diff --git a/daily/us/nasdaq stocks/1/aacg.us.txt b/daily/us/nasdaq stocks/1/aacg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58d6b09982394f473731c97d8179098579b10d9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aacg.us.txt	
@@ -0,0 +1,4437 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AACG.US,D,20080128,000000,0.738,0.738,0.738,0.738,0,0
+AACG.US,D,20080129,000000,0.738,0.776,0.6657,0.6797,19169939,0
+AACG.US,D,20080130,000000,0.6797,0.7108,0.6448,0.6603,2818723,0
+AACG.US,D,20080131,000000,0.6595,0.8001,0.6595,0.7418,2345961,0
+AACG.US,D,20080201,000000,0.7714,0.7721,0.738,0.7387,361853,0
+AACG.US,D,20080204,000000,0.738,0.7543,0.738,0.738,105999,0
+AACG.US,D,20080205,000000,0.738,0.738,0.7014,0.7077,379083,0
+AACG.US,D,20080206,000000,0.6991,0.7325,0.6735,0.6991,205548,0
+AACG.US,D,20080207,000000,0.6991,0.738,0.6991,0.7302,76972,0
+AACG.US,D,20080208,000000,0.7084,0.7217,0.6991,0.6999,100707,0
+AACG.US,D,20080211,000000,0.703,0.7123,0.6991,0.7022,44081,0
+AACG.US,D,20080212,000000,0.703,0.7123,0.6991,0.7069,371187,0
+AACG.US,D,20080213,000000,0.6999,0.703,0.6991,0.6999,169615,0
+AACG.US,D,20080214,000000,0.7061,0.7061,0.6991,0.7038,167673,0
+AACG.US,D,20080215,000000,0.6999,0.7046,0.6991,0.6991,127857,0
+AACG.US,D,20080219,000000,0.7147,0.7185,0.7069,0.7147,39769,0
+AACG.US,D,20080220,000000,0.7147,0.7465,0.7147,0.7465,294859,0
+AACG.US,D,20080221,000000,0.7403,0.8001,0.7403,0.769,1112319,0
+AACG.US,D,20080222,000000,0.755,0.755,0.7473,0.7473,40581,0
+AACG.US,D,20080225,000000,0.7418,0.7418,0.7224,0.7364,84607,0
+AACG.US,D,20080226,000000,0.738,0.7504,0.738,0.7426,98476,0
+AACG.US,D,20080227,000000,0.7473,0.755,0.7387,0.7387,21887,0
+AACG.US,D,20080228,000000,0.738,0.769,0.724,0.7496,88648,0
+AACG.US,D,20080229,000000,0.7411,0.8079,0.7411,0.8001,155353,0
+AACG.US,D,20080303,000000,0.7838,0.8273,0.7838,0.8048,159348,0
+AACG.US,D,20080304,000000,0.7853,0.7962,0.7815,0.7923,45752,0
+AACG.US,D,20080305,000000,0.7853,0.8149,0.7807,0.7923,69440,0
+AACG.US,D,20080306,000000,0.7962,0.811,0.7923,0.7923,30893,0
+AACG.US,D,20080307,000000,0.7923,0.8444,0.7923,0.8421,131955,0
+AACG.US,D,20080310,000000,0.8141,0.8809,0.8125,0.8809,170296,0
+AACG.US,D,20080311,000000,0.8809,1.0036,0.8778,0.9944,276239,0
+AACG.US,D,20080312,000000,0.978,0.9841,0.9438,0.9569,56075,0
+AACG.US,D,20080313,000000,0.9352,0.9617,0.926,0.926,187721,0
+AACG.US,D,20080314,000000,0.9182,0.9547,0.8933,0.9166,96889,0
+AACG.US,D,20080317,000000,0.9314,0.9314,0.8172,0.8172,109312,0
+AACG.US,D,20080318,000000,0.849,0.849,0.7923,0.7923,312293,0
+AACG.US,D,20080319,000000,0.7846,0.8055,0.7286,0.738,428736,0
+AACG.US,D,20080320,000000,0.7877,0.8351,0.7263,0.7411,259840,0
+AACG.US,D,20080324,000000,0.731,0.8156,0.7286,0.7923,61581,0
+AACG.US,D,20080325,000000,0.7807,0.8164,0.7768,0.8156,345847,0
+AACG.US,D,20080326,000000,0.8118,0.8156,0.6898,0.6999,886573,0
+AACG.US,D,20080327,000000,0.7115,0.7325,0.623,0.703,1381735,0
+AACG.US,D,20080328,000000,0.7185,0.7232,0.6245,0.6766,1029784,0
+AACG.US,D,20080331,000000,0.6696,0.7022,0.6618,0.6882,149268,0
+AACG.US,D,20080401,000000,0.6999,0.7652,0.6999,0.738,58203,0
+AACG.US,D,20080402,000000,0.7418,0.7535,0.696,0.7364,43129,0
+AACG.US,D,20080403,000000,0.7286,0.7527,0.7224,0.7457,26861,0
+AACG.US,D,20080404,000000,0.7341,0.9252,0.7341,0.856,450949,0
+AACG.US,D,20080407,000000,0.8156,0.8156,0.7434,0.7434,492081,0
+AACG.US,D,20080408,000000,0.7543,0.7923,0.7403,0.7923,269463,0
+AACG.US,D,20080409,000000,0.7768,0.7768,0.7574,0.7768,365419,0
+AACG.US,D,20080410,000000,0.762,0.7923,0.7597,0.7597,57185,0
+AACG.US,D,20080411,000000,0.7395,0.8079,0.7387,0.7597,56635,0
+AACG.US,D,20080414,000000,0.7597,0.7908,0.7597,0.7807,35065,0
+AACG.US,D,20080415,000000,0.7659,0.7923,0.7574,0.783,288661,0
+AACG.US,D,20080416,000000,0.79,0.8001,0.79,0.8001,10425,0
+AACG.US,D,20080417,000000,0.797,0.8087,0.7931,0.8079,43587,0
+AACG.US,D,20080418,000000,0.8001,0.8545,0.8001,0.8234,62935,0
+AACG.US,D,20080421,000000,0.8568,0.9197,0.8234,0.8351,95321,0
+AACG.US,D,20080422,000000,0.8257,0.8545,0.8087,0.8537,261791,0
+AACG.US,D,20080423,000000,0.8537,0.8545,0.8172,0.825,158807,0
+AACG.US,D,20080424,000000,0.8094,0.8273,0.8094,0.8172,84952,0
+AACG.US,D,20080425,000000,0.8164,0.8498,0.8156,0.8156,55841,0
+AACG.US,D,20080428,000000,0.8156,0.8312,0.8156,0.8234,115108,0
+AACG.US,D,20080429,000000,0.8156,0.8273,0.8118,0.8156,136276,0
+AACG.US,D,20080430,000000,0.8265,0.8421,0.8156,0.8288,205912,0
+AACG.US,D,20080501,000000,0.8195,0.8195,0.8156,0.8172,102349,0
+AACG.US,D,20080502,000000,0.8156,0.8257,0.8156,0.8234,71829,0
+AACG.US,D,20080505,000000,0.8187,0.8467,0.8156,0.8195,102275,0
+AACG.US,D,20080506,000000,0.8281,0.8281,0.8156,0.8234,63905,0
+AACG.US,D,20080507,000000,0.8351,0.8545,0.8351,0.839,126803,0
+AACG.US,D,20080508,000000,0.8265,0.8646,0.8265,0.8638,25265,0
+AACG.US,D,20080509,000000,0.8467,0.8467,0.8234,0.8467,147691,0
+AACG.US,D,20080512,000000,0.8343,0.8615,0.8312,0.8506,20720,0
+AACG.US,D,20080513,000000,0.8506,0.8988,0.8506,0.8638,34748,0
+AACG.US,D,20080514,000000,0.8832,0.9322,0.856,0.9298,235788,0
+AACG.US,D,20080515,000000,0.9104,0.9322,0.8591,0.9298,126859,0
+AACG.US,D,20080516,000000,0.9283,0.9803,0.9096,0.9758,198221,0
+AACG.US,D,20080519,000000,0.971,1.1458,0.971,1.1341,388444,0
+AACG.US,D,20080520,000000,1.1303,1.152,1.0573,1.1458,389480,0
+AACG.US,D,20080521,000000,1.1396,1.2491,1.1264,1.2483,730875,0
+AACG.US,D,20080522,000000,1.2282,1.2755,1.2079,1.2413,1008896,0
+AACG.US,D,20080523,000000,1.2227,1.3555,1.2196,1.3269,2711249,0
+AACG.US,D,20080527,000000,1.2662,1.2662,1.1613,1.1924,964273,0
+AACG.US,D,20080528,000000,1.2041,1.2227,1.169,1.1931,429791,0
+AACG.US,D,20080529,000000,1.1963,1.1963,1.1652,1.1963,568363,0
+AACG.US,D,20080530,000000,1.1815,1.1909,1.1652,1.1729,129631,0
+AACG.US,D,20080602,000000,1.1667,1.1963,1.1667,1.1893,489197,0
+AACG.US,D,20080603,000000,1.1846,1.2041,1.1846,1.1979,159049,0
+AACG.US,D,20080604,000000,1.197,1.2421,1.1769,1.225,426431,0
+AACG.US,D,20080605,000000,1.2413,1.2483,1.2126,1.2374,180413,0
+AACG.US,D,20080606,000000,1.2351,1.2437,1.1807,1.1807,210812,0
+AACG.US,D,20080609,000000,1.1279,1.1412,1.0449,1.1412,807511,0
+AACG.US,D,20080610,000000,1.0992,1.1404,1.0681,1.1178,407251,0
+AACG.US,D,20080611,000000,1.1078,1.1116,1.0875,1.1023,53807,0
+AACG.US,D,20080612,000000,1.0992,1.1186,1.0992,1.1116,101808,0
+AACG.US,D,20080613,000000,1.1303,1.1303,1.0806,1.1232,66360,0
+AACG.US,D,20080616,000000,1.1303,1.1426,1.1109,1.1341,52229,0
+AACG.US,D,20080617,000000,1.1341,1.1745,1.1341,1.1698,371775,0
+AACG.US,D,20080618,000000,1.1769,1.1807,1.159,1.1676,88825,0
+AACG.US,D,20080619,000000,1.1621,1.1652,1.1535,1.1628,94239,0
+AACG.US,D,20080620,000000,1.1496,1.1761,1.1496,1.1574,178285,0
+AACG.US,D,20080623,000000,1.1535,1.1645,1.1474,1.1535,666708,0
+AACG.US,D,20080624,000000,1.1465,1.1496,1.1349,1.1496,75917,0
+AACG.US,D,20080625,000000,1.1412,1.1628,1.1412,1.1529,14541,0
+AACG.US,D,20080626,000000,1.1458,1.1489,1.0806,1.1109,201441,0
+AACG.US,D,20080627,000000,1.1054,1.1116,1.0906,1.0992,183773,0
+AACG.US,D,20080630,000000,1.0922,1.093,1.0098,1.0106,1920053,0
+AACG.US,D,20080701,000000,1.0044,1.0145,0.9547,0.9648,987952,0
+AACG.US,D,20080702,000000,0.9632,0.9788,0.9555,0.9563,428811,0
+AACG.US,D,20080703,000000,0.9555,0.9632,0.9135,0.9243,512764,0
+AACG.US,D,20080707,000000,0.9243,0.9283,0.8141,0.8327,1839861,0
+AACG.US,D,20080708,000000,0.8327,0.8405,0.7317,0.8242,649983,0
+AACG.US,D,20080709,000000,0.8242,0.9858,0.8242,0.9772,295120,0
+AACG.US,D,20080710,000000,0.9835,0.9835,0.9329,0.9578,58240,0
+AACG.US,D,20080711,000000,0.94,0.9811,0.9391,0.9811,81629,0
+AACG.US,D,20080714,000000,0.9749,1.0052,0.9749,0.9835,23175,0
+AACG.US,D,20080715,000000,0.971,0.971,0.9438,0.9516,26507,0
+AACG.US,D,20080716,000000,0.9477,0.9477,0.9322,0.9322,9007,0
+AACG.US,D,20080717,000000,0.9322,0.94,0.9322,0.9345,16996,0
+AACG.US,D,20080718,000000,0.9345,0.9345,0.9298,0.9298,24463,0
+AACG.US,D,20080721,000000,0.9454,0.9516,0.9306,0.9377,144536,0
+AACG.US,D,20080722,000000,0.9477,1.2001,0.9461,1.187,704620,0
+AACG.US,D,20080723,000000,1.1652,1.1652,1.0859,1.1458,180348,0
+AACG.US,D,20080724,000000,1.1186,1.1186,1.0875,1.1116,59425,0
+AACG.US,D,20080725,000000,1.1171,1.1341,1.103,1.1341,30473,0
+AACG.US,D,20080728,000000,1.1481,1.1652,1.0875,1.1652,1109080,0
+AACG.US,D,20080729,000000,1.1474,1.1652,1.1474,1.1652,687409,0
+AACG.US,D,20080730,000000,1.1613,1.1652,1.1496,1.1637,987513,0
+AACG.US,D,20080731,000000,1.1645,1.1652,1.1551,1.1628,216029,0
+AACG.US,D,20080801,000000,1.1652,1.1652,1.1613,1.1645,1288868,0
+AACG.US,D,20080804,000000,1.1652,1.1652,1.1412,1.1645,593927,0
+AACG.US,D,20080805,000000,1.1574,1.197,1.145,1.1698,306376,0
+AACG.US,D,20080806,000000,1.1652,1.1652,1.1613,1.1652,752052,0
+AACG.US,D,20080807,000000,1.1652,1.1652,1.0945,1.1225,476317,0
+AACG.US,D,20080808,000000,1.1039,1.1217,1.0859,1.0875,266056,0
+AACG.US,D,20080811,000000,1.0875,1.0875,0.9927,1.0292,250385,0
+AACG.US,D,20080812,000000,1.0332,1.0533,1.0106,1.0292,84299,0
+AACG.US,D,20080813,000000,1.04,1.0495,1.0355,1.0487,211120,0
+AACG.US,D,20080814,000000,1.0487,1.0604,1.0215,1.0425,402472,0
+AACG.US,D,20080815,000000,1.0487,1.0487,1.0254,1.037,230375,0
+AACG.US,D,20080818,000000,1.0456,1.0487,1.0339,1.0487,183036,0
+AACG.US,D,20080819,000000,1.0487,1.0487,1.0106,1.0137,255453,0
+AACG.US,D,20080820,000000,1.0215,1.0215,0.992,1.0161,191203,0
+AACG.US,D,20080821,000000,1.0098,1.0254,1.0098,1.013,86865,0
+AACG.US,D,20080822,000000,0.9944,1.0161,0.971,0.9758,154737,0
+AACG.US,D,20080825,000000,0.971,0.9866,0.9019,0.9035,535519,0
+AACG.US,D,20080826,000000,0.9158,0.9298,0.8599,0.8972,521397,0
+AACG.US,D,20080827,000000,0.8933,1.0176,0.8816,0.9422,945812,0
+AACG.US,D,20080828,000000,0.94,0.9881,0.8701,0.9027,349897,0
+AACG.US,D,20080829,000000,0.9182,0.9182,0.8996,0.9174,56588,0
+AACG.US,D,20080902,000000,0.9267,1.0208,0.9267,0.971,966056,0
+AACG.US,D,20080903,000000,0.971,0.971,0.8941,0.9143,155503,0
+AACG.US,D,20080904,000000,0.8941,0.9081,0.8848,0.8996,145973,0
+AACG.US,D,20080905,000000,0.8754,0.9322,0.8754,0.9306,194637,0
+AACG.US,D,20080908,000000,0.961,0.961,0.8902,0.9112,253316,0
+AACG.US,D,20080909,000000,0.9058,0.9081,0.8863,0.8933,354489,0
+AACG.US,D,20080910,000000,0.8832,0.8832,0.8118,0.8265,1122352,0
+AACG.US,D,20080911,000000,0.818,0.8351,0.7768,0.7815,450361,0
+AACG.US,D,20080912,000000,0.776,0.7954,0.7535,0.7605,163231,0
+AACG.US,D,20080915,000000,0.755,0.7768,0.7294,0.7519,146188,0
+AACG.US,D,20080916,000000,0.7457,0.7784,0.7302,0.7721,155531,0
+AACG.US,D,20080917,000000,0.769,0.7799,0.7504,0.7752,186657,0
+AACG.US,D,20080918,000000,0.7613,0.7652,0.7574,0.7652,143789,0
+AACG.US,D,20080919,000000,0.7791,0.8156,0.7768,0.8141,237309,0
+AACG.US,D,20080922,000000,0.8288,0.8288,0.7853,0.804,418049,0
+AACG.US,D,20080923,000000,0.7815,0.7916,0.6385,0.7217,1119496,0
+AACG.US,D,20080924,000000,0.7248,0.7418,0.7154,0.7364,215339,0
+AACG.US,D,20080925,000000,0.7613,0.7613,0.7302,0.7302,223720,0
+AACG.US,D,20080926,000000,0.7302,0.7302,0.696,0.7147,238009,0
+AACG.US,D,20080929,000000,0.7162,0.7418,0.6999,0.7263,438443,0
+AACG.US,D,20080930,000000,0.7115,0.7217,0.6875,0.71,677712,0
+AACG.US,D,20081001,000000,0.6836,0.6952,0.6611,0.6649,348917,0
+AACG.US,D,20081002,000000,0.6719,0.6797,0.6603,0.6758,427289,0
+AACG.US,D,20081003,000000,0.6758,0.6758,0.5865,0.6137,1006899,0
+AACG.US,D,20081006,000000,0.6051,0.6051,0.5826,0.5942,419804,0
+AACG.US,D,20081007,000000,0.5981,0.5981,0.5562,0.5974,351055,0
+AACG.US,D,20081008,000000,0.588,0.5942,0.5477,0.5912,236012,0
+AACG.US,D,20081009,000000,0.5981,0.5981,0.578,0.5966,72408,0
+AACG.US,D,20081010,000000,0.578,0.6215,0.578,0.6215,184903,0
+AACG.US,D,20081013,000000,0.6269,0.6976,0.6269,0.6797,603540,0
+AACG.US,D,20081014,000000,0.6797,0.6836,0.6385,0.668,418871,0
+AACG.US,D,20081015,000000,0.6455,0.6642,0.63,0.6401,45827,0
+AACG.US,D,20081016,000000,0.6401,0.6448,0.6292,0.637,69095,0
+AACG.US,D,20081017,000000,0.6448,0.6448,0.6308,0.644,27039,0
+AACG.US,D,20081020,000000,0.6688,0.7038,0.6618,0.668,1032668,0
+AACG.US,D,20081021,000000,0.675,0.6976,0.6657,0.6976,36951,0
+AACG.US,D,20081022,000000,0.6991,0.6991,0.6525,0.6533,30968,0
+AACG.US,D,20081023,000000,0.6416,0.6657,0.5865,0.5865,79763,0
+AACG.US,D,20081024,000000,0.5865,0.6463,0.5438,0.644,102993,0
+AACG.US,D,20081027,000000,0.6238,0.6238,0.6238,0.6238,1288,0
+AACG.US,D,20081028,000000,0.6215,0.644,0.6215,0.644,51249,0
+AACG.US,D,20081029,000000,0.644,0.6665,0.6331,0.6603,151984,0
+AACG.US,D,20081030,000000,0.6541,0.6603,0.6448,0.6486,227313,0
+AACG.US,D,20081031,000000,0.6525,0.6525,0.6416,0.6448,55365,0
+AACG.US,D,20081103,000000,0.6517,0.6603,0.6494,0.6525,78521,0
+AACG.US,D,20081104,000000,0.6533,0.6603,0.6448,0.6448,194376,0
+AACG.US,D,20081105,000000,0.6517,0.6525,0.6463,0.6463,73640,0
+AACG.US,D,20081106,000000,0.6448,0.6448,0.6354,0.6401,196317,0
+AACG.US,D,20081107,000000,0.6377,0.6525,0.6354,0.637,594188,0
+AACG.US,D,20081110,000000,0.6448,0.6448,0.5904,0.5904,244169,0
+AACG.US,D,20081111,000000,0.5748,0.5748,0.32859,0.32859,767611,0
+AACG.US,D,20081112,000000,0.3682,0.42724,0.3682,0.38685,1351429,0
+AACG.US,D,20081113,000000,0.45599,0.48317,0.27655,0.2812,891315,0
+AACG.US,D,20081114,000000,0.33947,0.41171,0.33403,0.38763,570621,0
+AACG.US,D,20081117,000000,0.41869,0.44744,0.41248,0.42724,805485,0
+AACG.US,D,20081118,000000,0.42724,0.442,0.42569,0.42724,285609,0
+AACG.US,D,20081119,000000,0.41171,0.442,0.37286,0.42569,721691,0
+AACG.US,D,20081120,000000,0.4288,0.5026,0.4288,0.44044,539467,0
+AACG.US,D,20081121,000000,0.46764,0.48939,0.46375,0.48939,186228,0
+AACG.US,D,20081124,000000,0.47929,0.48162,0.34257,0.42801,427569,0
+AACG.US,D,20081125,000000,0.41636,0.43812,0.39616,0.42724,936376,0
+AACG.US,D,20081126,000000,0.42724,0.43035,0.40394,0.42724,990976,0
+AACG.US,D,20081128,000000,0.42724,0.42724,0.40394,0.42724,630196,0
+AACG.US,D,20081201,000000,0.41948,0.42724,0.41093,0.42724,335216,0
+AACG.US,D,20081202,000000,0.42724,0.42724,0.42335,0.42724,378747,0
+AACG.US,D,20081203,000000,0.42724,0.442,0.42102,0.42724,298667,0
+AACG.US,D,20081204,000000,0.42724,0.42724,0.41714,0.42569,400148,0
+AACG.US,D,20081205,000000,0.42724,0.42724,0.42724,0.42724,164780,0
+AACG.US,D,20081208,000000,0.42724,0.43502,0.42335,0.43502,246129,0
+AACG.US,D,20081209,000000,0.4218,0.42724,0.41714,0.42569,623411,0
+AACG.US,D,20081210,000000,0.42569,0.42724,0.42569,0.42646,247156,0
+AACG.US,D,20081211,000000,0.42724,0.42724,0.4218,0.42724,306479,0
+AACG.US,D,20081212,000000,0.42335,0.42724,0.42335,0.42724,533185,0
+AACG.US,D,20081215,000000,0.42724,0.42724,0.39694,0.39927,305732,0
+AACG.US,D,20081216,000000,0.41015,0.42335,0.40394,0.40549,428223,0
+AACG.US,D,20081217,000000,0.40628,0.41171,0.39616,0.39616,496113,0
+AACG.US,D,20081218,000000,0.40628,0.41171,0.40083,0.40937,182943,0
+AACG.US,D,20081219,000000,0.39616,0.41171,0.38996,0.39771,247305,0
+AACG.US,D,20081222,000000,0.39616,0.39616,0.37441,0.37441,85027,0
+AACG.US,D,20081223,000000,0.38451,0.39462,0.33792,0.36975,82712,0
+AACG.US,D,20081224,000000,0.33558,0.37286,0.31073,0.3651,64363,0
+AACG.US,D,20081226,000000,0.3418,0.36975,0.33091,0.36975,18023,0
+AACG.US,D,20081229,000000,0.37286,0.37286,0.33169,0.37286,300823,0
+AACG.US,D,20081230,000000,0.37286,0.41093,0.36199,0.41093,1370479,0
+AACG.US,D,20081231,000000,0.41093,0.41093,0.36199,0.39539,55524,0
+AACG.US,D,20090102,000000,0.3884,0.40783,0.3884,0.40783,13515,0
+AACG.US,D,20090105,000000,0.40005,0.40394,0.38063,0.3915,137947,0
+AACG.US,D,20090106,000000,0.38142,0.3884,0.37598,0.37598,45117,0
+AACG.US,D,20090107,000000,0.39616,0.39616,0.35112,0.35889,792997,0
+AACG.US,D,20090108,000000,0.36278,0.37286,0.34955,0.35344,99689,0
+AACG.US,D,20090109,000000,0.35732,0.35732,0.34568,0.35732,218708,0
+AACG.US,D,20090112,000000,0.35732,0.35732,0.3348,0.35732,275940,0
+AACG.US,D,20090113,000000,0.33015,0.34878,0.31228,0.31538,500789,0
+AACG.US,D,20090114,000000,0.31849,0.33635,0.31073,0.31073,859161,0
+AACG.US,D,20090115,000000,0.3045,0.3045,0.25323,0.28431,470083,0
+AACG.US,D,20090116,000000,0.28431,0.30606,0.26412,0.27655,296613,0
+AACG.US,D,20090120,000000,0.28043,0.29829,0.27188,0.29829,93483,0
+AACG.US,D,20090121,000000,0.28896,0.3045,0.27266,0.28742,207256,0
+AACG.US,D,20090122,000000,0.28742,0.29829,0.25634,0.29829,184417,0
+AACG.US,D,20090123,000000,0.29519,0.3146,0.26412,0.2812,87528,0
+AACG.US,D,20090126,000000,0.268,0.28431,0.21362,0.28431,443053,0
+AACG.US,D,20090127,000000,0.27731,0.2913,0.24081,0.26878,524561,0
+AACG.US,D,20090128,000000,0.28352,0.32004,0.2649,0.32004,191165,0
+AACG.US,D,20090129,000000,0.3115,0.3115,0.2711,0.27809,88107,0
+AACG.US,D,20090130,000000,0.27576,0.27809,0.25479,0.25479,70196,0
+AACG.US,D,20090202,000000,0.25246,0.2812,0.25246,0.2812,172433,0
+AACG.US,D,20090203,000000,0.2812,0.30295,0.27809,0.2913,204820,0
+AACG.US,D,20090205,000000,0.28742,0.33015,0.27964,0.31926,287607,0
+AACG.US,D,20090206,000000,0.32547,0.34878,0.31305,0.34878,491820,0
+AACG.US,D,20090209,000000,0.34103,0.355,0.2913,0.2913,80593,0
+AACG.US,D,20090210,000000,0.2882,0.3247,0.28742,0.28742,206267,0
+AACG.US,D,20090211,000000,0.29285,0.3247,0.28896,0.2913,105653,0
+AACG.US,D,20090212,000000,0.30684,0.30994,0.30216,0.30994,14159,0
+AACG.US,D,20090213,000000,0.29519,0.30839,0.29519,0.30839,29661,0
+AACG.US,D,20090217,000000,0.29519,0.33015,0.29364,0.33015,308420,0
+AACG.US,D,20090218,000000,0.33403,0.38451,0.32702,0.33091,232895,0
+AACG.US,D,20090219,000000,0.33091,0.348,0.30684,0.348,90104,0
+AACG.US,D,20090220,000000,0.33169,0.3884,0.32625,0.36355,483607,0
+AACG.US,D,20090223,000000,0.35577,0.42957,0.35577,0.38142,231756,0
+AACG.US,D,20090224,000000,0.38063,0.43656,0.38063,0.42335,121585,0
+AACG.US,D,20090225,000000,0.39228,0.42335,0.39228,0.42335,76235,0
+AACG.US,D,20090226,000000,0.39228,0.42335,0.39228,0.41326,98411,0
+AACG.US,D,20090227,000000,0.39228,0.41714,0.39073,0.41714,128277,0
+AACG.US,D,20090302,000000,0.39616,0.41636,0.39616,0.40239,126364,0
+AACG.US,D,20090303,000000,0.39228,0.41326,0.39228,0.41326,98616,0
+AACG.US,D,20090304,000000,0.41559,0.41714,0.3915,0.39462,179956,0
+AACG.US,D,20090305,000000,0.38219,0.39694,0.38219,0.39462,249872,0
+AACG.US,D,20090306,000000,0.3884,0.40783,0.38451,0.40783,592536,0
+AACG.US,D,20090309,000000,0.37753,0.41248,0.37753,0.40472,399952,0
+AACG.US,D,20090310,000000,0.40083,0.40083,0.34955,0.38451,611763,0
+AACG.US,D,20090311,000000,0.39073,0.39073,0.37364,0.37364,326471,0
+AACG.US,D,20090312,000000,0.37364,0.37441,0.35889,0.37286,208077,0
+AACG.US,D,20090313,000000,0.37131,0.37907,0.35889,0.36975,317501,0
+AACG.US,D,20090316,000000,0.36121,0.36278,0.35967,0.36044,202757,0
+AACG.US,D,20090317,000000,0.35423,0.36665,0.34955,0.36433,472136,0
+AACG.US,D,20090318,000000,0.34257,0.3581,0.34257,0.34955,384748,0
+AACG.US,D,20090319,000000,0.34955,0.3721,0.34878,0.35577,252663,0
+AACG.US,D,20090320,000000,0.3418,0.34878,0.29519,0.3045,35719,0
+AACG.US,D,20090323,000000,0.32625,0.3581,0.32625,0.355,879060,0
+AACG.US,D,20090324,000000,0.35732,0.35732,0.33403,0.34955,193433,0
+AACG.US,D,20090325,000000,0.35112,0.35112,0.31073,0.32082,325173,0
+AACG.US,D,20090326,000000,0.31073,0.31849,0.29519,0.31073,1171128,0
+AACG.US,D,20090327,000000,0.31926,0.38063,0.31926,0.348,562679,0
+AACG.US,D,20090330,000000,0.348,0.35423,0.3247,0.34955,225204,0
+AACG.US,D,20090331,000000,0.34955,0.34955,0.33403,0.33403,295307,0
+AACG.US,D,20090401,000000,0.33015,0.35732,0.33015,0.35577,533456,0
+AACG.US,D,20090402,000000,0.34955,0.37675,0.33169,0.34024,1181059,0
+AACG.US,D,20090403,000000,0.33558,0.34489,0.32237,0.33015,353136,0
+AACG.US,D,20090406,000000,0.32937,0.33325,0.32314,0.33015,74125,0
+AACG.US,D,20090407,000000,0.33015,0.33015,0.32314,0.32314,43633,0
+AACG.US,D,20090408,000000,0.32237,0.33403,0.32082,0.33403,419981,0
+AACG.US,D,20090409,000000,0.34955,0.34955,0.32702,0.33325,158349,0
+AACG.US,D,20090413,000000,0.32547,0.36743,0.32547,0.34955,1069003,0
+AACG.US,D,20090414,000000,0.34955,0.35344,0.33792,0.33792,918979,0
+AACG.US,D,20090415,000000,0.31228,0.31695,0.30606,0.31073,537087,0
+AACG.US,D,20090416,000000,0.31926,0.33403,0.31073,0.33403,62561,0
+AACG.US,D,20090417,000000,0.33403,0.33403,0.32702,0.33403,178360,0
+AACG.US,D,20090420,000000,0.32702,0.34103,0.31926,0.33403,38808,0
+AACG.US,D,20090421,000000,0.33403,0.33713,0.32004,0.32625,182868,0
+AACG.US,D,20090422,000000,0.32937,0.33713,0.32237,0.32237,29549,0
+AACG.US,D,20090423,000000,0.32314,0.33792,0.32314,0.32625,5815,0
+AACG.US,D,20090424,000000,0.31849,0.348,0.30994,0.31073,446301,0
+AACG.US,D,20090427,000000,0.31382,0.32237,0.30839,0.31073,299535,0
+AACG.US,D,20090428,000000,0.31538,0.33792,0.31538,0.33792,247147,0
+AACG.US,D,20090429,000000,0.34257,0.34955,0.32393,0.34878,361601,0
+AACG.US,D,20090430,000000,0.33091,0.3884,0.33015,0.38063,1358177,0
+AACG.US,D,20090501,000000,0.38063,0.39771,0.38063,0.38919,73509,0
+AACG.US,D,20090504,000000,0.3884,0.46142,0.37675,0.46142,949452,0
+AACG.US,D,20090505,000000,0.4288,0.5251,0.40239,0.4886,1846880,0
+AACG.US,D,20090506,000000,0.46841,0.46919,0.43113,0.43889,422427,0
+AACG.US,D,20090507,000000,0.43889,0.44355,0.41248,0.41248,57624,0
+AACG.US,D,20090508,000000,0.41015,0.41948,0.39073,0.40005,112840,0
+AACG.US,D,20090511,000000,0.39927,0.40005,0.37675,0.3884,571891,0
+AACG.US,D,20090512,000000,0.38451,0.3884,0.38063,0.38451,188841,0
+AACG.US,D,20090513,000000,0.35967,0.3884,0.35967,0.37753,671207,0
+AACG.US,D,20090514,000000,0.38763,0.38763,0.3651,0.36897,953689,0
+AACG.US,D,20090515,000000,0.35423,0.39539,0.35423,0.39539,741664,0
+AACG.US,D,20090518,000000,0.40005,0.40394,0.3884,0.3884,347807,0
+AACG.US,D,20090519,000000,0.39539,0.39616,0.3581,0.39228,473732,0
+AACG.US,D,20090520,000000,0.3853,0.40239,0.38451,0.3884,745733,0
+AACG.US,D,20090521,000000,0.38451,0.40394,0.38451,0.40239,414923,0
+AACG.US,D,20090522,000000,0.38919,0.40394,0.38919,0.40316,171677,0
+AACG.US,D,20090526,000000,0.39771,0.4591,0.38297,0.43966,615879,0
+AACG.US,D,20090527,000000,0.43502,0.45676,0.43502,0.45676,308103,0
+AACG.US,D,20090528,000000,0.45676,0.4653,0.44121,0.44278,305153,0
+AACG.US,D,20090529,000000,0.45831,0.46607,0.43889,0.46607,648172,0
+AACG.US,D,20090601,000000,0.46607,0.46607,0.45055,0.46219,622132,0
+AACG.US,D,20090602,000000,0.44744,0.46607,0.44744,0.4591,467516,0
+AACG.US,D,20090603,000000,0.45831,0.46219,0.42024,0.43502,680279,0
+AACG.US,D,20090604,000000,0.42801,0.45365,0.42724,0.44044,206631,0
+AACG.US,D,20090605,000000,0.45831,0.5267,0.44744,0.49715,753433,0
+AACG.US,D,20090608,000000,0.4987,0.5282,0.4855,0.5173,129892,0
+AACG.US,D,20090609,000000,0.5127,0.5406,0.5111,0.5399,367397,0
+AACG.US,D,20090610,000000,0.5414,0.5438,0.5337,0.5368,263760,0
+AACG.US,D,20090611,000000,0.5414,0.5593,0.5352,0.5453,399383,0
+AACG.US,D,20090612,000000,0.5282,0.5554,0.5065,0.5438,579245,0
+AACG.US,D,20090615,000000,0.5453,0.5632,0.5438,0.5632,501368,0
+AACG.US,D,20090616,000000,0.5515,0.5593,0.5484,0.5484,72501,0
+AACG.US,D,20090617,000000,0.5515,0.5531,0.5352,0.5368,188067,0
+AACG.US,D,20090618,000000,0.55,0.5709,0.5337,0.5709,144816,0
+AACG.US,D,20090619,000000,0.5601,0.6152,0.5601,0.6106,1971947,0
+AACG.US,D,20090622,000000,0.6106,0.9477,0.6106,0.731,13086864,0
+AACG.US,D,20090623,000000,0.7185,0.745,0.6735,0.738,796889,0
+AACG.US,D,20090624,000000,0.7263,0.7768,0.7147,0.7193,660791,0
+AACG.US,D,20090625,000000,0.7224,0.7745,0.7147,0.755,369273,0
+AACG.US,D,20090626,000000,0.7543,0.755,0.7147,0.738,136117,0
+AACG.US,D,20090629,000000,0.7535,0.7923,0.6712,0.7069,585284,0
+AACG.US,D,20090630,000000,0.6875,0.7022,0.6712,0.689,148335,0
+AACG.US,D,20090701,000000,0.6618,0.7496,0.6269,0.7364,182149,0
+AACG.US,D,20090702,000000,0.6797,0.731,0.6797,0.6929,110423,0
+AACG.US,D,20090706,000000,0.6828,0.6828,0.6144,0.637,279020,0
+AACG.US,D,20090707,000000,0.6222,0.6222,0.5935,0.5974,94145,0
+AACG.US,D,20090708,000000,0.5841,0.6152,0.5756,0.5888,103236,0
+AACG.US,D,20090709,000000,0.5841,0.5904,0.5841,0.5841,23548,0
+AACG.US,D,20090710,000000,0.578,0.6215,0.5663,0.6207,136593,0
+AACG.US,D,20090713,000000,0.616,0.6455,0.5989,0.6199,275352,0
+AACG.US,D,20090714,000000,0.6028,0.6424,0.602,0.6059,138805,0
+AACG.US,D,20090715,000000,0.616,0.623,0.6059,0.6137,145507,0
+AACG.US,D,20090716,000000,0.6215,0.6719,0.6215,0.6471,71344,0
+AACG.US,D,20090717,000000,0.6432,0.6448,0.6292,0.6292,194507,0
+AACG.US,D,20090720,000000,0.668,0.668,0.6137,0.6137,177137,0
+AACG.US,D,20090721,000000,0.637,0.6649,0.6215,0.6245,297929,0
+AACG.US,D,20090722,000000,0.637,0.6859,0.637,0.6859,86249,0
+AACG.US,D,20090723,000000,0.6914,0.6914,0.6611,0.668,92661,0
+AACG.US,D,20090724,000000,0.6789,0.7341,0.6719,0.7108,178631,0
+AACG.US,D,20090727,000000,0.7108,0.7108,0.6758,0.6758,327880,0
+AACG.US,D,20090728,000000,0.6867,0.6867,0.6463,0.6463,240268,0
+AACG.US,D,20090729,000000,0.6409,0.6603,0.6377,0.6377,104879,0
+AACG.US,D,20090730,000000,0.6455,0.6642,0.6215,0.6215,535780,0
+AACG.US,D,20090731,000000,0.6416,0.6743,0.63,0.6642,75357,0
+AACG.US,D,20090803,000000,0.6789,0.6945,0.6222,0.6277,116321,0
+AACG.US,D,20090804,000000,0.623,0.6486,0.6215,0.623,145488,0
+AACG.US,D,20090805,000000,0.644,0.644,0.6137,0.6215,1013647,0
+AACG.US,D,20090806,000000,0.6261,0.6346,0.6137,0.6137,147000,0
+AACG.US,D,20090807,000000,0.6137,0.6222,0.6137,0.6137,21896,0
+AACG.US,D,20090810,000000,0.6308,0.6377,0.6152,0.6323,29605,0
+AACG.US,D,20090811,000000,0.623,0.623,0.6137,0.6137,105569,0
+AACG.US,D,20090812,000000,0.6137,0.6339,0.588,0.6051,270125,0
+AACG.US,D,20090813,000000,0.5904,0.6005,0.5888,0.5912,32825,0
+AACG.US,D,20090814,000000,0.5896,0.5935,0.5826,0.5935,97897,0
+AACG.US,D,20090817,000000,0.5756,0.5818,0.5671,0.5671,82385,0
+AACG.US,D,20090818,000000,0.5577,0.5826,0.5173,0.5438,120363,0
+AACG.US,D,20090819,000000,0.5267,0.5554,0.5251,0.5282,97197,0
+AACG.US,D,20090820,000000,0.5243,0.5546,0.5243,0.5352,164276,0
+AACG.US,D,20090821,000000,0.5321,0.557,0.5166,0.5282,115584,0
+AACG.US,D,20090824,000000,0.5212,0.5399,0.5127,0.5251,467899,0
+AACG.US,D,20090825,000000,0.5298,0.5391,0.5127,0.5383,46629,0
+AACG.US,D,20090826,000000,0.543,0.578,0.5243,0.5772,121165,0
+AACG.US,D,20090827,000000,0.5787,0.5942,0.5601,0.5632,72520,0
+AACG.US,D,20090828,000000,0.5632,0.5748,0.5632,0.5678,34347,0
+AACG.US,D,20090831,000000,0.5593,0.5865,0.5523,0.5523,20711,0
+AACG.US,D,20090901,000000,0.5515,0.5593,0.5212,0.5508,142175,0
+AACG.US,D,20090902,000000,0.5352,0.5453,0.5337,0.5337,22549,0
+AACG.US,D,20090903,000000,0.5438,0.5702,0.5298,0.5445,150985,0
+AACG.US,D,20090904,000000,0.557,0.5663,0.5127,0.5205,292908,0
+AACG.US,D,20090908,000000,0.515,0.5205,0.5049,0.515,48085,0
+AACG.US,D,20090909,000000,0.5313,0.5313,0.515,0.5228,114567,0
+AACG.US,D,20090910,000000,0.5282,0.5306,0.5243,0.5243,236283,0
+AACG.US,D,20090911,000000,0.5243,0.5243,0.5135,0.5142,46135,0
+AACG.US,D,20090914,000000,0.5034,0.5259,0.5018,0.5065,34337,0
+AACG.US,D,20090915,000000,0.5018,0.529,0.5018,0.5173,500808,0
+AACG.US,D,20090916,000000,0.5173,0.529,0.5173,0.5259,83319,0
+AACG.US,D,20090917,000000,0.5469,0.5469,0.5243,0.5251,211792,0
+AACG.US,D,20090918,000000,0.5267,0.5321,0.5236,0.5236,61143,0
+AACG.US,D,20090921,000000,0.5096,0.5313,0.5096,0.5104,33021,0
+AACG.US,D,20090922,000000,0.5104,0.5197,0.5041,0.5041,165097,0
+AACG.US,D,20090923,000000,0.5034,0.5352,0.5034,0.5142,19311,0
+AACG.US,D,20090924,000000,0.5057,0.5057,0.48939,0.48939,77308,0
+AACG.US,D,20090925,000000,0.48162,0.49171,0.45055,0.46296,274857,0
+AACG.US,D,20090928,000000,0.45676,0.46065,0.44278,0.44432,123405,0
+AACG.US,D,20090929,000000,0.43889,0.4824,0.43889,0.44278,345268,0
+AACG.US,D,20090930,000000,0.43889,0.44589,0.43579,0.43579,153617,0
+AACG.US,D,20091001,000000,0.43579,0.442,0.43502,0.43966,21373,0
+AACG.US,D,20091002,000000,0.43502,0.43502,0.42724,0.43035,52108,0
+AACG.US,D,20091005,000000,0.46142,0.46607,0.44666,0.46452,153711,0
+AACG.US,D,20091006,000000,0.46764,0.47384,0.46452,0.46996,116601,0
+AACG.US,D,20091007,000000,0.45132,0.46452,0.45132,0.45831,13515,0
+AACG.US,D,20091008,000000,0.48006,0.48085,0.46686,0.46841,33432,0
+AACG.US,D,20091009,000000,0.46996,0.46996,0.46996,0.46996,3855,0
+AACG.US,D,20091012,000000,0.4591,0.46296,0.4591,0.46296,14280,0
+AACG.US,D,20091013,000000,0.4591,0.46296,0.45831,0.46296,169521,0
+AACG.US,D,20091014,000000,0.45987,0.46296,0.45987,0.45987,16361,0
+AACG.US,D,20091015,000000,0.45987,0.46296,0.45831,0.46142,164901,0
+AACG.US,D,20091016,000000,0.46142,0.46142,0.46142,0.46142,1288,0
+AACG.US,D,20091019,000000,0.46296,0.46296,0.45055,0.45055,5675,0
+AACG.US,D,20091020,000000,0.44744,0.44744,0.44744,0.44744,1288,0
+AACG.US,D,20091021,000000,0.44432,0.44432,0.43812,0.44432,22727,0
+AACG.US,D,20091023,000000,0.4288,0.43579,0.39616,0.39771,393885,0
+AACG.US,D,20091026,000000,0.42335,0.42724,0.40783,0.41171,290724,0
+AACG.US,D,20091027,000000,0.39771,0.41792,0.39771,0.41792,14159,0
+AACG.US,D,20091028,000000,0.41093,0.41171,0.40239,0.4086,101285,0
+AACG.US,D,20091029,000000,0.40937,0.41015,0.40083,0.40083,64073,0
+AACG.US,D,20091030,000000,0.4016,0.40394,0.4016,0.40316,46984,0
+AACG.US,D,20091102,000000,0.40005,0.40472,0.39927,0.40472,217523,0
+AACG.US,D,20091103,000000,0.40005,0.40005,0.40005,0.40005,12880,0
+AACG.US,D,20091104,000000,0.3985,0.3985,0.39616,0.39616,132347,0
+AACG.US,D,20091105,000000,0.39616,0.39616,0.3884,0.38996,30445,0
+AACG.US,D,20091106,000000,0.3884,0.3884,0.37675,0.3884,43848,0
+AACG.US,D,20091109,000000,0.38374,0.38374,0.32004,0.3418,2856037,0
+AACG.US,D,20091110,000000,0.3348,0.34955,0.3247,0.3247,549957,0
+AACG.US,D,20091111,000000,0.33015,0.36743,0.3247,0.33015,529928,0
+AACG.US,D,20091112,000000,0.32625,0.35034,0.32625,0.3418,429585,0
+AACG.US,D,20091113,000000,0.33169,0.36588,0.33015,0.35189,381043,0
+AACG.US,D,20091116,000000,0.3348,0.348,0.33403,0.34723,143388,0
+AACG.US,D,20091117,000000,0.3418,0.37985,0.3418,0.37985,166068,0
+AACG.US,D,20091118,000000,0.38063,0.3884,0.37286,0.3884,203429,0
+AACG.US,D,20091119,000000,0.38451,0.40239,0.36588,0.36588,385271,0
+AACG.US,D,20091120,000000,0.37519,0.39694,0.36121,0.3884,255052,0
+AACG.US,D,20091123,000000,0.38451,0.41559,0.37053,0.40705,390124,0
+AACG.US,D,20091124,000000,0.41248,0.43268,0.41093,0.43189,249377,0
+AACG.US,D,20091125,000000,0.43268,0.43502,0.40239,0.40239,461412,0
+AACG.US,D,20091127,000000,0.36588,0.40783,0.36588,0.38919,228396,0
+AACG.US,D,20091130,000000,0.37364,0.41869,0.37286,0.40394,153655,0
+AACG.US,D,20091201,000000,0.4016,0.4086,0.3884,0.40705,8246261,0
+AACG.US,D,20091202,000000,0.40705,0.40705,0.39228,0.39228,77252,0
+AACG.US,D,20091203,000000,0.39228,0.39306,0.37519,0.39228,128296,0
+AACG.US,D,20091204,000000,0.38374,0.38374,0.38374,0.38374,1288,0
+AACG.US,D,20091207,000000,0.38763,0.3884,0.38763,0.3884,9016,0
+AACG.US,D,20091208,000000,0.3884,0.3915,0.38763,0.38763,31883,0
+AACG.US,D,20091209,000000,0.37441,0.38142,0.37441,0.38142,10939,0
+AACG.US,D,20091210,000000,0.38763,0.41171,0.38142,0.40783,579012,0
+AACG.US,D,20091211,000000,0.40628,0.41171,0.39616,0.39694,123713,0
+AACG.US,D,20091215,000000,0.39927,0.39927,0.38996,0.38996,17323,0
+AACG.US,D,20091216,000000,0.3985,0.3985,0.39306,0.3985,23296,0
+AACG.US,D,20091217,000000,0.38451,0.38451,0.37519,0.37598,13757,0
+AACG.US,D,20091221,000000,0.37519,0.37519,0.34412,0.34412,98607,0
+AACG.US,D,20091222,000000,0.34412,0.348,0.33713,0.34024,26171,0
+AACG.US,D,20091223,000000,0.3418,0.35423,0.34024,0.35423,20599,0
+AACG.US,D,20091224,000000,0.34645,0.36121,0.33246,0.355,99941,0
+AACG.US,D,20091228,000000,0.35112,0.35732,0.3418,0.34955,97132,0
+AACG.US,D,20091229,000000,0.3418,0.36121,0.3418,0.34955,85223,0
+AACG.US,D,20091230,000000,0.34257,0.34568,0.3418,0.3418,213183,0
+AACG.US,D,20091231,000000,0.3418,0.35267,0.3418,0.34723,61292,0
+AACG.US,D,20100104,000000,0.36121,0.36897,0.36121,0.3651,13095,0
+AACG.US,D,20100105,000000,0.3682,0.3682,0.36121,0.36121,3855,0
+AACG.US,D,20100106,000000,0.35034,0.35034,0.35034,0.35034,1288,0
+AACG.US,D,20100107,000000,0.35112,0.35112,0.35112,0.35112,2567,0
+AACG.US,D,20100108,000000,0.3682,0.36897,0.35189,0.36897,21121,0
+AACG.US,D,20100111,000000,0.36897,0.36897,0.33015,0.33403,112933,0
+AACG.US,D,20100113,000000,0.35112,0.35112,0.34878,0.34878,5152,0
+AACG.US,D,20100114,000000,0.33558,0.33558,0.33558,0.33558,2567,0
+AACG.US,D,20100115,000000,0.34335,0.34955,0.34335,0.34568,35075,0
+AACG.US,D,20100119,000000,0.348,0.34878,0.34568,0.34568,25489,0
+AACG.US,D,20100120,000000,0.34955,0.35034,0.32859,0.32937,71848,0
+AACG.US,D,20100121,000000,0.33635,0.33635,0.32625,0.32625,17117,0
+AACG.US,D,20100122,000000,0.33325,0.33325,0.28198,0.29985,673148,0
+AACG.US,D,20100125,000000,0.30528,0.3115,0.30295,0.3045,142791,0
+AACG.US,D,20100126,000000,0.31073,0.31228,0.29985,0.30684,209813,0
+AACG.US,D,20100127,000000,0.30684,0.30684,0.30139,0.30216,76011,0
+AACG.US,D,20100128,000000,0.30373,0.30373,0.28509,0.28509,137583,0
+AACG.US,D,20100129,000000,0.2882,0.28896,0.22682,0.23305,1589364,0
+AACG.US,D,20100201,000000,0.23925,0.2711,0.23305,0.26412,201647,0
+AACG.US,D,20100202,000000,0.2649,0.28352,0.26412,0.27964,220145,0
+AACG.US,D,20100203,000000,0.26567,0.28198,0.25634,0.27421,130013,0
+AACG.US,D,20100204,000000,0.26878,0.27343,0.25634,0.2649,270723,0
+AACG.US,D,20100205,000000,0.261,0.27809,0.261,0.2711,137741,0
+AACG.US,D,20100208,000000,0.27266,0.29907,0.27266,0.28509,129948,0
+AACG.US,D,20100209,000000,0.28742,0.30373,0.27576,0.28352,332201,0
+AACG.US,D,20100210,000000,0.27809,0.29907,0.27033,0.28742,166749,0
+AACG.US,D,20100211,000000,0.28742,0.28742,0.27188,0.27343,41897,0
+AACG.US,D,20100212,000000,0.29053,0.29053,0.26955,0.26955,295652,0
+AACG.US,D,20100216,000000,0.27731,0.28664,0.2711,0.27188,272655,0
+AACG.US,D,20100217,000000,0.27576,0.27964,0.25712,0.26178,325033,0
+AACG.US,D,20100218,000000,0.25634,0.28587,0.24626,0.268,347937,0
+AACG.US,D,20100219,000000,0.268,0.28352,0.261,0.268,177315,0
+AACG.US,D,20100222,000000,0.26412,0.27576,0.2579,0.27188,398263,0
+AACG.US,D,20100223,000000,0.27576,0.28587,0.27033,0.27576,184865,0
+AACG.US,D,20100224,000000,0.27964,0.30216,0.27188,0.29519,242443,0
+AACG.US,D,20100225,000000,0.28431,0.30216,0.28431,0.29519,123573,0
+AACG.US,D,20100226,000000,0.29519,0.30139,0.29441,0.29519,224383,0
+AACG.US,D,20100301,000000,0.30139,0.30684,0.2913,0.29907,368835,0
+AACG.US,D,20100302,000000,0.30606,0.30839,0.28352,0.29364,507313,0
+AACG.US,D,20100303,000000,0.29907,0.30139,0.27964,0.28509,778335,0
+AACG.US,D,20100304,000000,0.28975,0.29053,0.28276,0.28276,469905,0
+AACG.US,D,20100305,000000,0.2882,0.2882,0.27033,0.27343,1222928,0
+AACG.US,D,20100308,000000,0.27809,0.28896,0.268,0.28664,1726984,0
+AACG.US,D,20100309,000000,0.28742,0.28742,0.28198,0.28587,1722215,0
+AACG.US,D,20100310,000000,0.28975,0.31849,0.28431,0.28896,1299760,0
+AACG.US,D,20100311,000000,0.31073,0.31695,0.29285,0.29907,4228607,0
+AACG.US,D,20100312,000000,0.30994,0.35655,0.2913,0.35189,6003937,0
+AACG.US,D,20100315,000000,0.34335,0.35344,0.33091,0.35344,437696,0
+AACG.US,D,20100316,000000,0.35423,0.35423,0.32082,0.32702,392644,0
+AACG.US,D,20100317,000000,0.33091,0.33091,0.32314,0.32393,268025,0
+AACG.US,D,20100318,000000,0.32159,0.32625,0.31538,0.31538,51315,0
+AACG.US,D,20100319,000000,0.31305,0.3146,0.31305,0.31382,24976,0
+AACG.US,D,20100322,000000,0.3146,0.31616,0.30295,0.31073,412683,0
+AACG.US,D,20100323,000000,0.31073,0.3146,0.3045,0.31073,727860,0
+AACG.US,D,20100324,000000,0.31695,0.31695,0.31073,0.31305,861177,0
+AACG.US,D,20100325,000000,0.30528,0.3146,0.30528,0.31382,1172677,0
+AACG.US,D,20100326,000000,0.3115,0.32859,0.31073,0.32859,190148,0
+AACG.US,D,20100329,000000,0.30839,0.33403,0.30839,0.33403,167347,0
+AACG.US,D,20100330,000000,0.32781,0.33792,0.30762,0.33792,358736,0
+AACG.US,D,20100331,000000,0.3348,0.3348,0.31073,0.31305,109256,0
+AACG.US,D,20100401,000000,0.31538,0.31772,0.30917,0.30994,263256,0
+AACG.US,D,20100405,000000,0.31073,0.3115,0.31073,0.3115,2567,0
+AACG.US,D,20100406,000000,0.30917,0.31538,0.30917,0.31538,16100,0
+AACG.US,D,20100407,000000,0.31073,0.31616,0.30917,0.31073,329560,0
+AACG.US,D,20100408,000000,0.30994,0.31073,0.30684,0.31073,218251,0
+AACG.US,D,20100409,000000,0.30917,0.30917,0.30373,0.3045,48916,0
+AACG.US,D,20100412,000000,0.30295,0.30295,0.27576,0.2812,506856,0
+AACG.US,D,20100413,000000,0.2812,0.28431,0.27188,0.27964,144769,0
+AACG.US,D,20100414,000000,0.27964,0.28043,0.27188,0.27809,84131,0
+AACG.US,D,20100415,000000,0.27887,0.28043,0.27343,0.27887,59677,0
+AACG.US,D,20100416,000000,0.27343,0.27655,0.27343,0.27576,79921,0
+AACG.US,D,20100419,000000,0.27887,0.28043,0.27421,0.27421,161989,0
+AACG.US,D,20100421,000000,0.27421,0.27421,0.27188,0.27188,23175,0
+AACG.US,D,20100422,000000,0.268,0.2711,0.26723,0.26723,27057,0
+AACG.US,D,20100423,000000,0.26723,0.268,0.26723,0.268,4508,0
+AACG.US,D,20100426,000000,0.27421,0.27576,0.27421,0.27576,72091,0
+AACG.US,D,20100427,000000,0.27188,0.27809,0.27188,0.27188,16744,0
+AACG.US,D,20100428,000000,0.27188,0.27421,0.26644,0.2711,82339,0
+AACG.US,D,20100429,000000,0.26878,0.27421,0.25868,0.27421,133887,0
+AACG.US,D,20100430,000000,0.27576,0.27576,0.27188,0.27421,239437,0
+AACG.US,D,20100503,000000,0.27421,0.27655,0.27188,0.27343,182747,0
+AACG.US,D,20100504,000000,0.27188,0.27655,0.27188,0.27576,85932,0
+AACG.US,D,20100505,000000,0.27188,0.27343,0.27188,0.27343,198156,0
+AACG.US,D,20100506,000000,0.27343,0.27809,0.27188,0.27421,180880,0
+AACG.US,D,20100507,000000,0.27188,0.27343,0.2579,0.26178,58949,0
+AACG.US,D,20100510,000000,0.27576,0.27576,0.26335,0.26412,30417,0
+AACG.US,D,20100511,000000,0.26255,0.26644,0.26255,0.2649,58175,0
+AACG.US,D,20100512,000000,0.26255,0.27266,0.261,0.261,7728,0
+AACG.US,D,20100513,000000,0.2649,0.26878,0.25868,0.26723,1357169,0
+AACG.US,D,20100514,000000,0.26644,0.28043,0.26022,0.28043,12880,0
+AACG.US,D,20100517,000000,0.28043,0.28043,0.27266,0.27266,8213,0
+AACG.US,D,20100518,000000,0.27421,0.28043,0.27421,0.27421,7075,0
+AACG.US,D,20100519,000000,0.26567,0.26567,0.25712,0.261,48029,0
+AACG.US,D,20100520,000000,0.261,0.26412,0.25712,0.26022,88825,0
+AACG.US,D,20100521,000000,0.27188,0.27188,0.26022,0.26255,32041,0
+AACG.US,D,20100524,000000,0.25945,0.26022,0.25634,0.25634,60508,0
+AACG.US,D,20100525,000000,0.2579,0.2579,0.2579,0.2579,10967,0
+AACG.US,D,20100526,000000,0.25557,0.25557,0.25557,0.25557,27039,0
+AACG.US,D,20100527,000000,0.25479,0.25479,0.25013,0.25013,25741,0
+AACG.US,D,20100528,000000,0.25246,0.25479,0.25246,0.25246,83673,0
+AACG.US,D,20100601,000000,0.25323,0.26255,0.24935,0.25557,41608,0
+AACG.US,D,20100602,000000,0.25323,0.25712,0.25323,0.25712,3855,0
+AACG.US,D,20100604,000000,0.2447,0.261,0.2447,0.25634,5152,0
+AACG.US,D,20100607,000000,0.25246,0.261,0.25013,0.261,52780,0
+AACG.US,D,20100608,000000,0.261,0.27033,0.261,0.26644,43475,0
+AACG.US,D,20100610,000000,0.27033,0.27576,0.26412,0.27188,251029,0
+AACG.US,D,20100611,000000,0.27188,0.27188,0.27188,0.27188,30240,0
+AACG.US,D,20100614,000000,0.27188,0.27964,0.27188,0.27964,2567,0
+AACG.US,D,20100615,000000,0.27343,0.27964,0.27188,0.27188,141335,0
+AACG.US,D,20100616,000000,0.26955,0.27188,0.26255,0.26255,13776,0
+AACG.US,D,20100617,000000,0.2579,0.261,0.25712,0.25712,27067,0
+AACG.US,D,20100618,000000,0.27343,0.27343,0.2447,0.25246,19311,0
+AACG.US,D,20100621,000000,0.24857,0.24857,0.24857,0.24857,6757,0
+AACG.US,D,20100622,000000,0.24548,0.25634,0.24548,0.25634,2567,0
+AACG.US,D,20100624,000000,0.26335,0.26335,0.25168,0.25168,138507,0
+AACG.US,D,20100625,000000,0.24857,0.25246,0.2478,0.2478,16744,0
+AACG.US,D,20100628,000000,0.25945,0.26022,0.23382,0.24159,234183,0
+AACG.US,D,20100629,000000,0.24003,0.24003,0.21905,0.23226,215712,0
+AACG.US,D,20100630,000000,0.22825,0.2368,0.21884,0.23338,101435,0
+AACG.US,D,20100701,000000,0.23382,0.23382,0.21984,0.22062,11583,0
+AACG.US,D,20100702,000000,0.21827,0.23848,0.2113,0.2175,252103,0
+AACG.US,D,20100706,000000,0.21518,0.22916,0.21439,0.2175,25331,0
+AACG.US,D,20100707,000000,0.21439,0.22916,0.21439,0.22838,7728,0
+AACG.US,D,20100708,000000,0.23226,0.23382,0.23226,0.23382,69524,0
+AACG.US,D,20100709,000000,0.23305,0.23382,0.22373,0.22604,7728,0
+AACG.US,D,20100712,000000,0.22295,0.23693,0.22295,0.23693,3855,0
+AACG.US,D,20100713,000000,0.24081,0.24081,0.2245,0.22838,281727,0
+AACG.US,D,20100714,000000,0.2245,0.23305,0.21827,0.23305,72091,0
+AACG.US,D,20100719,000000,0.22604,0.22992,0.22604,0.22992,26068,0
+AACG.US,D,20100720,000000,0.22295,0.2447,0.22295,0.23925,95592,0
+AACG.US,D,20100721,000000,0.23382,0.24081,0.23226,0.23693,171248,0
+AACG.US,D,20100722,000000,0.22682,0.23305,0.22682,0.23305,3855,0
+AACG.US,D,20100723,000000,0.23305,0.23614,0.23305,0.23614,19311,0
+AACG.US,D,20100726,000000,0.23848,0.25246,0.23148,0.23693,57932,0
+AACG.US,D,20100727,000000,0.2346,0.23536,0.2346,0.23536,39900,0
+AACG.US,D,20100728,000000,0.23226,0.23925,0.23148,0.23925,5292,0
+AACG.US,D,20100729,000000,0.23382,0.23382,0.23382,0.23382,7728,0
+AACG.US,D,20100730,000000,0.23148,0.23148,0.23148,0.23148,3855,0
+AACG.US,D,20100802,000000,0.23226,0.2509,0.23148,0.23148,36251,0
+AACG.US,D,20100803,000000,0.24081,0.24392,0.23148,0.23148,113279,0
+AACG.US,D,20100804,000000,0.25168,0.25168,0.23305,0.23305,100445,0
+AACG.US,D,20100805,000000,0.23226,0.24392,0.23226,0.23305,130013,0
+AACG.US,D,20100806,000000,0.23382,0.24314,0.23226,0.23305,233007,0
+AACG.US,D,20100809,000000,0.22992,0.24081,0.22992,0.24081,25769,0
+AACG.US,D,20100810,000000,0.23536,0.24548,0.23536,0.2377,5992,0
+AACG.US,D,20100811,000000,0.23848,0.2478,0.2276,0.23305,100977,0
+AACG.US,D,20100812,000000,0.22838,0.22992,0.22527,0.22992,12703,0
+AACG.US,D,20100813,000000,0.22682,0.22916,0.22604,0.22916,9007,0
+AACG.US,D,20100816,000000,0.22682,0.22838,0.22682,0.22838,3855,0
+AACG.US,D,20100817,000000,0.2276,0.22916,0.22527,0.2276,41197,0
+AACG.US,D,20100818,000000,0.22604,0.22604,0.22062,0.22604,49569,0
+AACG.US,D,20100819,000000,0.22527,0.23148,0.2245,0.23148,106475,0
+AACG.US,D,20100820,000000,0.22295,0.23071,0.22217,0.22682,59220,0
+AACG.US,D,20100823,000000,0.22527,0.23693,0.22527,0.22527,339855,0
+AACG.US,D,20100824,000000,0.22916,0.23226,0.22682,0.22916,675603,0
+AACG.US,D,20100825,000000,0.22916,0.22916,0.2214,0.2214,1349124,0
+AACG.US,D,20100826,000000,0.22217,0.22916,0.2214,0.2214,27039,0
+AACG.US,D,20100827,000000,0.22527,0.22527,0.22527,0.22527,196961,0
+AACG.US,D,20100830,000000,0.22916,0.23226,0.2214,0.2214,675873,0
+AACG.US,D,20100831,000000,0.22527,0.22916,0.22527,0.22527,556855,0
+AACG.US,D,20100901,000000,0.22916,0.22916,0.22217,0.22838,621777,0
+AACG.US,D,20100902,000000,0.2276,0.23071,0.22527,0.23071,705460,0
+AACG.US,D,20100903,000000,0.22916,0.23536,0.22527,0.22916,286617,0
+AACG.US,D,20100907,000000,0.22604,0.23226,0.2214,0.23071,903719,0
+AACG.US,D,20100908,000000,0.22916,0.23071,0.2214,0.2214,677133,0
+AACG.US,D,20100909,000000,0.22373,0.2245,0.2214,0.2214,150631,0
+AACG.US,D,20100910,000000,0.22373,0.22527,0.2214,0.2214,20599,0
+AACG.US,D,20100913,000000,0.22527,0.24003,0.2214,0.2214,814884,0
+AACG.US,D,20100915,000000,0.22604,0.23148,0.21827,0.21827,498288,0
+AACG.US,D,20100916,000000,0.2175,0.23071,0.2175,0.2175,213099,0
+AACG.US,D,20100917,000000,0.2175,0.23305,0.2175,0.2214,1421868,0
+AACG.US,D,20100920,000000,0.22217,0.23305,0.2214,0.2214,139048,0
+AACG.US,D,20100921,000000,0.22527,0.23305,0.22527,0.22527,366137,0
+AACG.US,D,20100922,000000,0.22604,0.22916,0.22527,0.22527,180227,0
+AACG.US,D,20100923,000000,0.23226,0.23226,0.22527,0.22527,238943,0
+AACG.US,D,20100927,000000,0.22527,0.23148,0.22527,0.23071,24463,0
+AACG.US,D,20100928,000000,0.22604,0.22838,0.22527,0.22838,369348,0
+AACG.US,D,20100929,000000,0.22527,0.23148,0.22527,0.2276,55673,0
+AACG.US,D,20100930,000000,0.22527,0.22992,0.22527,0.22992,29755,0
+AACG.US,D,20101001,000000,0.22373,0.23848,0.22373,0.23536,54021,0
+AACG.US,D,20101004,000000,0.2346,0.2346,0.23382,0.23382,39900,0
+AACG.US,D,20101006,000000,0.23382,0.23693,0.23382,0.23693,2567,0
+AACG.US,D,20101007,000000,0.23848,0.23848,0.23693,0.23693,12880,0
+AACG.US,D,20101008,000000,0.23305,0.23305,0.22916,0.22992,50605,0
+AACG.US,D,20101011,000000,0.22992,0.23848,0.22992,0.23848,148792,0
+AACG.US,D,20101012,000000,0.24081,0.24392,0.24081,0.24392,6431,0
+AACG.US,D,20101013,000000,0.24392,0.24392,0.24392,0.24392,38621,0
+AACG.US,D,20101014,000000,0.24314,0.24314,0.24237,0.24314,7149,0
+AACG.US,D,20101015,000000,0.24392,0.24392,0.24314,0.24314,69524,0
+AACG.US,D,20101018,000000,0.24935,0.25557,0.24935,0.25557,85064,0
+AACG.US,D,20101020,000000,0.27188,0.27188,0.25246,0.25246,2567,0
+AACG.US,D,20101025,000000,0.24935,0.26567,0.24935,0.26567,3248,0
+AACG.US,D,20101026,000000,0.268,0.27576,0.26412,0.268,69617,0
+AACG.US,D,20101027,000000,0.27188,0.27188,0.25013,0.27033,26759,0
+AACG.US,D,20101028,000000,0.26022,0.26022,0.24626,0.24935,105028,0
+AACG.US,D,20101029,000000,0.24962,0.25475,0.24962,0.25475,12404,0
+AACG.US,D,20101101,000000,0.2711,0.27188,0.25013,0.26878,22269,0
+AACG.US,D,20101102,000000,0.268,0.28043,0.268,0.27731,29036,0
+AACG.US,D,20101103,000000,0.27343,0.27655,0.24935,0.27655,68787,0
+AACG.US,D,20101105,000000,0.261,0.27421,0.261,0.27421,12544,0
+AACG.US,D,20101108,000000,0.26723,0.27188,0.26022,0.26723,70756,0
+AACG.US,D,20101109,000000,0.261,0.261,0.25712,0.25712,57344,0
+AACG.US,D,20101110,000000,0.26022,0.32547,0.26022,0.30062,606368,0
+AACG.US,D,20101111,000000,0.30684,0.3146,0.30684,0.3115,16735,0
+AACG.US,D,20101112,000000,0.3115,0.3115,0.30684,0.31073,61497,0
+AACG.US,D,20101115,000000,0.30684,0.31073,0.29907,0.30295,101491,0
+AACG.US,D,20101116,000000,0.29208,0.29208,0.2913,0.2913,6561,0
+AACG.US,D,20101117,000000,0.28352,0.28352,0.2711,0.27499,59220,0
+AACG.US,D,20101118,000000,0.27499,0.27576,0.26878,0.27576,122304,0
+AACG.US,D,20101119,000000,0.27343,0.27343,0.26022,0.27343,25807,0
+AACG.US,D,20101122,000000,0.28352,0.28352,0.28352,0.28352,3855,0
+AACG.US,D,20101124,000000,0.28431,0.28587,0.28431,0.28587,21887,0
+AACG.US,D,20101130,000000,0.28509,0.2913,0.28509,0.2913,91709,0
+AACG.US,D,20101201,000000,0.29519,0.3115,0.29519,0.3115,12880,0
+AACG.US,D,20101202,000000,0.31926,0.31926,0.31073,0.31073,14159,0
+AACG.US,D,20101207,000000,0.30839,0.31073,0.30373,0.31073,85596,0
+AACG.US,D,20101209,000000,0.29596,0.29596,0.29596,0.29596,19311,0
+AACG.US,D,20101210,000000,0.30994,0.31073,0.30762,0.31073,76160,0
+AACG.US,D,20101213,000000,0.30295,0.30295,0.29596,0.29596,122565,0
+AACG.US,D,20101214,000000,0.29907,0.30684,0.29519,0.3045,33469,0
+AACG.US,D,20101215,000000,0.29751,0.29751,0.28043,0.28431,61161,0
+AACG.US,D,20101216,000000,0.28352,0.28509,0.28352,0.28509,7989,0
+AACG.US,D,20101220,000000,0.28664,0.28742,0.28352,0.28742,18023,0
+AACG.US,D,20101221,000000,0.28587,0.30062,0.28587,0.30062,35728,0
+AACG.US,D,20101222,000000,0.29985,0.29985,0.29596,0.29596,11583,0
+AACG.US,D,20101223,000000,0.29441,0.29441,0.29441,0.29441,5152,0
+AACG.US,D,20101227,000000,0.2882,0.2882,0.2882,0.2882,3211,0
+AACG.US,D,20101228,000000,0.28975,0.28975,0.2882,0.2882,14159,0
+AACG.US,D,20101229,000000,0.28638,0.28638,0.28638,0.28638,1288,0
+AACG.US,D,20101230,000000,0.28979,0.28979,0.28381,0.28381,45892,0
+AACG.US,D,20101231,000000,0.28466,0.28466,0.28381,0.28381,12880,0
+AACG.US,D,20110103,000000,0.28509,0.29208,0.28509,0.28742,30893,0
+AACG.US,D,20110104,000000,0.28431,0.29053,0.28352,0.29053,23175,0
+AACG.US,D,20110105,000000,0.29364,0.29673,0.28431,0.28742,82385,0
+AACG.US,D,20110106,000000,0.2913,0.30295,0.29053,0.29829,148045,0
+AACG.US,D,20110107,000000,0.29519,0.29907,0.29519,0.29907,147215,0
+AACG.US,D,20110110,000000,0.29751,0.29751,0.29751,0.29751,10295,0
+AACG.US,D,20110111,000000,0.29519,0.29519,0.29519,0.29519,128735,0
+AACG.US,D,20110112,000000,0.29907,0.29985,0.29907,0.29985,37324,0
+AACG.US,D,20110113,000000,0.30216,0.30216,0.2913,0.2913,14616,0
+AACG.US,D,20110114,000000,0.30762,0.30917,0.30762,0.30917,34748,0
+AACG.US,D,20110118,000000,0.31073,0.32237,0.30684,0.30684,309820,0
+AACG.US,D,20110119,000000,0.29907,0.31382,0.29907,0.31382,20599,0
+AACG.US,D,20110120,000000,0.30917,0.31382,0.30917,0.31382,69589,0
+AACG.US,D,20110121,000000,0.3115,0.3115,0.30994,0.31073,23361,0
+AACG.US,D,20110124,000000,0.31695,0.32547,0.31695,0.32547,213985,0
+AACG.US,D,20110125,000000,0.32859,0.32859,0.32859,0.32859,31164,0
+AACG.US,D,20110126,000000,0.32625,0.32625,0.3247,0.32547,28784,0
+AACG.US,D,20110127,000000,0.32547,0.33325,0.31926,0.32004,163361,0
+AACG.US,D,20110128,000000,0.31772,0.31772,0.30684,0.31382,141932,0
+AACG.US,D,20110131,000000,0.31886,0.3257,0.31886,0.3257,61040,0
+AACG.US,D,20110201,000000,0.32625,0.32625,0.31772,0.31772,159628,0
+AACG.US,D,20110202,000000,0.32393,0.32625,0.32393,0.32547,38621,0
+AACG.US,D,20110203,000000,0.32314,0.33015,0.32314,0.3247,128735,0
+AACG.US,D,20110204,000000,0.32625,0.32625,0.31228,0.31538,32032,0
+AACG.US,D,20110207,000000,0.32547,0.32547,0.30528,0.32314,69188,0
+AACG.US,D,20110208,000000,0.3146,0.32547,0.3146,0.3146,12143,0
+AACG.US,D,20110209,000000,0.31926,0.32547,0.3146,0.32547,87528,0
+AACG.US,D,20110210,000000,0.32547,0.32547,0.31849,0.31849,54068,0
+AACG.US,D,20110211,000000,0.3247,0.32547,0.3247,0.32547,25583,0
+AACG.US,D,20110214,000000,0.3247,0.33015,0.32393,0.33015,110544,0
+AACG.US,D,20110215,000000,0.31538,0.33015,0.31538,0.33015,83944,0
+AACG.US,D,20110216,000000,0.33091,0.34024,0.33091,0.34024,55991,0
+AACG.US,D,20110217,000000,0.34024,0.3418,0.33947,0.3418,33992,0
+AACG.US,D,20110218,000000,0.34878,0.35267,0.34723,0.35267,203485,0
+AACG.US,D,20110222,000000,0.37286,0.3884,0.3651,0.3884,247875,0
+AACG.US,D,20110223,000000,0.3884,0.3884,0.38063,0.38685,290239,0
+AACG.US,D,20110224,000000,0.37985,0.42724,0.37985,0.42724,154737,0
+AACG.US,D,20110225,000000,0.44589,0.5989,0.44589,0.5546,1550108,0
+AACG.US,D,20110228,000000,0.5753,0.6215,0.5531,0.6215,1577081,0
+AACG.US,D,20110301,000000,0.6253,0.6719,0.6036,0.6215,3247729,0
+AACG.US,D,20110302,000000,0.6215,0.6215,0.5904,0.6082,625903,0
+AACG.US,D,20110303,000000,0.6129,0.623,0.609,0.6121,367911,0
+AACG.US,D,20110304,000000,0.5896,0.6284,0.5826,0.5912,953605,0
+AACG.US,D,20110307,000000,0.6028,0.6059,0.5834,0.5974,423547,0
+AACG.US,D,20110308,000000,0.5834,0.602,0.5834,0.6012,202244,0
+AACG.US,D,20110309,000000,0.5919,0.602,0.5919,0.602,58221,0
+AACG.US,D,20110310,000000,0.5974,0.5981,0.5826,0.5981,398365,0
+AACG.US,D,20110311,000000,0.5834,0.6199,0.5826,0.6176,536293,0
+AACG.US,D,20110314,000000,0.5896,0.6152,0.5896,0.6036,856744,0
+AACG.US,D,20110315,000000,0.5942,0.5981,0.5826,0.5974,424219,0
+AACG.US,D,20110316,000000,0.5989,0.6409,0.5974,0.6292,2044336,0
+AACG.US,D,20110317,000000,0.6533,0.668,0.609,0.6284,633239,0
+AACG.US,D,20110318,000000,0.6292,0.6292,0.5966,0.6207,232568,0
+AACG.US,D,20110321,000000,0.6207,0.6215,0.6059,0.6144,188571,0
+AACG.US,D,20110322,000000,0.6215,0.6215,0.6106,0.6144,61208,0
+AACG.US,D,20110323,000000,0.609,0.6207,0.609,0.6207,52285,0
+AACG.US,D,20110324,000000,0.6207,0.6215,0.6168,0.6168,59351,0
+AACG.US,D,20110325,000000,0.6215,0.6215,0.616,0.616,102993,0
+AACG.US,D,20110328,000000,0.6207,0.6292,0.6137,0.6144,97673,0
+AACG.US,D,20110329,000000,0.6215,0.6215,0.6137,0.6207,82311,0
+AACG.US,D,20110330,000000,0.6137,0.6215,0.5787,0.6067,818739,0
+AACG.US,D,20110331,000000,0.6206,0.6266,0.6181,0.6215,131497,0
+AACG.US,D,20110401,000000,0.6137,0.6207,0.6137,0.6207,7523,0
+AACG.US,D,20110404,000000,0.6168,0.6215,0.6137,0.6215,19367,0
+AACG.US,D,20110405,000000,0.6176,0.6199,0.6176,0.6183,46377,0
+AACG.US,D,20110406,000000,0.6082,0.6082,0.5912,0.6044,146748,0
+AACG.US,D,20110407,000000,0.6036,0.6199,0.6036,0.6199,262976,0
+AACG.US,D,20110408,000000,0.6215,0.6215,0.5981,0.6098,230841,0
+AACG.US,D,20110411,000000,0.6044,0.6106,0.6044,0.6098,23175,0
+AACG.US,D,20110412,000000,0.6098,0.6106,0.6098,0.6098,77887,0
+AACG.US,D,20110413,000000,0.6215,0.6215,0.6098,0.6191,282576,0
+AACG.US,D,20110414,000000,0.6199,0.6215,0.6144,0.6152,687605,0
+AACG.US,D,20110415,000000,0.6292,0.6292,0.6059,0.6113,326601,0
+AACG.US,D,20110418,000000,0.6207,0.6207,0.595,0.6113,62113,0
+AACG.US,D,20110419,000000,0.578,0.6005,0.5748,0.5888,171855,0
+AACG.US,D,20110420,000000,0.5818,0.5873,0.5282,0.5438,623588,0
+AACG.US,D,20110421,000000,0.5438,0.5523,0.5282,0.5484,467031,0
+AACG.US,D,20110425,000000,0.557,0.6245,0.5531,0.6215,1675520,0
+AACG.US,D,20110426,000000,0.6215,0.6362,0.6121,0.6121,309045,0
+AACG.US,D,20110427,000000,0.6129,0.6129,0.6059,0.6059,97300,0
+AACG.US,D,20110428,000000,0.6059,0.6199,0.6059,0.6144,115556,0
+AACG.US,D,20110429,000000,0.6206,0.6659,0.6198,0.6352,1718033,0
+AACG.US,D,20110502,000000,0.6113,0.6331,0.6113,0.6215,228069,0
+AACG.US,D,20110503,000000,0.6215,0.6253,0.6144,0.6238,1478101,0
+AACG.US,D,20110504,000000,0.6354,0.6354,0.609,0.6215,27039,0
+AACG.US,D,20110505,000000,0.6082,0.6215,0.6067,0.6215,59164,0
+AACG.US,D,20110506,000000,0.6207,0.6393,0.6207,0.6385,110861,0
+AACG.US,D,20110509,000000,0.6393,0.6727,0.6393,0.6572,331791,0
+AACG.US,D,20110510,000000,0.6712,0.6719,0.6455,0.6603,72931,0
+AACG.US,D,20110511,000000,0.668,0.6945,0.668,0.6867,361256,0
+AACG.US,D,20110512,000000,0.6805,0.6914,0.6603,0.6851,181263,0
+AACG.US,D,20110513,000000,0.6914,0.7372,0.6875,0.7162,432899,0
+AACG.US,D,20110516,000000,0.7364,0.7869,0.7209,0.7776,1084813,0
+AACG.US,D,20110517,000000,0.7807,0.832,0.7683,0.8156,465565,0
+AACG.US,D,20110518,000000,0.8164,0.8498,0.7807,0.8017,542901,0
+AACG.US,D,20110519,000000,0.8156,0.8366,0.8001,0.8055,324315,0
+AACG.US,D,20110520,000000,0.804,0.8506,0.8009,0.8032,303352,0
+AACG.US,D,20110523,000000,0.804,0.804,0.7387,0.7752,522377,0
+AACG.US,D,20110524,000000,0.7791,0.825,0.7791,0.825,72259,0
+AACG.US,D,20110525,000000,0.8296,0.8382,0.8156,0.8172,181832,0
+AACG.US,D,20110526,000000,0.818,0.8801,0.818,0.8739,268109,0
+AACG.US,D,20110527,000000,0.8568,0.8801,0.8552,0.8607,518504,0
+AACG.US,D,20110531,000000,0.8634,0.8916,0.8634,0.8823,421885,0
+AACG.US,D,20110601,000000,0.9166,1.0168,0.8972,0.9803,2193903,0
+AACG.US,D,20110602,000000,0.9904,0.9904,0.9127,0.9586,2041228,0
+AACG.US,D,20110603,000000,0.9896,0.9896,0.9243,0.9493,664057,0
+AACG.US,D,20110606,000000,0.9516,0.9516,0.9081,0.9205,781788,0
+AACG.US,D,20110607,000000,0.9036,0.9147,0.8967,0.8984,587039,0
+AACG.US,D,20110608,000000,0.901,0.901,0.8437,0.8532,1043616,0
+AACG.US,D,20110609,000000,0.8549,0.8617,0.813,0.8386,943217,0
+AACG.US,D,20110610,000000,0.8549,0.8728,0.8189,0.8258,873768,0
+AACG.US,D,20110613,000000,0.804,0.8172,0.7885,0.8156,897195,0
+AACG.US,D,20110614,000000,0.8156,0.8304,0.8156,0.8195,363449,0
+AACG.US,D,20110615,000000,0.8242,0.8475,0.8164,0.8187,134129,0
+AACG.US,D,20110616,000000,0.8352,0.836,0.807,0.807,217271,0
+AACG.US,D,20110617,000000,0.807,0.8164,0.7959,0.8036,435101,0
+AACG.US,D,20110620,000000,0.7768,0.8079,0.7768,0.8009,332080,0
+AACG.US,D,20110621,000000,0.801,0.8027,0.7771,0.7967,463848,0
+AACG.US,D,20110622,000000,0.7967,0.7967,0.7924,0.7959,102611,0
+AACG.US,D,20110623,000000,0.7959,0.7967,0.7813,0.7813,100427,0
+AACG.US,D,20110624,000000,0.7822,0.7899,0.7377,0.7446,566692,0
+AACG.US,D,20110627,000000,0.7531,0.7531,0.7027,0.7147,614189,0
+AACG.US,D,20110628,000000,0.7694,0.8036,0.7694,0.8001,172760,0
+AACG.US,D,20110629,000000,0.8027,0.8335,0.7942,0.8335,140560,0
+AACG.US,D,20110630,000000,0.8267,0.8591,0.8181,0.8549,103217,0
+AACG.US,D,20110701,000000,0.8549,0.8891,0.8549,0.8874,235088,0
+AACG.US,D,20110705,000000,0.8891,1.0096,0.8891,0.9019,575269,0
+AACG.US,D,20110706,000000,0.9079,0.9618,0.9079,0.9121,148661,0
+AACG.US,D,20110707,000000,0.9147,0.96,0.9147,0.9558,73817,0
+AACG.US,D,20110708,000000,0.9558,0.9558,0.9258,0.9421,62841,0
+AACG.US,D,20110711,000000,0.9746,0.9746,0.913,0.9558,161056,0
+AACG.US,D,20110712,000000,0.9558,0.9558,0.9155,0.9181,54721,0
+AACG.US,D,20110713,000000,0.9215,0.9488,0.919,0.9223,44156,0
+AACG.US,D,20110714,000000,0.9121,0.919,0.9121,0.919,5553,0
+AACG.US,D,20110715,000000,0.9404,0.9404,0.9121,0.9121,11695,0
+AACG.US,D,20110718,000000,0.9121,0.9198,0.9121,0.9121,23399,0
+AACG.US,D,20110719,000000,0.9574,0.9574,0.9344,0.9574,548884,0
+AACG.US,D,20110720,000000,0.9651,0.9831,0.9242,0.9267,92923,0
+AACG.US,D,20110721,000000,0.9249,0.9249,0.8642,0.8805,148895,0
+AACG.US,D,20110722,000000,0.8899,0.8899,0.8686,0.8686,5861,0
+AACG.US,D,20110725,000000,0.8634,0.877,0.8258,0.8549,346780,0
+AACG.US,D,20110726,000000,0.8549,0.8856,0.8155,0.8429,102452,0
+AACG.US,D,20110727,000000,0.8232,0.8292,0.7762,0.7967,144275,0
+AACG.US,D,20110728,000000,0.7959,0.7959,0.7694,0.7822,125496,0
+AACG.US,D,20110729,000000,0.7702,0.813,0.7702,0.7831,273448,0
+AACG.US,D,20110801,000000,0.8412,0.8779,0.8198,0.8472,86735,0
+AACG.US,D,20110802,000000,0.8549,0.8779,0.8532,0.8532,186835,0
+AACG.US,D,20110803,000000,0.8472,0.8823,0.8472,0.8498,8195,0
+AACG.US,D,20110804,000000,0.8505,0.9233,0.848,0.8677,61497,0
+AACG.US,D,20110805,000000,0.7796,0.8421,0.7694,0.813,211157,0
+AACG.US,D,20110808,000000,0.713,0.7369,0.6839,0.7266,255295,0
+AACG.US,D,20110809,000000,0.7779,0.7779,0.754,0.7694,67536,0
+AACG.US,D,20110810,000000,0.7728,0.8232,0.7694,0.8121,153244,0
+AACG.US,D,20110811,000000,0.8232,0.8549,0.8224,0.8549,90953,0
+AACG.US,D,20110812,000000,0.8549,0.8686,0.8505,0.8549,194180,0
+AACG.US,D,20110815,000000,0.8241,0.8343,0.7839,0.795,53163,0
+AACG.US,D,20110816,000000,0.8104,0.8164,0.7822,0.7856,38164,0
+AACG.US,D,20110817,000000,0.7873,0.7993,0.7865,0.7916,16483,0
+AACG.US,D,20110818,000000,0.7677,0.7694,0.742,0.7548,47796,0
+AACG.US,D,20110819,000000,0.7514,0.7711,0.7412,0.7694,109956,0
+AACG.US,D,20110822,000000,0.7668,0.7754,0.6847,0.7181,170371,0
+AACG.US,D,20110823,000000,0.7318,0.7506,0.7121,0.7164,88956,0
+AACG.US,D,20110824,000000,0.7198,0.7343,0.7198,0.7266,24015,0
+AACG.US,D,20110826,000000,0.7651,0.7779,0.76,0.7685,85503,0
+AACG.US,D,20110829,000000,0.7506,0.7856,0.7318,0.7694,54199,0
+AACG.US,D,20110830,000000,0.7377,0.7771,0.7377,0.7771,9361,0
+AACG.US,D,20110831,000000,0.7506,0.8164,0.7506,0.8138,134801,0
+AACG.US,D,20110901,000000,0.7831,0.8181,0.7831,0.8087,221433,0
+AACG.US,D,20110902,000000,0.7942,0.813,0.7882,0.8096,26964,0
+AACG.US,D,20110906,000000,0.8113,0.8249,0.7924,0.8078,47255,0
+AACG.US,D,20110907,000000,0.8275,0.8429,0.8275,0.8292,50195,0
+AACG.US,D,20110908,000000,0.8292,0.8429,0.8292,0.8352,50913,0
+AACG.US,D,20110909,000000,0.8215,0.8215,0.7899,0.7907,82329,0
+AACG.US,D,20110912,000000,0.7805,0.7924,0.7617,0.7924,79977,0
+AACG.US,D,20110913,000000,0.7805,0.7924,0.7805,0.7924,55393,0
+AACG.US,D,20110914,000000,0.7924,0.801,0.7762,0.7984,77653,0
+AACG.US,D,20110915,000000,0.854,0.854,0.7865,0.7865,40712,0
+AACG.US,D,20110916,000000,0.8412,0.8532,0.795,0.8044,123956,0
+AACG.US,D,20110919,000000,0.8104,0.8549,0.8001,0.8472,440384,0
+AACG.US,D,20110920,000000,0.8369,0.8446,0.813,0.8224,90776,0
+AACG.US,D,20110921,000000,0.8326,0.8326,0.7882,0.7976,77205,0
+AACG.US,D,20110922,000000,0.8087,0.8318,0.7429,0.7711,555193,0
+AACG.US,D,20110923,000000,0.7694,0.7933,0.7677,0.7677,187339,0
+AACG.US,D,20110926,000000,0.7694,0.7694,0.7523,0.7565,95919,0
+AACG.US,D,20110927,000000,0.7651,0.7694,0.7523,0.7694,87145,0
+AACG.US,D,20110928,000000,0.7694,0.7967,0.7301,0.7625,62225,0
+AACG.US,D,20110929,000000,0.7762,0.7779,0.754,0.7642,67172,0
+AACG.US,D,20110930,000000,0.7685,0.7711,0.7677,0.7694,12180,0
+AACG.US,D,20111003,000000,0.7489,0.7608,0.7249,0.7309,124423,0
+AACG.US,D,20111004,000000,0.7318,0.7531,0.6839,0.7266,148671,0
+AACG.US,D,20111005,000000,0.7634,0.7694,0.7634,0.7659,13132,0
+AACG.US,D,20111007,000000,0.7694,0.7694,0.7685,0.7685,16380,0
+AACG.US,D,20111010,000000,0.7266,0.7523,0.7241,0.736,260848,0
+AACG.US,D,20111011,000000,0.7429,0.7429,0.6924,0.7232,95919,0
+AACG.US,D,20111012,000000,0.736,0.7471,0.7292,0.7309,53209,0
+AACG.US,D,20111013,000000,0.7463,0.7831,0.7463,0.7651,114819,0
+AACG.US,D,20111014,000000,0.7651,0.7831,0.7651,0.7702,112943,0
+AACG.US,D,20111017,000000,0.7377,0.7608,0.7352,0.7608,31593,0
+AACG.US,D,20111018,000000,0.7514,0.7651,0.7514,0.7642,31593,0
+AACG.US,D,20111019,000000,0.7779,0.7831,0.7489,0.7489,69020,0
+AACG.US,D,20111021,000000,0.7463,0.7711,0.7463,0.7651,540111,0
+AACG.US,D,20111024,000000,0.7489,0.8104,0.7369,0.8104,78792,0
+AACG.US,D,20111025,000000,0.8096,0.8096,0.7642,0.8053,34505,0
+AACG.US,D,20111026,000000,0.8121,0.8121,0.7736,0.7736,8540,0
+AACG.US,D,20111027,000000,0.8121,0.8121,0.7694,0.7694,39004,0
+AACG.US,D,20111028,000000,0.7907,0.795,0.789,0.795,24957,0
+AACG.US,D,20111031,000000,0.795,0.8463,0.795,0.8429,316727,0
+AACG.US,D,20111101,000000,0.801,0.8335,0.801,0.8335,17183,0
+AACG.US,D,20111102,000000,0.8446,0.8762,0.8335,0.8352,314216,0
+AACG.US,D,20111103,000000,0.807,0.8549,0.7847,0.8489,152077,0
+AACG.US,D,20111104,000000,0.8514,0.8532,0.8318,0.8498,19917,0
+AACG.US,D,20111107,000000,0.8505,0.8505,0.8121,0.8403,26544,0
+AACG.US,D,20111108,000000,0.854,0.854,0.8309,0.854,44016,0
+AACG.US,D,20111109,000000,0.8677,0.8677,0.8343,0.8343,141839,0
+AACG.US,D,20111110,000000,0.854,0.8805,0.8386,0.8386,863305,0
+AACG.US,D,20111111,000000,0.8437,0.8437,0.8335,0.8335,16380,0
+AACG.US,D,20111115,000000,0.8335,0.8421,0.8335,0.8421,63644,0
+AACG.US,D,20111116,000000,0.8378,0.8378,0.8326,0.8335,22811,0
+AACG.US,D,20111117,000000,0.8292,0.8335,0.8292,0.8335,38901,0
+AACG.US,D,20111118,000000,0.8292,0.8301,0.8292,0.8292,33936,0
+AACG.US,D,20111121,000000,0.7882,0.8207,0.7882,0.7967,224019,0
+AACG.US,D,20111122,000000,0.8096,0.8421,0.7813,0.8421,177333,0
+AACG.US,D,20111123,000000,0.8053,0.8078,0.8036,0.8036,16809,0
+AACG.US,D,20111125,000000,0.8113,0.8292,0.8036,0.8267,33992,0
+AACG.US,D,20111128,000000,0.8036,0.813,0.8036,0.8044,53415,0
+AACG.US,D,20111129,000000,0.8369,0.8369,0.8326,0.8326,45379,0
+AACG.US,D,20111130,000000,0.8378,0.8378,0.8061,0.8061,19936,0
+AACG.US,D,20111201,000000,0.8189,0.8224,0.8053,0.8113,18639,0
+AACG.US,D,20111202,000000,0.8113,0.8172,0.8104,0.8104,9473,0
+AACG.US,D,20111205,000000,0.8138,0.8155,0.8138,0.8138,12283,0
+AACG.US,D,20111206,000000,0.8198,0.8207,0.8164,0.8198,9305,0
+AACG.US,D,20111207,000000,0.8164,0.8267,0.8164,0.8164,46331,0
+AACG.US,D,20111208,000000,0.8224,0.8267,0.8036,0.8036,90571,0
+AACG.US,D,20111209,000000,0.7771,0.7779,0.7318,0.7694,158051,0
+AACG.US,D,20111212,000000,0.7685,0.7694,0.7437,0.7694,50885,0
+AACG.US,D,20111213,000000,0.7831,0.7865,0.7608,0.7608,70187,0
+AACG.US,D,20111214,000000,0.7625,0.7625,0.7223,0.7223,81881,0
+AACG.US,D,20111215,000000,0.7027,0.7694,0.7027,0.7565,122472,0
+AACG.US,D,20111216,000000,0.7694,0.7694,0.7523,0.7694,62869,0
+AACG.US,D,20111219,000000,0.7685,0.7685,0.7677,0.7677,4919,0
+AACG.US,D,20111220,000000,0.6847,0.7702,0.6839,0.7694,77504,0
+AACG.US,D,20111221,000000,0.6805,0.7266,0.6805,0.7181,30408,0
+AACG.US,D,20111222,000000,0.7266,0.7531,0.6865,0.7497,182803,0
+AACG.US,D,20111223,000000,0.7078,0.7343,0.7078,0.7343,23408,0
+AACG.US,D,20111227,000000,0.7266,0.7266,0.6839,0.6839,127045,0
+AACG.US,D,20111228,000000,0.6463,0.6882,0.6446,0.6463,54329,0
+AACG.US,D,20111229,000000,0.6839,0.6839,0.6437,0.6574,62692,0
+AACG.US,D,20111230,000000,0.642,0.642,0.6249,0.6411,18713,0
+AACG.US,D,20120103,000000,0.6112,0.6411,0.6112,0.6317,31901,0
+AACG.US,D,20120104,000000,0.6198,0.6488,0.6198,0.6317,12889,0
+AACG.US,D,20120105,000000,0.6292,0.6292,0.6292,0.6292,1157,0
+AACG.US,D,20120106,000000,0.63,0.6326,0.6283,0.6283,20095,0
+AACG.US,D,20120109,000000,0.6326,0.6403,0.6292,0.6369,23389,0
+AACG.US,D,20120110,000000,0.6326,0.6488,0.6326,0.6463,88032,0
+AACG.US,D,20120111,000000,0.6446,0.6497,0.6446,0.6497,26917,0
+AACG.US,D,20120112,000000,0.6488,0.6488,0.6471,0.648,37511,0
+AACG.US,D,20120113,000000,0.6454,0.6488,0.6454,0.6488,12880,0
+AACG.US,D,20120117,000000,0.6377,0.6377,0.601,0.6044,31435,0
+AACG.US,D,20120118,000000,0.5984,0.607,0.5753,0.577,90076,0
+AACG.US,D,20120119,000000,0.5574,0.5633,0.5343,0.5377,42112,0
+AACG.US,D,20120120,000000,0.53,0.5309,0.53,0.5309,17808,0
+AACG.US,D,20120123,000000,0.5189,0.5377,0.5155,0.5343,142753,0
+AACG.US,D,20120124,000000,0.5343,0.5343,0.5215,0.5283,18219,0
+AACG.US,D,20120125,000000,0.5369,0.5386,0.5369,0.5386,27851,0
+AACG.US,D,20120127,000000,0.5386,0.5386,0.5386,0.5386,6608,0
+AACG.US,D,20120130,000000,0.5462,0.5668,0.5403,0.5633,83907,0
+AACG.US,D,20120131,000000,0.5676,0.5813,0.5668,0.5668,33003,0
+AACG.US,D,20120201,000000,0.5693,0.5907,0.5685,0.5685,45388,0
+AACG.US,D,20120203,000000,0.5753,0.607,0.5753,0.5984,73379,0
+AACG.US,D,20120206,000000,0.5924,0.6112,0.5924,0.6112,94472,0
+AACG.US,D,20120208,000000,0.6155,0.6189,0.6027,0.6189,37884,0
+AACG.US,D,20120209,000000,0.6189,0.6189,0.6104,0.6129,17789,0
+AACG.US,D,20120210,000000,0.6189,0.6189,0.5856,0.5984,62767,0
+AACG.US,D,20120213,000000,0.5804,0.5958,0.5804,0.5847,25732,0
+AACG.US,D,20120214,000000,0.5916,0.5984,0.5847,0.5847,26917,0
+AACG.US,D,20120215,000000,0.5847,0.6104,0.5813,0.5984,132085,0
+AACG.US,D,20120216,000000,0.5984,0.5984,0.5958,0.5984,18004,0
+AACG.US,D,20120222,000000,0.5933,0.6112,0.5924,0.6112,36409,0
+AACG.US,D,20120223,000000,0.6232,0.6369,0.6232,0.6369,23399,0
+AACG.US,D,20120224,000000,0.6249,0.6394,0.6044,0.6206,120204,0
+AACG.US,D,20120227,000000,0.6018,0.6206,0.5984,0.6189,98187,0
+AACG.US,D,20120228,000000,0.48213,0.5898,0.47188,0.53,491008,0
+AACG.US,D,20120229,000000,0.5326,0.5369,0.5138,0.53,125169,0
+AACG.US,D,20120301,000000,0.53,0.53,0.49923,0.5052,149753,0
+AACG.US,D,20120302,000000,0.5104,0.5146,0.5018,0.5146,120297,0
+AACG.US,D,20120305,000000,0.5052,0.5198,0.5044,0.5121,12040,0
+AACG.US,D,20120306,000000,0.5044,0.5044,0.46932,0.49324,38845,0
+AACG.US,D,20120307,000000,0.5078,0.5078,0.49411,0.5044,66089,0
+AACG.US,D,20120308,000000,0.5009,0.542,0.5009,0.5377,226081,0
+AACG.US,D,20120309,000000,0.5462,0.5462,0.5138,0.518,18713,0
+AACG.US,D,20120312,000000,0.5215,0.5403,0.5215,0.5309,60816,0
+AACG.US,D,20120313,000000,0.5386,0.5394,0.5386,0.5386,139319,0
+AACG.US,D,20120314,000000,0.5386,0.5437,0.5386,0.5386,125403,0
+AACG.US,D,20120315,000000,0.5428,0.589,0.5394,0.5394,172069,0
+AACG.US,D,20120316,000000,0.5394,0.5608,0.5394,0.5565,40264,0
+AACG.US,D,20120319,000000,0.5651,0.5651,0.5386,0.5386,49588,0
+AACG.US,D,20120320,000000,0.542,0.5437,0.5386,0.5428,240567,0
+AACG.US,D,20120321,000000,0.5394,0.5394,0.5386,0.5394,53807,0
+AACG.US,D,20120322,000000,0.542,0.5984,0.5394,0.5984,8195,0
+AACG.US,D,20120323,000000,0.5428,0.589,0.5428,0.589,21159,0
+AACG.US,D,20120326,000000,0.5822,0.5822,0.5514,0.5651,48869,0
+AACG.US,D,20120327,000000,0.5557,0.5625,0.5539,0.5565,200499,0
+AACG.US,D,20120328,000000,0.5386,0.5462,0.5386,0.5428,8223,0
+AACG.US,D,20120329,000000,0.5471,0.5967,0.5428,0.5557,141615,0
+AACG.US,D,20120330,000000,0.5437,0.5941,0.5428,0.5941,140373,0
+AACG.US,D,20120402,000000,0.5941,0.6369,0.5864,0.6369,95153,0
+AACG.US,D,20120403,000000,0.6352,0.6352,0.6155,0.6352,58016,0
+AACG.US,D,20120404,000000,0.6018,0.6078,0.5514,0.5668,225335,0
+AACG.US,D,20120405,000000,0.5693,0.6352,0.5693,0.6275,28607,0
+AACG.US,D,20120409,000000,0.5813,0.583,0.5386,0.5437,80780,0
+AACG.US,D,20120410,000000,0.5531,0.595,0.5437,0.595,94528,0
+AACG.US,D,20120411,000000,0.5958,0.6309,0.5941,0.6309,26320,0
+AACG.US,D,20120412,000000,0.6112,0.6198,0.589,0.5967,37436,0
+AACG.US,D,20120413,000000,0.5898,0.5916,0.5898,0.5907,8195,0
+AACG.US,D,20120416,000000,0.5907,0.6018,0.5642,0.5719,71904,0
+AACG.US,D,20120417,000000,0.5719,0.5727,0.5471,0.5505,56149,0
+AACG.US,D,20120418,000000,0.5668,0.5727,0.5505,0.5727,69020,0
+AACG.US,D,20120419,000000,0.5505,0.5505,0.5505,0.5505,3211,0
+AACG.US,D,20120420,000000,0.5565,0.5565,0.536,0.5471,22895,0
+AACG.US,D,20120423,000000,0.5437,0.5471,0.5428,0.5428,45033,0
+AACG.US,D,20120424,000000,0.5471,0.5591,0.5471,0.5557,138180,0
+AACG.US,D,20120425,000000,0.5625,0.5642,0.5565,0.5565,16380,0
+AACG.US,D,20120426,000000,0.5625,0.5779,0.5548,0.5548,23977,0
+AACG.US,D,20120427,000000,0.5582,0.595,0.5574,0.595,13039,0
+AACG.US,D,20120430,000000,0.5847,0.5847,0.5386,0.5386,59696,0
+AACG.US,D,20120501,000000,0.5454,0.5984,0.5386,0.5984,21056,0
+AACG.US,D,20120502,000000,0.5668,0.5916,0.5668,0.5916,23959,0
+AACG.US,D,20120503,000000,0.5822,0.5839,0.548,0.5839,70980,0
+AACG.US,D,20120507,000000,0.577,0.577,0.53,0.5625,42364,0
+AACG.US,D,20120508,000000,0.577,0.577,0.5394,0.5514,29671,0
+AACG.US,D,20120510,000000,0.5557,0.5557,0.5557,0.5557,1157,0
+AACG.US,D,20120514,000000,0.5565,0.5565,0.5557,0.5557,24575,0
+AACG.US,D,20120515,000000,0.5745,0.577,0.5745,0.577,5861,0
+AACG.US,D,20120516,000000,0.577,0.577,0.577,0.577,75077,0
+AACG.US,D,20120517,000000,0.577,0.5813,0.577,0.5813,113475,0
+AACG.US,D,20120521,000000,0.5822,0.5822,0.5822,0.5822,20795,0
+AACG.US,D,20120523,000000,0.5582,0.5941,0.5172,0.5813,53695,0
+AACG.US,D,20120524,000000,0.5557,0.5557,0.5428,0.5428,50120,0
+AACG.US,D,20120525,000000,0.5386,0.5386,0.5326,0.5334,4713,0
+AACG.US,D,20120529,000000,0.5326,0.5326,0.5257,0.5257,14037,0
+AACG.US,D,20120531,000000,0.524,0.524,0.45735,0.4582,111244,0
+AACG.US,D,20120601,000000,0.4582,0.46161,0.4582,0.46161,14299,0
+AACG.US,D,20120604,000000,0.46161,0.47873,0.43854,0.47873,25359,0
+AACG.US,D,20120605,000000,0.47614,0.48726,0.46334,0.48726,84429,0
+AACG.US,D,20120606,000000,0.48811,0.48811,0.45392,0.48299,22232,0
+AACG.US,D,20120607,000000,0.47873,0.47873,0.46076,0.46161,30417,0
+AACG.US,D,20120608,000000,0.46248,0.46334,0.42743,0.42743,58511,0
+AACG.US,D,20120611,000000,0.42828,0.43598,0.42743,0.43598,45603,0
+AACG.US,D,20120612,000000,0.43598,0.43598,0.40691,0.40691,14140,0
+AACG.US,D,20120613,000000,0.40691,0.40691,0.39495,0.40691,25443,0
+AACG.US,D,20120614,000000,0.4129,0.43341,0.3505,0.37187,264824,0
+AACG.US,D,20120615,000000,0.37187,0.37272,0.26415,0.27184,483243,0
+AACG.US,D,20120618,000000,0.28979,0.3334,0.28638,0.31458,319919,0
+AACG.US,D,20120619,000000,0.30347,0.3334,0.30347,0.32057,45752,0
+AACG.US,D,20120620,000000,0.32143,0.32228,0.32057,0.32057,28075,0
+AACG.US,D,20120621,000000,0.32228,0.33254,0.32057,0.32057,21056,0
+AACG.US,D,20120622,000000,0.3334,0.37528,0.32143,0.35563,1090292,0
+AACG.US,D,20120625,000000,0.36929,0.38383,0.3505,0.35134,98784,0
+AACG.US,D,20120626,000000,0.35563,0.35563,0.35563,0.35563,5675,0
+AACG.US,D,20120627,000000,0.35732,0.35732,0.3505,0.3505,21523,0
+AACG.US,D,20120628,000000,0.3505,0.3522,0.3505,0.35134,23352,0
+AACG.US,D,20120629,000000,0.35818,0.371,0.35818,0.36331,32480,0
+AACG.US,D,20120702,000000,0.35818,0.37613,0.35649,0.37187,35093,0
+AACG.US,D,20120703,000000,0.35989,0.36417,0.35134,0.35732,45631,0
+AACG.US,D,20120705,000000,0.36417,0.37272,0.35818,0.35904,65501,0
+AACG.US,D,20120706,000000,0.35305,0.37442,0.35134,0.3539,21877,0
+AACG.US,D,20120709,000000,0.36161,0.36161,0.3505,0.3505,51903,0
+AACG.US,D,20120710,000000,0.35476,0.38469,0.35476,0.36075,77756,0
+AACG.US,D,20120711,000000,0.37272,0.38469,0.3676,0.3676,82731,0
+AACG.US,D,20120712,000000,0.35818,0.38213,0.34707,0.36417,28373,0
+AACG.US,D,20120713,000000,0.34707,0.36075,0.34707,0.36075,22232,0
+AACG.US,D,20120716,000000,0.36417,0.40007,0.35649,0.37613,197699,0
+AACG.US,D,20120717,000000,0.37528,0.38382,0.35732,0.35904,30529,0
+AACG.US,D,20120718,000000,0.36929,0.37272,0.35904,0.35904,321617,0
+AACG.US,D,20120719,000000,0.371,0.40093,0.34365,0.34707,668304,0
+AACG.US,D,20120720,000000,0.34536,0.36843,0.30261,0.31201,1363189,0
+AACG.US,D,20120723,000000,0.31374,0.34194,0.2992,0.32997,322252,0
+AACG.US,D,20120724,000000,0.31715,0.32826,0.31201,0.31374,35093,0
+AACG.US,D,20120725,000000,0.32485,0.33083,0.32485,0.32655,29465,0
+AACG.US,D,20120726,000000,0.31715,0.34194,0.3163,0.3163,112159,0
+AACG.US,D,20120727,000000,0.31715,0.33766,0.31715,0.32741,102275,0
+AACG.US,D,20120730,000000,0.31715,0.34279,0.31715,0.34279,58781,0
+AACG.US,D,20120801,000000,0.34279,0.39151,0.34279,0.35989,117917,0
+AACG.US,D,20120802,000000,0.3676,0.37015,0.3505,0.37015,107492,0
+AACG.US,D,20120803,000000,0.3505,0.37015,0.3505,0.36075,87967,0
+AACG.US,D,20120806,000000,0.35989,0.40263,0.3505,0.40007,242125,0
+AACG.US,D,20120807,000000,0.36588,0.39664,0.36501,0.37613,27253,0
+AACG.US,D,20120808,000000,0.37699,0.37871,0.37699,0.37871,16604,0
+AACG.US,D,20120809,000000,0.39151,0.39151,0.36331,0.37528,33105,0
+AACG.US,D,20120810,000000,0.38896,0.39151,0.38553,0.3881,43764,0
+AACG.US,D,20120813,000000,0.4052,0.40606,0.38553,0.40606,79277,0
+AACG.US,D,20120814,000000,0.41118,0.41716,0.40606,0.41546,22232,0
+AACG.US,D,20120815,000000,0.41717,0.41717,0.40862,0.40862,23399,0
+AACG.US,D,20120816,000000,0.41427,0.45998,0.40456,0.41693,46620,0
+AACG.US,D,20120817,000000,0.41162,0.41957,0.40809,0.40809,21513,0
+AACG.US,D,20120820,000000,0.40456,0.40456,0.3807,0.4019,23781,0
+AACG.US,D,20120821,000000,0.39749,0.39749,0.38866,0.38866,9063,0
+AACG.US,D,20120822,000000,0.36215,0.38777,0.35597,0.38777,215777,0
+AACG.US,D,20120823,000000,0.36569,0.386,0.36569,0.38425,11321,0
+AACG.US,D,20120824,000000,0.38689,0.38866,0.38689,0.38689,11321,0
+AACG.US,D,20120827,000000,0.39219,0.39395,0.38513,0.38513,13580,0
+AACG.US,D,20120828,000000,0.39131,0.40632,0.38689,0.38866,41888,0
+AACG.US,D,20120829,000000,0.38513,0.38689,0.38425,0.38513,45537,0
+AACG.US,D,20120830,000000,0.38513,0.38866,0.38425,0.38425,21065,0
+AACG.US,D,20120831,000000,0.40206,0.40206,0.38513,0.38513,16473,0
+AACG.US,D,20120904,000000,0.38513,0.39043,0.38513,0.38513,15848,0
+AACG.US,D,20120905,000000,0.38513,0.38689,0.38513,0.38513,6795,0
+AACG.US,D,20120906,000000,0.38777,0.39749,0.38777,0.39749,43344,0
+AACG.US,D,20120907,000000,0.38689,0.39043,0.38689,0.38866,7924,0
+AACG.US,D,20120912,000000,0.39572,0.39749,0.38778,0.38866,70756,0
+AACG.US,D,20120913,000000,0.38513,0.38954,0.38513,0.38689,19180,0
+AACG.US,D,20120914,000000,0.38866,0.38866,0.38689,0.38689,11321,0
+AACG.US,D,20120917,000000,0.38513,0.41074,0.38513,0.39926,73584,0
+AACG.US,D,20120918,000000,0.39131,0.39131,0.38954,0.39043,11321,0
+AACG.US,D,20120919,000000,0.39484,0.39484,0.39131,0.39131,33712,0
+AACG.US,D,20120920,000000,0.38866,0.40985,0.38866,0.40632,60191,0
+AACG.US,D,20120921,000000,0.40985,0.43901,0.40632,0.41693,46377,0
+AACG.US,D,20120924,000000,0.42311,0.42311,0.42134,0.42134,11321,0
+AACG.US,D,20120925,000000,0.42841,0.42841,0.42311,0.42311,10323,0
+AACG.US,D,20120926,000000,0.42841,0.43812,0.41162,0.424,40927,0
+AACG.US,D,20120927,000000,0.42575,0.46461,0.40632,0.44254,150565,0
+AACG.US,D,20120928,000000,0.43281,0.48582,0.43281,0.4814,168691,0
+AACG.US,D,20121001,000000,0.48405,0.49023,0.48405,0.49023,35812,0
+AACG.US,D,20121002,000000,0.48582,0.48848,0.48582,0.48582,11779,0
+AACG.US,D,20121003,000000,0.49466,0.49907,0.4814,0.4814,59817,0
+AACG.US,D,20121004,000000,0.492,0.492,0.47611,0.492,24901,0
+AACG.US,D,20121005,000000,0.47699,0.47875,0.45932,0.4602,86277,0
+AACG.US,D,20121008,000000,0.45049,0.45049,0.43459,0.43459,50587,0
+AACG.US,D,20121009,000000,0.424,0.424,0.41957,0.41957,129323,0
+AACG.US,D,20121010,000000,0.40721,0.41851,0.40632,0.41339,162969,0
+AACG.US,D,20121011,000000,0.42045,0.45049,0.4178,0.44519,76431,0
+AACG.US,D,20121012,000000,0.43989,0.45137,0.43989,0.45137,14719,0
+AACG.US,D,20121015,000000,0.45579,0.46286,0.45579,0.45668,12469,0
+AACG.US,D,20121016,000000,0.44519,0.45563,0.43989,0.43989,28317,0
+AACG.US,D,20121017,000000,0.43281,0.46727,0.41693,0.41693,15848,0
+AACG.US,D,20121018,000000,0.40103,0.40632,0.40103,0.4019,6795,0
+AACG.US,D,20121019,000000,0.40898,0.45755,0.40898,0.42663,21513,0
+AACG.US,D,20121022,000000,0.4566,0.4566,0.44607,0.44607,2604,0
+AACG.US,D,20121023,000000,0.45314,0.45314,0.45314,0.45314,5656,0
+AACG.US,D,20121024,000000,0.45402,0.45402,0.45402,0.45402,1129,0
+AACG.US,D,20121025,000000,0.45388,0.45388,0.42863,0.44873,20776,0
+AACG.US,D,20121031,000000,0.43812,0.48405,0.40721,0.41339,27169,0
+AACG.US,D,20121101,000000,0.41339,0.41957,0.41162,0.41868,47544,0
+AACG.US,D,20121102,000000,0.41427,0.4443,0.41427,0.41957,106643,0
+AACG.US,D,20121105,000000,0.40721,0.44078,0.40721,0.42841,23744,0
+AACG.US,D,20121106,000000,0.4178,0.424,0.40632,0.42223,23772,0
+AACG.US,D,20121107,000000,0.44607,0.48635,0.42486,0.42486,9464,0
+AACG.US,D,20121108,000000,0.42223,0.43812,0.41957,0.42045,60667,0
+AACG.US,D,20121109,000000,0.42134,0.42223,0.41693,0.42134,10967,0
+AACG.US,D,20121112,000000,0.41868,0.41868,0.41074,0.41074,2259,0
+AACG.US,D,20121113,000000,0.40985,0.424,0.40985,0.41957,64391,0
+AACG.US,D,20121115,000000,0.41074,0.41074,0.39572,0.40827,82712,0
+AACG.US,D,20121116,000000,0.40809,0.40809,0.38954,0.38954,22643,0
+AACG.US,D,20121119,000000,0.39484,0.40721,0.39043,0.40279,55365,0
+AACG.US,D,20121120,000000,0.40456,0.40809,0.38954,0.39749,31649,0
+AACG.US,D,20121121,000000,0.39926,0.41162,0.386,0.386,71316,0
+AACG.US,D,20121123,000000,0.40279,0.40279,0.38954,0.40279,2259,0
+AACG.US,D,20121126,000000,0.38689,0.38848,0.38425,0.38425,41888,0
+AACG.US,D,20121127,000000,0.39043,0.4019,0.3763,0.38159,140383,0
+AACG.US,D,20121128,000000,0.36923,0.37541,0.36746,0.37541,18209,0
+AACG.US,D,20121129,000000,0.37364,0.37806,0.36481,0.36923,85549,0
+AACG.US,D,20121130,000000,0.36393,0.36923,0.36215,0.36923,14719,0
+AACG.US,D,20121203,000000,0.36569,0.36834,0.35951,0.36834,46415,0
+AACG.US,D,20121204,000000,0.36923,0.37002,0.34096,0.34802,166031,0
+AACG.US,D,20121205,000000,0.35244,0.35244,0.34184,0.34361,148027,0
+AACG.US,D,20121206,000000,0.35244,0.35333,0.34273,0.34352,64820,0
+AACG.US,D,20121207,000000,0.3445,0.34745,0.32682,0.34745,49812,0
+AACG.US,D,20121210,000000,0.35244,0.35244,0.32771,0.32859,92829,0
+AACG.US,D,20121211,000000,0.33566,0.36039,0.32859,0.32948,247399,0
+AACG.US,D,20121212,000000,0.34714,0.36569,0.34714,0.36215,300207,0
+AACG.US,D,20121213,000000,0.33566,0.34273,0.33213,0.34184,3015077,0
+AACG.US,D,20121214,000000,0.34714,0.37541,0.3331,0.35685,1228547,0
+AACG.US,D,20121217,000000,0.35951,0.40632,0.35333,0.39749,1377488,0
+AACG.US,D,20121218,000000,0.38336,0.44696,0.3763,0.43812,695231,0
+AACG.US,D,20121219,000000,0.43281,0.44078,0.424,0.424,201460,0
+AACG.US,D,20121220,000000,0.424,0.43901,0.42311,0.43281,184529,0
+AACG.US,D,20121221,000000,0.40721,0.5026,0.40721,0.48679,516973,0
+AACG.US,D,20121224,000000,0.49289,0.49289,0.48582,0.48671,61133,0
+AACG.US,D,20121226,000000,0.48053,0.5309,0.47345,0.5176,140467,0
+AACG.US,D,20121227,000000,0.5238,0.5609,0.49995,0.5512,407764,0
+AACG.US,D,20121228,000000,0.5742,0.5742,0.5556,0.5733,295596,0
+AACG.US,D,20121231,000000,0.5812,0.6174,0.5733,0.6157,852768,0
+AACG.US,D,20130102,000000,0.5883,0.5883,0.5159,0.53,250955,0
+AACG.US,D,20130103,000000,0.5291,0.5636,0.5282,0.5326,37408,0
+AACG.US,D,20130104,000000,0.5388,0.5414,0.53,0.5371,156912,0
+AACG.US,D,20130107,000000,0.5344,0.5344,0.526,0.526,11891,0
+AACG.US,D,20130108,000000,0.53,0.5326,0.5282,0.5326,7420,0
+AACG.US,D,20130109,000000,0.5415,0.5468,0.5273,0.5273,31929,0
+AACG.US,D,20130110,000000,0.53,0.53,0.5243,0.53,31705,0
+AACG.US,D,20130111,000000,0.53,0.53,0.5238,0.5238,8335,0
+AACG.US,D,20130114,000000,0.5203,0.5203,0.5203,0.5203,1129,0
+AACG.US,D,20130115,000000,0.49818,0.5211,0.49818,0.5123,73584,0
+AACG.US,D,20130116,000000,0.5044,0.5123,0.5044,0.5114,23772,0
+AACG.US,D,20130117,000000,0.49907,0.49907,0.48759,0.49023,43027,0
+AACG.US,D,20130118,000000,0.5026,0.5026,0.5026,0.5026,1129,0
+AACG.US,D,20130122,000000,0.5017,0.5017,0.5017,0.5017,1129,0
+AACG.US,D,20130123,000000,0.5026,0.5132,0.5026,0.5132,50213,0
+AACG.US,D,20130125,000000,0.49466,0.5053,0.47699,0.48935,120017,0
+AACG.US,D,20130128,000000,0.49466,0.49466,0.48582,0.492,28980,0
+AACG.US,D,20130129,000000,0.48759,0.48759,0.48405,0.48405,11545,0
+AACG.US,D,20130130,000000,0.4814,0.4814,0.4814,0.4814,1129,0
+AACG.US,D,20130131,000000,0.47964,0.5044,0.47699,0.5044,19647,0
+AACG.US,D,20130204,000000,0.49907,0.5035,0.49686,0.5026,57736,0
+AACG.US,D,20130205,000000,0.49907,0.49907,0.45579,0.45755,137284,0
+AACG.US,D,20130206,000000,0.46109,0.46109,0.41693,0.43901,101435,0
+AACG.US,D,20130207,000000,0.43547,0.47434,0.43547,0.47434,5927,0
+AACG.US,D,20130208,000000,0.44342,0.44342,0.43459,0.44165,12451,0
+AACG.US,D,20130211,000000,0.44165,0.44165,0.41605,0.42752,24901,0
+AACG.US,D,20130212,000000,0.40721,0.44078,0.35333,0.38053,774844,0
+AACG.US,D,20130213,000000,0.37982,0.38954,0.37982,0.37982,176092,0
+AACG.US,D,20130214,000000,0.37982,0.37982,0.36657,0.37365,43101,0
+AACG.US,D,20130215,000000,0.37806,0.38425,0.37541,0.3763,29717,0
+AACG.US,D,20130219,000000,0.36657,0.37806,0.35597,0.36215,93959,0
+AACG.US,D,20130220,000000,0.36481,0.36481,0.36481,0.36481,1129,0
+AACG.US,D,20130221,000000,0.36657,0.36657,0.35774,0.35774,138479,0
+AACG.US,D,20130222,000000,0.36039,0.36657,0.35597,0.35597,88863,0
+AACG.US,D,20130225,000000,0.35597,0.36656,0.35597,0.35597,75479,0
+AACG.US,D,20130226,000000,0.35863,0.36569,0.35774,0.36215,53872,0
+AACG.US,D,20130227,000000,0.35509,0.37363,0.35333,0.35774,67657,0
+AACG.US,D,20130228,000000,0.35863,0.36128,0.35774,0.35863,16772,0
+AACG.US,D,20130301,000000,0.35775,0.35775,0.35774,0.35774,4937,0
+AACG.US,D,20130304,000000,0.37275,0.41162,0.35333,0.36215,58557,0
+AACG.US,D,20130305,000000,0.3445,0.37011,0.3445,0.35509,147401,0
+AACG.US,D,20130306,000000,0.35951,0.36128,0.35951,0.35951,57736,0
+AACG.US,D,20130307,000000,0.34451,0.34451,0.34451,0.34451,22643,0
+AACG.US,D,20130308,000000,0.35792,0.35933,0.34714,0.35333,88863,0
+AACG.US,D,20130311,000000,0.34714,0.35686,0.34714,0.35333,87276,0
+AACG.US,D,20130312,000000,0.34626,0.34626,0.34626,0.34626,11321,0
+AACG.US,D,20130315,000000,0.35774,0.35774,0.34714,0.34714,52649,0
+AACG.US,D,20130318,000000,0.35244,0.35597,0.35156,0.35597,7924,0
+AACG.US,D,20130320,000000,0.35863,0.35951,0.35333,0.35333,15848,0
+AACG.US,D,20130325,000000,0.3542,0.3542,0.35156,0.35156,28299,0
+AACG.US,D,20130327,000000,0.35774,0.37541,0.35333,0.35333,43027,0
+AACG.US,D,20130401,000000,0.35863,0.35863,0.35068,0.35156,64531,0
+AACG.US,D,20130402,000000,0.36481,0.36481,0.35333,0.35333,18116,0
+AACG.US,D,20130403,000000,0.35156,0.35156,0.35156,0.35156,1129,0
+AACG.US,D,20130405,000000,0.35174,0.35174,0.35174,0.35174,1129,0
+AACG.US,D,20130408,000000,0.35156,0.3542,0.35014,0.35014,21065,0
+AACG.US,D,20130409,000000,0.3542,0.3542,0.35068,0.35068,12404,0
+AACG.US,D,20130411,000000,0.36304,0.36304,0.35333,0.35333,4527,0
+AACG.US,D,20130412,000000,0.36304,0.36304,0.36215,0.36304,40068,0
+AACG.US,D,20130417,000000,0.35068,0.35586,0.35068,0.35586,12451,0
+AACG.US,D,20130423,000000,0.35109,0.35109,0.35068,0.35068,3397,0
+AACG.US,D,20130426,000000,0.36039,0.36039,0.36039,0.36039,11321,0
+AACG.US,D,20130430,000000,0.34891,0.34979,0.3445,0.34891,12609,0
+AACG.US,D,20130501,000000,0.34979,0.35509,0.34979,0.34979,19525,0
+AACG.US,D,20130503,000000,0.35245,0.3535,0.35245,0.3535,18116,0
+AACG.US,D,20130506,000000,0.35156,0.35157,0.35156,0.35156,26040,0
+AACG.US,D,20130508,000000,0.34979,0.35774,0.34979,0.35774,11321,0
+AACG.US,D,20130510,000000,0.35333,0.35333,0.35333,0.35333,48851,0
+AACG.US,D,20130513,000000,0.34891,0.37718,0.34891,0.3763,298947,0
+AACG.US,D,20130514,000000,0.37099,0.37099,0.36393,0.36393,31855,0
+AACG.US,D,20130516,000000,0.35951,0.35951,0.34979,0.34979,86847,0
+AACG.US,D,20130520,000000,0.36304,0.37541,0.36304,0.37187,570416,0
+AACG.US,D,20130521,000000,0.35068,0.35068,0.35068,0.35068,2259,0
+AACG.US,D,20130522,000000,0.3542,0.35775,0.3542,0.35775,2259,0
+AACG.US,D,20130523,000000,0.37982,0.42399,0.36481,0.37982,44352,0
+AACG.US,D,20130524,000000,0.40985,0.424,0.40014,0.4019,109135,0
+AACG.US,D,20130528,000000,0.41605,0.41605,0.37541,0.39749,14905,0
+AACG.US,D,20130529,000000,0.37364,0.39837,0.35951,0.38866,67499,0
+AACG.US,D,20130530,000000,0.4019,0.4019,0.37806,0.3894,76972,0
+AACG.US,D,20130531,000000,0.37893,0.40632,0.36834,0.38248,590277,0
+AACG.US,D,20130603,000000,0.37099,0.38689,0.37099,0.37364,21644,0
+AACG.US,D,20130604,000000,0.37982,0.39395,0.37982,0.38159,28299,0
+AACG.US,D,20130606,000000,0.39043,0.39661,0.39043,0.39325,50783,0
+AACG.US,D,20130607,000000,0.39572,0.3974,0.38866,0.38954,131068,0
+AACG.US,D,20130610,000000,0.39749,0.39749,0.39722,0.39722,10752,0
+AACG.US,D,20130611,000000,0.39678,0.39678,0.37815,0.3966,49261,0
+AACG.US,D,20130613,000000,0.37806,0.37982,0.37806,0.37893,5656,0
+AACG.US,D,20130614,000000,0.3807,0.39749,0.37806,0.39308,38491,0
+AACG.US,D,20130617,000000,0.38777,0.39308,0.36047,0.36693,1717968,0
+AACG.US,D,20130618,000000,0.36657,0.36657,0.36648,0.36648,13421,0
+AACG.US,D,20130619,000000,0.37541,0.37541,0.37541,0.37541,1129,0
+AACG.US,D,20130621,000000,0.37541,0.37982,0.37541,0.37541,80379,0
+AACG.US,D,20130624,000000,0.36834,0.39131,0.36834,0.38883,123452,0
+AACG.US,D,20130625,000000,0.37187,0.37187,0.37187,0.37187,2259,0
+AACG.US,D,20130626,000000,0.37197,0.37982,0.37197,0.37982,2259,0
+AACG.US,D,20130627,000000,0.37718,0.3807,0.37718,0.3807,24901,0
+AACG.US,D,20130628,000000,0.37541,0.37541,0.37541,0.37541,2259,0
+AACG.US,D,20130701,000000,0.38689,0.42134,0.38689,0.41693,202309,0
+AACG.US,D,20130702,000000,0.42045,0.43636,0.41957,0.43281,185724,0
+AACG.US,D,20130703,000000,0.43812,0.43812,0.43281,0.43281,74545,0
+AACG.US,D,20130705,000000,0.43724,0.43812,0.39749,0.40103,158069,0
+AACG.US,D,20130708,000000,0.40103,0.41516,0.39749,0.41516,21513,0
+AACG.US,D,20130709,000000,0.4178,0.41957,0.41762,0.41762,12451,0
+AACG.US,D,20130711,000000,0.40721,0.40721,0.39837,0.40367,19245,0
+AACG.US,D,20130712,000000,0.39837,0.40456,0.39661,0.40103,37557,0
+AACG.US,D,20130715,000000,0.40279,0.40279,0.40279,0.40279,1129,0
+AACG.US,D,20130716,000000,0.40014,0.40808,0.40014,0.40808,25191,0
+AACG.US,D,20130717,000000,0.40898,0.40985,0.39749,0.39749,76067,0
+AACG.US,D,20130718,000000,0.39749,0.43106,0.39661,0.40985,85260,0
+AACG.US,D,20130719,000000,0.41693,0.43106,0.41693,0.4178,12451,0
+AACG.US,D,20130722,000000,0.43901,0.43989,0.43106,0.43106,118365,0
+AACG.US,D,20130723,000000,0.44078,0.45491,0.43724,0.45049,114137,0
+AACG.US,D,20130724,000000,0.46638,0.46638,0.41957,0.41957,95797,0
+AACG.US,D,20130725,000000,0.43281,0.46638,0.41957,0.44165,82423,0
+AACG.US,D,20130726,000000,0.43547,0.44973,0.41957,0.43106,124077,0
+AACG.US,D,20130729,000000,0.44165,0.4655,0.43281,0.45225,91859,0
+AACG.US,D,20130730,000000,0.44696,0.4655,0.44696,0.46286,54992,0
+AACG.US,D,20130731,000000,0.4655,0.4655,0.44165,0.46198,109032,0
+AACG.US,D,20130801,000000,0.45931,0.45931,0.44165,0.44174,129967,0
+AACG.US,D,20130802,000000,0.44696,0.44696,0.43281,0.43281,24276,0
+AACG.US,D,20130805,000000,0.45501,0.45924,0.44254,0.45924,63401,0
+AACG.US,D,20130806,000000,0.45261,0.45932,0.43291,0.44254,53657,0
+AACG.US,D,20130807,000000,0.43712,0.43712,0.43291,0.43291,8157,0
+AACG.US,D,20130808,000000,0.45049,0.45932,0.43371,0.44165,84691,0
+AACG.US,D,20130809,000000,0.45755,0.47698,0.45755,0.46286,63056,0
+AACG.US,D,20130812,000000,0.46286,0.47522,0.45932,0.47522,51987,0
+AACG.US,D,20130813,000000,0.46638,0.4761,0.44165,0.44696,117871,0
+AACG.US,D,20130814,000000,0.47522,0.47522,0.44519,0.4708,7485,0
+AACG.US,D,20130815,000000,0.45402,0.46374,0.44696,0.46285,82068,0
+AACG.US,D,20130816,000000,0.44696,0.45137,0.44254,0.44254,114175,0
+AACG.US,D,20130819,000000,0.44784,0.47256,0.44784,0.47256,122976,0
+AACG.US,D,20130820,000000,0.46993,0.46993,0.44255,0.46374,38995,0
+AACG.US,D,20130822,000000,0.45314,0.46047,0.45314,0.46047,5544,0
+AACG.US,D,20130823,000000,0.45053,0.45053,0.45049,0.45049,6795,0
+AACG.US,D,20130827,000000,0.45225,0.45225,0.45049,0.45049,21747,0
+AACG.US,D,20130828,000000,0.44784,0.45121,0.44254,0.44342,32741,0
+AACG.US,D,20130829,000000,0.45048,0.45048,0.44254,0.44254,6795,0
+AACG.US,D,20130830,000000,0.44165,0.45049,0.39572,0.40014,173040,0
+AACG.US,D,20130903,000000,0.4019,0.43812,0.38248,0.39749,58511,0
+AACG.US,D,20130904,000000,0.40985,0.44165,0.39837,0.4125,99223,0
+AACG.US,D,20130905,000000,0.41957,0.45049,0.40014,0.40014,13580,0
+AACG.US,D,20130906,000000,0.40456,0.40456,0.40456,0.40456,1129,0
+AACG.US,D,20130909,000000,0.41957,0.44078,0.41957,0.43281,17556,0
+AACG.US,D,20130910,000000,0.40456,0.42134,0.40456,0.42045,17556,0
+AACG.US,D,20130911,000000,0.41427,0.43281,0.41427,0.42663,16735,0
+AACG.US,D,20130912,000000,0.43989,0.43989,0.43106,0.43106,16623,0
+AACG.US,D,20130913,000000,0.41339,0.41957,0.41339,0.41957,6235,0
+AACG.US,D,20130916,000000,0.43901,0.44165,0.43281,0.44165,35205,0
+AACG.US,D,20130917,000000,0.42752,0.42752,0.42134,0.42223,48477,0
+AACG.US,D,20130918,000000,0.42311,0.42311,0.38866,0.39749,89068,0
+AACG.US,D,20130919,000000,0.39749,0.40367,0.39749,0.40014,5656,0
+AACG.US,D,20130923,000000,0.40898,0.40898,0.39193,0.39572,13319,0
+AACG.US,D,20130924,000000,0.41339,0.41339,0.4019,0.4019,2259,0
+AACG.US,D,20130925,000000,0.4398,0.4398,0.40544,0.42659,169867,0
+AACG.US,D,20130926,000000,0.43901,0.44696,0.43281,0.43281,1177391,0
+AACG.US,D,20130927,000000,0.43281,0.44165,0.43281,0.43724,185808,0
+AACG.US,D,20130930,000000,0.43724,0.43724,0.42486,0.42486,14719,0
+AACG.US,D,20131001,000000,0.43018,0.43901,0.42929,0.43901,6795,0
+AACG.US,D,20131002,000000,0.43901,0.43901,0.43281,0.4337,5656,0
+AACG.US,D,20131003,000000,0.42929,0.44165,0.42929,0.43724,101892,0
+AACG.US,D,20131004,000000,0.43724,0.44165,0.43459,0.43459,177735,0
+AACG.US,D,20131007,000000,0.43459,0.44165,0.43459,0.44165,12451,0
+AACG.US,D,20131008,000000,0.43547,0.43547,0.43547,0.43547,10192,0
+AACG.US,D,20131009,000000,0.43459,0.43547,0.39749,0.41074,52080,0
+AACG.US,D,20131010,000000,0.42045,0.43658,0.42045,0.43658,2259,0
+AACG.US,D,20131011,000000,0.43281,0.43281,0.42841,0.42841,66547,0
+AACG.US,D,20131014,000000,0.42223,0.42841,0.41957,0.424,78792,0
+AACG.US,D,20131015,000000,0.41957,0.424,0.3807,0.39837,105756,0
+AACG.US,D,20131016,000000,0.40632,0.40632,0.39308,0.40014,76981,0
+AACG.US,D,20131017,000000,0.40014,0.42575,0.40014,0.40456,44156,0
+AACG.US,D,20131018,000000,0.40456,0.42752,0.40367,0.40898,82637,0
+AACG.US,D,20131021,000000,0.41162,0.41427,0.40985,0.41427,7924,0
+AACG.US,D,20131022,000000,0.41339,0.43989,0.41339,0.4178,509441,0
+AACG.US,D,20131023,000000,0.41693,0.43281,0.41516,0.43106,62263,0
+AACG.US,D,20131024,000000,0.41868,0.42486,0.41516,0.42486,29437,0
+AACG.US,D,20131025,000000,0.42044,0.42044,0.36128,0.37718,496300,0
+AACG.US,D,20131028,000000,0.38336,0.38425,0.36215,0.36215,151704,0
+AACG.US,D,20131029,000000,0.36039,0.38425,0.36039,0.37364,150565,0
+AACG.US,D,20131030,000000,0.36657,0.39043,0.36393,0.36393,49812,0
+AACG.US,D,20131031,000000,0.36304,0.37187,0.36215,0.36657,127204,0
+AACG.US,D,20131101,000000,0.37275,0.38336,0.36657,0.37099,141512,0
+AACG.US,D,20131104,000000,0.36304,0.37452,0.36304,0.36569,134241,0
+AACG.US,D,20131105,000000,0.36657,0.36834,0.36215,0.36215,90571,0
+AACG.US,D,20131106,000000,0.36393,0.37099,0.36304,0.36481,86035,0
+AACG.US,D,20131107,000000,0.36304,0.38866,0.36304,0.38425,13580,0
+AACG.US,D,20131108,000000,0.3763,0.37718,0.36569,0.37364,220761,0
+AACG.US,D,20131111,000000,0.37541,0.37541,0.3649,0.36525,86035,0
+AACG.US,D,20131112,000000,0.37099,0.37099,0.37099,0.37099,57736,0
+AACG.US,D,20131113,000000,0.36569,0.37982,0.36569,0.37982,49812,0
+AACG.US,D,20131114,000000,0.37187,0.37718,0.37187,0.37275,10192,0
+AACG.US,D,20131115,000000,0.36569,0.37718,0.36569,0.37452,12451,0
+AACG.US,D,20131118,000000,0.37452,0.37452,0.36215,0.36304,125664,0
+AACG.US,D,20131119,000000,0.36304,0.36746,0.36304,0.36657,37697,0
+AACG.US,D,20131120,000000,0.36215,0.36657,0.3542,0.3542,158499,0
+AACG.US,D,20131121,000000,0.35774,0.36215,0.35509,0.35774,117740,0
+AACG.US,D,20131122,000000,0.36039,0.36746,0.36039,0.36215,105588,0
+AACG.US,D,20131125,000000,0.37099,0.37275,0.36128,0.37187,301140,0
+AACG.US,D,20131126,000000,0.37099,0.37099,0.36215,0.36657,83776,0
+AACG.US,D,20131127,000000,0.36128,0.36215,0.36039,0.36039,32835,0
+AACG.US,D,20131129,000000,0.36039,0.36126,0.3542,0.36126,93399,0
+AACG.US,D,20131202,000000,0.36215,0.36215,0.35333,0.36215,70187,0
+AACG.US,D,20131203,000000,0.36393,0.37187,0.35951,0.36128,84905,0
+AACG.US,D,20131204,000000,0.36215,0.36569,0.34891,0.34891,537749,0
+AACG.US,D,20131205,000000,0.34538,0.34802,0.33389,0.33831,446049,0
+AACG.US,D,20131206,000000,0.35333,0.35333,0.33655,0.33743,330577,0
+AACG.US,D,20131209,000000,0.35156,0.35509,0.33566,0.34891,210196,0
+AACG.US,D,20131211,000000,0.35863,0.36657,0.3445,0.34714,253587,0
+AACG.US,D,20131212,000000,0.35333,0.3542,0.34714,0.34714,69057,0
+AACG.US,D,20131213,000000,0.35333,0.35686,0.34891,0.35333,126793,0
+AACG.US,D,20131216,000000,0.35333,0.35553,0.34714,0.34714,174067,0
+AACG.US,D,20131217,000000,0.34184,0.35509,0.34184,0.35068,182271,0
+AACG.US,D,20131218,000000,0.35774,0.35951,0.34184,0.35333,139244,0
+AACG.US,D,20131219,000000,0.35333,0.3542,0.35156,0.35244,105280,0
+AACG.US,D,20131220,000000,0.35333,0.35509,0.35156,0.35156,133588,0
+AACG.US,D,20131223,000000,0.35333,0.35333,0.33831,0.33831,199248,0
+AACG.US,D,20131224,000000,0.34007,0.34538,0.34007,0.34538,78055,0
+AACG.US,D,20131226,000000,0.34802,0.35951,0.34714,0.35333,138115,0
+AACG.US,D,20131227,000000,0.35686,0.35774,0.35333,0.35686,27169,0
+AACG.US,D,20131230,000000,0.36304,0.36304,0.35333,0.35333,108677,0
+AACG.US,D,20131231,000000,0.35774,0.35774,0.3542,0.3542,36223,0
+AACG.US,D,20140102,000000,0.35333,0.35333,0.34763,0.34763,147177,0
+AACG.US,D,20140103,000000,0.34891,0.34891,0.34714,0.34714,112756,0
+AACG.US,D,20140106,000000,0.35333,0.36128,0.34802,0.34802,166413,0
+AACG.US,D,20140107,000000,0.35333,0.35509,0.34802,0.3542,225288,0
+AACG.US,D,20140108,000000,0.35774,0.36215,0.35509,0.35774,371327,0
+AACG.US,D,20140109,000000,0.35863,0.36128,0.35333,0.35333,218493,0
+AACG.US,D,20140110,000000,0.36215,0.36215,0.35333,0.35333,733609,0
+AACG.US,D,20140113,000000,0.34007,0.3542,0.34007,0.34802,242265,0
+AACG.US,D,20140114,000000,0.3542,0.35509,0.34714,0.34714,55477,0
+AACG.US,D,20140115,000000,0.34714,0.35156,0.34714,0.34714,35093,0
+AACG.US,D,20140116,000000,0.34714,0.34714,0.34714,0.34714,1475,0
+AACG.US,D,20140117,000000,0.35244,0.35244,0.3445,0.3445,129061,0
+AACG.US,D,20140121,000000,0.34802,0.35244,0.34273,0.34979,61133,0
+AACG.US,D,20140122,000000,0.34979,0.36039,0.34979,0.35333,387184,0
+AACG.US,D,20140123,000000,0.35333,0.35333,0.3445,0.3445,200377,0
+AACG.US,D,20140124,000000,0.34625,0.35333,0.3445,0.35333,58865,0
+AACG.US,D,20140127,000000,0.34538,0.34891,0.3445,0.3445,81508,0
+AACG.US,D,20140128,000000,0.34891,0.34979,0.34891,0.34979,53209,0
+AACG.US,D,20140130,000000,0.35244,0.35597,0.35244,0.35333,15848,0
+AACG.US,D,20140131,000000,0.35333,0.35333,0.35333,0.35333,22643,0
+AACG.US,D,20140203,000000,0.3542,0.3542,0.34891,0.34911,27169,0
+AACG.US,D,20140204,000000,0.35244,0.35597,0.34891,0.34891,75852,0
+AACG.US,D,20140206,000000,0.35333,0.35341,0.34625,0.34625,39125,0
+AACG.US,D,20140211,000000,0.34538,0.34538,0.33566,0.33743,422539,0
+AACG.US,D,20140212,000000,0.34007,0.35235,0.33972,0.33972,33105,0
+AACG.US,D,20140213,000000,0.33831,0.35156,0.33477,0.34979,162633,0
+AACG.US,D,20140214,000000,0.35244,0.35333,0.34361,0.35244,99829,0
+AACG.US,D,20140218,000000,0.35244,0.36128,0.35244,0.35333,38491,0
+AACG.US,D,20140219,000000,0.35333,0.35341,0.35333,0.35341,20673,0
+AACG.US,D,20140221,000000,0.34891,0.34891,0.34714,0.34714,36325,0
+AACG.US,D,20140224,000000,0.34988,0.35686,0.34891,0.35023,91803,0
+AACG.US,D,20140225,000000,0.35365,0.36215,0.35331,0.35331,53377,0
+AACG.US,D,20140226,000000,0.35244,0.35333,0.34891,0.35244,193592,0
+AACG.US,D,20140227,000000,0.35333,0.35774,0.35333,0.35774,33693,0
+AACG.US,D,20140228,000000,0.35774,0.37974,0.35774,0.37974,122603,0
+AACG.US,D,20140303,000000,0.37099,0.37982,0.37011,0.37275,71129,0
+AACG.US,D,20140304,000000,0.37718,0.38511,0.37718,0.38248,323223,0
+AACG.US,D,20140305,000000,0.38509,0.38509,0.37541,0.37631,101528,0
+AACG.US,D,20140306,000000,0.36746,0.39709,0.36215,0.37541,390385,0
+AACG.US,D,20140307,000000,0.39644,0.5662,0.37099,0.40766,4918377,0
+AACG.US,D,20140310,000000,0.42045,0.42929,0.39661,0.40103,825291,0
+AACG.US,D,20140311,000000,0.40898,0.43268,0.38866,0.38866,549071,0
+AACG.US,D,20140312,000000,0.39749,0.40632,0.3808,0.3947,253083,0
+AACG.US,D,20140313,000000,0.39043,0.39043,0.3807,0.3807,303399,0
+AACG.US,D,20140314,000000,0.3807,0.3807,0.36304,0.36304,255239,0
+AACG.US,D,20140317,000000,0.37011,0.39661,0.36345,0.3913,495600,0
+AACG.US,D,20140318,000000,0.3807,0.386,0.37893,0.386,41263,0
+AACG.US,D,20140319,000000,0.38159,0.38159,0.37541,0.37541,76431,0
+AACG.US,D,20140320,000000,0.38424,0.38424,0.36923,0.37241,158536,0
+AACG.US,D,20140321,000000,0.37452,0.37452,0.36923,0.36923,30231,0
+AACG.US,D,20140324,000000,0.36657,0.37806,0.35509,0.35686,787295,0
+AACG.US,D,20140325,000000,0.35774,0.36923,0.35067,0.35509,641265,0
+AACG.US,D,20140326,000000,0.35951,0.37452,0.34538,0.34891,395099,0
+AACG.US,D,20140327,000000,0.3542,0.36393,0.3542,0.35775,127923,0
+AACG.US,D,20140328,000000,0.35333,0.35597,0.35333,0.35597,122752,0
+AACG.US,D,20140331,000000,0.35951,0.39087,0.34891,0.35156,657645,0
+AACG.US,D,20140401,000000,0.3542,0.36393,0.35333,0.36215,220948,0
+AACG.US,D,20140402,000000,0.36215,0.36393,0.3551,0.3551,11321,0
+AACG.US,D,20140403,000000,0.36215,0.37541,0.36215,0.36834,171836,0
+AACG.US,D,20140404,000000,0.37705,0.37705,0.36039,0.36039,171248,0
+AACG.US,D,20140407,000000,0.36128,0.36128,0.35686,0.36128,23100,0
+AACG.US,D,20140408,000000,0.35774,0.36215,0.35597,0.36128,165545,0
+AACG.US,D,20140409,000000,0.35597,0.38159,0.35244,0.36136,978675,0
+AACG.US,D,20140410,000000,0.36128,0.37877,0.35686,0.36039,415725,0
+AACG.US,D,20140411,000000,0.35686,0.36215,0.35597,0.36128,305713,0
+AACG.US,D,20140414,000000,0.36215,0.37885,0.35774,0.36215,265935,0
+AACG.US,D,20140415,000000,0.35784,0.37452,0.35784,0.36304,23212,0
+AACG.US,D,20140416,000000,0.36393,0.36834,0.36393,0.36393,297967,0
+AACG.US,D,20140417,000000,0.36393,0.36657,0.36393,0.36657,56607,0
+AACG.US,D,20140421,000000,0.36657,0.37364,0.36657,0.36657,338053,0
+AACG.US,D,20140422,000000,0.36393,0.37716,0.34273,0.34273,1149708,0
+AACG.US,D,20140423,000000,0.34714,0.36128,0.34538,0.34714,761152,0
+AACG.US,D,20140424,000000,0.35774,0.36128,0.34451,0.3542,175243,0
+AACG.US,D,20140425,000000,0.35774,0.35863,0.35333,0.35863,150528,0
+AACG.US,D,20140428,000000,0.36481,0.36481,0.35509,0.35863,83860,0
+AACG.US,D,20140429,000000,0.36569,0.36923,0.35813,0.36304,217317,0
+AACG.US,D,20140430,000000,0.35951,0.36481,0.35951,0.36481,131693,0
+AACG.US,D,20140501,000000,0.36481,0.38689,0.36304,0.38336,200415,0
+AACG.US,D,20140502,000000,0.38513,0.38689,0.38336,0.38689,5656,0
+AACG.US,D,20140505,000000,0.38159,0.386,0.38159,0.386,4032,0
+AACG.US,D,20140507,000000,0.3763,0.38508,0.37541,0.3763,41888,0
+AACG.US,D,20140508,000000,0.3763,0.38425,0.3763,0.38336,19460,0
+AACG.US,D,20140509,000000,0.38327,0.41322,0.38327,0.38777,330027,0
+AACG.US,D,20140512,000000,0.38689,0.39749,0.38248,0.38866,356991,0
+AACG.US,D,20140513,000000,0.38134,0.38866,0.3763,0.3782,23772,0
+AACG.US,D,20140514,000000,0.386,0.38777,0.38425,0.38513,64512,0
+AACG.US,D,20140515,000000,0.37542,0.40014,0.37542,0.37983,175560,0
+AACG.US,D,20140516,000000,0.38777,0.40279,0.38675,0.39926,179088,0
+AACG.US,D,20140519,000000,0.41074,0.41957,0.40544,0.40544,504355,0
+AACG.US,D,20140522,000000,0.40544,0.40809,0.40456,0.40456,83169,0
+AACG.US,D,20140523,000000,0.40279,0.40367,0.4019,0.40288,133588,0
+AACG.US,D,20140527,000000,0.42486,0.44078,0.40721,0.44078,736913,0
+AACG.US,D,20140528,000000,0.43281,0.44165,0.43018,0.43812,172415,0
+AACG.US,D,20140529,000000,0.43724,0.43724,0.42134,0.43105,113652,0
+AACG.US,D,20140530,000000,0.41868,0.46816,0.41868,0.46816,629944,0
+AACG.US,D,20140602,000000,0.46638,0.48405,0.46638,0.47345,250833,0
+AACG.US,D,20140603,000000,0.47345,0.48848,0.46816,0.47611,288111,0
+AACG.US,D,20140604,000000,0.46727,0.48405,0.46286,0.47345,247772,0
+AACG.US,D,20140605,000000,0.47699,0.47699,0.41868,0.42328,133663,0
+AACG.US,D,20140606,000000,0.43812,0.4397,0.42663,0.4337,22484,0
+AACG.US,D,20140609,000000,0.43724,0.44165,0.42134,0.42134,89637,0
+AACG.US,D,20140610,000000,0.43194,0.43194,0.424,0.424,28299,0
+AACG.US,D,20140611,000000,0.42134,0.42486,0.41516,0.41957,117264,0
+AACG.US,D,20140612,000000,0.41516,0.41957,0.41516,0.4178,20300,0
+AACG.US,D,20140613,000000,0.42045,0.4209,0.40103,0.40632,67191,0
+AACG.US,D,20140616,000000,0.41162,0.41957,0.39131,0.40103,24145,0
+AACG.US,D,20140617,000000,0.40367,0.4262,0.40367,0.41868,19805,0
+AACG.US,D,20140618,000000,0.43106,0.43724,0.39749,0.41957,139860,0
+AACG.US,D,20140619,000000,0.41957,0.42223,0.40721,0.41339,72333,0
+AACG.US,D,20140620,000000,0.40632,0.40632,0.40632,0.40632,3715,0
+AACG.US,D,20140623,000000,0.40809,0.41957,0.40809,0.41516,101341,0
+AACG.US,D,20140624,000000,0.40985,0.41957,0.40985,0.41956,27851,0
+AACG.US,D,20140625,000000,0.41427,0.41427,0.37275,0.40896,197717,0
+AACG.US,D,20140626,000000,0.4244,0.44683,0.4244,0.435,187796,0
+AACG.US,D,20140627,000000,0.43406,0.44756,0.43406,0.44756,19395,0
+AACG.US,D,20140630,000000,0.43599,0.46009,0.43406,0.44852,134913,0
+AACG.US,D,20140701,000000,0.44756,0.44756,0.43308,0.43308,17612,0
+AACG.US,D,20140702,000000,0.43502,0.45238,0.41862,0.42537,151368,0
+AACG.US,D,20140703,000000,0.42055,0.44851,0.42055,0.44851,69459,0
+AACG.US,D,20140707,000000,0.45816,0.45816,0.42923,0.43115,61889,0
+AACG.US,D,20140708,000000,0.42344,0.43212,0.36557,0.43212,395528,0
+AACG.US,D,20140709,000000,0.41669,0.43791,0.41004,0.4244,367295,0
+AACG.US,D,20140710,000000,0.43406,0.43406,0.3974,0.40126,309064,0
+AACG.US,D,20140711,000000,0.41283,0.4273,0.4003,0.40608,303772,0
+AACG.US,D,20140714,000000,0.41958,0.42439,0.40512,0.4109,16557,0
+AACG.US,D,20140715,000000,0.40705,0.42602,0.40608,0.42602,11051,0
+AACG.US,D,20140716,000000,0.4244,0.4244,0.41573,0.41958,13253,0
+AACG.US,D,20140717,000000,0.42344,0.4244,0.40512,0.40512,147467,0
+AACG.US,D,20140718,000000,0.40513,0.42286,0.40513,0.4138,20944,0
+AACG.US,D,20140721,000000,0.42633,0.42633,0.40512,0.40801,36792,0
+AACG.US,D,20140722,000000,0.4244,0.46818,0.4244,0.4437,184688,0
+AACG.US,D,20140723,000000,0.41958,0.4437,0.41476,0.41958,60788,0
+AACG.US,D,20140724,000000,0.4437,0.5035,0.4437,0.47264,2488864,0
+AACG.US,D,20140725,000000,0.4707,0.48035,0.46684,0.46684,344409,0
+AACG.US,D,20140728,000000,0.43406,0.4736,0.42633,0.45816,625585,0
+AACG.US,D,20140729,000000,0.45527,0.47264,0.45527,0.47264,10453,0
+AACG.US,D,20140730,000000,0.45913,0.46588,0.45238,0.45431,34599,0
+AACG.US,D,20140731,000000,0.46106,0.47264,0.46009,0.47264,17957,0
+AACG.US,D,20140801,000000,0.4572,0.46587,0.43067,0.43212,432339,0
+AACG.US,D,20140804,000000,0.43115,0.45816,0.43115,0.45816,66864,0
+AACG.US,D,20140805,000000,0.45624,0.45816,0.4437,0.45816,15624,0
+AACG.US,D,20140806,000000,0.44081,0.45623,0.4244,0.43019,275921,0
+AACG.US,D,20140807,000000,0.44274,0.44274,0.43212,0.43212,11797,0
+AACG.US,D,20140808,000000,0.42826,0.43695,0.42826,0.43695,30259,0
+AACG.US,D,20140811,000000,0.42923,0.44756,0.42826,0.43308,177473,0
+AACG.US,D,20140812,000000,0.43695,0.43695,0.42826,0.43308,99101,0
+AACG.US,D,20140813,000000,0.42826,0.45816,0.42826,0.4572,262724,0
+AACG.US,D,20140814,000000,0.45527,0.45816,0.42924,0.45334,131507,0
+AACG.US,D,20140815,000000,0.45161,0.45431,0.42924,0.4534,143061,0
+AACG.US,D,20140818,000000,0.45816,0.45816,0.45238,0.45816,104739,0
+AACG.US,D,20140819,000000,0.44968,0.46202,0.44968,0.45913,116797,0
+AACG.US,D,20140820,000000,0.4572,0.45816,0.43984,0.43984,46517,0
+AACG.US,D,20140821,000000,0.46684,0.46684,0.44293,0.45141,285591,0
+AACG.US,D,20140822,000000,0.4437,0.46299,0.4437,0.4437,1027889,0
+AACG.US,D,20140825,000000,0.45045,0.45816,0.43695,0.44756,72800,0
+AACG.US,D,20140826,000000,0.45045,0.45624,0.43406,0.44177,209804,0
+AACG.US,D,20140827,000000,0.43599,0.45238,0.43599,0.44756,133000,0
+AACG.US,D,20140902,000000,0.45333,0.45333,0.43212,0.44177,216132,0
+AACG.US,D,20140903,000000,0.44852,0.45045,0.44852,0.45045,46247,0
+AACG.US,D,20140904,000000,0.43888,0.44756,0.43502,0.4475,126989,0
+AACG.US,D,20140905,000000,0.44852,0.45045,0.44756,0.45045,56579,0
+AACG.US,D,20140908,000000,0.44466,0.44949,0.4437,0.44852,101304,0
+AACG.US,D,20140909,000000,0.44852,0.44852,0.43695,0.43888,67097,0
+AACG.US,D,20140910,000000,0.43695,0.44756,0.43599,0.44654,67004,0
+AACG.US,D,20140911,000000,0.43599,0.43888,0.43599,0.43599,38612,0
+AACG.US,D,20140912,000000,0.43502,0.4437,0.43406,0.43406,82591,0
+AACG.US,D,20140915,000000,0.43406,0.44177,0.42537,0.43791,102461,0
+AACG.US,D,20140916,000000,0.43502,0.43502,0.4244,0.4244,42728,0
+AACG.US,D,20140917,000000,0.44274,0.44274,0.43406,0.43454,71773,0
+AACG.US,D,20140918,000000,0.43406,0.43502,0.4244,0.43212,82880,0
+AACG.US,D,20140919,000000,0.4273,0.43695,0.4244,0.42537,313637,0
+AACG.US,D,20140922,000000,0.43115,0.43502,0.41669,0.43406,70747,0
+AACG.US,D,20140923,000000,0.43212,0.43406,0.41573,0.43308,40115,0
+AACG.US,D,20140924,000000,0.43406,0.43406,0.43212,0.43406,72716,0
+AACG.US,D,20140925,000000,0.43406,0.43406,0.43406,0.43406,33460,0
+AACG.US,D,20140926,000000,0.43406,0.43406,0.43406,0.43406,29699,0
+AACG.US,D,20140929,000000,0.42826,0.43212,0.42826,0.43212,43484,0
+AACG.US,D,20140930,000000,0.42826,0.43212,0.42826,0.43212,41319,0
+AACG.US,D,20141001,000000,0.43406,0.43406,0.41476,0.41862,83393,0
+AACG.US,D,20141002,000000,0.41881,0.43388,0.40994,0.42921,53769,0
+AACG.US,D,20141003,000000,0.41187,0.43308,0.41187,0.43019,48991,0
+AACG.US,D,20141006,000000,0.43019,0.43019,0.4109,0.42303,61852,0
+AACG.US,D,20141007,000000,0.4273,0.43308,0.41765,0.41862,46825,0
+AACG.US,D,20141008,000000,0.41476,0.4244,0.41476,0.41669,63065,0
+AACG.US,D,20141009,000000,0.41765,0.42055,0.41765,0.41958,36251,0
+AACG.US,D,20141010,000000,0.41765,0.4191,0.41476,0.41476,54955,0
+AACG.US,D,20141013,000000,0.41573,0.41669,0.41573,0.41573,7019,0
+AACG.US,D,20141014,000000,0.42055,0.42055,0.41476,0.41553,43549,0
+AACG.US,D,20141015,000000,0.41476,0.41958,0.41476,0.41669,52229,0
+AACG.US,D,20141016,000000,0.41958,0.41958,0.41862,0.41958,48561,0
+AACG.US,D,20141017,000000,0.42055,0.42055,0.41573,0.41573,23567,0
+AACG.US,D,20141020,000000,0.41476,0.42055,0.40512,0.41283,322037,0
+AACG.US,D,20141021,000000,0.40801,0.41645,0.40512,0.40801,45173,0
+AACG.US,D,20141022,000000,0.4138,0.4138,0.40319,0.40319,47927,0
+AACG.US,D,20141023,000000,0.40223,0.40705,0.40223,0.40705,111701,0
+AACG.US,D,20141024,000000,0.40319,0.41187,0.40319,0.40415,89255,0
+AACG.US,D,20141027,000000,0.41187,0.41187,0.40319,0.4109,40143,0
+AACG.US,D,20141028,000000,0.41283,0.41283,0.40126,0.40801,40591,0
+AACG.US,D,20141029,000000,0.40415,0.40415,0.4003,0.4003,10724,0
+AACG.US,D,20141030,000000,0.4003,0.40126,0.39837,0.40126,31855,0
+AACG.US,D,20141031,000000,0.40512,0.40898,0.38389,0.38582,361928,0
+AACG.US,D,20141103,000000,0.38389,0.40705,0.38389,0.38582,59817,0
+AACG.US,D,20141104,000000,0.38582,0.4109,0.38582,0.38968,27123,0
+AACG.US,D,20141105,000000,0.38679,0.39933,0.38582,0.39933,64223,0
+AACG.US,D,20141106,000000,0.39933,0.40319,0.3974,0.40319,21989,0
+AACG.US,D,20141107,000000,0.38775,0.39837,0.38775,0.39837,23203,0
+AACG.US,D,20141110,000000,0.38871,0.38871,0.38196,0.38196,116975,0
+AACG.US,D,20141111,000000,0.38196,0.38293,0.36654,0.37329,128128,0
+AACG.US,D,20141112,000000,0.37618,0.38486,0.37521,0.37521,63159,0
+AACG.US,D,20141113,000000,0.37329,0.37329,0.37329,0.37329,1241,0
+AACG.US,D,20141114,000000,0.37329,0.38486,0.37329,0.38486,46060,0
+AACG.US,D,20141117,000000,0.38004,0.381,0.37329,0.37618,52416,0
+AACG.US,D,20141118,000000,0.37425,0.37811,0.3675,0.37618,63709,0
+AACG.US,D,20141119,000000,0.37618,0.38389,0.37136,0.37618,51249,0
+AACG.US,D,20141120,000000,0.37449,0.37449,0.37148,0.37148,4172,0
+AACG.US,D,20141121,000000,0.37714,0.37714,0.35785,0.37329,166600,0
+AACG.US,D,20141124,000000,0.37618,0.37695,0.37232,0.37233,51501,0
+AACG.US,D,20141125,000000,0.37425,0.381,0.37232,0.37618,41048,0
+AACG.US,D,20141126,000000,0.37329,0.38293,0.37136,0.37136,49821,0
+AACG.US,D,20141128,000000,0.37136,0.37521,0.37136,0.37425,148335,0
+AACG.US,D,20141201,000000,0.37907,0.38389,0.37329,0.37329,62113,0
+AACG.US,D,20141203,000000,0.37172,0.37172,0.33856,0.33856,132935,0
+AACG.US,D,20141204,000000,0.33856,0.3482,0.31444,0.3183,229264,0
+AACG.US,D,20141205,000000,0.31734,0.33278,0.29998,0.29998,160076,0
+AACG.US,D,20141208,000000,0.30191,0.33567,0.30191,0.3183,32443,0
+AACG.US,D,20141209,000000,0.32795,0.33567,0.3183,0.32506,49840,0
+AACG.US,D,20141210,000000,0.3347,0.3347,0.32603,0.32988,41001,0
+AACG.US,D,20141211,000000,0.3347,0.3347,0.32988,0.32988,129444,0
+AACG.US,D,20141212,000000,0.33206,0.33567,0.30385,0.33567,241043,0
+AACG.US,D,20141215,000000,0.3347,0.33567,0.24114,0.25368,239167,0
+AACG.US,D,20141216,000000,0.28841,0.31808,0.26911,0.31348,367192,0
+AACG.US,D,20141217,000000,0.29998,0.33567,0.29998,0.33567,109853,0
+AACG.US,D,20141218,000000,0.33567,0.3376,0.30287,0.30287,64680,0
+AACG.US,D,20141219,000000,0.32603,0.34724,0.32603,0.3376,174449,0
+AACG.US,D,20141222,000000,0.34145,0.34628,0.30191,0.3376,419636,0
+AACG.US,D,20141223,000000,0.3376,0.34917,0.3376,0.33995,62141,0
+AACG.US,D,20141224,000000,0.3453,0.3453,0.3453,0.3453,51893,0
+AACG.US,D,20141226,000000,0.34531,0.36654,0.34242,0.36654,93119,0
+AACG.US,D,20141229,000000,0.36557,0.38389,0.36557,0.38389,216468,0
+AACG.US,D,20141230,000000,0.38389,0.40512,0.37618,0.39933,251907,0
+AACG.US,D,20141231,000000,0.40319,0.46299,0.40319,0.42055,718443,0
+AACG.US,D,20150102,000000,0.44756,0.45334,0.39837,0.45334,195888,0
+AACG.US,D,20150105,000000,0.44949,0.44949,0.4244,0.42633,164967,0
+AACG.US,D,20150106,000000,0.4244,0.46299,0.39837,0.43502,461963,0
+AACG.US,D,20150107,000000,0.43406,0.43406,0.40898,0.41927,107893,0
+AACG.US,D,20150108,000000,0.41765,0.41765,0.38871,0.40801,178733,0
+AACG.US,D,20150109,000000,0.39546,0.43212,0.39546,0.4138,89563,0
+AACG.US,D,20150112,000000,0.43308,0.43406,0.4244,0.43019,211885,0
+AACG.US,D,20150113,000000,0.43406,0.45286,0.43019,0.44274,335627,0
+AACG.US,D,20150114,000000,0.45238,0.45816,0.43115,0.45816,624391,0
+AACG.US,D,20150115,000000,0.42923,0.46299,0.42827,0.45816,193601,0
+AACG.US,D,20150116,000000,0.45431,0.45431,0.43406,0.44852,235527,0
+AACG.US,D,20150120,000000,0.45913,0.4707,0.44274,0.46009,448467,0
+AACG.US,D,20150121,000000,0.46684,0.4736,0.45624,0.45624,564275,0
+AACG.US,D,20150122,000000,0.45816,0.47553,0.44852,0.46742,274195,0
+AACG.US,D,20150123,000000,0.47553,0.48228,0.45334,0.46781,291891,0
+AACG.US,D,20150126,000000,0.43888,0.46587,0.43888,0.46395,61469,0
+AACG.US,D,20150127,000000,0.44659,0.47264,0.44659,0.46684,127512,0
+AACG.US,D,20150128,000000,0.4437,0.4765,0.4437,0.4707,10201,0
+AACG.US,D,20150129,000000,0.4707,0.47457,0.46781,0.4736,83244,0
+AACG.US,D,20150130,000000,0.47553,0.47746,0.46395,0.4765,155167,0
+AACG.US,D,20150202,000000,0.46877,0.4707,0.44563,0.45816,61535,0
+AACG.US,D,20150203,000000,0.46395,0.46395,0.45816,0.45816,109088,0
+AACG.US,D,20150204,000000,0.45818,0.47552,0.45816,0.47552,10761,0
+AACG.US,D,20150205,000000,0.47746,0.47746,0.45816,0.46445,15419,0
+AACG.US,D,20150206,000000,0.46009,0.4736,0.43695,0.45913,123891,0
+AACG.US,D,20150209,000000,0.44659,0.47264,0.40801,0.43212,260120,0
+AACG.US,D,20150210,000000,0.4003,0.43115,0.39548,0.41573,84000,0
+AACG.US,D,20150211,000000,0.40319,0.42537,0.40319,0.42537,27384,0
+AACG.US,D,20150212,000000,0.40705,0.42826,0.40705,0.41958,129276,0
+AACG.US,D,20150213,000000,0.41862,0.42055,0.39933,0.4003,40133,0
+AACG.US,D,20150217,000000,0.4003,0.42151,0.38871,0.40319,96432,0
+AACG.US,D,20150218,000000,0.40126,0.42343,0.4003,0.42343,19059,0
+AACG.US,D,20150219,000000,0.41765,0.42248,0.40126,0.42248,79613,0
+AACG.US,D,20150220,000000,0.40801,0.42151,0.40801,0.42151,5059,0
+AACG.US,D,20150223,000000,0.40994,0.42334,0.40801,0.40801,26936,0
+AACG.US,D,20150224,000000,0.40994,0.42248,0.40994,0.40994,67116,0
+AACG.US,D,20150225,000000,0.40512,0.40896,0.40319,0.40896,21345,0
+AACG.US,D,20150226,000000,0.40994,0.41674,0.38871,0.40034,57027,0
+AACG.US,D,20150227,000000,0.40126,0.4082,0.39064,0.39064,100464,0
+AACG.US,D,20150302,000000,0.40223,0.41187,0.40223,0.40319,9333,0
+AACG.US,D,20150303,000000,0.40415,0.40415,0.38582,0.39064,339015,0
+AACG.US,D,20150305,000000,0.38775,0.40415,0.38582,0.39161,32135,0
+AACG.US,D,20150306,000000,0.4138,0.4138,0.37618,0.37618,72576,0
+AACG.US,D,20150309,000000,0.38196,0.40994,0.37136,0.40994,82936,0
+AACG.US,D,20150310,000000,0.37811,0.40512,0.37811,0.40512,108855,0
+AACG.US,D,20150311,000000,0.38196,0.40415,0.38196,0.40126,14513,0
+AACG.US,D,20150312,000000,0.38293,0.38775,0.38293,0.38293,77756,0
+AACG.US,D,20150313,000000,0.38582,0.40319,0.38389,0.38968,97449,0
+AACG.US,D,20150316,000000,0.42151,0.42151,0.38582,0.38582,3108,0
+AACG.US,D,20150317,000000,0.38775,0.38775,0.37136,0.37136,133737,0
+AACG.US,D,20150318,000000,0.38389,0.38389,0.37136,0.38293,45612,0
+AACG.US,D,20150319,000000,0.38582,0.38582,0.37618,0.38486,23847,0
+AACG.US,D,20150320,000000,0.37618,0.37618,0.37618,0.37618,4144,0
+AACG.US,D,20150323,000000,0.381,0.38582,0.37136,0.38389,89161,0
+AACG.US,D,20150324,000000,0.38582,0.38582,0.37136,0.37425,40432,0
+AACG.US,D,20150325,000000,0.37714,0.37714,0.3376,0.35785,218755,0
+AACG.US,D,20150326,000000,0.35688,0.38582,0.35688,0.38293,81900,0
+AACG.US,D,20150327,000000,0.38582,0.38775,0.38196,0.38293,104711,0
+AACG.US,D,20150330,000000,0.38582,0.39161,0.37521,0.37521,201124,0
+AACG.US,D,20150331,000000,0.40126,0.40126,0.381,0.39546,29643,0
+AACG.US,D,20150401,000000,0.3974,0.3974,0.37618,0.37907,61171,0
+AACG.US,D,20150402,000000,0.37714,0.38486,0.37521,0.37521,18657,0
+AACG.US,D,20150406,000000,0.38196,0.39546,0.381,0.39546,185575,0
+AACG.US,D,20150407,000000,0.39546,0.4437,0.39546,0.41862,116676,0
+AACG.US,D,20150408,000000,0.41958,0.44274,0.41958,0.42055,113008,0
+AACG.US,D,20150409,000000,0.40705,0.43888,0.40705,0.43888,52481,0
+AACG.US,D,20150410,000000,0.4244,0.4437,0.42248,0.4437,291321,0
+AACG.US,D,20150413,000000,0.44081,0.4437,0.43791,0.43888,80864,0
+AACG.US,D,20150414,000000,0.43984,0.43984,0.42923,0.43406,88125,0
+AACG.US,D,20150415,000000,0.42538,0.43308,0.41578,0.43308,8176,0
+AACG.US,D,20150416,000000,0.4109,0.43212,0.4109,0.4244,13235,0
+AACG.US,D,20150417,000000,0.42923,0.43019,0.42344,0.42344,30063,0
+AACG.US,D,20150420,000000,0.44274,0.44274,0.43356,0.43888,159460,0
+AACG.US,D,20150421,000000,0.44274,0.44274,0.42923,0.43976,70476,0
+AACG.US,D,20150422,000000,0.44177,0.44274,0.43219,0.43219,64503,0
+AACG.US,D,20150423,000000,0.44177,0.44756,0.44081,0.44756,424032,0
+AACG.US,D,20150424,000000,0.45334,0.46974,0.45334,0.46684,351559,0
+AACG.US,D,20150427,000000,0.47168,0.47168,0.46106,0.46202,249853,0
+AACG.US,D,20150428,000000,0.4437,0.45431,0.4437,0.4437,185220,0
+AACG.US,D,20150429,000000,0.43984,0.44756,0.40801,0.43695,98495,0
+AACG.US,D,20150430,000000,0.44177,0.45913,0.40512,0.40608,198016,0
+AACG.US,D,20150501,000000,0.41765,0.43212,0.41765,0.42633,29027,0
+AACG.US,D,20150504,000000,0.43212,0.43212,0.42537,0.42633,86053,0
+AACG.US,D,20150505,000000,0.42633,0.43308,0.42537,0.43308,88125,0
+AACG.US,D,20150506,000000,0.43406,0.45816,0.43406,0.44081,134820,0
+AACG.US,D,20150507,000000,0.4437,0.44851,0.42731,0.42827,26479,0
+AACG.US,D,20150508,000000,0.43791,0.46299,0.43695,0.45527,67387,0
+AACG.US,D,20150511,000000,0.46106,0.46299,0.45527,0.46299,46657,0
+AACG.US,D,20150512,000000,0.46299,0.46299,0.45686,0.45721,66145,0
+AACG.US,D,20150513,000000,0.4572,0.46299,0.43406,0.44949,551964,0
+AACG.US,D,20150514,000000,0.43502,0.46299,0.43502,0.46299,7261,0
+AACG.US,D,20150515,000000,0.45431,0.45816,0.4437,0.45816,138320,0
+AACG.US,D,20150518,000000,0.42001,0.45816,0.42001,0.45816,19759,0
+AACG.US,D,20150519,000000,0.45624,0.4572,0.44274,0.44275,27095,0
+AACG.US,D,20150520,000000,0.4437,0.4437,0.43406,0.43502,339015,0
+AACG.US,D,20150521,000000,0.43888,0.46106,0.43406,0.45816,445797,0
+AACG.US,D,20150522,000000,0.45816,0.5054,0.45334,0.5016,521481,0
+AACG.US,D,20150526,000000,0.5054,0.5402,0.4871,0.49212,464007,0
+AACG.US,D,20150527,000000,0.49193,0.5016,0.4572,0.45816,355600,0
+AACG.US,D,20150528,000000,0.45527,0.48132,0.45334,0.48132,80547,0
+AACG.US,D,20150529,000000,0.47939,0.48228,0.47264,0.4736,116116,0
+AACG.US,D,20150601,000000,0.48228,0.49193,0.4572,0.46781,395435,0
+AACG.US,D,20150602,000000,0.4736,0.48518,0.46877,0.47746,299525,0
+AACG.US,D,20150603,000000,0.4736,0.48518,0.47168,0.4736,117152,0
+AACG.US,D,20150604,000000,0.47553,0.48228,0.46106,0.46106,130629,0
+AACG.US,D,20150605,000000,0.47264,0.47264,0.46588,0.46877,39396,0
+AACG.US,D,20150608,000000,0.48228,0.49096,0.47746,0.47843,165881,0
+AACG.US,D,20150609,000000,0.47264,0.48614,0.47264,0.47553,52584,0
+AACG.US,D,20150610,000000,0.47746,0.49193,0.47746,0.49048,430211,0
+AACG.US,D,20150611,000000,0.5006,0.5286,0.49675,0.5112,638820,0
+AACG.US,D,20150612,000000,0.5074,0.5247,0.5064,0.5141,291321,0
+AACG.US,D,20150615,000000,0.5189,0.5662,0.516,0.5402,979720,0
+AACG.US,D,20150616,000000,0.5498,0.5672,0.545,0.5672,326573,0
+AACG.US,D,20150617,000000,0.571,0.571,0.5324,0.5585,386708,0
+AACG.US,D,20150618,000000,0.5594,0.571,0.5402,0.5633,257115,0
+AACG.US,D,20150619,000000,0.5681,0.5681,0.5402,0.5585,236376,0
+AACG.US,D,20150622,000000,0.5585,0.5585,0.49675,0.5189,495563,0
+AACG.US,D,20150623,000000,0.5103,0.5238,0.4871,0.517,151807,0
+AACG.US,D,20150624,000000,0.5064,0.5112,0.49675,0.49868,73612,0
+AACG.US,D,20150625,000000,0.49675,0.709,0.48903,0.5951,3380813,0
+AACG.US,D,20150626,000000,0.6029,0.6086,0.5797,0.5836,286141,0
+AACG.US,D,20150629,000000,0.5836,0.6086,0.5151,0.5758,952765,0
+AACG.US,D,20150630,000000,0.5691,0.5768,0.5585,0.5585,285675,0
+AACG.US,D,20150701,000000,0.5614,0.5643,0.543,0.5527,194908,0
+AACG.US,D,20150702,000000,0.5488,0.5488,0.5218,0.5218,171061,0
+AACG.US,D,20150706,000000,0.518,0.5681,0.4871,0.49,289249,0
+AACG.US,D,20150707,000000,0.48228,0.49193,0.42923,0.47264,674921,0
+AACG.US,D,20150708,000000,0.45238,0.46781,0.42537,0.42633,181431,0
+AACG.US,D,20150709,000000,0.45141,0.48228,0.4244,0.44081,899892,0
+AACG.US,D,20150710,000000,0.43888,0.47746,0.43502,0.44852,194908,0
+AACG.US,D,20150713,000000,0.47553,0.48132,0.41862,0.42826,1811189,0
+AACG.US,D,20150714,000000,0.41477,0.46395,0.41477,0.42093,69925,0
+AACG.US,D,20150715,000000,0.42248,0.44851,0.39644,0.40078,179545,0
+AACG.US,D,20150716,000000,0.41958,0.43308,0.39546,0.42537,334871,0
+AACG.US,D,20150717,000000,0.41862,0.43019,0.40126,0.41765,457203,0
+AACG.US,D,20150720,000000,0.41765,0.43019,0.41765,0.42055,390852,0
+AACG.US,D,20150721,000000,0.42826,0.42826,0.39064,0.39546,1605912,0
+AACG.US,D,20150722,000000,0.39546,0.41476,0.38871,0.39837,217719,0
+AACG.US,D,20150723,000000,0.41765,0.41765,0.4003,0.40319,192836,0
+AACG.US,D,20150724,000000,0.38775,0.40415,0.38196,0.38196,228079,0
+AACG.US,D,20150727,000000,0.381,0.38293,0.3212,0.34242,394996,0
+AACG.US,D,20150728,000000,0.35592,0.36268,0.3482,0.35399,94341,0
+AACG.US,D,20150729,000000,0.35495,0.35495,0.33374,0.34049,147215,0
+AACG.US,D,20150730,000000,0.3376,0.37618,0.31926,0.33181,461347,0
+AACG.US,D,20150731,000000,0.32795,0.36654,0.3212,0.33374,731939,0
+AACG.US,D,20150803,000000,0.34049,0.35528,0.3212,0.33085,400661,0
+AACG.US,D,20150804,000000,0.3376,0.34242,0.32892,0.32892,170025,0
+AACG.US,D,20150805,000000,0.34338,0.34338,0.32988,0.33085,75684,0
+AACG.US,D,20150806,000000,0.34292,0.34292,0.32795,0.32988,168065,0
+AACG.US,D,20150807,000000,0.3376,0.3376,0.32892,0.32988,111972,0
+AACG.US,D,20150810,000000,0.33181,0.33181,0.30866,0.31734,263331,0
+AACG.US,D,20150811,000000,0.32603,0.33278,0.31541,0.31541,94593,0
+AACG.US,D,20150812,000000,0.30866,0.31444,0.26236,0.29709,313096,0
+AACG.US,D,20150813,000000,0.27972,0.31251,0.27972,0.29034,71531,0
+AACG.US,D,20150814,000000,0.28937,0.30866,0.28937,0.30287,246745,0
+AACG.US,D,20150817,000000,0.30384,0.31444,0.29516,0.29998,755785,0
+AACG.US,D,20150818,000000,0.2913,0.30769,0.29034,0.2913,65315,0
+AACG.US,D,20150819,000000,0.2913,0.2913,0.28068,0.28165,285105,0
+AACG.US,D,20150820,000000,0.28744,0.29901,0.27779,0.28551,278880,0
+AACG.US,D,20150821,000000,0.28165,0.28165,0.26043,0.26525,413663,0
+AACG.US,D,20150824,000000,0.24306,0.25465,0.19532,0.23246,427000,0
+AACG.US,D,20150825,000000,0.23728,0.2614,0.23149,0.23149,181431,0
+AACG.US,D,20150826,000000,0.22474,0.22956,0.21703,0.21703,163809,0
+AACG.US,D,20150827,000000,0.24306,0.24597,0.22281,0.23149,39396,0
+AACG.US,D,20150828,000000,0.23824,0.24983,0.23631,0.24017,73612,0
+AACG.US,D,20150831,000000,0.23631,0.23921,0.22571,0.23149,57017,0
+AACG.US,D,20150901,000000,0.23149,0.26043,0.22281,0.23149,583688,0
+AACG.US,D,20150902,000000,0.22956,0.27683,0.22667,0.22764,290285,0
+AACG.US,D,20150903,000000,0.22956,0.23728,0.22281,0.22571,171061,0
+AACG.US,D,20150904,000000,0.22667,0.22667,0.22185,0.22378,99531,0
+AACG.US,D,20150908,000000,0.22956,0.23053,0.22185,0.22281,309988,0
+AACG.US,D,20150909,000000,0.2286,0.23631,0.22185,0.22571,235340,0
+AACG.US,D,20150910,000000,0.22956,0.23535,0.22933,0.23342,89283,0
+AACG.US,D,20150911,000000,0.2286,0.23728,0.22764,0.22764,65315,0
+AACG.US,D,20150914,000000,0.22764,0.22764,0.21703,0.21896,76720,0
+AACG.US,D,20150915,000000,0.23631,0.23631,0.22089,0.22667,215647,0
+AACG.US,D,20150916,000000,0.23439,0.24114,0.22667,0.23921,429212,0
+AACG.US,D,20150917,000000,0.24114,0.24114,0.22812,0.23824,186097,0
+AACG.US,D,20150918,000000,0.22956,0.23631,0.22667,0.22667,199052,0
+AACG.US,D,20150921,000000,0.23535,0.24886,0.22764,0.24114,363897,0
+AACG.US,D,20150922,000000,0.23921,0.25465,0.23535,0.23824,394996,0
+AACG.US,D,20150923,000000,0.24499,0.24499,0.23439,0.23535,160104,0
+AACG.US,D,20150924,000000,0.23342,0.25561,0.23342,0.24597,237459,0
+AACG.US,D,20150925,000000,0.26525,0.27297,0.23921,0.24114,321393,0
+AACG.US,D,20150928,000000,0.24114,0.26988,0.24114,0.25272,67667,0
+AACG.US,D,20150929,000000,0.25658,0.272,0.2421,0.2421,267484,0
+AACG.US,D,20150930,000000,0.26525,0.26911,0.24306,0.24306,116116,0
+AACG.US,D,20151001,000000,0.24983,0.26236,0.24597,0.26236,73612,0
+AACG.US,D,20151002,000000,0.27104,0.27104,0.25465,0.26911,82936,0
+AACG.US,D,20151005,000000,0.272,0.27779,0.26574,0.2749,96133,0
+AACG.US,D,20151006,000000,0.28068,0.30384,0.27972,0.29805,119224,0
+AACG.US,D,20151007,000000,0.30287,0.30383,0.26718,0.29612,283080,0
+AACG.US,D,20151008,000000,0.2749,0.31251,0.27297,0.3048,340051,0
+AACG.US,D,20151009,000000,0.29901,0.30962,0.29901,0.29901,77756,0
+AACG.US,D,20151012,000000,0.30384,0.33567,0.30384,0.31926,133457,0
+AACG.US,D,20151013,000000,0.32506,0.32603,0.30384,0.31348,140999,0
+AACG.US,D,20151014,000000,0.3183,0.32313,0.30384,0.32217,151368,0
+AACG.US,D,20151015,000000,0.32217,0.3347,0.3183,0.33278,178323,0
+AACG.US,D,20151016,000000,0.30576,0.33278,0.30576,0.32699,190764,0
+AACG.US,D,20151019,000000,0.31444,0.34049,0.31444,0.33953,171323,0
+AACG.US,D,20151020,000000,0.34724,0.37521,0.31926,0.36654,835613,0
+AACG.US,D,20151021,000000,0.36364,0.37811,0.36364,0.37039,260223,0
+AACG.US,D,20151022,000000,0.37714,0.40319,0.35688,0.37136,376339,0
+AACG.US,D,20151023,000000,0.35979,0.38582,0.35979,0.37425,199052,0
+AACG.US,D,20151026,000000,0.36171,0.38389,0.36075,0.37618,188683,0
+AACG.US,D,20151027,000000,0.36557,0.37232,0.35688,0.35785,159656,0
+AACG.US,D,20151028,000000,0.36171,0.36557,0.35399,0.35399,167953,0
+AACG.US,D,20151029,000000,0.36171,0.3675,0.3482,0.3482,108855,0
+AACG.US,D,20151030,000000,0.34435,0.38679,0.34435,0.38679,253997,0
+AACG.US,D,20151102,000000,0.38871,0.40898,0.38871,0.408,386493,0
+AACG.US,D,20151103,000000,0.40994,0.43115,0.40608,0.42248,89180,0
+AACG.US,D,20151104,000000,0.42923,0.43406,0.40936,0.4273,248631,0
+AACG.US,D,20151105,000000,0.42826,0.43212,0.37714,0.3974,719497,0
+AACG.US,D,20151106,000000,0.40801,0.4109,0.39644,0.4003,69459,0
+AACG.US,D,20151109,000000,0.40994,0.41952,0.39064,0.40508,129015,0
+AACG.US,D,20151110,000000,0.39933,0.40415,0.39644,0.39644,110936,0
+AACG.US,D,20151111,000000,0.3974,0.40898,0.3974,0.40223,465500,0
+AACG.US,D,20151112,000000,0.40223,0.42248,0.39354,0.40801,272664,0
+AACG.US,D,20151113,000000,0.40801,0.42923,0.40512,0.41765,192836,0
+AACG.US,D,20151116,000000,0.4244,0.43406,0.40608,0.41187,182467,0
+AACG.US,D,20151117,000000,0.41862,0.44177,0.41765,0.44177,222899,0
+AACG.US,D,20151118,000000,0.45045,0.47264,0.43599,0.47168,295475,0
+AACG.US,D,20151119,000000,0.4707,0.4736,0.4437,0.4736,188683,0
+AACG.US,D,20151120,000000,0.49193,0.5758,0.47168,0.5054,742308,0
+AACG.US,D,20151123,000000,0.5218,0.5508,0.5093,0.5305,749569,0
+AACG.US,D,20151124,000000,0.5083,0.5286,0.4437,0.49289,260223,0
+AACG.US,D,20151125,000000,0.49193,0.543,0.47553,0.5189,231196,0
+AACG.US,D,20151127,000000,0.5112,0.5517,0.49482,0.5305,370113,0
+AACG.US,D,20151130,000000,0.5305,0.5488,0.5122,0.5199,265403,0
+AACG.US,D,20151201,000000,0.5459,0.5498,0.5363,0.5421,425404,0
+AACG.US,D,20151202,000000,0.5363,0.5633,0.5363,0.5474,318761,0
+AACG.US,D,20151203,000000,0.5479,0.5654,0.5411,0.5459,130508,0
+AACG.US,D,20151204,000000,0.5141,0.5643,0.49868,0.5315,280961,0
+AACG.US,D,20151207,000000,0.5402,0.5566,0.5402,0.5411,269556,0
+AACG.US,D,20151208,000000,0.5363,0.5739,0.5315,0.5635,245028,0
+AACG.US,D,20151209,000000,0.5614,0.5865,0.5517,0.5739,973504,0
+AACG.US,D,20151210,000000,0.5739,0.598,0.571,0.571,474824,0
+AACG.US,D,20151211,000000,0.5623,0.5623,0.543,0.5537,261259,0
+AACG.US,D,20151214,000000,0.5537,0.5836,0.5537,0.5691,330437,0
+AACG.US,D,20151215,000000,0.5691,0.5845,0.5691,0.5758,303763,0
+AACG.US,D,20151216,000000,0.5691,0.5942,0.5691,0.5797,746452,0
+AACG.US,D,20151217,000000,0.5874,0.5932,0.5749,0.5865,631372,0
+AACG.US,D,20151218,000000,0.5874,0.6019,0.5739,0.5797,1387157,0
+AACG.US,D,20151221,000000,0.5884,0.5942,0.5807,0.5874,381519,0
+AACG.US,D,20151222,000000,0.5884,0.5912,0.5797,0.5797,251655,0
+AACG.US,D,20151223,000000,0.5816,0.598,0.5807,0.5942,859460,0
+AACG.US,D,20151224,000000,0.5971,0.6559,0.5971,0.6482,1025920,0
+AACG.US,D,20151228,000000,0.6482,0.6482,0.599,0.6106,661565,0
+AACG.US,D,20151229,000000,0.6241,0.6347,0.6019,0.6144,348637,0
+AACG.US,D,20151230,000000,0.6241,0.627,0.6115,0.6165,240315,0
+AACG.US,D,20151231,000000,0.6115,0.627,0.6115,0.6196,170315,0
+AACG.US,D,20160104,000000,0.6202,0.6221,0.6125,0.6144,390637,0
+AACG.US,D,20160105,000000,0.6144,0.6366,0.6144,0.6299,372447,0
+AACG.US,D,20160106,000000,0.6376,0.7061,0.6283,0.6935,1400728,0
+AACG.US,D,20160107,000000,0.6945,0.6945,0.6106,0.6125,1733704,0
+AACG.US,D,20160108,000000,0.6106,0.6308,0.5691,0.5691,685384,0
+AACG.US,D,20160111,000000,0.46974,0.5681,0.38293,0.4871,795200,0
+AACG.US,D,20160112,000000,0.4871,0.543,0.4871,0.516,368667,0
+AACG.US,D,20160113,000000,0.5373,0.5797,0.5373,0.5556,688977,0
+AACG.US,D,20160114,000000,0.5083,0.5662,0.5083,0.545,125291,0
+AACG.US,D,20160115,000000,0.5141,0.5402,0.5078,0.5353,729521,0
+AACG.US,D,20160119,000000,0.5392,0.5537,0.5305,0.5334,504896,0
+AACG.US,D,20160120,000000,0.49675,0.5151,0.49385,0.49868,173637,0
+AACG.US,D,20160121,000000,0.49482,0.5199,0.48228,0.5006,246979,0
+AACG.US,D,20160122,000000,0.516,0.5353,0.49096,0.5276,293543,0
+AACG.US,D,20160125,000000,0.5276,0.5498,0.5162,0.5218,176008,0
+AACG.US,D,20160126,000000,0.5276,0.5295,0.5112,0.5112,37772,0
+AACG.US,D,20160127,000000,0.5278,0.5604,0.518,0.543,97953,0
+AACG.US,D,20160128,000000,0.5402,0.5402,0.4929,0.5016,130704,0
+AACG.US,D,20160129,000000,0.5045,0.5305,0.5045,0.5238,74116,0
+AACG.US,D,20160201,000000,0.5045,0.5295,0.5045,0.5151,32825,0
+AACG.US,D,20160202,000000,0.5247,0.5257,0.5064,0.5228,99811,0
+AACG.US,D,20160203,000000,0.5392,0.5402,0.5064,0.5064,28607,0
+AACG.US,D,20160204,000000,0.513,0.5276,0.5091,0.5247,112784,0
+AACG.US,D,20160205,000000,0.5353,0.5392,0.5035,0.5353,252700,0
+AACG.US,D,20160208,000000,0.5078,0.5344,0.5064,0.516,187647,0
+AACG.US,D,20160209,000000,0.5025,0.5151,0.49868,0.5016,46629,0
+AACG.US,D,20160210,000000,0.5054,0.5257,0.49874,0.5035,66024,0
+AACG.US,D,20160211,000000,0.5093,0.5112,0.46106,0.46781,79016,0
+AACG.US,D,20160212,000000,0.48326,0.5093,0.48325,0.48325,37548,0
+AACG.US,D,20160216,000000,0.5141,0.5141,0.48421,0.49675,59267,0
+AACG.US,D,20160217,000000,0.5199,0.5209,0.48421,0.48518,33936,0
+AACG.US,D,20160218,000000,0.47553,0.49193,0.47553,0.48518,138684,0
+AACG.US,D,20160219,000000,0.49193,0.49771,0.45816,0.46106,164332,0
+AACG.US,D,20160222,000000,0.47168,0.47168,0.44274,0.44466,143640,0
+AACG.US,D,20160223,000000,0.47843,0.47843,0.42248,0.42344,107128,0
+AACG.US,D,20160224,000000,0.40608,0.4437,0.40608,0.4437,80901,0
+AACG.US,D,20160225,000000,0.44468,0.46106,0.41187,0.41187,67648,0
+AACG.US,D,20160226,000000,0.44466,0.47168,0.41573,0.47168,96180,0
+AACG.US,D,20160229,000000,0.43502,0.5093,0.43502,0.48807,37529,0
+AACG.US,D,20160301,000000,0.48807,0.49385,0.43888,0.43984,127176,0
+AACG.US,D,20160302,000000,0.46974,0.5005,0.43599,0.44081,82609,0
+AACG.US,D,20160303,000000,0.4765,0.5209,0.44466,0.45141,37819,0
+AACG.US,D,20160304,000000,0.44949,0.4707,0.4437,0.46009,73668,0
+AACG.US,D,20160307,000000,0.45426,0.47669,0.4437,0.4765,66425,0
+AACG.US,D,20160308,000000,0.46106,0.476,0.44794,0.46202,19777,0
+AACG.US,D,20160309,000000,0.45768,0.46781,0.44466,0.46036,13272,0
+AACG.US,D,20160310,000000,0.47168,0.47553,0.44949,0.47553,14280,0
+AACG.US,D,20160311,000000,0.47553,0.47794,0.44466,0.47553,151555,0
+AACG.US,D,20160314,000000,0.46106,0.48035,0.46106,0.48035,73631,0
+AACG.US,D,20160315,000000,0.46396,0.48421,0.46395,0.47794,52873,0
+AACG.US,D,20160316,000000,0.48034,0.5006,0.47264,0.48325,106671,0
+AACG.US,D,20160317,000000,0.49771,0.518,0.49771,0.5016,60051,0
+AACG.US,D,20160318,000000,0.5305,0.5305,0.5132,0.5132,11788,0
+AACG.US,D,20160321,000000,0.5151,0.5151,0.47746,0.49568,11739364,0
+AACG.US,D,20160322,000000,0.5199,0.5199,0.48325,0.49289,11872,0
+AACG.US,D,20160323,000000,0.5093,0.5295,0.47843,0.49096,679252,0
+AACG.US,D,20160324,000000,0.49279,0.5247,0.48614,0.49096,510216,0
+AACG.US,D,20160328,000000,0.48229,0.49596,0.48228,0.48614,17435,0
+AACG.US,D,20160329,000000,0.5189,0.5189,0.48711,0.48711,39237,0
+AACG.US,D,20160330,000000,0.49,0.5218,0.4871,0.4871,56672,0
+AACG.US,D,20160331,000000,0.4871,0.5276,0.4871,0.5006,212389,0
+AACG.US,D,20160401,000000,0.5122,0.5267,0.49964,0.5132,12973,0
+AACG.US,D,20160404,000000,0.5286,0.5295,0.5199,0.5295,43493,0
+AACG.US,D,20160405,000000,0.5275,0.6665,0.517,0.5315,938439,0
+AACG.US,D,20160406,000000,0.5257,0.5633,0.5006,0.5247,312667,0
+AACG.US,D,20160407,000000,0.5122,0.5459,0.5035,0.518,105084,0
+AACG.US,D,20160408,000000,0.5287,0.5305,0.49685,0.5025,35121,0
+AACG.US,D,20160411,000000,0.5112,0.5633,0.5025,0.5064,16604,0
+AACG.US,D,20160412,000000,0.5498,0.5498,0.5045,0.5151,25573,0
+AACG.US,D,20160413,000000,0.5295,0.5295,0.5064,0.5141,16072,0
+AACG.US,D,20160414,000000,0.5229,0.5493,0.5064,0.5122,115472,0
+AACG.US,D,20160415,000000,0.518,0.5411,0.518,0.5295,120045,0
+AACG.US,D,20160418,000000,0.5064,0.5305,0.5045,0.5305,23660,0
+AACG.US,D,20160419,000000,0.5074,0.5305,0.5074,0.5161,42075,0
+AACG.US,D,20160420,000000,0.5305,0.5566,0.5305,0.5546,232792,0
+AACG.US,D,20160421,000000,0.5633,0.5836,0.5633,0.5701,384477,0
+AACG.US,D,20160422,000000,0.5681,0.5826,0.5652,0.5652,116088,0
+AACG.US,D,20160425,000000,0.5652,0.5672,0.5479,0.5479,299189,0
+AACG.US,D,20160426,000000,0.5479,0.5508,0.5469,0.5469,244879,0
+AACG.US,D,20160427,000000,0.5472,0.5612,0.5353,0.5373,163912,0
+AACG.US,D,20160428,000000,0.5373,0.5469,0.5353,0.5402,77299,0
+AACG.US,D,20160429,000000,0.5402,0.5498,0.5353,0.5489,72632,0
+AACG.US,D,20160502,000000,0.5382,0.5498,0.5305,0.5305,277340,0
+AACG.US,D,20160503,000000,0.5305,0.5527,0.5267,0.5286,89833,0
+AACG.US,D,20160504,000000,0.5324,0.5408,0.5276,0.5295,19348,0
+AACG.US,D,20160505,000000,0.5267,0.5377,0.5267,0.5324,102769,0
+AACG.US,D,20160506,000000,0.518,0.5511,0.5074,0.5363,94565,0
+AACG.US,D,20160509,000000,0.5083,0.5295,0.5083,0.5191,41944,0
+AACG.US,D,20160510,000000,0.5392,0.5488,0.5305,0.5353,65707,0
+AACG.US,D,20160511,000000,0.5315,0.5382,0.5074,0.5112,65035,0
+AACG.US,D,20160512,000000,0.5238,0.5276,0.5083,0.5209,70177,0
+AACG.US,D,20160513,000000,0.5074,0.5373,0.5074,0.5257,24631,0
+AACG.US,D,20160516,000000,0.5218,0.5218,0.47843,0.47843,137051,0
+AACG.US,D,20160517,000000,0.49964,0.517,0.49964,0.5141,183213,0
+AACG.US,D,20160518,000000,0.517,0.517,0.48047,0.49771,15139,0
+AACG.US,D,20160519,000000,0.5016,0.5103,0.5016,0.5074,65044,0
+AACG.US,D,20160520,000000,0.5074,0.5074,0.4707,0.4707,45005,0
+AACG.US,D,20160523,000000,0.5122,0.5122,0.42566,0.47939,146281,0
+AACG.US,D,20160524,000000,0.48035,0.49,0.48035,0.4871,55608,0
+AACG.US,D,20160525,000000,0.5103,0.5103,0.46106,0.48198,39107,0
+AACG.US,D,20160526,000000,0.4736,0.49193,0.4736,0.47553,66351,0
+AACG.US,D,20160527,000000,0.48227,0.48227,0.47746,0.48132,17341,0
+AACG.US,D,20160531,000000,0.48132,0.4871,0.47168,0.47746,57829,0
+AACG.US,D,20160601,000000,0.47568,0.4871,0.4736,0.4871,18545,0
+AACG.US,D,20160602,000000,0.48899,0.49096,0.47168,0.47746,61087,0
+AACG.US,D,20160603,000000,0.48421,0.5054,0.48421,0.5054,73295,0
+AACG.US,D,20160606,000000,0.5117,0.517,0.48903,0.5151,301383,0
+AACG.US,D,20160607,000000,0.517,0.5498,0.49868,0.5103,451845,0
+AACG.US,D,20160608,000000,0.5151,0.516,0.48807,0.5136,174888,0
+AACG.US,D,20160609,000000,0.5075,0.5132,0.48903,0.49289,68479,0
+AACG.US,D,20160610,000000,0.49001,0.5064,0.49001,0.49578,29643,0
+AACG.US,D,20160613,000000,0.49916,0.5093,0.46781,0.5054,186592,0
+AACG.US,D,20160614,000000,0.5064,0.5064,0.49771,0.49771,29633,0
+AACG.US,D,20160615,000000,0.49178,0.5074,0.49178,0.49328,16697,0
+AACG.US,D,20160616,000000,0.48818,0.49674,0.48807,0.48807,20991,0
+AACG.US,D,20160617,000000,0.49043,0.49173,0.48807,0.49096,80565,0
+AACG.US,D,20160620,000000,0.49,0.49,0.46781,0.48132,27309,0
+AACG.US,D,20160621,000000,0.5151,0.5151,0.5151,0.5151,5180,0
+AACG.US,D,20160622,000000,0.49675,0.5006,0.48518,0.48614,40637,0
+AACG.US,D,20160623,000000,0.49675,0.5131,0.47844,0.47844,28849,0
+AACG.US,D,20160624,000000,0.4871,0.49191,0.46781,0.48228,28159,0
+AACG.US,D,20160627,000000,0.46588,0.5006,0.46588,0.46684,47077,0
+AACG.US,D,20160628,000000,0.49191,0.49191,0.44371,0.47747,13403,0
+AACG.US,D,20160629,000000,0.49577,0.49577,0.46781,0.46781,14681,0
+AACG.US,D,20160630,000000,0.48227,0.48227,0.44082,0.48227,17668,0
+AACG.US,D,20160701,000000,0.44468,0.44468,0.44468,0.44468,3808,0
+AACG.US,D,20160705,000000,0.45913,0.46201,0.43695,0.43695,55095,0
+AACG.US,D,20160706,000000,0.43695,0.43888,0.39546,0.42433,90767,0
+AACG.US,D,20160707,000000,0.4244,0.43791,0.41958,0.43019,75199,0
+AACG.US,D,20160708,000000,0.42921,0.42921,0.39451,0.40722,68852,0
+AACG.US,D,20160711,000000,0.41089,0.4109,0.4003,0.40512,61376,0
+AACG.US,D,20160712,000000,0.45045,0.45045,0.38679,0.40512,92876,0
+AACG.US,D,20160713,000000,0.40512,0.41861,0.40512,0.41669,73939,0
+AACG.US,D,20160714,000000,0.41379,0.41835,0.3868,0.41835,70439,0
+AACG.US,D,20160715,000000,0.41187,0.42343,0.38969,0.41476,62515,0
+AACG.US,D,20160718,000000,0.41477,0.42701,0.41476,0.41669,26973,0
+AACG.US,D,20160719,000000,0.44369,0.44369,0.39546,0.40428,11321,0
+AACG.US,D,20160720,000000,0.43406,0.43406,0.43405,0.43405,17621,0
+AACG.US,D,20160721,000000,0.43406,0.43406,0.40802,0.40802,13291,0
+AACG.US,D,20160722,000000,0.40705,0.40705,0.3868,0.39161,68805,0
+AACG.US,D,20160725,000000,0.41282,0.41282,0.36655,0.36751,63840,0
+AACG.US,D,20160726,000000,0.36846,0.36846,0.34339,0.35882,151807,0
+AACG.US,D,20160727,000000,0.36981,0.37136,0.35187,0.36846,54852,0
+AACG.US,D,20160728,000000,0.36749,0.3675,0.36654,0.36654,140644,0
+AACG.US,D,20160729,000000,0.35736,0.36654,0.35736,0.36557,70803,0
+AACG.US,D,20160801,000000,0.35979,0.36846,0.35785,0.35785,89469,0
+AACG.US,D,20160803,000000,0.36845,0.36846,0.36075,0.36845,95088,0
+AACG.US,D,20160804,000000,0.37232,0.38389,0.34049,0.34049,17108,0
+AACG.US,D,20160805,000000,0.35689,0.37136,0.35688,0.36075,57447,0
+AACG.US,D,20160808,000000,0.36074,0.36074,0.34532,0.34532,3668,0
+AACG.US,D,20160809,000000,0.35688,0.36171,0.3212,0.35399,200284,0
+AACG.US,D,20160810,000000,0.35881,0.36654,0.34146,0.36654,39573,0
+AACG.US,D,20160811,000000,0.36075,0.41283,0.36075,0.40126,266009,0
+AACG.US,D,20160812,000000,0.38899,0.39546,0.37618,0.39546,10285,0
+AACG.US,D,20160815,000000,0.41475,0.41475,0.3733,0.39258,14523,0
+AACG.US,D,20160816,000000,0.38679,0.42923,0.38679,0.41187,35252,0
+AACG.US,D,20160817,000000,0.3868,0.40993,0.38679,0.39162,14532,0
+AACG.US,D,20160818,000000,0.38871,0.41177,0.38871,0.39981,12460,0
+AACG.US,D,20160819,000000,0.37908,0.37908,0.37908,0.37908,2147,0
+AACG.US,D,20160822,000000,0.41187,0.41476,0.39546,0.4138,41104,0
+AACG.US,D,20160823,000000,0.43405,0.43406,0.39451,0.43406,13459,0
+AACG.US,D,20160824,000000,0.43406,0.43406,0.41476,0.41476,26955,0
+AACG.US,D,20160825,000000,0.39355,0.43406,0.39355,0.41187,28131,0
+AACG.US,D,20160826,000000,0.38969,0.43406,0.38969,0.4303,27907,0
+AACG.US,D,20160829,000000,0.42921,0.43406,0.3974,0.42923,29699,0
+AACG.US,D,20160830,000000,0.43984,0.4437,0.43984,0.4437,25919,0
+AACG.US,D,20160831,000000,0.4437,0.44658,0.40899,0.40899,13543,0
+AACG.US,D,20160901,000000,0.43984,0.43984,0.40995,0.40995,28140,0
+AACG.US,D,20160902,000000,0.4437,0.44659,0.41765,0.43212,94967,0
+AACG.US,D,20160906,000000,0.41862,0.4437,0.41766,0.41766,42280,0
+AACG.US,D,20160907,000000,0.4437,0.45624,0.42538,0.45237,23688,0
+AACG.US,D,20160908,000000,0.45334,0.46298,0.41958,0.43985,51912,0
+AACG.US,D,20160909,000000,0.46299,0.47264,0.44371,0.47168,55953,0
+AACG.US,D,20160912,000000,0.4707,0.4707,0.42867,0.42867,9884,0
+AACG.US,D,20160913,000000,0.4707,0.4707,0.43622,0.43622,4872,0
+AACG.US,D,20160914,000000,0.4707,0.4707,0.43888,0.4543,12292,0
+AACG.US,D,20160915,000000,0.46974,0.46974,0.44853,0.46974,21392,0
+AACG.US,D,20160916,000000,0.45527,0.4707,0.45527,0.46107,12049,0
+AACG.US,D,20160919,000000,0.4707,0.4707,0.4466,0.44853,19469,0
+AACG.US,D,20160920,000000,0.45527,0.4707,0.45334,0.45432,141615,0
+AACG.US,D,20160921,000000,0.4707,0.4707,0.43888,0.43888,37772,0
+AACG.US,D,20160922,000000,0.43994,0.45141,0.43502,0.44081,115584,0
+AACG.US,D,20160923,000000,0.44273,0.44273,0.41477,0.43541,8820,0
+AACG.US,D,20160926,000000,0.43308,0.43502,0.42827,0.43502,29932,0
+AACG.US,D,20160927,000000,0.43983,0.43983,0.39546,0.4244,134941,0
+AACG.US,D,20160928,000000,0.40512,0.43633,0.40319,0.41958,208740,0
+AACG.US,D,20160929,000000,0.40415,0.42731,0.39064,0.40801,460572,0
+AACG.US,D,20160930,000000,0.39257,0.41573,0.39161,0.39354,366791,0
+AACG.US,D,20161003,000000,0.4003,0.4003,0.39644,0.39644,5180,0
+AACG.US,D,20161004,000000,0.39254,0.43405,0.39254,0.40415,73883,0
+AACG.US,D,20161005,000000,0.39546,0.40512,0.3945,0.40512,5180,0
+AACG.US,D,20161006,000000,0.44176,0.44176,0.40415,0.41476,9949,0
+AACG.US,D,20161007,000000,0.41283,0.41669,0.39305,0.39305,30137,0
+AACG.US,D,20161010,000000,0.40223,0.41669,0.4003,0.4003,16287,0
+AACG.US,D,20161011,000000,0.42343,0.42343,0.39556,0.41187,9847,0
+AACG.US,D,20161012,000000,0.40223,0.40975,0.39546,0.4003,21952,0
+AACG.US,D,20161013,000000,0.39546,0.39546,0.34628,0.34628,43381,0
+AACG.US,D,20161014,000000,0.40029,0.40029,0.35979,0.36461,85419,0
+AACG.US,D,20161017,000000,0.381,0.381,0.36461,0.36462,9893,0
+AACG.US,D,20161018,000000,0.38823,0.38823,0.38823,0.38823,1036,0
+AACG.US,D,20161019,000000,0.36654,0.38003,0.35979,0.35979,9623,0
+AACG.US,D,20161020,000000,0.36032,0.38485,0.35979,0.38485,7915,0
+AACG.US,D,20161021,000000,0.35979,0.3622,0.35979,0.36075,5889,0
+AACG.US,D,20161024,000000,0.37618,0.37618,0.35303,0.35303,88919,0
+AACG.US,D,20161025,000000,0.38305,0.38305,0.34243,0.34243,10761,0
+AACG.US,D,20161026,000000,0.34724,0.34724,0.34436,0.34436,15867,0
+AACG.US,D,20161027,000000,0.34242,0.34628,0.34242,0.34531,17836,0
+AACG.US,D,20161028,000000,0.34628,0.34724,0.34242,0.34242,195925,0
+AACG.US,D,20161031,000000,0.33761,0.35593,0.3183,0.35341,45873,0
+AACG.US,D,20161101,000000,0.35303,0.38485,0.35303,0.38485,6085,0
+AACG.US,D,20161102,000000,0.33953,0.37811,0.33085,0.33953,137779,0
+AACG.US,D,20161103,000000,0.35399,0.35882,0.32795,0.34145,413065,0
+AACG.US,D,20161104,000000,0.35495,0.36557,0.35207,0.36171,199584,0
+AACG.US,D,20161107,000000,0.34435,0.37424,0.34242,0.35689,554633,0
+AACG.US,D,20161108,000000,0.35659,0.36171,0.33761,0.35207,241351,0
+AACG.US,D,20161109,000000,0.32795,0.37136,0.32795,0.37136,437836,0
+AACG.US,D,20161110,000000,0.36846,0.41331,0.36654,0.37618,280719,0
+AACG.US,D,20161111,000000,0.37618,0.39546,0.37618,0.39546,29223,0
+AACG.US,D,20161114,000000,0.38389,0.39536,0.38198,0.38254,10845,0
+AACG.US,D,20161115,000000,0.40511,0.40511,0.40389,0.40389,9287,0
+AACG.US,D,20161116,000000,0.37385,0.40495,0.37385,0.40495,7075,0
+AACG.US,D,20161117,000000,0.38005,0.4003,0.38005,0.3974,7961,0
+AACG.US,D,20161118,000000,0.40511,0.40511,0.37619,0.40504,10276,0
+AACG.US,D,20161121,000000,0.39837,0.39933,0.37618,0.37907,30100,0
+AACG.US,D,20161122,000000,0.39644,0.40029,0.39644,0.39837,5087,0
+AACG.US,D,20161123,000000,0.4003,0.42344,0.37619,0.40512,96721,0
+AACG.US,D,20161125,000000,0.38873,0.40512,0.3868,0.40511,37576,0
+AACG.US,D,20161128,000000,0.40512,0.40512,0.40512,0.40512,1363,0
+AACG.US,D,20161129,000000,0.39355,0.39837,0.39354,0.39354,5208,0
+AACG.US,D,20161130,000000,0.38582,0.39161,0.36654,0.38004,30324,0
+AACG.US,D,20161201,000000,0.35688,0.38389,0.35592,0.36557,209823,0
+AACG.US,D,20161202,000000,0.38581,0.38581,0.35688,0.35688,85988,0
+AACG.US,D,20161205,000000,0.35399,0.40512,0.34725,0.40512,148596,0
+AACG.US,D,20161206,000000,0.39546,0.39546,0.36944,0.36944,6683,0
+AACG.US,D,20161207,000000,0.38678,0.38678,0.36944,0.36944,16576,0
+AACG.US,D,20161208,000000,0.36944,0.37232,0.36944,0.37201,6729,0
+AACG.US,D,20161209,000000,0.38552,0.38582,0.37137,0.3846,41449,0
+AACG.US,D,20161212,000000,0.38389,0.38389,0.37137,0.37137,45099,0
+AACG.US,D,20161213,000000,0.38823,0.39479,0.38775,0.38776,27076,0
+AACG.US,D,20161214,000000,0.38775,0.38775,0.37137,0.37191,13123,0
+AACG.US,D,20161215,000000,0.38043,0.38043,0.38043,0.38043,3341,0
+AACG.US,D,20161216,000000,0.37859,0.37859,0.37136,0.37142,31640,0
+AACG.US,D,20161219,000000,0.37136,0.37136,0.3511,0.36194,19143,0
+AACG.US,D,20161221,000000,0.35688,0.35688,0.35254,0.35254,10220,0
+AACG.US,D,20161222,000000,0.3511,0.35688,0.3511,0.35688,16417,0
+AACG.US,D,20161223,000000,0.35882,0.36943,0.35013,0.36943,15848,0
+AACG.US,D,20161227,000000,0.3593,0.3593,0.3593,0.3593,1988,0
+AACG.US,D,20161228,000000,0.34725,0.37136,0.33085,0.34917,123928,0
+AACG.US,D,20161229,000000,0.37136,0.39546,0.36027,0.36985,70560,0
+AACG.US,D,20161230,000000,0.37136,0.37136,0.34725,0.35835,25256,0
+AACG.US,D,20170103,000000,0.3675,0.38004,0.35028,0.38004,19740,0
+AACG.US,D,20170104,000000,0.37377,0.38486,0.36461,0.38486,56140,0
+AACG.US,D,20170105,000000,0.36798,0.37618,0.36798,0.37618,5395,0
+AACG.US,D,20170106,000000,0.38389,0.38389,0.36616,0.36616,18676,0
+AACG.US,D,20170109,000000,0.35331,0.35592,0.35311,0.35592,7793,0
+AACG.US,D,20170110,000000,0.35592,0.35592,0.35013,0.35206,26852,0
+AACG.US,D,20170111,000000,0.3482,0.3482,0.3212,0.34145,140541,0
+AACG.US,D,20170112,000000,0.34531,0.35688,0.32795,0.32795,125020,0
+AACG.US,D,20170113,000000,0.32921,0.33163,0.31735,0.3293,47068,0
+AACG.US,D,20170117,000000,0.33229,0.33229,0.31637,0.3183,93427,0
+AACG.US,D,20170118,000000,0.33374,0.33662,0.31101,0.31101,16081,0
+AACG.US,D,20170119,000000,0.31348,0.31348,0.29998,0.29998,67816,0
+AACG.US,D,20170120,000000,0.30094,0.30807,0.28503,0.28667,261221,0
+AACG.US,D,20170123,000000,0.30866,0.30866,0.29664,0.29901,136444,0
+AACG.US,D,20170124,000000,0.29963,0.30096,0.28745,0.28745,111841,0
+AACG.US,D,20170125,000000,0.2913,0.30287,0.2913,0.2913,10948,0
+AACG.US,D,20170126,000000,0.29424,0.30287,0.29419,0.29516,26292,0
+AACG.US,D,20170127,000000,0.29804,0.29804,0.29419,0.29419,55393,0
+AACG.US,D,20170130,000000,0.29419,0.29804,0.28648,0.28648,37035,0
+AACG.US,D,20170131,000000,0.29082,0.29323,0.29034,0.29323,16753,0
+AACG.US,D,20170201,000000,0.28648,0.32072,0.28648,0.3048,300141,0
+AACG.US,D,20170202,000000,0.31348,0.36191,0.31338,0.33953,341899,0
+AACG.US,D,20170203,000000,0.36075,0.36075,0.30191,0.33085,54339,0
+AACG.US,D,20170206,000000,0.33663,0.33663,0.32371,0.33278,5395,0
+AACG.US,D,20170207,000000,0.30673,0.32265,0.30673,0.31172,48431,0
+AACG.US,D,20170208,000000,0.31155,0.31155,0.28938,0.30673,208553,0
+AACG.US,D,20170209,000000,0.31541,0.33422,0.31348,0.33181,143911,0
+AACG.US,D,20170210,000000,0.33499,0.34145,0.32603,0.34145,197755,0
+AACG.US,D,20170213,000000,0.35158,0.37425,0.34724,0.35592,576044,0
+AACG.US,D,20170214,000000,0.36509,0.36548,0.35303,0.36171,38649,0
+AACG.US,D,20170215,000000,0.36171,0.36754,0.35303,0.35303,77728,0
+AACG.US,D,20170216,000000,0.35592,0.35882,0.35206,0.35206,64223,0
+AACG.US,D,20170217,000000,0.35688,0.35785,0.35688,0.35785,63411,0
+AACG.US,D,20170221,000000,0.35206,0.381,0.35206,0.38004,89945,0
+AACG.US,D,20170222,000000,0.37714,0.38004,0.35544,0.37714,154485,0
+AACG.US,D,20170223,000000,0.37618,0.39546,0.36471,0.37714,495880,0
+AACG.US,D,20170224,000000,0.37136,0.37136,0.36846,0.36943,54768,0
+AACG.US,D,20170227,000000,0.36846,0.37666,0.36846,0.37666,106073,0
+AACG.US,D,20170228,000000,0.36846,0.36943,0.35785,0.36364,153580,0
+AACG.US,D,20170301,000000,0.36943,0.37714,0.35785,0.36171,60853,0
+AACG.US,D,20170302,000000,0.35688,0.37136,0.3511,0.37039,390096,0
+AACG.US,D,20170303,000000,0.36268,0.36943,0.35303,0.35785,411413,0
+AACG.US,D,20170306,000000,0.37329,0.38389,0.35689,0.35785,174160,0
+AACG.US,D,20170307,000000,0.35495,0.36461,0.32988,0.34531,196112,0
+AACG.US,D,20170308,000000,0.34329,0.34917,0.3376,0.34314,168485,0
+AACG.US,D,20170309,000000,0.34338,0.36171,0.33856,0.36171,227313,0
+AACG.US,D,20170310,000000,0.35785,0.38013,0.35688,0.35688,296548,0
+AACG.US,D,20170313,000000,0.35688,0.35688,0.34724,0.35206,36493,0
+AACG.US,D,20170314,000000,0.3482,0.35592,0.33567,0.35206,167281,0
+AACG.US,D,20170315,000000,0.3511,0.3585,0.3439,0.34531,149781,0
+AACG.US,D,20170316,000000,0.35592,0.36557,0.35592,0.36364,52752,0
+AACG.US,D,20170317,000000,0.36075,0.36557,0.34242,0.35303,259476,0
+AACG.US,D,20170320,000000,0.35303,0.36171,0.34049,0.35013,170828,0
+AACG.US,D,20170321,000000,0.35882,0.36171,0.3511,0.3511,116396,0
+AACG.US,D,20170322,000000,0.35688,0.36557,0.34145,0.36268,95312,0
+AACG.US,D,20170323,000000,0.36268,0.38486,0.36171,0.38196,268063,0
+AACG.US,D,20170324,000000,0.38389,0.39354,0.381,0.38131,213416,0
+AACG.US,D,20170327,000000,0.37425,0.39161,0.36171,0.3675,180096,0
+AACG.US,D,20170328,000000,0.37714,0.38042,0.37618,0.38042,9707,0
+AACG.US,D,20170329,000000,0.36846,0.381,0.36846,0.37618,28737,0
+AACG.US,D,20170330,000000,0.37618,0.37907,0.35882,0.37907,131189,0
+AACG.US,D,20170331,000000,0.37136,0.38004,0.36654,0.36654,62655,0
+AACG.US,D,20170403,000000,0.36268,0.36944,0.36075,0.36846,83188,0
+AACG.US,D,20170404,000000,0.40126,0.40126,0.37039,0.37618,140821,0
+AACG.US,D,20170405,000000,0.38875,0.38875,0.35979,0.37232,155699,0
+AACG.US,D,20170406,000000,0.3675,0.38293,0.3675,0.37136,493696,0
+AACG.US,D,20170407,000000,0.3974,0.3974,0.37329,0.37523,275585,0
+AACG.US,D,20170410,000000,0.4003,0.4003,0.37232,0.37618,219455,0
+AACG.US,D,20170411,000000,0.37618,0.37946,0.35794,0.36943,195664,0
+AACG.US,D,20170412,000000,0.37811,0.37811,0.35206,0.35206,101463,0
+AACG.US,D,20170413,000000,0.36075,0.36075,0.35399,0.35399,3705,0
+AACG.US,D,20170417,000000,0.34917,0.35979,0.34917,0.35399,48720,0
+AACG.US,D,20170418,000000,0.35399,0.35882,0.35303,0.35495,71577,0
+AACG.US,D,20170419,000000,0.36075,0.36557,0.35206,0.35303,292684,0
+AACG.US,D,20170420,000000,0.35688,0.37329,0.35688,0.36171,65137,0
+AACG.US,D,20170421,000000,0.36364,0.36364,0.35688,0.35688,146132,0
+AACG.US,D,20170424,000000,0.35882,0.39064,0.35882,0.38486,404059,0
+AACG.US,D,20170425,000000,0.37907,0.37907,0.35882,0.36461,202739,0
+AACG.US,D,20170426,000000,0.36461,0.39064,0.35495,0.35688,262304,0
+AACG.US,D,20170427,000000,0.36745,0.36745,0.35495,0.35688,109163,0
+AACG.US,D,20170428,000000,0.38486,0.38486,0.35206,0.35206,128016,0
+AACG.US,D,20170501,000000,0.35303,0.35785,0.35303,0.35688,75647,0
+AACG.US,D,20170502,000000,0.36075,0.36461,0.35206,0.35681,343943,0
+AACG.US,D,20170503,000000,0.35303,0.36075,0.35303,0.35689,75665,0
+AACG.US,D,20170504,000000,0.35399,0.35399,0.34049,0.35013,269295,0
+AACG.US,D,20170505,000000,0.35013,0.37811,0.3482,0.35303,355871,0
+AACG.US,D,20170508,000000,0.36171,0.37619,0.34917,0.36943,461029,0
+AACG.US,D,20170509,000000,0.35785,0.36654,0.35206,0.36654,163417,0
+AACG.US,D,20170510,000000,0.35303,0.35399,0.3347,0.34724,431807,0
+AACG.US,D,20170511,000000,0.34724,0.34724,0.33953,0.34724,91233,0
+AACG.US,D,20170512,000000,0.34047,0.35979,0.34047,0.34338,683107,0
+AACG.US,D,20170515,000000,0.36171,0.36171,0.34531,0.34531,9912,0
+AACG.US,D,20170516,000000,0.33953,0.34338,0.3376,0.33856,110077,0
+AACG.US,D,20170517,000000,0.34622,0.34622,0.33856,0.33954,45351,0
+AACG.US,D,20170518,000000,0.34723,0.34723,0.33953,0.34049,15055,0
+AACG.US,D,20170519,000000,0.33856,0.34724,0.33856,0.34435,295372,0
+AACG.US,D,20170522,000000,0.34724,0.3482,0.33856,0.33856,32713,0
+AACG.US,D,20170523,000000,0.3376,0.3376,0.3302,0.33278,137069,0
+AACG.US,D,20170524,000000,0.34049,0.34049,0.3376,0.34049,33404,0
+AACG.US,D,20170525,000000,0.34119,0.34338,0.3376,0.34145,58875,0
+AACG.US,D,20170526,000000,0.33953,0.34435,0.33374,0.34242,151657,0
+AACG.US,D,20170530,000000,0.33567,0.34242,0.32795,0.33329,164015,0
+AACG.US,D,20170531,000000,0.33567,0.34277,0.33567,0.34242,105859,0
+AACG.US,D,20170601,000000,0.34953,0.35785,0.34818,0.35399,55384,0
+AACG.US,D,20170602,000000,0.36846,0.36846,0.34242,0.35399,156921,0
+AACG.US,D,20170605,000000,0.34917,0.38293,0.34145,0.36654,366156,0
+AACG.US,D,20170606,000000,0.3601,0.37425,0.34531,0.34676,977863,0
+AACG.US,D,20170607,000000,0.35013,0.38293,0.3482,0.37714,935872,0
+AACG.US,D,20170608,000000,0.39857,0.42857,0.38633,0.42643,1208676,0
+AACG.US,D,20170609,000000,0.42857,0.525,0.42321,0.5239,2756656,0
+AACG.US,D,20170612,000000,0.47143,0.5336,0.45214,0.5304,699412,0
+AACG.US,D,20170613,000000,0.5357,0.5357,0.49607,0.525,628917,0
+AACG.US,D,20170614,000000,0.525,0.525,0.5036,0.51,89777,0
+AACG.US,D,20170615,000000,0.5111,0.5175,0.49393,0.5175,225717,0
+AACG.US,D,20170616,000000,0.5089,0.525,0.49607,0.49607,478315,0
+AACG.US,D,20170619,000000,0.49821,0.525,0.49821,0.5218,244729,0
+AACG.US,D,20170620,000000,0.5239,0.5239,0.5129,0.5186,98485,0
+AACG.US,D,20170621,000000,0.5175,0.5196,0.5175,0.5186,115976,0
+AACG.US,D,20170622,000000,0.5207,0.5207,0.5124,0.5186,32265,0
+AACG.US,D,20170623,000000,0.5186,0.5186,0.5079,0.5175,65156,0
+AACG.US,D,20170626,000000,0.5164,0.5186,0.5057,0.5164,39685,0
+AACG.US,D,20170627,000000,0.5164,0.5164,0.5164,0.5164,1979,0
+AACG.US,D,20170628,000000,0.5164,0.5164,0.5154,0.5164,14821,0
+AACG.US,D,20170629,000000,0.5143,0.5143,0.5057,0.5057,49588,0
+AACG.US,D,20170630,000000,0.5068,0.5068,0.45214,0.48643,139571,0
+AACG.US,D,20170703,000000,0.48857,0.5057,0.48804,0.5057,33367,0
+AACG.US,D,20170705,000000,0.49393,0.5057,0.46821,0.5057,43176,0
+AACG.US,D,20170706,000000,0.5036,0.5036,0.46948,0.48964,3295,0
+AACG.US,D,20170707,000000,0.5036,0.5036,0.49232,0.49446,15549,0
+AACG.US,D,20170710,000000,0.47143,0.47143,0.47143,0.47143,3173,0
+AACG.US,D,20170711,000000,0.4725,0.49821,0.4725,0.495,80164,0
+AACG.US,D,20170712,000000,0.49821,0.49821,0.47786,0.48536,116191,0
+AACG.US,D,20170713,000000,0.48643,0.48643,0.48321,0.48537,32023,0
+AACG.US,D,20170714,000000,0.5048,0.5048,0.49179,0.49179,17771,0
+AACG.US,D,20170717,000000,0.49403,0.5143,0.48643,0.495,19983,0
+AACG.US,D,20170718,000000,0.48321,0.5089,0.48226,0.48964,37389,0
+AACG.US,D,20170719,000000,0.49232,0.5036,0.49071,0.5025,59817,0
+AACG.US,D,20170720,000000,0.5057,0.5164,0.5025,0.5164,165937,0
+AACG.US,D,20170721,000000,0.5154,0.5164,0.5154,0.5164,2548,0
+AACG.US,D,20170724,000000,0.5164,0.5164,0.48107,0.49393,204755,0
+AACG.US,D,20170725,000000,0.5132,0.5143,0.48643,0.49821,13253,0
+AACG.US,D,20170726,000000,0.49929,0.49929,0.48857,0.49929,30725,0
+AACG.US,D,20170727,000000,0.4875,0.5132,0.4875,0.5121,10444,0
+AACG.US,D,20170728,000000,0.48643,0.5036,0.48643,0.5036,87827,0
+AACG.US,D,20170731,000000,0.48658,0.5143,0.48658,0.5143,66668,0
+AACG.US,D,20170801,000000,0.5036,0.5143,0.5036,0.5132,22073,0
+AACG.US,D,20170802,000000,0.49286,0.5036,0.49071,0.5036,61637,0
+AACG.US,D,20170804,000000,0.49936,0.5057,0.4915,0.5014,46555,0
+AACG.US,D,20170807,000000,0.5014,0.5036,0.5014,0.5036,20440,0
+AACG.US,D,20170808,000000,0.5036,0.5132,0.49821,0.5132,85997,0
+AACG.US,D,20170810,000000,0.5017,0.5132,0.5014,0.5132,120307,0
+AACG.US,D,20170811,000000,0.4875,0.5143,0.4875,0.5143,44007,0
+AACG.US,D,20170814,000000,0.5132,0.5132,0.495,0.5111,31771,0
+AACG.US,D,20170815,000000,0.49607,0.5089,0.49607,0.5079,15867,0
+AACG.US,D,20170816,000000,0.5036,0.5078,0.49393,0.5036,131143,0
+AACG.US,D,20170817,000000,0.49393,0.495,0.49393,0.495,1867,0
+AACG.US,D,20170818,000000,0.49071,0.5036,0.49071,0.5014,14112,0
+AACG.US,D,20170821,000000,0.49982,0.5057,0.49982,0.5057,83571,0
+AACG.US,D,20170822,000000,0.51,0.51,0.49286,0.5036,306917,0
+AACG.US,D,20170823,000000,0.5079,0.5143,0.495,0.5132,13300,0
+AACG.US,D,20170824,000000,0.5079,0.5079,0.49393,0.49467,14812,0
+AACG.US,D,20170825,000000,0.49393,0.49393,0.49179,0.49179,4116,0
+AACG.US,D,20170828,000000,0.49929,0.5071,0.49929,0.5036,129108,0
+AACG.US,D,20170829,000000,0.5035,0.5035,0.48536,0.5004,18909,0
+AACG.US,D,20170830,000000,0.5464,0.5614,0.5057,0.5105,778689,0
+AACG.US,D,20170831,000000,0.5089,0.5089,0.49286,0.49932,35728,0
+AACG.US,D,20170901,000000,0.49821,0.503,0.49286,0.49821,71213,0
+AACG.US,D,20170905,000000,0.495,0.49821,0.49286,0.49286,17416,0
+AACG.US,D,20170906,000000,0.49393,0.5115,0.49286,0.5068,244589,0
+AACG.US,D,20170907,000000,0.5079,0.5094,0.49607,0.49607,135156,0
+AACG.US,D,20170908,000000,0.49715,0.5068,0.49286,0.495,93324,0
+AACG.US,D,20170911,000000,0.5057,0.5151,0.49393,0.49393,66005,0
+AACG.US,D,20170912,000000,0.49607,0.49607,0.49607,0.49607,4779,0
+AACG.US,D,20170913,000000,0.49607,0.5022,0.49607,0.49607,39032,0
+AACG.US,D,20170914,000000,0.4982,0.5025,0.49607,0.5025,21579,0
+AACG.US,D,20170915,000000,0.5036,0.5036,0.5014,0.5036,10379,0
+AACG.US,D,20170918,000000,0.5196,0.5196,0.4993,0.5004,84840,0
+AACG.US,D,20170919,000000,0.49821,0.5025,0.49607,0.49714,61348,0
+AACG.US,D,20170920,000000,0.5046,0.51,0.5046,0.51,8176,0
+AACG.US,D,20170921,000000,0.5036,0.5175,0.5022,0.5174,245336,0
+AACG.US,D,20170922,000000,0.5132,0.5196,0.5132,0.5196,113708,0
+AACG.US,D,20170925,000000,0.5025,0.5143,0.5025,0.5143,10976,0
+AACG.US,D,20170926,000000,0.511,0.511,0.5004,0.5046,65063,0
+AACG.US,D,20170927,000000,0.5089,0.5089,0.49929,0.49929,72501,0
+AACG.US,D,20170928,000000,0.5175,0.5175,0.5089,0.5089,21168,0
+AACG.US,D,20170929,000000,0.5164,0.5196,0.5159,0.5196,47917,0
+AACG.US,D,20171002,000000,0.5073,0.5073,0.5073,0.5073,9473,0
+AACG.US,D,20171003,000000,0.5089,0.5111,0.5089,0.5111,76328,0
+AACG.US,D,20171004,000000,0.49821,0.5132,0.49821,0.5057,94211,0
+AACG.US,D,20171005,000000,0.5094,0.5094,0.5094,0.5094,1475,0
+AACG.US,D,20171006,000000,0.49821,0.5089,0.49821,0.5036,59995,0
+AACG.US,D,20171009,000000,0.5036,0.5111,0.5036,0.5103,38761,0
+AACG.US,D,20171010,000000,0.5089,0.5089,0.49821,0.49821,80164,0
+AACG.US,D,20171011,000000,0.49714,0.5036,0.49714,0.5036,9809,0
+AACG.US,D,20171012,000000,0.5036,0.5036,0.5025,0.5025,8400,0
+AACG.US,D,20171013,000000,0.5036,0.5079,0.5036,0.5079,16949,0
+AACG.US,D,20171016,000000,0.49728,0.49728,0.49728,0.49728,1773,0
+AACG.US,D,20171017,000000,0.5078,0.5078,0.49714,0.49714,4769,0
+AACG.US,D,20171019,000000,0.5078,0.5078,0.5078,0.5078,1316,0
+AACG.US,D,20171020,000000,0.49821,0.503,0.49821,0.503,12871,0
+AACG.US,D,20171023,000000,0.503,0.5089,0.5029,0.5068,88461,0
+AACG.US,D,20171024,000000,0.5025,0.5036,0.5009,0.5009,4601,0
+AACG.US,D,20171025,000000,0.49714,0.49714,0.49136,0.49179,76767,0
+AACG.US,D,20171026,000000,0.48644,0.48644,0.48644,0.48644,2604,0
+AACG.US,D,20171027,000000,0.49633,0.5036,0.49633,0.5036,33367,0
+AACG.US,D,20171030,000000,0.5036,0.5036,0.49693,0.49693,16324,0
+AACG.US,D,20171102,000000,0.49285,0.49286,0.45,0.46714,56028,0
+AACG.US,D,20171103,000000,0.47143,0.48536,0.47143,0.47571,62879,0
+AACG.US,D,20171106,000000,0.43393,0.44357,0.43393,0.44357,5292,0
+AACG.US,D,20171107,000000,0.44679,0.5025,0.44679,0.49929,14159,0
+AACG.US,D,20171108,000000,0.5025,0.5068,0.45107,0.45643,53471,0
+AACG.US,D,20171109,000000,0.46607,0.47786,0.46179,0.46179,20048,0
+AACG.US,D,20171110,000000,0.46179,0.46654,0.45,0.46607,56765,0
+AACG.US,D,20171113,000000,0.47786,0.48213,0.47786,0.47786,42924,0
+AACG.US,D,20171114,000000,0.4575,0.48214,0.4575,0.4777,80341,0
+AACG.US,D,20171115,000000,0.46971,0.47036,0.46971,0.47036,10985,0
+AACG.US,D,20171116,000000,0.46607,0.4811,0.46607,0.4811,58604,0
+AACG.US,D,20171117,000000,0.46821,0.47196,0.46821,0.47036,9259,0
+AACG.US,D,20171120,000000,0.46821,0.47464,0.46821,0.47464,13225,0
+AACG.US,D,20171121,000000,0.48213,0.48214,0.4725,0.4725,29829,0
+AACG.US,D,20171122,000000,0.48107,0.48214,0.47786,0.48214,34543,0
+AACG.US,D,20171124,000000,0.48107,0.5604,0.46607,0.5464,564265,0
+AACG.US,D,20171127,000000,0.5464,0.5679,0.5454,0.5464,255948,0
+AACG.US,D,20171128,000000,0.5518,0.5531,0.5455,0.5496,48309,0
+AACG.US,D,20171129,000000,0.539,0.5442,0.539,0.5416,43521,0
+AACG.US,D,20171130,000000,0.5368,0.5411,0.5357,0.5379,106344,0
+AACG.US,D,20171201,000000,0.5357,0.5379,0.5357,0.5379,14784,0
+AACG.US,D,20171204,000000,0.5357,0.5529,0.5357,0.5432,224877,0
+AACG.US,D,20171205,000000,0.5454,0.5528,0.5432,0.5528,229031,0
+AACG.US,D,20171206,000000,0.5529,0.5529,0.5486,0.5507,179816,0
+AACG.US,D,20171207,000000,0.5507,0.5539,0.5506,0.5518,84551,0
+AACG.US,D,20171208,000000,0.555,0.5571,0.5447,0.5561,178285,0
+AACG.US,D,20171211,000000,0.5571,0.7089,0.5566,0.6064,836229,0
+AACG.US,D,20171212,000000,0.6193,0.6193,0.5711,0.589,192491,0
+AACG.US,D,20171213,000000,0.5732,0.5732,0.57,0.57,11303,0
+AACG.US,D,20171214,000000,0.5807,0.615,0.5443,0.5636,184716,0
+AACG.US,D,20171215,000000,0.5796,0.6048,0.5469,0.5775,445041,0
+AACG.US,D,20171218,000000,0.5775,0.5807,0.5518,0.5625,85428,0
+AACG.US,D,20171219,000000,0.5604,0.5636,0.5421,0.5421,81769,0
+AACG.US,D,20171220,000000,0.5432,0.5721,0.5432,0.555,27841,0
+AACG.US,D,20171221,000000,0.5411,0.5646,0.5411,0.5636,10061,0
+AACG.US,D,20171222,000000,0.5646,0.5732,0.5625,0.5625,14392,0
+AACG.US,D,20171226,000000,0.5411,0.5561,0.5411,0.5561,3705,0
+AACG.US,D,20171227,000000,0.5443,0.5614,0.5443,0.5486,30053,0
+AACG.US,D,20171228,000000,0.5486,0.5486,0.5304,0.5314,41608,0
+AACG.US,D,20171229,000000,0.5196,0.5314,0.49445,0.495,65847,0
+AACG.US,D,20180102,000000,0.49821,0.5893,0.49821,0.5818,418553,0
+AACG.US,D,20180103,000000,0.5711,0.5721,0.5518,0.5721,27757,0
+AACG.US,D,20180104,000000,0.5593,0.5839,0.5592,0.5786,103899,0
+AACG.US,D,20180105,000000,0.5775,0.6129,0.558,0.5786,162783,0
+AACG.US,D,20180108,000000,0.5882,0.5893,0.5646,0.5646,24584,0
+AACG.US,D,20180109,000000,0.5679,0.5711,0.5679,0.57,21149,0
+AACG.US,D,20180110,000000,0.5593,0.5904,0.5593,0.5689,16380,0
+AACG.US,D,20180111,000000,0.5775,0.5882,0.5518,0.5518,31827,0
+AACG.US,D,20180112,000000,0.5626,0.5893,0.5626,0.5882,59183,0
+AACG.US,D,20180116,000000,0.5946,0.6054,0.5946,0.6021,158993,0
+AACG.US,D,20180117,000000,0.6214,0.623,0.5861,0.6107,283183,0
+AACG.US,D,20180118,000000,0.5941,0.6193,0.5882,0.6107,24435,0
+AACG.US,D,20180119,000000,0.6086,0.6086,0.6064,0.6086,4835,0
+AACG.US,D,20180122,000000,0.6032,0.6032,0.5875,0.5979,9109,0
+AACG.US,D,20180123,000000,0.5914,0.5946,0.5668,0.5668,43213,0
+AACG.US,D,20180124,000000,0.5614,0.5721,0.5604,0.5625,24108,0
+AACG.US,D,20180125,000000,0.5625,0.5978,0.5582,0.5582,19572,0
+AACG.US,D,20180126,000000,0.5571,0.5571,0.5357,0.5411,255547,0
+AACG.US,D,20180129,000000,0.5421,0.5464,0.5357,0.5379,105345,0
+AACG.US,D,20180130,000000,0.5389,0.54,0.5389,0.54,117861,0
+AACG.US,D,20180131,000000,0.5379,0.5379,0.5357,0.5357,20823,0
+AACG.US,D,20180201,000000,0.5357,0.5357,0.5089,0.51,78232,0
+AACG.US,D,20180202,000000,0.5229,0.5229,0.49286,0.49286,18601,0
+AACG.US,D,20180205,000000,0.5143,0.5346,0.49929,0.49929,102937,0
+AACG.US,D,20180206,000000,0.5143,0.6632,0.5121,0.6632,1290772,0
+AACG.US,D,20180207,000000,0.6418,0.6546,0.6,0.6429,867692,0
+AACG.US,D,20180208,000000,0.6429,0.6504,0.6214,0.6429,337129,0
+AACG.US,D,20180209,000000,0.6171,0.6429,0.6171,0.6214,156483,0
+AACG.US,D,20180212,000000,0.6289,0.6364,0.5893,0.6075,48832,0
+AACG.US,D,20180213,000000,0.5946,0.5957,0.57,0.5957,66136,0
+AACG.US,D,20180214,000000,0.5775,0.5893,0.5657,0.5668,24463,0
+AACG.US,D,20180215,000000,0.5679,0.63,0.5523,0.5529,163940,0
+AACG.US,D,20180216,000000,0.5625,0.5947,0.5571,0.5743,105952,0
+AACG.US,D,20180220,000000,0.5721,0.5721,0.5721,0.5721,1671,0
+AACG.US,D,20180221,000000,0.5743,0.5968,0.5732,0.5968,90477,0
+AACG.US,D,20180222,000000,0.5775,0.5839,0.5625,0.5625,120391,0
+AACG.US,D,20180223,000000,0.5454,0.5796,0.5454,0.5732,164911,0
+AACG.US,D,20180226,000000,0.5754,0.5786,0.5711,0.5711,37931,0
+AACG.US,D,20180228,000000,0.5721,0.5754,0.57,0.5721,131255,0
+AACG.US,D,20180302,000000,0.5593,0.5593,0.5593,0.5593,2268,0
+AACG.US,D,20180305,000000,0.5582,0.5614,0.555,0.555,28775,0
+AACG.US,D,20180308,000000,0.5571,0.5657,0.5571,0.5657,23501,0
+AACG.US,D,20180309,000000,0.5646,0.5646,0.5411,0.5507,99727,0
+AACG.US,D,20180312,000000,0.5571,0.5621,0.5459,0.5487,152441,0
+AACG.US,D,20180313,000000,0.5518,0.5625,0.5518,0.5625,107371,0
+AACG.US,D,20180314,000000,0.5646,0.5646,0.5432,0.5432,6123,0
+AACG.US,D,20180315,000000,0.5496,0.5764,0.5496,0.5754,139832,0
+AACG.US,D,20180316,000000,0.5764,0.5764,0.5571,0.5571,531029,0
+AACG.US,D,20180319,000000,0.5668,0.5668,0.5636,0.5652,7859,0
+AACG.US,D,20180321,000000,0.5625,0.5663,0.5625,0.5663,4695,0
+AACG.US,D,20180322,000000,0.5625,0.5657,0.5593,0.5593,38929,0
+AACG.US,D,20180323,000000,0.5464,0.5657,0.5464,0.5657,40348,0
+AACG.US,D,20180326,000000,0.5572,0.5625,0.5464,0.5464,151629,0
+AACG.US,D,20180328,000000,0.5561,0.5614,0.5486,0.5593,147327,0
+AACG.US,D,20180329,000000,0.5571,0.5753,0.5571,0.5571,88209,0
+AACG.US,D,20180402,000000,0.555,0.5753,0.5539,0.5753,114473,0
+AACG.US,D,20180403,000000,0.5679,0.5775,0.5432,0.5646,242480,0
+AACG.US,D,20180404,000000,0.5518,0.5764,0.5518,0.5625,159105,0
+AACG.US,D,20180405,000000,0.5636,0.5646,0.5636,0.5636,69832,0
+AACG.US,D,20180406,000000,0.5679,0.5711,0.5679,0.5679,127857,0
+AACG.US,D,20180409,000000,0.5721,0.5721,0.5679,0.5679,85811,0
+AACG.US,D,20180410,000000,0.572,0.5861,0.572,0.5797,140980,0
+AACG.US,D,20180411,000000,0.5529,0.585,0.5529,0.5529,39237,0
+AACG.US,D,20180412,000000,0.5571,0.5571,0.5571,0.5571,6188,0
+AACG.US,D,20180413,000000,0.5625,0.5668,0.5625,0.5625,6692,0
+AACG.US,D,20180416,000000,0.5657,0.5679,0.5657,0.5679,188580,0
+AACG.US,D,20180417,000000,0.57,0.5764,0.5679,0.5721,13543,0
+AACG.US,D,20180418,000000,0.5582,0.5582,0.5582,0.5582,1829,0
+AACG.US,D,20180419,000000,0.585,0.585,0.5604,0.5839,102592,0
+AACG.US,D,20180420,000000,0.57,0.5839,0.553,0.5839,30287,0
+AACG.US,D,20180423,000000,0.5626,0.5828,0.5518,0.5562,87855,0
+AACG.US,D,20180424,000000,0.5679,0.5679,0.555,0.555,25200,0
+AACG.US,D,20180425,000000,0.555,0.555,0.555,0.555,1064,0
+AACG.US,D,20180426,000000,0.5518,0.5529,0.5518,0.5529,4368,0
+AACG.US,D,20180427,000000,0.5807,0.5807,0.5443,0.5475,74909,0
+AACG.US,D,20180430,000000,0.555,0.555,0.555,0.555,2949,0
+AACG.US,D,20180501,000000,0.5454,0.5564,0.5454,0.5555,13347,0
+AACG.US,D,20180502,000000,0.5807,0.5807,0.5807,0.5807,1969,0
+AACG.US,D,20180503,000000,0.5786,0.5786,0.5475,0.5475,42205,0
+AACG.US,D,20180504,000000,0.555,0.555,0.554,0.554,4181,0
+AACG.US,D,20180507,000000,0.555,0.5571,0.5389,0.5464,20365,0
+AACG.US,D,20180508,000000,0.555,0.5711,0.5539,0.5697,38799,0
+AACG.US,D,20180510,000000,0.5678,0.57,0.5409,0.5576,104916,0
+AACG.US,D,20180511,000000,0.5679,0.5679,0.5679,0.5679,9865,0
+AACG.US,D,20180515,000000,0.5646,0.5679,0.5646,0.5679,53900,0
+AACG.US,D,20180516,000000,0.5655,0.5679,0.5475,0.5679,41785,0
+AACG.US,D,20180517,000000,0.5679,0.5679,0.5464,0.5464,3575,0
+AACG.US,D,20180518,000000,0.5507,0.5507,0.5507,0.5507,1969,0
+AACG.US,D,20180521,000000,0.5532,0.5532,0.5532,0.5532,36811,0
+AACG.US,D,20180522,000000,0.5679,0.5679,0.5625,0.5636,29269,0
+AACG.US,D,20180523,000000,0.5646,0.5646,0.5523,0.5523,10845,0
+AACG.US,D,20180524,000000,0.5659,0.5659,0.5529,0.5529,42672,0
+AACG.US,D,20180525,000000,0.5636,0.5636,0.5636,0.5636,1531,0
+AACG.US,D,20180529,000000,0.5357,0.5486,0.5357,0.5467,23231,0
+AACG.US,D,20180530,000000,0.5593,0.5619,0.5464,0.5464,45089,0
+AACG.US,D,20180531,000000,0.5475,0.5636,0.5475,0.5636,23212,0
+AACG.US,D,20180601,000000,0.5646,0.5646,0.5438,0.5518,12199,0
+AACG.US,D,20180604,000000,0.5443,0.5655,0.5443,0.5655,90496,0
+AACG.US,D,20180605,000000,0.5646,0.5646,0.5475,0.5592,5460,0
+AACG.US,D,20180606,000000,0.5646,0.5657,0.5496,0.5496,20440,0
+AACG.US,D,20180607,000000,0.5656,0.5657,0.5517,0.5654,115220,0
+AACG.US,D,20180608,000000,0.5588,0.5588,0.5588,0.5588,12712,0
+AACG.US,D,20180611,000000,0.5486,0.5486,0.5486,0.5486,2567,0
+AACG.US,D,20180612,000000,0.5614,0.5614,0.5497,0.5497,11629,0
+AACG.US,D,20180614,000000,0.5475,0.5475,0.5475,0.5475,1708,0
+AACG.US,D,20180615,000000,0.5475,0.5475,0.5475,0.5475,2081,0
+AACG.US,D,20180618,000000,0.5668,0.5668,0.5668,0.5668,2315,0
+AACG.US,D,20180621,000000,0.5571,0.5571,0.49941,0.5196,167039,0
+AACG.US,D,20180622,000000,0.5175,0.5561,0.5036,0.5561,32480,0
+AACG.US,D,20180625,000000,0.5304,0.5475,0.5304,0.5475,99363,0
+AACG.US,D,20180626,000000,0.5271,0.5271,0.5271,0.5271,6169,0
+AACG.US,D,20180627,000000,0.5518,0.555,0.5325,0.5486,34580,0
+AACG.US,D,20180628,000000,0.5336,0.5363,0.5314,0.5363,14803,0
+AACG.US,D,20180629,000000,0.5293,0.5464,0.43071,0.44893,117824,0
+AACG.US,D,20180702,000000,0.43821,0.47679,0.435,0.45321,26665,0
+AACG.US,D,20180703,000000,0.47571,0.47571,0.44571,0.45857,21037,0
+AACG.US,D,20180705,000000,0.48,0.48964,0.43929,0.45643,184483,0
+AACG.US,D,20180706,000000,0.46607,0.47143,0.435,0.43723,52705,0
+AACG.US,D,20180709,000000,0.44036,0.4725,0.43607,0.471,35289,0
+AACG.US,D,20180710,000000,0.43821,0.48214,0.435,0.46071,39545,0
+AACG.US,D,20180711,000000,0.5129,0.5186,0.45318,0.5026,73817,0
+AACG.US,D,20180712,000000,0.46821,0.533,0.46607,0.46714,59360,0
+AACG.US,D,20180713,000000,0.48214,0.48214,0.48214,0.48214,2520,0
+AACG.US,D,20180716,000000,0.49286,0.49287,0.45536,0.49287,59817,0
+AACG.US,D,20180717,000000,0.49393,0.5165,0.49393,0.5122,43372,0
+AACG.US,D,20180718,000000,0.49635,0.49821,0.49635,0.49821,2996,0
+AACG.US,D,20180719,000000,0.49286,0.49286,0.47679,0.47679,35355,0
+AACG.US,D,20180720,000000,0.46714,0.46714,0.45107,0.45107,75077,0
+AACG.US,D,20180723,000000,0.45429,0.45429,0.45107,0.45214,14719,0
+AACG.US,D,20180724,000000,0.45492,0.47679,0.45407,0.45407,36913,0
+AACG.US,D,20180725,000000,0.4982,0.4982,0.4982,0.4982,3052,0
+AACG.US,D,20180726,000000,0.47143,0.47143,0.46019,0.4693,87976,0
+AACG.US,D,20180727,000000,0.46929,0.48429,0.46929,0.48429,14084,0
+AACG.US,D,20180730,000000,0.4575,0.46607,0.4575,0.46607,20188,0
+AACG.US,D,20180731,000000,0.46607,0.49714,0.46607,0.47806,16343,0
+AACG.US,D,20180801,000000,0.48214,0.49773,0.48214,0.48215,23091,0
+AACG.US,D,20180802,000000,0.48243,0.49286,0.48215,0.48215,21812,0
+AACG.US,D,20180803,000000,0.48107,0.48751,0.48107,0.4875,10799,0
+AACG.US,D,20180806,000000,0.49286,0.49286,0.45321,0.45321,10929,0
+AACG.US,D,20180807,000000,0.47571,0.48597,0.45,0.48536,179377,0
+AACG.US,D,20180808,000000,0.6107,0.6589,0.6064,0.6214,2483609,0
+AACG.US,D,20180809,000000,0.6321,0.6422,0.6257,0.6307,2107961,0
+AACG.US,D,20180810,000000,0.6418,0.6418,0.6343,0.6416,1266300,0
+AACG.US,D,20180813,000000,0.6418,0.6707,0.6418,0.6589,3043927,0
+AACG.US,D,20180814,000000,0.6739,0.7286,0.668,0.7125,1126487,0
+AACG.US,D,20180815,000000,0.7275,0.7275,0.7018,0.7179,363907,0
+AACG.US,D,20180816,000000,0.7232,0.7361,0.7232,0.7361,1227949,0
+AACG.US,D,20180817,000000,0.6707,0.7072,0.6707,0.6943,4322117,0
+AACG.US,D,20180820,000000,0.7061,0.7061,0.6707,0.6809,905679,0
+AACG.US,D,20180821,000000,0.6804,0.7018,0.6761,0.6846,2441852,0
+AACG.US,D,20180822,000000,0.6889,0.6975,0.6814,0.6921,1378804,0
+AACG.US,D,20180823,000000,0.6921,0.7018,0.6903,0.6986,849315,0
+AACG.US,D,20180824,000000,0.7093,0.7243,0.7018,0.72,1265423,0
+AACG.US,D,20180827,000000,0.85,2.66,0.8201,2.01,10367562,0
+AACG.US,D,20180828,000000,1.96,3.37,1.7,2.59,14152274,0
+AACG.US,D,20180829,000000,2.62,3.09,2.28,2.42,2632600,0
+AACG.US,D,20180830,000000,2.35,2.44,2.02,2.12,906470,0
+AACG.US,D,20180831,000000,2.12,2.19,2.02,2.17,496616,0
+AACG.US,D,20180904,000000,2.2,2.57,2.15,2.22,926210,0
+AACG.US,D,20180905,000000,2.29,2.29,2.02,2.06,276117,0
+AACG.US,D,20180906,000000,2.07,2.09,1.9,1.9,222133,0
+AACG.US,D,20180907,000000,1.93,1.997,1.7,1.72,248428,0
+AACG.US,D,20180910,000000,1.72,1.72,1.11,1.44,1383757,0
+AACG.US,D,20180911,000000,1.44,1.48,1.2884,1.44,134017,0
+AACG.US,D,20180912,000000,1.5,1.52,1.35,1.36,157210,0
+AACG.US,D,20180913,000000,1.43,1.43,1.33,1.33,111846,0
+AACG.US,D,20180914,000000,1.33,1.36,1.27,1.33,81315,0
+AACG.US,D,20180917,000000,1.33,1.36,1.261,1.28,66375,0
+AACG.US,D,20180918,000000,1.3,1.3,1.25,1.25,87508,0
+AACG.US,D,20180919,000000,1.26,1.29,1.2,1.23,63049,0
+AACG.US,D,20180920,000000,1.25,1.25,0.991,1.12,552637,0
+AACG.US,D,20180921,000000,1.13,1.2085,1.1201,1.13,73228,0
+AACG.US,D,20180924,000000,1.13,1.1341,1.02,1.03,119279,0
+AACG.US,D,20180925,000000,1.04,1.13,1.04,1.12,79280,0
+AACG.US,D,20180926,000000,1.07,1.13,1.02,1.02,66940,0
+AACG.US,D,20180927,000000,1.01,1.1,1,1.03,109173,0
+AACG.US,D,20180928,000000,1.03,1.0745,1.03,1.05,29652,0
+AACG.US,D,20181001,000000,1.05,1.07,0.95,0.972,88851,0
+AACG.US,D,20181002,000000,0.9622,0.995,0.88,0.93,234018,0
+AACG.US,D,20181003,000000,0.9356,1.85,0.89,1.29,2061557,0
+AACG.US,D,20181004,000000,1.1,1.2,1.0532,1.19,223572,0
+AACG.US,D,20181005,000000,1.19,1.2,1.05,1.085,99362,0
+AACG.US,D,20181008,000000,1.15,1.15,1.08,1.08,37310,0
+AACG.US,D,20181009,000000,1.08,1.131,1,1.02,71298,0
+AACG.US,D,20181010,000000,1.03,1.15,1.01,1.01,78586,0
+AACG.US,D,20181011,000000,1.02,1.0899,1,1.06,74744,0
+AACG.US,D,20181012,000000,1.09,1.11,1.01,1.05,28195,0
+AACG.US,D,20181015,000000,1.01,1.04,1.01,1.01,40918,0
+AACG.US,D,20181016,000000,1.01,1.11,1.01,1.08,120350,0
+AACG.US,D,20181017,000000,1.08,1.34,1.02,1.17,828514,0
+AACG.US,D,20181018,000000,1.28,1.89,1.21,1.31,1507662,0
+AACG.US,D,20181019,000000,1.39,1.3947,1.1,1.17,317888,0
+AACG.US,D,20181022,000000,1.19,1.25,1.08,1.08,67314,0
+AACG.US,D,20181023,000000,1.08,1.2794,1.06,1.07,208106,0
+AACG.US,D,20181024,000000,1.11,1.38,1.06,1.1,836776,0
+AACG.US,D,20181025,000000,1.12,1.18,1.09,1.12,133502,0
+AACG.US,D,20181026,000000,1.12,1.1507,1.08,1.12,114336,0
+AACG.US,D,20181029,000000,1.19,1.19,1.0774,1.12,37892,0
+AACG.US,D,20181030,000000,1.12,1.2,1.09,1.1,185565,0
+AACG.US,D,20181031,000000,1.1,1.1399,1.07,1.12,113719,0
+AACG.US,D,20181101,000000,1.12,1.28,1.12,1.26,264581,0
+AACG.US,D,20181102,000000,1.27,1.28,1.15,1.17,106880,0
+AACG.US,D,20181105,000000,1.16,1.2173,1.09,1.13,100494,0
+AACG.US,D,20181106,000000,1.13,1.21,1.06,1.19,338706,0
+AACG.US,D,20181107,000000,1.21,1.38,1.15,1.19,482660,0
+AACG.US,D,20181108,000000,1.2,1.21,1.11,1.11,144312,0
+AACG.US,D,20181109,000000,1.11,1.19,1.08,1.093,180329,0
+AACG.US,D,20181112,000000,1.09,1.1165,1.02,1.04,78030,0
+AACG.US,D,20181113,000000,1.08,1.1,1.03,1.05,41056,0
+AACG.US,D,20181114,000000,1.09,1.09,1.05,1.07,27825,0
+AACG.US,D,20181115,000000,1.06,1.06,1.02,1.0369,47937,0
+AACG.US,D,20181116,000000,1.07,1.0885,0.9804,0.9999,135659,0
+AACG.US,D,20181119,000000,0.98,1.04,0.98,1.03,89462,0
+AACG.US,D,20181120,000000,1.08,1.08,0.94,0.989,103978,0
+AACG.US,D,20181121,000000,1,1.01,0.98,0.98,34072,0
+AACG.US,D,20181123,000000,0.98,1.03,0.98,1.03,11927,0
+AACG.US,D,20181126,000000,1.12,1.14,1.03,1.08,82819,0
+AACG.US,D,20181127,000000,1.0579,1.1,1.0356,1.09,22448,0
+AACG.US,D,20181128,000000,1.14,1.14,1.03,1.11,102791,0
+AACG.US,D,20181129,000000,1.03,1.1,1.03,1.06,28118,0
+AACG.US,D,20181130,000000,1.07,1.13,1.06,1.09,63819,0
+AACG.US,D,20181203,000000,1.12,1.2041,1.1,1.1501,412684,0
+AACG.US,D,20181204,000000,1.16,1.16,1.1,1.11,83010,0
+AACG.US,D,20181206,000000,1.09,1.0948,1.05,1.07,103061,0
+AACG.US,D,20181207,000000,1.05,1.12,1.05,1.06,52916,0
+AACG.US,D,20181210,000000,1.06,1.1,1.06,1.08,54998,0
+AACG.US,D,20181211,000000,1.12,1.12,1.03,1.08,76219,0
+AACG.US,D,20181212,000000,1.09,1.1,1.01,1.05,77203,0
+AACG.US,D,20181213,000000,1.09,1.164,1.03,1.05,194718,0
+AACG.US,D,20181214,000000,1.05,1.08,1.05,1.08,41124,0
+AACG.US,D,20181217,000000,1.06,1.06,1.02,1.02,26692,0
+AACG.US,D,20181218,000000,0.97,1.05,0.97,1.01,43814,0
+AACG.US,D,20181219,000000,0.99,1.06,0.94,1.0218,42767,0
+AACG.US,D,20181220,000000,1.02,1.05,1,1,53730,0
+AACG.US,D,20181221,000000,1,1.0234,1,1.01,80409,0
+AACG.US,D,20181224,000000,1.01,1.01,0.95,0.97,34416,0
+AACG.US,D,20181226,000000,0.97,1,0.932,0.998,35793,0
+AACG.US,D,20181227,000000,0.964,1,0.95886,0.98,69108,0
+AACG.US,D,20181228,000000,0.96,1,0.95,1,41144,0
+AACG.US,D,20181231,000000,0.95,0.978,0.8974,0.92,92654,0
+AACG.US,D,20190102,000000,0.91,1,0.9002,0.94,30580,0
+AACG.US,D,20190103,000000,0.99,1,0.9369,0.94,43300,0
+AACG.US,D,20190104,000000,0.975,0.995,0.93,0.93,6933,0
+AACG.US,D,20190107,000000,0.9347,0.9814,0.93,0.9401,21623,0
+AACG.US,D,20190108,000000,0.97,0.995,0.942,0.987,14972,0
+AACG.US,D,20190109,000000,0.99,1.14,0.9415,1.07,349931,0
+AACG.US,D,20190110,000000,1.08,1.0998,1.02,1.06,51455,0
+AACG.US,D,20190111,000000,1.04,1.06,0.97,0.99,44126,0
+AACG.US,D,20190114,000000,0.98,1.0592,0.9571,1.0334,31048,0
+AACG.US,D,20190115,000000,1.03,1.0452,0.98,1.037,96801,0
+AACG.US,D,20190116,000000,1.02,1.0311,0.98,0.9821,47769,0
+AACG.US,D,20190117,000000,1,1,0.96,0.99,55847,0
+AACG.US,D,20190118,000000,0.99,1,0.96,0.98,5763,0
+AACG.US,D,20190122,000000,0.96,1.02,0.96,0.96,12214,0
+AACG.US,D,20190123,000000,0.96,1,0.95511,0.95511,23187,0
+AACG.US,D,20190124,000000,0.98,0.99,0.9552,0.98,34554,0
+AACG.US,D,20190125,000000,0.98,1.11,0.98,1.07,262012,0
+AACG.US,D,20190128,000000,1.07,1.0703,1,1,22489,0
+AACG.US,D,20190129,000000,1.03,1.05,1,1.05,9050,0
+AACG.US,D,20190130,000000,1.05,1.05,1,1.01,16687,0
+AACG.US,D,20190131,000000,1.02,1.1086,1.02,1.08,141497,0
+AACG.US,D,20190201,000000,1.09,1.19,1.0501,1.18,338006,0
+AACG.US,D,20190204,000000,1.19,1.23,1.08,1.16,150090,0
+AACG.US,D,20190205,000000,1.17,1.17,1.05,1.0792,53984,0
+AACG.US,D,20190206,000000,1.07,1.09,1.02,1.06,41742,0
+AACG.US,D,20190207,000000,1.06,1.0753,1.02,1.0371,29588,0
+AACG.US,D,20190208,000000,1.03,1.08,1.03,1.0435,37392,0
+AACG.US,D,20190211,000000,1.03,1.1018,1.03,1.03,62178,0
+AACG.US,D,20190212,000000,1.03,1.094,1.03,1.08,39049,0
+AACG.US,D,20190213,000000,1.09,1.09,1.02,1.04,86190,0
+AACG.US,D,20190214,000000,1.02,1.04,1.02,1.0284,48115,0
+AACG.US,D,20190215,000000,1.02,1.09,1.02,1.05,68421,0
+AACG.US,D,20190219,000000,1.06,1.0792,1.03,1.06,10752,0
+AACG.US,D,20190220,000000,1.07,1.0715,1.0401,1.07,22034,0
+AACG.US,D,20190221,000000,1.08,1.11,1.05,1.08,27653,0
+AACG.US,D,20190222,000000,1.12,1.12,1.07,1.09,39623,0
+AACG.US,D,20190225,000000,1.1,1.21,1.09,1.1,648334,0
+AACG.US,D,20190226,000000,1.1,1.15,1.1,1.12,72100,0
+AACG.US,D,20190227,000000,1.12,1.16,1.11,1.1299,129111,0
+AACG.US,D,20190228,000000,1.14,1.14,1.11,1.14,32160,0
+AACG.US,D,20190301,000000,1.15,1.15,1.1,1.1,58979,0
+AACG.US,D,20190304,000000,1.12,1.1842,1.11,1.13,146908,0
+AACG.US,D,20190305,000000,1.13,1.2074,1.11,1.14,541752,0
+AACG.US,D,20190306,000000,1.21,1.21,1.11,1.1801,240102,0
+AACG.US,D,20190307,000000,1.2,1.2,1.12,1.1389,73847,0
+AACG.US,D,20190308,000000,1.1215,1.1215,1.06,1.0769,68757,0
+AACG.US,D,20190311,000000,1.08,1.1,1.08,1.08,32111,0
+AACG.US,D,20190312,000000,1.08,1.09,1.05,1.05,20232,0
+AACG.US,D,20190313,000000,1.06,1.0844,1.04,1.07,23127,0
+AACG.US,D,20190314,000000,1.06,1.11,1.06,1.08,29920,0
+AACG.US,D,20190315,000000,1.06,1.0826,1.04,1.04,30940,0
+AACG.US,D,20190318,000000,1.07,1.07,1.03,1.07,48834,0
+AACG.US,D,20190319,000000,1.08,1.08,1,1.06,123209,0
+AACG.US,D,20190320,000000,1.04,1.04,1,1.0121,41005,0
+AACG.US,D,20190321,000000,1.01,1.03,1.01,1.03,10173,0
+AACG.US,D,20190322,000000,1.03,1.03,1,1.03,29093,0
+AACG.US,D,20190325,000000,1.01,1.01,0.955,0.994,43815,0
+AACG.US,D,20190326,000000,0.9998,1.01,0.995,0.9998,49051,0
+AACG.US,D,20190327,000000,0.98,1.03,0.98,1.02,34198,0
+AACG.US,D,20190328,000000,1.03,1.03,0.98,1,55867,0
+AACG.US,D,20190329,000000,0.99,1.02,0.9801,0.9921,7118,0
+AACG.US,D,20190401,000000,1.01,1.02,1,1.0004,31628,0
+AACG.US,D,20190402,000000,1.01,1.01,0.98,0.995,12086,0
+AACG.US,D,20190403,000000,1,1,0.99,0.9901,16122,0
+AACG.US,D,20190404,000000,1.0073,1.06,0.9901,1.0026,225841,0
+AACG.US,D,20190405,000000,1.02,1.02,0.995,1,52736,0
+AACG.US,D,20190408,000000,1.01,1.02,0.98,1.02,39577,0
+AACG.US,D,20190409,000000,1.14,2.54,1.14,2.12,52444831,0
+AACG.US,D,20190410,000000,2.57,4.5,2.27,3.85,53169367,0
+AACG.US,D,20190411,000000,3,3.46,2.85,3.05,6180691,0
+AACG.US,D,20190412,000000,2.86,2.91,2.5,2.5,1562009,0
+AACG.US,D,20190415,000000,2.6,3.44,2.6,3.25,9311006,0
+AACG.US,D,20190416,000000,2.99,3.08,2.69,2.72,1544091,0
+AACG.US,D,20190417,000000,2.71,2.84,2.64,2.77,529305,0
+AACG.US,D,20190418,000000,2.74,2.8,2.6,2.67,462985,0
+AACG.US,D,20190422,000000,2.64,2.7212,2.2,2.3,600711,0
+AACG.US,D,20190423,000000,2.3,2.4789,2.25,2.35,321825,0
+AACG.US,D,20190424,000000,2.38,2.4,2.32,2.34,152662,0
+AACG.US,D,20190425,000000,2.31,2.44,2.19,2.21,236048,0
+AACG.US,D,20190426,000000,2.2,2.21,2.0187,2.04,346631,0
+AACG.US,D,20190429,000000,2.04,2.1199,2,2,152884,0
+AACG.US,D,20190430,000000,1.98,2.06,1.88,1.88,233893,0
+AACG.US,D,20190501,000000,1.88,1.88,1.76,1.76,212321,0
+AACG.US,D,20190502,000000,1.74,1.795,1.67,1.69,124054,0
+AACG.US,D,20190503,000000,1.69,2.1,1.6613,1.81,736138,0
+AACG.US,D,20190506,000000,1.71,1.89,1.61,1.84,338438,0
+AACG.US,D,20190507,000000,1.88,2.63,1.8,2.26,3445842,0
+AACG.US,D,20190508,000000,2.42,2.67,2.15,2.19,3243797,0
+AACG.US,D,20190509,000000,2.01,2.1,1.91,1.91,473635,0
+AACG.US,D,20190510,000000,2,2.41,1.92,2.35,1054563,0
+AACG.US,D,20190513,000000,2.3,2.68,2.2239,2.58,1491593,0
+AACG.US,D,20190514,000000,2.37,2.5123,2.2,2.25,778399,0
+AACG.US,D,20190515,000000,2.25,2.48,2.23,2.38,338348,0
+AACG.US,D,20190516,000000,2.38,2.4495,2.3062,2.4,180794,0
+AACG.US,D,20190517,000000,2.37,2.399,2.3,2.38,236543,0
+AACG.US,D,20190520,000000,2.38,2.38,2.1,2.14,185853,0
+AACG.US,D,20190521,000000,2.14,2.3,2.14,2.23,92586,0
+AACG.US,D,20190522,000000,2.25,2.26,2.05,2.05,137277,0
+AACG.US,D,20190523,000000,2.03,2.15,2,2.02,67926,0
+AACG.US,D,20190524,000000,2,2.0922,1.94,2,49217,0
+AACG.US,D,20190528,000000,1.98,2.07,1.9333,2.01,47795,0
+AACG.US,D,20190529,000000,2,2,1.92,1.96,49591,0
+AACG.US,D,20190530,000000,1.96,1.9833,1.9,1.9,35999,0
+AACG.US,D,20190531,000000,1.88,1.9104,1.82,1.825,61561,0
+AACG.US,D,20190603,000000,1.8,1.8954,1.8,1.8,47675,0
+AACG.US,D,20190604,000000,1.81,1.857,1.809,1.83,47290,0
+AACG.US,D,20190605,000000,1.81,1.8698,1.81,1.84,19567,0
+AACG.US,D,20190606,000000,1.84,2.05,1.84,1.99,206534,0
+AACG.US,D,20190607,000000,2,2.0535,1.94,1.99,30871,0
+AACG.US,D,20190610,000000,2.02,2.2,2.0088,2.19,115446,0
+AACG.US,D,20190611,000000,2.27,2.282,2.01,2.13,154194,0
+AACG.US,D,20190612,000000,2.12,2.19,2.08,2.13,76865,0
+AACG.US,D,20190613,000000,2.11,2.1773,2.1,2.16,55659,0
+AACG.US,D,20190614,000000,2.13,2.14,2.05,2.11,36476,0
+AACG.US,D,20190617,000000,2.07,2.1538,2.0345,2.11,22011,0
+AACG.US,D,20190618,000000,2.11,2.3494,2.11,2.24,169397,0
+AACG.US,D,20190619,000000,2.33,2.58,2.26,2.48,447318,0
+AACG.US,D,20190620,000000,2.57,2.9332,2.56,2.66,637188,0
+AACG.US,D,20190621,000000,2.67,2.6771,2.43,2.59,143094,0
+AACG.US,D,20190624,000000,2.57,2.57,2.3,2.525,77147,0
+AACG.US,D,20190625,000000,2.54,2.7078,2.54,2.64,93350,0
+AACG.US,D,20190626,000000,2.65,2.98,2.65,2.75,439742,0
+AACG.US,D,20190627,000000,2.79,2.79,2.52,2.6,135226,0
+AACG.US,D,20190628,000000,2.9,3.24,2.66,2.7,6597072,0
+AACG.US,D,20190701,000000,2.55,2.67,2.44,2.64,235444,0
+AACG.US,D,20190702,000000,2.61,2.6376,2.48,2.51,130272,0
+AACG.US,D,20190703,000000,2.49,2.49,2.38,2.45,78396,0
+AACG.US,D,20190705,000000,2.44,2.59,2.41,2.53,114301,0
+AACG.US,D,20190708,000000,2.51,2.5561,2.43,2.43,60081,0
+AACG.US,D,20190709,000000,2.43,2.5263,2.43,2.45,92101,0
+AACG.US,D,20190710,000000,2.45,2.6448,2.45,2.57,93641,0
+AACG.US,D,20190711,000000,2.56,2.6761,2.56,2.57,64985,0
+AACG.US,D,20190712,000000,2.55,2.63,2.51,2.61,61370,0
+AACG.US,D,20190715,000000,2.66,2.6761,2.5568,2.62,35029,0
+AACG.US,D,20190716,000000,2.66,2.9089,2.66,2.81,391158,0
+AACG.US,D,20190717,000000,2.85,2.9,2.7,2.77,148186,0
+AACG.US,D,20190718,000000,2.85,2.9,2.7,2.85,97459,0
+AACG.US,D,20190719,000000,2.81,2.81,2.46,2.63,127965,0
+AACG.US,D,20190722,000000,2.62,2.7796,2.62,2.62,55387,0
+AACG.US,D,20190723,000000,2.63,2.6994,2.62,2.6387,53887,0
+AACG.US,D,20190724,000000,2.67,2.68,2.6,2.62,42948,0
+AACG.US,D,20190725,000000,2.665,2.6677,2.6,2.62,38323,0
+AACG.US,D,20190726,000000,2.64,2.6548,2.6,2.6018,71948,0
+AACG.US,D,20190729,000000,2.61,2.6499,2.6,2.6,7296,0
+AACG.US,D,20190730,000000,2.6389,2.68,2.6,2.6,18484,0
+AACG.US,D,20190731,000000,2.6104,2.6342,2.6,2.6342,26137,0
+AACG.US,D,20190801,000000,2.6372,2.6372,2.6,2.61,25090,0
+AACG.US,D,20190802,000000,2.6,2.61,2.4814,2.5164,109277,0
+AACG.US,D,20190805,000000,2.4,2.4118,2.1005,2.25,125981,0
+AACG.US,D,20190806,000000,2.34,2.4402,2.25,2.34,40417,0
+AACG.US,D,20190807,000000,2.3,2.41,2.3,2.37,9564,0
+AACG.US,D,20190808,000000,2.35,2.49,2.35,2.4,33085,0
+AACG.US,D,20190809,000000,2.38,2.3935,2.1,2.18,184461,0
+AACG.US,D,20190812,000000,2.18,2.28,2.18,2.23,17563,0
+AACG.US,D,20190813,000000,2.25,2.25,2.03,2.11,63766,0
+AACG.US,D,20190814,000000,2.11,2.26,2.07,2.24,50275,0
+AACG.US,D,20190815,000000,2.25,2.2578,2.06,2.14,52028,0
+AACG.US,D,20190816,000000,2.12,2.12,2.06,2.08,74094,0
+AACG.US,D,20190819,000000,2.0735,2.08,2.02,2.02,66999,0
+AACG.US,D,20190820,000000,2.01,2.0139,1.8,1.83,145182,0
+AACG.US,D,20190821,000000,1.84,1.85,1.8,1.825,81828,0
+AACG.US,D,20190822,000000,1.83,1.99,1.82,1.8946,103460,0
+AACG.US,D,20190823,000000,1.88,1.9864,1.88,1.88,13682,0
+AACG.US,D,20190826,000000,1.88,1.88,1.68,1.87,59428,0
+AACG.US,D,20190827,000000,1.85,1.85,1.8,1.85,22067,0
+AACG.US,D,20190828,000000,1.84,1.91,1.76,1.86,31119,0
+AACG.US,D,20190829,000000,1.85,1.94,1.8401,1.9,20167,0
+AACG.US,D,20190830,000000,1.92,1.928,1.85,1.86,23722,0
+AACG.US,D,20190903,000000,1.86,1.89,1.8,1.87,7017,0
+AACG.US,D,20190904,000000,1.87,1.9273,1.87,1.87,37880,0
+AACG.US,D,20190905,000000,1.8824,1.97,1.88,1.925,9444,0
+AACG.US,D,20190906,000000,1.95,1.95,1.8868,1.89,16436,0
+AACG.US,D,20190909,000000,1.8838,1.92,1.86,1.86,9859,0
+AACG.US,D,20190910,000000,1.8603,1.9065,1.81,1.9,31921,0
+AACG.US,D,20190911,000000,1.86,1.875,1.84,1.84,8638,0
+AACG.US,D,20190912,000000,1.86,1.8704,1.829,1.855,19717,0
+AACG.US,D,20190913,000000,1.86,1.86,1.81,1.85,14473,0
+AACG.US,D,20190916,000000,1.8,1.8486,1.8,1.81,5522,0
+AACG.US,D,20190917,000000,1.81,1.8339,1.81,1.81,17483,0
+AACG.US,D,20190918,000000,1.81,1.8372,1.8,1.8,10062,0
+AACG.US,D,20190919,000000,1.8,1.81,1.78,1.79,19979,0
+AACG.US,D,20190920,000000,1.8071,1.8364,1.78,1.8,3982,0
+AACG.US,D,20190923,000000,1.91,1.91,1.83,1.86,8508,0
+AACG.US,D,20190924,000000,1.83,1.83,1.78,1.79,17200,0
+AACG.US,D,20190925,000000,1.7717,1.79,1.68,1.68,81086,0
+AACG.US,D,20190926,000000,1.7,1.7447,1.68,1.7332,8880,0
+AACG.US,D,20190927,000000,1.71,1.71,1.6643,1.6643,10891,0
+AACG.US,D,20190930,000000,1.67,1.69,1.63,1.63,10051,0
+AACG.US,D,20191001,000000,1.6,1.6,1.5,1.51,12425,0
+AACG.US,D,20191002,000000,1.48,1.601,1.46,1.601,19532,0
+AACG.US,D,20191003,000000,1.65,1.6629,1.6289,1.6289,10073,0
+AACG.US,D,20191004,000000,1.65,1.6941,1.6,1.682,4254,0
+AACG.US,D,20191007,000000,1.62,1.76,1.62,1.76,6302,0
+AACG.US,D,20191008,000000,1.7,1.715,1.62,1.62,10367,0
+AACG.US,D,20191009,000000,1.62,1.6827,1.5,1.5,15208,0
+AACG.US,D,20191010,000000,1.64,1.64,1.58,1.61,4735,0
+AACG.US,D,20191011,000000,1.688,1.688,1.56,1.56,40132,0
+AACG.US,D,20191014,000000,1.59,1.7,1.59,1.69,20198,0
+AACG.US,D,20191015,000000,1.709,1.92,1.705,1.9,68813,0
+AACG.US,D,20191016,000000,1.9,1.9,1.75,1.83,16524,0
+AACG.US,D,20191017,000000,1.83,1.8708,1.83,1.84,5300,0
+AACG.US,D,20191018,000000,1.85,1.85,1.7688,1.7701,12800,0
+AACG.US,D,20191021,000000,1.75,1.8869,1.75,1.8201,15735,0
+AACG.US,D,20191022,000000,1.795,1.82,1.78,1.78,24814,0
+AACG.US,D,20191023,000000,1.76,1.8578,1.76,1.8299,6539,0
+AACG.US,D,20191024,000000,1.8159,1.8709,1.7973,1.8309,7422,0
+AACG.US,D,20191025,000000,1.79,1.87,1.7899,1.87,18386,0
+AACG.US,D,20191028,000000,1.88,1.88,1.79,1.79,7768,0
+AACG.US,D,20191029,000000,1.78,1.8,1.6785,1.75,18711,0
+AACG.US,D,20191030,000000,1.71,1.79,1.71,1.7892,16594,0
+AACG.US,D,20191031,000000,1.75,1.78,1.75,1.78,3997,0
+AACG.US,D,20191101,000000,1.81,1.89,1.769,1.77,3789,0
+AACG.US,D,20191104,000000,1.77,1.8155,1.7338,1.74,5999,0
+AACG.US,D,20191105,000000,1.74,1.78,1.74,1.74,5761,0
+AACG.US,D,20191106,000000,1.75,1.75,1.7,1.7181,3088,0
+AACG.US,D,20191107,000000,1.7456,1.752,1.72,1.7201,10352,0
+AACG.US,D,20191108,000000,1.7492,1.7492,1.71,1.73,12492,0
+AACG.US,D,20191111,000000,1.72,1.72,1.72,1.72,761,0
+AACG.US,D,20191112,000000,1.71,1.72,1.7,1.7,8057,0
+AACG.US,D,20191113,000000,1.71,1.71,1.71,1.71,353,0
+AACG.US,D,20191114,000000,1.71,1.74,1.71,1.7316,9441,0
+AACG.US,D,20191115,000000,1.73,1.73,1.7,1.7,9998,0
+AACG.US,D,20191118,000000,1.689,1.7,1.65,1.6732,8140,0
+AACG.US,D,20191119,000000,1.7,1.74,1.7,1.74,6022,0
+AACG.US,D,20191120,000000,1.75,1.7715,1.6787,1.7695,10792,0
+AACG.US,D,20191121,000000,1.81,1.87,1.751,1.851,59706,0
+AACG.US,D,20191122,000000,1.85,1.88,1.68,1.88,17668,0
+AACG.US,D,20191125,000000,1.88,1.88,1.75,1.79,12951,0
+AACG.US,D,20191126,000000,1.8001,1.84,1.8,1.8115,10715,0
+AACG.US,D,20191127,000000,1.8,1.845,1.8,1.8001,10051,0
+AACG.US,D,20191129,000000,1.8135,1.8135,1.8047,1.8047,963,0
+AACG.US,D,20191202,000000,1.8,1.8492,1.8,1.8164,5442,0
+AACG.US,D,20191203,000000,1.8,1.8,1.7437,1.7437,3247,0
+AACG.US,D,20191204,000000,1.7595,1.785,1.7415,1.7601,2032,0
+AACG.US,D,20191205,000000,1.73,1.73,1.6604,1.7027,5390,0
+AACG.US,D,20191206,000000,1.72,1.72,1.6,1.649,12090,0
+AACG.US,D,20191209,000000,1.62,1.6551,1.6164,1.6164,5350,0
+AACG.US,D,20191210,000000,1.61,1.61,1.5378,1.5535,6191,0
+AACG.US,D,20191211,000000,1.52,1.52,1.4589,1.4847,10201,0
+AACG.US,D,20191212,000000,1.47,1.4801,1.35,1.36,18498,0
+AACG.US,D,20191213,000000,1.38,1.422,1.3696,1.4182,25955,0
+AACG.US,D,20191216,000000,1.45,1.52,1.45,1.5,12259,0
+AACG.US,D,20191217,000000,1.5,1.5,1.35,1.4309,4896,0
+AACG.US,D,20191218,000000,1.47,1.81,1.4403,1.59,150524,0
+AACG.US,D,20191219,000000,1.5058,1.68,1.5058,1.5856,26131,0
+AACG.US,D,20191220,000000,1.5048,1.58,1.5,1.5075,8816,0
+AACG.US,D,20191223,000000,1.4405,1.52,1.4,1.4948,12356,0
+AACG.US,D,20191224,000000,1.45,1.45,1.4101,1.43,8706,0
+AACG.US,D,20191226,000000,1.47,1.4842,1.45,1.4737,6194,0
+AACG.US,D,20191227,000000,1.45,1.45,1.4,1.4,9619,0
+AACG.US,D,20191230,000000,1.4002,1.405,1.37,1.38,44503,0
+AACG.US,D,20191231,000000,1.37,1.41,1.3609,1.3609,10805,0
+AACG.US,D,20200102,000000,1.3505,1.38,1.35,1.35,4331,0
+AACG.US,D,20200103,000000,1.3573,1.4892,1.3573,1.4736,42002,0
+AACG.US,D,20200106,000000,1.51,1.51,1.36,1.43,18687,0
+AACG.US,D,20200107,000000,1.3899,1.44,1.3606,1.4335,13696,0
+AACG.US,D,20200108,000000,1.41,1.58,1.3642,1.5112,90875,0
+AACG.US,D,20200109,000000,1.57,1.6313,1.43,1.4518,27265,0
+AACG.US,D,20200110,000000,1.45,1.5233,1.41,1.4754,35760,0
+AACG.US,D,20200113,000000,1.52,1.7,1.4173,1.52,27865,0
+AACG.US,D,20200114,000000,1.51,1.55,1.5,1.545,5120,0
+AACG.US,D,20200115,000000,1.5445,1.798,1.5445,1.613,51009,0
+AACG.US,D,20200116,000000,1.69,1.72,1.63,1.63,17118,0
+AACG.US,D,20200117,000000,1.6701,1.6704,1.4,1.4,51992,0
+AACG.US,D,20200121,000000,1.41,1.4735,1.41,1.41,7324,0
+AACG.US,D,20200122,000000,1.4944,1.55,1.44,1.53,26244,0
+AACG.US,D,20200123,000000,1.48,1.48,1.41,1.44,3637,0
+AACG.US,D,20200124,000000,1.4699,1.4699,1.35,1.36,34566,0
+AACG.US,D,20200127,000000,1.34,1.3733,1.25,1.31,9179,0
+AACG.US,D,20200128,000000,1.3253,1.34,1.2137,1.26,33281,0
+AACG.US,D,20200129,000000,1.21,1.26,1.1382,1.16,18070,0
+AACG.US,D,20200130,000000,1.16,1.24,1.1537,1.1603,6980,0
+AACG.US,D,20200131,000000,1.15,1.2201,1.15,1.1569,11597,0
+AACG.US,D,20200203,000000,1.16,1.186,1.15,1.16,12660,0
+AACG.US,D,20200204,000000,1.16,1.1699,1.15,1.15,3660,0
+AACG.US,D,20200205,000000,1.16,1.16,1.15,1.155,7109,0
+AACG.US,D,20200206,000000,1.16,1.16,1.13,1.14,12885,0
+AACG.US,D,20200207,000000,1.13,1.1434,1.035,1.035,11886,0
+AACG.US,D,20200210,000000,1.04,1.1226,1.04,1.1008,19361,0
+AACG.US,D,20200211,000000,1.11,1.11,1.04,1.08,10738,0
+AACG.US,D,20200212,000000,1.03,1.0502,1.03,1.0502,9540,0
+AACG.US,D,20200213,000000,1.0437,1.11,1.0437,1.1,7586,0
+AACG.US,D,20200214,000000,1.1,1.235,1.0566,1.15,77087,0
+AACG.US,D,20200218,000000,1.17,1.6199,1.17,1.29,71709,0
+AACG.US,D,20200219,000000,1.3,1.32,1.1,1.17,29248,0
+AACG.US,D,20200220,000000,1.22,1.3,1.17,1.2376,29329,0
+AACG.US,D,20200221,000000,1.22,1.22,1.11,1.11,17509,0
+AACG.US,D,20200224,000000,1.06,1.165,1.0201,1.0501,36145,0
+AACG.US,D,20200225,000000,1.05,1.24,1.05,1.14,87109,0
+AACG.US,D,20200226,000000,1.18,1.18,1.05,1.1257,24556,0
+AACG.US,D,20200227,000000,1.13,1.1306,1.05,1.058,35284,0
+AACG.US,D,20200228,000000,1.02,1.07,0.95,1.0299,45927,0
+AACG.US,D,20200302,000000,1,1,0.9808,0.984,13454,0
+AACG.US,D,20200303,000000,0.99,1.0078,0.97,0.98075,40794,0
+AACG.US,D,20200304,000000,0.97,1.0756,0.96,1,23757,0
+AACG.US,D,20200305,000000,1,1,0.96,0.963,2613,0
+AACG.US,D,20200306,000000,0.97,1.01,0.96,1,8938,0
+AACG.US,D,20200309,000000,1.0001,1.035,0.97,0.97,23688,0
+AACG.US,D,20200310,000000,0.98,1.0151,0.96,0.98,9133,0
+AACG.US,D,20200311,000000,0.96,0.973,0.96,0.96,35567,0
+AACG.US,D,20200312,000000,0.96,1,0.8977,0.8977,35881,0
+AACG.US,D,20200313,000000,0.9,0.9704,0.855,0.855,16377,0
+AACG.US,D,20200316,000000,0.85,0.91,0.85,0.85,16221,0
+AACG.US,D,20200317,000000,0.89,0.9347,0.85,0.91,20252,0
+AACG.US,D,20200318,000000,0.85,0.93,0.7,0.7281,23639,0
+AACG.US,D,20200319,000000,0.72,0.7577,0.7,0.735,7828,0
+AACG.US,D,20200320,000000,0.75,1.1,0.75,0.9,9185,0
+AACG.US,D,20200323,000000,0.9,0.9045,0.8,0.84,9018,0
+AACG.US,D,20200324,000000,0.86,1.06,0.75,0.8631,6528,0
+AACG.US,D,20200325,000000,0.81,0.96,0.8,0.91,8775,0
+AACG.US,D,20200326,000000,0.95,1,0.9,1,10984,0
+AACG.US,D,20200327,000000,1.02,1.02,0.9501,0.964,4271,0
+AACG.US,D,20200330,000000,0.88,0.9988,0.88,0.9525,6499,0
+AACG.US,D,20200331,000000,0.9,0.95,0.9,0.948,8266,0
+AACG.US,D,20200401,000000,0.948,1.01,0.94,0.9485,1883,0
+AACG.US,D,20200402,000000,0.9485,0.9485,0.905,0.9245,5156,0
+AACG.US,D,20200403,000000,0.9484,0.9485,0.9484,0.9485,696,0
+AACG.US,D,20200406,000000,0.95,0.95,0.93555,0.9451,3532,0
+AACG.US,D,20200407,000000,0.9451,0.95,0.8,0.9,19112,0
+AACG.US,D,20200408,000000,0.9001,0.9001,0.82,0.8753,14167,0
+AACG.US,D,20200409,000000,0.876,0.9085,0.8,0.85,22275,0
+AACG.US,D,20200413,000000,0.8201,0.8552,0.82,0.822,5737,0
+AACG.US,D,20200414,000000,0.83,0.89,0.822,0.822,9145,0
+AACG.US,D,20200415,000000,0.82,0.861,0.82,0.861,2715,0
+AACG.US,D,20200416,000000,0.865,0.865,0.82,0.8498,8238,0
+AACG.US,D,20200417,000000,0.83,0.86,0.82,0.839169,7576,0
+AACG.US,D,20200420,000000,0.83,0.85,0.83,0.83,3009,0
+AACG.US,D,20200421,000000,0.78,0.7801,0.702,0.7702,10304,0
+AACG.US,D,20200422,000000,0.77,0.7799,0.75,0.764001,16506,0
+AACG.US,D,20200423,000000,0.7768,0.778,0.735,0.74,3908,0
+AACG.US,D,20200424,000000,0.8102,0.8102,0.75,0.75,7119,0
+AACG.US,D,20200427,000000,0.75,0.7877,0.612,0.673,62808,0
+AACG.US,D,20200428,000000,0.6943,0.748,0.6941,0.7479,20176,0
+AACG.US,D,20200429,000000,0.74,0.742,0.71,0.72,17195,0
+AACG.US,D,20200430,000000,0.757,0.757,0.72,0.7236,10694,0
+AACG.US,D,20200501,000000,0.8,0.8,0.65,0.74,33053,0
+AACG.US,D,20200504,000000,0.74,0.74,0.7,0.71,11266,0
+AACG.US,D,20200505,000000,0.7,0.74,0.65,0.716,9746,0
+AACG.US,D,20200506,000000,0.7,0.792,0.7,0.75,25276,0
+AACG.US,D,20200507,000000,0.8,0.8,0.75,0.8,12030,0
+AACG.US,D,20200508,000000,0.8,0.8,0.74,0.7499,12722,0
+AACG.US,D,20200511,000000,0.793288,0.8,0.707,0.756,16550,0
+AACG.US,D,20200512,000000,0.7206,0.79,0.7,0.71,7913,0
+AACG.US,D,20200513,000000,0.7,0.761495,0.7,0.7599,25566,0
+AACG.US,D,20200514,000000,0.76,0.76,0.71,0.7204,12850,0
+AACG.US,D,20200515,000000,0.82,0.85,0.7,0.7136,32723,0
+AACG.US,D,20200518,000000,0.71,0.761228,0.69,0.715,23242,0
+AACG.US,D,20200519,000000,0.8,0.8,0.70851,0.7637,19482,0
+AACG.US,D,20200520,000000,0.72101,0.8439,0.72101,0.786,25971,0
+AACG.US,D,20200521,000000,0.96,0.96,0.88,0.9,37675,0
+AACG.US,D,20200522,000000,0.9,0.9,0.8318,0.8339,8558,0
+AACG.US,D,20200526,000000,0.88,0.9,0.8798,0.8999,8038,0
+AACG.US,D,20200527,000000,0.89,0.93,0.885,0.89691,10126,0
+AACG.US,D,20200528,000000,0.92,0.95,0.9199,0.9354,10130,0
+AACG.US,D,20200529,000000,0.9499,0.95,0.8969,0.9,6228,0
+AACG.US,D,20200601,000000,0.8969,0.95,0.872,0.91,6242,0
+AACG.US,D,20200602,000000,0.874,0.916,0.874,0.8845,4127,0
+AACG.US,D,20200603,000000,0.84,0.9555,0.84,0.9135,6622,0
+AACG.US,D,20200604,000000,0.877,0.91,0.8401,0.86,7899,0
+AACG.US,D,20200605,000000,0.8735,0.91,0.8,0.8599,29980,0
+AACG.US,D,20200608,000000,0.9,0.9255,0.82,0.8947,32632,0
+AACG.US,D,20200609,000000,0.9299,0.93,0.83,0.92001,17074,0
+AACG.US,D,20200610,000000,0.93,1,0.93,0.9999,30519,0
+AACG.US,D,20200611,000000,1.31,1.5,1.0202,1.12,416120,0
+AACG.US,D,20200612,000000,1.2,1.23,1.01,1.1383,64219,0
+AACG.US,D,20200615,000000,1.14,1.36,1.14,1.29,167211,0
+AACG.US,D,20200616,000000,1.33,1.8,1.12,1.12,1626679,0
+AACG.US,D,20200617,000000,1.26,1.3,1.11,1.1156,141006,0
+AACG.US,D,20200618,000000,1.08,1.1299,0.93,0.9979,113364,0
+AACG.US,D,20200619,000000,0.9619,1.03,0.95,0.95,52514,0
+AACG.US,D,20200622,000000,1,1.1699,0.9666,1.14,115494,0
+AACG.US,D,20200623,000000,1.19,1.22,1.14,1.171,57018,0
+AACG.US,D,20200624,000000,1.14,1.2999,1.14,1.25,80674,0
+AACG.US,D,20200625,000000,1.22,1.2462,1.11,1.23,72894,0
+AACG.US,D,20200626,000000,1.12,1.1848,1.12,1.15,43772,0
+AACG.US,D,20200629,000000,1.15,1.25,1.1473,1.1658,46918,0
+AACG.US,D,20200630,000000,1.16,1.27,1.16,1.26,40216,0
+AACG.US,D,20200701,000000,1.25,1.4,1.18,1.31,95362,0
+AACG.US,D,20200702,000000,1.3,1.385,1.3,1.31,46757,0
+AACG.US,D,20200706,000000,1.3,1.4,1.3,1.36,49211,0
+AACG.US,D,20200707,000000,1.36,1.419,1.35,1.37,48089,0
+AACG.US,D,20200708,000000,1.37,1.49,1.3501,1.48,57239,0
+AACG.US,D,20200709,000000,1.5,1.5,1.45,1.49,67206,0
+AACG.US,D,20200710,000000,1.49,1.6,1.43,1.44,179762,0
+AACG.US,D,20200713,000000,1.48,1.54,1.39,1.46,84517,0
+AACG.US,D,20200714,000000,1.54,1.5899,1.48,1.58,85469,0
+AACG.US,D,20200715,000000,1.59,1.59,1.5201,1.5201,25142,0
+AACG.US,D,20200716,000000,1.52,1.87,1.52,1.7,848458,0
+AACG.US,D,20200717,000000,1.76,1.76,1.5902,1.71,70188,0
+AACG.US,D,20200720,000000,1.7,1.7,1.3102,1.38,111848,0
+AACG.US,D,20200721,000000,1.34,1.36,1.31,1.31,43898,0
+AACG.US,D,20200722,000000,1.29,1.35,1.17,1.29,38139,0
+AACG.US,D,20200723,000000,1.2,1.39,1.2,1.25,19043,0
+AACG.US,D,20200724,000000,1.238,1.238,1.08,1.1639,28300,0
+AACG.US,D,20200727,000000,1.17,1.2559,1.13,1.14,13834,0
+AACG.US,D,20200728,000000,1.11,1.1799,1.1004,1.12,8653,0
+AACG.US,D,20200729,000000,1.14,1.14,1.04,1.065,69784,0
+AACG.US,D,20200730,000000,1.02,1.11,1.01,1.05,46252,0
+AACG.US,D,20200731,000000,1.06,1.0899,1.01,1.06,26829,0
+AACG.US,D,20200803,000000,1.12,1.4,1.02,1.365,387600,0
+AACG.US,D,20200804,000000,1.39,1.39,1.2054,1.275,82279,0
+AACG.US,D,20200805,000000,1.24,1.33,1.2301,1.3,36347,0
+AACG.US,D,20200806,000000,1.26,1.31,1.24,1.2652,34534,0
+AACG.US,D,20200807,000000,1.27,1.28,1.2,1.2612,17855,0
+AACG.US,D,20200810,000000,1.25,1.27,1.21,1.21,18360,0
+AACG.US,D,20200811,000000,1.16,1.2799,1.15,1.15,34183,0
+AACG.US,D,20200812,000000,1.24,1.24,1.05,1.1,50561,0
+AACG.US,D,20200813,000000,1.07,1.22,1.07,1.1,33512,0
+AACG.US,D,20200814,000000,1.19,1.19,1.05,1.0999,54637,0
+AACG.US,D,20200817,000000,1.09,1.16,1.0851,1.14,18501,0
+AACG.US,D,20200818,000000,1.16,1.27,1.1193,1.1899,176231,0
+AACG.US,D,20200819,000000,1.2,1.21,1.1,1.1,50989,0
+AACG.US,D,20200820,000000,1.06,1.1355,1.06,1.1355,17291,0
+AACG.US,D,20200821,000000,1.2,1.2,1.0901,1.125,22318,0
+AACG.US,D,20200824,000000,1.1,1.17,1.08,1.08,27589,0
+AACG.US,D,20200825,000000,1.0901,1.13,1.09,1.09,3853,0
+AACG.US,D,20200826,000000,1.08,1.1099,1.075,1.1,19799,0
+AACG.US,D,20200827,000000,1.075,1.0947,1.06,1.06,13571,0
+AACG.US,D,20200828,000000,1.11,1.2738,1.11,1.2,250412,0
+AACG.US,D,20200831,000000,1.2,1.2,1.11,1.12,22193,0
+AACG.US,D,20200901,000000,1.16,1.18,1.1,1.17,43516,0
+AACG.US,D,20200902,000000,1.1204,1.18,1.12,1.13,17240,0
+AACG.US,D,20200903,000000,1.132,1.15,1.06,1.11,32074,0
+AACG.US,D,20200904,000000,1.09,1.11,1.068,1.1,27247,0
+AACG.US,D,20200908,000000,1.09,1.14,1.07,1.14,17481,0
+AACG.US,D,20200909,000000,1.11,1.14,1.07,1.09,9963,0
+AACG.US,D,20200910,000000,1.08,1.09,1.07,1.07,26856,0
+AACG.US,D,20200911,000000,1.08,1.09,1.06,1.06,22739,0
+AACG.US,D,20200914,000000,1.084,1.09,1.06,1.09,11490,0
+AACG.US,D,20200915,000000,1.11,1.1104,1.07,1.1,13679,0
+AACG.US,D,20200916,000000,1.1,1.1204,1.08,1.12,7630,0
+AACG.US,D,20200917,000000,1.09,1.0999,1.07,1.09,6684,0
+AACG.US,D,20200918,000000,1.075,1.08,1.06,1.06,12246,0
+AACG.US,D,20200921,000000,1.08,1.08,1.06,1.06,3862,0
+AACG.US,D,20200922,000000,1.07,1.1196,1.061,1.07,8644,0
+AACG.US,D,20200923,000000,1.085,1.085,1.07,1.0752,4587,0
+AACG.US,D,20200924,000000,1.07,1.09,1.06,1.07,22408,0
+AACG.US,D,20200925,000000,1.06,1.11,1.06,1.1,33995,0
+AACG.US,D,20200928,000000,1.15,1.21,1.075,1.1501,238983,0
+AACG.US,D,20200929,000000,1.13,1.17,1.09,1.1283,78815,0
+AACG.US,D,20200930,000000,1.1182,1.1345,1.09,1.105,18678,0
+AACG.US,D,20201001,000000,1.11,1.13,1.11,1.13,4725,0
+AACG.US,D,20201002,000000,1.1,1.14,1.09,1.1,17237,0
+AACG.US,D,20201005,000000,1.1,1.13,1.09,1.11,11109,0
+AACG.US,D,20201006,000000,1.13,1.13,1.11,1.11,1777,0
+AACG.US,D,20201007,000000,1.115,1.115,1.095,1.1,6447,0
+AACG.US,D,20201008,000000,1.09,1.09,1.07,1.09,5607,0
+AACG.US,D,20201009,000000,1.0899,1.09,1.07,1.08,26776,0
+AACG.US,D,20201012,000000,1.07,1.43,1.06,1.19,994439,0
+AACG.US,D,20201013,000000,1.24,1.29,1.06,1.09,184798,0
+AACG.US,D,20201014,000000,1.09,1.17,1.0811,1.15,85680,0
+AACG.US,D,20201015,000000,1.1,1.18,1.1,1.166,59878,0
+AACG.US,D,20201016,000000,1.16,1.259,1.14,1.1852,174273,0
+AACG.US,D,20201019,000000,1.22,1.4,1.14,1.22,682585,0
+AACG.US,D,20201020,000000,1.24,1.29,1.24,1.245,96601,0
+AACG.US,D,20201021,000000,1.28,1.28,1.18,1.18,51733,0
+AACG.US,D,20201022,000000,1.19,1.28,1.17,1.26,296487,0
+AACG.US,D,20201023,000000,1.25,1.25,1.2,1.23,23361,0
+AACG.US,D,20201026,000000,1.23,1.23,1.09,1.1,95787,0
+AACG.US,D,20201027,000000,1.1147,1.13,1.11,1.12,14500,0
+AACG.US,D,20201028,000000,1.12,1.12,1.09,1.09,35780,0
+AACG.US,D,20201029,000000,1.11,1.11,1.09,1.09,13207,0
+AACG.US,D,20201030,000000,1.09,1.1,1.08,1.09,28831,0
+AACG.US,D,20201102,000000,1.09,1.14,1.09,1.1,35479,0
+AACG.US,D,20201103,000000,1.115,1.17,1.115,1.1319,56528,0
+AACG.US,D,20201104,000000,1.17,1.18,1.12,1.13,32327,0
+AACG.US,D,20201105,000000,1.14,1.15,1.11,1.13,56284,0
+AACG.US,D,20201106,000000,1.14,1.19,1.125,1.155,57915,0
+AACG.US,D,20201109,000000,1.13,1.19,1.13,1.15,24477,0
+AACG.US,D,20201110,000000,1.15,1.1622,1.13,1.15,25393,0
+AACG.US,D,20201111,000000,1.14,1.16,1.14,1.14,20450,0
+AACG.US,D,20201112,000000,1.15,1.25,1.15,1.22,286800,0
+AACG.US,D,20201113,000000,1.15,1.17,1.1001,1.1333,67361,0
+AACG.US,D,20201116,000000,1.15,1.15,1.11,1.12,17079,0
+AACG.US,D,20201117,000000,1.15,1.15,1.11,1.13,29893,0
+AACG.US,D,20201118,000000,1.15,1.2,1.12,1.16,127713,0
+AACG.US,D,20201119,000000,1.17,1.22,1.16,1.16,64522,0
+AACG.US,D,20201120,000000,1.18,1.18,1.14,1.15,32623,0
+AACG.US,D,20201123,000000,1.18,1.19,1.16,1.17,34893,0
+AACG.US,D,20201124,000000,1.18,1.25,1.1773,1.21,190792,0
+AACG.US,D,20201125,000000,1.26,1.2893,1.215,1.27,199166,0
+AACG.US,D,20201127,000000,1.3,1.3,1.21,1.24,34515,0
+AACG.US,D,20201130,000000,1.24,1.24,1.2,1.22,30539,0
+AACG.US,D,20201201,000000,1.19,1.22,1.15,1.15,30829,0
+AACG.US,D,20201202,000000,1.19,1.2047,1.15,1.17,11508,0
+AACG.US,D,20201203,000000,1.17,1.24,1.17,1.23,73166,0
+AACG.US,D,20201204,000000,1.19,1.24,1.18,1.18,42428,0
+AACG.US,D,20201207,000000,1.19,1.25,1.18,1.19,19253,0
+AACG.US,D,20201208,000000,1.23,1.23,1.19,1.19,27189,0
+AACG.US,D,20201209,000000,1.21,1.21,1.13,1.15,54901,0
+AACG.US,D,20201210,000000,1.15,1.19,1.15,1.1781,4644,0
+AACG.US,D,20201211,000000,1.16,1.19,1.16,1.1602,13216,0
+AACG.US,D,20201214,000000,1.17,1.21,1.16,1.17,21153,0
+AACG.US,D,20201215,000000,1.18,1.2,1.16,1.2,6063,0
+AACG.US,D,20201216,000000,1.16,1.2001,1.16,1.2,44379,0
+AACG.US,D,20201217,000000,1.2,1.2,1.16,1.18,5972,0
+AACG.US,D,20201218,000000,1.16,1.2002,1.16,1.2002,9939,0
+AACG.US,D,20201221,000000,1.18,1.2,1.18,1.2,12050,0
+AACG.US,D,20201222,000000,1.2,1.23,1.1601,1.18,12470,0
+AACG.US,D,20201223,000000,1.21,1.3,1.18,1.28,78500,0
+AACG.US,D,20201224,000000,1.27,1.2799,1.2,1.2799,49926,0
+AACG.US,D,20201228,000000,1.28,1.28,1.2,1.21,49685,0
+AACG.US,D,20201229,000000,1.19,1.23,1.17,1.19,139609,0
+AACG.US,D,20201230,000000,1.17,1.21,1.16,1.19,21848,0
+AACG.US,D,20201231,000000,1.2,1.21,1.18,1.19,32248,0
+AACG.US,D,20210104,000000,1.17,1.22,1.17,1.18,17972,0
+AACG.US,D,20210105,000000,1.2,1.2735,1.1901,1.23,21266,0
+AACG.US,D,20210106,000000,1.23,1.3,1.2152,1.22,41438,0
+AACG.US,D,20210107,000000,1.3,1.3,1.23,1.2686,20353,0
+AACG.US,D,20210108,000000,1.27,1.2838,1.22,1.241,18579,0
+AACG.US,D,20210111,000000,1.27,1.2999,1.2582,1.26,28256,0
+AACG.US,D,20210112,000000,1.25,1.2601,1.2,1.248,63610,0
+AACG.US,D,20210113,000000,1.2101,1.26,1.21,1.21,31571,0
+AACG.US,D,20210114,000000,1.23,1.3,1.22,1.26,43054,0
+AACG.US,D,20210115,000000,1.25,1.46,1.24,1.26,109213,0
+AACG.US,D,20210119,000000,1.3,1.394,1.27,1.3038,63308,0
+AACG.US,D,20210120,000000,1.31,1.51,1.3,1.38,206115,0
+AACG.US,D,20210121,000000,1.41,1.42,1.3503,1.4,45028,0
+AACG.US,D,20210122,000000,1.48,1.4899,1.3,1.35,80833,0
+AACG.US,D,20210125,000000,1.44,1.46,1.332,1.3882,32534,0
+AACG.US,D,20210126,000000,1.43,1.43,1.37,1.38,14768,0
+AACG.US,D,20210127,000000,1.32,1.3791,1.26,1.32,61115,0
+AACG.US,D,20210128,000000,1.3,1.3563,1.27,1.27,44818,0
+AACG.US,D,20210129,000000,1.3,1.42,1.3,1.3137,104996,0
+AACG.US,D,20210201,000000,1.35,1.36,1.31,1.34,27747,0
+AACG.US,D,20210202,000000,1.34,1.41,1.34,1.4,25298,0
+AACG.US,D,20210203,000000,1.41,1.41,1.35,1.36,21203,0
+AACG.US,D,20210204,000000,3.67,19.75,3.45,14.3,315842275,0
+AACG.US,D,20210205,000000,10.02,10.12,5.6001,6.33,18333641,0
+AACG.US,D,20210208,000000,6.1688,7.5,5.46,5.85,5239331,0
+AACG.US,D,20210209,000000,6.05,6.39,5.91,6.21,2443378,0
+AACG.US,D,20210210,000000,6.6645,6.7,6,6.08,2366992,0
+AACG.US,D,20210211,000000,6.02,6.25,5.37,5.62,1095029,0
+AACG.US,D,20210212,000000,5.97,6.3,5.57,5.72,1613627,0
+AACG.US,D,20210216,000000,5.77,6.34,5.7,5.9,1548633,0
+AACG.US,D,20210217,000000,5.8212,6.36,5.65,6.02,1581074,0
+AACG.US,D,20210218,000000,5.97,6.25,5.65,5.75,1029362,0
+AACG.US,D,20210219,000000,5.67,5.8603,5.45,5.66,498146,0
+AACG.US,D,20210222,000000,5.62,5.66,5.202,5.39,1048341,0
+AACG.US,D,20210223,000000,5.21,5.65,4.45,4.46,863532,0
+AACG.US,D,20210224,000000,4.58,5.14,4.58,5.06,264454,0
+AACG.US,D,20210225,000000,5.4326,5.4369,4.94,5.06,288073,0
+AACG.US,D,20210226,000000,5.05,5.64,4.6545,5.05,1336970,0
+AACG.US,D,20210301,000000,5.02,5.26,4.91,5.15,221621,0
+AACG.US,D,20210302,000000,5.17,5.17,4.91,5.07,128711,0
+AACG.US,D,20210303,000000,5,5.1612,4.63,4.63,146715,0
+AACG.US,D,20210304,000000,4.51,4.63,4.05,4.26,249234,0
+AACG.US,D,20210305,000000,4.21,4.34,3.94,4.08,177286,0
+AACG.US,D,20210308,000000,4.19,4.5494,3.9005,4.01,382925,0
+AACG.US,D,20210309,000000,4.19,4.59,4.18,4.37,441066,0
+AACG.US,D,20210310,000000,4.81,5.12,4.4,4.5,911073,0
+AACG.US,D,20210311,000000,4.5235,4.93,4.32,4.78,447465,0
+AACG.US,D,20210312,000000,4.8,4.9499,4.39,4.47,422560,0
+AACG.US,D,20210315,000000,4.79,4.79,4.4306,4.66,193081,0
+AACG.US,D,20210316,000000,4.64,4.7301,4.12,4.26,236291,0
+AACG.US,D,20210317,000000,4.23,4.65,4.23,4.6,294094,0
+AACG.US,D,20210318,000000,4.53,5.14,4.4628,4.74,681868,0
+AACG.US,D,20210319,000000,4.81,5.5,4.64,5.29,1743447,0
+AACG.US,D,20210322,000000,5.32,6.06,4.8701,5.01,2423557,0
+AACG.US,D,20210323,000000,4.9,4.95,4.2,4.39,816013,0
+AACG.US,D,20210324,000000,4.3,4.44,4,4.09,273982,0
+AACG.US,D,20210325,000000,4,4.1399,3.77,3.97,207284,0
+AACG.US,D,20210326,000000,4.3,5.44,4.3,4.92,5809520,0
+AACG.US,D,20210329,000000,4.39,4.68,4.2,4.36,714390,0
+AACG.US,D,20210330,000000,4.42,4.45,4.2,4.27,265390,0
+AACG.US,D,20210331,000000,4.2,4.75,4.2,4.37,2152571,0
+AACG.US,D,20210401,000000,4.41,4.5,4.17,4.19,382299,0
+AACG.US,D,20210405,000000,4.15,4.29,4.07,4.2,132172,0
+AACG.US,D,20210406,000000,4.14,4.25,3.96,3.99,247077,0
+AACG.US,D,20210407,000000,3.99,4,3.8,3.99,172766,0
+AACG.US,D,20210408,000000,4,4.14,3.86,4.06,311755,0
+AACG.US,D,20210409,000000,4.06,4.06,3.9,4.06,84271,0
+AACG.US,D,20210412,000000,4.05,4.05,3.72,3.76,173813,0
+AACG.US,D,20210413,000000,3.74,3.75,3.21,3.31,293940,0
+AACG.US,D,20210414,000000,3.35,3.45,3.29,3.37,94782,0
+AACG.US,D,20210415,000000,3.35,3.83,3.05,3.09,1646233,0
+AACG.US,D,20210416,000000,3,3.03,2.7385,2.81,230637,0
+AACG.US,D,20210419,000000,2.85,3.03,2.795,2.99,172984,0
+AACG.US,D,20210420,000000,2.93,2.9883,2.77,2.85,73722,0
+AACG.US,D,20210421,000000,2.82,2.95,2.75,2.76,93253,0
+AACG.US,D,20210422,000000,2.76,2.95,2.72,2.75,58512,0
+AACG.US,D,20210423,000000,2.75,2.882,2.7,2.84,277695,0
+AACG.US,D,20210426,000000,2.89,3.18,2.88,3.03,279722,0
+AACG.US,D,20210427,000000,3.1,3.28,3.05,3.2,346582,0
+AACG.US,D,20210428,000000,3.32,3.3971,3.21,3.33,145042,0
+AACG.US,D,20210429,000000,3.41,3.5,3.1693,3.36,179534,0
+AACG.US,D,20210430,000000,3.29,3.3401,3.09,3.09,121082,0
+AACG.US,D,20210503,000000,3.09,3.29,3,3.03,119135,0
+AACG.US,D,20210504,000000,3.03,3.1172,2.86,2.9,47608,0
+AACG.US,D,20210505,000000,2.83,3.07,2.83,3.03,73113,0
+AACG.US,D,20210506,000000,3,3.02,2.82,2.86,61373,0
+AACG.US,D,20210507,000000,2.85,3,2.85,2.91,29661,0
+AACG.US,D,20210510,000000,2.86,2.93,2.81,2.88,34028,0
+AACG.US,D,20210511,000000,2.82,2.93,2.77,2.88,83986,0
+AACG.US,D,20210512,000000,2.8,2.8783,2.7,2.74,45953,0
+AACG.US,D,20210513,000000,2.72,2.7494,2.5601,2.61,41844,0
+AACG.US,D,20210514,000000,2.63,2.76,2.61,2.75,59818,0
+AACG.US,D,20210517,000000,2.77,2.96,2.72,2.96,52655,0
+AACG.US,D,20210518,000000,2.9,3,2.86,2.95,79420,0
+AACG.US,D,20210519,000000,2.84,2.9,2.71,2.86,37956,0
+AACG.US,D,20210520,000000,2.83,2.99,2.8,2.89,38820,0
+AACG.US,D,20210521,000000,2.89,3.06,2.8799,2.93,314661,0
+AACG.US,D,20210524,000000,2.92,3.05,2.77,2.77,57799,0
+AACG.US,D,20210525,000000,2.84,2.9,2.71,2.77,48854,0
+AACG.US,D,20210526,000000,2.84,2.95,2.73,2.91,52346,0
+AACG.US,D,20210527,000000,2.815,3,2.815,2.95,58018,0
+AACG.US,D,20210528,000000,2.92,3.05,2.8991,2.98,54984,0
+AACG.US,D,20210601,000000,3,3.0565,2.95,3,55367,0
+AACG.US,D,20210602,000000,3.14,3.1681,2.96,3.12,157098,0
+AACG.US,D,20210603,000000,3.19,3.29,3.01,3.24,130705,0
+AACG.US,D,20210604,000000,3.24,3.51,3.2,3.24,238259,0
+AACG.US,D,20210607,000000,3.24,3.35,3.19,3.35,34400,0
+AACG.US,D,20210608,000000,3.37,3.45,3.32,3.33,65870,0
+AACG.US,D,20210609,000000,3.41,3.48,3.31,3.31,39023,0
+AACG.US,D,20210610,000000,3.37,3.404,3.11,3.22,40042,0
+AACG.US,D,20210611,000000,3.24,3.2804,3.14,3.19,29401,0
+AACG.US,D,20210614,000000,3.18,3.44,3.1654,3.24,641687,0
+AACG.US,D,20210615,000000,3.23,3.29,3.1,3.12,48574,0
+AACG.US,D,20210616,000000,3.12,3.1303,3.0073,3.01,39090,0
+AACG.US,D,20210617,000000,3.03,3.04,2.9,2.95,42138,0
+AACG.US,D,20210618,000000,2.97,3.1403,2.93,2.99,102859,0
+AACG.US,D,20210621,000000,3.07,3.09,2.91,3.02,69739,0
+AACG.US,D,20210622,000000,2.92,3.01,2.8001,2.83,70827,0
+AACG.US,D,20210623,000000,2.87,3.04,2.83,2.97,94588,0
+AACG.US,D,20210624,000000,2.97,3.12,2.9442,3.02,55587,0
+AACG.US,D,20210625,000000,3.07,3.1,2.98,3.05,63417,0
+AACG.US,D,20210628,000000,3.05,3.0885,2.91,2.95,27904,0
+AACG.US,D,20210629,000000,2.93,3.15,2.93,3.08,111519,0
+AACG.US,D,20210630,000000,3.15,3.18,3.01,3.08,72304,0
+AACG.US,D,20210701,000000,3.09,3.18,2.95,2.96,39400,0
+AACG.US,D,20210702,000000,2.99,2.99,2.84,2.88,44492,0
+AACG.US,D,20210706,000000,2.88,2.91,2.81,2.87,39056,0
+AACG.US,D,20210707,000000,2.83,2.87,2.7,2.75,47730,0
+AACG.US,D,20210708,000000,2.66,2.8,2.58,2.66,50801,0
+AACG.US,D,20210709,000000,2.675,2.78,2.67,2.73,73945,0
+AACG.US,D,20210712,000000,2.76,2.9499,2.7,2.87,113301,0
+AACG.US,D,20210713,000000,2.7816,2.92,2.75,2.8,40464,0
+AACG.US,D,20210714,000000,2.839,3.25,2.8,2.98,438676,0
+AACG.US,D,20210715,000000,2.98,4.75,2.9401,3.83,43796169,0
+AACG.US,D,20210716,000000,3.155,3.35,2.485,3.1,4465491,0
+AACG.US,D,20210719,000000,2.91,2.99,2.65,2.98,650219,0
+AACG.US,D,20210720,000000,3.02,3.3,2.9,3.2788,377662,0
+AACG.US,D,20210721,000000,3.25,3.41,3.14,3.19,278788,0
+AACG.US,D,20210722,000000,3.14,3.47,3.1,3.33,307689,0
+AACG.US,D,20210723,000000,3.26,4.2699,3.16,4.13,2327650,0
+AACG.US,D,20210726,000000,4.0257,4.03,3.2157,3.22,741279,0
+AACG.US,D,20210727,000000,3.25,3.35,2.98,3.08,209542,0
+AACG.US,D,20210728,000000,3.26,3.3,3.0753,3.3,104620,0
+AACG.US,D,20210729,000000,3.34,3.394,3.11,3.16,151656,0
+AACG.US,D,20210730,000000,3.19,3.21,3.0701,3.11,74820,0
+AACG.US,D,20210802,000000,3.12,3.22,3.01,3.07,227236,0
+AACG.US,D,20210803,000000,3.08,3.11,2.83,2.88,123916,0
+AACG.US,D,20210804,000000,2.92,2.9999,2.89,2.9,26045,0
+AACG.US,D,20210805,000000,2.86,2.92,2.85,2.87,44062,0
+AACG.US,D,20210806,000000,2.8879,2.9,2.83,2.86,31407,0
+AACG.US,D,20210809,000000,2.89,2.91,2.86,2.86,47817,0
+AACG.US,D,20210810,000000,2.86,2.94,2.86,2.88,41491,0
+AACG.US,D,20210811,000000,2.97,2.99,2.9,2.94,38444,0
+AACG.US,D,20210812,000000,2.9,2.9682,2.76,2.8,123966,0
+AACG.US,D,20210813,000000,2.76,2.98,2.51,2.71,254881,0
+AACG.US,D,20210816,000000,2.65,2.7422,2.59,2.63,54953,0
+AACG.US,D,20210817,000000,2.6,2.64,2.5,2.59,84762,0
+AACG.US,D,20210818,000000,2.6,2.69,2.51,2.52,57484,0
+AACG.US,D,20210819,000000,2.51,2.57,2.5,2.52,29812,0
+AACG.US,D,20210820,000000,2.52,2.6673,2.52,2.58,31716,0
+AACG.US,D,20210823,000000,2.58,2.64,2.495,2.53,57230,0
+AACG.US,D,20210824,000000,2.54,2.94,2.54,2.63,230202,0
+AACG.US,D,20210825,000000,2.61,2.7,2.56,2.63,98470,0
+AACG.US,D,20210826,000000,2.67,2.67,2.5646,2.63,25380,0
+AACG.US,D,20210827,000000,2.62,2.69,2.61,2.66,35365,0
+AACG.US,D,20210830,000000,2.68,2.74,2.64,2.7,45858,0
+AACG.US,D,20210831,000000,2.75,2.79,2.66,2.78,31988,0
+AACG.US,D,20210901,000000,2.87,2.87,2.705,2.8,33312,0
+AACG.US,D,20210902,000000,2.82,2.85,2.76,2.77,40538,0
+AACG.US,D,20210903,000000,2.76,2.79,2.76,2.77,10436,0
+AACG.US,D,20210907,000000,2.77,2.85,2.77,2.82,19676,0
+AACG.US,D,20210908,000000,2.7967,2.99,2.67,2.71,68788,0
+AACG.US,D,20210909,000000,2.73,2.88,2.72,2.78,120601,0
+AACG.US,D,20210910,000000,2.78,2.91,2.7105,2.85,138001,0
+AACG.US,D,20210913,000000,2.85,2.89,2.8,2.87,33875,0
+AACG.US,D,20210914,000000,2.87,2.87,2.77,2.83,24210,0
+AACG.US,D,20210915,000000,2.83,2.83,2.73,2.81,14840,0
+AACG.US,D,20210916,000000,2.75,2.8099,2.72,2.76,22833,0
+AACG.US,D,20210917,000000,2.76,2.79,2.62,2.68,17614,0
+AACG.US,D,20210920,000000,2.57,2.67,2.3,2.33,103985,0
+AACG.US,D,20210921,000000,2.37,2.43,2.35,2.41,20455,0
+AACG.US,D,20210922,000000,2.43,2.49,2.41,2.44,32412,0
+AACG.US,D,20210923,000000,2.442,2.47,2.36,2.36,34490,0
+AACG.US,D,20210924,000000,2.34,2.43,2.34,2.43,14564,0
+AACG.US,D,20210927,000000,2.4,2.4,2.35,2.37,20345,0
+AACG.US,D,20210928,000000,2.4,2.49,2.37,2.47,40845,0
+AACG.US,D,20210929,000000,2.48,2.48,2.3058,2.35,18548,0
+AACG.US,D,20210930,000000,2.35,2.42,2.31,2.34,33875,0
+AACG.US,D,20211001,000000,2.3293,2.4,2.3293,2.4,13162,0
+AACG.US,D,20211004,000000,2.39,2.4,2.3101,2.37,11054,0
+AACG.US,D,20211005,000000,2.34,2.36,2.26,2.2638,20118,0
+AACG.US,D,20211006,000000,2.26,2.26,2.2,2.22,17155,0
+AACG.US,D,20211007,000000,2.29,2.35,2.2401,2.27,14604,0
+AACG.US,D,20211008,000000,2.28,2.33,2.28,2.3,6796,0
+AACG.US,D,20211011,000000,2.31,2.35,2.22,2.34,17767,0
+AACG.US,D,20211012,000000,2.29,2.73,2.26,2.39,332464,0
+AACG.US,D,20211013,000000,2.39,2.4065,2.25,2.28,29881,0
+AACG.US,D,20211014,000000,2.34,2.34,2.26,2.2801,17979,0
+AACG.US,D,20211015,000000,2.27,2.58,2.26,2.4642,214549,0
+AACG.US,D,20211018,000000,2.45,2.5,2.3446,2.39,22769,0
+AACG.US,D,20211019,000000,2.49,2.67,2.31,2.56,223846,0
+AACG.US,D,20211020,000000,2.57,2.9,2.36,2.44,378777,0
+AACG.US,D,20211021,000000,2.45,2.6,2.27,2.42,133465,0
+AACG.US,D,20211022,000000,2.38,2.41,2.34,2.34,36341,0
+AACG.US,D,20211025,000000,2.32,2.42,2.24,2.39,56283,0
+AACG.US,D,20211026,000000,2.46,2.46,2.34,2.34,41847,0
+AACG.US,D,20211027,000000,2.34,2.47,2.27,2.28,75893,0
+AACG.US,D,20211028,000000,2.25,2.29,2.22,2.25,18773,0
+AACG.US,D,20211029,000000,2.22,2.3,2.2,2.27,16219,0
+AACG.US,D,20211101,000000,2.27,2.37,2.25,2.285,23763,0
+AACG.US,D,20211102,000000,2.27,2.37,2.27,2.3696,20493,0
+AACG.US,D,20211103,000000,2.34,2.4,2.34,2.38,10467,0
+AACG.US,D,20211104,000000,2.36,2.38,2.27,2.33,21354,0
+AACG.US,D,20211105,000000,2.36,2.38,2.3,2.36,20880,0
+AACG.US,D,20211108,000000,2.4,2.4,2.31,2.3159,19983,0
+AACG.US,D,20211109,000000,2.35,2.35,2.28,2.31,19687,0
+AACG.US,D,20211110,000000,2.29,2.31,2.2,2.2,24238,0
+AACG.US,D,20211111,000000,2.2012,2.22,2.18,2.21,18730,0
+AACG.US,D,20211112,000000,2.21,2.2199,2.18,2.21,7823,0
+AACG.US,D,20211115,000000,2.19,2.24,2.146,2.16,11621,0
+AACG.US,D,20211116,000000,2.15,2.21,2.15,2.15,14149,0
+AACG.US,D,20211117,000000,2.14,2.14,2.05,2.05,20972,0
+AACG.US,D,20211118,000000,2.05,2.1167,1.85,1.94,36618,0
+AACG.US,D,20211119,000000,1.81,1.86,1.75,1.7707,44269,0
+AACG.US,D,20211122,000000,1.75,1.82,1.75,1.76,16797,0
+AACG.US,D,20211123,000000,1.76,1.8,1.73,1.73,16948,0
+AACG.US,D,20211124,000000,1.73,1.78,1.7001,1.75,10120,0
+AACG.US,D,20211126,000000,1.73,1.75,1.7,1.72,16885,0
+AACG.US,D,20211129,000000,1.71,1.7662,1.7,1.7,11934,0
+AACG.US,D,20211130,000000,1.73,1.73,1.64,1.64,33418,0
+AACG.US,D,20211201,000000,1.7,1.7,1.5,1.5,36088,0
+AACG.US,D,20211202,000000,1.61,1.61,1.5,1.5,16521,0
+AACG.US,D,20211203,000000,1.57,1.57,1.2377,1.32,39125,0
+AACG.US,D,20211206,000000,1.27,1.3942,1.25,1.39,27550,0
+AACG.US,D,20211207,000000,1.38,1.5899,1.27,1.53,32129,0
+AACG.US,D,20211208,000000,1.5,1.58,1.4,1.42,79841,0
+AACG.US,D,20211209,000000,1.44,1.63,1.34,1.57,83908,0
+AACG.US,D,20211210,000000,1.65,1.65,1.5,1.57,10430,0
+AACG.US,D,20211213,000000,1.57,1.57,1.4046,1.42,23037,0
+AACG.US,D,20211214,000000,1.4203,1.49,1.3524,1.42,10684,0
+AACG.US,D,20211215,000000,1.31,1.4,1.1035,1.34,53057,0
+AACG.US,D,20211216,000000,1.39,1.3947,1.25,1.3,25903,0
+AACG.US,D,20211217,000000,1.28,1.3,1.25,1.27,26255,0
+AACG.US,D,20211220,000000,1.26,1.26,1.12,1.15,53198,0
+AACG.US,D,20211221,000000,1.24,1.278,1.1494,1.19,22146,0
+AACG.US,D,20211222,000000,1.18,1.3,1.18,1.22,33288,0
+AACG.US,D,20211223,000000,1.28,1.28,1.16,1.24,29131,0
+AACG.US,D,20211227,000000,1.25,1.2637,1.1501,1.18,28387,0
+AACG.US,D,20211228,000000,1.12,1.18,1.12,1.17,26754,0
+AACG.US,D,20211229,000000,1.17,1.17,1.04,1.06,76661,0
+AACG.US,D,20211230,000000,1.08,1.1199,1,1.04,116353,0
+AACG.US,D,20211231,000000,1.06,1.1,1.0588,1.0705,59408,0
+AACG.US,D,20220103,000000,1.17,1.31,1.15,1.19,127829,0
+AACG.US,D,20220104,000000,1.25,2.59,1.25,2.55,14934689,0
+AACG.US,D,20220105,000000,1.8,2.64,1.72,2.3,8067429,0
+AACG.US,D,20220106,000000,1.89,2.3406,1.87,1.98,2050704,0
+AACG.US,D,20220107,000000,1.93,2.94,1.85,2.64,9718034,0
+AACG.US,D,20220110,000000,2.44,2.65,2.19,2.19,1410378,0
+AACG.US,D,20220111,000000,2.19,2.5499,2.16,2.29,1542074,0
+AACG.US,D,20220112,000000,2.29,2.29,1.95,2.01,516758,0
+AACG.US,D,20220113,000000,1.94,2.0013,1.8216,1.86,290693,0
+AACG.US,D,20220114,000000,1.85,2.09,1.83,1.91,191928,0
+AACG.US,D,20220118,000000,1.82,1.8899,1.7,1.76,184474,0
+AACG.US,D,20220119,000000,1.76,1.8799,1.63,1.82,121926,0
+AACG.US,D,20220120,000000,1.825,1.8768,1.71,1.83,64488,0
+AACG.US,D,20220121,000000,1.81,1.81,1.72,1.75,88171,0
+AACG.US,D,20220124,000000,1.71,1.72,1.55,1.7,131841,0
+AACG.US,D,20220125,000000,1.7,1.7587,1.7,1.72,48216,0
+AACG.US,D,20220126,000000,1.79,1.8,1.6,1.68,64231,0
+AACG.US,D,20220127,000000,1.6435,1.7145,1.54,1.54,49930,0
+AACG.US,D,20220128,000000,1.53,1.5755,1.48,1.55,28507,0
+AACG.US,D,20220131,000000,1.66,1.66,1.48,1.56,27410,0
+AACG.US,D,20220201,000000,1.53,1.65,1.52,1.61,55999,0
+AACG.US,D,20220202,000000,1.66,1.71,1.5,1.63,400447,0
+AACG.US,D,20220203,000000,1.6,1.64,1.54,1.54,32379,0
+AACG.US,D,20220204,000000,1.6,1.68,1.5,1.56,60735,0
+AACG.US,D,20220207,000000,1.58,1.64,1.51,1.59,67833,0
+AACG.US,D,20220208,000000,1.56,1.6099,1.56,1.58,28825,0
+AACG.US,D,20220209,000000,1.582,1.67,1.57,1.59,53015,0
+AACG.US,D,20220210,000000,1.59,1.78,1.59,1.64,71038,0
+AACG.US,D,20220211,000000,1.6999,1.7,1.5201,1.57,45564,0
+AACG.US,D,20220214,000000,1.59,1.6599,1.507,1.54,27158,0
+AACG.US,D,20220215,000000,1.55,1.62,1.5,1.54,65063,0
+AACG.US,D,20220216,000000,1.5,1.5751,1.5,1.55,19540,0
+AACG.US,D,20220217,000000,1.55,1.57,1.47,1.55,15858,0
+AACG.US,D,20220218,000000,1.57,1.57,1.36,1.39,52615,0
+AACG.US,D,20220222,000000,1.47,1.47,1.21,1.26,57444,0
+AACG.US,D,20220223,000000,1.27,1.345,1.24,1.26,11952,0
+AACG.US,D,20220224,000000,1.2,1.34,1.18,1.34,33091,0
+AACG.US,D,20220225,000000,1.36,1.4151,1.34,1.36,7920,0
+AACG.US,D,20220228,000000,1.32,1.34,1.27,1.3,28138,0
+AACG.US,D,20220301,000000,1.27,1.3299,1.25,1.32,10519,0
+AACG.US,D,20220302,000000,1.33,1.33,1.25,1.25,10720,0
+AACG.US,D,20220303,000000,1.31,1.31,1.22,1.24,9117,0
+AACG.US,D,20220304,000000,1.2916,1.2916,1.21,1.21,34965,0
+AACG.US,D,20220307,000000,1.21,1.26,1.16,1.2,65721,0
+AACG.US,D,20220308,000000,1.18,1.25,1.17,1.24,29831,0
+AACG.US,D,20220309,000000,1.26,1.33,1.2599,1.3,16090,0
+AACG.US,D,20220310,000000,1.275,1.31,1.18,1.18,13878,0
+AACG.US,D,20220311,000000,1.2498,1.25,1.18,1.18,23136,0
+AACG.US,D,20220314,000000,1.28,1.33,1.15,1.24,61113,0
+AACG.US,D,20220315,000000,1.25,1.25,1.17,1.18,13907,0
+AACG.US,D,20220316,000000,1.33,1.4482,1.22,1.3,95806,0
+AACG.US,D,20220317,000000,1.36,1.42,1.31,1.38,45100,0
+AACG.US,D,20220318,000000,1.45,1.45,1.3801,1.43,39786,0
+AACG.US,D,20220321,000000,1.48,1.49,1.4,1.415,42483,0
+AACG.US,D,20220322,000000,1.27,1.43,1.27,1.39,82018,0
+AACG.US,D,20220323,000000,1.36,1.65,1.36,1.46,165934,0
+AACG.US,D,20220324,000000,1.44,1.46,1.41,1.44,17517,0
+AACG.US,D,20220325,000000,1.42,1.52,1.42,1.45,13776,0
+AACG.US,D,20220328,000000,1.45,1.4644,1.31,1.35,31845,0
+AACG.US,D,20220329,000000,1.34,1.4,1.34,1.37,15178,0
+AACG.US,D,20220330,000000,1.39,1.42,1.33,1.4,30959,0
+AACG.US,D,20220331,000000,1.39,1.6,1.39,1.48,46267,0
+AACG.US,D,20220401,000000,1.56,1.6,1.4,1.44,151145,0
+AACG.US,D,20220404,000000,1.45,1.46,1.4,1.41,22927,0
+AACG.US,D,20220405,000000,1.4,1.4562,1.4,1.44,16293,0
+AACG.US,D,20220406,000000,1.38,1.44,1.3,1.3,10973,0
+AACG.US,D,20220407,000000,1.32,1.32,1.223,1.27,26445,0
+AACG.US,D,20220408,000000,1.26,1.27,1.21,1.21,7154,0
+AACG.US,D,20220411,000000,1.2,1.26,1.2,1.225,17914,0
+AACG.US,D,20220412,000000,1.2267,1.27,1.18,1.21,33049,0
+AACG.US,D,20220413,000000,1.23,1.25,1.19,1.22,13316,0
+AACG.US,D,20220414,000000,1.23,1.24,1.22,1.23,8734,0
+AACG.US,D,20220418,000000,1.22,1.2385,1.18,1.19,18812,0
+AACG.US,D,20220419,000000,1.19,1.23,1.16,1.16,36082,0
+AACG.US,D,20220420,000000,1.16,1.19,1.16,1.16,7283,0
+AACG.US,D,20220421,000000,1.16,1.1967,1.16,1.17,10199,0
+AACG.US,D,20220422,000000,1.17,1.2399,1.16,1.21,27802,0
+AACG.US,D,20220425,000000,1.18,1.2,1.16,1.17,21820,0
+AACG.US,D,20220426,000000,1.18,1.18,1.16,1.16,6919,0
+AACG.US,D,20220427,000000,1.16,1.19,1.15,1.15,9893,0
+AACG.US,D,20220428,000000,1.1606,1.1606,1.13,1.15,10492,0
+AACG.US,D,20220429,000000,1.17,1.1974,1.16,1.18,7296,0
+AACG.US,D,20220502,000000,1.17,1.1811,1.15,1.16,5266,0
+AACG.US,D,20220503,000000,1.15,1.17,1.15,1.16,7143,0
+AACG.US,D,20220504,000000,1.15,1.1508,1.14,1.1466,11433,0
+AACG.US,D,20220505,000000,1.16,1.17,1.14,1.17,13677,0
+AACG.US,D,20220506,000000,1.15,1.16,1.14,1.14,17598,0
+AACG.US,D,20220509,000000,1.14,1.14,1.07,1.07,26829,0
+AACG.US,D,20220510,000000,1.07,1.09,1.07,1.075,11277,0
+AACG.US,D,20220511,000000,1.09,1.09,1.04,1.04,24029,0
+AACG.US,D,20220512,000000,1,1,0.879701,0.935,14766,0
+AACG.US,D,20220513,000000,1.07,1.07,0.93,1.05,16427,0
+AACG.US,D,20220516,000000,1.15,1.15,1.01,1.01,10256,0
+AACG.US,D,20220517,000000,1.13,1.13,1.07,1.09,12899,0
+AACG.US,D,20220518,000000,1.1,1.1,1.08,1.08,3072,0
+AACG.US,D,20220519,000000,1.1,1.1,1.03,1.03,15732,0
+AACG.US,D,20220520,000000,1.03,1.03,1.01,1.01,7909,0
+AACG.US,D,20220523,000000,1.02,1.02,1.01,1.01,6316,0
+AACG.US,D,20220524,000000,1.01,1.0424,0.99,0.99,22147,0
+AACG.US,D,20220525,000000,1.0141,1.0141,0.97,0.97,23938,0
+AACG.US,D,20220526,000000,0.98,1,0.979899,1,4454,0
+AACG.US,D,20220527,000000,0.96,1.17,0.96,1.055,14868,0
+AACG.US,D,20220531,000000,1.11,1.11,1.026,1.06,8689,0
+AACG.US,D,20220601,000000,1.07,1.0857,0.97,0.97,15246,0
+AACG.US,D,20220602,000000,0.97,1.035,0.97,1.03,15745,0
+AACG.US,D,20220603,000000,1.03,1.05,0.9701,1.02,9154,0
+AACG.US,D,20220606,000000,1.014,1.05,1.014,1.0348,1826,0
+AACG.US,D,20220607,000000,1.05,1.0627,1.05,1.06,8444,0
+AACG.US,D,20220608,000000,1.0644,1.1102,1.0644,1.07,4988,0
+AACG.US,D,20220609,000000,1.041,1.1162,1.04,1.08,5902,0
+AACG.US,D,20220610,000000,1.16,1.16,1.09,1.0991,4402,0
+AACG.US,D,20220613,000000,1.08,1.09,1.04,1.04,10461,0
+AACG.US,D,20220614,000000,1.02,1.1,1.02,1.04,3212,0
+AACG.US,D,20220615,000000,1.0527,1.0527,1,1.01,17275,0
+AACG.US,D,20220616,000000,1.0114,1.03,1.01,1.01,5869,0
+AACG.US,D,20220617,000000,1.0101,1.03,1.01,1.0172,7528,0
+AACG.US,D,20220621,000000,1.02,1.0699,1.02,1.045,2458,0
+AACG.US,D,20220622,000000,1.05,1.0624,1.05,1.05,5223,0
+AACG.US,D,20220623,000000,1.03,1.0416,1.03,1.0301,3980,0
+AACG.US,D,20220624,000000,1.0434,1.1093,1.0434,1.08,4939,0
+AACG.US,D,20220627,000000,1.08,1.09,1.08,1.09,1522,0
+AACG.US,D,20220628,000000,1.19,1.19,1.0801,1.115,6789,0
+AACG.US,D,20220629,000000,1.14,1.14,1.05,1.05,17945,0
+AACG.US,D,20220630,000000,1.08,1.0801,1.06,1.06,14655,0
+AACG.US,D,20220701,000000,1.06,1.0772,1.06,1.06,7825,0
+AACG.US,D,20220705,000000,1.07,1.07,1.06,1.06,8280,0
+AACG.US,D,20220706,000000,1.06,1.11,1.06,1.1,6282,0
+AACG.US,D,20220707,000000,1.11,1.15,1.1,1.15,14825,0
+AACG.US,D,20220708,000000,1.2,1.29,1.16,1.27,33883,0
+AACG.US,D,20220711,000000,1.36,1.3633,1.32,1.34,20632,0
+AACG.US,D,20220712,000000,1.43,1.43,1.35,1.38,23238,0
+AACG.US,D,20220713,000000,1.38,1.39,1.3601,1.38,8974,0
+AACG.US,D,20220714,000000,1.38,1.38,1.34,1.34,7106,0
+AACG.US,D,20220715,000000,1.35,1.35,1.22,1.2799,24006,0
+AACG.US,D,20220718,000000,1.24,1.29,1.24,1.2704,2644,0
+AACG.US,D,20220719,000000,1.2473,1.3,1.2473,1.29,19002,0
+AACG.US,D,20220720,000000,1.3,1.4,1.3,1.4,22542,0
+AACG.US,D,20220721,000000,1.41,1.65,1.3445,1.62,83177,0
+AACG.US,D,20220722,000000,1.62,1.6204,1.51,1.57,8027,0
+AACG.US,D,20220725,000000,1.59,1.59,1.53,1.54,12055,0
+AACG.US,D,20220726,000000,1.532,1.55,1.53,1.54,4299,0
+AACG.US,D,20220727,000000,1.54,1.5799,1.52,1.53,17681,0
+AACG.US,D,20220728,000000,1.5899,1.625,1.55,1.55,18462,0
+AACG.US,D,20220729,000000,1.56,1.64,1.56,1.64,12498,0
+AACG.US,D,20220801,000000,1.62,1.89,1.61,1.85,131747,0
+AACG.US,D,20220802,000000,1.82,1.92,1.8,1.91,57922,0
+AACG.US,D,20220803,000000,1.99,2,1.9005,1.94,41224,0
+AACG.US,D,20220804,000000,1.95,1.9699,1.8,1.86,62142,0
+AACG.US,D,20220805,000000,1.81,1.9351,1.6,1.8505,123486,0
+AACG.US,D,20220808,000000,1.93,1.94,1.82,1.85,36786,0
+AACG.US,D,20220809,000000,1.85,1.9099,1.8301,1.9,23814,0
+AACG.US,D,20220810,000000,1.89,1.98,1.8415,1.87,26534,0
+AACG.US,D,20220811,000000,1.94,2.03,1.84,1.91,88323,0
+AACG.US,D,20220812,000000,1.97,1.97,1.8,1.82,26918,0
+AACG.US,D,20220815,000000,1.9,1.95,1.61,1.94,88712,0
+AACG.US,D,20220816,000000,1.95,2.15,1.87,2.12,106072,0
+AACG.US,D,20220817,000000,2.1,2.48,2.1,2.4,223563,0
+AACG.US,D,20220818,000000,2.4,2.64,2.31,2.6,325820,0
+AACG.US,D,20220819,000000,2.64,2.64,2.54,2.6,84958,0
+AACG.US,D,20220822,000000,2.61,2.61,2.3,2.36,74328,0
+AACG.US,D,20220823,000000,2.32,2.56,2.32,2.56,56892,0
+AACG.US,D,20220824,000000,2.51,2.61,2.45,2.6,41390,0
+AACG.US,D,20220825,000000,2.52,2.6393,2.51,2.52,72480,0
+AACG.US,D,20220826,000000,2.52,2.57,2.43,2.47,33433,0
+AACG.US,D,20220829,000000,2.41,2.55,2.4001,2.45,13790,0
+AACG.US,D,20220830,000000,2.48,2.57,2.48,2.54,13550,0
+AACG.US,D,20220831,000000,2.58,2.58,2.4601,2.5,16098,0
+AACG.US,D,20220901,000000,2.5,2.5,2.3638,2.4555,15171,0
+AACG.US,D,20220902,000000,2.48,2.48,2.12,2.19,67359,0
+AACG.US,D,20220906,000000,2.19,2.34,2.15,2.22,170328,0
+AACG.US,D,20220907,000000,2.13,2.19,2.13,2.16,14299,0
+AACG.US,D,20220908,000000,2.19,2.19,2.13,2.155,34519,0
+AACG.US,D,20220909,000000,2.12,2.18,1.96,2.04,31206,0
+AACG.US,D,20220912,000000,1.96,2.051,1.96,2.01,5095,0
+AACG.US,D,20220913,000000,1.97,2.06,1.9201,2.01,36772,0
+AACG.US,D,20220914,000000,2.01,2.01,1.92,1.98,50108,0
+AACG.US,D,20220915,000000,1.89,1.901,1.76,1.85,46081,0
+AACG.US,D,20220916,000000,1.86,1.95,1.81,1.81,12208,0
+AACG.US,D,20220919,000000,1.85,1.87,1.8,1.82,7302,0
+AACG.US,D,20220920,000000,1.96,1.99,1.9199,1.98,14023,0
+AACG.US,D,20220921,000000,1.99,2,1.9094,1.98,21343,0
+AACG.US,D,20220922,000000,1.9656,2,1.93,1.94,18215,0
+AACG.US,D,20220923,000000,1.9059,1.94,1.7006,1.735,33933,0
+AACG.US,D,20220926,000000,1.7843,1.7843,1.72,1.72,11633,0
+AACG.US,D,20220927,000000,1.83,1.83,1.66,1.66,7996,0
+AACG.US,D,20220928,000000,1.76,1.78,1.725,1.78,5188,0
+AACG.US,D,20220929,000000,1.75,1.76,1.7464,1.76,3106,0
+AACG.US,D,20220930,000000,1.75,1.78,1.71,1.71,4345,0
+AACG.US,D,20221003,000000,1.7,1.7522,1.7,1.7454,1561,0
+AACG.US,D,20221004,000000,1.71,1.85,1.71,1.8199,5210,0
+AACG.US,D,20221005,000000,1.7201,1.85,1.7201,1.83,6508,0
+AACG.US,D,20221006,000000,1.87,1.98,1.87,1.96,6811,0
+AACG.US,D,20221007,000000,1.9394,1.97,1.84,1.89,11290,0
+AACG.US,D,20221010,000000,1.89,1.9187,1.89,1.91,5561,0
+AACG.US,D,20221011,000000,1.9,1.9,1.86,1.895,1241,0
+AACG.US,D,20221012,000000,1.89,1.89,1.86,1.87,9090,0
+AACG.US,D,20221013,000000,1.86,1.87,1.79,1.84,11058,0
+AACG.US,D,20221014,000000,1.85,1.92,1.85,1.87,9856,0
+AACG.US,D,20221017,000000,1.85,1.85,1.8273,1.8437,5097,0
+AACG.US,D,20221018,000000,1.93,1.93,1.84,1.89,13969,0
+AACG.US,D,20221019,000000,1.9,1.96,1.8751,1.8751,1537,0
+AACG.US,D,20221020,000000,1.91,1.92,1.86,1.9,14544,0
+AACG.US,D,20221021,000000,1.85,1.85,1.82,1.82,6456,0
+AACG.US,D,20221024,000000,1.82,1.82,1.75,1.8,5356,0
+AACG.US,D,20221025,000000,1.797,1.8199,1.76,1.76,15145,0
+AACG.US,D,20221026,000000,1.79,1.81,1.77,1.8,17873,0
+AACG.US,D,20221027,000000,1.83,1.83,1.76,1.81,2546,0
+AACG.US,D,20221028,000000,1.78,1.81,1.76,1.78,6258,0
+AACG.US,D,20221031,000000,1.78,1.86,1.78,1.86,5956,0
+AACG.US,D,20221101,000000,1.79,1.85,1.78,1.85,10434,0
+AACG.US,D,20221102,000000,1.85,1.95,1.8,1.95,16518,0
+AACG.US,D,20221103,000000,1.8,1.9,1.7,1.77,29262,0
+AACG.US,D,20221104,000000,1.79,1.84,1.785,1.8,5128,0
+AACG.US,D,20221107,000000,1.76,1.87,1.75,1.7601,12376,0
+AACG.US,D,20221108,000000,1.86,1.88,1.82,1.87,12446,0
+AACG.US,D,20221109,000000,1.8359,1.87,1.75,1.8343,9389,0
+AACG.US,D,20221110,000000,1.72,1.8695,1.72,1.8286,5139,0
+AACG.US,D,20221111,000000,1.83,1.8391,1.66,1.79,24494,0
+AACG.US,D,20221114,000000,1.72,1.78,1.72,1.77,922,0
+AACG.US,D,20221115,000000,1.61,1.84,1.61,1.71,4368,0
+AACG.US,D,20221116,000000,1.65,1.761,1.65,1.68,2612,0
+AACG.US,D,20221117,000000,1.69,1.75,1.68,1.68,4744,0
+AACG.US,D,20221118,000000,1.68,1.86,1.68,1.78,20078,0
+AACG.US,D,20221121,000000,1.72,1.78,1.68,1.7,3689,0
+AACG.US,D,20221122,000000,1.68,1.68,1.68,1.68,601,0
+AACG.US,D,20221123,000000,1.71,1.72,1.7,1.72,2303,0
+AACG.US,D,20221125,000000,1.86,1.86,1.72,1.72,1312,0
+AACG.US,D,20221128,000000,1.72,1.82,1.72,1.76,1576,0
+AACG.US,D,20221129,000000,1.82,1.82,1.7,1.77,2150,0
+AACG.US,D,20221130,000000,1.77,1.86,1.72,1.75,7196,0
+AACG.US,D,20221201,000000,1.72,1.8299,1.565,1.62,12541,0
+AACG.US,D,20221202,000000,1.58,1.65,1.58,1.63,2254,0
+AACG.US,D,20221205,000000,1.7,1.7,1.5,1.51,21004,0
+AACG.US,D,20221206,000000,1.57,1.57,1.39,1.46,16385,0
+AACG.US,D,20221207,000000,1.47,1.73,1.41,1.41,4759,0
+AACG.US,D,20221208,000000,1.52,1.71,1.4,1.5242,22229,0
+AACG.US,D,20221209,000000,1.505,1.505,1.46,1.47,3286,0
+AACG.US,D,20221212,000000,1.41,1.45,1.1801,1.33,16565,0
+AACG.US,D,20221213,000000,1.48,1.54,1.46,1.53,3265,0
+AACG.US,D,20221214,000000,1.4451,1.4451,1.355,1.37,2389,0
+AACG.US,D,20221215,000000,1.39,1.5,1.39,1.48,3673,0
+AACG.US,D,20221216,000000,1.86,1.86,1.47,1.54,8358,0
+AACG.US,D,20221219,000000,1.61,1.61,1.48,1.5418,3189,0
+AACG.US,D,20221220,000000,1.43,1.5,1.41,1.43,11976,0
+AACG.US,D,20221221,000000,1.34,1.44,1.34,1.4285,4469,0
+AACG.US,D,20221222,000000,1.44,1.45,1.35,1.45,8747,0
+AACG.US,D,20221223,000000,1.46,1.5,1.435,1.44,9970,0
+AACG.US,D,20221227,000000,1.4046,1.4046,1.35,1.36,6052,0
+AACG.US,D,20221228,000000,1.3,1.3917,1.3,1.3069,11536,0
+AACG.US,D,20221229,000000,1.45,1.4986,1.2412,1.35,26513,0
+AACG.US,D,20221230,000000,1.23,1.32,1.13,1.2733,14435,0
+AACG.US,D,20230103,000000,1.22,1.3,1.22,1.26,6972,0
+AACG.US,D,20230104,000000,1.28,1.28,1.25,1.27,1350,0
+AACG.US,D,20230105,000000,1.24,1.3665,1.24,1.321,2307,0
+AACG.US,D,20230106,000000,1.36,1.44,1.3543,1.4123,1314,0
+AACG.US,D,20230109,000000,1.42,1.4767,1.4,1.4,7422,0
+AACG.US,D,20230110,000000,1.39,1.39,1.38,1.39,1400,0
+AACG.US,D,20230111,000000,1.3901,1.4066,1.28,1.3799,6556,0
+AACG.US,D,20230112,000000,1.38,1.42,1.35,1.35,4618,0
+AACG.US,D,20230113,000000,1.38,1.38,1.37,1.37,578,0
+AACG.US,D,20230117,000000,1.38,1.45,1.38,1.38,1782,0
+AACG.US,D,20230118,000000,1.46,1.46,1.36,1.43,5076,0
+AACG.US,D,20230119,000000,1.41,1.41,1.35,1.35,18908,0
+AACG.US,D,20230120,000000,1.38,1.44,1.3101,1.37,18294,0
+AACG.US,D,20230123,000000,1.37,1.44,1.37,1.44,12015,0
+AACG.US,D,20230124,000000,1.4,1.44,1.38,1.44,3672,0
+AACG.US,D,20230125,000000,1.38,1.44,1.35,1.4398,6929,0
+AACG.US,D,20230126,000000,1.44,1.48,1.36,1.48,14549,0
+AACG.US,D,20230127,000000,1.4,1.47,1.36,1.4195,5950,0
+AACG.US,D,20230130,000000,1.38,1.46,1.38,1.45,7034,0
+AACG.US,D,20230131,000000,1.48,1.48,1.43,1.4425,21583,0
+AACG.US,D,20230201,000000,1.48,1.53,1.43,1.48,4775,0
+AACG.US,D,20230202,000000,1.5,1.5,1.4,1.4299,7858,0
+AACG.US,D,20230203,000000,1.5,1.62,1.49,1.5015,6450,0
+AACG.US,D,20230206,000000,1.63,1.69,1.55,1.6715,13230,0
+AACG.US,D,20230207,000000,1.7075,1.794,1.54,1.6,34892,0
+AACG.US,D,20230208,000000,1.6373,1.69,1.6,1.65,6917,0
+AACG.US,D,20230209,000000,1.71,1.78,1.6237,1.705,14738,0
+AACG.US,D,20230210,000000,1.7,1.8,1.6501,1.74,11384,0
+AACG.US,D,20230213,000000,1.79,1.82,1.7482,1.77,12984,0
+AACG.US,D,20230214,000000,1.85,1.85,1.77,1.7805,8289,0
+AACG.US,D,20230215,000000,1.79,1.86,1.79,1.85,10826,0
+AACG.US,D,20230216,000000,1.85,2.04,1.85,1.9995,87209,0
+AACG.US,D,20230217,000000,2.18,2.32,2.04,2.15,172863,0
+AACG.US,D,20230221,000000,2.25,2.25,1.84,1.86,55068,0
+AACG.US,D,20230222,000000,1.94,2.0108,1.85,1.9,15654,0
+AACG.US,D,20230223,000000,1.88,1.95,1.85,1.95,22178,0
+AACG.US,D,20230224,000000,1.94,1.94,1.82,1.87,57579,0
+AACG.US,D,20230227,000000,1.9,1.91,1.83,1.89,24588,0
+AACG.US,D,20230228,000000,1.87,1.9,1.835,1.9,8679,0
+AACG.US,D,20230301,000000,1.95,1.95,1.9,1.9292,8125,0
+AACG.US,D,20230302,000000,1.95,1.9888,1.8801,1.9881,12937,0
+AACG.US,D,20230303,000000,1.98,1.98,1.9001,1.91,5832,0
+AACG.US,D,20230306,000000,1.98,1.98,1.9061,1.95,647594,0
+AACG.US,D,20230307,000000,2.09,2.43,2.06,2.32,385876,0
+AACG.US,D,20230308,000000,2.32,2.48,2.32,2.42,64729,0
+AACG.US,D,20230309,000000,2.44,2.4899,2.28,2.47,80094,0
+AACG.US,D,20230310,000000,2.48,2.48,1.9975,2,38032,0
+AACG.US,D,20230313,000000,2.06,2.2199,1.96,1.99,26633,0
+AACG.US,D,20230314,000000,1.94,2,1.81,1.92,40358,0
+AACG.US,D,20230315,000000,1.8,1.99,1.8,1.99,24044,0
+AACG.US,D,20230316,000000,1.93,1.98,1.87,1.87,15810,0
+AACG.US,D,20230317,000000,1.88,1.9599,1.88,1.9,15694,0
+AACG.US,D,20230320,000000,1.89,1.925,1.8,1.8,10903,0
+AACG.US,D,20230321,000000,1.8,1.9299,1.8,1.9,5619,0
+AACG.US,D,20230322,000000,1.93,1.97,1.87,1.87,5486,0
+AACG.US,D,20230323,000000,1.86,1.86,1.76,1.76,17818,0
+AACG.US,D,20230324,000000,1.8,1.889,1.8,1.88,8899,0
+AACG.US,D,20230327,000000,1.9,1.9,1.8,1.82,9775,0
+AACG.US,D,20230328,000000,1.88,1.8899,1.81,1.81,10717,0
+AACG.US,D,20230329,000000,1.85,1.8637,1.81,1.83,5652,0
+AACG.US,D,20230330,000000,1.82,1.87,1.82,1.87,6391,0
+AACG.US,D,20230331,000000,1.99,2.05,1.84,1.93,16874,0
+AACG.US,D,20230403,000000,1.98,1.98,1.85,1.91,23062,0
+AACG.US,D,20230404,000000,1.925,1.9398,1.87,1.89,7020,0
+AACG.US,D,20230405,000000,1.9,1.9,1.8401,1.87,8661,0
+AACG.US,D,20230406,000000,1.865,1.9,1.81,1.84,9909,0
+AACG.US,D,20230410,000000,1.83,1.9,1.81,1.83,17636,0
+AACG.US,D,20230411,000000,1.8991,1.97,1.85,1.97,8727,0
+AACG.US,D,20230412,000000,1.97,1.98,1.88,1.88,12989,0
+AACG.US,D,20230413,000000,1.94,1.95,1.89,1.9,12708,0
+AACG.US,D,20230414,000000,1.93,1.98,1.83,1.85,19921,0
+AACG.US,D,20230417,000000,1.9799,1.9799,1.83,1.85,12028,0
+AACG.US,D,20230418,000000,1.9286,1.94,1.86,1.89,10081,0
+AACG.US,D,20230419,000000,1.93,1.9499,1.8977,1.94,3763,0
+AACG.US,D,20230420,000000,1.9,1.9477,1.9,1.92,1548,0
+AACG.US,D,20230421,000000,1.9,1.95,1.88,1.88,6046,0
+AACG.US,D,20230424,000000,1.85,1.91,1.84,1.91,5975,0
+AACG.US,D,20230425,000000,1.87,1.91,1.84,1.8407,6555,0
+AACG.US,D,20230426,000000,1.84,1.865,1.8,1.83,4643,0
+AACG.US,D,20230427,000000,1.81,1.8199,1.79,1.8,3936,0
+AACG.US,D,20230428,000000,1.8,1.8299,1.8,1.805,11587,0
+AACG.US,D,20230501,000000,1.8,1.955,1.8,1.94,21383,0
+AACG.US,D,20230502,000000,1.943,2.07,1.8001,1.88,74963,0
+AACG.US,D,20230503,000000,1.91,1.92,1.86,1.89,12295,0
+AACG.US,D,20230504,000000,1.89,1.94,1.85,1.8872,7022,0
+AACG.US,D,20230505,000000,1.88,1.8899,1.82,1.86,6114,0
+AACG.US,D,20230508,000000,1.76,1.82,1.76,1.82,8564,0
+AACG.US,D,20230509,000000,1.77,1.81,1.76,1.81,8057,0
+AACG.US,D,20230510,000000,1.73,1.8699,1.73,1.75,4837,0
+AACG.US,D,20230511,000000,1.73,1.75,1.7,1.71,14711,0
+AACG.US,D,20230512,000000,1.6968,1.6968,1.5534,1.6,25204,0
+AACG.US,D,20230515,000000,1.56,1.61,1.52,1.52,10306,0
+AACG.US,D,20230516,000000,1.5,1.52,1.45,1.4801,14455,0
+AACG.US,D,20230517,000000,1.45,1.57,1.45,1.49,35375,0
+AACG.US,D,20230518,000000,1.5599,1.5799,1.48,1.49,24629,0
+AACG.US,D,20230519,000000,1.49,1.5,1.48,1.4801,26110,0
+AACG.US,D,20230522,000000,1.49,1.5699,1.49,1.52,9661,0
+AACG.US,D,20230523,000000,1.53,1.55,1.5,1.55,9073,0
+AACG.US,D,20230524,000000,1.55,1.55,1.49,1.4901,39368,0
+AACG.US,D,20230525,000000,1.4996,1.52,1.48,1.48,12639,0
+AACG.US,D,20230526,000000,1.5,1.5399,1.48,1.4953,11251,0
+AACG.US,D,20230530,000000,1.5,1.5745,1.48,1.4906,16985,0
+AACG.US,D,20230531,000000,1.49,1.54,1.49,1.49,9332,0
+AACG.US,D,20230601,000000,1.54,1.55,1.5,1.5,4372,0
+AACG.US,D,20230602,000000,1.47,1.5216,1.47,1.485,14753,0
+AACG.US,D,20230605,000000,1.52,1.52,1.45,1.45,11427,0
+AACG.US,D,20230606,000000,1.4543,1.4602,1.4,1.4,12942,0
+AACG.US,D,20230607,000000,1.41,1.41,1.35,1.35,9005,0
+AACG.US,D,20230608,000000,1.62,1.62,1.34,1.4,38053,0
+AACG.US,D,20230609,000000,1.5,1.5,1.23,1.2899,31784,0
+AACG.US,D,20230612,000000,1.27,1.337,1.26,1.26,10420,0
+AACG.US,D,20230613,000000,1.26,1.3,1.25,1.29,16934,0
+AACG.US,D,20230614,000000,1.29,1.3599,1.29,1.315,14657,0
+AACG.US,D,20230615,000000,1.3101,1.3999,1.31,1.38,13479,0
+AACG.US,D,20230616,000000,1.42,1.44,1.37,1.41,7495,0
+AACG.US,D,20230620,000000,1.44,1.4498,1.4001,1.4498,9640,0
+AACG.US,D,20230621,000000,1.44,1.4473,1.4,1.4,9499,0
+AACG.US,D,20230622,000000,1.361,1.4099,1.361,1.4,2190,0
+AACG.US,D,20230623,000000,1.37,1.41,1.35,1.36,6728,0
+AACG.US,D,20230626,000000,1.3501,1.39,1.3501,1.37,2978,0
+AACG.US,D,20230627,000000,1.35,1.3998,1.35,1.39,4084,0
+AACG.US,D,20230628,000000,1.4,1.45,1.39,1.4,4800,0
+AACG.US,D,20230629,000000,1.46,1.46,1.43,1.44,2213,0
+AACG.US,D,20230630,000000,1.46,1.49,1.43,1.43,17443,0
+AACG.US,D,20230703,000000,1.41,1.48,1.41,1.41,2240,0
+AACG.US,D,20230705,000000,1.5,1.5,1.38,1.41,5528,0
+AACG.US,D,20230706,000000,1.4,1.42,1.3601,1.3677,3656,0
+AACG.US,D,20230707,000000,1.37,1.44,1.3402,1.38,8266,0
+AACG.US,D,20230710,000000,1.35,1.41,1.35,1.41,3205,0
+AACG.US,D,20230711,000000,1.39,1.4201,1.39,1.395,4444,0
+AACG.US,D,20230712,000000,1.38,1.54,1.38,1.52,18002,0
+AACG.US,D,20230713,000000,1.42,1.6199,1.42,1.51,22233,0
+AACG.US,D,20230714,000000,1.47,1.5499,1.47,1.48,4119,0
+AACG.US,D,20230717,000000,1.44,1.4634,1.44,1.4401,2093,0
+AACG.US,D,20230718,000000,1.46,1.506,1.44,1.44,6895,0
+AACG.US,D,20230719,000000,1.41,1.45,1.41,1.44,8148,0
+AACG.US,D,20230720,000000,1.42,1.42,1.4,1.4,3007,0
+AACG.US,D,20230721,000000,1.4383,1.44,1.385,1.3899,6293,0
+AACG.US,D,20230724,000000,1.3801,1.4199,1.35,1.3837,11839,0
+AACG.US,D,20230725,000000,1.44,1.44,1.31,1.38,16225,0
+AACG.US,D,20230726,000000,1.33,1.3899,1.3201,1.3446,6982,0
+AACG.US,D,20230727,000000,1.34,1.3699,1.3219,1.35,4556,0
+AACG.US,D,20230728,000000,1.3899,1.4145,1.3244,1.37,5909,0
+AACG.US,D,20230731,000000,1.29,1.3899,1.29,1.33,16987,0
+AACG.US,D,20230801,000000,1.36,1.39,1.3,1.39,2955,0
+AACG.US,D,20230802,000000,1.335,1.36,1.31,1.36,8479,0
+AACG.US,D,20230803,000000,1.33,1.3499,1.32,1.32,3321,0
+AACG.US,D,20230804,000000,1.36,1.3718,1.32,1.32,2885,0
+AACG.US,D,20230807,000000,1.31,1.32,1.28,1.29,4771,0
+AACG.US,D,20230808,000000,1.25,1.2899,1.1198,1.2198,23398,0
+AACG.US,D,20230809,000000,1.1999,1.33,1.1801,1.25,31214,0
+AACG.US,D,20230810,000000,1.26,1.305,1.25,1.25,7715,0
+AACG.US,D,20230811,000000,1.275,1.33,1.23,1.2901,9180,0
+AACG.US,D,20230814,000000,1.2966,1.3085,1.22,1.2894,6279,0
+AACG.US,D,20230815,000000,1.2301,1.24,1.18,1.18,14666,0
+AACG.US,D,20230816,000000,1.1801,1.22,1.18,1.21,6559,0
+AACG.US,D,20230817,000000,1.2356,1.2999,1.21,1.269,8209,0
+AACG.US,D,20230818,000000,1.31,1.31,1.22,1.25,8705,0
+AACG.US,D,20230821,000000,1.27,1.28,1.21,1.21,10671,0
+AACG.US,D,20230822,000000,1.24,1.24,1.21,1.2297,1747,0
+AACG.US,D,20230823,000000,1.26,1.26,1.18,1.21,9422,0
+AACG.US,D,20230824,000000,1.27,1.28,1.21,1.21,7827,0
+AACG.US,D,20230825,000000,1.2276,1.23,1.2276,1.23,1138,0
+AACG.US,D,20230828,000000,1.1901,1.2299,1.1901,1.21,1998,0
+AACG.US,D,20230829,000000,1.22,1.2499,1.2199,1.24,4516,0
+AACG.US,D,20230830,000000,1.27,1.32,1.2401,1.26,6187,0
+AACG.US,D,20230831,000000,1.24,1.266,1.24,1.24,2262,0
+AACG.US,D,20230901,000000,1.3,1.3,1.23,1.26,2867,0
+AACG.US,D,20230905,000000,1.26,1.26,1.2,1.23,2781,0
+AACG.US,D,20230906,000000,1.2324,1.2324,1.21,1.21,962,0
+AACG.US,D,20230907,000000,1.18,1.2,1.18,1.19,2445,0
+AACG.US,D,20230908,000000,1.18,1.2,1.18,1.18,10722,0
+AACG.US,D,20230911,000000,1.18,1.21,1.12,1.12,9890,0
+AACG.US,D,20230912,000000,1.16,1.16,1.16,1.16,508,0
+AACG.US,D,20230913,000000,1.16,1.1714,1.16,1.16,983,0
+AACG.US,D,20230914,000000,1.13,1.1858,1.13,1.1404,5271,0
+AACG.US,D,20230915,000000,1.21,1.21,1.13,1.13,1259,0
+AACG.US,D,20230918,000000,1.143,1.16,1.13,1.13,4261,0
+AACG.US,D,20230919,000000,1.18,1.18,1.13,1.13,1016,0
+AACG.US,D,20230920,000000,1.15,1.17,1.15,1.16,2562,0
+AACG.US,D,20230921,000000,1.2,1.2,1.14,1.1435,1525,0
+AACG.US,D,20230922,000000,1.141,1.141,1.14,1.14,583,0
+AACG.US,D,20230925,000000,1.13,1.1502,1.13,1.15,3345,0
+AACG.US,D,20230926,000000,1.1458,1.19,1.13,1.13,4444,0
+AACG.US,D,20230927,000000,1.1301,1.19,1.13,1.1301,3826,0
+AACG.US,D,20230928,000000,1.13,1.15,1.1201,1.15,855,0
+AACG.US,D,20230929,000000,1.12,1.155,1.12,1.12,1461,0
+AACG.US,D,20231002,000000,1.13,1.13,1.12,1.12,2613,0
+AACG.US,D,20231003,000000,1.1445,1.1445,1.12,1.13,4875,0
+AACG.US,D,20231004,000000,1.12,1.12,1.1,1.1,5898,0
+AACG.US,D,20231005,000000,1.1,1.14,1.1,1.1,2224,0
+AACG.US,D,20231006,000000,1.1,1.1396,1.1,1.1,3847,0
+AACG.US,D,20231009,000000,1.11,1.14,1.1,1.1,1444,0
+AACG.US,D,20231010,000000,1.1,1.1397,1.1,1.1,6856,0
+AACG.US,D,20231011,000000,1.1,1.1,1.1,1.1,2725,0
+AACG.US,D,20231012,000000,1.1,1.1,1.1,1.1,3023,0
+AACG.US,D,20231013,000000,1.1,1.14,1.1,1.1,8288,0
+AACG.US,D,20231016,000000,1.1,1.15,1.1,1.1,1533,0
+AACG.US,D,20231017,000000,1.1,1.1299,1.02,1.08,2343,0
+AACG.US,D,20231018,000000,1.09,1.09,1.04,1.04,3241,0
+AACG.US,D,20231019,000000,1.1,1.12,1.0184,1.03,1676,0
+AACG.US,D,20231020,000000,1.0165,1.05,1.0165,1.05,2014,0
+AACG.US,D,20231023,000000,1.02,1.08,1.02,1.06,1161,0
+AACG.US,D,20231024,000000,1.02,1.0726,1.02,1.0289,7108,0
+AACG.US,D,20231025,000000,1.0202,1.065,1.02,1.02,2208,0
+AACG.US,D,20231026,000000,1,1.08,1,1.08,5238,0
+AACG.US,D,20231027,000000,1.05,1.05,0.9546,0.96,10372,0
+AACG.US,D,20231030,000000,1.01,1.05,0.92,1.05,6453,0
+AACG.US,D,20231031,000000,0.926,1.0099,0.926,0.9698,2292,0
+AACG.US,D,20231101,000000,0.983,0.983,0.89,0.96,6227,0
+AACG.US,D,20231102,000000,1.05,1.06,0.88,0.95,5080,0
+AACG.US,D,20231103,000000,1.06,1.06,0.9001,0.9896,9591,0
+AACG.US,D,20231106,000000,1.05,1.1,0.91,0.91,3019,0
+AACG.US,D,20231107,000000,0.9201,0.995,0.9201,0.9639,1950,0
+AACG.US,D,20231108,000000,0.83,0.9548,0.83,0.8533,34199,0
+AACG.US,D,20231109,000000,0.8798,0.8991,0.85,0.85,10752,0
+AACG.US,D,20231110,000000,0.9492,0.9492,0.8549,0.8549,5374,0
+AACG.US,D,20231113,000000,0.8,0.8801,0.8,0.87,8391,0
+AACG.US,D,20231114,000000,0.89,0.9494,0.89,0.89,5722,0
+AACG.US,D,20231115,000000,0.8465,0.9388,0.8464,0.86,5195,0
+AACG.US,D,20231116,000000,0.84,0.861,0.84,0.861,3975,0
+AACG.US,D,20231117,000000,0.8176,0.9298,0.810601,0.9298,2338,0
+AACG.US,D,20231120,000000,0.9293,0.9293,0.8698,0.91,2782,0
+AACG.US,D,20231121,000000,0.9798,0.9798,0.91,0.91,925,0
+AACG.US,D,20231122,000000,0.9494,0.97,0.87,0.9282,2530,0
+AACG.US,D,20231124,000000,0.97,0.98,0.9159,0.9249,2351,0
+AACG.US,D,20231127,000000,0.85,0.85,0.85,0.85,3742,0
+AACG.US,D,20231128,000000,0.87,0.9595,0.8,0.9498,3964,0
+AACG.US,D,20231129,000000,0.8833,0.9275,0.820098,0.8796,4335,0
+AACG.US,D,20231130,000000,0.83,0.879,0.83,0.879,3792,0
+AACG.US,D,20231201,000000,0.86,0.87,0.8,0.86,7003,0
+AACG.US,D,20231204,000000,0.8799,0.9042,0.847192,0.8899,9697,0
+AACG.US,D,20231205,000000,0.8999,0.8999,0.85,0.85,4651,0
+AACG.US,D,20231206,000000,0.81,0.959599,0.81,0.9504,19209,0
+AACG.US,D,20231207,000000,0.8623,0.89,0.8523,0.89,2494,0
+AACG.US,D,20231208,000000,0.89,0.893783,0.8,0.81,20894,0
+AACG.US,D,20231211,000000,0.85,0.9346,0.85,0.901,7137,0
+AACG.US,D,20231212,000000,0.901,0.9228,0.88,0.89,2438,0
+AACG.US,D,20231213,000000,0.9,0.9099,0.880101,0.89,7405,0
+AACG.US,D,20231214,000000,0.91,0.91,0.85,0.85,20722,0
+AACG.US,D,20231215,000000,0.8887,0.8887,0.8502,0.8502,6655,0
+AACG.US,D,20231218,000000,0.7887,0.849,0.7887,0.83,26318,0
+AACG.US,D,20231219,000000,0.8697,0.8712,0.8301,0.845001,22134,0
+AACG.US,D,20231220,000000,0.85,0.85,0.83,0.83,20556,0
+AACG.US,D,20231221,000000,0.8597,0.8597,0.81,0.81,12903,0
+AACG.US,D,20231222,000000,0.83,0.86,0.813,0.813,2804,0
+AACG.US,D,20231226,000000,0.8391,0.86879,0.8391,0.8391,6992,0
+AACG.US,D,20231227,000000,0.85,1.1899,0.85,1.05,101600,0
+AACG.US,D,20231228,000000,1.18,1.18,1.0397,1.14,125516,0
+AACG.US,D,20231229,000000,1.22,1.27,1.1109,1.1597,33772,0
+AACG.US,D,20240102,000000,1.15,1.15,0.9741,0.9741,15333,0
+AACG.US,D,20240103,000000,1.09,1.2342,1.04,1.04,2567,0
+AACG.US,D,20240104,000000,1.14,1.1499,1.09,1.09,5609,0
+AACG.US,D,20240105,000000,1.09,1.2,1.05,1.11,13754,0
+AACG.US,D,20240108,000000,1.06,1.06,1.03,1.05,17693,0
+AACG.US,D,20240109,000000,1.05,1.115,1.05,1.111,1408,0
+AACG.US,D,20240110,000000,1.1,1.16,1.06,1.15,11776,0
+AACG.US,D,20240111,000000,1.0451,1.2,0.9208,1.02,55444,0
+AACG.US,D,20240112,000000,1.02,1.0799,1.02,1.06,3883,0
+AACG.US,D,20240116,000000,1.05,1.08,0.9413,1.05,10426,0
+AACG.US,D,20240117,000000,1.045,1.07,1,1.05,19124,0
+AACG.US,D,20240118,000000,1.05,1.08,1.04875,1.08,2719,0
+AACG.US,D,20240119,000000,1.05,1.1053,1.05,1.09,2345,0
+AACG.US,D,20240122,000000,1.09,1.1086,1.05,1.05,18120,0
+AACG.US,D,20240123,000000,1.03,1.0312,0.95,1.0312,3036,0
+AACG.US,D,20240124,000000,1.03,1.09,1.03,1.09,6182,0
+AACG.US,D,20240125,000000,1.03,1.1099,1.03,1.1084,21311,0
+AACG.US,D,20240126,000000,1.08,1.11,1.01,1.08,7216,0
+AACG.US,D,20240129,000000,1.1,1.1058,1.07,1.095,4311,0
+AACG.US,D,20240130,000000,1.08,1.11,1.08,1.08,7566,0
+AACG.US,D,20240131,000000,1.08,1.1,1.08,1.09,1452,0
+AACG.US,D,20240201,000000,1.1,1.1,1.04,1.1,12930,0
+AACG.US,D,20240202,000000,1.08,1.09,1.0682,1.08,6568,0
+AACG.US,D,20240205,000000,1.07,1.08,0.9524,1.08,2116,0
+AACG.US,D,20240206,000000,1.08,1.1,1.08,1.1,10212,0
+AACG.US,D,20240207,000000,1.09,1.2,1.09,1.16,62496,0
+AACG.US,D,20240208,000000,1.17,1.18,1.1499,1.18,15145,0
+AACG.US,D,20240209,000000,1.19,1.29,1.13,1.25,23289,0
+AACG.US,D,20240212,000000,1.28,1.3,1.19,1.28,23538,0
+AACG.US,D,20240213,000000,1.25,1.3,1.25,1.3,15216,0
+AACG.US,D,20240214,000000,1.3,1.48,1.27,1.45,64196,0
+AACG.US,D,20240215,000000,1.44,1.45,1.395,1.4297,68202,0
+AACG.US,D,20240216,000000,1.39,1.5,1.3218,1.46,39354,0
+AACG.US,D,20240220,000000,1.38,1.4189,1.31,1.3406,9245,0
+AACG.US,D,20240221,000000,1.253,1.34,1.253,1.34,6388,0
+AACG.US,D,20240223,000000,1.22,1.329,1.2,1.22,8171,0
+AACG.US,D,20240226,000000,1.21,1.26,1.19,1.24,18778,0
+AACG.US,D,20240227,000000,1.215,1.2564,1.1901,1.235,5801,0
+AACG.US,D,20240228,000000,1.18,1.25,1.18,1.24,8370,0
+AACG.US,D,20240229,000000,1.16,1.38,1.16,1.29,65366,0
+AACG.US,D,20240301,000000,1.37,1.42,1.03,1.41,115083,0
+AACG.US,D,20240304,000000,1.55,1.55,1.4,1.49,69138,0
+AACG.US,D,20240305,000000,1.43,1.49,1.42,1.4599,15670,0
+AACG.US,D,20240306,000000,1.54,1.64,1.45,1.61,54762,0
+AACG.US,D,20240307,000000,1.56,1.57,1.42,1.5097,38127,0
+AACG.US,D,20240308,000000,1.54,1.57,1.45,1.57,23391,0
+AACG.US,D,20240311,000000,1.53,1.63,1.53,1.5922,20464,0
+AACG.US,D,20240312,000000,1.63,1.63,1.53,1.59,15825,0
+AACG.US,D,20240313,000000,1.59,1.6,1.57,1.59,25654,0
+AACG.US,D,20240314,000000,1.565,1.6099,1.565,1.6098,23250,0
+AACG.US,D,20240315,000000,1.46,1.6499,1.4501,1.579,73529,0
+AACG.US,D,20240318,000000,1.65,1.65,1.4,1.55,44957,0
+AACG.US,D,20240319,000000,1.55,1.6071,1.1,1.4,73494,0
+AACG.US,D,20240320,000000,1.15,1.33,1.1,1.27,56256,0
+AACG.US,D,20240321,000000,1.18,1.28,1.1,1.16,73221,0
+AACG.US,D,20240322,000000,1.18,1.18,1,1.08,77614,0
+AACG.US,D,20240325,000000,1.08,1.164,1.06,1.06,4443,0
+AACG.US,D,20240326,000000,1.08,1.08,1.01,1.02,7329,0
+AACG.US,D,20240327,000000,1.16,1.17,1.02,1.115,55631,0
+AACG.US,D,20240328,000000,1.06,1.13,1.05,1.06,12429,0
+AACG.US,D,20240401,000000,1.08,1.0999,1,1,11858,0
+AACG.US,D,20240402,000000,1,1.04,1,1.015,10617,0
+AACG.US,D,20240403,000000,1.0124,1.0197,1,1.01,15968,0
+AACG.US,D,20240404,000000,1.01,1.136,0.93,1.075,82843,0
+AACG.US,D,20240405,000000,1.08,1.1,1.0055,1.0601,48170,0
+AACG.US,D,20240408,000000,1.08,1.13,1.02,1.07,11405,0
+AACG.US,D,20240409,000000,1.06,1.16,1.011,1.05,64785,0
+AACG.US,D,20240410,000000,1.1499,1.1499,1.06,1.07,33881,0
+AACG.US,D,20240411,000000,1.1,1.1013,1.01,1.04,68356,0
+AACG.US,D,20240412,000000,1.01,1.06,0.88,0.92,143446,0
+AACG.US,D,20240415,000000,0.94,0.94,0.8508,0.86,19111,0
+AACG.US,D,20240416,000000,0.8554,0.973,0.8554,0.8843,18385,0
+AACG.US,D,20240417,000000,0.9782,0.9782,0.94625,0.9747,3226,0
+AACG.US,D,20240418,000000,0.98,1.04,0.9101,1.03,20914,0
+AACG.US,D,20240419,000000,1.03,1.03,0.9167,1,11295,0
+AACG.US,D,20240422,000000,0.99,1.01,0.87,0.89,12642,0
+AACG.US,D,20240423,000000,0.9598,0.9806,0.89,0.8906,16889,0
+AACG.US,D,20240424,000000,0.891,0.93,0.87,0.87,6307,0
+AACG.US,D,20240425,000000,0.87,0.92,0.87,0.8801,11876,0
+AACG.US,D,20240426,000000,0.8901,0.9,0.8615,0.87,8587,0
+AACG.US,D,20240429,000000,0.91,0.91,0.87,0.87,14540,0
+AACG.US,D,20240430,000000,0.9,0.9,0.87,0.89,11322,0
+AACG.US,D,20240501,000000,0.9,0.9,0.89,0.8999,9155,0
+AACG.US,D,20240502,000000,0.9,0.92,0.9,0.900848,10617,0
+AACG.US,D,20240503,000000,0.89,0.937,0.8629,0.907326,12047,0
+AACG.US,D,20240506,000000,0.9,0.92089,0.86,0.87001,52316,0
+AACG.US,D,20240507,000000,0.8701,0.9199,0.82,0.85625,17877,0
+AACG.US,D,20240508,000000,0.92,0.92,0.8301,0.877,6859,0
+AACG.US,D,20240509,000000,0.874,0.9758,0.874,0.9023,2899,0
+AACG.US,D,20240510,000000,0.93,0.93,0.89,0.9,4907,0
+AACG.US,D,20240513,000000,0.91,0.925,0.79235,0.835,38858,0
+AACG.US,D,20240514,000000,0.83,0.97,0.83,0.9199,20600,0
+AACG.US,D,20240515,000000,0.9101,0.94,0.8762,0.9303,8086,0
+AACG.US,D,20240516,000000,0.9101,0.9199,0.9,0.9143,6558,0
+AACG.US,D,20240517,000000,0.93,0.93,0.91,0.91,3233,0
+AACG.US,D,20240520,000000,0.91,0.9398,0.9001,0.91,8612,0
+AACG.US,D,20240521,000000,0.91,1.11,0.905,0.9501,28601,0
+AACG.US,D,20240522,000000,0.95,0.95,0.9101,0.9101,3627,0
+AACG.US,D,20240523,000000,0.94,0.94,0.879899,0.8799,7044,0
+AACG.US,D,20240524,000000,0.8799,0.8799,0.849799,0.850101,6019,0
+AACG.US,D,20240528,000000,0.78,0.8528,0.78,0.8402,30212,0
+AACG.US,D,20240529,000000,0.801,0.8579,0.801,0.85,12048,0
+AACG.US,D,20240530,000000,0.85,0.9157,0.85,0.9,8066,0
+AACG.US,D,20240531,000000,0.942,0.95,0.9,0.9485,5194,0
+AACG.US,D,20240603,000000,0.921,0.921,0.89,0.9,15397,0
+AACG.US,D,20240604,000000,0.92,0.92,0.89,0.901,8293,0
+AACG.US,D,20240605,000000,0.89,0.8999,0.85,0.867955,28096,0
+AACG.US,D,20240606,000000,0.86,0.888,0.84,0.888,10650,0
+AACG.US,D,20240607,000000,0.86,0.86,0.82,0.86,8909,0
+AACG.US,D,20240610,000000,0.849,0.8499,0.82,0.82,13849,0
+AACG.US,D,20240611,000000,0.8211,0.87,0.8,0.82,11808,0
+AACG.US,D,20240612,000000,0.82,0.879999,0.80885,0.85,6908,0
+AACG.US,D,20240613,000000,0.873,0.873,0.81,0.81,3347,0
+AACG.US,D,20240614,000000,0.81,0.865299,0.81,0.84,3420,0
+AACG.US,D,20240617,000000,0.8,0.847,0.8,0.81,10145,0
+AACG.US,D,20240618,000000,0.83,0.85,0.81,0.8409,6853,0
+AACG.US,D,20240620,000000,0.83,0.845,0.7815,0.8296,9987,0
+AACG.US,D,20240621,000000,0.8,0.8299,0.8,0.82,4725,0
+AACG.US,D,20240624,000000,0.84,0.853,0.8042,0.82,10576,0
+AACG.US,D,20240625,000000,0.824,0.8345,0.824,0.8345,6136,0
+AACG.US,D,20240626,000000,0.86,0.86,0.79,0.84,25093,0
+AACG.US,D,20240627,000000,0.848,0.848,0.791,0.8019,10311,0
+AACG.US,D,20240628,000000,0.79,0.817899,0.78,0.817899,11820,0
+AACG.US,D,20240701,000000,0.81,0.8399,0.78,0.826,13399,0
+AACG.US,D,20240702,000000,0.7889,0.8338,0.7889,0.8248,10795,0
+AACG.US,D,20240703,000000,0.7921,0.85,0.7921,0.825,5805,0
+AACG.US,D,20240705,000000,0.8,0.8597,0.8,0.859,5724,0
+AACG.US,D,20240708,000000,0.859,0.859,0.805101,0.825,4136,0
+AACG.US,D,20240709,000000,0.83,0.84,0.8247,0.8373,3283,0
+AACG.US,D,20240710,000000,0.83,0.8347,0.804,0.817,5870,0
+AACG.US,D,20240711,000000,0.827,0.827,0.79965,0.8,7119,0
+AACG.US,D,20240712,000000,0.822,0.83,0.8125,0.83,17936,0
+AACG.US,D,20240715,000000,0.6665,0.829799,0.6665,0.7631,76974,0
+AACG.US,D,20240716,000000,0.6506,0.7475,0.552,0.67,204260,0
+AACG.US,D,20240717,000000,0.5511,0.6665,0.5511,0.5851,150957,0
+AACG.US,D,20240718,000000,0.6,0.6586,0.6,0.6451,76253,0
+AACG.US,D,20240719,000000,0.659,0.71,0.6507,0.6507,153910,0
+AACG.US,D,20240722,000000,0.653,0.6979,0.65,0.65,21195,0
+AACG.US,D,20240723,000000,0.6531,0.690101,0.6531,0.674,10862,0
+AACG.US,D,20240724,000000,0.6802,0.7151,0.653,0.68,32649,0
+AACG.US,D,20240725,000000,0.6799,0.68,0.6556,0.66,13393,0
+AACG.US,D,20240726,000000,0.66,0.6999,0.652,0.6521,9575,0
+AACG.US,D,20240729,000000,0.653,0.6893,0.653,0.653,6034,0
+AACG.US,D,20240730,000000,0.6899,0.6899,0.65,0.6524,10578,0
+AACG.US,D,20240731,000000,0.6524,0.6881,0.6524,0.656,3127,0
+AACG.US,D,20240801,000000,0.6601,0.6612,0.651,0.651,8163,0
+AACG.US,D,20240802,000000,0.667884,0.669,0.6,0.601,24107,0
+AACG.US,D,20240805,000000,0.61,0.6636,0.61,0.65,4581,0
+AACG.US,D,20240806,000000,0.65,0.66,0.645,0.66,4896,0
+AACG.US,D,20240807,000000,0.66,0.66,0.64,0.6489,21972,0
+AACG.US,D,20240808,000000,0.6,0.6391,0.6,0.6365,28072,0
+AACG.US,D,20240809,000000,0.68,0.68,0.6365,0.6599,5766,0
+AACG.US,D,20240812,000000,0.66,0.66,0.610001,0.6398,3788,0
+AACG.US,D,20240813,000000,0.6101,0.629899,0.6101,0.613,6718,0
+AACG.US,D,20240814,000000,0.62,0.623,0.58742,0.58742,14505,0
+AACG.US,D,20240815,000000,0.611,0.6248,0.60245,0.61,2188,0
+AACG.US,D,20240816,000000,0.618,0.6201,0.5954,0.6,10580,0
+AACG.US,D,20240819,000000,0.5011,0.614,0.5011,0.6006,92098,0
+AACG.US,D,20240820,000000,0.5681,0.6771,0.5151,0.649,158203,0
+AACG.US,D,20240821,000000,0.65,0.65,0.616,0.62,17790,0
+AACG.US,D,20240822,000000,0.625,0.659,0.5337,0.60395,82879,0
+AACG.US,D,20240823,000000,0.5838,0.66,0.5671,0.6399,30412,0
+AACG.US,D,20240826,000000,0.5805,0.6395,0.58,0.61,43680,0
+AACG.US,D,20240827,000000,0.5279,0.6012,0.5279,0.59,35450,0
+AACG.US,D,20240828,000000,0.59,0.6354,0.59,0.6001,6371,0
+AACG.US,D,20240829,000000,0.6,0.6278,0.597699,0.597699,3451,0
+AACG.US,D,20240830,000000,0.58,0.6177,0.58,0.5922,15043,0
+AACG.US,D,20240903,000000,0.59,0.5919,0.57,0.579,12597,0
+AACG.US,D,20240904,000000,0.58,0.60895,0.57,0.596,4774,0
+AACG.US,D,20240905,000000,0.600951,0.607,0.59,0.59,5003,0
+AACG.US,D,20240906,000000,0.6,0.6,0.5425,0.5425,8170,0
+AACG.US,D,20240909,000000,0.5793,0.5793,0.53,0.54,21519,0
+AACG.US,D,20240910,000000,0.54,0.6034,0.54,0.5609,4097,0
+AACG.US,D,20240911,000000,0.558,0.6299,0.5401,0.6255,211615,0
+AACG.US,D,20240912,000000,0.5817,0.5998,0.5013,0.5108,138823,0
+AACG.US,D,20240913,000000,0.51,0.5345,0.51,0.53,34401,0
+AACG.US,D,20240916,000000,0.53,0.53,0.5013,0.5025,25043,0
+AACG.US,D,20240917,000000,0.5025,0.5344,0.5,0.5342,13514,0
+AACG.US,D,20240918,000000,0.5,0.533,0.5,0.5187,11112,0
+AACG.US,D,20240919,000000,0.53,0.5454,0.51,0.53,60866,0
+AACG.US,D,20240920,000000,0.53,0.53121,0.51,0.5103,8017,0
+AACG.US,D,20240923,000000,0.527,0.65,0.527,0.632415,191366,0
+AACG.US,D,20240924,000000,0.625,0.7309,0.625,0.6796,99238,0
+AACG.US,D,20240925,000000,0.6762,0.7769,0.652,0.7299,61929,0
+AACG.US,D,20240926,000000,0.73,0.7697,0.71,0.7224,23963,0
+AACG.US,D,20240927,000000,0.7499,0.7499,0.710301,0.7302,26100,0
+AACG.US,D,20240930,000000,0.7302,0.7902,0.7302,0.7703,35369,0
+AACG.US,D,20241001,000000,0.7866,0.849999,0.7753,0.7853,105387,0
+AACG.US,D,20241002,000000,0.8495,0.9,0.8004,0.8955,59691,0
+AACG.US,D,20241003,000000,0.9,0.92,0.856,0.88,46746,0
+AACG.US,D,20241004,000000,0.92,0.92,0.8325,0.855,25062,0
+AACG.US,D,20241007,000000,0.88,0.88,0.8051,0.8482,36577,0
+AACG.US,D,20241008,000000,0.81,0.87,0.81,0.8692,17659,0
+AACG.US,D,20241009,000000,0.87,0.91,0.8203,0.91,41636,0
+AACG.US,D,20241010,000000,0.91,0.91,0.8501,0.9075,43219,0
+AACG.US,D,20241011,000000,0.857,0.95,0.857,0.9404,110716,0
+AACG.US,D,20241014,000000,0.94,1.02,0.94,0.9999,147030,0
+AACG.US,D,20241015,000000,1,1.01,0.98635,1,56176,0
+AACG.US,D,20241016,000000,1,1.09,0.972,1.01,134315,0
+AACG.US,D,20241017,000000,1.01,1.03,0.9499,1,66559,0
+AACG.US,D,20241018,000000,1,1.01,0.98,1.005,37105,0
+AACG.US,D,20241021,000000,1,1,0.9501,0.9862,23263,0
+AACG.US,D,20241022,000000,1,1.01,0.9602,1,56450,0
+AACG.US,D,20241023,000000,1.01,1.01,0.97,1.005,49652,0
+AACG.US,D,20241024,000000,1,1.01,0.9,1.01,70350,0
+AACG.US,D,20241025,000000,1,1.01,0.9925,1.01,34863,0
+AACG.US,D,20241028,000000,1,1.01,0.960001,1.005,68065,0
+AACG.US,D,20241029,000000,0.97,1,0.9248,0.9705,183496,0
+AACG.US,D,20241030,000000,0.97,1,0.940001,0.96,29665,0
+AACG.US,D,20241031,000000,0.9588,0.97,0.9249,0.9324,18192,0
+AACG.US,D,20241101,000000,0.92,1.06,0.907963,1.01,218783,0
+AACG.US,D,20241104,000000,1,1.04,0.92,1.04,64843,0
+AACG.US,D,20241105,000000,1.04,1.04,1,1.03,34610,0
+AACG.US,D,20241106,000000,1.02,1.03,1,1.025,38436,0
+AACG.US,D,20241107,000000,1.02,1.05,1,1.05,27827,0
+AACG.US,D,20241108,000000,1.01,1.06,0.9506,1.04,94817,0
+AACG.US,D,20241111,000000,1.04,1.05,1.0186,1.03,35407,0
+AACG.US,D,20241112,000000,1.03,1.04,0.9867,1.03,27349,0
+AACG.US,D,20241113,000000,0.9835,1.04,0.9835,1.031,26014,0
+AACG.US,D,20241114,000000,1.03,1.03,1.005,1.02,20199,0
+AACG.US,D,20241115,000000,1,1.02,0.9654,1.01,30316,0
+AACG.US,D,20241118,000000,1.01,1.03,0.9909,1.0213,18357,0
+AACG.US,D,20241119,000000,1.02,1.02,0.9998,1.02,27545,0
+AACG.US,D,20241120,000000,1.02,1.02,0.9692,1.02,37740,0
+AACG.US,D,20241121,000000,1,1.02,0.99,1.01,33371,0
+AACG.US,D,20241122,000000,1,1.02,0.9801,1.02,51023,0
+AACG.US,D,20241125,000000,0.9999,1.02,0.9703,1.02,56447,0
+AACG.US,D,20241126,000000,1.02,1.02,0.9803,1.02,15075,0
+AACG.US,D,20241127,000000,1,1.0051,0.9409,1.005,94074,0
+AACG.US,D,20241129,000000,0.9601,1.015,0.9601,1.0033,24438,0
+AACG.US,D,20241202,000000,0.98,1,0.972,0.98,16962,0
+AACG.US,D,20241203,000000,0.96,0.9799,0.96,0.9752,8377,0
+AACG.US,D,20241204,000000,0.98,0.9902,0.9447,0.9849,16721,0
+AACG.US,D,20241205,000000,0.99,0.99,0.9014,0.9014,11866,0
+AACG.US,D,20241206,000000,0.9199,0.9199,0.82,0.8704,36625,0
+AACG.US,D,20241209,000000,0.88,0.88,0.8201,0.8201,9948,0
+AACG.US,D,20241210,000000,0.83,0.858,0.82,0.84,10269,0
+AACG.US,D,20241211,000000,0.85,0.869999,0.8301,0.868259,4135,0
+AACG.US,D,20241212,000000,0.89,0.89,0.8503,0.879999,8616,0
+AACG.US,D,20241213,000000,0.8881,0.9178,0.8525,0.89,12413,0
+AACG.US,D,20241216,000000,0.89,0.9099,0.88,0.8991,9989,0
+AACG.US,D,20241217,000000,0.9095,0.9198,0.856,0.86,13557,0
+AACG.US,D,20241218,000000,0.86,0.86,0.8022,0.81,27618,0
+AACG.US,D,20241219,000000,0.802,0.84,0.7,0.829,48524,0
+AACG.US,D,20241220,000000,0.849,0.86,0.8101,0.84,12096,0
+AACG.US,D,20241223,000000,0.849,0.849,0.7887,0.8101,8385,0
+AACG.US,D,20241224,000000,0.8446,0.8446,0.79,0.79,3223,0
+AACG.US,D,20241226,000000,0.8,0.838,0.7613,0.7801,51372,0
+AACG.US,D,20241227,000000,0.78,0.78,0.74,0.762551,29728,0
+AACG.US,D,20241230,000000,0.76,0.85,0.725,0.85,52066,0
+AACG.US,D,20241231,000000,0.85,0.86,0.8127,0.846,18083,0
+AACG.US,D,20250102,000000,0.832,0.9054,0.820001,0.88,17613,0
+AACG.US,D,20250103,000000,0.88,0.91,0.88,0.8999,23090,0
+AACG.US,D,20250106,000000,0.9,0.94,0.9,0.9399,33567,0
+AACG.US,D,20250107,000000,0.92,0.96,0.92,0.9441,19383,0
+AACG.US,D,20250108,000000,0.95,0.9792,0.9205,0.9791,24448,0
+AACG.US,D,20250110,000000,0.8792,0.9791,0.8792,0.9462,20972,0
+AACG.US,D,20250113,000000,0.92,0.94,0.8851,0.94,13616,0
+AACG.US,D,20250114,000000,0.9014,0.9299,0.9,0.91995,13812,0
+AACG.US,D,20250115,000000,0.91,1.03,0.91,1.03,84202,0
+AACG.US,D,20250116,000000,1.04,1.04,0.97,0.99,11111,0
+AACG.US,D,20250117,000000,0.995,0.995,0.92,0.95,9006,0
+AACG.US,D,20250121,000000,0.971,1.0198,0.935,0.94,6962,0
+AACG.US,D,20250122,000000,0.949,0.96,0.8888,0.8888,8867,0
+AACG.US,D,20250123,000000,0.9,0.922879,0.89,0.9128,2815,0
+AACG.US,D,20250124,000000,0.91,0.9129,0.84,0.84,54164,0
+AACG.US,D,20250127,000000,0.8,0.8401,0.8,0.8301,22187,0
+AACG.US,D,20250128,000000,0.83,0.8613,0.83,0.84,8035,0
+AACG.US,D,20250129,000000,0.86,0.86,0.82,0.8559,17312,0
+AACG.US,D,20250130,000000,0.86,0.86,0.82,0.82,5563,0
+AACG.US,D,20250131,000000,0.81,0.85,0.7804,0.79325,16796,0
+AACG.US,D,20250203,000000,0.8154,0.8154,0.78,0.78,4274,0
+AACG.US,D,20250204,000000,0.78,0.8399,0.78,0.82,13984,0
+AACG.US,D,20250205,000000,0.8341,0.8341,0.8,0.8,23635,0
+AACG.US,D,20250206,000000,0.84,0.8416,0.82,0.82,18962,0
+AACG.US,D,20250207,000000,0.85,0.85,0.7713,0.8399,8728,0
+AACG.US,D,20250210,000000,0.84,0.86,0.81,0.83,19389,0
+AACG.US,D,20250211,000000,0.83,0.831036,0.82,0.83,6668,0
+AACG.US,D,20250212,000000,0.849,0.87,0.849,0.8698,17041,0
+AACG.US,D,20250213,000000,0.8636,0.8636,0.829,0.8485,2324,0
+AACG.US,D,20250214,000000,0.85,0.85,0.833,0.84,927,0
+AACG.US,D,20250218,000000,0.84,0.92,0.84,0.9145,20221,0
+AACG.US,D,20250219,000000,0.88,0.93,0.8701,0.885,6771,0
+AACG.US,D,20250220,000000,0.89,0.9099,0.8551,0.857,17668,0
+AACG.US,D,20250221,000000,0.880001,1.03,0.869406,0.94,140561,0
+AACG.US,D,20250224,000000,0.9197,0.982,0.9194,0.94,65964,0
+AACG.US,D,20250225,000000,0.925,1.1,0.895051,1.03,276417,0
+AACG.US,D,20250226,000000,0.97,0.9899,0.87,0.8921,66572,0
+AACG.US,D,20250227,000000,0.85,0.884,0.85,0.85,19360,0
+AACG.US,D,20250228,000000,0.86,0.86,0.82,0.8295,10885,0
+AACG.US,D,20250303,000000,0.84,0.88,0.75,0.75,23184,0
+AACG.US,D,20250304,000000,0.8,0.833,0.713,0.83,327248,0
+AACG.US,D,20250305,000000,0.7788,0.85,0.751,0.8244,20938,0
+AACG.US,D,20250306,000000,0.974,1.03,0.9001,1.03,236306,0
+AACG.US,D,20250307,000000,1.03,1.0899,0.9317,1.0593,189310,0
+AACG.US,D,20250310,000000,1.06,1.06,0.97,1.01,64590,0
+AACG.US,D,20250311,000000,1.02,1.02,0.9488,0.9499,25338,0
+AACG.US,D,20250312,000000,0.99,0.99,0.9209,0.9899,19966,0
+AACG.US,D,20250313,000000,0.9704,0.975,0.8849,0.9463,17493,0
+AACG.US,D,20250314,000000,0.8801,0.9749,0.81,0.9199,23168,0
+AACG.US,D,20250317,000000,0.8529,0.9159,0.8201,0.85,13735,0
+AACG.US,D,20250318,000000,0.882,0.882,0.8626,0.882,5713,0
+AACG.US,D,20250319,000000,0.915,0.915,0.84,0.9,10291,0
+AACG.US,D,20250320,000000,0.92,0.979999,0.91,0.9188,11358,0
+AACG.US,D,20250321,000000,0.9088,0.98,0.9088,0.979899,41453,0
+AACG.US,D,20250324,000000,0.9901,1.01,0.9388,0.99,50120,0
+AACG.US,D,20250325,000000,1.01,1.02,0.99,1.01,37367,0
+AACG.US,D,20250326,000000,1.01,1.0299,0.966,0.99,15709,0
+AACG.US,D,20250327,000000,1.02,1.02,0.9603,0.99,15925,0
+AACG.US,D,20250328,000000,1,1,0.9301,0.9999,8556,0
+AACG.US,D,20250331,000000,0.998,0.9988,0.9653,0.9988,3300,0
+AACG.US,D,20250401,000000,1.01,1.01,0.9407,0.9787,20854,0
+AACG.US,D,20250402,000000,0.9655,1.03,0.9,0.9699,8081,0
+AACG.US,D,20250403,000000,0.87,0.9195,0.83,0.8655,24551,0
+AACG.US,D,20250404,000000,0.831,0.9911,0.820001,0.8801,21376,0
+AACG.US,D,20250407,000000,0.88,0.94,0.8703,0.9185,24720,0
+AACG.US,D,20250408,000000,0.94,0.9799,0.92,0.93,6493,0
+AACG.US,D,20250409,000000,0.93,0.93,0.8,0.84,10069,0
+AACG.US,D,20250410,000000,0.8788,0.91,0.87,0.91,5404,0
+AACG.US,D,20250411,000000,0.91,0.99,0.9099,0.9599,41647,0
+AACG.US,D,20250414,000000,0.9677,0.996999,0.885,0.9499,72002,0
+AACG.US,D,20250415,000000,0.937,0.9779,0.85,0.94,29405,0
+AACG.US,D,20250416,000000,0.95,0.96,0.88,0.9555,39362,0
+AACG.US,D,20250417,000000,0.9174,0.9579,0.8926,0.9499,12126,0
+AACG.US,D,20250421,000000,0.94,0.946,0.8832,0.9399,8503,0
+AACG.US,D,20250422,000000,0.9138,0.96,0.9001,0.9538,7803,0
+AACG.US,D,20250423,000000,0.9213,0.957999,0.89,0.92,10430,0
+AACG.US,D,20250424,000000,0.900623,0.96,0.9,0.96,5458,0
+AACG.US,D,20250425,000000,0.9131,0.96,0.87,0.905,22291,0
+AACG.US,D,20250428,000000,0.905,0.95,0.88,0.9487,12875,0
+AACG.US,D,20250429,000000,0.93,0.94,0.9,0.9399,8346,0
+AACG.US,D,20250430,000000,0.93,0.95,0.9,0.92,17093,0
+AACG.US,D,20250501,000000,0.93,0.95,0.905,0.9499,21197,0
+AACG.US,D,20250502,000000,0.95,0.99,0.93,0.9899,39445,0
+AACG.US,D,20250505,000000,0.96,0.9899,0.96,0.9899,22973,0
+AACG.US,D,20250506,000000,0.9702,0.9898,0.92,0.94,10328,0
+AACG.US,D,20250507,000000,0.94,0.959,0.9001,0.9001,13025,0
+AACG.US,D,20250508,000000,0.9001,0.9799,0.9001,0.9799,8299,0
+AACG.US,D,20250509,000000,0.98,0.9899,0.8897,0.965,18495,0
+AACG.US,D,20250512,000000,0.94,0.9898,0.87,0.9897,28947,0
+AACG.US,D,20250513,000000,0.95,0.98,0.925,0.9799,18173,0
+AACG.US,D,20250514,000000,0.97,0.97,0.921501,0.94,18656,0
+AACG.US,D,20250515,000000,0.94,0.9425,0.87,0.94,5643,0
+AACG.US,D,20250516,000000,0.941,0.9799,0.8651,0.9199,48895,0
+AACG.US,D,20250519,000000,0.87,0.919999,0.87,0.9146,23334,0
+AACG.US,D,20250520,000000,0.881,0.92,0.868,0.9199,4618,0
+AACG.US,D,20250521,000000,0.9199,0.919999,0.9,0.9199,9367,0
+AACG.US,D,20250522,000000,0.9199,0.9199,0.86,0.9199,9446,0
+AACG.US,D,20250523,000000,0.8619,0.913999,0.861,0.913999,10538,0
+AACG.US,D,20250527,000000,0.8701,0.91,0.8701,0.9099,27499,0
+AACG.US,D,20250528,000000,0.91,0.9154,0.868,0.8844,12552,0
+AACG.US,D,20250529,000000,0.88,0.902,0.88,0.9,7337,0
+AACG.US,D,20250530,000000,0.8999,0.8999,0.88,0.88,9916,0
+AACG.US,D,20250602,000000,0.885,0.9025,0.874,0.89,7029,0
+AACG.US,D,20250603,000000,0.881,0.888,0.865,0.865,10874,0
+AACG.US,D,20250604,000000,0.8694,0.882,0.84,0.882,11431,0
+AACG.US,D,20250605,000000,0.867,0.867,0.8,0.8001,7140,0
+AACG.US,D,20250606,000000,0.79,0.8489,0.79,0.8489,12015,0
+AACG.US,D,20250609,000000,0.849,0.8914,0.8489,0.891399,24164,0
+AACG.US,D,20250610,000000,0.885,0.919999,0.832777,0.8455,18764,0
+AACG.US,D,20250611,000000,0.86,0.87,0.845,0.845,7203,0
+AACG.US,D,20250612,000000,0.83,0.8525,0.820001,0.8231,4670,0
+AACG.US,D,20250613,000000,0.826,0.8419,0.8101,0.8346,8510,0
+AACG.US,D,20250616,000000,0.842,0.842,0.81,0.81,8859,0
+AACG.US,D,20250617,000000,0.842,0.842,0.81,0.83,13051,0
+AACG.US,D,20250618,000000,0.836,0.845,0.82,0.82,5958,0
+AACG.US,D,20250620,000000,0.8612,0.8612,0.82,0.82,4046,0
+AACG.US,D,20250623,000000,0.822,0.831499,0.78,0.78,30568,0
+AACG.US,D,20250624,000000,0.82,0.82,0.7701,0.7791,10643,0
+AACG.US,D,20250625,000000,0.7511,0.7792,0.7511,0.7642,13279,0
+AACG.US,D,20250626,000000,0.767,0.78,0.7512,0.769999,18425,0
+AACG.US,D,20250627,000000,0.8,0.8,0.77,0.79,10963,0
+AACG.US,D,20250630,000000,0.781,0.79,0.7702,0.7702,15537,0
+AACG.US,D,20250701,000000,0.786,0.8,0.7702,0.8,5010,0
+AACG.US,D,20250702,000000,0.789977,0.8199,0.789977,0.8199,6244,0
+AACG.US,D,20250703,000000,0.8,0.8423,0.8,0.83935,10764,0
+AACG.US,D,20250707,000000,0.8344,0.8599,0.8203,0.8402,8722,0
+AACG.US,D,20250708,000000,0.83,0.8599,0.8245,0.8286,13371,0
+AACG.US,D,20250709,000000,0.82,0.85,0.8171,0.85,27384,0
+AACG.US,D,20250710,000000,0.834,0.8999,0.820001,0.8538,16596,0
+AACG.US,D,20250711,000000,0.8413,0.9,0.8413,0.876799,37878,0
+AACG.US,D,20250714,000000,0.852,0.899899,0.852,0.8913,15394,0
+AACG.US,D,20250715,000000,0.883,0.9,0.8385,0.9,5751,0
+AACG.US,D,20250716,000000,0.88,0.88699,0.85,0.855499,11167,0
+AACG.US,D,20250717,000000,0.82,0.86,0.8,0.83,14322,0
+AACG.US,D,20250718,000000,0.834,0.853,0.815613,0.82,45808,0
+AACG.US,D,20250721,000000,0.88,1.15,0.88,1.15,545580,0
+AACG.US,D,20250722,000000,1.18,1.2799,1.03,1.05,338592,0
+AACG.US,D,20250723,000000,1.06,1.06,1,1,106433,0
+AACG.US,D,20250724,000000,1.045,1.12,1.03,1.08,75406,0
+AACG.US,D,20250725,000000,1.01,1.09,0.99,1.0071,154166,0
+AACG.US,D,20250728,000000,1.04,1.1504,1.02,1.13,143722,0
+AACG.US,D,20250729,000000,1.11,1.39,1.11,1.2747,319136,0
+AACG.US,D,20250730,000000,1.33,1.75,1.33,1.7,522359,0
+AACG.US,D,20250731,000000,1.75,2.3,1.74,2.22,947446,0
+AACG.US,D,20250801,000000,2.22,2.22,1.06,1.08,3545166,0
+AACG.US,D,20250804,000000,1.22,1.5,1.165,1.47,5431101,0
+AACG.US,D,20250805,000000,1.42,1.43,1.29,1.42,285769,0
+AACG.US,D,20250806,000000,1.37,1.69,1.37,1.6,262087,0
+AACG.US,D,20250807,000000,1.54,1.69,1.5,1.65,139373,0
+AACG.US,D,20250808,000000,1.62,1.99,1.62,1.89,278839,0
+AACG.US,D,20250811,000000,1.89,1.95,1.74,1.841,151926,0
+AACG.US,D,20250812,000000,1.79,1.8661,1.4211,1.58,113337,0
+AACG.US,D,20250813,000000,1.58,1.94,1.55,1.8778,137035,0
+AACG.US,D,20250814,000000,1.89,2.1294,1.75,2.055,190033,0
+AACG.US,D,20250815,000000,2.04,2.05,1.9,1.96,121523,0
+AACG.US,D,20250818,000000,2,2.1,1.98,2,74287,0
+AACG.US,D,20250819,000000,1.98,1.98,1.78,1.79,49562,0
+AACG.US,D,20250820,000000,1.83,1.89,1.8,1.84,80615,0
+AACG.US,D,20250821,000000,1.87,1.88,1.56,1.71,43276,0
+AACG.US,D,20250822,000000,1.68,1.92,1.68,1.88,41143,0
+AACG.US,D,20250825,000000,1.84,1.85,1.7601,1.8,9661,0
+AACG.US,D,20250826,000000,1.75,1.89,1.75,1.82,25931,0
+AACG.US,D,20250827,000000,1.82,2.09,1.82,2.01,53568,0
+AACG.US,D,20250828,000000,2.02,2.3,1.96,2.23,345467,0
+AACG.US,D,20250829,000000,2.3,2.3,1.77,2.17,101632,0
+AACG.US,D,20250902,000000,2.01,2.22,2.01,2.085,48601,0
+AACG.US,D,20250903,000000,2.07,2.2456,2.03,2.2,81863,0
+AACG.US,D,20250904,000000,2.21,2.2337,2.0936,2.15,33099,0
+AACG.US,D,20250905,000000,2.19,2.28,2.03,2.035,119607,0
+AACG.US,D,20250908,000000,2.05,2.0912,2,2.06,53568,0
+AACG.US,D,20250909,000000,2.04,2.1799,2.0018,2.12,45005,0
+AACG.US,D,20250910,000000,2.15,2.21,2.11,2.12,45214,0
+AACG.US,D,20250911,000000,2.12,2.17,2.09,2.12,32379,0
+AACG.US,D,20250912,000000,2.05,2.18,2.05,2.13,100928,0
+AACG.US,D,20250915,000000,2.09,2.28,2.09,2.17,87155,0
+AACG.US,D,20250916,000000,2.161,2.55,2.15,2.55,193856,0
+AACG.US,D,20250917,000000,2.54,2.5794,2.42,2.47,76157,0
+AACG.US,D,20250918,000000,2.52,2.57,2.455,2.5125,49330,0
+AACG.US,D,20250919,000000,2.52,2.55,2.45,2.45,28179,0
+AACG.US,D,20250922,000000,2.47,2.5,2.1,2.3999,31447,0
+AACG.US,D,20250923,000000,2.4,2.4,1.9101,2.04,268723,0
+AACG.US,D,20250924,000000,2.04,2.11,1.83,1.83,124769,0
+AACG.US,D,20250925,000000,1.8,1.9,1.65,1.85,94390,0
+AACG.US,D,20250926,000000,1.8,1.84,1.64,1.64,137190,0
+AACG.US,D,20250929,000000,1.6,1.625,1.27,1.42,219624,0
+AACG.US,D,20250930,000000,1.45,1.5,1.3,1.38,139903,0
+AACG.US,D,20251001,000000,1.36,1.5081,1.3,1.39,33195,0
+AACG.US,D,20251002,000000,1.35,1.4599,1.29,1.41,48279,0
+AACG.US,D,20251003,000000,1.42,1.45,1.3701,1.39,41865,0
+AACG.US,D,20251006,000000,1.39,1.5,1.37,1.4467,50748,0
+AACG.US,D,20251007,000000,1.47,1.48,1.4,1.425,37578,0
+AACG.US,D,20251008,000000,1.43,1.4792,1.3,1.335,75075,0
+AACG.US,D,20251009,000000,1.34,1.37,1.32,1.35,25242,0
+AACG.US,D,20251010,000000,1.37,1.37,1.07,1.1701,123439,0
+AACG.US,D,20251013,000000,1.14,1.1975,1.06,1.17,59028,0
+AACG.US,D,20251014,000000,1.15,1.18,1.12,1.17,52316,0
+AACG.US,D,20251015,000000,1.17,1.252,1.14,1.15,69227,0
+AACG.US,D,20251016,000000,1.195,1.2223,1.16,1.21,36675,0
+AACG.US,D,20251017,000000,1.2328,1.28,1.16,1.17,184546,0
+AACG.US,D,20251020,000000,1.13,1.3162,1.13,1.27,65185,0
+AACG.US,D,20251021,000000,1.11,1.25,1.11,1.25,9918,0
+AACG.US,D,20251022,000000,1.2,1.27,1.2,1.2587,47236,0
+AACG.US,D,20251023,000000,1.3,1.5,1.25,1.26,42508,0
+AACG.US,D,20251024,000000,1.2865,1.37,1.2801,1.3192,52053,0
+AACG.US,D,20251027,000000,1.28,1.39,1.28,1.37,73202,0
+AACG.US,D,20251028,000000,1.28,1.3287,1.15,1.3,45204,0
+AACG.US,D,20251029,000000,1.25,1.34,1.23,1.31,20947,0
+AACG.US,D,20251030,000000,1.31,1.33,1.2349,1.24,19037,0
+AACG.US,D,20251031,000000,1.2,1.2657,1.2,1.23,16659,0
+AACG.US,D,20251103,000000,1.25,1.2999,1.2,1.2,22575,0
+AACG.US,D,20251104,000000,1.14,1.2664,1.14,1.16,35424,0
+AACG.US,D,20251105,000000,1.1089,1.15,1.1089,1.13,12646,0
+AACG.US,D,20251106,000000,1.14,1.27,1.14,1.18,19352,0
+AACG.US,D,20251107,000000,1.2219,1.24,1.16,1.19,16116,0
+AACG.US,D,20251110,000000,1.2,1.32,1.2,1.3176,29047,0
+AACG.US,D,20251111,000000,1.3,1.41,1.28,1.4,23869,0
+AACG.US,D,20251112,000000,1.33,1.37,1.26,1.26,21544,0
+AACG.US,D,20251113,000000,1.2882,1.31,1.19,1.24,42120,0
+AACG.US,D,20251114,000000,1.19,1.32,1.18,1.25,29343,0
+AACG.US,D,20251117,000000,1.22,1.27,1.22,1.23,9979,0
+AACG.US,D,20251118,000000,1.16,1.3,1.16,1.26,33464,0
+AACG.US,D,20251119,000000,1.26,1.35,1.26,1.34,8752,0
+AACG.US,D,20251120,000000,1.32,1.36,1.18,1.26,52555,0
+AACG.US,D,20251121,000000,1.2401,1.3153,1.24,1.2691,5387,0
+AACG.US,D,20251124,000000,1.2,1.29,1.2,1.25,17581,0
+AACG.US,D,20251125,000000,1.16,1.267,1.16,1.21,3037,0
+AACG.US,D,20251126,000000,1.15,1.15,1.05,1.075,57945,0
+AACG.US,D,20251128,000000,1.05,1.19,1.05,1.18,33765,0
+AACG.US,D,20251201,000000,1.2,1.2,1.05,1.11,35020,0
+AACG.US,D,20251202,000000,1.03,1.1001,1.03,1.1,13776,0
+AACG.US,D,20251203,000000,1.1,1.1,1.03,1.08,12596,0
+AACG.US,D,20251204,000000,1.035,1.0996,1.02,1.08,6938,0
+AACG.US,D,20251205,000000,1.06,1.0879,1.04,1.05,3317,0
+AACG.US,D,20251208,000000,1.02,1.051,1,1,24601,0
+AACG.US,D,20251209,000000,1.0395,1.07,0.951,0.951,21012,0
+AACG.US,D,20251210,000000,0.9768,0.99,0.85,0.9,26447,0
+AACG.US,D,20251211,000000,0.95,1,0.900001,0.979,12452,0
+AACG.US,D,20251212,000000,0.97,0.9835,0.9,0.9419,19974,0
+AACG.US,D,20251215,000000,0.915,0.915,0.84,0.855,31845,0
+AACG.US,D,20251216,000000,0.867,0.91,0.867,0.91,2360,0
+AACG.US,D,20251217,000000,0.875,0.89,0.82051,0.8899,5883,0
+AACG.US,D,20251218,000000,0.87,0.87,0.8205,0.82485,6617,0
+AACG.US,D,20251219,000000,0.8573,0.869,0.83,0.8669,8334,0
+AACG.US,D,20251222,000000,0.8454,0.8891,0.79,0.83,28540,0
+AACG.US,D,20251223,000000,0.75,0.84495,0.75,0.825,21388,0
+AACG.US,D,20251224,000000,0.82,0.8473,0.8111,0.8111,2257,0
+AACG.US,D,20251226,000000,0.75,0.81,0.7391,0.744,28362,0
+AACG.US,D,20251229,000000,0.744,0.8099,0.744,0.7866,25508,0
+AACG.US,D,20251230,000000,0.790551,0.8111,0.78,0.798,31878,0
+AACG.US,D,20251231,000000,0.798,0.8037,0.7801,0.7903,27920,0
+AACG.US,D,20260102,000000,0.79,0.8111,0.7899,0.8001,21572,0
+AACG.US,D,20260105,000000,0.822,0.822,0.785,0.785,27186,0
+AACG.US,D,20260106,000000,0.811,0.811,0.7862,0.795,14351,0
+AACG.US,D,20260107,000000,0.806201,0.8505,0.8001,0.809,27912,0
+AACG.US,D,20260108,000000,0.89,0.89,0.8464,0.8603,5466,0
+AACG.US,D,20260109,000000,0.883992,0.9136,0.87,0.8999,8313,0
+AACG.US,D,20260112,000000,0.88,0.96,0.8603,0.9354,31662,0
+AACG.US,D,20260113,000000,0.96,0.96,0.94,0.94,12942,0
+AACG.US,D,20260114,000000,0.95,1.025,0.95,1.01,12673,0
+AACG.US,D,20260115,000000,1.03,1.0884,1.02,1.02,12111,0
+AACG.US,D,20260116,000000,1.04,1.32,0.95,1.16,97673,0
+AACG.US,D,20260120,000000,1.08,1.15,1.01,1.07,35668,0
+AACG.US,D,20260121,000000,1.02,1.07,1.01,1.07,11091,0
+AACG.US,D,20260122,000000,1.05,1.1,1.05,1.1,6237,0
+AACG.US,D,20260123,000000,1.08,1.165,1.08,1.11,17089,0
+AACG.US,D,20260126,000000,1.1,1.15,1.0705,1.1,15771,0
+AACG.US,D,20260127,000000,1.1326,1.15,1.09,1.15,19188,0
+AACG.US,D,20260128,000000,1.13,1.1481,1.13,1.145,4714,0
+AACG.US,D,20260129,000000,1.1,1.15,1.1,1.135,19199,0
+AACG.US,D,20260130,000000,1.1,1.1499,1.08,1.12,4427,0
+AACG.US,D,20260202,000000,1.07,1.07,1.0201,1.03,4499,0
+AACG.US,D,20260203,000000,1.04,1.04,0.8252,0.9,37054,0
+AACG.US,D,20260204,000000,0.88,0.9,0.8675,0.8675,3210,0
+AACG.US,D,20260205,000000,0.8652,0.9048,0.830001,0.9048,5962,0
+AACG.US,D,20260206,000000,0.8252,0.905,0.8252,0.89,5204,0
+AACG.US,D,20260209,000000,0.9049,0.9049,0.8823,0.8977,7068,0
+AACG.US,D,20260210,000000,0.881,0.9664,0.88,0.88,17926,0
+AACG.US,D,20260211,000000,0.8408,0.9658,0.8408,0.9279,4402,0
+AACG.US,D,20260212,000000,0.8301,0.8986,0.8301,0.88,15754,0
+AACG.US,D,20260213,000000,0.88,0.9,0.88,0.894,1805,0
+AACG.US,D,20260217,000000,0.87,0.917,0.87,0.8899,12544,0
+AACG.US,D,20260218,000000,0.8901,0.9259,0.88,0.8801,7489,0
diff --git a/daily/us/nasdaq stocks/1/abpww.us.txt b/daily/us/nasdaq stocks/1/abpww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06d3330f6e9789aa0c3637dc520c745457257262
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abpww.us.txt	
@@ -0,0 +1,205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABPWW.US,D,20241115,000000,0.06,0.06,0.0599,0.0599,307291,0
+ABPWW.US,D,20241118,000000,0.065,0.065,0.0501,0.0501,1223,0
+ABPWW.US,D,20241119,000000,0.05,0.08,0.0499,0.08,1624,0
+ABPWW.US,D,20241120,000000,0.0792,0.08,0.0792,0.08,400,0
+ABPWW.US,D,20241122,000000,0.0506,0.07,0.044,0.06,19551,0
+ABPWW.US,D,20241126,000000,0.0594,0.065,0.044,0.044,34023,0
+ABPWW.US,D,20241202,000000,0.046,0.046,0.0447,0.0447,6376,0
+ABPWW.US,D,20241203,000000,0.044,0.044,0.044,0.044,118,0
+ABPWW.US,D,20241204,000000,0.0441,0.0441,0.04,0.04,848,0
+ABPWW.US,D,20241205,000000,0.035,0.0397,0.0347,0.0347,564,0
+ABPWW.US,D,20241209,000000,0.0445,0.0445,0.0445,0.0445,1058,0
+ABPWW.US,D,20241210,000000,0.0301,0.05,0.0254,0.0254,2391,0
+ABPWW.US,D,20241217,000000,0.03,0.03,0.0297,0.03,2109,0
+ABPWW.US,D,20241218,000000,0.0255,0.0255,0.0254,0.0254,13159,0
+ABPWW.US,D,20241219,000000,0.05,0.06,0.0278,0.0495,33448,0
+ABPWW.US,D,20241220,000000,0.05,0.1374,0.049,0.1021,787384,0
+ABPWW.US,D,20241223,000000,0.09,0.11,0.0695,0.11,13864,0
+ABPWW.US,D,20241224,000000,0.14,0.14,0.1146,0.12,9964,0
+ABPWW.US,D,20241226,000000,0.14,0.14,0.08,0.12,5450,0
+ABPWW.US,D,20241227,000000,0.1799,0.18,0.11,0.1425,104825,0
+ABPWW.US,D,20241230,000000,0.1466,0.148,0.08,0.086,69596,0
+ABPWW.US,D,20241231,000000,0.08,0.08,0.042,0.0625,66606,0
+ABPWW.US,D,20250102,000000,0.075,0.08525,0.075,0.083,44562,0
+ABPWW.US,D,20250103,000000,0.0865,0.0865,0.0865,0.0865,115,0
+ABPWW.US,D,20250106,000000,0.0865,0.09,0.083,0.0865,3143,0
+ABPWW.US,D,20250107,000000,0.083,0.0903,0.083,0.090249,1532,0
+ABPWW.US,D,20250108,000000,0.090251,0.090251,0.0824,0.083,2228,0
+ABPWW.US,D,20250110,000000,0.095,0.1048,0.063,0.0635,24487,0
+ABPWW.US,D,20250114,000000,0.081351,0.081351,0.0652,0.0652,537,0
+ABPWW.US,D,20250115,000000,0.0652,0.0653,0.0652,0.0653,2200,0
+ABPWW.US,D,20250116,000000,0.0625,0.0625,0.0625,0.0625,11375,0
+ABPWW.US,D,20250117,000000,0.0625,0.0625,0.0625,0.0625,13216,0
+ABPWW.US,D,20250121,000000,0.068,0.068,0.068,0.068,1443,0
+ABPWW.US,D,20250123,000000,0.0625,0.0626,0.0625,0.0626,457,0
+ABPWW.US,D,20250127,000000,0.0625,0.0625,0.05,0.05,34947,0
+ABPWW.US,D,20250210,000000,0.085,0.085,0.0411,0.0464,16902,0
+ABPWW.US,D,20250211,000000,0.0418,0.0527,0.0418,0.049,41022,0
+ABPWW.US,D,20250212,000000,0.051,0.075,0.0504,0.0504,8529,0
+ABPWW.US,D,20250213,000000,0.0939,0.0939,0.0602,0.0602,1614,0
+ABPWW.US,D,20250214,000000,0.09,0.09,0.04,0.05,4411,0
+ABPWW.US,D,20250220,000000,0.04,0.0784,0.04,0.041,14964,0
+ABPWW.US,D,20250224,000000,0.06,0.0659,0.0411,0.0411,3967,0
+ABPWW.US,D,20250225,000000,0.0874,0.0874,0.035,0.035,5935,0
+ABPWW.US,D,20250227,000000,0.04,0.04,0.0301,0.0311,11388,0
+ABPWW.US,D,20250228,000000,0.030201,0.030201,0.030201,0.030201,1005,0
+ABPWW.US,D,20250303,000000,0.05,0.05,0.05,0.05,470,0
+ABPWW.US,D,20250317,000000,0.044,0.044,0.0422,0.0422,1266,0
+ABPWW.US,D,20250318,000000,0.044,0.044,0.038,0.044,474,0
+ABPWW.US,D,20250319,000000,0.0305,0.0306,0.0305,0.0306,219,0
+ABPWW.US,D,20250320,000000,0.031,0.031,0.03,0.0301,4039,0
+ABPWW.US,D,20250326,000000,0.039,0.0454,0.03,0.03,11623,0
+ABPWW.US,D,20250331,000000,0.0256,0.0256,0.0255,0.0255,300,0
+ABPWW.US,D,20250402,000000,0.04,0.0479,0.04,0.04,7905,0
+ABPWW.US,D,20250403,000000,0.044,0.052,0.044,0.044,7965,0
+ABPWW.US,D,20250407,000000,0.049,0.059,0.0302,0.0448,7954,0
+ABPWW.US,D,20250408,000000,0.049,0.049,0.047,0.047,7074,0
+ABPWW.US,D,20250409,000000,0.045,0.045,0.043,0.043,3863,0
+ABPWW.US,D,20250410,000000,0.0418,0.045,0.0418,0.045,6185,0
+ABPWW.US,D,20250415,000000,0.0406,0.046525,0.0257,0.0257,25240,0
+ABPWW.US,D,20250423,000000,0.0261,0.0261,0.0202,0.020238,34619,0
+ABPWW.US,D,20250424,000000,0.0206,0.0239,0.0206,0.0239,824,0
+ABPWW.US,D,20250428,000000,0.0207,0.0239,0.0179,0.019,30593,0
+ABPWW.US,D,20250429,000000,0.0191,0.02,0.0189,0.0191,11650,0
+ABPWW.US,D,20250430,000000,0.02,0.02,0.0191,0.0191,1150,0
+ABPWW.US,D,20250501,000000,0.0191,0.0191,0.0191,0.0191,300,0
+ABPWW.US,D,20250507,000000,0.02,0.02,0.02,0.02,11914,0
+ABPWW.US,D,20250513,000000,0.0204,0.0205,0.0204,0.0205,450,0
+ABPWW.US,D,20250515,000000,0.0195,0.03,0.0195,0.02,114404,0
+ABPWW.US,D,20250516,000000,0.0284,0.0284,0.02,0.02,19052,0
+ABPWW.US,D,20250519,000000,0.0197,0.0257,0.0155,0.0157,461903,0
+ABPWW.US,D,20250520,000000,0.016,0.016,0.0116,0.0136,53794,0
+ABPWW.US,D,20250521,000000,0.0196,0.0196,0.0116,0.0121,48075,0
+ABPWW.US,D,20250522,000000,0.012,0.0137,0.012,0.012,137177,0
+ABPWW.US,D,20250523,000000,0.04,0.04,0.015,0.015,111845,0
+ABPWW.US,D,20250527,000000,0.016,0.0199,0.012,0.0123,62430,0
+ABPWW.US,D,20250528,000000,0.019,0.04,0.0151,0.0151,18257,0
+ABPWW.US,D,20250529,000000,0.0152,0.035,0.0141,0.0141,38980,0
+ABPWW.US,D,20250530,000000,0.0183,0.0249,0.0177,0.018,38013,0
+ABPWW.US,D,20250602,000000,0.0183,0.0183,0.0156,0.017,242085,0
+ABPWW.US,D,20250603,000000,0.017,0.0187,0.017,0.0171,7573,0
+ABPWW.US,D,20250604,000000,0.017,0.0171,0.017,0.0171,3843,0
+ABPWW.US,D,20250605,000000,0.0172,0.0182,0.0172,0.0182,2088,0
+ABPWW.US,D,20250606,000000,0.018949,0.0204,0.0151,0.0152,25216,0
+ABPWW.US,D,20250609,000000,0.0188,0.0188,0.0152,0.0188,14005,0
+ABPWW.US,D,20250610,000000,0.0187,0.0355,0.0173,0.0193,47802,0
+ABPWW.US,D,20250611,000000,0.0236,0.0288,0.0192,0.0192,3392,0
+ABPWW.US,D,20250613,000000,0.0202,0.0202,0.0202,0.0202,12887,0
+ABPWW.US,D,20250616,000000,0.0225,0.0249,0.0203,0.0207,88418,0
+ABPWW.US,D,20250617,000000,0.0244,0.0244,0.0244,0.0244,174,0
+ABPWW.US,D,20250618,000000,0.0247,0.0249,0.022,0.0247,15367,0
+ABPWW.US,D,20250620,000000,0.0323,0.0355,0.02626,0.02626,1535,0
+ABPWW.US,D,20250623,000000,0.0264,0.0264,0.0207,0.0207,2738,0
+ABPWW.US,D,20250624,000000,0.0295,0.0295,0.0294,0.0294,6000,0
+ABPWW.US,D,20250625,000000,0.0293,0.0294,0.0293,0.0293,375,0
+ABPWW.US,D,20250626,000000,0.0292,0.0293,0.0208,0.0208,1509,0
+ABPWW.US,D,20250627,000000,0.021,0.021,0.0207,0.0207,7153,0
+ABPWW.US,D,20250707,000000,0.021,0.0212,0.0205,0.0206,3563,0
+ABPWW.US,D,20250708,000000,0.0174,0.0221,0.0151,0.02,4315,0
+ABPWW.US,D,20250711,000000,0.0199,0.0372,0.019899,0.0351,41181,0
+ABPWW.US,D,20250714,000000,0.0351,0.0387,0.0351,0.0375,157944,0
+ABPWW.US,D,20250715,000000,0.0203,0.0387,0.0203,0.0224,4232,0
+ABPWW.US,D,20250717,000000,0.0225,0.0231,0.0225,0.0231,2905,0
+ABPWW.US,D,20250721,000000,0.03,0.05,0.03,0.03,104384,0
+ABPWW.US,D,20250723,000000,0.03,0.03,0.03,0.03,253,0
+ABPWW.US,D,20250724,000000,0.0507,0.0507,0.0507,0.0507,680,0
+ABPWW.US,D,20250725,000000,0.0507,0.07,0.05,0.050366,97659,0
+ABPWW.US,D,20250728,000000,0.0589,0.0737,0.0511,0.0512,426930,0
+ABPWW.US,D,20250729,000000,0.0587,0.0587,0.0511,0.0511,3589,0
+ABPWW.US,D,20250730,000000,0.0551,0.0587,0.0511,0.055,35142,0
+ABPWW.US,D,20250731,000000,0.0546,0.0546,0.0511,0.0511,8914,0
+ABPWW.US,D,20250801,000000,0.052636,0.052636,0.052636,0.052636,130,0
+ABPWW.US,D,20250804,000000,0.051201,0.051201,0.051201,0.051201,167,0
+ABPWW.US,D,20250806,000000,0.058698,0.058698,0.0532,0.0532,372,0
+ABPWW.US,D,20250807,000000,0.0368,0.0578,0.0368,0.0578,1100,0
+ABPWW.US,D,20250811,000000,0.0401,0.0531,0.04,0.04,22048,0
+ABPWW.US,D,20250812,000000,0.0401,0.0401,0.0275,0.0275,21014,0
+ABPWW.US,D,20250813,000000,0.0356,0.055,0.0356,0.0503,44276,0
+ABPWW.US,D,20250814,000000,0.0301,0.055,0.0301,0.055,31000,0
+ABPWW.US,D,20250815,000000,0.0548,0.0548,0.038208,0.038208,2479,0
+ABPWW.US,D,20250818,000000,0.0399,0.0548,0.031,0.0548,3053,0
+ABPWW.US,D,20250821,000000,0.0326,0.0424,0.031,0.031,55239,0
+ABPWW.US,D,20250822,000000,0.0312,0.0487,0.031,0.033,14623,0
+ABPWW.US,D,20250825,000000,0.05,0.05,0.0456,0.046,1509,0
+ABPWW.US,D,20250827,000000,0.04,0.0459,0.0364,0.0364,2489,0
+ABPWW.US,D,20250829,000000,0.0473,0.0473,0.0473,0.0473,845,0
+ABPWW.US,D,20250904,000000,0.031,0.031,0.031,0.031,1969,0
+ABPWW.US,D,20250905,000000,0.031,0.031,0.031,0.031,130,0
+ABPWW.US,D,20250910,000000,0.0375,0.0375,0.0301,0.0301,1597,0
+ABPWW.US,D,20250911,000000,0.031,0.031,0.031,0.031,191,0
+ABPWW.US,D,20250912,000000,0.046281,0.046281,0.046281,0.046281,250,0
+ABPWW.US,D,20250923,000000,0.041,0.0499,0.032,0.0325,6625,0
+ABPWW.US,D,20250924,000000,0.033,0.033,0.0225,0.0299,20554,0
+ABPWW.US,D,20250925,000000,0.0269,0.0298,0.023,0.0298,2717,0
+ABPWW.US,D,20250926,000000,0.0297,0.03,0.023,0.023,3036,0
+ABPWW.US,D,20250929,000000,0.0231,0.0232,0.0231,0.0232,536,0
+ABPWW.US,D,20250930,000000,0.0295,0.0355,0.0236,0.0236,17235,0
+ABPWW.US,D,20251001,000000,0.0237,0.0238,0.0237,0.0238,1113,0
+ABPWW.US,D,20251002,000000,0.02385,0.0239,0.0238,0.0238,2319,0
+ABPWW.US,D,20251003,000000,0.0297,0.0297,0.0297,0.0297,3027,0
+ABPWW.US,D,20251006,000000,0.0276,0.0276,0.0276,0.0276,400,0
+ABPWW.US,D,20251007,000000,0.035001,0.0351,0.025,0.025,7690,0
+ABPWW.US,D,20251008,000000,0.025,0.026,0.024,0.0255,22640,0
+ABPWW.US,D,20251013,000000,0.0288,0.0288,0.0288,0.0288,1168,0
+ABPWW.US,D,20251014,000000,0.024,0.0324,0.024,0.0324,2359,0
+ABPWW.US,D,20251015,000000,0.0325,0.0325,0.0324,0.0324,2210,0
+ABPWW.US,D,20251016,000000,0.0324,0.0324,0.03,0.03,504,0
+ABPWW.US,D,20251020,000000,0.0308,0.0313,0.0245,0.0245,5193,0
+ABPWW.US,D,20251021,000000,0.0325,0.0325,0.023,0.0231,63417,0
+ABPWW.US,D,20251022,000000,0.023,0.0231,0.018,0.018,46235,0
+ABPWW.US,D,20251023,000000,0.02,0.02,0.0165,0.0199,6833,0
+ABPWW.US,D,20251027,000000,0.0168,0.0198,0.014,0.0141,37223,0
+ABPWW.US,D,20251029,000000,0.0194,0.02,0.0142,0.0142,12872,0
+ABPWW.US,D,20251030,000000,0.0142,0.0143,0.0142,0.0143,332,0
+ABPWW.US,D,20251031,000000,0.0142,0.0167,0.0139,0.0142,12786,0
+ABPWW.US,D,20251103,000000,0.0141,0.0141,0.0141,0.0141,651,0
+ABPWW.US,D,20251104,000000,0.015,0.016,0.0135,0.0137,103653,0
+ABPWW.US,D,20251105,000000,0.018,0.019,0.0151,0.0173,52223,0
+ABPWW.US,D,20251106,000000,0.0189,0.0189,0.0173,0.0173,12446,0
+ABPWW.US,D,20251107,000000,0.0173,0.0189,0.0173,0.0189,6682,0
+ABPWW.US,D,20251110,000000,0.01825,0.0192,0.0174,0.019,12918,0
+ABPWW.US,D,20251111,000000,0.018719,0.018719,0.0182,0.0182,232,0
+ABPWW.US,D,20251112,000000,0.018,0.0182,0.018,0.018,3189,0
+ABPWW.US,D,20251117,000000,0.0173,0.0185,0.0131,0.0155,47742,0
+ABPWW.US,D,20251119,000000,0.0143,0.0143,0.0131,0.0139,28773,0
+ABPWW.US,D,20251120,000000,0.0185,0.0185,0.0185,0.0185,211,0
+ABPWW.US,D,20251126,000000,0.0133,0.0179,0.0131,0.0179,11395,0
+ABPWW.US,D,20251201,000000,0.018,0.018,0.0134,0.0134,5144,0
+ABPWW.US,D,20251204,000000,0.0157,0.0157,0.0134,0.0134,5204,0
+ABPWW.US,D,20251208,000000,0.0134,0.0134,0.0133,0.0133,18678,0
+ABPWW.US,D,20251209,000000,0.017,0.017,0.0169,0.0169,750,0
+ABPWW.US,D,20251210,000000,0.0133,0.02,0.0133,0.014,19326,0
+ABPWW.US,D,20251211,000000,0.02,0.02,0.02,0.02,2000,0
+ABPWW.US,D,20251215,000000,0.0141,0.0141,0.0141,0.0141,3758,0
+ABPWW.US,D,20251217,000000,0.014,0.014,0.014,0.014,1502,0
+ABPWW.US,D,20251218,000000,0.017001,0.017001,0.014,0.016041,2162,0
+ABPWW.US,D,20251222,000000,0.014,0.014,0.014,0.014,255,0
+ABPWW.US,D,20251223,000000,0.014,0.014,0.014,0.014,2000,0
+ABPWW.US,D,20251229,000000,0.014,0.014,0.014,0.014,200,0
+ABPWW.US,D,20251231,000000,0.0164,0.0164,0.0164,0.0164,1000,0
+ABPWW.US,D,20260102,000000,0.019,0.02,0.014,0.0148,7059,0
+ABPWW.US,D,20260106,000000,0.02,0.02,0.0135,0.0142,128536,0
+ABPWW.US,D,20260107,000000,0.0197,0.0197,0.0142,0.0142,20705,0
+ABPWW.US,D,20260108,000000,0.0197,0.0339,0.0131,0.014,92249,0
+ABPWW.US,D,20260109,000000,0.0188,0.0196,0.014,0.014,53800,0
+ABPWW.US,D,20260112,000000,0.0138,0.0138,0.0138,0.0138,1987,0
+ABPWW.US,D,20260113,000000,0.0168,0.0196,0.0134,0.0136,20542,0
+ABPWW.US,D,20260114,000000,0.0134,0.019,0.0134,0.019,3437,0
+ABPWW.US,D,20260116,000000,0.0185,0.0196,0.0133,0.0136,35371,0
+ABPWW.US,D,20260121,000000,0.0136,0.014901,0.0136,0.014901,2312,0
+ABPWW.US,D,20260122,000000,0.0151,0.0151,0.0137,0.0151,4971,0
+ABPWW.US,D,20260123,000000,0.0137,0.0138,0.0137,0.0138,2838,0
+ABPWW.US,D,20260126,000000,0.0165,0.0165,0.013,0.013,34331,0
+ABPWW.US,D,20260127,000000,0.0185,0.0185,0.0185,0.0185,1000,0
+ABPWW.US,D,20260128,000000,0.0185,0.0185,0.013,0.0131,20753,0
+ABPWW.US,D,20260130,000000,0.0163,0.0163,0.0132,0.0132,14063,0
+ABPWW.US,D,20260202,000000,0.0132,0.0133,0.0131,0.0131,2145,0
+ABPWW.US,D,20260203,000000,0.0133,0.0133,0.012,0.012,18960,0
+ABPWW.US,D,20260204,000000,0.0163,0.0163,0.0163,0.0163,1000,0
+ABPWW.US,D,20260205,000000,0.0156,0.0156,0.0155,0.0155,337,0
+ABPWW.US,D,20260210,000000,0.0185,0.0199,0.0131,0.0131,140454,0
+ABPWW.US,D,20260211,000000,0.0132,0.0133,0.0132,0.0132,23900,0
+ABPWW.US,D,20260212,000000,0.0132,0.0132,0.0132,0.0132,18152,0
+ABPWW.US,D,20260217,000000,0.0131,0.0131,0.012,0.012,12543,0
+ABPWW.US,D,20260218,000000,0.0165,0.0165,0.0115,0.0115,27438,0
diff --git a/daily/us/nasdaq stocks/1/abx.us.txt b/daily/us/nasdaq stocks/1/abx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5eb96c54c027935b89464b6bce069a84551498d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/abx.us.txt	
@@ -0,0 +1,1299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ABX.US,D,20200916,000000,9.41088,9.5079,9.41088,9.5079,485612,0
+ABX.US,D,20200917,000000,9.5079,9.5079,9.47879,9.48859,477239,0
+ABX.US,D,20200918,000000,9.5176,9.70194,9.46424,9.46909,1190128,0
+ABX.US,D,20200921,000000,9.48849,9.55641,9.44969,9.48849,576208,0
+ABX.US,D,20200922,000000,9.45939,9.55641,9.45939,9.5273,32432.6,0
+ABX.US,D,20200923,000000,9.45949,9.54574,9.43999,9.45939,41985.4,0
+ABX.US,D,20200924,000000,9.45939,9.53215,9.44969,9.46424,242541,0
+ABX.US,D,20200925,000000,9.45939,9.4982,9.43999,9.43999,2188.22,0
+ABX.US,D,20200928,000000,9.5079,9.537,9.46909,9.537,1764.59,0
+ABX.US,D,20200929,000000,9.45939,9.5079,9.45939,9.5079,69415,0
+ABX.US,D,20200930,000000,9.537,9.537,9.41088,9.43999,36193.8,0
+ABX.US,D,20201001,000000,9.5079,9.55631,9.43999,9.4982,218352,0
+ABX.US,D,20201002,000000,9.42058,9.47879,9.42058,9.47879,219342,0
+ABX.US,D,20201005,000000,9.54671,9.54671,9.43999,9.45939,11996.5,0
+ABX.US,D,20201006,000000,9.44969,9.44969,9.43999,9.43999,481.347,0
+ABX.US,D,20201007,000000,9.46909,9.46909,9.42058,9.42058,11605.9,0
+ABX.US,D,20201008,000000,9.42058,9.49335,9.42058,9.49335,5144.33,0
+ABX.US,D,20201009,000000,9.46036,9.49626,9.45939,9.45939,2597.41,0
+ABX.US,D,20201012,000000,9.45939,9.45939,9.40118,9.41088,20113.5,0
+ABX.US,D,20201013,000000,9.41088,9.43028,9.41088,9.41088,55007.5,0
+ABX.US,D,20201014,000000,9.45939,9.45939,9.43688,9.44484,354557,0
+ABX.US,D,20201015,000000,9.42068,9.44969,9.42068,9.44969,1160.59,0
+ABX.US,D,20201016,000000,9.40118,9.40118,9.40118,9.40118,159.761,0
+ABX.US,D,20201019,000000,9.45939,9.45939,9.43028,9.45939,9471.3,0
+ABX.US,D,20201020,000000,9.45939,9.45939,9.45939,9.45939,1064.73,0
+ABX.US,D,20201021,000000,9.45939,9.45939,9.41088,9.43028,131532,0
+ABX.US,D,20201022,000000,9.42058,9.42058,9.42058,9.42058,2804.59,0
+ABX.US,D,20201023,000000,9.4233,9.45939,9.42058,9.42058,1151.31,0
+ABX.US,D,20201026,000000,9.43028,9.43028,9.43028,9.43028,3709.56,0
+ABX.US,D,20201028,000000,9.43999,9.43999,9.43999,9.43999,106.164,0
+ABX.US,D,20201029,000000,9.44484,9.45939,9.43999,9.43999,353759,0
+ABX.US,D,20201030,000000,9.43028,9.44484,9.41088,9.41088,1709.96,0
+ABX.US,D,20201102,000000,9.45939,9.45939,9.41088,9.41088,45113.6,0
+ABX.US,D,20201103,000000,9.41088,9.43513,9.41088,9.41088,36879.2,0
+ABX.US,D,20201104,000000,9.41088,9.47879,9.41088,9.47879,1970.74,0
+ABX.US,D,20201105,000000,9.41088,9.45939,9.41088,9.45939,209921,0
+ABX.US,D,20201106,000000,9.45939,9.45939,9.43999,9.45939,231199,0
+ABX.US,D,20201109,000000,9.45939,9.45939,9.43028,9.44969,109552,0
+ABX.US,D,20201110,000000,9.48238,9.537,9.46919,9.50305,11032.8,0
+ABX.US,D,20201111,000000,9.4982,9.5176,9.43999,9.43999,235028,0
+ABX.US,D,20201112,000000,9.5273,9.5273,9.40118,9.45939,674000,0
+ABX.US,D,20201113,000000,9.45939,9.537,9.45939,9.537,170738,0
+ABX.US,D,20201116,000000,9.46909,9.537,9.41088,9.44969,30550.5,0
+ABX.US,D,20201117,000000,9.47724,9.5079,9.43184,9.47879,14802.1,0
+ABX.US,D,20201118,000000,9.5079,9.5079,9.45939,9.48849,531396,0
+ABX.US,D,20201119,000000,9.45939,9.46909,9.41088,9.46909,24222.9,0
+ABX.US,D,20201120,000000,9.43028,9.48849,9.39148,9.48849,50772.3,0
+ABX.US,D,20201123,000000,9.45803,9.60492,9.45803,9.60492,25325.8,0
+ABX.US,D,20201124,000000,9.4982,9.60492,9.45939,9.48849,26322.5,0
+ABX.US,D,20201125,000000,9.46909,9.58551,9.44484,9.58551,29971.3,0
+ABX.US,D,20201127,000000,9.59066,9.62248,9.58542,9.58551,18154.1,0
+ABX.US,D,20201130,000000,9.60492,9.63402,9.43028,9.48849,19293,0
+ABX.US,D,20201201,000000,9.4982,9.57581,9.44484,9.55641,20529.9,0
+ABX.US,D,20201202,000000,9.45949,9.58551,9.45949,9.58551,21313.2,0
+ABX.US,D,20201203,000000,9.45939,9.58551,9.38662,9.57581,209113,0
+ABX.US,D,20201204,000000,9.58551,9.63402,9.537,9.63402,6048.27,0
+ABX.US,D,20201207,000000,9.64373,9.66313,9.55641,9.62432,28693.2,0
+ABX.US,D,20201208,000000,9.64373,9.65343,9.56611,9.60492,20118.6,0
+ABX.US,D,20201209,000000,9.66313,9.69224,9.5273,9.5273,21394.6,0
+ABX.US,D,20201210,000000,9.59522,9.69233,9.537,9.55641,16556.4,0
+ABX.US,D,20201211,000000,9.63402,9.74075,9.61462,9.63402,37316.2,0
+ABX.US,D,20201214,000000,9.66313,9.75045,9.63402,9.65343,47941.9,0
+ABX.US,D,20201215,000000,9.70194,9.75045,9.56611,9.70194,453934,0
+ABX.US,D,20201216,000000,9.70194,9.70194,9.63402,9.65343,35767,0
+ABX.US,D,20201217,000000,9.68253,9.70194,9.60967,9.62432,40788.7,0
+ABX.US,D,20201218,000000,9.70194,9.70194,9.65343,9.66313,39627.1,0
+ABX.US,D,20201221,000000,9.66439,9.69224,9.62432,9.66313,44299.3,0
+ABX.US,D,20201222,000000,9.69224,9.69224,9.61462,9.65343,40943.3,0
+ABX.US,D,20201223,000000,9.66313,9.70194,9.60492,9.60492,52157.6,0
+ABX.US,D,20201224,000000,9.67283,9.71164,9.66468,9.68253,60927,0
+ABX.US,D,20201228,000000,9.71164,10.0415,9.70194,9.75045,218057,0
+ABX.US,D,20201229,000000,9.82806,9.84747,9.70194,9.75045,90650.9,0
+ABX.US,D,20201230,000000,9.83776,9.83776,9.70194,9.76985,187852,0
+ABX.US,D,20201231,000000,9.77955,9.84747,9.70194,9.84747,223613,0
+ABX.US,D,20210104,000000,9.79896,9.93478,9.73104,9.90568,143214,0
+ABX.US,D,20210105,000000,9.94449,9.94449,9.71164,9.80866,65320.9,0
+ABX.US,D,20210106,000000,9.77393,9.88627,9.76985,9.82321,47657.4,0
+ABX.US,D,20210107,000000,9.83776,9.87648,9.80982,9.83291,394827,0
+ABX.US,D,20210108,000000,9.79896,9.89598,9.79896,9.84747,574493,0
+ABX.US,D,20210111,000000,9.89598,9.89598,9.79896,9.84747,93237,0
+ABX.US,D,20210112,000000,9.87657,10.0608,9.85717,9.95419,103874,0
+ABX.US,D,20210113,000000,10.0512,10.2841,10.0027,10.2161,266532,0
+ABX.US,D,20210114,000000,10.2744,10.2841,10.0512,10.1288,112408,0
+ABX.US,D,20210115,000000,10.0997,10.2355,10.0027,10.0415,148741,0
+ABX.US,D,20210119,000000,10.1676,10.1676,10.0027,10.0658,46318.5,0
+ABX.US,D,20210120,000000,10.09,10.1579,10.0124,10.0609,93356.6,0
+ABX.US,D,20210121,000000,10.1773,10.2549,10.0512,10.187,119467,0
+ABX.US,D,20210122,000000,10.187,10.2841,10.0997,10.2258,816227,0
+ABX.US,D,20210125,000000,10.2841,10.4124,10.0415,10.1094,87547.4,0
+ABX.US,D,20210126,000000,10.1967,10.1967,9.89598,9.90568,266975,0
+ABX.US,D,20210127,000000,9.94449,9.98329,9.91538,9.94449,507374,0
+ABX.US,D,20210128,000000,9.95419,10.09,9.95419,10.0706,182809,0
+ABX.US,D,20210129,000000,10.0803,10.1385,10.0415,10.0415,206288,0
+ABX.US,D,20210201,000000,10.1191,10.2258,10.0706,10.1191,47263.7,0
+ABX.US,D,20210202,000000,10.3132,10.3423,10.0706,10.2355,189952,0
+ABX.US,D,20210203,000000,10.2064,10.352,10.187,10.2355,179790,0
+ABX.US,D,20210204,000000,10.3035,10.3035,10.1579,10.1676,108985,0
+ABX.US,D,20210205,000000,10.1967,10.2938,10.1676,10.2064,240458,0
+ABX.US,D,20210208,000000,10.2258,10.3713,10.1385,10.187,70439.5,0
+ABX.US,D,20210209,000000,10.187,10.2452,10.1385,10.187,154844,0
+ABX.US,D,20210210,000000,10.1967,10.3811,10.1385,10.1482,123604,0
+ABX.US,D,20210211,000000,10.2161,10.2161,10.0609,10.1385,80550.9,0
+ABX.US,D,20210212,000000,10.1095,10.1605,10.0997,10.1288,19332.2,0
+ABX.US,D,20210216,000000,10.187,10.2646,10.0997,10.1676,395058,0
+ABX.US,D,20210217,000000,10.1676,10.2549,10.1288,10.1773,28473.6,0
+ABX.US,D,20210218,000000,10.1579,10.2744,10.1579,10.2452,405193,0
+ABX.US,D,20210219,000000,10.2549,10.3035,10.187,10.2355,90239.7,0
+ABX.US,D,20210222,000000,10.2258,10.2258,10.0997,10.1288,56978.3,0
+ABX.US,D,20210223,000000,10.0803,10.09,9.89598,10.0512,128292,0
+ABX.US,D,20210224,000000,10.0415,10.1967,10.0415,10.1773,67716.3,0
+ABX.US,D,20210225,000000,10.09,10.09,9.89598,9.92508,164860,0
+ABX.US,D,20210226,000000,9.91538,9.96379,9.79896,9.81836,156758,0
+ABX.US,D,20210301,000000,9.88627,9.97349,9.83776,9.86687,37757.4,0
+ABX.US,D,20210302,000000,9.86687,9.86687,9.62432,9.79896,240490,0
+ABX.US,D,20210303,000000,9.765,9.76985,9.68253,9.70194,153639,0
+ABX.US,D,20210304,000000,9.70194,9.76015,9.59531,9.65343,397146,0
+ABX.US,D,20210305,000000,9.62432,9.89598,9.60492,9.87657,62346.3,0
+ABX.US,D,20210308,000000,9.77955,9.77955,9.65343,9.71164,6807.91,0
+ABX.US,D,20210309,000000,9.72134,9.77955,9.63402,9.76015,30524.8,0
+ABX.US,D,20210310,000000,9.71164,9.76015,9.60492,9.62432,68697.6,0
+ABX.US,D,20210311,000000,9.68253,9.72134,9.60492,9.63402,127039,0
+ABX.US,D,20210312,000000,9.60492,9.63402,9.60492,9.60492,76967.1,0
+ABX.US,D,20210315,000000,9.57581,9.64373,9.55641,9.56611,26234.9,0
+ABX.US,D,20210316,000000,9.60492,9.66313,9.60492,9.66313,30856.7,0
+ABX.US,D,20210317,000000,9.60492,9.69224,9.60492,9.69224,32981,0
+ABX.US,D,20210318,000000,9.65343,9.66313,9.60492,9.61462,120233,0
+ABX.US,D,20210319,000000,9.60492,9.65343,9.60492,9.64373,36076.2,0
+ABX.US,D,20210322,000000,9.65343,9.68253,9.5079,9.56611,47831.6,0
+ABX.US,D,20210323,000000,9.55651,9.60967,9.4982,9.537,29229.2,0
+ABX.US,D,20210324,000000,9.5079,9.5273,9.41088,9.47879,32385.2,0
+ABX.US,D,20210325,000000,9.44969,9.54719,9.34297,9.537,33145.9,0
+ABX.US,D,20210326,000000,9.495,9.58551,9.41088,9.537,55514.6,0
+ABX.US,D,20210329,000000,9.41088,9.54671,9.34297,9.5273,12621.1,0
+ABX.US,D,20210330,000000,9.5273,9.537,9.46909,9.47879,47281.2,0
+ABX.US,D,20210331,000000,9.46909,9.5079,9.45939,9.48849,50324.9,0
+ABX.US,D,20210401,000000,9.5273,9.68253,9.5273,9.5273,31500.9,0
+ABX.US,D,20210405,000000,9.58969,9.58969,9.55641,9.56611,5335.01,0
+ABX.US,D,20210406,000000,9.60492,9.60492,9.5176,9.5176,13657,0
+ABX.US,D,20210407,000000,9.54059,9.57581,9.537,9.55641,10271.1,0
+ABX.US,D,20210408,000000,9.5273,9.61462,9.5079,9.58551,42479.1,0
+ABX.US,D,20210409,000000,9.58561,9.63402,9.55641,9.63402,100311,0
+ABX.US,D,20210412,000000,9.54671,9.63402,9.54671,9.61462,9145.59,0
+ABX.US,D,20210413,000000,9.61452,9.61462,9.5371,9.58551,6852.23,0
+ABX.US,D,20210414,000000,9.55641,9.60492,9.54671,9.60492,124304,0
+ABX.US,D,20210415,000000,9.60492,9.62432,9.56116,9.60492,19935.1,0
+ABX.US,D,20210416,000000,9.57581,9.57581,9.54186,9.54671,12534.6,0
+ABX.US,D,20210419,000000,9.54671,9.56611,9.5079,9.5273,42386.3,0
+ABX.US,D,20210420,000000,9.5176,9.5273,9.5079,9.5079,6445.1,0
+ABX.US,D,20210421,000000,9.5079,9.5273,9.5079,9.5273,24754.8,0
+ABX.US,D,20210422,000000,9.53215,9.537,9.5079,9.537,3874.48,0
+ABX.US,D,20210423,000000,9.5079,9.59522,9.5079,9.5176,5719.47,0
+ABX.US,D,20210426,000000,9.58716,9.59522,9.46909,9.537,63565.6,0
+ABX.US,D,20210427,000000,9.5176,9.54671,9.49732,9.5079,3901.28,0
+ABX.US,D,20210428,000000,9.54089,9.57581,9.48849,9.5273,5778.22,0
+ABX.US,D,20210429,000000,9.48849,9.60492,9.48849,9.58551,18584.9,0
+ABX.US,D,20210430,000000,9.48849,9.57581,9.48849,9.5079,30167.1,0
+ABX.US,D,20210503,000000,9.5079,9.56611,9.48849,9.53351,30847.4,0
+ABX.US,D,20210504,000000,9.5176,9.537,9.48849,9.5273,38115,0
+ABX.US,D,20210505,000000,9.48849,9.5079,9.48849,9.48849,40197.1,0
+ABX.US,D,20210506,000000,9.48849,9.5079,9.47879,9.48849,47251.3,0
+ABX.US,D,20210507,000000,9.48849,9.5079,9.47879,9.5079,35066.1,0
+ABX.US,D,20210510,000000,9.48956,9.5079,9.48849,9.5079,11841.9,0
+ABX.US,D,20210511,000000,9.4982,9.5176,9.48849,9.5176,24905.3,0
+ABX.US,D,20210512,000000,9.537,9.55641,9.48849,9.5079,12129.5,0
+ABX.US,D,20210513,000000,9.5079,9.5079,9.47879,9.47879,5213.39,0
+ABX.US,D,20210514,000000,9.49771,9.4982,9.47879,9.48849,33458.2,0
+ABX.US,D,20210517,000000,9.46909,9.48849,9.46909,9.48849,8187.02,0
+ABX.US,D,20210518,000000,9.46909,9.54671,9.46909,9.5176,11555.4,0
+ABX.US,D,20210519,000000,9.47879,9.54671,9.45939,9.47879,17800.5,0
+ABX.US,D,20210520,000000,9.5176,9.5176,9.46909,9.5079,6442.01,0
+ABX.US,D,20210521,000000,9.5176,9.5176,9.46909,9.5079,1746.04,0
+ABX.US,D,20210524,000000,9.46909,9.4982,9.45386,9.46909,24025,0
+ABX.US,D,20210525,000000,9.46909,9.5079,9.44969,9.4982,2139.77,0
+ABX.US,D,20210526,000000,9.49092,9.49616,9.43028,9.45939,82385.6,0
+ABX.US,D,20210527,000000,9.45939,9.47879,9.43028,9.47879,17857.2,0
+ABX.US,D,20210528,000000,9.43999,9.46909,9.42058,9.44969,48462.4,0
+ABX.US,D,20210601,000000,9.47879,9.47879,9.43999,9.47879,11323.5,0
+ABX.US,D,20210602,000000,9.44969,9.47879,9.44969,9.47394,1982.07,0
+ABX.US,D,20210603,000000,9.45454,9.5176,9.44969,9.48849,11287.4,0
+ABX.US,D,20210604,000000,9.44969,9.5079,9.43999,9.5079,28581.9,0
+ABX.US,D,20210607,000000,9.45939,9.4982,9.41088,9.4982,46426.8,0
+ABX.US,D,20210608,000000,9.48849,9.5079,9.47879,9.48849,118848,0
+ABX.US,D,20210609,000000,9.48849,9.5273,9.48849,9.5176,74452.1,0
+ABX.US,D,20210610,000000,9.5079,9.52245,9.47879,9.5079,254534,0
+ABX.US,D,20210611,000000,9.4982,9.5176,9.4982,9.51566,51791.7,0
+ABX.US,D,20210614,000000,9.50547,9.5079,9.48849,9.5079,7785.04,0
+ABX.US,D,20210615,000000,9.48849,9.5079,9.47879,9.5079,9661.98,0
+ABX.US,D,20210616,000000,9.47879,9.5079,9.47879,9.4982,23277.8,0
+ABX.US,D,20210617,000000,9.4982,9.5079,9.48849,9.5079,3714.72,0
+ABX.US,D,20210618,000000,9.5079,9.5079,9.48849,9.48849,14119.8,0
+ABX.US,D,20210621,000000,9.48849,9.48849,9.48849,9.48849,692.645,0
+ABX.US,D,20210622,000000,9.48849,9.4982,9.47879,9.48849,9391.93,0
+ABX.US,D,20210623,000000,9.47879,9.5273,9.47879,9.5273,35143.4,0
+ABX.US,D,20210624,000000,9.5273,9.5273,9.48849,9.4982,84312,0
+ABX.US,D,20210625,000000,9.5273,9.5273,9.47879,9.48849,54242.7,0
+ABX.US,D,20210628,000000,9.4982,9.5176,9.47879,9.48849,66674.3,0
+ABX.US,D,20210629,000000,9.47889,9.537,9.47879,9.5176,291086,0
+ABX.US,D,20210630,000000,9.537,9.537,9.46909,9.46909,26447.2,0
+ABX.US,D,20210701,000000,9.47879,9.537,9.47879,9.5273,26129.8,0
+ABX.US,D,20210702,000000,9.4982,9.5273,9.4982,9.52041,2014.03,0
+ABX.US,D,20210706,000000,9.537,9.537,9.4982,9.5176,3640.5,0
+ABX.US,D,20210707,000000,9.47879,9.5079,9.44969,9.5079,3370.46,0
+ABX.US,D,20210708,000000,9.4982,9.5079,9.4982,9.5079,5719.47,0
+ABX.US,D,20210709,000000,9.5079,9.5079,9.48849,9.48849,12911.8,0
+ABX.US,D,20210712,000000,9.48849,9.48849,9.48849,9.48849,668.938,0
+ABX.US,D,20210713,000000,9.47889,9.48849,9.47879,9.48849,11279.1,0
+ABX.US,D,20210714,000000,9.48849,9.48849,9.48849,9.48849,692.645,0
+ABX.US,D,20210715,000000,9.4884,9.4982,9.47879,9.48849,13627.1,0
+ABX.US,D,20210716,000000,9.47084,9.48849,9.46909,9.47879,222172,0
+ABX.US,D,20210719,000000,9.45939,9.48849,9.45939,9.47879,14946.4,0
+ABX.US,D,20210720,000000,9.47879,9.47879,9.46909,9.47879,5863.77,0
+ABX.US,D,20210721,000000,9.47879,9.48849,9.46909,9.48849,116308,0
+ABX.US,D,20210722,000000,9.46909,9.48849,9.42058,9.47879,89883,0
+ABX.US,D,20210723,000000,9.48849,9.48859,9.47879,9.48849,6274,0
+ABX.US,D,20210726,000000,9.48849,9.48849,9.46909,9.47879,33530.4,0
+ABX.US,D,20210727,000000,9.47957,9.47957,9.45939,9.45939,1659.46,0
+ABX.US,D,20210728,000000,9.45939,9.47879,9.45939,9.46909,1351.27,0
+ABX.US,D,20210729,000000,9.45939,9.48849,9.45939,9.45939,23373.6,0
+ABX.US,D,20210730,000000,9.47879,9.5079,9.45939,9.46909,38526.3,0
+ABX.US,D,20210802,000000,9.46909,9.5079,9.46909,9.4982,32913,0
+ABX.US,D,20210803,000000,9.47879,9.4982,9.45939,9.46909,42268.8,0
+ABX.US,D,20210804,000000,9.45939,9.48849,9.45939,9.48849,14317.7,0
+ABX.US,D,20210805,000000,9.46909,9.48849,9.45939,9.47879,22778.9,0
+ABX.US,D,20210806,000000,9.46909,9.4982,9.46909,9.4982,780.256,0
+ABX.US,D,20210809,000000,9.49626,9.49626,9.45939,9.45939,12376.9,0
+ABX.US,D,20210810,000000,9.45939,9.46909,9.41088,9.46909,61901,0
+ABX.US,D,20210811,000000,9.45939,9.47879,9.45939,9.47879,14685.7,0
+ABX.US,D,20210812,000000,9.46919,9.47879,9.46909,9.46909,4950.55,0
+ABX.US,D,20210813,000000,9.4719,9.48849,9.46909,9.46909,92940.1,0
+ABX.US,D,20210816,000000,9.47879,9.5079,9.45939,9.48849,19280.6,0
+ABX.US,D,20210817,000000,9.47889,9.48849,9.47743,9.47879,12072.8,0
+ABX.US,D,20210818,000000,9.47879,9.4982,9.46909,9.46909,59085.1,0
+ABX.US,D,20210819,000000,9.46909,9.46909,9.45939,9.45939,116503,0
+ABX.US,D,20210820,000000,9.45939,9.46909,9.44969,9.46909,1569.78,0
+ABX.US,D,20210823,000000,9.46909,9.46909,9.45454,9.46909,20800.9,0
+ABX.US,D,20210824,000000,9.45939,9.5079,9.45939,9.48849,8607.55,0
+ABX.US,D,20210825,000000,9.48364,9.4982,9.46909,9.47976,3062.27,0
+ABX.US,D,20210826,000000,9.46909,9.4982,9.46909,9.48849,4456.84,0
+ABX.US,D,20210827,000000,9.48849,9.48859,9.46909,9.46909,9314.63,0
+ABX.US,D,20210830,000000,9.46909,9.48849,9.46909,9.46909,2300.57,0
+ABX.US,D,20210831,000000,9.48849,9.4982,9.47879,9.4982,11958.4,0
+ABX.US,D,20210901,000000,9.48849,9.4982,9.41088,9.4982,13640.5,0
+ABX.US,D,20210902,000000,9.50237,9.5079,9.45939,9.5079,16691.5,0
+ABX.US,D,20210903,000000,9.47879,9.47879,9.47879,9.47879,207.175,0
+ABX.US,D,20210907,000000,9.5079,9.5176,9.5079,9.5079,7788.13,0
+ABX.US,D,20210908,000000,9.508,9.5176,9.5079,9.5079,2140.8,0
+ABX.US,D,20210909,000000,9.5176,9.5176,9.5079,9.5079,3022.07,0
+ABX.US,D,20210910,000000,9.5079,9.5176,9.5079,9.5079,4450.65,0
+ABX.US,D,20210913,000000,9.5176,9.537,9.5079,9.5079,2019874,0
+ABX.US,D,20210914,000000,9.5079,9.5273,9.5079,9.51275,7081.05,0
+ABX.US,D,20210915,000000,9.5079,9.5273,9.5079,9.5176,3232.34,0
+ABX.US,D,20210916,000000,9.51391,9.51391,9.51391,9.51391,174.192,0
+ABX.US,D,20210917,000000,9.5273,9.5273,9.5079,9.5273,4736.16,0
+ABX.US,D,20210920,000000,9.5273,9.5273,9.5079,9.5273,1390.44,0
+ABX.US,D,20210921,000000,9.52507,9.52536,9.5079,9.51595,1193.57,0
+ABX.US,D,20210922,000000,9.5079,9.5079,9.5079,9.5079,1283.24,0
+ABX.US,D,20210923,000000,9.5079,9.5079,9.5079,9.5079,2579.89,0
+ABX.US,D,20210924,000000,9.5176,9.5273,9.5079,9.5273,82505.1,0
+ABX.US,D,20210927,000000,9.5273,9.537,9.5273,9.537,10340.2,0
+ABX.US,D,20210928,000000,9.52148,9.537,9.52148,9.537,2478.88,0
+ABX.US,D,20210929,000000,9.55641,9.55641,9.537,9.537,3483.84,0
+ABX.US,D,20210930,000000,9.537,9.54671,9.537,9.54671,32146.1,0
+ABX.US,D,20211001,000000,9.55641,9.55641,9.537,9.54671,117834,0
+ABX.US,D,20211004,000000,9.55641,9.55641,9.537,9.537,19013.7,0
+ABX.US,D,20211006,000000,9.55641,9.55641,9.52138,9.55641,20838.1,0
+ABX.US,D,20211007,000000,9.5273,9.54671,9.5273,9.54671,3622.98,0
+ABX.US,D,20211008,000000,9.55641,9.55641,9.537,9.54671,1313.13,0
+ABX.US,D,20211011,000000,9.537,9.54671,9.537,9.537,5379.33,0
+ABX.US,D,20211012,000000,9.54671,9.55641,9.54671,9.55641,1257.48,0
+ABX.US,D,20211013,000000,9.5273,9.55641,9.5273,9.54671,614588,0
+ABX.US,D,20211014,000000,9.5273,9.54671,9.5273,9.54671,10533.9,0
+ABX.US,D,20211015,000000,9.5273,9.5273,9.5273,9.5273,315.4,0
+ABX.US,D,20211018,000000,9.5176,9.537,9.5176,9.537,676.153,0
+ABX.US,D,20211019,000000,9.5273,9.55641,9.5273,9.55641,65261.1,0
+ABX.US,D,20211020,000000,9.537,9.55641,9.537,9.55641,7114.04,0
+ABX.US,D,20211021,000000,9.5273,9.55641,9.5273,9.55641,27023.4,0
+ABX.US,D,20211022,000000,9.55156,9.62432,9.54671,9.56611,82580.4,0
+ABX.US,D,20211025,000000,9.54671,9.57581,9.54671,9.54671,23294.3,0
+ABX.US,D,20211026,000000,9.55641,9.58551,9.537,9.57581,548604,0
+ABX.US,D,20211027,000000,9.55641,9.57581,9.53836,9.57581,25943.2,0
+ABX.US,D,20211028,000000,9.55262,9.56611,9.54671,9.55641,416064,0
+ABX.US,D,20211029,000000,9.54671,9.57581,9.54671,9.55641,785264,0
+ABX.US,D,20211101,000000,9.56611,9.57581,9.55641,9.55641,66799,0
+ABX.US,D,20211102,000000,9.57581,9.58551,9.57232,9.57581,43040.8,0
+ABX.US,D,20211103,000000,9.55641,9.57581,9.54671,9.56611,7094.45,0
+ABX.US,D,20211104,000000,9.55641,9.57581,9.55641,9.57581,202972,0
+ABX.US,D,20211105,000000,9.55651,9.57581,9.55641,9.55641,1025.56,0
+ABX.US,D,20211108,000000,9.56611,9.58551,9.55641,9.55641,2485.07,0
+ABX.US,D,20211109,000000,9.55641,9.58551,9.55641,9.55641,3398.29,0
+ABX.US,D,20211110,000000,9.55651,9.58551,9.55651,9.58551,1166.77,0
+ABX.US,D,20211111,000000,9.56611,9.58551,9.56611,9.58551,3035.47,0
+ABX.US,D,20211112,000000,9.56611,9.58551,9.55641,9.58551,5898.82,0
+ABX.US,D,20211115,000000,9.56611,9.59522,9.56611,9.59522,13713.7,0
+ABX.US,D,20211116,000000,9.56611,9.60492,9.56611,9.60492,81306.4,0
+ABX.US,D,20211117,000000,9.58551,9.59522,9.58551,9.59522,16464.7,0
+ABX.US,D,20211118,000000,9.57581,9.60492,9.57581,9.58551,1934.66,0
+ABX.US,D,20211119,000000,9.59522,9.59522,9.56611,9.59522,7336.67,0
+ABX.US,D,20211122,000000,9.61462,9.61462,9.59522,9.60492,67210.2,0
+ABX.US,D,20211123,000000,9.57591,9.60492,9.57581,9.60492,115457,0
+ABX.US,D,20211124,000000,9.57581,9.60492,9.57581,9.60492,10739,0
+ABX.US,D,20211126,000000,9.57581,9.59522,9.56611,9.59522,44953.9,0
+ABX.US,D,20211129,000000,9.56611,9.59522,9.56611,9.59522,60168.3,0
+ABX.US,D,20211130,000000,9.58551,9.60492,9.57581,9.60492,26459.6,0
+ABX.US,D,20211201,000000,9.60492,9.60492,9.58551,9.59522,6404.9,0
+ABX.US,D,20211202,000000,9.56611,9.60492,9.55641,9.60492,47467.8,0
+ABX.US,D,20211203,000000,9.56611,9.58551,9.55641,9.57581,57979.1,0
+ABX.US,D,20211206,000000,9.57096,9.58551,9.55641,9.57581,6618.26,0
+ABX.US,D,20211207,000000,9.56611,9.58551,9.55641,9.57581,45767.1,0
+ABX.US,D,20211208,000000,9.57581,9.57581,9.57581,9.57581,404.043,0
+ABX.US,D,20211209,000000,9.57581,9.58551,9.56126,9.56611,13305.5,0
+ABX.US,D,20211210,000000,9.55641,9.56611,9.55641,9.55641,25589.7,0
+ABX.US,D,20211213,000000,9.55641,9.57581,9.55641,9.57581,10338.1,0
+ABX.US,D,20211214,000000,9.56097,9.57581,9.55641,9.56611,194589,0
+ABX.US,D,20211215,000000,9.55641,9.57581,9.55641,9.56611,26406,0
+ABX.US,D,20211216,000000,9.55641,9.55641,9.54671,9.55641,32373.9,0
+ABX.US,D,20211217,000000,9.54671,9.58551,9.54671,9.58551,19036.4,0
+ABX.US,D,20211220,000000,9.56611,9.58551,9.56611,9.58551,578027,0
+ABX.US,D,20211221,000000,9.55641,9.58551,9.55641,9.55641,10203.1,0
+ABX.US,D,20211222,000000,9.55641,9.58551,9.55641,9.58551,13641.6,0
+ABX.US,D,20211223,000000,9.55641,9.58551,9.55641,9.56611,27636.7,0
+ABX.US,D,20211227,000000,9.55641,9.58551,9.55641,9.58551,73580.1,0
+ABX.US,D,20211228,000000,9.57581,9.58551,9.57581,9.58551,16436.9,0
+ABX.US,D,20211229,000000,9.56611,9.58551,9.56611,9.58551,45046.6,0
+ABX.US,D,20211230,000000,9.54671,9.60492,9.54671,9.58551,9331.12,0
+ABX.US,D,20211231,000000,9.55641,9.58551,9.54671,9.57581,30476.3,0
+ABX.US,D,20220103,000000,9.57581,9.58551,9.57096,9.58551,69236.6,0
+ABX.US,D,20220104,000000,9.57581,9.58551,9.57581,9.58551,6560.54,0
+ABX.US,D,20220105,000000,9.58551,9.58551,9.57581,9.57581,5262.86,0
+ABX.US,D,20220106,000000,9.56611,9.57581,9.56611,9.57581,6218.34,0
+ABX.US,D,20220107,000000,9.56737,9.56737,9.56611,9.56611,1692.44,0
+ABX.US,D,20220110,000000,9.56611,9.57581,9.56611,9.57581,37675.9,0
+ABX.US,D,20220111,000000,9.56689,9.58551,9.56611,9.58551,4000.23,0
+ABX.US,D,20220112,000000,9.57387,9.58551,9.56611,9.58551,3909.52,0
+ABX.US,D,20220114,000000,9.56611,9.56621,9.56611,9.56611,806.024,0
+ABX.US,D,20220118,000000,9.56611,9.56621,9.56611,9.56611,25132,0
+ABX.US,D,20220119,000000,9.56621,9.58551,9.56611,9.58551,39813.6,0
+ABX.US,D,20220120,000000,9.55651,9.57581,9.55651,9.56611,13968.3,0
+ABX.US,D,20220121,000000,9.56611,9.56611,9.56611,9.56611,12163.5,0
+ABX.US,D,20220124,000000,9.56611,9.57581,9.56611,9.56611,15676.2,0
+ABX.US,D,20220125,000000,9.56611,9.57581,9.56611,9.57581,33254.1,0
+ABX.US,D,20220126,000000,9.56611,9.57581,9.56611,9.57581,18545.7,0
+ABX.US,D,20220127,000000,9.56611,9.57581,9.56611,9.56611,25021.8,0
+ABX.US,D,20220128,000000,9.56611,9.58551,9.56611,9.56805,35777.3,0
+ABX.US,D,20220131,000000,9.58163,9.58551,9.56611,9.58551,24216.8,0
+ABX.US,D,20220201,000000,9.58551,9.60492,9.58551,9.59522,85799.3,0
+ABX.US,D,20220202,000000,9.56611,9.59522,9.56611,9.59522,8707.53,0
+ABX.US,D,20220203,000000,9.60492,9.60492,9.57581,9.59522,1219.34,0
+ABX.US,D,20220207,000000,9.57581,9.60492,9.57581,9.60492,7753.09,0
+ABX.US,D,20220208,000000,9.57581,9.60492,9.57581,9.60492,10733.9,0
+ABX.US,D,20220209,000000,9.58551,9.60492,9.58551,9.60492,10190.7,0
+ABX.US,D,20220210,000000,9.58551,9.58551,9.58551,9.58551,1084.31,0
+ABX.US,D,20220211,000000,9.58551,9.58561,9.57581,9.58551,3929.11,0
+ABX.US,D,20220214,000000,9.58551,9.58551,9.58551,9.58551,5419.53,0
+ABX.US,D,20220216,000000,9.59512,9.59512,9.57581,9.57581,1003.92,0
+ABX.US,D,20220217,000000,9.57581,9.58551,9.57581,9.58551,364.875,0
+ABX.US,D,20220218,000000,9.57581,9.57581,9.57581,9.57581,1344.06,0
+ABX.US,D,20220222,000000,9.58551,9.59522,9.57581,9.59522,5822.54,0
+ABX.US,D,20220223,000000,9.58551,9.59328,9.58551,9.58551,6004.98,0
+ABX.US,D,20220224,000000,9.58551,9.59522,9.58551,9.59522,62312.2,0
+ABX.US,D,20220225,000000,9.59522,9.60492,9.59522,9.59522,30026.9,0
+ABX.US,D,20220228,000000,9.58551,9.59522,9.58551,9.59522,34224,0
+ABX.US,D,20220301,000000,9.59522,9.6054,9.59522,9.60492,21760.6,0
+ABX.US,D,20220302,000000,9.59522,9.59541,9.59522,9.59522,6227.62,0
+ABX.US,D,20220303,000000,9.59037,9.60492,9.58551,9.60492,15521.6,0
+ABX.US,D,20220304,000000,9.59522,9.60492,9.59522,9.60492,642.139,0
+ABX.US,D,20220307,000000,9.60492,9.60492,9.59522,9.60492,5520.54,0
+ABX.US,D,20220308,000000,9.60492,9.60492,9.60492,9.60492,668.938,0
+ABX.US,D,20220309,000000,9.60492,9.60725,9.60492,9.60725,9569.22,0
+ABX.US,D,20220310,000000,9.61462,9.61462,9.59522,9.60492,46450.5,0
+ABX.US,D,20220311,000000,9.61462,9.61462,9.60492,9.60492,4036.3,0
+ABX.US,D,20220314,000000,9.61462,9.61462,9.60007,9.60492,2140.8,0
+ABX.US,D,20220315,000000,9.60492,9.60628,9.60492,9.60492,58124.4,0
+ABX.US,D,20220316,000000,9.59522,9.60977,9.59522,9.60977,7979.84,0
+ABX.US,D,20220317,000000,9.60492,9.61462,9.60492,9.60492,6867.7,0
+ABX.US,D,20220318,000000,9.62432,9.62432,9.60492,9.60492,261335,0
+ABX.US,D,20220321,000000,9.61462,9.61462,9.60007,9.60007,78459.5,0
+ABX.US,D,20220322,000000,9.60492,9.60521,9.59522,9.60492,36292.7,0
+ABX.US,D,20220323,000000,9.60492,9.62432,9.60492,9.61462,36306.1,0
+ABX.US,D,20220324,000000,9.61462,9.62432,9.61462,9.62432,466071,0
+ABX.US,D,20220325,000000,9.61462,9.62432,9.61462,9.61462,72251.5,0
+ABX.US,D,20220328,000000,9.61462,9.61947,9.61462,9.61947,13054,0
+ABX.US,D,20220329,000000,9.61462,9.61462,9.61462,9.61462,4613.51,0
+ABX.US,D,20220330,000000,9.61462,9.61782,9.61462,9.61462,7398.52,0
+ABX.US,D,20220331,000000,9.60492,9.62432,9.60492,9.61462,34255,0
+ABX.US,D,20220401,000000,9.62432,9.62432,9.60492,9.60492,37818.2,0
+ABX.US,D,20220404,000000,9.63402,9.63402,9.63402,9.63402,385.49,0
+ABX.US,D,20220405,000000,9.63402,9.63402,9.63402,9.63402,1516.19,0
+ABX.US,D,20220406,000000,9.65343,9.65343,9.62917,9.63402,1628.54,0
+ABX.US,D,20220407,000000,9.62432,9.62432,9.62432,9.62432,48118.2,0
+ABX.US,D,20220408,000000,9.65343,9.65343,9.62432,9.62432,605.033,0
+ABX.US,D,20220411,000000,9.63402,9.63402,9.63402,9.63402,11886.2,0
+ABX.US,D,20220412,000000,9.62432,9.63402,9.62432,9.62432,13414.8,0
+ABX.US,D,20220413,000000,9.63402,9.64373,9.63402,9.63402,7733.5,0
+ABX.US,D,20220414,000000,9.63887,9.64373,9.63402,9.64276,26507,0
+ABX.US,D,20220418,000000,9.64373,9.67283,9.64237,9.67283,37210,0
+ABX.US,D,20220419,000000,9.66313,9.66313,9.64858,9.66119,21799.7,0
+ABX.US,D,20220420,000000,9.68253,9.68253,9.65343,9.65828,10024.8,0
+ABX.US,D,20220421,000000,9.66313,9.67283,9.65343,9.66429,31680.2,0
+ABX.US,D,20220422,000000,9.6738,9.6738,9.66313,9.66313,585.45,0
+ABX.US,D,20220425,000000,9.65343,9.66313,9.64373,9.66313,106421,0
+ABX.US,D,20220426,000000,9.65343,9.65343,9.64373,9.65343,6018.38,0
+ABX.US,D,20220427,000000,9.64382,9.65343,9.64373,9.65343,4166.17,0
+ABX.US,D,20220428,000000,9.65343,9.65343,9.64373,9.64382,16364.7,0
+ABX.US,D,20220429,000000,9.64373,9.65343,9.64373,9.64382,23273.7,0
+ABX.US,D,20220502,000000,9.64547,9.64547,9.64373,9.64373,10441.2,0
+ABX.US,D,20220504,000000,9.65343,9.65362,9.65343,9.65352,13404.5,0
+ABX.US,D,20220505,000000,9.65343,9.65343,9.65343,9.65343,3565.26,0
+ABX.US,D,20220506,000000,9.64373,9.65343,9.63402,9.64373,211937,0
+ABX.US,D,20220509,000000,9.64373,9.64373,9.63402,9.63402,15834.9,0
+ABX.US,D,20220510,000000,9.63402,9.63926,9.63402,9.63402,3965.18,0
+ABX.US,D,20220511,000000,9.63402,9.65343,9.63402,9.63402,54580.8,0
+ABX.US,D,20220512,000000,9.63402,9.64373,9.63402,9.64373,69149,0
+ABX.US,D,20220513,000000,9.63887,9.64373,9.63402,9.63402,262235,0
+ABX.US,D,20220516,000000,9.63402,9.63887,9.63402,9.63402,2102.67,0
+ABX.US,D,20220517,000000,9.64373,9.64373,9.64373,9.64373,1090.5,0
+ABX.US,D,20220518,000000,9.63402,9.63402,9.63402,9.63402,2375.81,0
+ABX.US,D,20220519,000000,9.64373,9.64373,9.64373,9.64373,18325.2,0
+ABX.US,D,20220520,000000,9.65343,9.65343,9.63402,9.64373,6320.38,0
+ABX.US,D,20220523,000000,9.64373,9.64373,9.63402,9.64373,15135.1,0
+ABX.US,D,20220524,000000,9.65052,9.65052,9.64373,9.64373,10508.2,0
+ABX.US,D,20220525,000000,9.65188,9.65343,9.64373,9.64373,172676,0
+ABX.US,D,20220526,000000,9.65343,9.65343,9.64373,9.64373,40158.9,0
+ABX.US,D,20220531,000000,9.65343,9.65343,9.65343,9.65343,269146,0
+ABX.US,D,20220601,000000,9.65828,9.66313,9.65343,9.65343,9942.34,0
+ABX.US,D,20220602,000000,9.66313,9.66313,9.66313,9.66313,19122.9,0
+ABX.US,D,20220603,000000,9.66313,9.67283,9.65828,9.67283,29728,0
+ABX.US,D,20220606,000000,9.66313,9.66313,9.66313,9.66313,3425.08,0
+ABX.US,D,20220607,000000,9.66313,9.66323,9.66313,9.66313,4198.13,0
+ABX.US,D,20220608,000000,9.66313,9.66313,9.66313,9.66313,1464.65,0
+ABX.US,D,20220609,000000,9.66313,9.67283,9.66313,9.67283,36570,0
+ABX.US,D,20220610,000000,9.68253,9.69224,9.68253,9.68253,11724.4,0
+ABX.US,D,20220613,000000,9.67283,9.67283,9.67283,9.67283,542.159,0
+ABX.US,D,20220614,000000,9.67283,9.67283,9.66798,9.67283,233104,0
+ABX.US,D,20220615,000000,9.68253,9.68253,9.68253,9.68253,139.147,0
+ABX.US,D,20220616,000000,9.66313,9.67283,9.66313,9.67283,13402.4,0
+ABX.US,D,20220617,000000,9.68253,9.68253,9.66313,9.67283,27765.5,0
+ABX.US,D,20220621,000000,9.67283,9.69224,9.66478,9.69224,106570,0
+ABX.US,D,20220622,000000,9.67283,9.68253,9.67283,9.68253,21154.5,0
+ABX.US,D,20220623,000000,9.68738,9.68738,9.67768,9.68253,758.611,0
+ABX.US,D,20220624,000000,9.68253,9.68253,9.67283,9.68224,8825.04,0
+ABX.US,D,20220627,000000,9.67283,9.68253,9.67283,9.68253,98796.7,0
+ABX.US,D,20220628,000000,9.68253,9.69224,9.68253,9.68253,44345.7,0
+ABX.US,D,20220629,000000,9.70194,9.70194,9.68253,9.68253,27323.4,0
+ABX.US,D,20220630,000000,9.67768,9.68253,9.67768,9.68253,24076.6,0
+ABX.US,D,20220701,000000,9.70194,9.70194,9.68253,9.68253,874.052,0
+ABX.US,D,20220705,000000,9.69224,9.70194,9.68544,9.70194,38355.2,0
+ABX.US,D,20220706,000000,9.69233,9.70194,9.68253,9.69224,62310.2,0
+ABX.US,D,20220707,000000,9.69709,9.70194,9.69156,9.69224,68580.1,0
+ABX.US,D,20220708,000000,9.69709,9.70194,9.69224,9.69224,603299,0
+ABX.US,D,20220711,000000,9.70194,9.70194,9.69224,9.69224,38371.7,0
+ABX.US,D,20220712,000000,9.69224,9.71164,9.69224,9.70194,60186.9,0
+ABX.US,D,20220713,000000,9.70194,9.70194,9.69224,9.69224,34881.6,0
+ABX.US,D,20220714,000000,9.70194,9.71164,9.69224,9.70194,88326.6,0
+ABX.US,D,20220715,000000,9.69709,9.69709,9.69224,9.69224,679.245,0
+ABX.US,D,20220719,000000,9.70194,9.70679,9.70194,9.70194,236412,0
+ABX.US,D,20220720,000000,9.69709,9.72134,9.69709,9.71164,122926,0
+ABX.US,D,20220721,000000,9.71164,9.71164,9.67283,9.69224,488435,0
+ABX.US,D,20220722,000000,9.70194,9.72134,9.70194,9.70194,19420.8,0
+ABX.US,D,20220725,000000,9.70194,9.72134,9.70194,9.71154,8396.26,0
+ABX.US,D,20220726,000000,9.72134,9.73104,9.72134,9.72134,50043.6,0
+ABX.US,D,20220727,000000,9.73104,9.75045,9.7228,9.74075,20271.2,0
+ABX.US,D,20220728,000000,9.75045,9.7553,9.73104,9.7553,17336.7,0
+ABX.US,D,20220801,000000,9.76015,9.78925,9.76015,9.7747,7081.05,0
+ABX.US,D,20220802,000000,9.77955,9.89598,9.75045,9.75045,2310.87,0
+ABX.US,D,20220803,000000,9.75045,9.76015,9.72134,9.72134,159807,0
+ABX.US,D,20220804,000000,9.75045,9.75045,9.72134,9.72134,314.37,0
+ABX.US,D,20220805,000000,9.74075,9.74075,9.74075,9.74075,743.15,0
+ABX.US,D,20220808,000000,9.73104,9.73104,9.72134,9.73104,10594.7,0
+ABX.US,D,20220809,000000,9.73104,9.85232,9.72134,9.72619,9654.77,0
+ABX.US,D,20220810,000000,9.75045,9.75045,9.73104,9.73104,1210.06,0
+ABX.US,D,20220811,000000,9.74075,9.74075,9.73104,9.73589,1982.07,0
+ABX.US,D,20220812,000000,9.73104,9.73104,9.73104,9.73104,917.342,0
+ABX.US,D,20220815,000000,9.73104,9.74075,9.73104,9.74075,520.514,0
+ABX.US,D,20220816,000000,9.74075,9.74075,9.73104,9.74075,1488.36,0
+ABX.US,D,20220818,000000,9.73104,9.74075,9.72134,9.72134,47198.8,0
+ABX.US,D,20220819,000000,9.72134,9.84747,9.72134,9.84747,69116,0
+ABX.US,D,20220822,000000,9.79896,9.79896,9.75045,9.77955,6286.37,0
+ABX.US,D,20220823,000000,9.75045,9.76985,9.75045,9.75045,1312.1,0
+ABX.US,D,20220824,000000,9.75045,9.77955,9.72134,9.73589,448549,0
+ABX.US,D,20220825,000000,9.73395,9.74075,9.73104,9.74075,724.597,0
+ABX.US,D,20220826,000000,9.73104,9.76025,9.73104,9.75045,17808.8,0
+ABX.US,D,20220829,000000,9.74075,9.74075,9.74075,9.74075,329.831,0
+ABX.US,D,20220830,000000,9.72144,9.74075,9.72134,9.73104,4256.88,0
+ABX.US,D,20220831,000000,9.72134,9.73104,9.72134,9.72619,3908.49,0
+ABX.US,D,20220901,000000,9.72134,9.72862,9.72134,9.72862,1699.66,0
+ABX.US,D,20220906,000000,9.74075,9.74075,9.73104,9.73104,2111.94,0
+ABX.US,D,20220908,000000,9.73104,9.74075,9.72134,9.72134,11784.2,0
+ABX.US,D,20220909,000000,9.74075,9.76985,9.74075,9.76985,12126.4,0
+ABX.US,D,20220912,000000,9.76985,9.76985,9.75045,9.76985,4273.37,0
+ABX.US,D,20220913,000000,9.73104,9.84747,9.73104,9.84747,2820.05,0
+ABX.US,D,20220914,000000,9.89598,9.89598,9.76985,9.78925,17075.9,0
+ABX.US,D,20220915,000000,9.77955,9.79886,9.77955,9.78925,6466.74,0
+ABX.US,D,20220916,000000,9.80866,9.80866,9.76985,9.77955,11045.2,0
+ABX.US,D,20220919,000000,9.79896,9.79896,9.76985,9.76985,1108.02,0
+ABX.US,D,20220920,000000,9.76985,9.76985,9.76985,9.76985,256.649,0
+ABX.US,D,20220921,000000,9.79896,9.79896,9.79896,9.79896,2070.72,0
+ABX.US,D,20220922,000000,9.76985,9.7747,9.76015,9.76015,36358.7,0
+ABX.US,D,20220923,000000,9.76015,9.76015,9.73104,9.76015,11366.8,0
+ABX.US,D,20220926,000000,9.74094,9.75045,9.72144,9.75045,11729.6,0
+ABX.US,D,20220927,000000,9.75045,9.76015,9.73104,9.73104,7723.19,0
+ABX.US,D,20220929,000000,9.72163,9.73104,9.72134,9.73104,1149.25,0
+ABX.US,D,20220930,000000,9.76005,9.76015,9.74075,9.75045,78147.2,0
+ABX.US,D,20221003,000000,9.73104,9.74075,9.73104,9.73124,9037.37,0
+ABX.US,D,20221004,000000,9.74075,9.76015,9.73104,9.74075,34806.4,0
+ABX.US,D,20221005,000000,9.75045,9.76015,9.7456,9.7553,5991.58,0
+ABX.US,D,20221007,000000,9.75045,9.765,9.75045,9.76015,19809.4,0
+ABX.US,D,20221010,000000,9.76985,9.76985,9.75045,9.76985,88118.4,0
+ABX.US,D,20221011,000000,9.75045,9.76015,9.75045,9.76015,4424.88,0
+ABX.US,D,20221013,000000,9.765,9.765,9.72289,9.76015,12832.4,0
+ABX.US,D,20221014,000000,9.76985,9.76985,9.7456,9.7456,5913.25,0
+ABX.US,D,20221017,000000,9.76985,9.76985,9.75045,9.75045,708.105,0
+ABX.US,D,20221018,000000,9.76985,9.76985,9.76015,9.76015,37860.4,0
+ABX.US,D,20221019,000000,9.76015,9.76985,9.75045,9.76015,111878,0
+ABX.US,D,20221021,000000,9.76985,9.76985,9.76015,9.765,2279.95,0
+ABX.US,D,20221024,000000,9.76985,9.76985,9.765,9.76985,4309.44,0
+ABX.US,D,20221025,000000,9.76985,9.76985,9.76015,9.76985,27948,0
+ABX.US,D,20221026,000000,9.76985,9.76985,9.76015,9.765,212741,0
+ABX.US,D,20221027,000000,9.76985,9.76985,9.765,9.76985,14693.9,0
+ABX.US,D,20221028,000000,9.78925,9.78925,9.765,9.76985,87902,0
+ABX.US,D,20221031,000000,9.78925,9.78925,9.76985,9.76985,26009.2,0
+ABX.US,D,20221101,000000,9.76985,9.76985,9.76985,9.76985,11918.2,0
+ABX.US,D,20221102,000000,9.78925,9.78925,9.77955,9.78925,12591.2,0
+ABX.US,D,20221103,000000,9.77955,9.77955,9.76985,9.77955,40538.2,0
+ABX.US,D,20221104,000000,9.77955,9.77955,9.7747,9.77955,20622.6,0
+ABX.US,D,20221107,000000,9.77955,9.77955,9.76985,9.77955,13970.4,0
+ABX.US,D,20221110,000000,9.76985,9.78925,9.76985,9.78925,6186.39,0
+ABX.US,D,20221111,000000,9.78925,9.78925,9.78925,9.78925,185.529,0
+ABX.US,D,20221115,000000,9.78925,9.78925,9.7844,9.78925,52489.5,0
+ABX.US,D,20221116,000000,9.78925,9.79896,9.78925,9.78925,31550.3,0
+ABX.US,D,20221117,000000,9.78925,9.79896,9.77955,9.78925,86287.9,0
+ABX.US,D,20221118,000000,9.79411,9.79411,9.78925,9.78925,842.099,0
+ABX.US,D,20221121,000000,9.80866,9.80866,9.80866,9.80866,334.984,0
+ABX.US,D,20221123,000000,9.78925,9.79896,9.78906,9.78925,36490.6,0
+ABX.US,D,20221128,000000,9.79896,9.79896,9.79411,9.79411,4269.25,0
+ABX.US,D,20221202,000000,9.81836,9.81836,9.78925,9.78925,2996.3,0
+ABX.US,D,20221205,000000,9.78925,9.80866,9.78925,9.78925,3967.24,0
+ABX.US,D,20221206,000000,9.78925,9.79731,9.78925,9.78925,1278.09,0
+ABX.US,D,20221207,000000,9.78935,9.79537,9.78925,9.79537,2005.78,0
+ABX.US,D,20221208,000000,9.78925,9.79896,9.78925,9.78925,4161.02,0
+ABX.US,D,20221209,000000,9.80866,9.80866,9.80866,9.80866,1030.72,0
+ABX.US,D,20221212,000000,9.79896,9.79896,9.79896,9.79896,253.557,0
+ABX.US,D,20221213,000000,9.77955,9.79896,9.77955,9.79896,3047.84,0
+ABX.US,D,20221214,000000,9.79886,9.79896,9.79886,9.79896,824.577,0
+ABX.US,D,20221215,000000,9.79896,9.79896,9.79896,9.79896,103.072,0
+ABX.US,D,20221216,000000,9.79653,9.80866,9.79411,9.80866,7832.45,0
+ABX.US,D,20221219,000000,9.79896,9.79896,9.78925,9.79896,10782.3,0
+ABX.US,D,20221220,000000,9.77955,9.86687,9.77955,9.86687,14621.8,0
+ABX.US,D,20221222,000000,9.83,9.84747,9.80866,9.84747,6481.17,0
+ABX.US,D,20221223,000000,9.80876,9.80934,9.80866,9.80866,1236.86,0
+ABX.US,D,20221228,000000,9.80866,9.80866,9.80866,9.80866,2894.26,0
+ABX.US,D,20221229,000000,9.81836,9.84747,9.81836,9.84747,42055.5,0
+ABX.US,D,20221230,000000,9.84747,9.85717,9.84747,9.85717,1855.29,0
+ABX.US,D,20230103,000000,9.86687,9.88627,9.85717,9.88618,28171.6,0
+ABX.US,D,20230104,000000,9.87657,9.87657,9.87657,9.87657,299.94,0
+ABX.US,D,20230105,000000,9.87657,9.89598,9.87657,9.89598,385.49,0
+ABX.US,D,20230109,000000,9.90568,9.92508,9.89598,9.90083,12953,0
+ABX.US,D,20230110,000000,9.89792,9.89792,9.89607,9.89607,480.316,0
+ABX.US,D,20230111,000000,9.90083,9.90083,9.89598,9.89598,750.365,0
+ABX.US,D,20230112,000000,9.90568,9.92023,9.90568,9.92023,47605.9,0
+ABX.US,D,20230113,000000,9.92508,9.92508,9.91538,9.91538,22142.9,0
+ABX.US,D,20230117,000000,9.91528,9.92508,9.90927,9.91528,17681,0
+ABX.US,D,20230118,000000,9.84747,9.84747,9.84747,9.84747,507.115,0
+ABX.US,D,20230119,000000,9.98329,9.98329,9.89113,9.89113,1753.25,0
+ABX.US,D,20230120,000000,9.98329,9.98329,9.90568,9.91538,1183.26,0
+ABX.US,D,20230123,000000,9.84747,9.84747,9.84747,9.84747,223.666,0
+ABX.US,D,20230124,000000,9.85717,9.87657,9.85717,9.85717,15326.8,0
+ABX.US,D,20230125,000000,9.90335,9.90335,9.88627,9.88627,217.482,0
+ABX.US,D,20230131,000000,9.85717,9.86687,9.85717,9.86639,1733.67,0
+ABX.US,D,20230207,000000,9.86687,9.86687,9.86687,9.86687,304.062,0
+ABX.US,D,20230209,000000,9.86687,9.86687,9.86687,9.86687,666.877,0
+ABX.US,D,20230213,000000,9.86697,9.98329,9.86687,9.98329,1918.17,0
+ABX.US,D,20230214,000000,9.96389,9.96389,9.91538,9.91538,721.505,0
+ABX.US,D,20230215,000000,9.98329,10.0706,9.9832,10.0318,1729.55,0
+ABX.US,D,20230216,000000,10.187,10.3326,10.187,10.2258,6360.58,0
+ABX.US,D,20230221,000000,10.187,10.2355,10.0173,10.1385,44260.2,0
+ABX.US,D,20230227,000000,9.88627,9.90568,9.88627,9.89598,39339.5,0
+ABX.US,D,20230228,000000,9.96389,9.96389,9.86687,9.88142,2873.65,0
+ABX.US,D,20230301,000000,9.88627,9.89113,9.88627,9.89113,522.576,0
+ABX.US,D,20230302,000000,9.86687,9.88142,9.86687,9.88142,381.367,0
+ABX.US,D,20230303,000000,9.88142,9.88142,9.88142,9.88142,595.757,0
+ABX.US,D,20230306,000000,9.88627,9.88627,9.88142,9.88627,7945.83,0
+ABX.US,D,20230308,000000,9.88627,9.88627,9.88627,9.88627,4143.5,0
+ABX.US,D,20230317,000000,9.9279,9.9279,9.9279,9.9279,355.599,0
+ABX.US,D,20230322,000000,9.97359,9.97359,9.97359,9.97359,517.422,0
+ABX.US,D,20230323,000000,9.94449,9.94449,9.94449,9.94449,325.708,0
+ABX.US,D,20230327,000000,9.91538,9.97359,9.91034,9.97359,3609.58,0
+ABX.US,D,20230328,000000,9.91538,9.95419,9.91538,9.95419,9588.8,0
+ABX.US,D,20230329,000000,9.97359,9.97359,9.97359,9.97359,1051.33,0
+ABX.US,D,20230330,000000,9.97359,10.0124,9.90568,9.97359,16918.2,0
+ABX.US,D,20230331,000000,9.94449,9.94449,9.94449,9.94449,993.615,0
+ABX.US,D,20230403,000000,10.0415,10.0415,10.0415,10.0415,413.319,0
+ABX.US,D,20230404,000000,9.95428,9.99785,9.95419,9.99785,2588.14,0
+ABX.US,D,20230405,000000,9.95419,9.95428,9.95419,9.95428,288.602,0
+ABX.US,D,20230410,000000,9.98329,9.98329,9.97359,9.97359,640.078,0
+ABX.US,D,20230411,000000,9.96389,9.993,9.96389,9.98329,7033.64,0
+ABX.US,D,20230412,000000,9.97359,9.993,9.97359,9.98329,11451.3,0
+ABX.US,D,20230413,000000,9.97359,9.993,9.97359,9.993,6081.25,0
+ABX.US,D,20230414,000000,9.97359,9.98329,9.97359,9.97359,6390.47,0
+ABX.US,D,20230417,000000,9.90568,10.0803,9.90568,10.0027,8761.13,0
+ABX.US,D,20230418,000000,9.98339,10.027,9.98339,10.0027,1649.15,0
+ABX.US,D,20230419,000000,9.993,10.0997,9.98329,10.0997,1855.29,0
+ABX.US,D,20230420,000000,10.0706,10.0706,9.97359,9.98329,2164.51,0
+ABX.US,D,20230421,000000,10.0318,10.0318,9.98329,10.0075,1339.93,0
+ABX.US,D,20230425,000000,9.98329,9.993,9.96874,9.99173,6184.33,0
+ABX.US,D,20230426,000000,9.98329,9.98329,9.98329,9.98329,206.144,0
+ABX.US,D,20230427,000000,9.97359,9.98329,9.97359,9.98329,9276.49,0
+ABX.US,D,20230428,000000,9.98329,9.98814,9.98329,9.98329,1443.01,0
+ABX.US,D,20230501,000000,9.98339,10.0075,9.94449,9.98329,5256.68,0
+ABX.US,D,20230502,000000,9.98329,10.0173,9.97359,9.98329,39888.9,0
+ABX.US,D,20230503,000000,9.993,9.993,9.97359,9.97359,2267.58,0
+ABX.US,D,20230504,000000,10.0075,10.0075,9.97369,9.97369,1236.86,0
+ABX.US,D,20230508,000000,9.98329,10.0173,9.98329,9.98814,26283.4,0
+ABX.US,D,20230509,000000,10.0173,10.0173,9.98329,9.98329,15666.9,0
+ABX.US,D,20230510,000000,10.0173,10.0173,9.98329,10.0124,6184.33,0
+ABX.US,D,20230515,000000,10.0318,10.0512,9.99785,10.0512,214905,0
+ABX.US,D,20230516,000000,9.993,9.993,9.993,9.993,515.36,0
+ABX.US,D,20230517,000000,9.98329,10.0561,9.98329,10.0415,2576.8,0
+ABX.US,D,20230518,000000,9.98475,10.0163,9.98329,9.99309,4019.81,0
+ABX.US,D,20230519,000000,10.0658,10.0658,10.0027,10.0027,11028.7,0
+ABX.US,D,20230524,000000,9.98329,9.98329,9.98329,9.98329,618.433,0
+ABX.US,D,20230526,000000,9.98329,9.98329,9.98329,9.98329,8245.77,0
+ABX.US,D,20230601,000000,9.993,9.993,9.98329,9.98329,1339.93,0
+ABX.US,D,20230606,000000,9.993,10.0221,9.993,10.0124,13090.1,0
+ABX.US,D,20230607,000000,10.0706,10.0706,10.0609,10.0609,515.36,0
+ABX.US,D,20230612,000000,10.1288,10.1385,10.1191,10.1385,9379.56,0
+ABX.US,D,20230613,000000,10.0512,10.0512,10.0512,10.0512,309.216,0
+ABX.US,D,20230614,000000,10.1191,10.1191,10.1094,10.1191,5359.75,0
+ABX.US,D,20230615,000000,10.1676,10.1676,10.1579,10.1628,2370.66,0
+ABX.US,D,20230616,000000,10.187,10.5557,10.1725,10.4005,83694.6,0
+ABX.US,D,20230620,000000,10.2064,10.3326,10.0706,10.2646,38136.7,0
+ABX.US,D,20230621,000000,10.0753,10.0753,10.0609,10.0609,1443.01,0
+ABX.US,D,20230622,000000,10.0318,10.0706,10.0318,10.0706,2473.73,0
+ABX.US,D,20230623,000000,10.0318,10.124,9.95419,9.95419,35378.5,0
+ABX.US,D,20230626,000000,9.23624,9.97359,9.23624,9.63402,23191.2,0
+ABX.US,D,20230627,000000,9.41088,9.70194,9.30707,9.5079,12471.7,0
+ABX.US,D,20230628,000000,9.89598,11.0893,9.75093,10.6721,53803.6,0
+ABX.US,D,20230629,000000,10.6915,10.7643,9.38177,9.42058,144817,0
+ABX.US,D,20230630,000000,9.58551,10.1385,9.39148,9.73104,24737.3,0
+ABX.US,D,20230703,000000,10.1579,10.9341,10.1094,10.5266,114100,0
+ABX.US,D,20230705,000000,7.82946,9.45929,6.95629,9.21684,347353,0
+ABX.US,D,20230706,000000,8.43098,10.4296,7.57721,9.74075,238715,0
+ABX.US,D,20230707,000000,7.85857,9.11982,7.85857,8.31456,114925,0
+ABX.US,D,20230710,000000,8.0138,8.82867,8.0041,8.20784,86566.2,0
+ABX.US,D,20230711,000000,8.0041,8.14293,7.0339,7.81976,101852,0
+ABX.US,D,20230712,000000,7.44139,7.97499,7.44139,7.64513,49514.8,0
+ABX.US,D,20230713,000000,7.81976,7.81976,7.27645,7.76155,27054.3,0
+ABX.US,D,20230714,000000,7.5287,7.76155,7.17943,7.31526,34447.7,0
+ABX.US,D,20230717,000000,7.5093,7.54811,6.91855,7.10182,23861.2,0
+ABX.US,D,20230718,000000,7.0145,7.22794,6.31596,6.41298,91727,0
+ABX.US,D,20230719,000000,6.40328,6.40328,5.30696,5.68534,118211,0
+ABX.US,D,20230720,000000,5.63683,6.0055,5.57861,5.64653,27229.6,0
+ABX.US,D,20230721,000000,5.60772,5.77925,5.37487,5.57861,47691.5,0
+ABX.US,D,20230724,000000,5.62712,6.0054,5.57861,5.74355,38740.7,0
+ABX.US,D,20230725,000000,5.82116,6.11222,5.57861,5.74355,63150.2,0
+ABX.US,D,20230726,000000,6.05401,6.05401,5.58841,5.82116,30145.5,0
+ABX.US,D,20230727,000000,5.85997,6.0249,5.85997,6.0152,5249.46,0
+ABX.US,D,20230728,000000,6.03461,6.40328,5.91818,5.93759,28699.4,0
+ABX.US,D,20230731,000000,5.96669,6.52038,5.96669,6.04431,38892.2,0
+ABX.US,D,20230801,000000,6.30626,6.58762,6.05401,6.28686,103196,0
+ABX.US,D,20230802,000000,6.28686,6.29656,6.06371,6.06371,22090.4,0
+ABX.US,D,20230803,000000,6.10252,6.29656,5.73385,5.90848,66648.5,0
+ABX.US,D,20230804,000000,5.85027,6.07341,5.80176,6.07341,50679.5,0
+ABX.US,D,20230807,000000,6.18013,6.20924,5.84057,6.04431,23500.4,0
+ABX.US,D,20230808,000000,5.90848,6.06371,5.62712,5.62712,24280.7,0
+ABX.US,D,20230809,000000,5.86967,5.86967,5.66593,5.82116,6303.89,0
+ABX.US,D,20230810,000000,5.82116,5.96669,5.65623,5.65623,20396.9,0
+ABX.US,D,20230811,000000,5.72414,6.04916,5.72414,5.91818,13967.3,0
+ABX.US,D,20230814,000000,6.14133,7.0339,6.0184,6.69434,87333,0
+ABX.US,D,20230815,000000,6.79136,7.4996,6.55851,7.37347,48649,0
+ABX.US,D,20230816,000000,7.41228,7.519,7.27645,7.28615,17573.8,0
+ABX.US,D,20230817,000000,7.37347,7.42198,7.04361,7.26675,32749.1,0
+ABX.US,D,20230818,000000,7.27645,7.42198,6.89808,7.36377,15084.6,0
+ABX.US,D,20230821,000000,7.27645,7.30556,7.0339,7.10182,12712.9,0
+ABX.US,D,20230822,000000,7.19884,7.27645,7.14975,7.2425,4681.53,0
+ABX.US,D,20230823,000000,7.08241,7.61602,7.0339,7.36377,24221.9,0
+ABX.US,D,20230824,000000,7.33466,7.33466,7.03876,7.15033,10594.7,0
+ABX.US,D,20230825,000000,7.09212,7.37347,6.93689,6.94659,10899.8,0
+ABX.US,D,20230828,000000,7.0145,9.61462,7.0145,8.92578,113871,0
+ABX.US,D,20230829,000000,8.97429,9.59512,8.42128,9.20714,35590.8,0
+ABX.US,D,20230830,000000,9.24595,9.24595,8.73174,9.11012,9156.93,0
+ABX.US,D,20230831,000000,9.17464,9.41088,8.83846,8.83846,11403.9,0
+ABX.US,D,20230901,000000,9.13923,9.34297,8.86757,8.88697,12211.9,0
+ABX.US,D,20230905,000000,9.30814,9.30814,8.78996,8.78996,13061.3,0
+ABX.US,D,20230906,000000,8.78996,9.21684,8.46009,8.72204,16663.6,0
+ABX.US,D,20230907,000000,8.80936,9.21684,7.86837,7.93618,46395.8,0
+ABX.US,D,20230908,000000,7.87797,8.08171,7.26675,7.27645,41418.5,0
+ABX.US,D,20230911,000000,7.33466,7.94589,7.33466,7.519,3450.85,0
+ABX.US,D,20230912,000000,8.30486,8.4892,7.81006,7.85857,2165.54,0
+ABX.US,D,20230913,000000,7.89738,8.31941,7.33466,8.0332,32595.5,0
+ABX.US,D,20230914,000000,7.83917,8.39218,7.42198,7.42198,20267,0
+ABX.US,D,20230915,000000,7.47049,7.94589,7.42198,7.4899,19790.8,0
+ABX.US,D,20230918,000000,7.25705,7.75185,6.85073,6.92718,30150.6,0
+ABX.US,D,20230919,000000,7.07271,7.36862,7.0145,7.0339,18454,0
+ABX.US,D,20230920,000000,7.07271,7.11754,6.79136,6.80106,5657.63,0
+ABX.US,D,20230921,000000,6.98539,7.63542,6.54881,6.88838,23213.9,0
+ABX.US,D,20230922,000000,6.93689,6.93689,6.58762,6.58762,2133.59,0
+ABX.US,D,20230925,000000,6.61672,7.12122,6.31596,6.31596,21374,0
+ABX.US,D,20230926,000000,6.34507,6.80591,6.33537,6.56821,13244.7,0
+ABX.US,D,20230927,000000,6.61672,7.16963,6.61672,7.0145,3158.13,0
+ABX.US,D,20230928,000000,7.0145,7.29101,6.82046,6.82046,7999.43,0
+ABX.US,D,20230929,000000,6.98539,7.37347,6.59732,6.62642,21326.6,0
+ABX.US,D,20231002,000000,6.64583,7.0145,6.5003,7.0145,8800.3,0
+ABX.US,D,20231003,000000,6.62157,6.72344,6.62157,6.72344,540.098,0
+ABX.US,D,20231004,000000,6.81561,7.20369,6.73314,7.1806,3635.35,0
+ABX.US,D,20231005,000000,7.04361,7.09309,6.68463,6.74285,13982.7,0
+ABX.US,D,20231006,000000,6.79136,6.87867,6.64583,6.79136,6148.25,0
+ABX.US,D,20231009,000000,6.63613,6.68463,6.33537,6.60702,6615.17,0
+ABX.US,D,20231010,000000,6.59732,6.88838,6.59732,6.79136,2540.72,0
+ABX.US,D,20231011,000000,6.51,6.5197,6.20924,6.36447,12897.4,0
+ABX.US,D,20231012,000000,6.62157,6.62157,6.40328,6.47119,1957.34,0
+ABX.US,D,20231013,000000,6.56821,6.60062,6.0152,6.10252,10764.8,0
+ABX.US,D,20231016,000000,6.13162,6.44209,6.13162,6.20924,3436.42,0
+ABX.US,D,20231017,000000,6.40328,6.63603,6.30626,6.30626,2436.62,0
+ABX.US,D,20231018,000000,6.06565,6.58257,6.06565,6.56821,7650.01,0
+ABX.US,D,20231019,000000,6.48089,6.48089,6.0152,6.0249,13104.5,0
+ABX.US,D,20231020,000000,6.0152,6.24805,5.96669,6.0249,5382.43,0
+ABX.US,D,20231023,000000,6.08311,6.60692,5.84057,5.91818,3892,0
+ABX.US,D,20231024,000000,6.00463,6.00463,6.00463,6.00463,1720.27,0
+ABX.US,D,20231025,000000,5.9958,6.67493,5.83096,6.18013,13724,0
+ABX.US,D,20231026,000000,6.18984,6.18984,5.88908,5.88908,1082.25,0
+ABX.US,D,20231027,000000,5.82116,5.97639,5.82116,5.97154,4554.76,0
+ABX.US,D,20231030,000000,5.94729,6.15976,5.84057,5.91818,3594.12,0
+ABX.US,D,20231031,000000,5.92934,5.92934,5.92934,5.92934,552.466,0
+ABX.US,D,20231101,000000,6.11222,6.28686,6.07535,6.09282,7104.76,0
+ABX.US,D,20231102,000000,6.06371,6.15588,6.06371,6.11222,5092.79,0
+ABX.US,D,20231103,000000,6.20924,6.43238,6.11222,6.43238,2724.19,0
+ABX.US,D,20231106,000000,6.40328,6.93689,6.31596,6.59732,5559.71,0
+ABX.US,D,20231107,000000,6.69919,7.23765,6.68463,6.69434,26004,0
+ABX.US,D,20231108,000000,6.69434,6.82046,6.0152,6.79136,7244.94,0
+ABX.US,D,20231109,000000,6.98539,7.36202,6.35477,6.77186,36630.8,0
+ABX.US,D,20231110,000000,6.66523,6.7671,6.46149,6.62642,7292.35,0
+ABX.US,D,20231113,000000,6.89808,6.89808,6.03461,6.5197,26941,0
+ABX.US,D,20231114,000000,6.74285,6.74285,5.57861,5.84998,59827.2,0
+ABX.US,D,20231115,000000,5.97154,6.0152,5.79206,5.79206,10171.1,0
+ABX.US,D,20231116,000000,6.08311,6.08311,5.84057,6.0055,23567.4,0
+ABX.US,D,20231117,000000,5.85027,6.16073,5.67563,6.11222,18446.8,0
+ABX.US,D,20231120,000000,6.26745,6.33537,6.19469,6.32566,3633.29,0
+ABX.US,D,20231121,000000,6.06371,6.33537,6.03461,6.29656,14228,0
+ABX.US,D,20231122,000000,6.33537,6.90778,6.33537,6.90778,7109.92,0
+ABX.US,D,20231124,000000,6.71374,6.79136,6.71374,6.79136,3273.57,0
+ABX.US,D,20231127,000000,6.78165,6.90778,6.74285,6.89808,11365.7,0
+ABX.US,D,20231128,000000,7.09212,7.09212,6.8519,6.88838,7218.14,0
+ABX.US,D,20231129,000000,7.06301,7.06301,6.83987,6.84957,7958.2,0
+ABX.US,D,20231130,000000,6.77195,6.77195,6.36971,6.69434,3188.02,0
+ABX.US,D,20231201,000000,6.79136,6.88838,6.79136,6.80106,4000.23,0
+ABX.US,D,20231204,000000,6.78165,6.83851,6.69434,6.83851,2220.17,0
+ABX.US,D,20231205,000000,7.09212,7.09212,6.4384,6.64583,23514.8,0
+ABX.US,D,20231206,000000,6.67493,6.89808,6.56821,6.79136,32739.8,0
+ABX.US,D,20231207,000000,6.88838,6.95629,6.83016,6.88401,4598.05,0
+ABX.US,D,20231208,000000,7.11152,7.11152,6.67493,6.79136,31032.9,0
+ABX.US,D,20231211,000000,6.36088,6.91273,6.36088,6.69434,27395.5,0
+ABX.US,D,20231212,000000,7.0339,7.66453,7.0339,7.47049,278081,0
+ABX.US,D,20231213,000000,7.42198,8.0041,7.22794,7.72274,83315.3,0
+ABX.US,D,20231214,000000,7.56761,8.19814,7.56751,8.0041,89284.2,0
+ABX.US,D,20231215,000000,7.92648,8.09132,7.28615,7.81006,34140.6,0
+ABX.US,D,20231218,000000,7.90708,8.23694,7.65483,7.85857,41311.3,0
+ABX.US,D,20231219,000000,8.05261,8.24665,7.70334,8.10112,27580,0
+ABX.US,D,20231220,000000,7.92648,8.23694,7.48019,7.74215,62958.5,0
+ABX.US,D,20231221,000000,7.77125,7.90708,7.48019,7.90708,17797.4,0
+ABX.US,D,20231222,000000,7.90708,8.13022,7.90708,8.0138,23587,0
+ABX.US,D,20231226,000000,8.04291,8.76085,8.04291,8.64443,82582.4,0
+ABX.US,D,20231227,000000,8.70264,8.78025,8.09142,8.65413,45617.6,0
+ABX.US,D,20231228,000000,8.65413,9.79896,8.29031,9.76985,118344,0
+ABX.US,D,20231229,000000,9.84747,10.1191,9.36237,9.37207,93964.7,0
+ABX.US,D,20240102,000000,8.528,10.2841,8.528,9.96389,112310,0
+ABX.US,D,20240103,000000,10.09,10.3326,9.89598,10.1385,43077.9,0
+ABX.US,D,20240104,000000,10.0997,10.3326,9.95419,10.2938,33056.2,0
+ABX.US,D,20240105,000000,10.2744,10.6624,10.09,10.1094,26680.2,0
+ABX.US,D,20240108,000000,10.0512,11.8267,10.0512,10.9147,62015.4,0
+ABX.US,D,20240109,000000,11.1572,11.1572,10.0415,10.3423,56146.5,0
+ABX.US,D,20240110,000000,9.91538,10.8662,9.91538,10.3229,65832.2,0
+ABX.US,D,20240111,000000,10.3811,11.3513,10.3811,10.9147,39498.2,0
+ABX.US,D,20240112,000000,11.0602,11.4386,10.7789,10.7789,25491.8,0
+ABX.US,D,20240116,000000,10.7692,11.2251,10.6721,10.9729,26581.2,0
+ABX.US,D,20240117,000000,10.8953,11.2445,10.8953,11.0214,44632.3,0
+ABX.US,D,20240118,000000,10.9147,11.361,10.8662,11.1572,56575.2,0
+ABX.US,D,20240119,000000,11.0602,11.8024,11.0214,11.6423,95694.2,0
+ABX.US,D,20240122,000000,11.6908,12.1274,11.4677,11.749,84988.1,0
+ABX.US,D,20240123,000000,11.7782,12.2632,11.4871,11.6132,190048,0
+ABX.US,D,20240124,000000,11.5744,11.9334,11.361,11.652,32883.1,0
+ABX.US,D,20240125,000000,11.6908,12.1274,11.5841,11.7199,45070.3,0
+ABX.US,D,20240126,000000,11.6811,12.0353,11.6811,12.011,21135.9,0
+ABX.US,D,20240129,000000,12.1759,12.1759,11.8364,11.914,12226.4,0
+ABX.US,D,20240130,000000,11.749,12.1662,11.7296,12.0692,71754.7,0
+ABX.US,D,20240131,000000,12.2244,12.2875,12.0207,12.0789,92353.7,0
+ABX.US,D,20240201,000000,12.0595,12.2244,12.0207,12.0983,87542.3,0
+ABX.US,D,20240202,000000,11.8849,12.2341,11.7199,11.9043,51882.4,0
+ABX.US,D,20240205,000000,12.6416,12.6416,11.914,12.0304,29751.7,0
+ABX.US,D,20240206,000000,12.0304,12.0789,11.9528,12.0789,24778.5,0
+ABX.US,D,20240207,000000,12.8551,12.8551,11.9334,12.0789,55226,0
+ABX.US,D,20240208,000000,12.0401,12.1371,9.89598,11.9819,57500.8,0
+ABX.US,D,20240209,000000,12.108,12.108,11.2154,11.2154,37481.1,0
+ABX.US,D,20240212,000000,11.5987,12.0595,11.5158,12.0013,12557.2,0
+ABX.US,D,20240213,000000,12.1468,12.1468,11.7248,11.7248,31162.8,0
+ABX.US,D,20240214,000000,11.7393,12.0304,11.7393,11.9334,24426,0
+ABX.US,D,20240215,000000,12.1953,12.1953,11.8752,11.9431,30699,0
+ABX.US,D,20240216,000000,12.0692,12.0692,11.8461,11.9334,15997.8,0
+ABX.US,D,20240220,000000,11.7005,12.1274,11.7005,11.9528,44069.5,0
+ABX.US,D,20240221,000000,12.1274,12.1565,12.0013,12.0013,33416,0
+ABX.US,D,20240222,000000,12.0304,12.0498,11.3216,11.582,30997.9,0
+ABX.US,D,20240223,000000,11.9334,12.1565,11.4192,11.4289,40466.1,0
+ABX.US,D,20240226,000000,11.8461,11.8849,11.5744,11.7102,22408.9,0
+ABX.US,D,20240227,000000,12.1274,12.1274,11.4683,11.5841,41002.1,0
+ABX.US,D,20240228,000000,11.8072,11.9237,11.2834,11.2834,42842.9,0
+ABX.US,D,20240229,000000,11.3901,11.6957,11.2542,11.4677,50638.3,0
+ABX.US,D,20240301,000000,11.6326,11.749,11.5744,11.7393,22044,0
+ABX.US,D,20240304,000000,11.8364,11.8364,11.1863,11.4289,17483.1,0
+ABX.US,D,20240305,000000,11.5744,11.5744,11.1573,11.3028,17228.5,0
+ABX.US,D,20240306,000000,11.2688,11.2688,10.6721,10.7303,12755.1,0
+ABX.US,D,20240307,000000,10.8759,10.9923,10.7789,10.8953,8911.62,0
+ABX.US,D,20240308,000000,10.9438,11.2445,10.6915,10.6915,22477.9,0
+ABX.US,D,20240311,000000,10.6721,11.1621,10.6721,10.9486,9704.24,0
+ABX.US,D,20240312,000000,11.099,12.0595,10.8177,10.8177,91204.4,0
+ABX.US,D,20240313,000000,10.8468,11.8946,10.8371,11.8364,32371.8,0
+ABX.US,D,20240314,000000,11.7879,11.8558,11.6617,11.8558,23698.3,0
+ABX.US,D,20240315,000000,11.458,11.8364,11.458,11.8364,32158.5,0
+ABX.US,D,20240318,000000,11.914,11.914,11.7393,11.8364,18474.6,0
+ABX.US,D,20240319,000000,11.749,11.8364,11.7296,11.817,23838.5,0
+ABX.US,D,20240320,000000,11.8655,12.0061,11.3028,11.8364,16464.7,0
+ABX.US,D,20240321,000000,12.273,12.273,11.569,11.817,35954.6,0
+ABX.US,D,20240322,000000,11.6423,11.7782,10.9795,11.7782,13943.6,0
+ABX.US,D,20240325,000000,11.6423,11.8946,11.6326,11.7296,22893.3,0
+ABX.US,D,20240326,000000,11.7976,11.9334,11.6132,11.8461,30475.3,0
+ABX.US,D,20240327,000000,11.7782,11.817,11.3125,11.3125,15379.4,0
+ABX.US,D,20240328,000000,11.4386,11.9237,11.4386,11.817,33300.5,0
+ABX.US,D,20240401,000000,11.817,12.0061,11.7005,11.8461,17142.9,0
+ABX.US,D,20240402,000000,11.9819,11.9819,11.2057,11.6423,23106.7,0
+ABX.US,D,20240403,000000,11.5647,11.7879,11.4968,11.4968,24801.2,0
+ABX.US,D,20240404,000000,11.5259,11.7393,11.2542,11.6423,17665.5,0
+ABX.US,D,20240405,000000,11.6423,11.7005,11.5647,11.5841,22657.3,0
+ABX.US,D,20240408,000000,11.5647,12.0547,11.0408,11.6423,146595,0
+ABX.US,D,20240409,000000,11.7636,11.7636,11.5453,11.5647,40046.6,0
+ABX.US,D,20240410,000000,11.6423,11.7393,11.3998,11.5356,45079.6,0
+ABX.US,D,20240411,000000,11.4774,11.5065,10.9147,11.1572,47859.5,0
+ABX.US,D,20240412,000000,11.1766,12.1273,11.0608,11.7199,81591.9,0
+ABX.US,D,20240415,000000,11.6811,11.6811,11.3028,11.5453,14038.4,0
+ABX.US,D,20240416,000000,11.1572,11.8073,11.1572,11.6714,68975.9,0
+ABX.US,D,20240417,000000,11.5938,11.7199,11.3125,11.4386,25029,0
+ABX.US,D,20240418,000000,11.4483,11.6035,11.424,11.4871,27984.1,0
+ABX.US,D,20240419,000000,11.5162,11.5647,11.458,11.5647,13230.3,0
+ABX.US,D,20240422,000000,11.3901,11.7102,11.1572,11.5162,26044.2,0
+ABX.US,D,20240423,000000,11.5453,11.766,11.5453,11.7102,49464.3,0
+ABX.US,D,20240424,000000,11.5453,11.6811,11.2542,11.6229,36843.1,0
+ABX.US,D,20240425,000000,11.5841,12.0789,11.3028,11.6229,31814.2,0
+ABX.US,D,20240426,000000,11.4968,11.7539,11.4677,11.5744,21703.9,0
+ABX.US,D,20240429,000000,11.5356,11.6714,11.4871,11.4871,16557.5,0
+ABX.US,D,20240430,000000,11.5065,11.6908,11.5065,11.6035,7251.12,0
+ABX.US,D,20240501,000000,11.5162,11.6908,11.3513,11.3513,9454.81,0
+ABX.US,D,20240502,000000,11.5453,11.7393,11.5259,11.5259,20195.9,0
+ABX.US,D,20240503,000000,11.3028,11.749,11.2882,11.7005,19744.5,0
+ABX.US,D,20240506,000000,11.6617,11.7587,11.6326,11.7151,8751.86,0
+ABX.US,D,20240507,000000,11.7393,11.7393,11.5693,11.6229,20443.3,0
+ABX.US,D,20240508,000000,11.5841,11.749,11.5841,11.6908,8462.22,0
+ABX.US,D,20240509,000000,11.652,11.7393,11.5938,11.5938,9377.5,0
+ABX.US,D,20240510,000000,11.6714,11.817,11.6229,11.6229,24040.5,0
+ABX.US,D,20240513,000000,11.6132,11.8655,11.5453,11.6035,30839.2,0
+ABX.US,D,20240514,000000,11.5744,11.9868,11.0214,11.3319,47982.1,0
+ABX.US,D,20240515,000000,11.3028,11.6132,11.3028,11.6132,8230.31,0
+ABX.US,D,20240516,000000,11.3707,11.5629,11.2444,11.2931,16349.3,0
+ABX.US,D,20240517,000000,11.4386,11.4386,11.1572,11.1572,2028.46,0
+ABX.US,D,20240520,000000,11.1863,11.5356,11.1863,11.2251,16429.7,0
+ABX.US,D,20240521,000000,11.2542,11.3125,10.7012,10.9147,15120.6,0
+ABX.US,D,20240522,000000,11.0893,11.1572,10.4296,10.8371,26597.7,0
+ABX.US,D,20240523,000000,10.643,11.5938,10.3132,10.4199,24600.2,0
+ABX.US,D,20240524,000000,10.6333,10.9632,10.3811,10.3811,14973.2,0
+ABX.US,D,20240528,000000,10.3714,11.783,10.3714,11.3513,91211.6,0
+ABX.US,D,20240529,000000,11.2445,11.6326,10.8662,11.4386,51911.2,0
+ABX.US,D,20240530,000000,11.2834,11.2882,9.75045,9.75045,61277.4,0
+ABX.US,D,20240531,000000,9.73104,11.5356,9.73104,11.0699,29059.1,0
+ABX.US,D,20240603,000000,11.3028,12.0304,10.9147,11.3804,30124.9,0
+ABX.US,D,20240604,000000,11.2737,11.5016,11.0699,11.1572,4550.63,0
+ABX.US,D,20240605,000000,11.2445,11.2445,10.0415,10.4781,30322.8,0
+ABX.US,D,20240606,000000,10.7692,10.7692,9.90568,10.3908,16479.1,0
+ABX.US,D,20240607,000000,10.3161,10.4199,10.0706,10.0706,2011.96,0
+ABX.US,D,20240610,000000,10.4781,12.0213,10.2986,11.2737,37405.9,0
+ABX.US,D,20240611,000000,11.1766,11.3125,10.0027,10.1773,37055.4,0
+ABX.US,D,20240612,000000,10.1385,10.8371,10.0997,10.0997,3935.29,0
+ABX.US,D,20240613,000000,10.7989,10.7989,10.09,10.4344,13869.3,0
+ABX.US,D,20240614,000000,10.2258,10.2258,9.98921,9.993,5417.47,0
+ABX.US,D,20240617,000000,9.80866,10.2355,9.80866,9.90665,5883.36,0
+ABX.US,D,20240618,000000,9.92508,10.187,8.74145,8.74145,18035.5,0
+ABX.US,D,20240620,000000,9.09072,10.2549,9.09072,9.46424,42573.9,0
+ABX.US,D,20240621,000000,8.10112,8.65898,8.05261,8.45039,1255114,0
+ABX.US,D,20240624,000000,8.45039,8.68323,8.24665,8.25635,272976,0
+ABX.US,D,20240625,000000,8.24665,8.4892,8.24665,8.39218,58642.9,0
+ABX.US,D,20240626,000000,8.36307,8.97429,8.36307,8.54741,294337,0
+ABX.US,D,20240627,000000,8.95974,8.95974,8.63472,8.82876,42886.2,0
+ABX.US,D,20240628,000000,8.84332,9.11982,8.39218,8.39218,127510,0
+ABX.US,D,20240701,000000,8.39218,8.78996,8.34367,8.73174,91740.4,0
+ABX.US,D,20240702,000000,8.84817,8.89668,8.35337,8.5377,96072.5,0
+ABX.US,D,20240703,000000,8.92578,8.92578,8.31456,8.67353,42089.5,0
+ABX.US,D,20240705,000000,8.58136,8.58136,8.11082,8.5377,68566.7,0
+ABX.US,D,20240708,000000,8.55711,8.67838,8.10112,8.13022,75367.4,0
+ABX.US,D,20240709,000000,8.11082,8.28545,7.99925,8.14963,164290,0
+ABX.US,D,20240710,000000,8.38247,8.38247,8.15933,8.21754,13032.4,0
+ABX.US,D,20240711,000000,8.4892,8.5377,8.23694,8.26605,24035.4,0
+ABX.US,D,20240712,000000,8.24665,8.34367,8.16418,8.32426,34655.9,0
+ABX.US,D,20240715,000000,8.44069,8.528,8.24665,8.37277,111532,0
+ABX.US,D,20240716,000000,8.28545,8.68906,8.28545,8.56681,145214,0
+ABX.US,D,20240717,000000,8.4892,8.4892,8.16903,8.24665,25814.4,0
+ABX.US,D,20240718,000000,8.29516,8.68808,8.09142,8.13022,65161.2,0
+ABX.US,D,20240719,000000,8.79966,9.84747,8.72204,9.77955,453139,0
+ABX.US,D,20240722,000000,9.75045,9.7747,9.33326,9.72134,80217.9,0
+ABX.US,D,20240723,000000,9.70194,10.5557,9.65828,10.4587,80868.3,0
+ABX.US,D,20240724,000000,10.808,10.808,10.0706,10.3617,147592,0
+ABX.US,D,20240725,000000,10.3326,10.6139,9.68253,9.76985,48666.5,0
+ABX.US,D,20240726,000000,9.79896,10.2016,9.41088,9.63402,18959,0
+ABX.US,D,20240729,000000,9.56611,9.76985,9.19744,9.19744,18233.4,0
+ABX.US,D,20240730,000000,8.93548,9.45939,8.93548,9.18773,73979,0
+ABX.US,D,20240731,000000,9.30416,9.44969,9.20714,9.35267,11711,0
+ABX.US,D,20240801,000000,9.32356,9.5079,9.28475,9.33326,14147.6,0
+ABX.US,D,20240802,000000,9.26535,9.4982,8.83846,9.32356,30290.8,0
+ABX.US,D,20240805,000000,9.25565,9.43795,8.61047,8.85787,66923.7,0
+ABX.US,D,20240806,000000,8.83846,9.15863,8.70264,9.0034,48505.7,0
+ABX.US,D,20240807,000000,9.0228,9.32356,8.84817,9.24595,35242.4,0
+ABX.US,D,20240808,000000,9.81836,10.6721,9.2799,9.95419,123187,0
+ABX.US,D,20240809,000000,9.80866,10.643,9.80866,10.2744,55009.6,0
+ABX.US,D,20240812,000000,11.4095,11.5065,9.46909,10.0512,151106,0
+ABX.US,D,20240813,000000,10.5945,11.0505,9.5079,10.3423,174072,0
+ABX.US,D,20240814,000000,10.2549,10.6527,9.88637,10.1385,50932,0
+ABX.US,D,20240815,000000,10.2064,10.4199,9.90568,10.3326,32267.7,0
+ABX.US,D,20240816,000000,10.3035,10.3326,9.74075,9.98329,57751.3,0
+ABX.US,D,20240819,000000,9.92508,10.3035,9.70194,10.1967,98805,0
+ABX.US,D,20240820,000000,10.2258,10.6721,10.1773,10.6527,84101.7,0
+ABX.US,D,20240821,000000,10.6236,10.6236,9.70194,9.90568,74721.1,0
+ABX.US,D,20240822,000000,9.91538,10.1288,9.67283,9.72134,37872.8,0
+ABX.US,D,20240823,000000,9.82806,10.0512,9.70194,9.993,34516.8,0
+ABX.US,D,20240826,000000,9.98329,9.993,9.63887,9.993,30858.7,0
+ABX.US,D,20240827,000000,9.83776,10.187,9.72134,10.0221,79889.1,0
+ABX.US,D,20240828,000000,10.0512,10.1507,9.61462,9.89598,44555,0
+ABX.US,D,20240829,000000,10.0027,10.03,9.60492,9.70194,53136.8,0
+ABX.US,D,20240830,000000,9.68253,9.993,9.57581,9.90568,66055.8,0
+ABX.US,D,20240903,000000,9.89598,10.187,9.67196,9.86687,63762.5,0
+ABX.US,D,20240904,000000,9.83776,10.1473,9.74075,9.83776,49547.8,0
+ABX.US,D,20240905,000000,9.80866,10.0027,9.55641,9.68253,38040.8,0
+ABX.US,D,20240906,000000,9.83776,9.89598,9.36237,9.74075,55062.1,0
+ABX.US,D,20240909,000000,9.76015,10.0075,9.43999,9.62432,105488,0
+ABX.US,D,20240910,000000,9.74075,9.75045,9.36237,9.48849,54636.5,0
+ABX.US,D,20240911,000000,9.39148,9.65343,9.38177,9.54671,46258.8,0
+ABX.US,D,20240912,000000,9.63402,9.75045,9.44794,9.62432,30004.3,0
+ABX.US,D,20240913,000000,9.56611,9.90568,9.5079,9.89598,53002.8,0
+ABX.US,D,20240916,000000,9.7747,10.0318,9.55641,9.56611,55893.9,0
+ABX.US,D,20240917,000000,9.57581,9.7553,9.39148,9.57581,54436.5,0
+ABX.US,D,20240918,000000,9.66313,10.187,9.55641,10.09,186759,0
+ABX.US,D,20240919,000000,10.1288,10.2744,9.27505,9.59522,367951,0
+ABX.US,D,20240920,000000,9.62432,9.93478,9.41088,9.91538,1099973,0
+ABX.US,D,20240923,000000,9.993,10.1676,9.76985,10.1676,259413,0
+ABX.US,D,20240924,000000,10.187,10.3423,9.92304,10.2744,307751,0
+ABX.US,D,20240925,000000,10.2841,10.6236,10.1944,10.3035,114201,0
+ABX.US,D,20240926,000000,10.3326,10.5265,10.0034,10.0512,46776.2,0
+ABX.US,D,20240927,000000,10.1385,10.1822,9.75045,9.96389,35339.3,0
+ABX.US,D,20240930,000000,9.90568,10.2161,9.71164,9.81836,19657.9,0
+ABX.US,D,20241001,000000,9.77955,9.95904,9.08586,9.31386,147970,0
+ABX.US,D,20241002,000000,9.28475,9.45454,9.21684,9.25565,34583.8,0
+ABX.US,D,20241003,000000,9.28475,9.30678,9.04415,9.21684,26723.5,0
+ABX.US,D,20241004,000000,9.24595,9.5273,9.16833,9.41088,25001.1,0
+ABX.US,D,20241007,000000,9.34297,9.61462,9.09072,9.28475,35323.8,0
+ABX.US,D,20241008,000000,9.37207,9.59522,9.18773,9.43028,57080.3,0
+ABX.US,D,20241009,000000,9.33326,9.46909,9.04221,9.11982,69538.6,0
+ABX.US,D,20241010,000000,9.13437,9.74075,9.11972,9.44969,40373.3,0
+ABX.US,D,20241011,000000,9.70194,9.95264,9.46424,9.93478,53159.4,0
+ABX.US,D,20241014,000000,9.94449,9.993,9.70679,9.71164,25194.9,0
+ABX.US,D,20241015,000000,9.72988,9.96389,9.39148,9.47879,99682.1,0
+ABX.US,D,20241016,000000,9.54671,9.70194,9.41088,9.55641,75361.2,0
+ABX.US,D,20241017,000000,9.47879,9.80866,9.24595,9.46909,64613.8,0
+ABX.US,D,20241018,000000,9.43999,9.55641,9.11982,9.20714,100439,0
+ABX.US,D,20241021,000000,9.17803,9.40118,9.10527,9.25565,171908,0
+ABX.US,D,20241022,000000,9.07131,9.07131,8.41158,8.44069,88981.1,0
+ABX.US,D,20241023,000000,8.58621,8.68323,8.4892,8.528,47906.9,0
+ABX.US,D,20241024,000000,8.64443,8.95489,8.59592,8.82876,140621,0
+ABX.US,D,20241025,000000,8.85787,8.91608,8.67353,8.76085,34495.1,0
+ABX.US,D,20241028,000000,8.78996,8.98399,8.65413,8.73174,25929.8,0
+ABX.US,D,20241029,000000,8.64928,8.70264,8.26605,8.37277,38605.6,0
+ABX.US,D,20241030,000000,8.39218,8.52315,8.24665,8.40188,58280.1,0
+ABX.US,D,20241031,000000,8.42128,8.5183,8.29516,8.38247,27306.9,0
+ABX.US,D,20241101,000000,8.41158,8.43098,8.12052,8.28545,56841.2,0
+ABX.US,D,20241104,000000,8.25635,8.39218,8.16913,8.37277,17237.7,0
+ABX.US,D,20241105,000000,8.42128,8.64928,8.22443,8.30486,36491.6,0
+ABX.US,D,20241106,000000,8.49405,8.59592,8.34367,8.43098,35508.3,0
+ABX.US,D,20241107,000000,8.37762,8.9675,8.37762,8.54741,46148.5,0
+ABX.US,D,20241108,000000,8.5377,8.97429,8.42128,8.75115,42458.5,0
+ABX.US,D,20241111,000000,8.83846,8.83846,8.22724,8.30486,28065.5,0
+ABX.US,D,20241112,000000,8.30486,8.46494,7.92648,7.97499,48629.4,0
+ABX.US,D,20241113,000000,8.0235,8.73174,7.97499,8.4892,49213.8,0
+ABX.US,D,20241114,000000,8.58621,8.58621,8.13993,8.22724,67431.8,0
+ABX.US,D,20241115,000000,8.18844,8.25635,7.87797,8.09142,42708.9,0
+ABX.US,D,20241118,000000,8.12052,8.35337,7.97499,8.17873,28579.8,0
+ABX.US,D,20241119,000000,8.12052,8.39218,8.0235,8.17873,27274.9,0
+ABX.US,D,20241120,000000,8.18514,8.93548,8.14963,8.59592,86820.8,0
+ABX.US,D,20241121,000000,8.58621,8.66383,8.40188,8.45039,40550.6,0
+ABX.US,D,20241122,000000,7.4899,7.59662,6.85927,7.32496,2998670,0
+ABX.US,D,20241125,000000,7.38317,7.61602,7.32496,7.44139,697360,0
+ABX.US,D,20241126,000000,7.519,7.69364,7.42198,7.58692,698982,0
+ABX.US,D,20241127,000000,7.65483,7.83917,7.54326,7.83917,504410,0
+ABX.US,D,20241129,000000,7.87797,7.95559,7.67423,7.93618,230883,0
+ABX.US,D,20241202,000000,7.96529,7.97499,7.67423,7.68393,291467,0
+ABX.US,D,20241203,000000,7.74215,7.74215,7.43168,7.71304,235785,0
+ABX.US,D,20241204,000000,7.69364,7.8738,7.56751,7.66453,225841,0
+ABX.US,D,20241205,000000,7.74215,7.77125,7.60632,7.69364,121286,0
+ABX.US,D,20241206,000000,7.69364,7.79066,7.53841,7.69364,205632,0
+ABX.US,D,20241209,000000,7.67423,7.86827,7.54811,7.58692,166461,0
+ABX.US,D,20241210,000000,7.60632,7.81006,7.53841,7.79066,490361,0
+ABX.US,D,20241211,000000,7.83917,7.88768,7.60632,7.68393,193227,0
+ABX.US,D,20241212,000000,7.75185,7.82946,7.55781,7.65483,338740,0
+ABX.US,D,20241213,000000,7.68393,7.76155,7.59177,7.70334,100836,0
+ABX.US,D,20241216,000000,7.71304,7.84887,7.40675,7.62572,275132,0
+ABX.US,D,20241217,000000,7.62572,7.81006,7.45109,7.47049,282234,0
+ABX.US,D,20241218,000000,7.519,7.81006,7.32496,7.32496,367172,0
+ABX.US,D,20241219,000000,7.33466,7.60632,7.26675,7.28615,352630,0
+ABX.US,D,20241220,000000,7.22794,7.66453,7.19884,7.4899,363632,0
+ABX.US,D,20241223,000000,7.59662,7.71304,7.48019,7.56751,184212,0
+ABX.US,D,20241224,000000,7.47049,7.56751,7.28615,7.31526,103200,0
+ABX.US,D,20241226,000000,7.43168,7.76155,7.43168,7.68393,182575,0
+ABX.US,D,20241227,000000,7.67423,7.68879,7.34437,7.519,308562,0
+ABX.US,D,20241230,000000,7.45109,7.58692,7.32496,7.519,140467,0
+ABX.US,D,20241231,000000,7.5287,7.63542,7.38317,7.59662,165912,0
+ABX.US,D,20250102,000000,7.59662,7.79066,7.45109,7.5093,132544,0
+ABX.US,D,20250103,000000,7.66453,7.66453,7.53841,7.66453,69212.9,0
+ABX.US,D,20250106,000000,7.66453,7.71304,7.47049,7.4899,191922,0
+ABX.US,D,20250107,000000,7.48019,7.55781,7.25705,7.33466,172928,0
+ABX.US,D,20250108,000000,7.31526,7.33466,7.02905,7.16973,203563,0
+ABX.US,D,20250110,000000,7.17943,7.20854,6.62642,6.71374,636437,0
+ABX.US,D,20250113,000000,6.71374,6.96114,6.54881,6.89808,463497,0
+ABX.US,D,20250114,000000,6.88838,7.40258,6.84957,7.17943,223982,0
+ABX.US,D,20250115,000000,7.14063,7.42198,7.11152,7.27645,268661,0
+ABX.US,D,20250116,000000,7.24735,7.32496,7.13092,7.16003,143666,0
+ABX.US,D,20250117,000000,6.96599,7.43168,6.96599,7.22794,157728,0
+ABX.US,D,20250121,000000,7.25705,7.47049,7.18914,7.29586,210494,0
+ABX.US,D,20250122,000000,7.32496,7.43168,7.11152,7.40258,257852,0
+ABX.US,D,20250123,000000,7.29586,7.69364,7.29586,7.41228,161738,0
+ABX.US,D,20250124,000000,7.59662,7.76155,7.36377,7.69364,254903,0
+ABX.US,D,20250127,000000,7.82946,7.82946,7.55296,7.66453,147445,0
+ABX.US,D,20250128,000000,7.63542,7.79066,7.59662,7.76155,119306,0
+ABX.US,D,20250129,000000,7.71304,7.78095,7.4996,7.54811,124732,0
+ABX.US,D,20250130,000000,7.56751,7.74991,7.55296,7.65483,136610,0
+ABX.US,D,20250131,000000,7.68393,7.76155,7.47049,7.55781,303510,0
+ABX.US,D,20250203,000000,7.4899,7.57721,7.34437,7.44139,172824,0
+ABX.US,D,20250204,000000,7.41228,7.68393,7.33466,7.55781,300651,0
+ABX.US,D,20250205,000000,7.5093,7.5093,7.31526,7.40258,328436,0
+ABX.US,D,20250206,000000,7.60632,7.90708,7.5093,7.69364,559620,0
+ABX.US,D,20250207,000000,7.77125,7.77125,7.38317,7.57721,237383,0
+ABX.US,D,20250210,000000,7.56751,7.70334,7.32496,7.39288,247438,0
+ABX.US,D,20250211,000000,7.36377,7.70334,7.04361,7.37347,302824,0
+ABX.US,D,20250212,000000,7.30556,7.51502,7.19884,7.40258,143111,0
+ABX.US,D,20250213,000000,7.46079,7.55781,7.27645,7.53841,104188,0
+ABX.US,D,20250214,000000,7.53841,7.68879,7.39288,7.44139,85853.9,0
+ABX.US,D,20250218,000000,7.48019,7.66453,7.35892,7.41228,172230,0
+ABX.US,D,20250219,000000,7.29586,7.4899,7.29586,7.38317,107037,0
+ABX.US,D,20250220,000000,7.35407,7.42198,7.27645,7.35407,135354,0
+ABX.US,D,20250221,000000,7.45109,7.65968,7.37347,7.48019,155487,0
+ABX.US,D,20250224,000000,7.4996,7.62572,7.11637,7.17943,327911,0
+ABX.US,D,20250225,000000,7.17943,7.40753,6.89808,6.92718,169778,0
+ABX.US,D,20250226,000000,6.9951,7.32981,6.94659,7.25705,179770,0
+ABX.US,D,20250227,000000,7.23765,7.65968,7.23765,7.46079,131271,0
+ABX.US,D,20250228,000000,7.46079,7.81006,7.42198,7.54811,252359,0
+ABX.US,D,20250303,000000,7.61602,7.81588,7.54811,7.57721,157963,0
+ABX.US,D,20250304,000000,7.4899,7.50445,7.29586,7.32496,202367,0
+ABX.US,D,20250305,000000,7.32496,7.48504,7.26675,7.44139,130909,0
+ABX.US,D,20250306,000000,7.34437,7.65483,7.25705,7.31526,157334,0
+ABX.US,D,20250307,000000,7.29586,7.33466,6.95144,7.20854,120717,0
+ABX.US,D,20250310,000000,7.12122,7.23279,6.86897,7.0242,366395,0
+ABX.US,D,20250311,000000,7.09212,7.42198,6.94659,7.36377,296944,0
+ABX.US,D,20250312,000000,7.66453,7.66453,7.14063,7.14063,212239,0
+ABX.US,D,20250313,000000,7.17943,7.33466,7.06786,7.27645,336951,0
+ABX.US,D,20250314,000000,7.31526,7.4996,7.14383,7.39288,165581,0
+ABX.US,D,20250317,000000,7.39288,7.83917,7.35407,7.37347,341324,0
+ABX.US,D,20250318,000000,7.35407,7.97499,7.27655,7.61602,206699,0
+ABX.US,D,20250319,000000,7.57721,7.7664,7.41713,7.53841,197545,0
+ABX.US,D,20250320,000000,7.29586,7.56751,7.17943,7.19884,376251,0
+ABX.US,D,20250321,000000,7.21824,7.5549,7.07271,7.41228,1191783,0
+ABX.US,D,20250324,000000,7.43168,7.59662,7.14063,7.29586,115240,0
+ABX.US,D,20250325,000000,7.32496,7.66453,7.13092,7.13092,76078.6,0
+ABX.US,D,20250326,000000,7.18914,7.37008,6.86082,6.9951,215622,0
+ABX.US,D,20250327,000000,7.0145,7.15033,6.91748,6.93689,178343,0
+ABX.US,D,20250328,000000,7.4996,8.44069,7.27645,7.39288,798967,0
+ABX.US,D,20250331,000000,7.28615,7.39288,6.98539,7.26675,358814,0
+ABX.US,D,20250401,000000,7.24735,7.32496,7.0339,7.11152,212540,0
+ABX.US,D,20250402,000000,7.07271,7.66453,7.04361,7.63542,413755,0
+ABX.US,D,20250403,000000,7.27645,7.60632,7.27645,7.40258,215045,0
+ABX.US,D,20250404,000000,7.19884,7.28615,6.70404,6.86897,480681,0
+ABX.US,D,20250407,000000,6.77195,7.19884,6.5003,6.83016,400142,0
+ABX.US,D,20250408,000000,7.08241,7.37347,6.42268,6.44209,509898,0
+ABX.US,D,20250409,000000,6.40328,7.0339,6.15103,6.88838,852953,0
+ABX.US,D,20250410,000000,6.82046,6.99995,6.65553,6.91748,369639,0
+ABX.US,D,20250411,000000,7.12122,7.74215,6.95629,7.61602,1570256,0
+ABX.US,D,20250414,000000,7.63542,7.94589,7.63542,7.84887,526392,0
+ABX.US,D,20250415,000000,7.84887,7.94589,7.70819,7.76155,500890,0
+ABX.US,D,20250416,000000,7.83917,7.83917,7.57721,7.78095,472749,0
+ABX.US,D,20250417,000000,7.83917,8.04291,7.81006,7.90708,701777,0
+ABX.US,D,20250421,000000,7.94589,8.0041,7.79066,7.81976,358629,0
+ABX.US,D,20250422,000000,7.93618,8.17873,7.88768,7.89253,502894,0
+ABX.US,D,20250423,000000,7.9944,8.13993,7.95074,8.05261,415491,0
+ABX.US,D,20250424,000000,8.0235,8.15933,7.95559,8.05261,423147,0
+ABX.US,D,20250425,000000,8.04291,8.12052,7.89738,8.0235,228087,0
+ABX.US,D,20250428,000000,7.97499,8.11082,7.84887,7.9944,271952,0
+ABX.US,D,20250429,000000,8.14963,8.14963,7.76155,7.95559,324692,0
+ABX.US,D,20250430,000000,7.95559,8.18358,7.94589,8.0138,482098,0
+ABX.US,D,20250501,000000,7.95559,8.03806,7.78095,8.0041,315818,0
+ABX.US,D,20250502,000000,8.05261,8.21754,7.91678,8.0235,361250,0
+ABX.US,D,20250505,000000,7.98469,8.13022,7.98469,8.0138,233321,0
+ABX.US,D,20250506,000000,7.93618,8.07201,7.86827,7.95559,262738,0
+ABX.US,D,20250507,000000,7.98469,8.07201,7.90708,8.0041,285984,0
+ABX.US,D,20250508,000000,8.0041,8.19814,7.87797,8.13022,434047,0
+ABX.US,D,20250509,000000,9.32356,9.32356,8.4892,8.56681,789098,0
+ABX.US,D,20250512,000000,8.64443,8.72204,8.36307,8.44069,435467,0
+ABX.US,D,20250513,000000,8.71234,8.79481,8.5377,8.56681,660536,0
+ABX.US,D,20250514,000000,8.5377,8.73174,8.5377,8.64443,577186,0
+ABX.US,D,20250515,000000,8.64443,8.73174,8.58136,8.69294,562847,0
+ABX.US,D,20250516,000000,8.71234,8.73174,8.59592,8.64443,322361,0
+ABX.US,D,20250519,000000,8.56681,8.66383,8.54256,8.64443,263854,0
+ABX.US,D,20250520,000000,8.61532,8.71234,8.37277,8.4989,246057,0
+ABX.US,D,20250521,000000,8.39218,8.5377,8.12052,8.16903,305883,0
+ABX.US,D,20250522,000000,8.08171,8.19251,7.89253,7.94589,296139,0
+ABX.US,D,20250523,000000,7.89738,8.24665,7.66453,7.92648,571163,0
+ABX.US,D,20250527,000000,8.05261,8.11082,7.82946,7.87797,478198,0
+ABX.US,D,20250528,000000,7.85857,7.85857,7.61602,7.62572,561099,0
+ABX.US,D,20250529,000000,7.62572,7.73244,7.45109,7.48019,679900,0
+ABX.US,D,20250530,000000,7.45109,7.55781,7.36377,7.4996,1018741,0
+ABX.US,D,20250602,000000,7.54811,7.7373,7.32496,7.38317,447052,0
+ABX.US,D,20250603,000000,7.37347,7.4899,7.23765,7.41228,533571,0
+ABX.US,D,20250604,000000,7.30556,7.44624,4.94799,5.82116,9185318,0
+ABX.US,D,20250605,000000,6.15103,6.15103,5.48159,5.54951,2062155,0
+ABX.US,D,20250606,000000,5.67563,6.11222,5.45249,5.86967,4085583,0
+ABX.US,D,20250609,000000,5.93759,6.1976,5.75325,5.9958,1733566,0
+ABX.US,D,20250610,000000,6.09282,6.28686,5.9958,5.9958,1428275,0
+ABX.US,D,20250611,000000,6.27715,6.27715,5.89878,5.94729,1469709,0
+ABX.US,D,20250612,000000,5.83086,5.93759,5.61742,5.66593,2066308,0
+ABX.US,D,20250613,000000,5.62712,5.95699,5.38458,5.87937,2203225,0
+ABX.US,D,20250616,000000,6.0249,6.05401,5.79361,5.88908,1381512,0
+ABX.US,D,20250617,000000,5.86967,5.93273,5.36517,5.38458,1158841,0
+ABX.US,D,20250618,000000,5.35547,5.57163,5.2633,5.5107,1173463,0
+ABX.US,D,20250620,000000,5.90848,5.92788,5.30696,5.32636,1483246,0
+ABX.US,D,20250623,000000,5.26815,5.43794,5.19054,5.28756,1153030,0
+ABX.US,D,20250624,000000,5.27785,5.42338,5.24875,5.28756,812286,0
+ABX.US,D,20250625,000000,5.20024,5.28756,5.05471,5.15173,1258301,0
+ABX.US,D,20250626,000000,5.11292,5.33607,5.10332,5.27785,784372,0
+ABX.US,D,20250627,000000,5.22934,5.26815,4.46289,4.5017,2732823,0
+ABX.US,D,20250630,000000,4.68604,5.0062,4.66663,4.9868,1422631,0
+ABX.US,D,20250701,000000,4.93829,5.273,4.87037,5.14203,960260,0
+ABX.US,D,20250702,000000,5.12262,5.20994,5.04501,5.17113,749419,0
+ABX.US,D,20250703,000000,5.20994,5.22934,5.09837,5.22934,518846,0
+ABX.US,D,20250707,000000,5.25845,5.50963,5.16143,5.19054,876734,0
+ABX.US,D,20250708,000000,5.19054,5.36032,5.17113,5.31666,1328999,0
+ABX.US,D,20250709,000000,5.28756,5.30696,4.90918,5.04501,1318785,0
+ABX.US,D,20250710,000000,5.0159,5.1265,4.97224,5.04501,606098,0
+ABX.US,D,20250711,000000,4.97709,5.04501,4.75395,4.78306,789625,0
+ABX.US,D,20250714,000000,4.78306,4.89831,4.65693,4.68604,876953,0
+ABX.US,D,20250715,000000,4.75395,4.84127,4.70544,4.71514,502778,0
+ABX.US,D,20250716,000000,4.72484,4.86067,4.69574,4.86067,750344,0
+ABX.US,D,20250717,000000,4.90918,5.03531,4.85097,4.95769,521118,0
+ABX.US,D,20250718,000000,4.81216,4.98553,4.81216,4.90918,626015,0
+ABX.US,D,20250721,000000,4.96739,5.07411,4.89463,5.06441,569159,0
+ABX.US,D,20250722,000000,5.09352,5.27785,5.09352,5.16143,513293,0
+ABX.US,D,20250723,000000,5.18083,5.30696,5.12747,5.27785,437671,0
+ABX.US,D,20250724,000000,5.30696,5.32636,5.16143,5.16143,387756,0
+ABX.US,D,20250725,000000,5.20024,5.21964,5.08382,5.09352,294475,0
+ABX.US,D,20250728,000000,5.05471,5.14203,5.04501,5.12262,298121,0
+ABX.US,D,20250729,000000,5.10322,5.25845,5.0062,5.18083,810719,0
+ABX.US,D,20250730,000000,5.21964,5.37487,5.13232,5.21964,406610,0
+ABX.US,D,20250731,000000,5.20024,5.47189,5.10322,5.24875,584731,0
+ABX.US,D,20250801,000000,5.18083,5.20024,4.9965,5.13232,823670,0
+ABX.US,D,20250804,000000,5.13232,5.32151,5.06441,5.30696,431473,0
+ABX.US,D,20250805,000000,5.31666,5.45249,5.29726,5.40398,445714,0
+ABX.US,D,20250806,000000,5.40398,5.47189,5.33607,5.38458,421279,0
+ABX.US,D,20250807,000000,5.43308,5.5301,5.26815,5.33607,1074878,0
+ABX.US,D,20250808,000000,5.79206,5.9861,5.43308,5.76295,1606824,0
+ABX.US,D,20250811,000000,5.82116,5.85997,5.47189,5.60772,1155137,0
+ABX.US,D,20250812,000000,5.57861,6.16558,5.57861,6.10252,640768,0
+ABX.US,D,20250813,000000,6.11222,6.23835,6.0055,6.14133,702112,0
+ABX.US,D,20250814,000000,6.06371,6.22864,6.05401,6.09282,355034,0
+ABX.US,D,20250815,000000,6.19954,6.23796,6.03946,6.21894,811721,0
+ABX.US,D,20250818,000000,6.23835,6.46654,6.09282,6.16073,983511,0
+ABX.US,D,20250819,000000,6.17043,6.38387,6.11222,6.24805,586018,0
+ABX.US,D,20250820,000000,6.23835,6.31111,6.19469,6.21894,667083,0
+ABX.US,D,20250821,000000,6.21894,6.38873,6.21409,6.21894,259134,0
+ABX.US,D,20250822,000000,6.28686,6.52455,6.26745,6.36447,414273,0
+ABX.US,D,20250825,000000,6.43238,6.82046,6.39843,6.69434,954570,0
+ABX.US,D,20250826,000000,6.67493,6.81561,6.57791,6.76225,871989,0
+ABX.US,D,20250827,000000,6.72344,6.83016,6.62642,6.70404,462363,0
+ABX.US,D,20250828,000000,6.77195,6.83987,6.64806,6.72344,350637,0
+ABX.US,D,20250829,000000,6.72344,6.94659,6.71374,6.93689,439644,0
+ABX.US,D,20250902,000000,6.63613,6.96599,6.59732,6.80106,562838,0
+ABX.US,D,20250903,000000,6.92718,6.92718,6.63127,6.63613,569547,0
+ABX.US,D,20250904,000000,6.68463,6.82046,6.23349,6.32566,622680,0
+ABX.US,D,20250905,000000,6.39358,6.46149,6.25775,6.39358,464492,0
+ABX.US,D,20250908,000000,6.41298,6.5003,6.15588,6.47119,503156,0
+ABX.US,D,20250909,000000,6.46149,6.54881,6.15588,6.18013,489713,0
+ABX.US,D,20250910,000000,6.13162,6.2529,6.07341,6.12192,623262,0
+ABX.US,D,20250911,000000,6.08311,6.36447,6.0152,6.25775,652775,0
+ABX.US,D,20250912,000000,6.23835,6.42753,6.19954,6.35477,494914,0
+ABX.US,D,20250915,000000,6.35477,6.59732,6.35477,6.47119,477463,0
+ABX.US,D,20250916,000000,6.48089,6.55851,6.43724,6.47119,416553,0
+ABX.US,D,20250917,000000,6.45179,6.71859,6.43724,6.45179,535274,0
+ABX.US,D,20250918,000000,6.44209,6.62642,6.26745,6.29656,606895,0
+ABX.US,D,20250919,000000,6.24805,6.38387,6.0249,6.04431,6511046,0
+ABX.US,D,20250922,000000,6.20439,6.20439,5.87452,5.93759,1592645,0
+ABX.US,D,20250923,000000,5.96669,6.0055,5.77275,5.89878,883574,0
+ABX.US,D,20250924,000000,5.85997,5.9861,5.68534,5.87937,593873,0
+ABX.US,D,20250925,000000,5.84057,5.96495,5.62712,5.64653,682787,0
+ABX.US,D,20250926,000000,5.62712,5.73385,5.35062,5.69504,1139532,0
+ABX.US,D,20250929,000000,5.72414,6.0152,5.72414,5.74355,735091,0
+ABX.US,D,20250930,000000,5.69504,5.75325,5.5204,5.55921,894015,0
+ABX.US,D,20251001,000000,5.5107,5.64653,5.5107,5.5301,670857,0
+ABX.US,D,20251002,000000,5.57861,5.64653,5.47189,5.55921,540334,0
+ABX.US,D,20251003,000000,5.64653,5.95699,5.57861,5.93759,813217,0
+ABX.US,D,20251006,000000,5.9861,6.19469,5.81146,5.82116,638554,0
+ABX.US,D,20251007,000000,5.82116,6.0055,5.65623,5.65623,513306,0
+ABX.US,D,20251008,000000,5.65623,5.85027,5.61742,5.78235,369340,0
+ABX.US,D,20251009,000000,5.78235,5.85997,5.69504,5.81146,397262,0
+ABX.US,D,20251010,000000,5.80176,5.92788,5.54951,5.56891,455468,0
+ABX.US,D,20251013,000000,5.58832,5.69504,5.501,5.69504,346501,0
+ABX.US,D,20251014,000000,5.62712,5.85415,5.62712,5.83086,378479,0
+ABX.US,D,20251015,000000,5.83086,6.00065,5.79933,5.91818,512005,0
+ABX.US,D,20251016,000000,5.85997,5.97154,5.47189,5.5301,648201,0
+ABX.US,D,20251017,000000,5.56891,5.59317,5.20024,5.31666,1624925,0
+ABX.US,D,20251020,000000,5.43308,5.43308,5.21964,5.35547,760723,0
+ABX.US,D,20251021,000000,5.33607,5.79206,5.30696,5.67563,972669,0
+ABX.US,D,20251022,000000,5.75325,5.89878,5.27785,5.44279,1015478,0
+ABX.US,D,20251023,000000,5.39428,5.43308,5.15173,5.38458,845950,0
+ABX.US,D,20251024,000000,5.38458,5.81146,5.37487,5.67563,795194,0
+ABX.US,D,20251027,000000,5.70474,5.74859,5.34092,5.36517,772910,0
+ABX.US,D,20251028,000000,5.35547,5.43299,5.14203,5.16143,766241,0
+ABX.US,D,20251029,000000,5.09352,5.42338,5.04501,5.17113,690432,0
+ABX.US,D,20251030,000000,5.19054,5.30696,4.91888,4.93829,535168,0
+ABX.US,D,20251031,000000,4.90918,5.07896,4.87037,4.87037,779068,0
+ABX.US,D,20251103,000000,4.91888,5.03531,4.85097,5.0159,934189,0
+ABX.US,D,20251104,000000,4.93829,5.05471,4.86067,4.88978,655744,0
+ABX.US,D,20251105,000000,4.95769,5.23905,4.88978,5.14203,660231,0
+ABX.US,D,20251106,000000,5.12262,5.22934,5.0159,5.12262,692390,0
+ABX.US,D,20251107,000000,5.53981,6.28686,5.45249,6.25775,2354461,0
+ABX.US,D,20251110,000000,6.33537,6.91748,6.18013,6.35477,2060747,0
+ABX.US,D,20251111,000000,6.37417,6.96599,6.36447,6.51,1076643,0
+ABX.US,D,20251112,000000,6.47119,6.64301,6.41783,6.54881,515135,0
+ABX.US,D,20251113,000000,6.5003,6.5003,6.08311,6.27715,713884,0
+ABX.US,D,20251114,000000,6.26745,6.40328,6.19225,6.35477,509266,0
+ABX.US,D,20251117,000000,6.36447,6.46149,5.97639,6.03461,509451,0
+ABX.US,D,20251118,000000,5.9958,6.08311,5.82116,5.93759,563099,0
+ABX.US,D,20251119,000000,5.93759,6.05401,5.78235,5.80176,523527,0
+ABX.US,D,20251120,000000,5.85027,5.97154,5.40398,5.45249,886134,0
+ABX.US,D,20251121,000000,5.46219,5.73385,5.40398,5.63683,618577,0
+ABX.US,D,20251124,000000,5.60772,5.82116,5.44279,5.70474,1061240,0
+ABX.US,D,20251125,000000,5.73385,6.11222,5.70474,6.04431,835085,0
+ABX.US,D,20251126,000000,5.93759,6.38387,5.82116,6.34507,948078,0
+ABX.US,D,20251128,000000,6.32566,6.62642,6.27715,6.43238,383398,0
+ABX.US,D,20251201,000000,6.36447,6.77195,6.31596,6.51,1265961,0
+ABX.US,D,20251202,000000,6.56,6.72,6.405,6.43,486263,0
+ABX.US,D,20251203,000000,6.51,6.975,6.3701,6.86,814428,0
+ABX.US,D,20251204,000000,6.73,6.98,6.64,6.94,658182,0
+ABX.US,D,20251205,000000,6.92,7.0776,6.83,6.89,430647,0
+ABX.US,D,20251208,000000,7.01,7.465,6.965,7.39,825813,0
+ABX.US,D,20251209,000000,7.34,7.675,7.28,7.64,639538,0
+ABX.US,D,20251210,000000,7.6,8.275,7.515,7.95,1308321,0
+ABX.US,D,20251211,000000,7.95,8.41,7.85,8.4,737700,0
+ABX.US,D,20251212,000000,8.4,8.555,8.26,8.3,588604,0
+ABX.US,D,20251215,000000,8.4,8.445,8.19,8.31,617404,0
+ABX.US,D,20251216,000000,8.28,8.48,8.17,8.25,555713,0
+ABX.US,D,20251217,000000,8.27,8.6,8.25,8.3,967062,0
+ABX.US,D,20251218,000000,8.44,8.875,8.36,8.76,658334,0
+ABX.US,D,20251219,000000,8.72,8.87,8.51,8.51,1051381,0
+ABX.US,D,20251222,000000,8.52,8.71,8.38,8.495,445686,0
+ABX.US,D,20251223,000000,8.67,8.95,8.33,8.42,707832,0
+ABX.US,D,20251224,000000,8.4,8.66,8.4,8.52,333338,0
+ABX.US,D,20251226,000000,8.52,8.575,8.35,8.5,403897,0
+ABX.US,D,20251229,000000,8.42,8.5928,8.27,8.47,775162,0
+ABX.US,D,20251230,000000,8.68,8.76,8.29,8.29,359700,0
+ABX.US,D,20251231,000000,8.36,8.57,8.33,8.55,810663,0
+ABX.US,D,20260102,000000,8.54,8.56,7.91,7.92,991086,0
+ABX.US,D,20260105,000000,7.94,8.155,7.83,8.05,681107,0
+ABX.US,D,20260106,000000,8.09,8.22,7.99,8.19,380144,0
+ABX.US,D,20260107,000000,8.28,8.39,8.105,8.25,385331,0
+ABX.US,D,20260108,000000,8.11,8.76,8.102,8.72,645251,0
+ABX.US,D,20260109,000000,8.77,8.79,8.29,8.62,551042,0
+ABX.US,D,20260112,000000,8.62,8.8399,8.525,8.61,441822,0
+ABX.US,D,20260113,000000,8.75,8.885,8.34,8.35,441363,0
+ABX.US,D,20260114,000000,8.63,8.71,8.39,8.63,363903,0
+ABX.US,D,20260115,000000,8.567,8.715,8.45,8.46,422141,0
+ABX.US,D,20260116,000000,8.41,8.73,8.35,8.57,419512,0
+ABX.US,D,20260120,000000,8.515,8.64,8.4,8.53,296736,0
+ABX.US,D,20260121,000000,8.55,8.67,8.1,8.33,406420,0
+ABX.US,D,20260122,000000,8.435,8.65,8.3,8.32,516876,0
+ABX.US,D,20260123,000000,8.31,8.42,8.15,8.23,301454,0
+ABX.US,D,20260126,000000,8.32,8.38,8.16,8.3,283793,0
+ABX.US,D,20260127,000000,8.225,8.3,7.73,8.1,457760,0
+ABX.US,D,20260128,000000,8.02,8.14,7.77,7.88,382923,0
+ABX.US,D,20260129,000000,7.95,8.07,7.85,8.05,343709,0
+ABX.US,D,20260130,000000,7.95,8.04,7.4101,7.45,536115,0
+ABX.US,D,20260202,000000,7.79,8.38,7.79,8.05,619640,0
+ABX.US,D,20260203,000000,8.195,8.335,7.27,7.3,690418,0
+ABX.US,D,20260204,000000,7.35,7.9176,7.32,7.76,556240,0
+ABX.US,D,20260205,000000,7.58,7.655,7.175,7.25,426212,0
+ABX.US,D,20260206,000000,7.49,7.55,7.28,7.42,456767,0
+ABX.US,D,20260209,000000,7.58,8.01,7.48,7.84,592447,0
+ABX.US,D,20260210,000000,7.83,8.23,7.7635,8.13,633183,0
+ABX.US,D,20260211,000000,8.2,8.34,7.82,7.89,612690,0
+ABX.US,D,20260212,000000,7.98,8.31,7.86,8.29,601120,0
+ABX.US,D,20260213,000000,8.33,8.43,8.11,8.4,516133,0
+ABX.US,D,20260217,000000,8.49,8.55,8.33,8.49,604177,0
+ABX.US,D,20260218,000000,8.402,8.99,8.342,8.88,1364348,0
diff --git a/daily/us/nasdaq stocks/1/acb.us.txt b/daily/us/nasdaq stocks/1/acb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38adccae22b4ef2196bcbb725abe9aa18c6cabf7
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acb.us.txt	
@@ -0,0 +1,1839 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACB.US,D,20181024,000000,986.4,987.6,858,872.4,230623.4,0
+ACB.US,D,20181025,000000,849.6,922.8,840,898.8,177904.9,0
+ACB.US,D,20181026,000000,859.2,902.4,822,844.8,112352.5,0
+ACB.US,D,20181029,000000,850.8,860.4,690,709.2,229244.4,0
+ACB.US,D,20181030,000000,667.2,751.2,646.8,730.8,170069.7,0
+ACB.US,D,20181031,000000,766.8,820.8,742.8,816,171678.9,0
+ACB.US,D,20181101,000000,832.8,852,792,807.6,140859.9,0
+ACB.US,D,20181102,000000,816,842.4,800.4,842.4,100925,0
+ACB.US,D,20181105,000000,861.6,882,822,882,105240.7,0
+ACB.US,D,20181106,000000,880.8,921.6,853.2,888,143863.6,0
+ACB.US,D,20181107,000000,924,974.4,876,969.6,246749.6,0
+ACB.US,D,20181108,000000,946.8,950.4,900,907.2,144492.5,0
+ACB.US,D,20181109,000000,872.4,890.4,840,874.8,120711.5,0
+ACB.US,D,20181112,000000,898.8,922.8,794.4,835.2,208019.9,0
+ACB.US,D,20181113,000000,813.6,836.4,792,804,102280.2,0
+ACB.US,D,20181114,000000,768,775.2,720,739.2,163112.2,0
+ACB.US,D,20181115,000000,724.8,813.6,717.6,796.8,117268.5,0
+ACB.US,D,20181116,000000,787.2,801.6,756,768,70498.9,0
+ACB.US,D,20181119,000000,747.6,751.2,727.2,730.8,79538.8,0
+ACB.US,D,20181120,000000,681.84,756,674.4,723.6,144083,0
+ACB.US,D,20181121,000000,745.2,764.4,738,750,67097,0
+ACB.US,D,20181123,000000,729.6,733.2,716.4,728.4,46197.3,0
+ACB.US,D,20181126,000000,739.2,740.4,678,681.6,118075.5,0
+ACB.US,D,20181127,000000,687.6,696,637.2,660,122628,0
+ACB.US,D,20181128,000000,664.8,716.4,660,715.2,110754.3,0
+ACB.US,D,20181129,000000,710.4,712.8,674.4,679.2,81396,0
+ACB.US,D,20181130,000000,684,688.8,662.4,686.4,54411.1,0
+ACB.US,D,20181203,000000,714,716.4,648,682.8,170445.4,0
+ACB.US,D,20181204,000000,675.6,679.2,642,648,108885.7,0
+ACB.US,D,20181206,000000,574.8,643.8,563.36,633.6,166420.4,0
+ACB.US,D,20181207,000000,700.8,705.6,664.8,690,185562.6,0
+ACB.US,D,20181210,000000,708,710.4,658.8,687.6,98960.8,0
+ACB.US,D,20181211,000000,696,722.4,690,711.6,132871.8,0
+ACB.US,D,20181212,000000,724.8,747.6,714,734.4,111838.8,0
+ACB.US,D,20181213,000000,741.6,744,666,685.2,119170.3,0
+ACB.US,D,20181214,000000,661.2,715.2,639.6,703.2,95578.3,0
+ACB.US,D,20181217,000000,691.2,721.2,657.6,664.8,87872.2,0
+ACB.US,D,20181218,000000,674.4,686.4,652.8,663.6,83133,0
+ACB.US,D,20181219,000000,661.2,672,633.6,634.8,71644.6,0
+ACB.US,D,20181220,000000,630,648,588,612,103688.8,0
+ACB.US,D,20181221,000000,619.2,619.2,573.6,585.6,92815.5,0
+ACB.US,D,20181224,000000,560.4,610.8,549.6,600,65618.7,0
+ACB.US,D,20181226,000000,615.6,616.8,583.2,609.6,55786.7,0
+ACB.US,D,20181227,000000,597.6,614.4,574.8,612,86603.8,0
+ACB.US,D,20181228,000000,609.6,636,588,627.6,96735.1,0
+ACB.US,D,20181231,000000,631.2,633.71,592.8,595.2,86469.9,0
+ACB.US,D,20190102,000000,586.8,633.6,579.6,628.8,74402.3,0
+ACB.US,D,20190103,000000,621.6,634.8,609.6,616.8,52062.1,0
+ACB.US,D,20190104,000000,625.2,642,616.98,626.4,69826.9,0
+ACB.US,D,20190107,000000,636,642,625.2,631.2,52155,0
+ACB.US,D,20190108,000000,638.4,642,600,603.6,115851.6,0
+ACB.US,D,20190109,000000,608.4,664.8,604.8,654,137097.6,0
+ACB.US,D,20190110,000000,657.6,720,639.6,712.8,218052.1,0
+ACB.US,D,20190111,000000,708,793.2,693.6,765.6,269469.7,0
+ACB.US,D,20190114,000000,790.8,820.8,769.2,813.6,268581.2,0
+ACB.US,D,20190115,000000,836.4,902.4,819.6,840,417011.7,0
+ACB.US,D,20190116,000000,854.4,889.2,842.4,879.6,229649.7,0
+ACB.US,D,20190117,000000,807.6,849.6,787.2,788.4,347019.5,0
+ACB.US,D,20190118,000000,801.6,820.8,744,772.8,327738.6,0
+ACB.US,D,20190122,000000,763.2,772.8,736.8,742.8,139943.1,0
+ACB.US,D,20190123,000000,747.6,762,733.2,742.8,93708.3,0
+ACB.US,D,20190124,000000,794.4,794.4,738,794.4,131823.6,0
+ACB.US,D,20190125,000000,817.2,828,792,806.4,161714.7,0
+ACB.US,D,20190128,000000,799.2,856.8,786,852,230224.3,0
+ACB.US,D,20190129,000000,859.2,880.8,811.2,826.8,206730.5,0
+ACB.US,D,20190130,000000,835.2,844.8,817.2,831.6,119953.5,0
+ACB.US,D,20190131,000000,837.6,854.21,826.8,850.8,135326.1,0
+ACB.US,D,20190201,000000,856.8,894,847.2,888,245090.2,0
+ACB.US,D,20190204,000000,913.2,1000.2,900,964.8,563181.4,0
+ACB.US,D,20190205,000000,985.2,988.8,902.4,948,415610,0
+ACB.US,D,20190206,000000,915.6,931.2,877.2,908.4,232476.2,0
+ACB.US,D,20190207,000000,882,948,873.32,932.4,230233.9,0
+ACB.US,D,20190208,000000,932.4,942,895.2,910.8,151632.8,0
+ACB.US,D,20190211,000000,912,922.8,840,860.4,314978.6,0
+ACB.US,D,20190212,000000,813.6,896.4,799.2,860.4,322028.2,0
+ACB.US,D,20190213,000000,870,890.4,866.4,870,159542,0
+ACB.US,D,20190214,000000,871.2,874.8,840,852,165730.5,0
+ACB.US,D,20190215,000000,871.2,873.6,840,846,141152.4,0
+ACB.US,D,20190219,000000,836.4,849.6,822,831.6,149391.9,0
+ACB.US,D,20190220,000000,829.2,852,816,848.4,154459.6,0
+ACB.US,D,20190221,000000,847.2,870,840,847.2,106952.9,0
+ACB.US,D,20190222,000000,849.6,858,826.8,835.2,116896.4,0
+ACB.US,D,20190225,000000,848.4,874.8,829.2,874.8,185227,0
+ACB.US,D,20190226,000000,886.8,930,872.4,930,331255.6,0
+ACB.US,D,20190227,000000,937.2,940.8,894,904.8,241848.8,0
+ACB.US,D,20190228,000000,908.4,916.8,896.4,907.2,129320,0
+ACB.US,D,20190301,000000,907.2,909.6,876,880.8,148133.6,0
+ACB.US,D,20190304,000000,885.6,888,841.2,866.4,160733.1,0
+ACB.US,D,20190305,000000,889.2,972,879.6,972,608317.6,0
+ACB.US,D,20190306,000000,970.8,1010.4,931.2,946.8,477804.6,0
+ACB.US,D,20190307,000000,960,961.2,902.4,909.6,261177.1,0
+ACB.US,D,20190308,000000,886.8,945.6,879.6,930,259459.4,0
+ACB.US,D,20190311,000000,944.4,968.4,934.2,954,225332.1,0
+ACB.US,D,20190312,000000,954,990,943.2,955.2,278576,0
+ACB.US,D,20190313,000000,1035.6,1110,1026,1088.4,1110393.3,0
+ACB.US,D,20190314,000000,1094.4,1096.8,1056,1078.8,469253.2,0
+ACB.US,D,20190315,000000,1077.6,1165.2,1063.2,1153.2,650068.1,0
+ACB.US,D,20190318,000000,1172.4,1216.8,1156.8,1192.8,670419.3,0
+ACB.US,D,20190319,000000,1224,1238.4,1180.8,1195.2,459135.9,0
+ACB.US,D,20190320,000000,1173.6,1194,1141.2,1177.2,371928.4,0
+ACB.US,D,20190321,000000,1158,1184.4,1144.8,1148.4,235789.3,0
+ACB.US,D,20190322,000000,1126.8,1131.6,1068,1083.6,437005,0
+ACB.US,D,20190325,000000,1062,1137.6,1050,1110,343853.3,0
+ACB.US,D,20190326,000000,1116,1134,1088.4,1099.2,217789.1,0
+ACB.US,D,20190327,000000,1092,1099.2,1041.6,1059.6,260927,0
+ACB.US,D,20190328,000000,1050,1075.2,1005.6,1059.6,262472.2,0
+ACB.US,D,20190329,000000,1065.6,1104,1051.2,1087.2,208004.1,0
+ACB.US,D,20190401,000000,1114.8,1116,1081.2,1101.6,165716.8,0
+ACB.US,D,20190402,000000,1093.2,1104.6,1070.4,1088.4,170247.7,0
+ACB.US,D,20190403,000000,1062,1086,1058.4,1071.6,171702.5,0
+ACB.US,D,20190404,000000,1075.2,1086,1059.6,1074,105868.3,0
+ACB.US,D,20190405,000000,1105.2,1116,1087.2,1100.4,192319.2,0
+ACB.US,D,20190408,000000,1108.8,1111.2,1080,1084.8,130959.9,0
+ACB.US,D,20190409,000000,1074,1078.8,1038,1057.2,181260.4,0
+ACB.US,D,20190410,000000,1059.6,1095.6,1052.4,1092,151792.9,0
+ACB.US,D,20190411,000000,1092,1096.8,1053.6,1065.6,160908.5,0
+ACB.US,D,20190412,000000,1077.6,1083.6,1057.2,1065.6,103907.9,0
+ACB.US,D,20190415,000000,1053.6,1056,1014,1021.2,187735,0
+ACB.US,D,20190416,000000,1022.4,1074,1015.2,1065.6,192015.6,0
+ACB.US,D,20190417,000000,1095.6,1096.8,1065.6,1075.2,180157.7,0
+ACB.US,D,20190418,000000,1088.4,1094.4,1070.4,1080,175609,0
+ACB.US,D,20190422,000000,1082.4,1107.6,1071.6,1107.6,172118.5,0
+ACB.US,D,20190423,000000,1105.2,1106.4,1080,1087.2,138194.9,0
+ACB.US,D,20190424,000000,1083.6,1100.4,1075.2,1093.2,120939.5,0
+ACB.US,D,20190425,000000,1088.4,1090.8,1075.2,1088.4,100068.4,0
+ACB.US,D,20190426,000000,1088.4,1096.8,1076.4,1084.8,140083.3,0
+ACB.US,D,20190429,000000,1086,1092,1074,1087.2,110721.8,0
+ACB.US,D,20190430,000000,1083.6,1124.4,1081.2,1089.6,221475.6,0
+ACB.US,D,20190501,000000,1093.2,1096.6,1077.6,1080,110804.4,0
+ACB.US,D,20190502,000000,1078.8,1080,1028.4,1053.6,176239.7,0
+ACB.US,D,20190503,000000,1058.4,1065.6,1042.8,1054.8,102622.5,0
+ACB.US,D,20190506,000000,1018.8,1072.8,978,1065.6,149029.8,0
+ACB.US,D,20190507,000000,1054.8,1060.8,1026,1032,122177.4,0
+ACB.US,D,20190508,000000,1027.2,1050,1026,1030.8,101405.2,0
+ACB.US,D,20190509,000000,1038,1038,999.6,1002,109462.6,0
+ACB.US,D,20190510,000000,998.4,1013.8,978,1002,136535.2,0
+ACB.US,D,20190513,000000,980.4,992.4,950.4,962.4,141227.6,0
+ACB.US,D,20190514,000000,979.2,1018.8,972,1005.6,159855.8,0
+ACB.US,D,20190515,000000,962.4,1054.8,961.2,1041.6,285422.2,0
+ACB.US,D,20190516,000000,1051.2,1068,1022.4,1066.8,191265,0
+ACB.US,D,20190517,000000,1052.4,1086,1038,1041.6,159912.4,0
+ACB.US,D,20190520,000000,1034.4,1036.8,1012.8,1018.8,89626.4,0
+ACB.US,D,20190521,000000,1036.8,1054.8,1029.6,1039.2,99478.1,0
+ACB.US,D,20190522,000000,1042.8,1052.4,1028.4,1033.2,78807.4,0
+ACB.US,D,20190523,000000,1021.2,1022.4,984,990,115634.7,0
+ACB.US,D,20190524,000000,1002,1010.4,992.4,997.2,62365.7,0
+ACB.US,D,20190528,000000,1002,1023.6,997.2,999.6,75983.1,0
+ACB.US,D,20190529,000000,992.47,992.47,969.6,974.4,111366.9,0
+ACB.US,D,20190530,000000,976.8,990,951.6,960,78627.7,0
+ACB.US,D,20190531,000000,937.2,942,901.2,910.8,136478.4,0
+ACB.US,D,20190603,000000,900,919.2,855.6,859.2,157820.8,0
+ACB.US,D,20190604,000000,878.4,946.8,874.8,944.4,134109.7,0
+ACB.US,D,20190605,000000,974.4,979.2,908.4,927.6,117383.4,0
+ACB.US,D,20190606,000000,921.6,922.8,894,903.6,83837.9,0
+ACB.US,D,20190607,000000,898.8,936,895.2,916.8,90338.8,0
+ACB.US,D,20190610,000000,939.6,960,928.8,952.8,98402.8,0
+ACB.US,D,20190611,000000,962.4,968.4,921.6,933.6,83403.3,0
+ACB.US,D,20190612,000000,922.8,934.8,914.4,930,60294.8,0
+ACB.US,D,20190613,000000,930,938.4,901.2,908.4,70045.9,0
+ACB.US,D,20190614,000000,903.6,925.2,883.2,907.2,79200.7,0
+ACB.US,D,20190617,000000,913.2,920.4,900,912,62620.4,0
+ACB.US,D,20190618,000000,916.8,922.8,900,907.2,61595.5,0
+ACB.US,D,20190619,000000,903.6,916.8,897.6,897.6,61035.8,0
+ACB.US,D,20190620,000000,906,914.41,886.8,892.8,76917.7,0
+ACB.US,D,20190621,000000,880.8,883.2,841.2,876,134623.8,0
+ACB.US,D,20190624,000000,879.6,903.6,861.6,901.2,78067.5,0
+ACB.US,D,20190625,000000,902.4,919.2,890.4,895.2,67089.4,0
+ACB.US,D,20190626,000000,900,915.6,883.2,915.6,68232.2,0
+ACB.US,D,20190627,000000,916.8,940.8,913.2,939.6,79215.1,0
+ACB.US,D,20190628,000000,945.6,950.4,928.8,938.4,60605,0
+ACB.US,D,20190701,000000,957.6,957.6,932.4,939.6,51081.8,0
+ACB.US,D,20190702,000000,938.4,940.63,913.2,915.6,51605.1,0
+ACB.US,D,20190703,000000,909.6,922.8,895.2,921.6,55447.6,0
+ACB.US,D,20190705,000000,913.2,916.8,902.4,904.8,44907.2,0
+ACB.US,D,20190708,000000,898.8,904.8,889.2,892.8,51955.6,0
+ACB.US,D,20190709,000000,884.4,886.8,873.6,880.8,63755.1,0
+ACB.US,D,20190710,000000,886.8,889.2,876,886.8,51833,0
+ACB.US,D,20190711,000000,885.6,897.6,861.6,861.6,83864.3,0
+ACB.US,D,20190712,000000,860.4,861.6,810,812.4,196088.5,0
+ACB.US,D,20190715,000000,814.8,846,794.4,841.2,122915.7,0
+ACB.US,D,20190716,000000,847.2,866.4,831.6,859.2,296607.8,0
+ACB.US,D,20190717,000000,870,895.2,866.4,889.2,103584.9,0
+ACB.US,D,20190718,000000,877.2,880.8,830.4,834,149499.4,0
+ACB.US,D,20190719,000000,829.2,846,816,820.8,81866.9,0
+ACB.US,D,20190722,000000,819.6,819.6,772.8,807.6,116689.1,0
+ACB.US,D,20190723,000000,799.2,813.6,789.6,799.2,78941.4,0
+ACB.US,D,20190724,000000,795.6,799.2,778.2,786,71974.4,0
+ACB.US,D,20190725,000000,786,804,776.4,778.8,70240.4,0
+ACB.US,D,20190726,000000,769.2,789.6,762,769.2,67847.9,0
+ACB.US,D,20190729,000000,763.2,765.6,721.2,745.2,161305.9,0
+ACB.US,D,20190730,000000,727.2,771.6,720,750,112480.8,0
+ACB.US,D,20190731,000000,764.4,768,746.4,750,65821.3,0
+ACB.US,D,20190801,000000,746.4,754.8,702,702,132893.3,0
+ACB.US,D,20190802,000000,740.4,764.4,720,759.6,133448,0
+ACB.US,D,20190805,000000,740.4,751.2,727.2,742.8,92963.5,0
+ACB.US,D,20190806,000000,807.6,864,793.2,819.6,306695.9,0
+ACB.US,D,20190807,000000,817.2,818.4,783.6,794.4,100448.8,0
+ACB.US,D,20190808,000000,814.8,818.4,790.8,796.8,77774.1,0
+ACB.US,D,20190809,000000,794.4,800.59,764.4,784.8,90641.7,0
+ACB.US,D,20190812,000000,778.8,792,753.61,789.6,70130.9,0
+ACB.US,D,20190813,000000,775.2,808.8,772.8,799.2,87492.1,0
+ACB.US,D,20190814,000000,777.6,777.6,726,730.8,116955,0
+ACB.US,D,20190815,000000,714,720,678,680.4,147707.5,0
+ACB.US,D,20190816,000000,696,733.2,690,718.8,96846.2,0
+ACB.US,D,20190819,000000,738,744,692.4,700.8,133072.2,0
+ACB.US,D,20190820,000000,704.4,721.8,693.6,711.6,103417.1,0
+ACB.US,D,20190821,000000,716.4,718.8,698.4,700.8,94164,0
+ACB.US,D,20190822,000000,704.4,714,693.6,694.8,72890.6,0
+ACB.US,D,20190823,000000,687.6,704.4,676.8,676.8,76906.2,0
+ACB.US,D,20190826,000000,684,702,663.6,696,92171.4,0
+ACB.US,D,20190827,000000,696,703.2,666,668.4,101847.4,0
+ACB.US,D,20190828,000000,662.4,678,645.6,669.6,83424.1,0
+ACB.US,D,20190829,000000,679.2,680.4,662.4,666,58889.5,0
+ACB.US,D,20190830,000000,672,674.4,656.4,660,67513.9,0
+ACB.US,D,20190903,000000,654,682.8,651.6,680.4,77762.5,0
+ACB.US,D,20190904,000000,694.8,697.21,654,670.8,90576.5,0
+ACB.US,D,20190905,000000,670.8,704.4,668.4,703.2,104737.8,0
+ACB.US,D,20190906,000000,708,747.6,696,729.6,127805.7,0
+ACB.US,D,20190909,000000,747.6,752.4,706.8,721.2,110787.4,0
+ACB.US,D,20190910,000000,722.4,754.8,706.8,753.6,111722,0
+ACB.US,D,20190911,000000,760.8,780,740.4,778.8,189444,0
+ACB.US,D,20190912,000000,703.2,724.8,691.2,706.8,209723.8,0
+ACB.US,D,20190913,000000,710.4,720,696,714,103961.6,0
+ACB.US,D,20190916,000000,690,699.6,654,654,283177.3,0
+ACB.US,D,20190917,000000,648,664.8,616.8,632.4,228497.8,0
+ACB.US,D,20190918,000000,631.2,650.4,622.8,632.4,109067.5,0
+ACB.US,D,20190919,000000,632.4,634.8,618,619.2,79335.6,0
+ACB.US,D,20190920,000000,612,612,590.5,602.4,146259.8,0
+ACB.US,D,20190923,000000,591.6,628.8,591.6,609.6,102044.2,0
+ACB.US,D,20190924,000000,606,608.4,566.4,571.2,148806.8,0
+ACB.US,D,20190925,000000,567.6,584.39,541.2,571.2,137538.2,0
+ACB.US,D,20190926,000000,588,590.4,561.6,568.8,104326.1,0
+ACB.US,D,20190927,000000,564,580.8,552,554.4,90483.6,0
+ACB.US,D,20190930,000000,549.6,552,519.6,526.8,154492.4,0
+ACB.US,D,20191001,000000,519.6,526.8,486,494.4,201621.4,0
+ACB.US,D,20191002,000000,486,519.6,456,498,231471,0
+ACB.US,D,20191003,000000,507.6,542.4,488.4,541.2,171914.2,0
+ACB.US,D,20191004,000000,554.4,556.8,523.2,528,119648.8,0
+ACB.US,D,20191007,000000,523.2,524.63,493.2,493.2,122922.2,0
+ACB.US,D,20191008,000000,489.6,510,474,498,123664.8,0
+ACB.US,D,20191009,000000,500.4,513.6,490.2,493.2,106681.1,0
+ACB.US,D,20191010,000000,483.6,487.02,446.4,446.4,246904.1,0
+ACB.US,D,20191011,000000,448.8,464.4,436.8,441.6,170426.4,0
+ACB.US,D,20191014,000000,436.81,441.6,408,421.2,151852.7,0
+ACB.US,D,20191015,000000,435.6,462,422.4,451.2,228576.6,0
+ACB.US,D,20191016,000000,456,457.2,430.8,433.2,134615.2,0
+ACB.US,D,20191017,000000,457.2,469.2,444,466.8,177278.9,0
+ACB.US,D,20191018,000000,466.8,469.2,439.2,441.6,130843.2,0
+ACB.US,D,20191021,000000,444,448.8,421.2,442.8,122429.5,0
+ACB.US,D,20191022,000000,434.4,439.2,426,429.6,99160.2,0
+ACB.US,D,20191023,000000,426,447.6,420,440.4,114263.1,0
+ACB.US,D,20191024,000000,441.6,448.8,432,446.4,77645.9,0
+ACB.US,D,20191025,000000,444,459.6,436.8,456,109777,0
+ACB.US,D,20191028,000000,462,472.8,441.6,442.8,110686.9,0
+ACB.US,D,20191029,000000,440.4,440.4,429.6,432,81021.7,0
+ACB.US,D,20191030,000000,432,442.8,429.6,433.2,52907,0
+ACB.US,D,20191031,000000,436.8,438,421.2,430.8,70800,0
+ACB.US,D,20191101,000000,429.6,436.8,426,429.6,49177.9,0
+ACB.US,D,20191104,000000,433.2,439.86,429.6,432,68169.8,0
+ACB.US,D,20191105,000000,432,460.8,430.8,451.2,115235.9,0
+ACB.US,D,20191106,000000,456,470.4,446.4,447.6,107128.5,0
+ACB.US,D,20191107,000000,454.8,458.4,429.6,429.6,101616,0
+ACB.US,D,20191108,000000,434.4,458.4,427.2,457.2,159424.2,0
+ACB.US,D,20191111,000000,450,454.8,432,434.4,108336.5,0
+ACB.US,D,20191112,000000,432,444,426,428.4,113334.9,0
+ACB.US,D,20191113,000000,428.4,429.6,420,426,122456.9,0
+ACB.US,D,20191114,000000,410.4,411.6,373.2,394.8,259949.5,0
+ACB.US,D,20191115,000000,331.2,380.4,324,327.6,478772.6,0
+ACB.US,D,20191118,000000,326.4,331.2,271.2,273.6,542983.8,0
+ACB.US,D,20191119,000000,261.6,294,256.8,280.8,466908.9,0
+ACB.US,D,20191120,000000,289.2,327.6,283.2,316.8,656758,0
+ACB.US,D,20191121,000000,334.8,390,324,374.4,900676.2,0
+ACB.US,D,20191122,000000,369.6,372,322.8,324,524990,0
+ACB.US,D,20191125,000000,322.8,338.4,300,302.4,306707.1,0
+ACB.US,D,20191126,000000,294,308.4,283.2,286.8,336650.5,0
+ACB.US,D,20191127,000000,296.4,304.8,291.6,302.4,299842.5,0
+ACB.US,D,20191129,000000,313.2,314.4,294,300,111079.4,0
+ACB.US,D,20191202,000000,302.4,306,289.2,292.8,147692.2,0
+ACB.US,D,20191203,000000,288,306,285.6,296.4,213472.5,0
+ACB.US,D,20191204,000000,298.8,300,290.4,297.6,176844.2,0
+ACB.US,D,20191205,000000,298.8,302.4,290.4,292.8,161086.3,0
+ACB.US,D,20191206,000000,291.6,294,290.4,291.6,115111.5,0
+ACB.US,D,20191209,000000,291.6,315.6,288,314.4,313987.1,0
+ACB.US,D,20191210,000000,310.8,316.8,300,302.4,149546.3,0
+ACB.US,D,20191211,000000,302.4,312,292.8,294,190757.5,0
+ACB.US,D,20191212,000000,296.4,313.2,294,312,227477.7,0
+ACB.US,D,20191213,000000,315.6,328.8,310.8,315.6,206250.6,0
+ACB.US,D,20191216,000000,318,322.8,302.4,304.8,167254.4,0
+ACB.US,D,20191217,000000,298.8,300,276,282,373288,0
+ACB.US,D,20191218,000000,277.2,278.4,261.6,262.8,323209.4,0
+ACB.US,D,20191219,000000,262.8,282,258,272.4,249505.6,0
+ACB.US,D,20191220,000000,271.2,276,266.4,270,135320.4,0
+ACB.US,D,20191223,000000,258,261.6,241.2,241.2,334669.3,0
+ACB.US,D,20191224,000000,242.4,243.6,228,238.8,230312,0
+ACB.US,D,20191226,000000,248.4,249.6,240,240,214030.6,0
+ACB.US,D,20191227,000000,236.4,237.6,229.2,229.2,229186.8,0
+ACB.US,D,20191230,000000,228,236.4,225.6,229.2,184697.6,0
+ACB.US,D,20191231,000000,228,261.6,225.6,259.2,408186.3,0
+ACB.US,D,20200102,000000,270,272.4,242.4,242.4,266662.2,0
+ACB.US,D,20200103,000000,242.4,254.4,240,240,159724.5,0
+ACB.US,D,20200106,000000,242.4,243.6,226.8,228,257095.6,0
+ACB.US,D,20200107,000000,228,231.6,219.6,219.6,212167.3,0
+ACB.US,D,20200108,000000,213.6,220.8,205.2,208.8,332178.9,0
+ACB.US,D,20200109,000000,213.6,225.6,207.6,223.2,246346,0
+ACB.US,D,20200110,000000,207.6,208.8,198,198,305168.1,0
+ACB.US,D,20200113,000000,188.4,206.4,180,204,393808.5,0
+ACB.US,D,20200114,000000,201.6,222,195.6,214.8,380415.5,0
+ACB.US,D,20200115,000000,222,250.8,217.2,246,640756.3,0
+ACB.US,D,20200116,000000,262.8,278.4,252,258,614870,0
+ACB.US,D,20200117,000000,258,262.8,243.6,255.6,370585.3,0
+ACB.US,D,20200121,000000,254.4,259.2,232.8,241.2,324196.3,0
+ACB.US,D,20200122,000000,243.6,252,234,244.8,219528.4,0
+ACB.US,D,20200123,000000,242.4,254.4,237.6,248.4,190379.1,0
+ACB.US,D,20200124,000000,252,253.2,236.4,238.8,189240.4,0
+ACB.US,D,20200127,000000,225.6,237.6,219.6,226.8,166944.7,0
+ACB.US,D,20200128,000000,234,240,228,236.4,151323.1,0
+ACB.US,D,20200129,000000,240,242.4,230.4,231.6,146719.6,0
+ACB.US,D,20200130,000000,229.2,236.4,228,232.8,114856.5,0
+ACB.US,D,20200131,000000,234,235.2,224.4,226.8,110863.8,0
+ACB.US,D,20200203,000000,234,240,226.8,240,180267.4,0
+ACB.US,D,20200204,000000,246,259.2,243.6,256.8,259452.5,0
+ACB.US,D,20200205,000000,264,264,244.8,254.4,212291.7,0
+ACB.US,D,20200206,000000,252,256.8,240,240.14,139837.4,0
+ACB.US,D,20200207,000000,199.2,216,198,204,396600.7,0
+ACB.US,D,20200210,000000,198,201.6,186,187.2,254635.2,0
+ACB.US,D,20200211,000000,187.2,200.4,182.4,184.8,306268.6,0
+ACB.US,D,20200212,000000,186,189.6,172.8,175.2,312429.6,0
+ACB.US,D,20200213,000000,171.6,187.2,171.6,176.4,396122,0
+ACB.US,D,20200214,000000,189.6,190.8,177.6,189.6,507727.4,0
+ACB.US,D,20200218,000000,187.2,199.2,186,196.8,329512.2,0
+ACB.US,D,20200219,000000,199.2,208.8,196.8,205.2,195946.6,0
+ACB.US,D,20200220,000000,208.8,214.8,198,201.6,297309.8,0
+ACB.US,D,20200221,000000,202.8,204,194.4,200.4,113640.1,0
+ACB.US,D,20200224,000000,189.6,194.4,184.8,186,206735.2,0
+ACB.US,D,20200225,000000,189.6,190.8,178.8,181.2,194563.2,0
+ACB.US,D,20200226,000000,178.8,189.6,178.8,181.2,173160.2,0
+ACB.US,D,20200227,000000,174,183.6,162,174,219133.9,0
+ACB.US,D,20200228,000000,163.2,168,158.4,160.8,220577,0
+ACB.US,D,20200302,000000,166.8,168,157.2,163.2,149370.5,0
+ACB.US,D,20200303,000000,165.6,168,157.2,159.6,134471.3,0
+ACB.US,D,20200304,000000,160.8,171.6,158.4,165.6,148471,0
+ACB.US,D,20200305,000000,162,165.6,157.2,157.2,108817.1,0
+ACB.US,D,20200306,000000,153.6,154.8,135.6,140.4,208494.9,0
+ACB.US,D,20200309,000000,115.21,130.8,108,113.88,232320.9,0
+ACB.US,D,20200310,000000,123.6,128.4,115.2,117.62,185285.6,0
+ACB.US,D,20200311,000000,115.44,117.84,102,103.04,182318.2,0
+ACB.US,D,20200312,000000,81.612,88.8,75.6,84.012,346812,0
+ACB.US,D,20200313,000000,92.652,95.88,84.336,92.4,205070.1,0
+ACB.US,D,20200316,000000,83.94,92.4,81.6,83.052,173577.8,0
+ACB.US,D,20200317,000000,86.412,88.8,80.64,85.14,137106.2,0
+ACB.US,D,20200318,000000,81.6,83.4,72,75,178187.9,0
+ACB.US,D,20200319,000000,76.2,84,74.4,79.404,255886.9,0
+ACB.US,D,20200320,000000,86.4,100.8,84.72,87.6,334973.5,0
+ACB.US,D,20200323,000000,96,97.09,80.4,81.912,253554.7,0
+ACB.US,D,20200324,000000,90,90.312,82.8,86.04,260244.5,0
+ACB.US,D,20200325,000000,88.8,97.16,84,89.532,399042.1,0
+ACB.US,D,20200326,000000,92.52,120,92.388,108.6,857852.2,0
+ACB.US,D,20200327,000000,128.4,135.6,115.22,123.6,1069679.7,0
+ACB.US,D,20200330,000000,122.4,123.6,103.32,106.5,420024.5,0
+ACB.US,D,20200331,000000,109.8,117.6,104.45,108.71,262875.3,0
+ACB.US,D,20200401,000000,105,108.9,93.6,97.08,261475.3,0
+ACB.US,D,20200402,000000,99.6,110.16,96.12,100,277005.6,0
+ACB.US,D,20200403,000000,103.99,104.4,94.8,97.15,254908.7,0
+ACB.US,D,20200406,000000,101.4,103.68,93.6,95.94,424462.3,0
+ACB.US,D,20200407,000000,100.79,102.12,95.29,96.01,242299.7,0
+ACB.US,D,20200408,000000,98.78,103.92,96,102.26,288809,0
+ACB.US,D,20200409,000000,105.6,111.55,103.2,105.16,255499.1,0
+ACB.US,D,20200413,000000,95.28,98.4,88.8,91.176,484422.5,0
+ACB.US,D,20200414,000000,93.588,93.6,88.8,90.024,284328.9,0
+ACB.US,D,20200415,000000,88.32,88.836,83.424,85.032,238055.6,0
+ACB.US,D,20200416,000000,85.332,85.572,78.6,80.232,246154.5,0
+ACB.US,D,20200417,000000,82.2,89.4,82.092,82.8,271646,0
+ACB.US,D,20200420,000000,84,88.908,81.6,85.8,277152.5,0
+ACB.US,D,20200421,000000,85.212,86.4,84,86.4,135376.5,0
+ACB.US,D,20200422,000000,88.8,88.8,84.6,86.148,148973.5,0
+ACB.US,D,20200423,000000,86.484,88.68,84,85.872,209727.7,0
+ACB.US,D,20200424,000000,85.788,87.6,84,87.6,221424.1,0
+ACB.US,D,20200427,000000,87.6,94.8,86.16,91.2,299101.4,0
+ACB.US,D,20200428,000000,96,96,86.28,90.9,172058.8,0
+ACB.US,D,20200429,000000,90.132,91.476,88.836,90.456,150373.6,0
+ACB.US,D,20200430,000000,90,90.6,87.624,88.8,107723.9,0
+ACB.US,D,20200501,000000,87.6,88.08,83.472,84.372,154099,0
+ACB.US,D,20200504,000000,85.68,86.4,83.4,85.2,91136.6,0
+ACB.US,D,20200505,000000,85.308,85.38,83.724,83.88,121193.7,0
+ACB.US,D,20200506,000000,84,84,82.8,82.98,87597.7,0
+ACB.US,D,20200507,000000,83.52,84.228,82.2,83.244,100354.1,0
+ACB.US,D,20200508,000000,83.28,83.28,79.2,80.592,251951.4,0
+ACB.US,D,20200511,000000,79,82.1,70.5,74.1,507085,0
+ACB.US,D,20200512,000000,72.5,73,64.124,64.6,651770.2,0
+ACB.US,D,20200513,000000,63.7,63.7,56,58,584485.5,0
+ACB.US,D,20200514,000000,56,68.8,53,66.4,1253850.4,0
+ACB.US,D,20200515,000000,83.5,118.8,78,112,10226474.4,0
+ACB.US,D,20200518,000000,123.2,196.8,123.2,171,9777356,0
+ACB.US,D,20200519,000000,189.9,192.5,140.5,146.5,5299613.1,0
+ACB.US,D,20200520,000000,136,139.5,121.1,127.5,3333523.4,0
+ACB.US,D,20200521,000000,172.6,177.1,150,174,6769564,0
+ACB.US,D,20200522,000000,159.5,168.9,153.4,160.1,2601013.5,0
+ACB.US,D,20200526,000000,160,163.4,153.5,156.1,1249015.9,0
+ACB.US,D,20200527,000000,154,161.2,146.6,153,873331.9,0
+ACB.US,D,20200528,000000,154,168.9,150.99,153.4,1384108.1,0
+ACB.US,D,20200529,000000,146.6,146.6,137.8,140.8,1072555.7,0
+ACB.US,D,20200601,000000,140.9,144.9,133.7,141,789402.8,0
+ACB.US,D,20200602,000000,144.9,148.4,139.2,145.3,714443.2,0
+ACB.US,D,20200603,000000,147.1,148,142.385,143,490401.3,0
+ACB.US,D,20200604,000000,142.2,144.5,139.2,142.3,460961.9,0
+ACB.US,D,20200605,000000,142.3,144,137.789,139.4,516345,0
+ACB.US,D,20200608,000000,141.5,157.4,138.9,157.4,1181449.9,0
+ACB.US,D,20200609,000000,151,158.8,147.6,148.1,598295.2,0
+ACB.US,D,20200610,000000,150.3,152.8,142.5,142.9,489151.4,0
+ACB.US,D,20200611,000000,135,139.399,127.8,129.1,533050.9,0
+ACB.US,D,20200612,000000,136.2,136.3,128.2,132.1,382821.4,0
+ACB.US,D,20200615,000000,127.5,133.478,125.3,132.5,382830.9,0
+ACB.US,D,20200616,000000,136.7,137.3,128.2,131.1,529362.7,0
+ACB.US,D,20200617,000000,129.8,132,126.3,131.9,349979,0
+ACB.US,D,20200618,000000,130,134.6,128.9,130.1,428861.4,0
+ACB.US,D,20200619,000000,131.8,138.9,129.7,133.7,650683.6,0
+ACB.US,D,20200622,000000,134.7,137.8,132.71,137.2,385883.5,0
+ACB.US,D,20200623,000000,138.8,152.4,134.7,135.8,1278713.1,0
+ACB.US,D,20200624,000000,136.2,144.7,135.2,136.7,549862.6,0
+ACB.US,D,20200625,000000,137.6,139.7,129.328,132,483286.2,0
+ACB.US,D,20200626,000000,129.4,131.348,123.399,124.7,380668.7,0
+ACB.US,D,20200629,000000,124.5,126.7,118.801,123.6,284443.9,0
+ACB.US,D,20200630,000000,122.2,124.8,119,124.2,314033.1,0
+ACB.US,D,20200701,000000,123.6,128.7,120.801,122.7,241960.6,0
+ACB.US,D,20200702,000000,124.6,125,119.5,122.7,288265.9,0
+ACB.US,D,20200706,000000,122.7,125.6,119.7,121.8,335672.6,0
+ACB.US,D,20200707,000000,121,126.6,119.5,124.2,336151.1,0
+ACB.US,D,20200708,000000,124.2,124.9,120,121.6,274201.5,0
+ACB.US,D,20200709,000000,121.1,121.4,114.1,117.7,402606.2,0
+ACB.US,D,20200710,000000,117,120.25,115.3,120.2,208766.5,0
+ACB.US,D,20200713,000000,121.2,126.8,119.1,120.8,435155.5,0
+ACB.US,D,20200714,000000,119.4,120.4,114.3,117.5,375707.8,0
+ACB.US,D,20200715,000000,119.8,129,118.6,128.7,622145.8,0
+ACB.US,D,20200716,000000,126.2,127.2,120.1,120.5,400947.2,0
+ACB.US,D,20200717,000000,121.6,122.9,117.7,118.8,267485.6,0
+ACB.US,D,20200720,000000,118.4,119.7,115.2,115.4,217082.2,0
+ACB.US,D,20200721,000000,116.1,118.947,114.4,116.1,262720.4,0
+ACB.US,D,20200722,000000,116.3,116.3,109.5,111.6,431648.9,0
+ACB.US,D,20200723,000000,111,111,107.3,107.8,300538.8,0
+ACB.US,D,20200724,000000,107.3,107.3,101.8,104,225155.5,0
+ACB.US,D,20200727,000000,104,107.5,102.6,106.7,227455.1,0
+ACB.US,D,20200728,000000,107.1,118.9,106.7,117,612086.8,0
+ACB.US,D,20200729,000000,113.9,114.1,105.276,107,473389.9,0
+ACB.US,D,20200730,000000,106.7,108,104.152,105.4,172777.5,0
+ACB.US,D,20200731,000000,105.2,107.8,101.248,101.9,291091.9,0
+ACB.US,D,20200803,000000,102.3,104.35,97.6,104.2,248867.2,0
+ACB.US,D,20200804,000000,103.5,108.169,102.066,107.3,238326.8,0
+ACB.US,D,20200805,000000,107.1,108,104.6,107.1,157984,0
+ACB.US,D,20200806,000000,105.2,106.2,101.9,103.1,205765.5,0
+ACB.US,D,20200807,000000,102.4,103.071,99.9,102.7,192091,0
+ACB.US,D,20200810,000000,105.1,105.1,100.2,102.2,285933.7,0
+ACB.US,D,20200811,000000,102,103.2,99.8,100.2,216898.6,0
+ACB.US,D,20200812,000000,101,101.5,97.4,98,278955.3,0
+ACB.US,D,20200813,000000,98,103.4,96.4,101.8,333189.3,0
+ACB.US,D,20200814,000000,101.3,108.8,99.7,106.9,564228.5,0
+ACB.US,D,20200817,000000,107.5,107.9,100.7,101,335671,0
+ACB.US,D,20200818,000000,101.3,102.1,98.6,100,268277,0
+ACB.US,D,20200819,000000,100.5,102.145,98.6,99.1,246725.3,0
+ACB.US,D,20200820,000000,98.7,98.7,95.4,96,273997.7,0
+ACB.US,D,20200821,000000,95.6,96.5,93.55,94.1,234223.7,0
+ACB.US,D,20200824,000000,92.6,95.4,90.8,95.1,265598.4,0
+ACB.US,D,20200825,000000,95,97.2,93,94.9,190209.4,0
+ACB.US,D,20200826,000000,94,95.75,93.2,93.6,132345.7,0
+ACB.US,D,20200827,000000,93.2,96.376,93.2,95.2,155218,0
+ACB.US,D,20200828,000000,94.4,100.976,94.1,98.2,313566.2,0
+ACB.US,D,20200831,000000,98.3,99.3,94,98,318083.7,0
+ACB.US,D,20200901,000000,96.6,97.267,92.7,93,284588.9,0
+ACB.US,D,20200902,000000,92.8,93.6,89,90,349931.9,0
+ACB.US,D,20200903,000000,88.6,92.5,87.4,90.2,233488.8,0
+ACB.US,D,20200904,000000,89.6,90.152,82.7,85.1,278284.9,0
+ACB.US,D,20200908,000000,81.8,82.5,75.1,75.2,603502.8,0
+ACB.US,D,20200909,000000,76,79.9,74,76.5,558534.6,0
+ACB.US,D,20200910,000000,76.7,78.4,74,74.2,311690.3,0
+ACB.US,D,20200911,000000,74.4,74.7,68.8,69.8,443422.1,0
+ACB.US,D,20200914,000000,69.7,75.45,69.224,71.8,436985.2,0
+ACB.US,D,20200915,000000,72.7,73.699,70,70.7,302283.3,0
+ACB.US,D,20200916,000000,70.8,72.7,69.8,70.1,471007.2,0
+ACB.US,D,20200917,000000,70,70.1,68.101,68.9,312836.6,0
+ACB.US,D,20200918,000000,69.3,69.3,63.9,65.3,694971.9,0
+ACB.US,D,20200921,000000,63.9,64.2,61.5,63.2,577567.9,0
+ACB.US,D,20200922,000000,64.6,75.6,62.7,73.2,2997573.1,0
+ACB.US,D,20200923,000000,60.8,62,51.4,51.7,2944390.3,0
+ACB.US,D,20200924,000000,50.8,53.7,47.8,52,1463394.2,0
+ACB.US,D,20200925,000000,52.9,52.9,49.2,50.5,946663.1,0
+ACB.US,D,20200928,000000,50.9,51.4,47.5,47.8,1012375.5,0
+ACB.US,D,20200929,000000,47.1,51,45.6,46.8,1412376.4,0
+ACB.US,D,20200930,000000,47.7,50,46,46.5,898551.1,0
+ACB.US,D,20201001,000000,46.8,47.8,45.5,46.7,549264.7,0
+ACB.US,D,20201002,000000,45.3,47,45,45.8,496500.1,0
+ACB.US,D,20201005,000000,46,48.1,45.3,46.2,697408.9,0
+ACB.US,D,20201006,000000,46.5,47.385,44.1,45,820858.7,0
+ACB.US,D,20201007,000000,45.1,47.05,43.2,46.1,1063796.6,0
+ACB.US,D,20201008,000000,46.8,52.4,46.4,51,2305623,0
+ACB.US,D,20201009,000000,56.9,57.1,49.2,50.3,3415009.6,0
+ACB.US,D,20201012,000000,50.4,52.8,48.2,49.8,1671844.7,0
+ACB.US,D,20201013,000000,49.3,49.7,47.2,47.8,951115.4,0
+ACB.US,D,20201014,000000,48.1,48.6,45.2,45.4,1177691.9,0
+ACB.US,D,20201015,000000,44.6,45,42.8,42.9,1115770.8,0
+ACB.US,D,20201016,000000,43.7,43.7,40,40.2,1990616.8,0
+ACB.US,D,20201019,000000,40.7,47.1,39.3,47.1,2506257.6,0
+ACB.US,D,20201020,000000,45.9,46.7,42,45.6,1381658.2,0
+ACB.US,D,20201021,000000,46.1,49.5,45.6,48.5,1406677.8,0
+ACB.US,D,20201022,000000,49.7,49.8,46.2,48.5,960702.6,0
+ACB.US,D,20201023,000000,48.8,49,46,46.8,712699.4,0
+ACB.US,D,20201026,000000,46.6,46.6,43.599,44,635592.1,0
+ACB.US,D,20201027,000000,43.6,44,39.8,40,1256302.1,0
+ACB.US,D,20201028,000000,39,40.6,37.1,38.3,1121264,0
+ACB.US,D,20201029,000000,39.6,40.9,38,40.9,786132.2,0
+ACB.US,D,20201030,000000,41.1,41.1,38.775,40.5,644644.7,0
+ACB.US,D,20201102,000000,41,48.5,41,47.3,2065628.9,0
+ACB.US,D,20201103,000000,50.1,50.2,45.1,49.1,2347940,0
+ACB.US,D,20201104,000000,47.7,47.8,43.8,44.3,2404173.5,0
+ACB.US,D,20201105,000000,51.3,62.9,48.719,62.7,12646714.7,0
+ACB.US,D,20201106,000000,81.3,121.8,81.2,97.9,46164957.3,0
+ACB.US,D,20201109,000000,131.9,144.8,103.8,112.1,16697916.6,0
+ACB.US,D,20201110,000000,96.301,97.3,80.5,83,6886431.4,0
+ACB.US,D,20201111,000000,67.9,82.8,64.201,76.6,12314248.5,0
+ACB.US,D,20201112,000000,72.6,81,68.5,69.9,6462598.3,0
+ACB.US,D,20201113,000000,73.5,75,70.2,70.8,4122722.3,0
+ACB.US,D,20201116,000000,70.4,74.3,66.3,68.1,3425473,0
+ACB.US,D,20201117,000000,67.4,73.5,65.9,72,3641165.7,0
+ACB.US,D,20201118,000000,73.2,76.2,70,70.2,2420903.9,0
+ACB.US,D,20201119,000000,70.7,72.3,69,70.7,1679585.5,0
+ACB.US,D,20201120,000000,70,74.7,68.2,71.3,2966753.4,0
+ACB.US,D,20201123,000000,71.9,74.3,69.6,71.8,3146028.2,0
+ACB.US,D,20201124,000000,90.8,95,85.1,92.3,8398029.1,0
+ACB.US,D,20201125,000000,88.7,89.2,83,87.1,3438431,0
+ACB.US,D,20201127,000000,89.8,105.9,87.1,104.7,5174633.8,0
+ACB.US,D,20201130,000000,112.5,125,100.1,116.8,12702818.3,0
+ACB.US,D,20201201,000000,119.1,121.2,96.35,97.5,7828223.6,0
+ACB.US,D,20201202,000000,101.4,113.9,98.5,109.5,7124729.3,0
+ACB.US,D,20201203,000000,110.5,114.4,105.3,112.4,5245602.5,0
+ACB.US,D,20201204,000000,114,121.9,106.9,108.9,9787077.9,0
+ACB.US,D,20201207,000000,106,107.3,98.4,104.7,3834695.6,0
+ACB.US,D,20201208,000000,100.4,108.1,100.1,106,2358820.4,0
+ACB.US,D,20201209,000000,106.2,107.1,95.45,98.8,2784906.5,0
+ACB.US,D,20201210,000000,93.8,100,92.5,99.7,1650090.2,0
+ACB.US,D,20201211,000000,98.7,100.2,96,99.1,1077613.7,0
+ACB.US,D,20201214,000000,99.8,101,94.8,95.6,1270768.2,0
+ACB.US,D,20201215,000000,95.3,102.2,93.2,102.1,1980974.2,0
+ACB.US,D,20201216,000000,104.9,104.9,97.8,98.2,1907061.7,0
+ACB.US,D,20201217,000000,98,100.5,95.8,97.3,1343387.5,0
+ACB.US,D,20201218,000000,95.5,99,92.7,96,1494480.3,0
+ACB.US,D,20201221,000000,90.3,93.7,88.6,89.4,1627525.3,0
+ACB.US,D,20201222,000000,90.1,91.1,87.613,89.3,1155178.3,0
+ACB.US,D,20201223,000000,88.7,96.2,86.3,93.2,1844084.7,0
+ACB.US,D,20201224,000000,93.7,93.7,88.1,88.7,926153.2,0
+ACB.US,D,20201228,000000,89.7,90.69,86.4,86.9,934157,0
+ACB.US,D,20201229,000000,87.1,88.4,81.6,84,1203646.7,0
+ACB.US,D,20201230,000000,83.1,87.8,82.1,87.8,1204771.1,0
+ACB.US,D,20201231,000000,87.1,87.5,83,83.1,824020.4,0
+ACB.US,D,20210104,000000,84.8,96.7,83.8,95.2,2721304.4,0
+ACB.US,D,20210105,000000,97.5,98.7,90.7,97,2397065.7,0
+ACB.US,D,20210106,000000,110.9,113,101.2,102.7,7397202.6,0
+ACB.US,D,20210107,000000,105.6,109.55,100.1,101.9,3708053.6,0
+ACB.US,D,20210108,000000,102.5,104.8,97.2,99.9,2463708,0
+ACB.US,D,20210111,000000,98.3,107.3,97.3,104.4,2318403.3,0
+ACB.US,D,20210112,000000,105,107.8,101.9,105.6,1673804.7,0
+ACB.US,D,20210113,000000,105.5,116.3,103.568,109.1,3785231.8,0
+ACB.US,D,20210114,000000,114.3,122.1,111.8,119.6,4653416.7,0
+ACB.US,D,20210115,000000,128.5,133.2,118.5,120.4,4562094.1,0
+ACB.US,D,20210119,000000,121.3,122.45,112.3,118.4,2265327.9,0
+ACB.US,D,20210120,000000,116.2,119.6,113.5,115.4,1300908.2,0
+ACB.US,D,20210121,000000,114.3,116.2,108.3,111.7,1855287,0
+ACB.US,D,20210122,000000,103.9,107.4,102.2,106.5,2904727.6,0
+ACB.US,D,20210125,000000,106.4,108.987,100.4,101.6,2225630.9,0
+ACB.US,D,20210126,000000,104.1,111.7,101.6,106.7,2672685.6,0
+ACB.US,D,20210127,000000,104.1,116.8,102.7,112,3035570.4,0
+ACB.US,D,20210128,000000,112.2,121.3,112,117,2173964.9,0
+ACB.US,D,20210129,000000,118.4,123.2,110.6,111.5,2496521.3,0
+ACB.US,D,20210201,000000,113.5,114.4,108,112,1460216.6,0
+ACB.US,D,20210202,000000,113.1,129.5,111.225,127,4103141.5,0
+ACB.US,D,20210203,000000,132.3,141.5,128.9,137.5,4753556.6,0
+ACB.US,D,20210204,000000,135.7,141.4,127.8,130.7,2409874.8,0
+ACB.US,D,20210205,000000,132.7,133.3,125.6,128,1687441.3,0
+ACB.US,D,20210208,000000,131.8,150,129.1,148.7,3458378.2,0
+ACB.US,D,20210209,000000,152.8,167.7,150.9,156.1,5363738.4,0
+ACB.US,D,20210210,000000,185.3,189.8,164.95,189.2,8380819.8,0
+ACB.US,D,20210211,000000,185.8,189.3,143.9,144.7,8262845.2,0
+ACB.US,D,20210212,000000,130.7,145,123.5,124.8,5667423.8,0
+ACB.US,D,20210216,000000,130,140.9,128.5,140.9,3146181.5,0
+ACB.US,D,20210217,000000,132.9,137.4,128.289,130.6,2003577.3,0
+ACB.US,D,20210218,000000,130.2,135.603,120.1,120.2,2070543.2,0
+ACB.US,D,20210219,000000,121,126,118.1,122.1,1345853.1,0
+ACB.US,D,20210222,000000,120,123.9,117,117.7,1316733.1,0
+ACB.US,D,20210223,000000,110.4,113.4,101,112.1,1837640.7,0
+ACB.US,D,20210224,000000,113.5,117.7,110,116.4,1113970.4,0
+ACB.US,D,20210225,000000,116.3,117.08,107.4,108.2,1180851.5,0
+ACB.US,D,20210226,000000,108.4,111.9,104.8,105.2,1188329.1,0
+ACB.US,D,20210301,000000,108.4,114.1,107.5,110.4,846173.4,0
+ACB.US,D,20210302,000000,112,120.8,110.1,110.3,1544214.4,0
+ACB.US,D,20210303,000000,111.6,112.7,102.8,104.6,1302479.9,0
+ACB.US,D,20210304,000000,103.6,106.1,94.2,98.2,1617991,0
+ACB.US,D,20210305,000000,97.9,98.5,86.5,96,1540666.4,0
+ACB.US,D,20210308,000000,96.8,99.1,92,96.1,975149.5,0
+ACB.US,D,20210309,000000,99.1,104,97,103,1189059.9,0
+ACB.US,D,20210310,000000,106.7,106.8,96.1,98.5,1610330.6,0
+ACB.US,D,20210311,000000,100.4,106.45,98.5,105.9,1554876.4,0
+ACB.US,D,20210312,000000,102,108.199,100.45,105.7,1273907.3,0
+ACB.US,D,20210315,000000,105.7,112.489,104,111.4,1677998.6,0
+ACB.US,D,20210316,000000,114.1,114.2,102.517,104.4,1294820.4,0
+ACB.US,D,20210317,000000,101.7,106.3,101.1,105.9,801287.7,0
+ACB.US,D,20210318,000000,105.3,107.8,99.6,100,1040379.5,0
+ACB.US,D,20210319,000000,100.8,103,98.7,101.4,739798.1,0
+ACB.US,D,20210322,000000,102,102.2,96.7,97,1041286.7,0
+ACB.US,D,20210323,000000,96.1,97.6,92.6,93.2,1030669,0
+ACB.US,D,20210324,000000,93.8,94.7,89.5,89.6,1180027.2,0
+ACB.US,D,20210325,000000,87.1,92.9,86.1,92.7,965622.4,0
+ACB.US,D,20210326,000000,93.2,93.8,88.1,91.1,830876.8,0
+ACB.US,D,20210329,000000,92.1,94.1,89.8,90.5,1016184.5,0
+ACB.US,D,20210330,000000,90.2,91,87.4,90.5,732938.5,0
+ACB.US,D,20210331,000000,92.1,96.6,91.3,93.1,903344.1,0
+ACB.US,D,20210401,000000,95,95.699,91.3,91.4,702684.2,0
+ACB.US,D,20210405,000000,92.6,92.7,89.9,91.4,599158.8,0
+ACB.US,D,20210406,000000,91.1,91.599,88.351,89.8,678922,0
+ACB.US,D,20210407,000000,89.1,89.2,83.7,84.2,1018521.4,0
+ACB.US,D,20210408,000000,85.2,86.6,83.1,85.1,645491.6,0
+ACB.US,D,20210409,000000,85.4,90,83.9,89.1,932515.2,0
+ACB.US,D,20210412,000000,85.7,87.1,80,80.9,1134971.8,0
+ACB.US,D,20210413,000000,80.4,82.85,78.7,82.1,751838.9,0
+ACB.US,D,20210414,000000,82.4,82.4,79,79.8,750957.1,0
+ACB.US,D,20210415,000000,80.3,81.25,77.05,77.9,752159.4,0
+ACB.US,D,20210416,000000,78.2,78.9,75.1,78.8,602657.6,0
+ACB.US,D,20210419,000000,78.7,83.409,78.3,81.9,871754.9,0
+ACB.US,D,20210420,000000,83,83.7,76.1,76.5,926745.5,0
+ACB.US,D,20210421,000000,77,81.9,75.6,81.7,589794.9,0
+ACB.US,D,20210422,000000,81.6,83,79.3,80,558825.8,0
+ACB.US,D,20210423,000000,81,84.354,79.2,83.5,502716.8,0
+ACB.US,D,20210426,000000,84.4,85.8,81.9,85.5,711276,0
+ACB.US,D,20210427,000000,85.9,87.5,84.3,85.6,446877.7,0
+ACB.US,D,20210428,000000,85.7,91.2,84.5,90.5,786496.9,0
+ACB.US,D,20210429,000000,90.7,90.8,86.8,89.6,633125.5,0
+ACB.US,D,20210430,000000,87.9,90.6,87.5,89.4,342353.9,0
+ACB.US,D,20210503,000000,88.9,89.132,85.8,86.8,377435.5,0
+ACB.US,D,20210504,000000,85.1,86.75,82.9,86.7,374279.8,0
+ACB.US,D,20210505,000000,86.5,87.8,85.5,87.8,273937.2,0
+ACB.US,D,20210506,000000,86.8,87.8,83.03,84.6,463730.8,0
+ACB.US,D,20210507,000000,84.8,92.6,83.849,89,1038927.3,0
+ACB.US,D,20210510,000000,88.6,88.9,84,84,419592.1,0
+ACB.US,D,20210511,000000,79.2,83.25,78,81.7,599316.5,0
+ACB.US,D,20210512,000000,81.1,81.8,76.6,77.1,678140.6,0
+ACB.US,D,20210513,000000,78.3,78.683,71.71,73.2,961609.1,0
+ACB.US,D,20210514,000000,67.5,70.95,65.9,68.6,1469025.2,0
+ACB.US,D,20210517,000000,68.5,70.8,66.55,70.2,692346.9,0
+ACB.US,D,20210518,000000,71,74.6,69.6,73.8,536804.9,0
+ACB.US,D,20210519,000000,70.9,72.4,70.1,72.4,416745.7,0
+ACB.US,D,20210520,000000,72.9,74.2,71.4,73.2,328878.3,0
+ACB.US,D,20210521,000000,73.5,76.8,72.5,76,380042.9,0
+ACB.US,D,20210524,000000,76.6,76.6,71.8,76.1,604780.1,0
+ACB.US,D,20210525,000000,76.5,82.21,76.205,80.7,644034.3,0
+ACB.US,D,20210526,000000,81.798,86.5,79.8,84.9,617209.6,0
+ACB.US,D,20210527,000000,87,89.8,83.601,89.7,629970,0
+ACB.US,D,20210528,000000,90.3,96.6,88.7,96.6,2252108.4,0
+ACB.US,D,20210601,000000,96.6,99.5,92.8,93.7,824150.4,0
+ACB.US,D,20210602,000000,93.5,101.1,93.4,101,1022298,0
+ACB.US,D,20210603,000000,101.5,105.84,96.3,96.6,1387607.2,0
+ACB.US,D,20210604,000000,97.614,97.9,91.3,91.6,676887,0
+ACB.US,D,20210607,000000,91.319,99.8,90.7,99.2,711198.8,0
+ACB.US,D,20210608,000000,99.9,101.6,96.9,100.5,581435.3,0
+ACB.US,D,20210609,000000,100.5,106.4,99.7,102.3,1329956.4,0
+ACB.US,D,20210610,000000,102.5,102.8,97,98.9,486047.7,0
+ACB.US,D,20210611,000000,99.6,100.127,96.93,98.2,349920.5,0
+ACB.US,D,20210614,000000,97.3,98.7,95.4,96.7,355586.6,0
+ACB.US,D,20210615,000000,96.2,97.5,92.95,93.4,357306.9,0
+ACB.US,D,20210616,000000,92.5,95,91.5,92.6,379459.2,0
+ACB.US,D,20210617,000000,92.6,94,90.3,90.4,327479,0
+ACB.US,D,20210618,000000,90.1,90.75,86,87.3,512604.6,0
+ACB.US,D,20210621,000000,86.9,89.8,84.62,89.7,434341.9,0
+ACB.US,D,20210622,000000,89.368,89.83,87.4,89.1,289886.5,0
+ACB.US,D,20210623,000000,89.8,92.5,89.4,90.2,295885.3,0
+ACB.US,D,20210624,000000,91.3,94.3,90.9,93.5,372864,0
+ACB.US,D,20210625,000000,93.1,93.7,90.8,91.1,278073.3,0
+ACB.US,D,20210628,000000,91.5,95.4,91.2,92.8,362736.4,0
+ACB.US,D,20210629,000000,93.2,95.212,89.8,90.9,349387.6,0
+ACB.US,D,20210630,000000,90.442,93.2,89.2,90.4,379589.5,0
+ACB.US,D,20210701,000000,90.4,91.399,86.7,88.8,343119.8,0
+ACB.US,D,20210702,000000,89.3,89.6,85.65,86.2,305476.3,0
+ACB.US,D,20210706,000000,86,87.9,82.8,83.1,391537.4,0
+ACB.US,D,20210707,000000,83.1,84.6,79.3,79.8,459385,0
+ACB.US,D,20210708,000000,77.9,81.6,77.7,81,459031.5,0
+ACB.US,D,20210709,000000,82.8,82.8,80.3,82.4,187177.9,0
+ACB.US,D,20210712,000000,81.7,84.1,79.962,83.3,321465.6,0
+ACB.US,D,20210713,000000,85.2,88.6,83.3,83.7,502439.9,0
+ACB.US,D,20210714,000000,83.8,84.1,74.9,75.1,944145.4,0
+ACB.US,D,20210715,000000,76.6,77.4,70.7,73.4,696586.7,0
+ACB.US,D,20210716,000000,74.1,74.3,69.8,70.4,538597.8,0
+ACB.US,D,20210719,000000,69.2,70.7,67.05,70.4,490803.2,0
+ACB.US,D,20210720,000000,71,73.45,68.15,72.9,408782.5,0
+ACB.US,D,20210721,000000,73.45,75.4,72.5,75.2,299342.4,0
+ACB.US,D,20210722,000000,75.3,75.5,71.4,72.1,354497.9,0
+ACB.US,D,20210723,000000,72.2,72.3,69.318,70.8,298975.4,0
+ACB.US,D,20210726,000000,70.4,73.4,69.5,72.1,324701.4,0
+ACB.US,D,20210727,000000,71.6,74,66.342,68.4,776071.3,0
+ACB.US,D,20210728,000000,70,75.49,69.8,72.9,1071686.4,0
+ACB.US,D,20210729,000000,74.5,74.7,70.8,71.1,568745.7,0
+ACB.US,D,20210730,000000,69.085,72.05,68.5,70.2,388104.5,0
+ACB.US,D,20210802,000000,70.3,73.001,69.7,70.8,300999.7,0
+ACB.US,D,20210803,000000,70.9,72.1,69.4,71.9,331711.6,0
+ACB.US,D,20210804,000000,71,72.463,68.6,69.3,423180.7,0
+ACB.US,D,20210805,000000,69.735,75.5,69,73.5,700698.5,0
+ACB.US,D,20210806,000000,74,74,71.35,73.2,295738.4,0
+ACB.US,D,20210809,000000,73.1,74,70.883,73.5,236684.2,0
+ACB.US,D,20210810,000000,73.7,74.5,72.212,73.2,364363,0
+ACB.US,D,20210811,000000,73.5,73.5,71.1,71.4,259959.6,0
+ACB.US,D,20210812,000000,71.665,71.665,69.65,70.6,316864.4,0
+ACB.US,D,20210813,000000,70.3,70.6,67.8,67.8,511081.3,0
+ACB.US,D,20210816,000000,68,68.247,65.717,66.1,358801,0
+ACB.US,D,20210817,000000,65.4,67.65,64.7,67.5,367355.4,0
+ACB.US,D,20210818,000000,67.4,70.3,65,66.9,505955.5,0
+ACB.US,D,20210819,000000,66.1,66.8,63.8,64.4,391520,0
+ACB.US,D,20210820,000000,64.4,67.4,63.65,66.8,547310.1,0
+ACB.US,D,20210823,000000,67.3,71,66.85,69.5,396575.1,0
+ACB.US,D,20210824,000000,69.9,72.6,68.8,72.3,527897,0
+ACB.US,D,20210825,000000,71,72,69,71,325492,0
+ACB.US,D,20210826,000000,70.8,72.5,68.9,70,393115.9,0
+ACB.US,D,20210827,000000,69.9,72.1,69,71.8,386134.7,0
+ACB.US,D,20210830,000000,71.8,72.29,69.9,71.4,299247.7,0
+ACB.US,D,20210831,000000,71.4,76.199,70.8,74.2,583046.3,0
+ACB.US,D,20210901,000000,74.9,75.9,71.45,72,416475.4,0
+ACB.US,D,20210902,000000,72.4,75.7,72.05,74.4,408591.5,0
+ACB.US,D,20210903,000000,74.6,77.35,73.35,73.9,584441.8,0
+ACB.US,D,20210907,000000,73.4,75.5,71.3,71.6,414058.4,0
+ACB.US,D,20210908,000000,71.1,71.6,68.3,68.9,537087.7,0
+ACB.US,D,20210909,000000,68.7,70.1,68.3,69.1,407958.8,0
+ACB.US,D,20210910,000000,69.8,69.947,66.2,66.3,431070.6,0
+ACB.US,D,20210913,000000,66.7,67.3,64.6,66.3,529661.2,0
+ACB.US,D,20210914,000000,66.2,67.01,64,65,408113,0
+ACB.US,D,20210915,000000,64.8,67.102,64.3,66.8,341202.3,0
+ACB.US,D,20210916,000000,66.388,67.4,65.601,66.2,214410.7,0
+ACB.US,D,20210917,000000,66.3,66.8,64.3,66.3,319125.6,0
+ACB.US,D,20210920,000000,64.1,64.1,60.1,61.3,698177.7,0
+ACB.US,D,20210921,000000,61.6,63.5,59.85,60.3,968331.7,0
+ACB.US,D,20210922,000000,60.1,61.1,58.5,60.1,851782.4,0
+ACB.US,D,20210923,000000,61.2,62.25,60.8,61.5,539927.5,0
+ACB.US,D,20210924,000000,60.7,61,59.2,59.5,532229.4,0
+ACB.US,D,20210927,000000,60.1,65,58.9,63.85,1154773.7,0
+ACB.US,D,20210928,000000,62.9,69.9,62.5,68.1,1380459.3,0
+ACB.US,D,20210929,000000,67.5,68.4,64.8,67.4,680659.6,0
+ACB.US,D,20210930,000000,66.3,69.8,66.1,69.2,532798.1,0
+ACB.US,D,20211001,000000,68.8,71.2,68.15,70.8,448111,0
+ACB.US,D,20211004,000000,70.2,70.95,69.2,70.4,414132.4,0
+ACB.US,D,20211005,000000,70,74.5,69.8,73,501099,0
+ACB.US,D,20211006,000000,71.8,74,71.8,73.5,326006.6,0
+ACB.US,D,20211007,000000,74.2,75,72.3,73.8,316277.8,0
+ACB.US,D,20211008,000000,73.7,76,71.7,72.1,393217.7,0
+ACB.US,D,20211011,000000,71.7,72.2,70.1,70.1,190369.3,0
+ACB.US,D,20211012,000000,70.9,71.7,69.7,70.2,207383,0
+ACB.US,D,20211013,000000,70.9,71.7,70,71.1,173359.1,0
+ACB.US,D,20211014,000000,71.7,74.399,71.4,72.6,338420.3,0
+ACB.US,D,20211015,000000,72.771,72.9,70.1,70.3,276526.4,0
+ACB.US,D,20211018,000000,70.1,70.3,68.7,69.2,321267,0
+ACB.US,D,20211019,000000,69.5,74.5,69.05,74.5,539239.7,0
+ACB.US,D,20211020,000000,74.028,78,73,76.6,701350.5,0
+ACB.US,D,20211021,000000,76,78.8,73.7,73.7,569329.1,0
+ACB.US,D,20211022,000000,73.3,73.9,70.4,70.7,346572.3,0
+ACB.US,D,20211025,000000,70.7,72.4,70.3,71.8,262037.2,0
+ACB.US,D,20211026,000000,72.1,72.7,68.8,70.3,537880,0
+ACB.US,D,20211027,000000,70.1,71,67.9,68.4,312936.5,0
+ACB.US,D,20211028,000000,68.5,70,68.1,68.8,237183.4,0
+ACB.US,D,20211029,000000,68.9,70,66.3,66.3,286299.2,0
+ACB.US,D,20211101,000000,67,70.8,65.619,69.9,381990.1,0
+ACB.US,D,20211102,000000,69.8,69.8,67.8,69,245486.9,0
+ACB.US,D,20211103,000000,68.8,71.6,68.106,69.4,409592,0
+ACB.US,D,20211104,000000,70.1,70.7,67.802,68.5,320894.4,0
+ACB.US,D,20211105,000000,68.3,68.4,64.3,66.6,672394.1,0
+ACB.US,D,20211108,000000,66.2,73.3,66.2,73,1183734.3,0
+ACB.US,D,20211109,000000,72.2,75.9,69.399,74.8,786967.1,0
+ACB.US,D,20211110,000000,70.5,75,69.8,71,621849.4,0
+ACB.US,D,20211111,000000,71.2,76.6,70.9,75.7,607070.6,0
+ACB.US,D,20211112,000000,77.5,85.8,77.3,85,1925142.2,0
+ACB.US,D,20211115,000000,86.1,86.9,80.75,81.1,1428180.8,0
+ACB.US,D,20211116,000000,80.6,84.7,77.8,83.2,703223.1,0
+ACB.US,D,20211117,000000,82.1,83.999,78.4,78.9,663110.5,0
+ACB.US,D,20211118,000000,78.6,79.4,69.8,70.1,980996.6,0
+ACB.US,D,20211119,000000,72.9,73.9,69.8,70.4,540177.3,0
+ACB.US,D,20211122,000000,70.5,70.68,65.95,67,652953.1,0
+ACB.US,D,20211123,000000,67.2,68.8,65.2,66.3,486692.6,0
+ACB.US,D,20211124,000000,66.3,69.4,64.8,67.8,468751.6,0
+ACB.US,D,20211126,000000,65,68,64.9,67.9,338611.1,0
+ACB.US,D,20211129,000000,68.158,68.4,63.9,64.4,604117.1,0
+ACB.US,D,20211130,000000,64.05,66.305,61,64.2,455397.4,0
+ACB.US,D,20211201,000000,65.1,65.4,59.7,60.1,556193,0
+ACB.US,D,20211202,000000,60,62.5,59,61.4,726353.8,0
+ACB.US,D,20211203,000000,61.1,61.6,57.3,58.2,584016.2,0
+ACB.US,D,20211206,000000,57.7,60.9,55.5,59.7,535865.5,0
+ACB.US,D,20211207,000000,61.112,64.9,60,63.8,482895.3,0
+ACB.US,D,20211208,000000,63.8,67.4,62.25,65.7,395437.3,0
+ACB.US,D,20211209,000000,65.3,66.648,62.2,62.8,304294.8,0
+ACB.US,D,20211210,000000,62.9,64.795,60.6,61.2,299710.9,0
+ACB.US,D,20211213,000000,61.347,61.347,58.55,59.9,319929.8,0
+ACB.US,D,20211214,000000,58.9,60.9,58.35,58.7,352880.7,0
+ACB.US,D,20211215,000000,58.5,58.7,54.227,57.8,645045.5,0
+ACB.US,D,20211216,000000,58.6,59.6,56.3,57.2,431993.3,0
+ACB.US,D,20211217,000000,56.3,59.5,55.427,58.5,402429.2,0
+ACB.US,D,20211220,000000,57,57.9,55.3,56.6,367821.9,0
+ACB.US,D,20211221,000000,56.8,60.35,56.7,59.5,429842.1,0
+ACB.US,D,20211222,000000,59.1,60.1,57.5,59.3,299191.7,0
+ACB.US,D,20211223,000000,59.1,61.88,58.55,61.2,405022.8,0
+ACB.US,D,20211227,000000,60.7,61,58.8,59.4,396418.3,0
+ACB.US,D,20211228,000000,58.8,60.5,57.1,57.3,367723.6,0
+ACB.US,D,20211229,000000,57,58.5,54.2,54.5,824273.2,0
+ACB.US,D,20211230,000000,54.5,57.19,54.3,55,614097.8,0
+ACB.US,D,20211231,000000,55.185,56.876,53.9,54.1,471678.5,0
+ACB.US,D,20220103,000000,55.1,59.7,54.5,57.5,521039.3,0
+ACB.US,D,20220104,000000,57.5,58.3,55.4,57.7,413703.1,0
+ACB.US,D,20220105,000000,57.5,58.7,54.3,54.5,433741.9,0
+ACB.US,D,20220106,000000,54.6,55.9,52.2,53.7,492427.5,0
+ACB.US,D,20220107,000000,53.9,57,53.9,55.1,585186.9,0
+ACB.US,D,20220110,000000,55.9,58.35,54.1,57.6,929301.8,0
+ACB.US,D,20220111,000000,56.6,60.499,56.35,58.9,606016.5,0
+ACB.US,D,20220112,000000,59.5,60.3,57.426,57.6,508479.7,0
+ACB.US,D,20220113,000000,57.6,58,55.3,55.4,405643.7,0
+ACB.US,D,20220114,000000,55,55.8,53.8,55.1,580802.2,0
+ACB.US,D,20220118,000000,55,55,51.1,51.1,742494.9,0
+ACB.US,D,20220119,000000,51.5,52,48.5,48.6,759657.2,0
+ACB.US,D,20220120,000000,49.1,51.099,47.4,47.5,693776.7,0
+ACB.US,D,20220121,000000,47,47.4,44.11,44.6,644558.9,0
+ACB.US,D,20220124,000000,43.7,43.85,39.65,43.2,1651773.8,0
+ACB.US,D,20220125,000000,42.4,43.3,40.5,42.1,536442.2,0
+ACB.US,D,20220126,000000,43.3,43.7,40,40.6,782384.4,0
+ACB.US,D,20220127,000000,40.8,40.91,37.7,37.9,748737.4,0
+ACB.US,D,20220128,000000,37.8,39.4,37.1,39.1,693248.2,0
+ACB.US,D,20220131,000000,39.246,42.7,38.7,41.6,785117,0
+ACB.US,D,20220201,000000,42.4,45.6,41.4,44.7,562356.7,0
+ACB.US,D,20220202,000000,45,45.15,42.3,42.6,413256.9,0
+ACB.US,D,20220203,000000,41.4,42.2,39.5,39.6,445877.9,0
+ACB.US,D,20220204,000000,40,42.4,39.2,42.1,558089.6,0
+ACB.US,D,20220207,000000,42.2,44.174,41.6,41.8,389734.3,0
+ACB.US,D,20220208,000000,41.6,42.25,40.7,41.7,321025.3,0
+ACB.US,D,20220209,000000,42.78,46.5,42.6,46.4,669698.6,0
+ACB.US,D,20220210,000000,45.1,48.25,44.401,45.9,935065,0
+ACB.US,D,20220211,000000,44.8,48.1,42.85,44.9,1536745.3,0
+ACB.US,D,20220214,000000,43.7,46.599,43.101,43.3,522525.8,0
+ACB.US,D,20220215,000000,44.6,46.55,44,46.3,439778.8,0
+ACB.US,D,20220216,000000,46.9,49,45.35,47,546284.1,0
+ACB.US,D,20220217,000000,46.2,47.2,43.4,43.8,452560.4,0
+ACB.US,D,20220218,000000,44.2,44.368,41,41.3,486216.2,0
+ACB.US,D,20220222,000000,40.1,40.97,38.5,38.9,579874,0
+ACB.US,D,20220223,000000,40,40.607,37.3,37.4,486694.4,0
+ACB.US,D,20220224,000000,35.3,38.6,34.7,38.4,683371.5,0
+ACB.US,D,20220225,000000,38.9,39,36.55,37.7,412863.3,0
+ACB.US,D,20220228,000000,37.02,38.9,36.5,38,349106.4,0
+ACB.US,D,20220301,000000,37.8,38.263,36.3,36.6,384876.2,0
+ACB.US,D,20220302,000000,36.8,37,35.2,36.8,392902.6,0
+ACB.US,D,20220303,000000,36.5,37.2,35.05,35.5,405029.2,0
+ACB.US,D,20220304,000000,35.1,35.6,32.9,33.4,451786.8,0
+ACB.US,D,20220307,000000,33,33.6,31.4,31.5,592995.5,0
+ACB.US,D,20220308,000000,31.9,33.8,31.2,32.8,721305.8,0
+ACB.US,D,20220309,000000,33.8,34.8,33.1,34.2,590202,0
+ACB.US,D,20220310,000000,33.6,33.876,32.1,33.3,386116.5,0
+ACB.US,D,20220311,000000,33.7,33.8,31.6,31.7,268183.7,0
+ACB.US,D,20220314,000000,31.8,31.8,28.9,29.3,604123.5,0
+ACB.US,D,20220315,000000,29.7,30.51,28.992,30.3,531105,0
+ACB.US,D,20220316,000000,31.1,32.8,30.7,32.5,583457.1,0
+ACB.US,D,20220317,000000,32.4,34.8,31.805,34.8,429735.2,0
+ACB.US,D,20220318,000000,34.4,36.5,33.8,35.5,451441.9,0
+ACB.US,D,20220321,000000,35.5,36.3,34.35,34.7,539546.7,0
+ACB.US,D,20220322,000000,35,37.1,34.6,36.8,473278,0
+ACB.US,D,20220323,000000,38.9,40.45,36.2,36.4,974095.3,0
+ACB.US,D,20220324,000000,37.1,41.1,35.3,40.4,2154700.5,0
+ACB.US,D,20220325,000000,45.55,45.6,39.8,44.6,4340574.2,0
+ACB.US,D,20220328,000000,42.9,43.8,39.95,40.9,1732014.3,0
+ACB.US,D,20220329,000000,41.4,43.893,40.2,41.4,1207897.5,0
+ACB.US,D,20220330,000000,41.7,45.4,40.619,41.6,1516370.3,0
+ACB.US,D,20220331,000000,41.9,42.1,39.5,40,1089360.6,0
+ACB.US,D,20220401,000000,40.4,42.15,39.2,39.5,1534981.3,0
+ACB.US,D,20220404,000000,40.1,41.5,38.223,41.4,908935.8,0
+ACB.US,D,20220405,000000,40.7,42,38.95,39.2,846679.8,0
+ACB.US,D,20220406,000000,39.5,40,36.9,37.7,1056783.3,0
+ACB.US,D,20220407,000000,37.5,37.6,34.5,35.3,697139.6,0
+ACB.US,D,20220408,000000,35.5,35.873,34.3,34.9,447766.7,0
+ACB.US,D,20220411,000000,34.2,36.05,33.3,35.7,541787.2,0
+ACB.US,D,20220412,000000,36,37.841,35.4,35.8,442892.9,0
+ACB.US,D,20220413,000000,35.7,37.15,35.2,36.9,248215.4,0
+ACB.US,D,20220414,000000,36.7,36.85,35.25,35.4,311886.6,0
+ACB.US,D,20220418,000000,35.5,35.5,33.2,33.6,579475.1,0
+ACB.US,D,20220419,000000,33.4,34.374,32.9,33.5,413579.5,0
+ACB.US,D,20220420,000000,34,34,32.1,32.3,413204.6,0
+ACB.US,D,20220421,000000,33,33.2,31,31.2,639026.8,0
+ACB.US,D,20220422,000000,31.1,31.9,29.9,30.5,453018.7,0
+ACB.US,D,20220425,000000,30,31.1,29.7,31,547753.7,0
+ACB.US,D,20220426,000000,31,31,29.201,29.3,601929,0
+ACB.US,D,20220427,000000,29.32,30.379,28.7,29.4,561582.2,0
+ACB.US,D,20220428,000000,29.8,30.6,27.9,30.5,622727,0
+ACB.US,D,20220429,000000,30.3,31.85,29.9,30.3,482841.9,0
+ACB.US,D,20220502,000000,29.9,31.4,29.1,31.4,626326.8,0
+ACB.US,D,20220503,000000,31.2,32.05,29.8,30.3,618699.6,0
+ACB.US,D,20220504,000000,30.3,32,29.05,31.9,659785,0
+ACB.US,D,20220505,000000,31.3,31.65,28.7,29.3,608901.5,0
+ACB.US,D,20220506,000000,29.3,29.3,27.5,28.1,440299.6,0
+ACB.US,D,20220509,000000,27.2,27.5,25.2,25.3,622343.7,0
+ACB.US,D,20220510,000000,26.4,26.6,23.902,26.2,926160.5,0
+ACB.US,D,20220511,000000,25.7,25.9,22.8,22.9,695310.6,0
+ACB.US,D,20220512,000000,22.9,24.9,22,24.2,741040.6,0
+ACB.US,D,20220513,000000,24.3,28.4,23.4,28.4,1041386.2,0
+ACB.US,D,20220516,000000,28,30.6,27.55,29.5,848222.4,0
+ACB.US,D,20220517,000000,29.9,31.5,29.7,30.9,728185.8,0
+ACB.US,D,20220518,000000,29.9,31.15,28.8,29.2,643912,0
+ACB.US,D,20220519,000000,28.65,31,28.508,30.4,651880.3,0
+ACB.US,D,20220520,000000,31,31,27.8,29.3,703397.3,0
+ACB.US,D,20220523,000000,29.3,29.6,27.3,27.4,349789.5,0
+ACB.US,D,20220524,000000,27.5,27.6,25.4,25.7,548458.5,0
+ACB.US,D,20220525,000000,25.7,27.1,25.482,26.8,655136.3,0
+ACB.US,D,20220526,000000,26.9,28,26.526,27.3,788525,0
+ACB.US,D,20220527,000000,22.7,22.8,16.2,16.8,11052708.1,0
+ACB.US,D,20220531,000000,17.28,17.6,16.5,16.6,2744757.6,0
+ACB.US,D,20220601,000000,17,17.1,15.2,15.7,2288309.5,0
+ACB.US,D,20220602,000000,15.6,16.7,15.3,15.8,1958251.3,0
+ACB.US,D,20220603,000000,15.7,16.4,15,16,1562186.6,0
+ACB.US,D,20220606,000000,16.3,16.6,15.1,15.4,1119829.6,0
+ACB.US,D,20220607,000000,15.3,16.2,15.1,16.2,910256.8,0
+ACB.US,D,20220608,000000,16.1,16.6,15.4,15.6,794012.2,0
+ACB.US,D,20220609,000000,15.7,15.7,14.6,14.8,1173856.7,0
+ACB.US,D,20220610,000000,14.6,14.6,13.6,14,963251.8,0
+ACB.US,D,20220613,000000,13.3,13.5,12.1,12.4,1268527.3,0
+ACB.US,D,20220614,000000,12.6,13.5,12.3,13.1,837779.1,0
+ACB.US,D,20220615,000000,13.2,13.7,12.5,13.5,1253251.9,0
+ACB.US,D,20220616,000000,12.9,13.1,12.3,12.3,945502.5,0
+ACB.US,D,20220617,000000,12.6,13.6,12.5,12.9,1035883.1,0
+ACB.US,D,20220621,000000,13.5,14.1,13.3,13.5,559829.9,0
+ACB.US,D,20220622,000000,13.4,14,12.9,12.9,810447.8,0
+ACB.US,D,20220623,000000,13.1,14.2,12.6,14.2,737002.8,0
+ACB.US,D,20220624,000000,15,16.1,14.4,15.3,1981513.9,0
+ACB.US,D,20220627,000000,15.7,15.9,14.7,15.5,864116.9,0
+ACB.US,D,20220628,000000,15.5,15.9,14.5,14.9,845349.3,0
+ACB.US,D,20220629,000000,14.7,14.81,13.6,13.7,925138.8,0
+ACB.US,D,20220630,000000,13.3,13.6,12.6,13.2,761205.1,0
+ACB.US,D,20220701,000000,13.3,13.8,13,13.5,466864.2,0
+ACB.US,D,20220705,000000,13,13.8,12.6,13.6,894106.8,0
+ACB.US,D,20220706,000000,13.5,14.2,13.3,13.9,719335.1,0
+ACB.US,D,20220707,000000,14,14.6,13.6,14.5,652028,0
+ACB.US,D,20220708,000000,14.3,14.8,13.8,13.9,662562.4,0
+ACB.US,D,20220711,000000,13.8,14.1,12.6,12.6,998978,0
+ACB.US,D,20220712,000000,12.6,13.2,12.3,13,899153.9,0
+ACB.US,D,20220713,000000,12.9,13.5,12.5,13.2,527010.3,0
+ACB.US,D,20220714,000000,12.9,14.8,12.5,14.8,1635666.1,0
+ACB.US,D,20220715,000000,14.7,14.9,13.3,13.7,837031,0
+ACB.US,D,20220718,000000,13.9,15.2,13.7,14.4,1102265.8,0
+ACB.US,D,20220719,000000,14.7,15.6,14.1,15.2,876622.1,0
+ACB.US,D,20220720,000000,15.3,17.2,15.1,16.5,1705725.8,0
+ACB.US,D,20220721,000000,16.6,16.7,14.9,15.3,1488598.1,0
+ACB.US,D,20220722,000000,15.2,15.397,13.8,14.1,748763.5,0
+ACB.US,D,20220725,000000,14.1,14.4,13.5,14.3,770176.6,0
+ACB.US,D,20220726,000000,14.2,14.2,13.2,13.4,716524.7,0
+ACB.US,D,20220727,000000,13.7,13.7,12.9,13.6,763383.2,0
+ACB.US,D,20220728,000000,13.6,14,13.1,13.9,771361.6,0
+ACB.US,D,20220729,000000,13.9,14.2,13.5,14.1,556873,0
+ACB.US,D,20220801,000000,14.1,14.2,13.6,13.7,522935.1,0
+ACB.US,D,20220802,000000,13.6,15.6,13.6,15.5,1404609.3,0
+ACB.US,D,20220803,000000,15.5,15.9,15.1,15.4,796175.3,0
+ACB.US,D,20220804,000000,15.4,16,14.7,15.2,696284.8,0
+ACB.US,D,20220805,000000,14.9,15.4,14.3,15,713348.7,0
+ACB.US,D,20220808,000000,15.3,17.3,15.1,16.5,1461418.9,0
+ACB.US,D,20220809,000000,16.3,16.6,14.9,15,898016.6,0
+ACB.US,D,20220810,000000,15.7,17,15.054,16.6,1447325,0
+ACB.US,D,20220811,000000,16.9,17.7,16,16.1,1187114.1,0
+ACB.US,D,20220812,000000,16.48,17.5,16.1,17.5,1329565.3,0
+ACB.US,D,20220815,000000,17.5,19.4,17.25,18.9,2362267.7,0
+ACB.US,D,20220816,000000,18.701,18.9,17.5,18.1,1593403.7,0
+ACB.US,D,20220817,000000,18,19.3,17.1,17.3,2335778,0
+ACB.US,D,20220818,000000,17.4,17.5,16.4,16.5,864717,0
+ACB.US,D,20220819,000000,16.3,16.3,15.1,15.3,845961.6,0
+ACB.US,D,20220822,000000,14.9,15,14.3,14.5,930012.4,0
+ACB.US,D,20220823,000000,14.6,15.1,14.1,14.2,833098.1,0
+ACB.US,D,20220824,000000,14.3,15.7,14,15.7,920954,0
+ACB.US,D,20220825,000000,16,17,15.3,17,1499703.8,0
+ACB.US,D,20220826,000000,16.8,17.253,15.4,15.4,931053.5,0
+ACB.US,D,20220829,000000,15.3,16.7,14.9,16.2,991488.8,0
+ACB.US,D,20220830,000000,16.5,16.6,14.9,15.2,928182.6,0
+ACB.US,D,20220831,000000,15.7,16.1,15.1,16,824632.5,0
+ACB.US,D,20220901,000000,15.8,15.8,14.8,15,928206,0
+ACB.US,D,20220902,000000,15.485,15.8,14.8,15.1,738190.8,0
+ACB.US,D,20220906,000000,15.1,15.2,13.8,13.8,1274347.8,0
+ACB.US,D,20220907,000000,13.9,14.5,13.5,14.3,944503.9,0
+ACB.US,D,20220908,000000,14.2,15,13.9,15,822048.6,0
+ACB.US,D,20220909,000000,15.3,16.2,15.1,15.6,839052.4,0
+ACB.US,D,20220912,000000,15.7,16.3,15.5,16.1,675497.5,0
+ACB.US,D,20220913,000000,15.3,15.7,14.8,15,780951.6,0
+ACB.US,D,20220914,000000,15,15.3,14.5,15.3,696651.6,0
+ACB.US,D,20220915,000000,15.1,15.8,14.9,15.4,649918.6,0
+ACB.US,D,20220916,000000,15,15.2,14.1,14.3,1185656.9,0
+ACB.US,D,20220919,000000,14.4,14.7,14.1,14.7,685495.1,0
+ACB.US,D,20220920,000000,14.5,14.6,13.9,14,1080292.6,0
+ACB.US,D,20220921,000000,13.8,13.8,12.3,13,1219670.3,0
+ACB.US,D,20220922,000000,12.9,13,12.2,12.2,715775.5,0
+ACB.US,D,20220923,000000,12,12.1,11.2,12,1124477.5,0
+ACB.US,D,20220926,000000,12,12.781,11.5,11.6,751243.9,0
+ACB.US,D,20220927,000000,12,12.4,11.7,12.1,875908.5,0
+ACB.US,D,20220928,000000,12.2,13.1,12.1,13,787335.3,0
+ACB.US,D,20220929,000000,12.7,12.9,12.2,12.5,463192.9,0
+ACB.US,D,20220930,000000,12.4,12.8,12.2,12.2,481601.5,0
+ACB.US,D,20221003,000000,12.4,12.6,11.8,12.3,613639,0
+ACB.US,D,20221004,000000,12.8,13.1,12.4,12.8,1255870.2,0
+ACB.US,D,20221005,000000,12.5,12.6,11.9,12.4,579940.6,0
+ACB.US,D,20221006,000000,12.4,13.7,12,13.3,4671661.3,0
+ACB.US,D,20221007,000000,13.3,13.4,11.4,11.6,3745546.9,0
+ACB.US,D,20221010,000000,11.6,11.6,10.3,10.5,1498152,0
+ACB.US,D,20221011,000000,10.6,10.8,9.801,10.4,1249069.9,0
+ACB.US,D,20221012,000000,10.4,10.8,10,10.7,1075479.6,0
+ACB.US,D,20221013,000000,10.2,11.2,10,11.1,1287378.8,0
+ACB.US,D,20221014,000000,11.1,11.4,10.2,10.4,1281822.5,0
+ACB.US,D,20221017,000000,10.7,11.5,10.7,11.1,1603345.6,0
+ACB.US,D,20221018,000000,11.5,11.7,11,11.2,925590.3,0
+ACB.US,D,20221019,000000,11,11.2,10.54,10.7,808721.5,0
+ACB.US,D,20221020,000000,10.6,11.3,10.4,10.9,787285.9,0
+ACB.US,D,20221021,000000,11,11.1,10.5,11,802607.4,0
+ACB.US,D,20221024,000000,11.1,11.1,10.3,10.4,823005.7,0
+ACB.US,D,20221025,000000,10.5,12.5,10.4,12.4,2056507,0
+ACB.US,D,20221026,000000,12.2,13.1,12,12.6,1506485.4,0
+ACB.US,D,20221027,000000,12.6,13.3,12.2,12.2,890028.4,0
+ACB.US,D,20221028,000000,12.1,12.8,11.8,12.8,856177.7,0
+ACB.US,D,20221031,000000,12.8,14.7,12.6,14.3,2670663.1,0
+ACB.US,D,20221101,000000,14.6,14.6,13.309,13.5,1286887,0
+ACB.US,D,20221102,000000,13.3,13.6,12.4,12.5,1623373.5,0
+ACB.US,D,20221103,000000,12.1,13.954,12.1,13.8,1499367.6,0
+ACB.US,D,20221104,000000,14.3,14.3,12.4,13.1,1317603.9,0
+ACB.US,D,20221107,000000,13.2,13.6,12.7,13.5,721498.6,0
+ACB.US,D,20221108,000000,13.5,13.7,12.6,13,1045768.3,0
+ACB.US,D,20221109,000000,13,13.5,11.8,12.1,1514608.9,0
+ACB.US,D,20221110,000000,12.8,13.4,12.5,13.1,1309791.2,0
+ACB.US,D,20221111,000000,13.1,16.2,12.7,15.3,3417724,0
+ACB.US,D,20221114,000000,16,16.2,14.6,14.9,1948782.2,0
+ACB.US,D,20221115,000000,15.4,16.2,15.1,15.4,1758357.5,0
+ACB.US,D,20221116,000000,15.4,15.7,14.3,14.5,1452279.2,0
+ACB.US,D,20221117,000000,14.1,14.7,13.8,14.5,1090293.3,0
+ACB.US,D,20221118,000000,14.6,14.6,13.3,13.5,942332.7,0
+ACB.US,D,20221121,000000,13.7,13.7,12.8,13.2,793065,0
+ACB.US,D,20221122,000000,13.2,13.302,12.8,13.1,668169.5,0
+ACB.US,D,20221123,000000,13.2,13.7,12.9,13.3,791329.3,0
+ACB.US,D,20221125,000000,13.3,13.4,12.9,13.2,559765.8,0
+ACB.US,D,20221128,000000,13.2,13.6,12.3,12.4,771628.1,0
+ACB.US,D,20221129,000000,12.8,12.8,12.2,12.5,672778.5,0
+ACB.US,D,20221130,000000,12.5,12.8,12.2,12.7,1010251.1,0
+ACB.US,D,20221201,000000,12.9,13.4,12.5,13.2,1348755.5,0
+ACB.US,D,20221202,000000,12.9,14.3,12.8,14,2366973.2,0
+ACB.US,D,20221205,000000,14,14.8,13.5,13.6,2321956.5,0
+ACB.US,D,20221206,000000,13.609,13.8,11.9,12.1,2032255.3,0
+ACB.US,D,20221207,000000,12.1,12.2,11.1,11.3,1173211.9,0
+ACB.US,D,20221208,000000,11.6,11.6,10.8,11.2,1325312.5,0
+ACB.US,D,20221209,000000,11.2,11.4,10.9,11.3,898365,0
+ACB.US,D,20221212,000000,11.3,11.5,10.8,11.3,1128973.4,0
+ACB.US,D,20221213,000000,11.6,11.9,10.8,11.2,1299136.2,0
+ACB.US,D,20221214,000000,11.1,11.3,10.8,11,848537.1,0
+ACB.US,D,20221215,000000,10.8,10.9,10.1,10.4,1068395.1,0
+ACB.US,D,20221216,000000,10.3,10.5,10,10.4,1136886.9,0
+ACB.US,D,20221219,000000,10.6,10.6,9.59,9.634,1919954,0
+ACB.US,D,20221220,000000,9.7,9.8,9.3,9.426,810626.4,0
+ACB.US,D,20221221,000000,9.5,9.711,9.332,9.601,700895.5,0
+ACB.US,D,20221222,000000,9.5,9.56,8.701,9.081,1146991.1,0
+ACB.US,D,20221223,000000,9.114,9.27,8.861,9.27,631373.7,0
+ACB.US,D,20221227,000000,9.225,9.3,8.521,8.615,725258.5,0
+ACB.US,D,20221228,000000,8.752,8.961,8.213,8.467,1059882.5,0
+ACB.US,D,20221229,000000,8.4,9.022,8.35,9.022,558903.6,0
+ACB.US,D,20221230,000000,8.894,9.23,8.724,9.226,455644.8,0
+ACB.US,D,20230103,000000,9.407,9.688,8.9,9.074,520581.7,0
+ACB.US,D,20230104,000000,9.12,9.699,9.04,9.527,625513.9,0
+ACB.US,D,20230105,000000,9.352,9.436,8.947,8.96,557462,0
+ACB.US,D,20230106,000000,9.229,9.229,8.732,8.81,550993.8,0
+ACB.US,D,20230109,000000,9,9.22,8.705,8.716,607941.6,0
+ACB.US,D,20230110,000000,8.85,8.984,8.501,8.587,803724.2,0
+ACB.US,D,20230111,000000,8.637,9.05,8.539,8.86,942344.9,0
+ACB.US,D,20230112,000000,9.161,9.585,8.715,9.565,722284.3,0
+ACB.US,D,20230113,000000,9.61,10.4,9.451,10.3,1235823.3,0
+ACB.US,D,20230117,000000,10.3,10.65,9.82201,10.2,1061253.8,0
+ACB.US,D,20230118,000000,10.2,10.7,9.8,9.847,1049084,0
+ACB.US,D,20230119,000000,9.8,9.9,9.301,9.407,573452,0
+ACB.US,D,20230120,000000,9.59,9.7,9.407,9.683,635055.3,0
+ACB.US,D,20230123,000000,9.702,10.2,9.67,10.2,627156.9,0
+ACB.US,D,20230124,000000,10.1,10.3,9.91401,10.1,345916.7,0
+ACB.US,D,20230125,000000,9.9,9.9,9.52,9.812,902227,0
+ACB.US,D,20230126,000000,9.9,10.1,9.639,9.7,402094.7,0
+ACB.US,D,20230127,000000,9.844,10.4,9.64,10.2,796473.1,0
+ACB.US,D,20230130,000000,10.2,10.2,9.714,9.721,1119215.2,0
+ACB.US,D,20230131,000000,9.881,10.5,9.8,10.4,768697,0
+ACB.US,D,20230201,000000,10.3,11,10,10.9,769044.1,0
+ACB.US,D,20230202,000000,11.3,12.05,11,11.3,1389336.6,0
+ACB.US,D,20230203,000000,11,11.4,10.5,10.6,881206.1,0
+ACB.US,D,20230206,000000,10.6,11,10.118,10.5,960005.1,0
+ACB.US,D,20230207,000000,10.6,10.7,9.811,10,1290051.7,0
+ACB.US,D,20230208,000000,10.1,10.2,9.75,9.806,1013615.3,0
+ACB.US,D,20230209,000000,10,10,9,9.2,1312170.8,0
+ACB.US,D,20230210,000000,9.342,9.449,9.05,9.1,826056,0
+ACB.US,D,20230213,000000,9.2,9.332,9.001,9.146,559443.7,0
+ACB.US,D,20230214,000000,9.195,9.35,8.95,9.279,513210.3,0
+ACB.US,D,20230215,000000,9.35,9.749,9.15,9.749,681577.1,0
+ACB.US,D,20230216,000000,9.639,9.661,9.301,9.35,442862.6,0
+ACB.US,D,20230217,000000,9.161,9.37,9.005,9.36,361416.9,0
+ACB.US,D,20230221,000000,9.259,9.29999,8.82,8.916,505723.2,0
+ACB.US,D,20230222,000000,9.001,9.1,8.621,8.71,631350.2,0
+ACB.US,D,20230223,000000,8.895,8.9,8.55,8.7,461799.6,0
+ACB.US,D,20230224,000000,8.512,8.6,8.4,8.57,349807.4,0
+ACB.US,D,20230227,000000,8.6,8.699,8.4,8.4,361648.7,0
+ACB.US,D,20230228,000000,8.571,8.571,8.33,8.35,460817.7,0
+ACB.US,D,20230301,000000,8.361,8.437,8.149,8.17,519105.3,0
+ACB.US,D,20230302,000000,8.18,8.275,8.058,8.255,311317.5,0
+ACB.US,D,20230303,000000,8.38,8.6,8.3,8.508,571894.7,0
+ACB.US,D,20230306,000000,8.52,8.60189,8.21,8.321,491886.5,0
+ACB.US,D,20230307,000000,8.316,8.316,8.12,8.13,288517,0
+ACB.US,D,20230308,000000,8.173,8.197,7.98,8.06,410770.7,0
+ACB.US,D,20230309,000000,8.142,8.24,7.953,8.031,435118.2,0
+ACB.US,D,20230310,000000,8.034,8.086,7.305,7.372,622872.8,0
+ACB.US,D,20230313,000000,7.252,7.63,7.067,7.428,358460.9,0
+ACB.US,D,20230314,000000,7.6,7.69,7.215,7.284,420511.9,0
+ACB.US,D,20230315,000000,6.999,7.18,6.9,7.092,712958.6,0
+ACB.US,D,20230316,000000,7.1,7.45,7.035,7.4,411239.7,0
+ACB.US,D,20230317,000000,7.302,7.399,7.209,7.3,281764.5,0
+ACB.US,D,20230320,000000,7.2,7.299,6.559,6.642,753160.5,0
+ACB.US,D,20230321,000000,6.88,7.365,6.8005,7.261,613903.3,0
+ACB.US,D,20230322,000000,7.206,7.318,7,7.075,239068.2,0
+ACB.US,D,20230323,000000,7.198,7.297,6.932,7.059,188667.9,0
+ACB.US,D,20230324,000000,7.011,7.1,6.9,7.045,193908.2,0
+ACB.US,D,20230327,000000,7.034,7.074,6.803,7.074,219145.3,0
+ACB.US,D,20230328,000000,7,7.1,6.723,6.777,201308.3,0
+ACB.US,D,20230329,000000,6.865,6.94,6.7,6.874,240509.4,0
+ACB.US,D,20230330,000000,6.93,6.988,6.55,6.652,542462.3,0
+ACB.US,D,20230331,000000,6.801,7.2,6.7,6.973,483651.3,0
+ACB.US,D,20230403,000000,7,7.1,6.61,6.7,522748.8,0
+ACB.US,D,20230404,000000,6.71,6.75,6.55,6.663,304198.4,0
+ACB.US,D,20230405,000000,6.624,6.65,6.33,6.47,257231.4,0
+ACB.US,D,20230406,000000,6.5,6.628,6.3,6.546,301915.9,0
+ACB.US,D,20230410,000000,6.501,6.66,6.4,6.601,291182.2,0
+ACB.US,D,20230411,000000,6.597,6.629,6.5,6.535,212150.8,0
+ACB.US,D,20230412,000000,6.751,6.795,6.36,6.51,275557.8,0
+ACB.US,D,20230413,000000,6.501,6.676,6.5,6.579,227152.7,0
+ACB.US,D,20230414,000000,6.6,6.618,6.4,6.407,303104.7,0
+ACB.US,D,20230417,000000,6.488,6.55,6.412,6.494,229493.9,0
+ACB.US,D,20230418,000000,6.505,6.65,6.409,6.409,201498.8,0
+ACB.US,D,20230419,000000,6.4,6.498,6.32,6.378,219787.7,0
+ACB.US,D,20230420,000000,6.37,6.397,6.1,6.11,299145.7,0
+ACB.US,D,20230421,000000,6.201,6.291,6.127,6.175,194635.5,0
+ACB.US,D,20230424,000000,6.247,6.26,5.809,5.972,418030.7,0
+ACB.US,D,20230425,000000,6,6,5.624,5.64,260952.1,0
+ACB.US,D,20230426,000000,5.7,5.79,5.6,5.701,312857.7,0
+ACB.US,D,20230427,000000,5.893,6.06,5.671,5.95,438371.5,0
+ACB.US,D,20230428,000000,5.95,6.088,5.863,6,225959.9,0
+ACB.US,D,20230501,000000,6.1,6.1,5.85,6.041,201698.1,0
+ACB.US,D,20230502,000000,6.066,6.094,5.8,5.935,165590.4,0
+ACB.US,D,20230503,000000,5.903,6.3,5.903,6.034,278305.5,0
+ACB.US,D,20230504,000000,6.1,6.374,6,6.1,298831.6,0
+ACB.US,D,20230505,000000,6.3,6.67,6.123,6.56,573976.8,0
+ACB.US,D,20230508,000000,6.455,6.781,6.45,6.5,313961.9,0
+ACB.US,D,20230509,000000,6.479,6.588,6.2,6.21,214827.5,0
+ACB.US,D,20230510,000000,6.414,6.414,6.1,6.19,210973.2,0
+ACB.US,D,20230511,000000,6.175,6.284,5.8,5.858,360122.3,0
+ACB.US,D,20230512,000000,5.807,5.897,5.5,5.6,284921.7,0
+ACB.US,D,20230515,000000,5.6,5.96,5.528,5.85,300182.9,0
+ACB.US,D,20230516,000000,6,6,5.6,5.719,201268.6,0
+ACB.US,D,20230517,000000,5.85,6.089,5.632,6.049,321039.5,0
+ACB.US,D,20230518,000000,6,6.3,6,6.3,432433.4,0
+ACB.US,D,20230519,000000,6.3,6.679,6.287,6.679,490780.6,0
+ACB.US,D,20230522,000000,6.679,7,6.572,6.663,406903.4,0
+ACB.US,D,20230523,000000,6.769,6.797,6.111,6.155,322957.9,0
+ACB.US,D,20230524,000000,6.14,6.14,5.869,5.936,252412.8,0
+ACB.US,D,20230525,000000,6.001,6.001,5.515,5.6,426512.6,0
+ACB.US,D,20230526,000000,5.61,5.699,5.301,5.401,564192.9,0
+ACB.US,D,20230530,000000,5.589,5.6,5.2,5.29,418626,0
+ACB.US,D,20230531,000000,5.2,5.278,5,5.089,528362,0
+ACB.US,D,20230601,000000,5.122,5.6,4.9,5.036,445888.5,0
+ACB.US,D,20230602,000000,5.297,5.36,5.1,5.153,379173.1,0
+ACB.US,D,20230605,000000,5.3,5.3,5.075,5.143,219650.1,0
+ACB.US,D,20230606,000000,5.2,5.396,5.03,5.396,381206.5,0
+ACB.US,D,20230607,000000,5.5,5.6,5.224,5.36,278878.9,0
+ACB.US,D,20230608,000000,5.251,5.5,5.15,5.233,184865.1,0
+ACB.US,D,20230609,000000,5.281,5.42,5.218,5.3,271293,0
+ACB.US,D,20230612,000000,5.32,5.7,5.15,5.593,336355.2,0
+ACB.US,D,20230613,000000,5.601,5.86,5.52801,5.86,435375.9,0
+ACB.US,D,20230614,000000,5.596,5.69,5.313,5.395,589010.7,0
+ACB.US,D,20230615,000000,5.2,5.35,5.2,5.317,276747.1,0
+ACB.US,D,20230616,000000,5.44,5.449,5.318,5.4,133464.9,0
+ACB.US,D,20230620,000000,5.4,5.8,5.4,5.6,376615.4,0
+ACB.US,D,20230621,000000,5.6,5.75,5.35,5.621,374531.3,0
+ACB.US,D,20230622,000000,5.65,6.186,5.5,6.171,513054.3,0
+ACB.US,D,20230623,000000,6.099,6.099,5.449,5.512,480124.8,0
+ACB.US,D,20230626,000000,5.599,5.749,5.306,5.399,204546.4,0
+ACB.US,D,20230627,000000,5.336,5.45151,5.24,5.327,243492.5,0
+ACB.US,D,20230628,000000,5.294,5.303,5.115,5.28,245131.9,0
+ACB.US,D,20230629,000000,5.3,5.449,5.21,5.364,240812.6,0
+ACB.US,D,20230630,000000,5.366,5.408,5.15,5.346,369564.1,0
+ACB.US,D,20230703,000000,5.251,5.9,5.25,5.801,478765.7,0
+ACB.US,D,20230705,000000,5.725,5.797,5.425,5.54,316142.1,0
+ACB.US,D,20230706,000000,5.54,5.562,5.24,5.367,358126.2,0
+ACB.US,D,20230707,000000,5.32,5.599,5.3,5.539,233046.5,0
+ACB.US,D,20230710,000000,5.5,5.65,5.31,5.57,315357.9,0
+ACB.US,D,20230711,000000,5.54,5.967,5.499,5.8,568467.7,0
+ACB.US,D,20230712,000000,5.8,5.948,5.54,5.612,331740.8,0
+ACB.US,D,20230713,000000,5.6,5.9,5.58,5.677,552339.5,0
+ACB.US,D,20230714,000000,5.66,5.7,5.287,5.34,661132.2,0
+ACB.US,D,20230717,000000,5.34,5.4,5.205,5.296,335592.4,0
+ACB.US,D,20230718,000000,5.299,5.3,5.22,5.26,369608.6,0
+ACB.US,D,20230719,000000,5.298,5.473,5.277,5.32,359213.7,0
+ACB.US,D,20230720,000000,5.398,5.398,5.2,5.246,279727.8,0
+ACB.US,D,20230721,000000,5.3,5.3,4.976,5.053,789216.4,0
+ACB.US,D,20230724,000000,5.018,5.063,4.901,4.986,459478.2,0
+ACB.US,D,20230725,000000,4.988,5.023,4.915,4.928,442743.6,0
+ACB.US,D,20230726,000000,5,5.134,4.82,4.93,1068345.8,0
+ACB.US,D,20230727,000000,4.96,5.198,4.873,4.925,798423.4,0
+ACB.US,D,20230728,000000,5,5.326,5,5.32,833581.2,0
+ACB.US,D,20230731,000000,5.399,5.7,5.33,5.627,912768,0
+ACB.US,D,20230801,000000,5.52,5.77,5.36,5.77,616121.5,0
+ACB.US,D,20230802,000000,5.695,5.9,5.379,5.505,524414.2,0
+ACB.US,D,20230803,000000,5.447,5.637,5.447,5.6,266754.6,0
+ACB.US,D,20230804,000000,5.6,5.698,5.425,5.471,294035.1,0
+ACB.US,D,20230807,000000,5.487,5.5,5.305,5.43,226879.2,0
+ACB.US,D,20230808,000000,5.4,5.649,5.255,5.537,480190,0
+ACB.US,D,20230809,000000,5.6,5.643,5.275,5.281,327825.8,0
+ACB.US,D,20230810,000000,5.3,5.444,5.2,5.299,326906.6,0
+ACB.US,D,20230811,000000,5.48,5.58,5.321,5.321,340757.8,0
+ACB.US,D,20230814,000000,5.372,5.419,5.147,5.377,290899.9,0
+ACB.US,D,20230815,000000,5.24,5.296,5.2,5.23,135909.9,0
+ACB.US,D,20230816,000000,5.18,5.2,5,5,433084.2,0
+ACB.US,D,20230817,000000,5,5.18,4.945,5.146,510846.4,0
+ACB.US,D,20230818,000000,5.005,5.173,5.001,5.102,435284.6,0
+ACB.US,D,20230821,000000,5.087,5.148,4.98,4.98,186207.6,0
+ACB.US,D,20230822,000000,5.003,5.04,4.85,4.895,457460.1,0
+ACB.US,D,20230823,000000,4.893,4.899,4.75,4.8,330233.9,0
+ACB.US,D,20230824,000000,4.835,4.87,4.58,4.6,384068.7,0
+ACB.US,D,20230825,000000,4.578,4.588,4.34,4.429,382282.2,0
+ACB.US,D,20230828,000000,4.52,4.54,4.35,4.4,195625.2,0
+ACB.US,D,20230829,000000,4.456,4.55,4.411,4.45,248039.3,0
+ACB.US,D,20230830,000000,4.488,4.9,4.42,4.645,876503.9,0
+ACB.US,D,20230831,000000,4.926,5.266,4.802,4.802,2130847.9,0
+ACB.US,D,20230901,000000,5.195,5.2,4.691,4.719,740534.2,0
+ACB.US,D,20230905,000000,4.75,5.18,4.7,4.85,1247520.9,0
+ACB.US,D,20230906,000000,5,5.144,4.55,4.743,1763569.7,0
+ACB.US,D,20230907,000000,4.721,4.75,4.512,4.61,454229.5,0
+ACB.US,D,20230908,000000,4.61,5.29,4.51,5.29,1619271.7,0
+ACB.US,D,20230911,000000,5.687,9.38,5.614,9.108,25571746.6,0
+ACB.US,D,20230912,000000,9.148,11.5,8.25,9.6,20870415.2,0
+ACB.US,D,20230913,000000,9.014,9.799,7.27,8,11726341.4,0
+ACB.US,D,20230914,000000,7.8,9.148,7.729,8.431,6253190.8,0
+ACB.US,D,20230915,000000,9.31,10.6,8.819,9.828,9338374.1,0
+ACB.US,D,20230918,000000,9.343,9.749,8.5,8.63,4269327.2,0
+ACB.US,D,20230919,000000,9.162,9.8,8.525,8.617,4609667.9,0
+ACB.US,D,20230920,000000,8.8,9.099,7.866,8,2752174.9,0
+ACB.US,D,20230921,000000,7.7,7.7,7,7.382,2260764.2,0
+ACB.US,D,20230922,000000,7.535,7.9,7.35,7.511,1995788.1,0
+ACB.US,D,20230925,000000,7.5,8.163,7.25,7.427,2991250.3,0
+ACB.US,D,20230926,000000,7.515,7.89,6.835,7.032,2109176.7,0
+ACB.US,D,20230927,000000,7.16,7.578,6.505,6.671,1785287.6,0
+ACB.US,D,20230928,000000,5.95,6.148,5.623,5.966,2224483.3,0
+ACB.US,D,20230929,000000,6.145,6.145,5.75,5.85,880763.5,0
+ACB.US,D,20231002,000000,5.835,5.835,5.529,5.6,1277333.5,0
+ACB.US,D,20231003,000000,5.551,5.574,5.21,5.372,865939,0
+ACB.US,D,20231004,000000,5.598,5.76,5.35001,5.53,960499.8,0
+ACB.US,D,20231005,000000,5.557,5.8,5.53,5.674,616414.3,0
+ACB.US,D,20231006,000000,5.52,5.778,5.421,5.672,506356.6,0
+ACB.US,D,20231009,000000,5.5,5.58,5.12,5.35,478400.3,0
+ACB.US,D,20231010,000000,5.49,5.842,5.4,5.471,1119117.1,0
+ACB.US,D,20231011,000000,5.65,5.69,5.19,5.3,644211.9,0
+ACB.US,D,20231012,000000,5.2,5.3,4.95,5.025,1038652.1,0
+ACB.US,D,20231013,000000,5.06,5.174,4.925,5.039,633955.3,0
+ACB.US,D,20231016,000000,5.121,5.3,5.024,5.155,637970,0
+ACB.US,D,20231017,000000,4.953,5.36,4.9,5.187,695420.2,0
+ACB.US,D,20231018,000000,5.1,5.14,4.75,4.8,800078.9,0
+ACB.US,D,20231019,000000,4.824,4.831,4.6,4.6,1111846.9,0
+ACB.US,D,20231020,000000,4.588,4.646,4.44,4.462,771799.6,0
+ACB.US,D,20231023,000000,4.462,4.47,4.201,4.239,1311951.2,0
+ACB.US,D,20231024,000000,4.389,4.74,4.266,4.7,1972044.2,0
+ACB.US,D,20231025,000000,4.735,4.735,4.25,4.261,1737755.6,0
+ACB.US,D,20231026,000000,4.23,4.495,4.1,4.206,698124.1,0
+ACB.US,D,20231027,000000,4.287,4.378,4.2,4.357,393785.1,0
+ACB.US,D,20231030,000000,4.47,4.55,4.295,4.379,510294.3,0
+ACB.US,D,20231031,000000,4.391,4.488,4.314,4.413,539745.5,0
+ACB.US,D,20231101,000000,4.417,4.53,4.235,4.528,574583.6,0
+ACB.US,D,20231102,000000,4.6,4.8,4.504,4.657,1028274,0
+ACB.US,D,20231103,000000,4.664,4.97999,4.664,4.9,664385.7,0
+ACB.US,D,20231106,000000,5.069,5.179,4.6,4.72,666523.9,0
+ACB.US,D,20231107,000000,4.72,4.869,4.562,4.752,418561.4,0
+ACB.US,D,20231108,000000,4.85,4.961,4.61,4.685,345812,0
+ACB.US,D,20231109,000000,4.64,4.75,4.3275,4.45,803355,0
+ACB.US,D,20231110,000000,5.11,5.2,4.611,4.7,1704748.7,0
+ACB.US,D,20231113,000000,4.698,4.759,4.499,4.711,692337,0
+ACB.US,D,20231114,000000,4.8,4.849,4.55,4.664,931605,0
+ACB.US,D,20231115,000000,4.673,4.935,4.65,4.65,803713.3,0
+ACB.US,D,20231116,000000,4.689,4.695,4.501,4.65,340566.3,0
+ACB.US,D,20231117,000000,4.65,4.69,4.549,4.623,463627.3,0
+ACB.US,D,20231120,000000,4.624,4.849,4.62,4.765,684314.1,0
+ACB.US,D,20231121,000000,4.75,4.75,4.524,4.664,393416.4,0
+ACB.US,D,20231122,000000,4.636,4.688,4.56,4.64,237504.6,0
+ACB.US,D,20231124,000000,4.6,4.828,4.6,4.779,320247.6,0
+ACB.US,D,20231127,000000,4.8,4.8,4.65,4.662,290566.8,0
+ACB.US,D,20231128,000000,4.6,4.656,4.588,4.656,253705.9,0
+ACB.US,D,20231129,000000,4.66,4.74,4.561,4.565,478214.8,0
+ACB.US,D,20231130,000000,4.6,4.6,4.433,4.6,585910.1,0
+ACB.US,D,20231201,000000,4.597,4.77,4.52,4.683,791073,0
+ACB.US,D,20231204,000000,4.701,5.2,4.593,5.2,1961180.5,0
+ACB.US,D,20231205,000000,5.198,5.25,4.75,4.795,1013009.3,0
+ACB.US,D,20231206,000000,4.795,5.1,4.79,4.925,880021.2,0
+ACB.US,D,20231207,000000,4.925,5,4.827,4.907,388787.6,0
+ACB.US,D,20231208,000000,4.86,5.22,4.84,5.176,849018.1,0
+ACB.US,D,20231211,000000,5.196,5.2,4.803,4.919,722657.9,0
+ACB.US,D,20231212,000000,4.933,4.973,4.65,4.702,644479.8,0
+ACB.US,D,20231213,000000,4.71,4.888,4.51,4.8,976929.1,0
+ACB.US,D,20231214,000000,4.897,5.05,4.8,4.893,1006694,0
+ACB.US,D,20231215,000000,4.893,4.9,4.75,4.8,442180.1,0
+ACB.US,D,20231218,000000,4.8,4.8,4.606,4.66,590761.7,0
+ACB.US,D,20231219,000000,4.65,4.896,4.65,4.736,520892,0
+ACB.US,D,20231220,000000,4.7,4.839,4.65,4.66,622688.4,0
+ACB.US,D,20231221,000000,4.74,4.747,4.65,4.679,321252.9,0
+ACB.US,D,20231222,000000,4.693,4.925,4.637,4.827,988046.5,0
+ACB.US,D,20231226,000000,4.8,5.1,4.7,5,947921.4,0
+ACB.US,D,20231227,000000,5.018,5.1,4.821,4.95,747421,0
+ACB.US,D,20231228,000000,4.934,5.177,4.9,4.91,904682.9,0
+ACB.US,D,20231229,000000,4.915,5.06,4.76,4.762,819525.5,0
+ACB.US,D,20240102,000000,4.8,4.995,4.728,4.748,715221.3,0
+ACB.US,D,20240103,000000,4.755,4.874,4.606,4.756,904021.9,0
+ACB.US,D,20240104,000000,4.83,4.852,4.73,4.754,414652.6,0
+ACB.US,D,20240105,000000,4.8,4.85,4.5,4.75,704369.9,0
+ACB.US,D,20240108,000000,4.766,4.845,4.7,4.774,438612.9,0
+ACB.US,D,20240109,000000,4.7,4.769,4.524,4.63,1049386,0
+ACB.US,D,20240110,000000,4.65,4.679,4.475,4.578,698954.1,0
+ACB.US,D,20240111,000000,4.55,4.55,4.381,4.5,405860.8,0
+ACB.US,D,20240112,000000,4.5,4.599,4.412,4.581,427598.1,0
+ACB.US,D,20240116,000000,4.581,4.65,4.46,4.551,801787.8,0
+ACB.US,D,20240117,000000,4.549,4.551,4.41,4.438,362959.9,0
+ACB.US,D,20240118,000000,4.415,4.48899,4.051,4.1,896628.3,0
+ACB.US,D,20240119,000000,4.131,4.19,3.97,4.114,556474.3,0
+ACB.US,D,20240122,000000,4.15,4.263,4.15,4.2,276175.2,0
+ACB.US,D,20240123,000000,4.238,4.275,4.1,4.12,366759.7,0
+ACB.US,D,20240124,000000,4.112,4.12,3.812,3.86,1098808.8,0
+ACB.US,D,20240125,000000,3.914,4.1,3.87425,4.05,460279.6,0
+ACB.US,D,20240126,000000,4.05,4.1,3.931,3.991,308270.1,0
+ACB.US,D,20240129,000000,4,4.1,3.888,4.088,461329.1,0
+ACB.US,D,20240130,000000,4.03,4.08,3.95,3.96,337254.6,0
+ACB.US,D,20240131,000000,3.888,3.94,3.8,3.801,659131.1,0
+ACB.US,D,20240201,000000,3.87,4.098,3.77,3.989,910345.4,0
+ACB.US,D,20240202,000000,4.033,4.07885,3.875,3.88,357018.9,0
+ACB.US,D,20240205,000000,4,4,3.8,3.8,398164.8,0
+ACB.US,D,20240206,000000,3.901,4.045,3.802,4,569753.1,0
+ACB.US,D,20240207,000000,4.1,4.1,3.93,3.964,406679.7,0
+ACB.US,D,20240208,000000,4.1,4.122,3.7,4.08,856550.5,0
+ACB.US,D,20240209,000000,4.2,4.392,4.002,4.343,699881.9,0
+ACB.US,D,20240212,000000,4.3,4.345,3.921,4,981141,0
+ACB.US,D,20240213,000000,4.029,4.029,3.846,3.922,667475.3,0
+ACB.US,D,20240214,000000,3.9,3.99,3.7,3.99,779114.6,0
+ACB.US,D,20240215,000000,3.97,3.99,3.83,3.9,987864.9,0
+ACB.US,D,20240216,000000,3.898,3.93,3.8,3.93,907301.5,0
+ACB.US,D,20240220,000000,3.65,3.7699,3.41,3.47,1820928,0
+ACB.US,D,20240221,000000,3.48,3.48,3.26,3.4,1233668,0
+ACB.US,D,20240222,000000,3.41,3.41,3.1601,3.24,1494222,0
+ACB.US,D,20240223,000000,3.3,3.34,3.12,3.26,1331030,0
+ACB.US,D,20240226,000000,3.23,3.39,3.182,3.23,1303707,0
+ACB.US,D,20240227,000000,3.26,3.38,3.2205,3.31,1525264,0
+ACB.US,D,20240228,000000,3.28,3.4,3.22,3.23,932427,0
+ACB.US,D,20240229,000000,3.26,3.29,3.115,3.14,1350096,0
+ACB.US,D,20240301,000000,3.17,3.24,2.98,3.17,1472726,0
+ACB.US,D,20240304,000000,3.18,3.1898,2.97,3.03,1542634,0
+ACB.US,D,20240305,000000,3.01,3.01,2.855,2.9,1144103,0
+ACB.US,D,20240306,000000,2.93,3.07,2.89,2.98,997530,0
+ACB.US,D,20240307,000000,3.01,3.1799,2.9599,3.06,1154395,0
+ACB.US,D,20240308,000000,3.11,3.31,3.11,3.18,1458501,0
+ACB.US,D,20240311,000000,3.18,3.26,3.01,3.02,834764,0
+ACB.US,D,20240312,000000,3.03,3.03,2.89,2.92,1041483,0
+ACB.US,D,20240313,000000,2.94,3.05,2.91,2.97,1056287,0
+ACB.US,D,20240314,000000,2.98,2.98,2.84,2.89,893072,0
+ACB.US,D,20240315,000000,2.93,3.195,2.9,3.18,1925735,0
+ACB.US,D,20240318,000000,3.33,3.95,3.31,3.7,7144184,0
+ACB.US,D,20240319,000000,3.61,3.79,3.31,3.64,3602213,0
+ACB.US,D,20240320,000000,3.71,3.9,3.538,3.84,3629105,0
+ACB.US,D,20240321,000000,3.88,3.91,3.65,3.84,2445461,0
+ACB.US,D,20240322,000000,3.83,4.92,3.809,4.86,13350336,0
+ACB.US,D,20240325,000000,4.77,4.78,4.05,4.14,8772249,0
+ACB.US,D,20240326,000000,4.02,4.92,3.92,4.21,8531647,0
+ACB.US,D,20240327,000000,4.39,4.75,4.01,4.75,9155890,0
+ACB.US,D,20240328,000000,4.64,4.99,4.3,4.39,9867454,0
+ACB.US,D,20240401,000000,4.33,4.385,4.15,4.31,3960165,0
+ACB.US,D,20240402,000000,4.31,5.479,4.26,5.005,14436333,0
+ACB.US,D,20240403,000000,5.06,7.39,4.95,7.21,42139432,0
+ACB.US,D,20240404,000000,7.28,8.88,6.46,7.06,63412602,0
+ACB.US,D,20240405,000000,6.81,7.65,6.06,6.63,24900489,0
+ACB.US,D,20240408,000000,6.59,7.45,6.43,7.01,16369322,0
+ACB.US,D,20240409,000000,6.61,6.9,5.99,6.355,10561618,0
+ACB.US,D,20240410,000000,6,7.44,5.94,6.76,16405363,0
+ACB.US,D,20240411,000000,7.03,7.43,6.26,6.83,10960037,0
+ACB.US,D,20240412,000000,6.69,7.37,6.46,6.6,11771348,0
+ACB.US,D,20240415,000000,6.56,6.82,6.18,6.28,6947055,0
+ACB.US,D,20240416,000000,6.11,6.17,5.64,5.9,6647405,0
+ACB.US,D,20240417,000000,5.77,6.16,5.44,5.79,6303017,0
+ACB.US,D,20240418,000000,5.7,6.67,5.67,6.535,8950047,0
+ACB.US,D,20240419,000000,6.28,6.775,6.28,6.455,6276776,0
+ACB.US,D,20240422,000000,6.54,6.65,6.15,6.28,3937433,0
+ACB.US,D,20240423,000000,6.17,7.5324,6.15,7.42,9407056,0
+ACB.US,D,20240424,000000,7.3,7.48,7.04,7.2,5794641,0
+ACB.US,D,20240425,000000,7,7.11,6.71,6.71,4294403,0
+ACB.US,D,20240426,000000,6.89,7.58,6.6716,6.7,10137479,0
+ACB.US,D,20240429,000000,6.8,7.04,6.24,6.32,5425614,0
+ACB.US,D,20240430,000000,6.32,9.35,6.175,9.23,39348814,0
+ACB.US,D,20240501,000000,8.49,8.65,7.08,7.36,16202214,0
+ACB.US,D,20240502,000000,7.4,7.91,6.91,6.97,7551878,0
+ACB.US,D,20240503,000000,7.04,7.3,6.64,6.74,6194827,0
+ACB.US,D,20240506,000000,6.88,7.0496,6.58,6.64,4649765,0
+ACB.US,D,20240507,000000,6.61,6.96,6.5812,6.66,2930600,0
+ACB.US,D,20240508,000000,6.65,6.683,6.33,6.42,2742983,0
+ACB.US,D,20240509,000000,6.48,6.946,6.2812,6.81,4907386,0
+ACB.US,D,20240510,000000,6.76,6.92,6.32,6.46,3092304,0
+ACB.US,D,20240513,000000,6.5,6.95,6.455,6.68,2942833,0
+ACB.US,D,20240514,000000,6.89,7.46,6.85,7,5467865,0
+ACB.US,D,20240515,000000,7.1,7.2294,6.82,7.12,2420137,0
+ACB.US,D,20240516,000000,7.17,8.1409,6.99,7.61,12224819,0
+ACB.US,D,20240517,000000,7.61,7.64,7.18,7.38,4823850,0
+ACB.US,D,20240520,000000,7.38,7.6199,7.22,7.4,2210878,0
+ACB.US,D,20240521,000000,7.41,7.5701,7.125,7.13,2088471,0
+ACB.US,D,20240522,000000,7.16,7.2,6.8,6.85,2260117,0
+ACB.US,D,20240523,000000,6.86,6.89,6.32,6.45,2266573,0
+ACB.US,D,20240524,000000,6.5,6.7788,6.4,6.66,1659854,0
+ACB.US,D,20240528,000000,6.67,6.715,6.14,6.31,1938399,0
+ACB.US,D,20240529,000000,6.28,6.32,6.06,6.17,1462229,0
+ACB.US,D,20240530,000000,6.32,6.67,6.13,6.15,2160920,0
+ACB.US,D,20240531,000000,6.25,6.27,6.02,6.19,1183721,0
+ACB.US,D,20240603,000000,6.3,6.34,5.93,6.01,1707290,0
+ACB.US,D,20240604,000000,6,6.0301,5.82,5.89,1047897,0
+ACB.US,D,20240605,000000,5.95,6.14,5.8727,6.09,1063255,0
+ACB.US,D,20240606,000000,6.05,6.05,5.85,6.01,923528,0
+ACB.US,D,20240607,000000,5.95,6.04,5.68,5.68,1265014,0
+ACB.US,D,20240610,000000,5.61,5.915,5.54,5.89,1166041,0
+ACB.US,D,20240611,000000,5.85,5.9,5.73,5.9,787169,0
+ACB.US,D,20240612,000000,5.95,6.17,5.93,6.05,1346367,0
+ACB.US,D,20240613,000000,6.07,6.08,5.855,5.9,634063,0
+ACB.US,D,20240614,000000,5.82,5.8824,5.705,5.74,794539,0
+ACB.US,D,20240617,000000,5.62,5.82,5.62,5.76,594715,0
+ACB.US,D,20240618,000000,5.71,5.7845,5.655,5.72,686844,0
+ACB.US,D,20240620,000000,5.77,5.82,5.2115,5.52,2063979,0
+ACB.US,D,20240621,000000,5.45,5.5,5.08,5.09,1930429,0
+ACB.US,D,20240624,000000,5.07,5.26,4.99,5.09,1416028,0
+ACB.US,D,20240625,000000,5.09,5.09,4.69,4.71,1364826,0
+ACB.US,D,20240626,000000,4.75,4.89,4.7,4.74,1256288,0
+ACB.US,D,20240627,000000,4.64,4.89,4.6202,4.73,1099801,0
+ACB.US,D,20240628,000000,4.74,4.76,4.57,4.62,774151,0
+ACB.US,D,20240701,000000,4.65,4.74,4.615,4.64,477791,0
+ACB.US,D,20240702,000000,4.64,4.65,4.46,4.52,870879,0
+ACB.US,D,20240703,000000,4.5,4.9987,4.5,4.9,1130076,0
+ACB.US,D,20240705,000000,4.9,4.9,4.79,4.82,481042,0
+ACB.US,D,20240708,000000,4.83,5.02,4.76,4.95,1044673,0
+ACB.US,D,20240709,000000,4.93,5.38,4.9,5.35,1783753,0
+ACB.US,D,20240710,000000,5.42,5.805,5.3076,5.69,2016025,0
+ACB.US,D,20240711,000000,5.64,6.1698,5.63,6.12,1824799,0
+ACB.US,D,20240712,000000,6.21,6.24,5.93,6.01,1662763,0
+ACB.US,D,20240715,000000,5.85,6.34,5.7,6.09,2015875,0
+ACB.US,D,20240716,000000,6.13,6.24,5.99,6.21,1736290,0
+ACB.US,D,20240717,000000,6.15,6.5386,5.87,5.94,2653617,0
+ACB.US,D,20240718,000000,6.01,6.2,5.68,5.75,1847310,0
+ACB.US,D,20240719,000000,5.82,5.825,5.59,5.75,708105,0
+ACB.US,D,20240722,000000,5.89,6.2599,5.7526,6.25,2711610,0
+ACB.US,D,20240723,000000,6.142,6.3,6.07,6.13,1840148,0
+ACB.US,D,20240724,000000,6.08,6.09,5.69,5.76,1189463,0
+ACB.US,D,20240725,000000,5.84,5.9899,5.75,5.79,844738,0
+ACB.US,D,20240726,000000,5.84,5.97,5.8101,5.9,665441,0
+ACB.US,D,20240729,000000,5.9,6.25,5.89,5.99,1617030,0
+ACB.US,D,20240730,000000,6.08,6.22,5.7512,5.87,2888670,0
+ACB.US,D,20240731,000000,5.89,6.29,5.81,6.15,2032282,0
+ACB.US,D,20240801,000000,6.23,6.2899,5.98,6.05,1736227,0
+ACB.US,D,20240802,000000,5.87,5.97,5.78,5.9,1138987,0
+ACB.US,D,20240805,000000,5.23,5.65,5.1,5.54,1152543,0
+ACB.US,D,20240806,000000,5.81,5.96,5.69,5.88,1057712,0
+ACB.US,D,20240807,000000,6.23,6.8078,5.95,6.25,4916983,0
+ACB.US,D,20240808,000000,6.35,7.11,6.25,7.05,2922131,0
+ACB.US,D,20240809,000000,6.9,6.9,6.33,6.46,2144037,0
+ACB.US,D,20240812,000000,6.5,6.7,6.34,6.44,1369693,0
+ACB.US,D,20240813,000000,6.45,6.77,6.42,6.69,1623663,0
+ACB.US,D,20240814,000000,6.73,6.9899,6.63,6.87,1962015,0
+ACB.US,D,20240815,000000,6.95,7.2,6.89,6.97,2277468,0
+ACB.US,D,20240816,000000,6.99,7.035,6.7699,6.98,1547477,0
+ACB.US,D,20240819,000000,6.97,7.05,6.73,6.8,1267677,0
+ACB.US,D,20240820,000000,6.8,6.8,6.32,6.34,1447481,0
+ACB.US,D,20240821,000000,6.32,6.48,6.315,6.39,838355,0
+ACB.US,D,20240822,000000,6.42,6.42,6.085,6.17,1077740,0
+ACB.US,D,20240823,000000,6.21,6.6,6.21,6.51,898104,0
+ACB.US,D,20240826,000000,6.51,6.6,6.4,6.48,699377,0
+ACB.US,D,20240827,000000,6.26,6.3,5.92,6.17,1308384,0
+ACB.US,D,20240828,000000,6.18,6.18,5.88,5.91,1107204,0
+ACB.US,D,20240829,000000,5.95,6.15,5.925,6.01,1060047,0
+ACB.US,D,20240830,000000,6.01,6.115,5.96,6.08,661313,0
+ACB.US,D,20240903,000000,6.12,6.28,5.8,5.84,1399888,0
+ACB.US,D,20240904,000000,5.76,5.92,5.64,5.67,1042977,0
+ACB.US,D,20240905,000000,5.73,5.81,5.58,5.6,616864,0
+ACB.US,D,20240906,000000,5.65,5.65,5.275,5.41,994896,0
+ACB.US,D,20240909,000000,5.57,5.87,5.55,5.76,1276502,0
+ACB.US,D,20240910,000000,5.77,5.77,5.55,5.67,573441,0
+ACB.US,D,20240911,000000,5.73,5.73,5.475,5.61,591552,0
+ACB.US,D,20240912,000000,5.61,5.69,5.57,5.65,366612,0
+ACB.US,D,20240913,000000,5.65,5.81,5.64,5.8,535469,0
+ACB.US,D,20240916,000000,5.8,5.965,5.7167,5.9,660210,0
+ACB.US,D,20240917,000000,5.97,6.13,5.915,5.96,996311,0
+ACB.US,D,20240918,000000,5.91,6.09,5.7721,5.85,703540,0
+ACB.US,D,20240919,000000,5.97,6.06,5.691,5.77,689137,0
+ACB.US,D,20240920,000000,5.77,5.8085,5.635,5.72,568707,0
+ACB.US,D,20240923,000000,5.69,5.75,5.58,5.61,523156,0
+ACB.US,D,20240924,000000,5.62,5.9,5.62,5.74,514493,0
+ACB.US,D,20240925,000000,5.76,5.76,5.57,5.59,489419,0
+ACB.US,D,20240926,000000,5.63,5.85,5.63,5.75,613710,0
+ACB.US,D,20240927,000000,5.86,5.95,5.79,5.84,542958,0
+ACB.US,D,20240930,000000,5.84,6.23,5.76,5.88,1387211,0
+ACB.US,D,20241001,000000,5.88,5.88,5.39,5.4,1536505,0
+ACB.US,D,20241002,000000,5.4,5.42,5.21,5.37,751245,0
+ACB.US,D,20241003,000000,5.35,5.55,5.35,5.49,602688,0
+ACB.US,D,20241004,000000,5.55,5.6401,5.45,5.5,607146,0
+ACB.US,D,20241007,000000,5.5,5.58,5.33,5.35,747123,0
+ACB.US,D,20241008,000000,5.43,5.47,5.3051,5.4,774905,0
+ACB.US,D,20241009,000000,5.39,5.42,5.29,5.32,432036,0
+ACB.US,D,20241010,000000,5.3,5.3366,5.14,5.33,684345,0
+ACB.US,D,20241011,000000,5.33,5.5401,5.2975,5.47,581910,0
+ACB.US,D,20241014,000000,5.5,5.635,5.38,5.62,493443,0
+ACB.US,D,20241015,000000,5.55,5.5854,5.465,5.49,437365,0
+ACB.US,D,20241016,000000,5.5,5.575,5.48,5.55,497873,0
+ACB.US,D,20241017,000000,5.55,5.55,5.46,5.5,464779,0
+ACB.US,D,20241018,000000,5.56,5.66,5.5297,5.59,745516,0
+ACB.US,D,20241021,000000,5.58,5.6002,5.445,5.51,546892,0
+ACB.US,D,20241022,000000,5.5,6.23,5.47,6.1,2226717,0
+ACB.US,D,20241023,000000,6.01,6.32,5.79,5.91,2100642,0
+ACB.US,D,20241024,000000,5.97,6.12,5.65,5.67,1135129,0
+ACB.US,D,20241025,000000,5.73,6.157,5.67,5.93,1407858,0
+ACB.US,D,20241028,000000,5.97,6.09,5.85,5.95,852737,0
+ACB.US,D,20241029,000000,5.93,6.29,5.82,5.9,1346349,0
+ACB.US,D,20241030,000000,5.92,5.96,5.655,5.68,715874,0
+ACB.US,D,20241031,000000,5.64,5.67,5.42,5.42,677307,0
+ACB.US,D,20241101,000000,5.45,5.67,5.45,5.54,561607,0
+ACB.US,D,20241104,000000,5.62,6.075,5.62,5.98,1525946,0
+ACB.US,D,20241105,000000,6.04,6.1497,5.81,6.11,1381418,0
+ACB.US,D,20241106,000000,5.52,5.7255,4.69,5.12,4339705,0
+ACB.US,D,20241107,000000,5.09,5.2401,5.05,5.09,1427999,0
+ACB.US,D,20241108,000000,5.08,5.08,4.71,4.82,1896829,0
+ACB.US,D,20241111,000000,4.81,4.875,4.635,4.78,1058548,0
+ACB.US,D,20241112,000000,4.82,5.01,4.62,4.73,1917265,0
+ACB.US,D,20241113,000000,4.75,4.75,4.3911,4.54,1811220,0
+ACB.US,D,20241114,000000,4.5,4.5299,4.34,4.34,1021441,0
+ACB.US,D,20241115,000000,4.35,4.38,4.16,4.2,1056340,0
+ACB.US,D,20241118,000000,4.2,4.3,4.17,4.23,763113,0
+ACB.US,D,20241119,000000,4.25,4.25,4.16,4.18,669514,0
+ACB.US,D,20241120,000000,4.2,4.27,4.11,4.24,701566,0
+ACB.US,D,20241121,000000,4.26,4.41,4.195,4.3,1039122,0
+ACB.US,D,20241122,000000,4.3,4.45,4.285,4.34,899308,0
+ACB.US,D,20241125,000000,4.38,4.69,4.37,4.57,880183,0
+ACB.US,D,20241126,000000,4.58,4.59,4.39,4.41,1532429,0
+ACB.US,D,20241127,000000,4.48,4.6,4.46,4.54,607332,0
+ACB.US,D,20241129,000000,4.57,4.61,4.5201,4.55,238459,0
+ACB.US,D,20241202,000000,4.59,4.64,4.51,4.63,584698,0
+ACB.US,D,20241203,000000,4.59,4.6311,4.39,4.41,927343,0
+ACB.US,D,20241204,000000,4.38,4.41,4.29,4.35,641369,0
+ACB.US,D,20241205,000000,4.35,4.48,4.32,4.36,713295,0
+ACB.US,D,20241206,000000,4.39,4.52,4.38,4.49,536753,0
+ACB.US,D,20241209,000000,4.51,4.745,4.48,4.5,1076234,0
+ACB.US,D,20241210,000000,4.51,4.51,4.36,4.37,506623,0
+ACB.US,D,20241211,000000,4.44,4.45,4.25,4.34,630234,0
+ACB.US,D,20241212,000000,4.26,4.3872,4.2449,4.27,447497,0
+ACB.US,D,20241213,000000,4.3,4.35,4.1718,4.31,520812,0
+ACB.US,D,20241216,000000,4.28,4.3902,4.22,4.29,554622,0
+ACB.US,D,20241217,000000,4.26,4.5,4.25,4.47,581232,0
+ACB.US,D,20241218,000000,4.47,4.53,4.21,4.24,670009,0
+ACB.US,D,20241219,000000,4.28,4.3565,4.08,4.1,667505,0
+ACB.US,D,20241220,000000,4.07,4.335,4.01,4.27,666673,0
+ACB.US,D,20241223,000000,4.33,4.415,4.185,4.29,790003,0
+ACB.US,D,20241224,000000,4.3,4.3799,4.25,4.27,419262,0
+ACB.US,D,20241226,000000,4.24,4.37,4.22,4.34,576942,0
+ACB.US,D,20241227,000000,4.31,4.39,4.2,4.3,589018,0
+ACB.US,D,20241230,000000,4.25,4.27,4.11,4.2,587071,0
+ACB.US,D,20241231,000000,4.2,4.2875,4.0638,4.25,1176276,0
+ACB.US,D,20250102,000000,4.28,4.6965,4.27,4.5,1275640,0
+ACB.US,D,20250103,000000,4.53,4.71,4.47,4.7,800160,0
+ACB.US,D,20250106,000000,4.72,4.8483,4.63,4.66,1051428,0
+ACB.US,D,20250107,000000,4.69,4.79,4.62,4.66,619681,0
+ACB.US,D,20250108,000000,4.61,4.6128,4.33,4.42,634817,0
+ACB.US,D,20250110,000000,4.34,4.34,4.1,4.13,781826,0
+ACB.US,D,20250113,000000,4.22,4.22,3.9124,4.03,859354,0
+ACB.US,D,20250114,000000,4.06,4.11,3.91,3.96,772990,0
+ACB.US,D,20250115,000000,4.03,4.08,3.92,3.97,410340,0
+ACB.US,D,20250116,000000,3.97,4.01,3.9,3.96,664601,0
+ACB.US,D,20250117,000000,4,4.04,3.84,3.85,778112,0
+ACB.US,D,20250121,000000,3.86,3.9,3.8,3.9,677881,0
+ACB.US,D,20250122,000000,3.9,3.93,3.83,3.86,644698,0
+ACB.US,D,20250123,000000,3.85,3.8779,3.81,3.87,472308,0
+ACB.US,D,20250124,000000,3.87,3.95,3.8223,3.87,507742,0
+ACB.US,D,20250127,000000,3.85,3.89,3.69,3.72,646746,0
+ACB.US,D,20250128,000000,3.72,3.8,3.67,3.75,470175,0
+ACB.US,D,20250129,000000,3.73,3.78,3.64,3.7,849480,0
+ACB.US,D,20250130,000000,3.72,3.876,3.695,3.82,871646,0
+ACB.US,D,20250131,000000,3.82,3.86,3.64,3.65,611283,0
+ACB.US,D,20250203,000000,3.55,3.56,3.4216,3.46,1140598,0
+ACB.US,D,20250204,000000,3.5,3.7074,3.44,3.68,1075244,0
+ACB.US,D,20250205,000000,4.6699,5.6899,4.57,5.37,69873084,0
+ACB.US,D,20250206,000000,5.28,6.65,5.26,6.25,21168581,0
+ACB.US,D,20250207,000000,6.02,6.47,5.8201,6.03,8775640,0
+ACB.US,D,20250210,000000,6.05,6.9102,5.86,6.61,7361789,0
+ACB.US,D,20250211,000000,6.45,6.8,6.4,6.42,4536103,0
+ACB.US,D,20250212,000000,6.32,6.5301,6.2,6.33,2196993,0
+ACB.US,D,20250213,000000,6.41,6.83,6.38,6.62,3031595,0
+ACB.US,D,20250214,000000,6.69,6.766,6.17,6.31,3116362,0
+ACB.US,D,20250218,000000,6.33,6.4,5.95,6.04,2125478,0
+ACB.US,D,20250219,000000,5.96,6.09,5.7132,5.79,2068191,0
+ACB.US,D,20250220,000000,5.79,5.9,5.67,5.86,1547954,0
+ACB.US,D,20250221,000000,5.98,6.28,5.78,5.89,2846471,0
+ACB.US,D,20250224,000000,5.9,5.9088,5.51,5.61,1524792,0
+ACB.US,D,20250225,000000,5.61,5.65,5.28,5.35,1362021,0
+ACB.US,D,20250226,000000,5.41,5.58,5.21,5.535,1581805,0
+ACB.US,D,20250227,000000,5.56,5.56,5.12,5.14,1821018,0
+ACB.US,D,20250228,000000,5.11,5.2,4.965,5.1,1123373,0
+ACB.US,D,20250303,000000,5.15,5.29,4.795,4.85,1524566,0
+ACB.US,D,20250304,000000,4.71,4.89,4.64,4.78,1219293,0
+ACB.US,D,20250305,000000,4.8,5.12,4.66,5.03,2259348,0
+ACB.US,D,20250306,000000,4.88,5.025,4.84,4.87,906669,0
+ACB.US,D,20250307,000000,4.85,4.89,4.67,4.76,1005390,0
+ACB.US,D,20250310,000000,4.642,4.6847,4.3513,4.42,1110146,0
+ACB.US,D,20250311,000000,4.405,4.47,4.29,4.33,796391,0
+ACB.US,D,20250312,000000,4.45,4.63,4.34,4.4,735678,0
+ACB.US,D,20250313,000000,4.4,4.47,4.27,4.3,520034,0
+ACB.US,D,20250314,000000,4.38,4.46,4.33,4.41,497822,0
+ACB.US,D,20250317,000000,4.33,4.56,4.28,4.39,1167603,0
+ACB.US,D,20250318,000000,4.46,4.4998,4.305,4.32,911828,0
+ACB.US,D,20250319,000000,4.33,4.43,4.3,4.34,612918,0
+ACB.US,D,20250320,000000,4.35,5.02,4.33,4.57,3413347,0
+ACB.US,D,20250321,000000,4.5,4.5683,4.3902,4.46,1082439,0
+ACB.US,D,20250324,000000,4.57,4.645,4.5046,4.57,858824,0
+ACB.US,D,20250325,000000,4.6,4.6299,4.43,4.52,668812,0
+ACB.US,D,20250326,000000,4.52,4.53,4.32,4.41,772844,0
+ACB.US,D,20250327,000000,4.45,4.8,4.41,4.62,2684286,0
+ACB.US,D,20250328,000000,4.62,4.65,4.37,4.43,1008774,0
+ACB.US,D,20250331,000000,4.32,4.475,4.2,4.39,724806,0
+ACB.US,D,20250401,000000,4.38,4.52,4.3,4.37,797414,0
+ACB.US,D,20250402,000000,4.37,4.52,4.31,4.47,762632,0
+ACB.US,D,20250403,000000,4.33,4.42,4.27,4.29,715790,0
+ACB.US,D,20250404,000000,4.15,4.1675,3.84,4.015,1021579,0
+ACB.US,D,20250407,000000,3.8,4.24,3.75,4.05,1121439,0
+ACB.US,D,20250408,000000,4.24,4.25,3.79,3.88,1202397,0
+ACB.US,D,20250409,000000,3.83,4.28,3.8,4.26,1431231,0
+ACB.US,D,20250410,000000,4.15,4.21,4.005,4.11,678365,0
+ACB.US,D,20250411,000000,4.14,4.29,4.08,4.28,715455,0
+ACB.US,D,20250414,000000,4.17,4.3897,4.17,4.25,938049,0
+ACB.US,D,20250415,000000,4.28,4.295,4.155,4.23,583141,0
+ACB.US,D,20250416,000000,4.18,4.5,4.18,4.34,1335196,0
+ACB.US,D,20250417,000000,4.36,4.46,4.2301,4.44,1200329,0
+ACB.US,D,20250421,000000,4.39,4.4302,4.14,4.2,671988,0
+ACB.US,D,20250422,000000,4.22,4.31,4.2017,4.26,501556,0
+ACB.US,D,20250423,000000,4.37,4.5456,4.305,4.4,1018025,0
+ACB.US,D,20250424,000000,4.43,4.7801,4.4,4.71,1993614,0
+ACB.US,D,20250425,000000,4.81,5,4.75,4.81,1981404,0
+ACB.US,D,20250428,000000,4.77,4.83,4.57,4.68,578940,0
+ACB.US,D,20250429,000000,4.71,4.9064,4.57,4.64,1494323,0
+ACB.US,D,20250430,000000,4.56,4.8588,4.43,4.64,2332163,0
+ACB.US,D,20250501,000000,4.66,4.785,4.55,4.75,850753,0
+ACB.US,D,20250502,000000,4.85,4.92,4.8,4.84,654879,0
+ACB.US,D,20250505,000000,4.82,4.83,4.7,4.72,545156,0
+ACB.US,D,20250506,000000,4.66,4.7,4.5415,4.61,366303,0
+ACB.US,D,20250507,000000,4.64,4.68,4.545,4.59,326713,0
+ACB.US,D,20250508,000000,4.65,4.81,4.59,4.75,549765,0
+ACB.US,D,20250509,000000,4.77,4.9401,4.74,4.85,757577,0
+ACB.US,D,20250512,000000,4.97,5.145,4.9,5.06,1080174,0
+ACB.US,D,20250513,000000,5.08,5.25,5.05,5.16,835228,0
+ACB.US,D,20250514,000000,5.17,5.19,5.0019,5.04,599812,0
+ACB.US,D,20250515,000000,5,5.04,4.84,4.96,665036,0
+ACB.US,D,20250516,000000,4.99,5.21,4.9411,5.13,1743788,0
+ACB.US,D,20250519,000000,4.95,5.049,4.93,5.02,657779,0
+ACB.US,D,20250520,000000,5.02,5.35,5.02,5.34,1365713,0
+ACB.US,D,20250521,000000,5.28,5.7198,5.19,5.22,1743508,0
+ACB.US,D,20250522,000000,5.2,5.49,5.09,5.49,827638,0
+ACB.US,D,20250523,000000,5.35,5.515,5.33,5.5,853936,0
+ACB.US,D,20250527,000000,5.69,5.72,5.41,5.47,846599,0
+ACB.US,D,20250528,000000,5.51,5.56,5.3697,5.52,638192,0
+ACB.US,D,20250529,000000,5.59,5.61,5.47,5.52,385814,0
+ACB.US,D,20250530,000000,5.46,5.52,5.26,5.3,641332,0
+ACB.US,D,20250602,000000,5.31,5.375,5.1501,5.21,585628,0
+ACB.US,D,20250603,000000,5.26,5.41,5.165,5.37,466876,0
+ACB.US,D,20250604,000000,5.41,5.5885,5.4,5.57,625328,0
+ACB.US,D,20250605,000000,5.57,5.62,5.36,5.41,573803,0
+ACB.US,D,20250606,000000,5.42,5.75,5.42,5.72,994483,0
+ACB.US,D,20250609,000000,5.78,5.9,5.69,5.82,788018,0
+ACB.US,D,20250610,000000,5.82,5.99,5.75,5.95,778467,0
+ACB.US,D,20250611,000000,5.96,6.2499,5.94,6.04,1378826,0
+ACB.US,D,20250612,000000,6.05,6.11,5.93,6.09,586072,0
+ACB.US,D,20250613,000000,6,6.07,5.7801,5.85,822854,0
+ACB.US,D,20250616,000000,5.98,6.2132,5.9436,6.15,1179873,0
+ACB.US,D,20250617,000000,6.16,6.21,5.87,5.88,2099163,0
+ACB.US,D,20250618,000000,5.15,5.25,4.6,4.68,6311005,0
+ACB.US,D,20250620,000000,4.56,4.56,4.05,4.08,4811960,0
+ACB.US,D,20250623,000000,4.11,4.11,3.865,3.91,2338670,0
+ACB.US,D,20250624,000000,3.97,4.11,3.97,3.98,1693856,0
+ACB.US,D,20250625,000000,4.01,4.045,3.91,3.92,1650206,0
+ACB.US,D,20250626,000000,3.93,4.31,3.93,4.26,2289684,0
+ACB.US,D,20250627,000000,4.31,4.31,4.09,4.15,1291331,0
+ACB.US,D,20250630,000000,4.16,4.295,4.13,4.24,1364959,0
+ACB.US,D,20250701,000000,4.2,4.41,4.2,4.3,880835,0
+ACB.US,D,20250702,000000,4.28,4.49,4.26,4.47,1157163,0
+ACB.US,D,20250703,000000,4.5,4.61,4.49,4.54,708073,0
+ACB.US,D,20250707,000000,4.53,4.585,4.39,4.43,970605,0
+ACB.US,D,20250708,000000,4.44,4.6,4.44,4.56,1427065,0
+ACB.US,D,20250709,000000,4.525,4.685,4.525,4.57,995580,0
+ACB.US,D,20250710,000000,4.59,4.84,4.5008,4.69,1420892,0
+ACB.US,D,20250711,000000,4.65,4.665,4.47,4.49,864357,0
+ACB.US,D,20250714,000000,4.51,4.6413,4.49,4.58,720183,0
+ACB.US,D,20250715,000000,4.6,4.62,4.45,4.49,692913,0
+ACB.US,D,20250716,000000,4.48,4.52,4.415,4.48,454744,0
+ACB.US,D,20250717,000000,4.46,4.57,4.42,4.55,669385,0
+ACB.US,D,20250718,000000,4.58,4.61,4.53,4.53,496656,0
+ACB.US,D,20250721,000000,4.55,4.7471,4.54,4.7,1153830,0
+ACB.US,D,20250722,000000,4.73,5.05,4.7,5.05,2192060,0
+ACB.US,D,20250723,000000,5.1,5.1,4.865,4.88,1093190,0
+ACB.US,D,20250724,000000,4.85,4.9287,4.8,4.81,527436,0
+ACB.US,D,20250725,000000,4.83,4.85,4.72,4.84,721178,0
+ACB.US,D,20250728,000000,4.86,4.8701,4.76,4.78,415550,0
+ACB.US,D,20250729,000000,4.75,4.75,4.44,4.44,998618,0
+ACB.US,D,20250730,000000,4.46,4.59,4.45,4.52,526775,0
+ACB.US,D,20250731,000000,4.56,4.665,4.43,4.43,878615,0
+ACB.US,D,20250801,000000,4.39,4.74,4.2934,4.48,1765313,0
+ACB.US,D,20250804,000000,4.5,4.63,4.49,4.62,763075,0
+ACB.US,D,20250805,000000,4.6,4.65,4.445,4.6,924200,0
+ACB.US,D,20250806,000000,4.32,4.4,4.14,4.235,1768430,0
+ACB.US,D,20250807,000000,4.29,4.33,4.145,4.21,864603,0
+ACB.US,D,20250808,000000,4.21,4.57,4.21,4.48,1606296,0
+ACB.US,D,20250811,000000,4.76,5.33,4.73,5.21,8118692,0
+ACB.US,D,20250812,000000,5.3,5.48,5.05,5.27,4129052,0
+ACB.US,D,20250813,000000,5.33,5.59,5.31,5.53,3288590,0
+ACB.US,D,20250814,000000,5.28,5.51,5.27,5.39,1933608,0
+ACB.US,D,20250815,000000,5.43,5.46,5.05,5.08,1611026,0
+ACB.US,D,20250818,000000,5.08,5.29,5.08,5.12,1887937,0
+ACB.US,D,20250819,000000,5.1,5.1,4.735,4.76,1838019,0
+ACB.US,D,20250820,000000,4.75,4.81,4.58,4.72,1435457,0
+ACB.US,D,20250821,000000,4.67,4.83,4.63,4.78,1029667,0
+ACB.US,D,20250822,000000,4.83,5.06,4.7599,4.99,1363746,0
+ACB.US,D,20250825,000000,5.01,5.25,5,5.23,2526653,0
+ACB.US,D,20250826,000000,5.3,5.33,5.1737,5.3,1343682,0
+ACB.US,D,20250827,000000,5.3,5.385,5.16,5.33,1242903,0
+ACB.US,D,20250828,000000,5.38,5.765,5.3209,5.62,2373612,0
+ACB.US,D,20250829,000000,5.53,5.56,5.32,5.42,1453100,0
+ACB.US,D,20250902,000000,5.19,5.38,5.14,5.17,1391083,0
+ACB.US,D,20250903,000000,5.23,5.24,4.88,4.91,1295390,0
+ACB.US,D,20250904,000000,4.89,4.93,4.7502,4.83,809824,0
+ACB.US,D,20250905,000000,4.83,4.95,4.8,4.91,819598,0
+ACB.US,D,20250908,000000,4.91,4.92,4.7913,4.84,633400,0
+ACB.US,D,20250909,000000,4.85,5.1058,4.8,5.05,932988,0
+ACB.US,D,20250910,000000,5.08,5.085,4.95,4.97,664055,0
+ACB.US,D,20250911,000000,4.94,5.0652,4.9,4.93,847906,0
+ACB.US,D,20250912,000000,4.96,4.97,4.865,4.87,654870,0
+ACB.US,D,20250915,000000,4.87,5.025,4.87,4.97,653866,0
+ACB.US,D,20250916,000000,4.97,5.09,4.93,5,571963,0
+ACB.US,D,20250917,000000,4.98,5.14,4.9426,4.99,923248,0
+ACB.US,D,20250918,000000,5.03,5.3051,5.03,5.18,1205721,0
+ACB.US,D,20250919,000000,5.13,5.1894,5.06,5.09,816441,0
+ACB.US,D,20250922,000000,5.07,5.1089,4.99,5.03,691262,0
+ACB.US,D,20250923,000000,5.02,5.29,5,5.03,1427406,0
+ACB.US,D,20250924,000000,5.02,5.2389,5.01,5.18,927559,0
+ACB.US,D,20250925,000000,5.16,5.16,4.92,4.95,765740,0
+ACB.US,D,20250926,000000,4.95,4.99,4.8424,4.86,670281,0
+ACB.US,D,20250929,000000,5.51,6.43,5.5,6.23,13206013,0
+ACB.US,D,20250930,000000,6.15,6.15,5.68,5.96,3774806,0
+ACB.US,D,20251001,000000,5.95,5.95,5.72,5.73,1569284,0
+ACB.US,D,20251002,000000,5.73,5.94,5.55,5.68,1588970,0
+ACB.US,D,20251003,000000,5.7,5.9065,5.58,5.65,1560921,0
+ACB.US,D,20251006,000000,5.7,5.86,5.6009,5.81,1490669,0
+ACB.US,D,20251007,000000,5.82,6.5107,5.81,6.17,3664054,0
+ACB.US,D,20251008,000000,6.18,6.18,5.92,6.1,2056927,0
+ACB.US,D,20251009,000000,6.3,6.665,6.11,6.14,4010984,0
+ACB.US,D,20251010,000000,6.03,6.04,5.29,5.3,3714906,0
+ACB.US,D,20251013,000000,5.53,5.5369,5.21,5.4,1310963,0
+ACB.US,D,20251014,000000,5.3,5.56,5.17,5.49,1682469,0
+ACB.US,D,20251015,000000,5.56,5.93,5.37,5.63,3387932,0
+ACB.US,D,20251016,000000,5.6,5.7299,5.27,5.29,1215852,0
+ACB.US,D,20251017,000000,5.27,5.325,5.17,5.24,830242,0
+ACB.US,D,20251020,000000,5.24,5.4,5.205,5.33,954357,0
+ACB.US,D,20251021,000000,5.35,5.35,5.14,5.14,950395,0
+ACB.US,D,20251022,000000,5.11,5.175,4.9,5.05,1448828,0
+ACB.US,D,20251023,000000,5.05,5.2,5.01,5.11,1231359,0
+ACB.US,D,20251024,000000,5.13,5.29,5.1,5.25,1050034,0
+ACB.US,D,20251027,000000,5.25,5.26,5.09,5.09,912961,0
+ACB.US,D,20251028,000000,5.0772,5.13,4.98,5.01,723819,0
+ACB.US,D,20251029,000000,5.03,5.0525,4.9,4.95,1095951,0
+ACB.US,D,20251030,000000,4.95,4.9599,4.79,4.81,1064927,0
+ACB.US,D,20251031,000000,4.81,5,4.78,4.95,1259394,0
+ACB.US,D,20251103,000000,5,5.0186,4.83,4.88,692099,0
+ACB.US,D,20251104,000000,4.72,4.76,4.25,4.54,1810844,0
+ACB.US,D,20251105,000000,4.8,4.83,4.37,4.46,1677287,0
+ACB.US,D,20251106,000000,4.48,4.555,4.36,4.36,1235284,0
+ACB.US,D,20251107,000000,4.35,4.6099,4.33,4.55,1129882,0
+ACB.US,D,20251110,000000,4.67,4.76,4.5599,4.67,1590427,0
+ACB.US,D,20251111,000000,4.67,4.67,4.55,4.55,471389,0
+ACB.US,D,20251112,000000,4.56,4.635,4.5001,4.53,625682,0
+ACB.US,D,20251113,000000,4.505,4.585,4.38,4.39,1099281,0
+ACB.US,D,20251114,000000,4.29,4.39,4.282,4.31,1075167,0
+ACB.US,D,20251117,000000,4.29,4.395,4.2599,4.3,572588,0
+ACB.US,D,20251118,000000,4.25,4.4554,4.25,4.43,723089,0
+ACB.US,D,20251119,000000,4.42,4.4562,4.26,4.3,603455,0
+ACB.US,D,20251120,000000,4.3926,4.395,4.07,4.08,1206428,0
+ACB.US,D,20251121,000000,4.04,4.235,3.99,4.21,1024117,0
+ACB.US,D,20251124,000000,4.2,4.47,4.2,4.36,1684642,0
+ACB.US,D,20251125,000000,4.38,4.5,4.32,4.48,1037704,0
+ACB.US,D,20251126,000000,4.495,4.625,4.478,4.59,953277,0
+ACB.US,D,20251128,000000,4.56,4.6256,4.5301,4.6,393246,0
+ACB.US,D,20251201,000000,4.54,4.625,4.495,4.53,611839,0
+ACB.US,D,20251202,000000,4.55,4.715,4.48,4.48,530953,0
+ACB.US,D,20251203,000000,4.48,4.635,4.465,4.54,591491,0
+ACB.US,D,20251204,000000,4.52,4.66,4.52,4.57,741713,0
+ACB.US,D,20251205,000000,4.58,4.68,4.57,4.6,965784,0
+ACB.US,D,20251208,000000,4.6,4.63,4.45,4.47,492841,0
+ACB.US,D,20251209,000000,4.46,4.6872,4.43,4.59,1175794,0
+ACB.US,D,20251210,000000,4.59,4.625,4.46,4.53,1022869,0
+ACB.US,D,20251211,000000,4.53,4.585,4.47,4.55,1017225,0
+ACB.US,D,20251212,000000,5.4,5.505,4.91,5.4,10981978,0
+ACB.US,D,20251215,000000,5.41,5.47,5.07,5.12,4641916,0
+ACB.US,D,20251216,000000,4.96,5.66,4.93,5.53,4891542,0
+ACB.US,D,20251217,000000,5.63,5.98,5.49,5.57,4287812,0
+ACB.US,D,20251218,000000,5.8,6.36,5.37,5.38,10244824,0
+ACB.US,D,20251219,000000,5.5,5.72,4.88,4.96,4581449,0
+ACB.US,D,20251222,000000,4.94,5.04,4.68,4.69,2292832,0
+ACB.US,D,20251223,000000,4.72,4.86,4.4134,4.65,3843767,0
+ACB.US,D,20251224,000000,4.66,4.66,4.47,4.57,980766,0
+ACB.US,D,20251226,000000,4.57,4.5788,4.44,4.49,767009,0
+ACB.US,D,20251229,000000,4.47,4.57,4.3,4.31,2005390,0
+ACB.US,D,20251230,000000,4.32,4.455,4.24,4.26,1593305,0
+ACB.US,D,20251231,000000,4.24,4.315,4.1701,4.22,1057910,0
+ACB.US,D,20260102,000000,4.31,4.43,4.28,4.34,1280312,0
+ACB.US,D,20260105,000000,4.36,4.37,4.22,4.28,1395354,0
+ACB.US,D,20260106,000000,4.28,4.3,4.12,4.24,1251477,0
+ACB.US,D,20260107,000000,4.26,4.28,4.18,4.24,1007907,0
+ACB.US,D,20260108,000000,4.22,4.306853,4.21,4.27,1365549,0
+ACB.US,D,20260109,000000,4.38,4.385,4.23,4.23,992936,0
+ACB.US,D,20260112,000000,4.21,4.38,4.1501,4.26,790576,0
+ACB.US,D,20260113,000000,4.27,4.29,4.215,4.24,689649,0
+ACB.US,D,20260114,000000,4.24,4.27,4.19,4.26,821705,0
+ACB.US,D,20260115,000000,4.24,4.31,4.18,4.24,797182,0
+ACB.US,D,20260116,000000,4.28,4.28,4.19,4.23,1036546,0
+ACB.US,D,20260120,000000,4.16,4.17,4.03,4.14,1855606,0
+ACB.US,D,20260121,000000,4.12,4.28,4.12,4.24,1144712,0
+ACB.US,D,20260122,000000,4.25,4.4,4.24,4.33,1068240,0
+ACB.US,D,20260123,000000,4.34,4.485,4.29,4.43,1119062,0
+ACB.US,D,20260126,000000,4.41,4.42,4.31,4.32,629293,0
+ACB.US,D,20260127,000000,4.4,4.465,4.32,4.42,604854,0
+ACB.US,D,20260128,000000,4.45,4.47,4.31,4.32,1147275,0
+ACB.US,D,20260129,000000,4.33,4.34,4.13,4.18,855534,0
+ACB.US,D,20260130,000000,4.14,4.19,4.055,4.06,1519861,0
+ACB.US,D,20260202,000000,4.01,4.03,3.88,3.92,1403690,0
+ACB.US,D,20260203,000000,3.95,4.0886,3.94,4.06,1700525,0
+ACB.US,D,20260204,000000,4.08,4.08,3.65,3.75,3114596,0
+ACB.US,D,20260205,000000,3.68,3.7,3.28,3.31,2360819,0
+ACB.US,D,20260206,000000,3.43,3.49,3.38,3.48,940630,0
+ACB.US,D,20260209,000000,3.495,3.645,3.4607,3.59,1080646,0
+ACB.US,D,20260210,000000,3.6,3.67,3.53,3.56,1147609,0
+ACB.US,D,20260211,000000,3.56,3.57,3.415,3.44,756217,0
+ACB.US,D,20260212,000000,3.46,3.48,3.33,3.36,617400,0
+ACB.US,D,20260213,000000,3.4,3.61,3.4,3.55,1121853,0
+ACB.US,D,20260217,000000,3.575,3.62,3.475,3.6,807993,0
+ACB.US,D,20260218,000000,3.61,3.685,3.55,3.565,584330,0
diff --git a/daily/us/nasdaq stocks/1/acls.us.txt b/daily/us/nasdaq stocks/1/acls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35d8bd5fbcd490cb4db9a3a1cb036de11a4f72f9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/acls.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ACLS.US,D,20050225,000000,35.36,35.36,33.96,35.12,283990,0
+ACLS.US,D,20050228,000000,35,36.08,34.28,34.4,185515,0
+ACLS.US,D,20050301,000000,34.64,35.92,34.6,35.52,155093,0
+ACLS.US,D,20050302,000000,35.56,35.8,34.6,35.08,140085,0
+ACLS.US,D,20050303,000000,35.28,35.44,33.52,34.56,135703,0
+ACLS.US,D,20050304,000000,34.4,34.8,33.72,34.12,142632,0
+ACLS.US,D,20050307,000000,34.32,35.2,34,34,149475,0
+ACLS.US,D,20050308,000000,34.2,34.6,33.12,33.16,145054,0
+ACLS.US,D,20050309,000000,33,33.84,32.64,32.92,138910,0
+ACLS.US,D,20050310,000000,32.8,33.2,32.04,32.6,134814,0
+ACLS.US,D,20050311,000000,32.76,33.16,31.32,31.92,159424,0
+ACLS.US,D,20050314,000000,31.8,32.2,31.32,31.92,142156,0
+ACLS.US,D,20050315,000000,32,32.24,30.76,31.08,150489,0
+ACLS.US,D,20050316,000000,30.76,31.52,29.92,30.36,450621,0
+ACLS.US,D,20050317,000000,30.32,30.8,30.04,30.56,151255,0
+ACLS.US,D,20050318,000000,30.24,30.88,29.04,29.16,390189,0
+ACLS.US,D,20050321,000000,29.28,29.28,28.32,29.2,271086,0
+ACLS.US,D,20050322,000000,29.28,29.44,28.64,29.04,341228,0
+ACLS.US,D,20050323,000000,29.2,29.48,28.48,28.92,222839,0
+ACLS.US,D,20050324,000000,29.2,29.36,28.6,29.04,189414,0
+ACLS.US,D,20050328,000000,29.2,29.28,28.84,28.96,118711,0
+ACLS.US,D,20050329,000000,28.8,29.2,28.08,28.16,122807,0
+ACLS.US,D,20050330,000000,28.44,29.28,28.2,29.24,190383,0
+ACLS.US,D,20050331,000000,29.28,29.28,28.84,29.2,278870,0
+ACLS.US,D,20050401,000000,29.44,29.56,28.44,28.48,212902,0
+ACLS.US,D,20050404,000000,28.4,28.84,27.76,27.84,444681,0
+ACLS.US,D,20050405,000000,27.72,28.36,27.56,27.84,233204,0
+ACLS.US,D,20050406,000000,28.24,28.6,27.52,27.76,262997,0
+ACLS.US,D,20050407,000000,27.92,28.16,27.4,28.16,168579,0
+ACLS.US,D,20050408,000000,28.2,28.68,27.84,27.88,126328,0
+ACLS.US,D,20050411,000000,28,28.4,27.24,27.88,185450,0
+ACLS.US,D,20050412,000000,28,28.44,27.48,28.32,251236,0
+ACLS.US,D,20050413,000000,28.4,28.44,27.2,27.4,422338,0
+ACLS.US,D,20050414,000000,27.68,27.96,27.32,27.36,247496,0
+ACLS.US,D,20050415,000000,27.36,27.84,26.2,26.44,243503,0
+ACLS.US,D,20050418,000000,26.28,27,26.16,26.4,282414,0
+ACLS.US,D,20050419,000000,26.88,27.6,26.4,27.36,476329,0
+ACLS.US,D,20050420,000000,27.64,28,26.32,26.36,353597,0
+ACLS.US,D,20050421,000000,26.72,28.08,26.72,27.8,172741,0
+ACLS.US,D,20050422,000000,27.92,28.12,27,27.28,223808,0
+ACLS.US,D,20050425,000000,27.36,27.6,26.96,27.24,109907,0
+ACLS.US,D,20050426,000000,26.88,28.08,26.64,26.68,154724,0
+ACLS.US,D,20050427,000000,26.36,27.04,26.36,26.64,156296,0
+ACLS.US,D,20050428,000000,26.52,26.92,25.28,25.32,167814,0
+ACLS.US,D,20050429,000000,25.64,26.16,24.16,24.84,367750,0
+ACLS.US,D,20050502,000000,24.72,25.24,24.36,24.48,303283,0
+ACLS.US,D,20050503,000000,24.24,24.88,24.04,24.2,264329,0
+ACLS.US,D,20050504,000000,24.48,24.52,23.72,24.36,357859,0
+ACLS.US,D,20050505,000000,24.8,24.88,23.56,24.16,410883,0
+ACLS.US,D,20050506,000000,24.28,24.36,23.36,23.88,199661,0
+ACLS.US,D,20050509,000000,23.76,24.12,23.56,23.96,193921,0
+ACLS.US,D,20050510,000000,23.64,23.84,22.56,22.84,217615,0
+ACLS.US,D,20050511,000000,23.08,23.2,22.28,23,128089,0
+ACLS.US,D,20050512,000000,22.92,23.56,22.44,22.72,160019,0
+ACLS.US,D,20050513,000000,22.32,22.84,21.96,22.44,263641,0
+ACLS.US,D,20050516,000000,22.24,22.52,21.84,21.96,168756,0
+ACLS.US,D,20050517,000000,22.12,22.92,21.6,22.6,644372,0
+ACLS.US,D,20050518,000000,22.96,24.08,22.52,23.88,228194,0
+ACLS.US,D,20050519,000000,23.84,24.28,23.32,23.4,145185,0
+ACLS.US,D,20050520,000000,23.64,24.12,23,24.04,137215,0
+ACLS.US,D,20050523,000000,23.4,24.88,22.6,24.36,320330,0
+ACLS.US,D,20050524,000000,24.04,24.92,23.68,24.64,218185,0
+ACLS.US,D,20050525,000000,24.64,25.84,24.4,25.28,330424,0
+ACLS.US,D,20050526,000000,25.12,26.32,25.12,26.32,315780,0
+ACLS.US,D,20050527,000000,26.4,26.4,25.68,26.2,147065,0
+ACLS.US,D,20050531,000000,26.2,27,26.2,26.6,175363,0
+ACLS.US,D,20050601,000000,26.4,27.48,26.4,27.28,206194,0
+ACLS.US,D,20050602,000000,28.56,29.16,28.24,29.04,600567,0
+ACLS.US,D,20050603,000000,29.2,29.32,28.12,28.24,252579,0
+ACLS.US,D,20050606,000000,28.28,28.72,27.84,28.16,223485,0
+ACLS.US,D,20050607,000000,29.72,31.32,29.36,30.76,632465,0
+ACLS.US,D,20050608,000000,31,31.96,30.92,31.28,254766,0
+ACLS.US,D,20050609,000000,31.2,31.92,30.56,31.84,233724,0
+ACLS.US,D,20050610,000000,31.72,31.84,30.76,30.76,222493,0
+ACLS.US,D,20050613,000000,30.96,31.56,30.56,31.2,224160,0
+ACLS.US,D,20050614,000000,31.28,31.56,30.12,30.44,234740,0
+ACLS.US,D,20050615,000000,30.24,30.88,29,30.32,287183,0
+ACLS.US,D,20050616,000000,30.2,30.92,30.12,30.68,219771,0
+ACLS.US,D,20050617,000000,30.84,30.84,29.2,29.32,414142,0
+ACLS.US,D,20050620,000000,29.2,29.32,28.68,28.84,184020,0
+ACLS.US,D,20050621,000000,28.88,29.36,28.8,29,171232,0
+ACLS.US,D,20050622,000000,29.12,29.56,28.48,29.12,253210,0
+ACLS.US,D,20050623,000000,29,30.36,28.68,29.08,412847,0
+ACLS.US,D,20050624,000000,29,29.44,28,28.2,574852,0
+ACLS.US,D,20050627,000000,28.04,28.12,27.36,27.64,217300,0
+ACLS.US,D,20050628,000000,27.56,28.72,27.4,28.28,202266,0
+ACLS.US,D,20050629,000000,28.28,28.56,27.8,28.32,129190,0
+ACLS.US,D,20050630,000000,28.44,28.56,27.36,27.44,145754,0
+ACLS.US,D,20050701,000000,27.48,28,27.12,27.56,76750,0
+ACLS.US,D,20050705,000000,27.52,28.2,27.08,27.8,176738,0
+ACLS.US,D,20050706,000000,27.8,28.68,27.8,28.04,147573,0
+ACLS.US,D,20050707,000000,27.76,28.36,27.2,28.08,100351,0
+ACLS.US,D,20050708,000000,28,28.8,27.68,28.72,125621,0
+ACLS.US,D,20050711,000000,28.68,29.48,28.44,29.36,215707,0
+ACLS.US,D,20050712,000000,29.4,29.96,29.2,29.68,105605,0
+ACLS.US,D,20050713,000000,29.56,29.88,28.68,29.56,265792,0
+ACLS.US,D,20050714,000000,29.6,29.8,29.32,29.44,284953,0
+ACLS.US,D,20050715,000000,29.2,29.56,28.72,28.84,191143,0
+ACLS.US,D,20050718,000000,28.76,28.92,28,28.24,156101,0
+ACLS.US,D,20050719,000000,28.72,29.2,28.28,29.16,244884,0
+ACLS.US,D,20050720,000000,28.8,30,28.56,29.92,336168,0
+ACLS.US,D,20050721,000000,30.12,30.24,28.68,28.8,202920,0
+ACLS.US,D,20050722,000000,28.72,29.68,28.4,29.68,188543,0
+ACLS.US,D,20050725,000000,29.76,29.8,29.2,29.52,135410,0
+ACLS.US,D,20050726,000000,29.52,29.88,29,29.64,85800,0
+ACLS.US,D,20050727,000000,29.64,29.8,28.88,29.36,148265,0
+ACLS.US,D,20050728,000000,27,28.4,26.12,27.68,337137,0
+ACLS.US,D,20050729,000000,27.56,28.12,27.12,27.64,148666,0
+ACLS.US,D,20050801,000000,26.84,27.08,26.28,26.76,221357,0
+ACLS.US,D,20050802,000000,26.56,27.2,26.2,26.88,145970,0
+ACLS.US,D,20050803,000000,26.88,27.68,26.76,27.24,271422,0
+ACLS.US,D,20050804,000000,27.4,27.4,26.24,26.36,219258,0
+ACLS.US,D,20050805,000000,26.24,26.48,25.6,25.72,213128,0
+ACLS.US,D,20050808,000000,25.64,26,25.2,25.32,160018,0
+ACLS.US,D,20050809,000000,25.44,25.44,24.6,24.76,119868,0
+ACLS.US,D,20050810,000000,24.64,25.12,24.08,24.28,173765,0
+ACLS.US,D,20050811,000000,24.16,25.16,24.04,25.04,93674,0
+ACLS.US,D,20050812,000000,24.96,25.12,23.8,24.8,231632,0
+ACLS.US,D,20050815,000000,24.68,25.44,24,25.08,208536,0
+ACLS.US,D,20050816,000000,24.88,24.92,24.2,24.32,135503,0
+ACLS.US,D,20050817,000000,24.24,25.44,24.04,25.28,380670,0
+ACLS.US,D,20050818,000000,25.16,26.16,24.68,25.36,407741,0
+ACLS.US,D,20050819,000000,25.28,25.76,25.16,25.52,167751,0
+ACLS.US,D,20050822,000000,25.76,25.88,24.48,25.2,135452,0
+ACLS.US,D,20050823,000000,25.12,25.48,24.6,24.72,96945,0
+ACLS.US,D,20050824,000000,24.64,24.76,23.64,23.96,240559,0
+ACLS.US,D,20050825,000000,24,24.28,23.56,23.96,139112,0
+ACLS.US,D,20050826,000000,23.84,23.96,23.2,23.44,191139,0
+ACLS.US,D,20050829,000000,23.56,23.8,22.92,23.64,217496,0
+ACLS.US,D,20050830,000000,23.64,23.8,22.64,23,346221,0
+ACLS.US,D,20050831,000000,22.96,23.64,22.76,23.6,143283,0
+ACLS.US,D,20050901,000000,23.56,23.72,22.64,22.88,119093,0
+ACLS.US,D,20050902,000000,23,23.52,22.6,22.8,157487,0
+ACLS.US,D,20050906,000000,22.88,23.88,22.8,23.84,200744,0
+ACLS.US,D,20050907,000000,23.88,24,23.4,23.84,175831,0
+ACLS.US,D,20050908,000000,23.68,24,23.36,23.88,124113,0
+ACLS.US,D,20050909,000000,23.92,24.28,23.44,23.84,237609,0
+ACLS.US,D,20050912,000000,24.28,24.6,23.56,24.04,210712,0
+ACLS.US,D,20050913,000000,23.92,24.08,23.44,23.72,102718,0
+ACLS.US,D,20050914,000000,23.76,23.92,22.64,22.92,176585,0
+ACLS.US,D,20050915,000000,22.92,23.08,22.16,22.64,180765,0
+ACLS.US,D,20050916,000000,22.84,23.16,22.04,22.88,313872,0
+ACLS.US,D,20050919,000000,23.12,23.24,22.72,23.08,226458,0
+ACLS.US,D,20050920,000000,22.96,23.36,22.08,22.2,232898,0
+ACLS.US,D,20050921,000000,22.16,22.24,21.12,21.16,244961,0
+ACLS.US,D,20050922,000000,21.12,21.68,20.92,21.56,144531,0
+ACLS.US,D,20050923,000000,21.44,21.68,21.12,21.52,132048,0
+ACLS.US,D,20050926,000000,21.6,22.52,20.24,20.84,414080,0
+ACLS.US,D,20050927,000000,20.88,20.96,20.2,20.56,278146,0
+ACLS.US,D,20050928,000000,20.64,20.8,20.32,20.64,236895,0
+ACLS.US,D,20050929,000000,20.6,20.72,20.28,20.48,170064,0
+ACLS.US,D,20050930,000000,20.48,21.12,20.48,20.88,312327,0
+ACLS.US,D,20051003,000000,21,21.84,21,21.6,192197,0
+ACLS.US,D,20051004,000000,23.12,24.04,22.64,23.48,1004132,0
+ACLS.US,D,20051005,000000,23.6,23.6,22.36,22.36,382527,0
+ACLS.US,D,20051006,000000,22.4,22.72,21.6,22,234209,0
+ACLS.US,D,20051007,000000,22,22.8,21.96,22.44,178194,0
+ACLS.US,D,20051010,000000,22.4,22.68,21.84,21.88,108836,0
+ACLS.US,D,20051011,000000,22.08,22.44,21.96,22.08,427982,0
+ACLS.US,D,20051012,000000,21.88,22.16,21.12,21.52,197249,0
+ACLS.US,D,20051013,000000,21.6,22,21.2,21.92,140618,0
+ACLS.US,D,20051014,000000,22.2,22.48,21.88,22.24,283886,0
+ACLS.US,D,20051017,000000,22.16,22.72,22.12,22.52,173708,0
+ACLS.US,D,20051018,000000,22.8,23.08,22.48,22.96,192749,0
+ACLS.US,D,20051019,000000,22.8,22.8,21.24,21.84,270614,0
+ACLS.US,D,20051020,000000,21.76,22,21.44,21.76,134873,0
+ACLS.US,D,20051021,000000,21.64,22.6,21.64,22.12,249048,0
+ACLS.US,D,20051024,000000,22.32,22.96,22.12,22.72,188335,0
+ACLS.US,D,20051025,000000,22.6,22.64,22,22.2,172113,0
+ACLS.US,D,20051026,000000,22.16,22.8,22,22.2,211111,0
+ACLS.US,D,20051027,000000,20.16,20.6,17.2,17.32,1507623,0
+ACLS.US,D,20051028,000000,17.4,17.56,16.32,16.8,405990,0
+ACLS.US,D,20051031,000000,16.8,17.64,16.76,17.4,276270,0
+ACLS.US,D,20051101,000000,17.4,17.52,17,17.36,172659,0
+ACLS.US,D,20051102,000000,17.36,17.84,17.04,17.68,414311,0
+ACLS.US,D,20051103,000000,17.84,18.16,17.68,18.08,223433,0
+ACLS.US,D,20051104,000000,17.48,18.24,17.04,17.44,417148,0
+ACLS.US,D,20051107,000000,17.56,18.12,17.2,18.08,164439,0
+ACLS.US,D,20051108,000000,18,18.04,17.48,17.68,150773,0
+ACLS.US,D,20051109,000000,17.76,18.12,17.48,17.6,208665,0
+ACLS.US,D,20051110,000000,17.72,17.84,17.4,17.8,169790,0
+ACLS.US,D,20051111,000000,17.68,17.92,17.28,17.44,100811,0
+ACLS.US,D,20051114,000000,17.28,17.56,16.2,16.72,557589,0
+ACLS.US,D,20051115,000000,16.72,17.08,16.36,16.48,201555,0
+ACLS.US,D,20051116,000000,16.48,17.44,16.24,17.28,295480,0
+ACLS.US,D,20051117,000000,17.12,17.48,16.68,17.32,205078,0
+ACLS.US,D,20051118,000000,17.52,18.6,17,18.48,361908,0
+ACLS.US,D,20051121,000000,18.48,18.8,18.08,18.64,124836,0
+ACLS.US,D,20051122,000000,18.64,19.32,18.64,19.08,146353,0
+ACLS.US,D,20051123,000000,19.12,19.48,18.72,18.8,120783,0
+ACLS.US,D,20051125,000000,18.8,19,18.8,18.96,35497,0
+ACLS.US,D,20051128,000000,18.8,19.2,18.4,18.48,176780,0
+ACLS.US,D,20051129,000000,18.6,18.72,18.2,18.48,156204,0
+ACLS.US,D,20051130,000000,18.36,19.16,18.32,19.16,235714,0
+ACLS.US,D,20051201,000000,19.16,20.96,19.12,20.56,522782,0
+ACLS.US,D,20051202,000000,20.56,21.16,20.44,20.88,455971,0
+ACLS.US,D,20051205,000000,20.88,21,20.4,20.84,210817,0
+ACLS.US,D,20051206,000000,21,21.36,20.48,20.84,157848,0
+ACLS.US,D,20051207,000000,20.84,20.84,19.36,19.8,393547,0
+ACLS.US,D,20051208,000000,19.8,20.44,19.48,19.64,362216,0
+ACLS.US,D,20051209,000000,19.68,19.96,19.36,19.44,216288,0
+ACLS.US,D,20051212,000000,19.4,19.68,19.08,19.12,1000251,0
+ACLS.US,D,20051213,000000,19.24,19.4,18.88,19.04,837492,0
+ACLS.US,D,20051214,000000,19.04,19.4,18.8,18.92,382694,0
+ACLS.US,D,20051215,000000,18.88,19.04,18.4,18.8,220542,0
+ACLS.US,D,20051216,000000,18.88,19.32,18.88,18.96,448271,0
+ACLS.US,D,20051219,000000,18.64,19.28,18.6,18.72,306417,0
+ACLS.US,D,20051220,000000,18.72,19.12,18.48,18.72,209098,0
+ACLS.US,D,20051221,000000,18.64,19.36,18.52,19.16,187564,0
+ACLS.US,D,20051222,000000,19.36,19.36,18.6,18.68,497807,0
+ACLS.US,D,20051223,000000,18.6,19.04,18.56,18.72,496112,0
+ACLS.US,D,20051227,000000,18.68,18.92,18.48,18.56,199994,0
+ACLS.US,D,20051228,000000,18.64,19.12,18.52,19.04,198083,0
+ACLS.US,D,20051229,000000,18.96,19.12,18.8,18.88,200787,0
+ACLS.US,D,20051230,000000,18.6,19.12,18.52,19.08,244175,0
+ACLS.US,D,20060103,000000,19.08,19.6,18.32,19.12,230747,0
+ACLS.US,D,20060104,000000,19.16,19.6,19.04,19.56,165957,0
+ACLS.US,D,20060105,000000,19.48,19.84,18.84,19.72,150227,0
+ACLS.US,D,20060106,000000,19.96,19.96,19.36,19.8,177450,0
+ACLS.US,D,20060109,000000,19.72,20.92,19.64,20.84,294245,0
+ACLS.US,D,20060110,000000,20.6,21.68,20.32,21.36,418380,0
+ACLS.US,D,20060111,000000,21.44,21.6,20.44,20.8,656551,0
+ACLS.US,D,20060112,000000,20.6,20.76,20.2,20.56,226355,0
+ACLS.US,D,20060113,000000,21.16,22.24,20.64,22.12,1253539,0
+ACLS.US,D,20060117,000000,21.92,22.76,21.76,22.64,698123,0
+ACLS.US,D,20060118,000000,22.16,23.32,22.04,23.24,935246,0
+ACLS.US,D,20060119,000000,24.84,27.64,24.84,27.08,1572174,0
+ACLS.US,D,20060120,000000,27.2,27.2,26.08,26.4,756589,0
+ACLS.US,D,20060123,000000,26.4,27.16,25.8,25.96,479006,0
+ACLS.US,D,20060124,000000,26.04,27.36,26,27.24,655916,0
+ACLS.US,D,20060125,000000,27.24,27.84,26.24,26.48,683577,0
+ACLS.US,D,20060126,000000,26.64,26.96,26.36,26.48,532473,0
+ACLS.US,D,20060127,000000,26.6,27.24,26.08,26.32,389334,0
+ACLS.US,D,20060130,000000,25.88,26.48,25.24,25.88,354158,0
+ACLS.US,D,20060131,000000,25.76,26.24,25.16,25.28,435168,0
+ACLS.US,D,20060201,000000,25.28,26,25,25.52,503306,0
+ACLS.US,D,20060202,000000,25.52,25.52,24.6,24.8,600157,0
+ACLS.US,D,20060203,000000,24.6,24.92,24.2,24.36,252685,0
+ACLS.US,D,20060206,000000,24.48,24.8,24.16,24.36,254841,0
+ACLS.US,D,20060207,000000,24.4,25.2,24.16,24.44,345723,0
+ACLS.US,D,20060208,000000,24.44,25.48,24.44,25.44,401133,0
+ACLS.US,D,20060209,000000,27.76,31.8,27,30.48,2288608,0
+ACLS.US,D,20060210,000000,30.56,31.2,29.96,30.4,446826,0
+ACLS.US,D,20060213,000000,30.28,30.32,28.96,29.6,451028,0
+ACLS.US,D,20060214,000000,29.8,30.92,29.24,30.76,455869,0
+ACLS.US,D,20060215,000000,30.8,31.56,30.12,30.88,434224,0
+ACLS.US,D,20060216,000000,31.08,32.8,30.88,32,871744,0
+ACLS.US,D,20060217,000000,32.16,32.16,30.52,30.76,331370,0
+ACLS.US,D,20060221,000000,30.6,30.84,29.32,29.72,268585,0
+ACLS.US,D,20060222,000000,29.68,30.24,29.24,29.72,324110,0
+ACLS.US,D,20060223,000000,29.88,29.96,28.56,28.72,413164,0
+ACLS.US,D,20060224,000000,28.76,29.16,28.2,28.8,361006,0
+ACLS.US,D,20060227,000000,29.2,29.2,27.84,28,390461,0
+ACLS.US,D,20060228,000000,28.12,28.32,27.24,27.64,911145,0
+ACLS.US,D,20060301,000000,27.84,29.08,27.56,28.92,478336,0
+ACLS.US,D,20060302,000000,28.92,29.44,28.4,28.6,259236,0
+ACLS.US,D,20060303,000000,28.24,28.92,28,28.24,228579,0
+ACLS.US,D,20060306,000000,28.24,28.76,27.92,28.12,246473,0
+ACLS.US,D,20060307,000000,28.04,28.44,26.72,26.88,285838,0
+ACLS.US,D,20060308,000000,26.84,27.8,25.84,26.32,446681,0
+ACLS.US,D,20060309,000000,26.28,26.96,25.72,26.2,267126,0
+ACLS.US,D,20060310,000000,26.12,26.88,25.64,26.24,170778,0
+ACLS.US,D,20060313,000000,26.32,27.2,26.2,26.56,186645,0
+ACLS.US,D,20060314,000000,26.6,27.56,26.48,27.44,231414,0
+ACLS.US,D,20060315,000000,27.68,28.36,27.04,27.48,277234,0
+ACLS.US,D,20060316,000000,27.52,27.84,25.12,25.6,786461,0
+ACLS.US,D,20060317,000000,25.56,25.56,24.64,24.72,653362,0
+ACLS.US,D,20060320,000000,24.68,25.2,24.32,24.68,460301,0
+ACLS.US,D,20060321,000000,24.76,25.92,24.64,24.96,501463,0
+ACLS.US,D,20060322,000000,24.52,25.4,24,24.32,498231,0
+ACLS.US,D,20060323,000000,24.4,24.6,23.84,24,343847,0
+ACLS.US,D,20060324,000000,24,24.56,24,24.44,288208,0
+ACLS.US,D,20060327,000000,24.76,24.8,24.16,24.28,222593,0
+ACLS.US,D,20060328,000000,24.12,24.48,23.96,24.04,373665,0
+ACLS.US,D,20060329,000000,24.24,24.44,23.92,24.2,435775,0
+ACLS.US,D,20060330,000000,24.12,24.52,23.76,24.04,471278,0
+ACLS.US,D,20060331,000000,24.36,24.36,23.36,23.44,384138,0
+ACLS.US,D,20060403,000000,23.48,24.16,22.96,24,503923,0
+ACLS.US,D,20060404,000000,24.16,24.4,23.12,23.52,303419,0
+ACLS.US,D,20060405,000000,23.52,24.68,23.44,24.32,306544,0
+ACLS.US,D,20060406,000000,24.4,25.8,23.96,25.24,317158,0
+ACLS.US,D,20060407,000000,25.28,25.8,24,24.44,440495,0
+ACLS.US,D,20060410,000000,24.56,24.56,23.56,23.76,409400,0
+ACLS.US,D,20060411,000000,23.88,23.92,23,23.2,449135,0
+ACLS.US,D,20060412,000000,23.12,23.36,22.84,23.08,269259,0
+ACLS.US,D,20060413,000000,23.8,24.4,23.4,23.64,240433,0
+ACLS.US,D,20060417,000000,24.28,24.4,22.72,22.88,245517,0
+ACLS.US,D,20060418,000000,22.96,23.96,22.96,23.84,216489,0
+ACLS.US,D,20060419,000000,24,24.4,23.84,24.24,324896,0
+ACLS.US,D,20060420,000000,24.16,24.52,23.68,24.08,175180,0
+ACLS.US,D,20060421,000000,24.36,24.36,23.24,23.32,215740,0
+ACLS.US,D,20060424,000000,23.2,23.52,22.8,23.32,248172,0
+ACLS.US,D,20060425,000000,23.28,23.88,23.04,23.6,255067,0
+ACLS.US,D,20060426,000000,23.52,23.92,23.12,23.44,290381,0
+ACLS.US,D,20060427,000000,23.24,23.88,22.4,23.24,489013,0
+ACLS.US,D,20060428,000000,23,23.6,22.8,23.56,518139,0
+ACLS.US,D,20060501,000000,23.8,23.96,23.2,23.36,407434,0
+ACLS.US,D,20060502,000000,23.32,23.44,22.84,23.36,419215,0
+ACLS.US,D,20060503,000000,23.24,23.56,22.76,23.12,849520,0
+ACLS.US,D,20060504,000000,22.96,24.72,22.92,24.16,777503,0
+ACLS.US,D,20060505,000000,28.64,28.8,27.04,27.56,2392405,0
+ACLS.US,D,20060508,000000,27.72,28.36,27.36,28.08,634438,0
+ACLS.US,D,20060509,000000,28.12,28.12,27.36,27.68,314817,0
+ACLS.US,D,20060510,000000,27.8,27.8,26.56,26.96,281472,0
+ACLS.US,D,20060511,000000,26.76,26.76,25.68,25.8,443704,0
+ACLS.US,D,20060512,000000,25.68,26.52,25.2,25.8,517514,0
+ACLS.US,D,20060515,000000,25.6,25.76,24.48,25.08,484835,0
+ACLS.US,D,20060516,000000,25.88,25.88,24.4,24.56,537606,0
+ACLS.US,D,20060517,000000,25.2,25.36,24.12,25.36,668492,0
+ACLS.US,D,20060518,000000,25.44,26.6,24.88,25.32,694180,0
+ACLS.US,D,20060519,000000,25.52,25.96,24.76,25.96,418796,0
+ACLS.US,D,20060522,000000,25.92,25.92,24.8,25,412234,0
+ACLS.US,D,20060523,000000,25.88,26.76,24.56,25.16,497177,0
+ACLS.US,D,20060524,000000,25.28,25.8,24.36,24.88,432977,0
+ACLS.US,D,20060525,000000,25.32,25.92,24.16,24.6,467793,0
+ACLS.US,D,20060526,000000,24.8,25.08,24.32,24.56,223756,0
+ACLS.US,D,20060530,000000,24.76,24.8,24,24.08,345562,0
+ACLS.US,D,20060531,000000,24.8,25.96,24.6,25.48,689073,0
+ACLS.US,D,20060601,000000,25.52,26.64,25.52,26.56,597952,0
+ACLS.US,D,20060602,000000,27.36,27.56,25.56,26.12,482468,0
+ACLS.US,D,20060605,000000,25.92,25.96,24.76,25.08,567760,0
+ACLS.US,D,20060606,000000,25.08,25.28,24.56,25.12,710905,0
+ACLS.US,D,20060607,000000,25.32,25.64,24.36,24.64,440302,0
+ACLS.US,D,20060608,000000,24.4,25.84,23.16,24.6,494313,0
+ACLS.US,D,20060609,000000,25.2,25.84,23.72,23.72,853057,0
+ACLS.US,D,20060612,000000,23.84,23.88,22.36,22.4,534259,0
+ACLS.US,D,20060613,000000,21.56,22.6,20.92,21.24,818857,0
+ACLS.US,D,20060614,000000,21.24,22.36,21.24,21.8,313242,0
+ACLS.US,D,20060615,000000,22.04,22.68,21.88,22.48,326306,0
+ACLS.US,D,20060616,000000,22.52,22.52,21.28,21.64,938376,0
+ACLS.US,D,20060619,000000,21.8,22.2,21.4,21.92,286398,0
+ACLS.US,D,20060620,000000,21.92,22.48,21.68,22,631153,0
+ACLS.US,D,20060621,000000,22,22.8,21.72,22.44,527331,0
+ACLS.US,D,20060622,000000,22.48,23.32,22.32,23.04,427207,0
+ACLS.US,D,20060623,000000,23.08,23.48,22.48,22.8,354620,0
+ACLS.US,D,20060626,000000,22.96,23.12,22.28,22.48,393321,0
+ACLS.US,D,20060627,000000,22.44,22.8,21.84,22.04,439560,0
+ACLS.US,D,20060628,000000,22.2,22.44,22,22.36,217893,0
+ACLS.US,D,20060629,000000,23.4,24.16,22.96,24.16,456325,0
+ACLS.US,D,20060630,000000,24.24,24.6,23.32,23.6,287531,0
+ACLS.US,D,20060703,000000,24.16,24.32,23.4,24,101769,0
+ACLS.US,D,20060705,000000,23.8,23.8,23.04,23.24,238448,0
+ACLS.US,D,20060706,000000,23.32,24.16,23.24,23.92,271679,0
+ACLS.US,D,20060707,000000,23.84,23.96,23.2,23.28,327431,0
+ACLS.US,D,20060710,000000,23.56,23.56,22,22.64,486600,0
+ACLS.US,D,20060711,000000,22.6,24.2,22.36,24.2,446144,0
+ACLS.US,D,20060712,000000,24,24,22.8,23,324601,0
+ACLS.US,D,20060713,000000,22.8,23.36,22.12,22.24,339702,0
+ACLS.US,D,20060714,000000,22.24,22.56,21.76,22.12,196200,0
+ACLS.US,D,20060717,000000,22.04,22.52,21.96,22.16,281870,0
+ACLS.US,D,20060718,000000,22.56,22.8,20.96,22.12,267021,0
+ACLS.US,D,20060719,000000,22.04,23,22,22.64,242563,0
+ACLS.US,D,20060720,000000,22.68,22.8,21.6,21.68,229509,0
+ACLS.US,D,20060721,000000,21.56,21.68,20.64,20.84,199532,0
+ACLS.US,D,20060724,000000,21.04,21.96,21,21.44,222261,0
+ACLS.US,D,20060725,000000,21.56,21.88,21.12,21.24,279445,0
+ACLS.US,D,20060726,000000,21.2,21.84,20.84,21.32,249428,0
+ACLS.US,D,20060727,000000,21.52,21.6,20.84,20.88,275186,0
+ACLS.US,D,20060728,000000,21.08,21.84,20.64,21.8,475621,0
+ACLS.US,D,20060731,000000,21.76,22.36,21.56,22.12,228881,0
+ACLS.US,D,20060801,000000,22,22.48,21.48,21.72,237293,0
+ACLS.US,D,20060802,000000,22.24,22.64,21.96,22.52,502586,0
+ACLS.US,D,20060803,000000,22.32,23.04,21.96,22.92,540512,0
+ACLS.US,D,20060804,000000,22.92,23.88,21.88,22.24,520015,0
+ACLS.US,D,20060807,000000,22.2,22.64,21.64,22.4,354299,0
+ACLS.US,D,20060808,000000,22.6,22.76,21.16,22.04,333942,0
+ACLS.US,D,20060809,000000,22.44,22.96,21.56,21.68,263038,0
+ACLS.US,D,20060810,000000,21.44,21.92,21.24,21.8,268251,0
+ACLS.US,D,20060811,000000,21.8,21.84,21.4,21.48,190701,0
+ACLS.US,D,20060814,000000,21.88,22.36,21.4,21.92,289979,0
+ACLS.US,D,20060815,000000,22.8,23.24,22.56,23.2,352617,0
+ACLS.US,D,20060816,000000,23.2,24.12,23,24,349867,0
+ACLS.US,D,20060817,000000,24.04,24.36,23.56,23.8,318128,0
+ACLS.US,D,20060818,000000,23.88,24,23.52,23.84,328215,0
+ACLS.US,D,20060821,000000,23.64,23.76,23.2,23.52,231307,0
+ACLS.US,D,20060822,000000,23.36,24.08,23.36,23.96,371549,0
+ACLS.US,D,20060823,000000,23.92,24.2,23.44,23.8,186459,0
+ACLS.US,D,20060824,000000,24,24,23.28,23.72,158400,0
+ACLS.US,D,20060825,000000,23.76,24.04,23.48,23.72,129978,0
+ACLS.US,D,20060828,000000,23.84,24.24,23.52,24.12,242082,0
+ACLS.US,D,20060829,000000,24.16,25.12,23.96,25.08,276070,0
+ACLS.US,D,20060830,000000,25.44,25.8,24.6,25.24,534438,0
+ACLS.US,D,20060831,000000,25.16,25.6,24.76,25.16,230236,0
+ACLS.US,D,20060901,000000,25.36,25.48,24.52,24.64,158282,0
+ACLS.US,D,20060905,000000,24.8,25.04,24.4,24.76,263781,0
+ACLS.US,D,20060906,000000,24.6,24.64,23.56,23.6,258002,0
+ACLS.US,D,20060907,000000,23.6,25.2,23.24,24.68,456901,0
+ACLS.US,D,20060908,000000,24.84,25.28,24.68,25,337235,0
+ACLS.US,D,20060911,000000,24.8,26.12,24.64,25.16,221408,0
+ACLS.US,D,20060912,000000,25.12,26.52,25,26.36,409349,0
+ACLS.US,D,20060913,000000,26.48,26.96,26.12,26.4,181591,0
+ACLS.US,D,20060914,000000,26.52,26.52,25.36,25.92,354444,0
+ACLS.US,D,20060915,000000,26.12,26.36,25.56,25.84,230919,0
+ACLS.US,D,20060918,000000,25.68,26.2,25.48,25.92,181038,0
+ACLS.US,D,20060919,000000,25.92,26.36,25.64,26.16,194107,0
+ACLS.US,D,20060920,000000,26.44,26.92,26.44,26.92,415580,0
+ACLS.US,D,20060921,000000,27,27.12,25.64,25.84,241133,0
+ACLS.US,D,20060922,000000,25.92,27.4,25.68,27.12,781909,0
+ACLS.US,D,20060925,000000,27.56,27.76,26.8,27.6,358445,0
+ACLS.US,D,20060926,000000,27.48,27.96,27,27.64,334608,0
+ACLS.US,D,20060927,000000,27.48,28,26.8,27.56,499013,0
+ACLS.US,D,20060928,000000,27.68,27.84,27.28,27.52,220254,0
+ACLS.US,D,20060929,000000,27.6,28.32,27.56,28.16,666076,0
+ACLS.US,D,20061002,000000,28.2,28.52,27.48,27.84,235445,0
+ACLS.US,D,20061003,000000,27.76,28.2,27.6,28,293646,0
+ACLS.US,D,20061004,000000,28.04,29.04,27.92,28.96,422788,0
+ACLS.US,D,20061005,000000,28.76,29.24,28.68,28.76,239557,0
+ACLS.US,D,20061006,000000,28.52,29.04,28.4,28.92,349536,0
+ACLS.US,D,20061009,000000,28.92,29.6,28.52,29.48,162077,0
+ACLS.US,D,20061010,000000,29.6,29.72,28.8,29.6,473998,0
+ACLS.US,D,20061011,000000,29.24,30.04,29.2,29.68,574608,0
+ACLS.US,D,20061012,000000,29.68,30.32,29.2,30.04,536660,0
+ACLS.US,D,20061013,000000,30.08,30.88,29.64,30.48,310759,0
+ACLS.US,D,20061016,000000,30.28,31.2,30.04,30.84,266060,0
+ACLS.US,D,20061017,000000,30.64,30.64,29.4,29.64,342777,0
+ACLS.US,D,20061018,000000,29.24,29.6,28.12,28.8,354080,0
+ACLS.US,D,20061019,000000,28.4,28.52,27.4,28.36,216902,0
+ACLS.US,D,20061020,000000,28.44,28.48,27.68,27.96,235870,0
+ACLS.US,D,20061023,000000,27.56,28.16,27.16,28,229505,0
+ACLS.US,D,20061024,000000,27.64,27.8,27.28,27.48,230295,0
+ACLS.US,D,20061025,000000,27.24,28.32,27.24,28.08,286655,0
+ACLS.US,D,20061026,000000,28.4,28.68,27.84,28.08,260029,0
+ACLS.US,D,20061027,000000,28.04,28.2,27.2,27.24,221095,0
+ACLS.US,D,20061030,000000,27.24,27.84,26.4,27.52,346956,0
+ACLS.US,D,20061031,000000,27.04,28.08,27.04,27.6,260065,0
+ACLS.US,D,20061101,000000,27.44,27.64,26,26.04,455940,0
+ACLS.US,D,20061102,000000,24.76,25.4,24.72,25,740627,0
+ACLS.US,D,20061103,000000,25.36,25.8,25,25.32,270026,0
+ACLS.US,D,20061106,000000,25.6,26.2,25.6,26.04,255167,0
+ACLS.US,D,20061107,000000,26.2,27.24,26.2,26.28,230583,0
+ACLS.US,D,20061108,000000,26.76,26.76,26.08,26.44,227142,0
+ACLS.US,D,20061109,000000,26.68,26.76,25.48,25.48,234114,0
+ACLS.US,D,20061110,000000,25.52,26.12,25.44,25.8,212906,0
+ACLS.US,D,20061113,000000,25.92,26.56,25.76,26.48,206273,0
+ACLS.US,D,20061114,000000,26.64,27.4,25.96,27.4,259118,0
+ACLS.US,D,20061115,000000,27.44,27.84,27,27.44,212611,0
+ACLS.US,D,20061116,000000,27.56,27.56,26.36,26.56,478926,0
+ACLS.US,D,20061117,000000,26.52,26.52,26.04,26.32,221090,0
+ACLS.US,D,20061120,000000,26.2,27.2,26,26.96,309750,0
+ACLS.US,D,20061121,000000,27.12,27.12,26.32,26.6,187681,0
+ACLS.US,D,20061122,000000,26.72,27.2,26.48,26.96,172046,0
+ACLS.US,D,20061124,000000,26.76,27.16,26.52,27.12,44218,0
+ACLS.US,D,20061127,000000,27,27.12,26.12,26.16,187340,0
+ACLS.US,D,20061128,000000,26.04,26.56,25.76,26.2,225862,0
+ACLS.US,D,20061129,000000,26.28,26.6,26,26.24,219962,0
+ACLS.US,D,20061130,000000,26.24,26.24,25.32,25.56,424356,0
+ACLS.US,D,20061201,000000,25.48,25.68,25.16,25.6,262144,0
+ACLS.US,D,20061204,000000,25.72,26.56,25.48,26.48,448349,0
+ACLS.US,D,20061205,000000,26.64,26.76,26.24,26.48,480193,0
+ACLS.US,D,20061206,000000,26.32,26.6,26.04,26.4,142994,0
+ACLS.US,D,20061207,000000,26.56,26.6,25.24,25.4,663922,0
+ACLS.US,D,20061208,000000,24.32,24.48,23.72,24.12,891267,0
+ACLS.US,D,20061211,000000,24,24.4,24,24.2,422484,0
+ACLS.US,D,20061212,000000,24.16,24.72,24.04,24.28,276135,0
+ACLS.US,D,20061213,000000,24.28,24.52,23.44,23.6,372517,0
+ACLS.US,D,20061214,000000,23.68,24.4,23.68,24,271601,0
+ACLS.US,D,20061215,000000,24.16,24.44,23.44,23.92,583330,0
+ACLS.US,D,20061218,000000,23.92,24.08,22.8,23.16,370601,0
+ACLS.US,D,20061219,000000,22.96,23,22.6,22.92,271737,0
+ACLS.US,D,20061220,000000,23.08,23.68,22.84,23.16,245440,0
+ACLS.US,D,20061221,000000,23.28,23.48,23.08,23.2,196465,0
+ACLS.US,D,20061222,000000,23.08,23.4,22.72,22.8,176046,0
+ACLS.US,D,20061226,000000,22.88,23.52,22.84,23.44,153741,0
+ACLS.US,D,20061227,000000,23.6,24,23.36,23.72,155752,0
+ACLS.US,D,20061228,000000,23.52,23.8,23.2,23.32,240482,0
+ACLS.US,D,20061229,000000,23.28,23.76,23.2,23.32,212988,0
+ACLS.US,D,20070103,000000,23.56,24.24,23.12,23.68,498150,0
+ACLS.US,D,20070104,000000,23.96,24.36,23.44,24.32,471437,0
+ACLS.US,D,20070105,000000,24.24,24.24,23.6,24.04,180393,0
+ACLS.US,D,20070108,000000,24,24.2,23.44,23.96,183079,0
+ACLS.US,D,20070109,000000,26,26.24,25.24,25.72,620054,0
+ACLS.US,D,20070110,000000,25.72,26.68,25.72,26.52,513864,0
+ACLS.US,D,20070111,000000,26.32,27,26.32,26.88,460245,0
+ACLS.US,D,20070112,000000,26.64,26.96,26.4,26.64,325407,0
+ACLS.US,D,20070116,000000,26.8,27.08,26.48,26.8,500824,0
+ACLS.US,D,20070117,000000,26.4,27,26.28,26.64,395167,0
+ACLS.US,D,20070118,000000,26.64,26.68,25.08,25.28,455410,0
+ACLS.US,D,20070119,000000,25.12,25.6,25,25.08,634313,0
+ACLS.US,D,20070122,000000,25.16,25.4,24.68,25.12,401883,0
+ACLS.US,D,20070123,000000,25.12,25.52,24.64,24.8,300429,0
+ACLS.US,D,20070124,000000,24.92,25.68,24.92,25.4,879191,0
+ACLS.US,D,20070125,000000,25.6,26.08,25.28,25.4,267128,0
+ACLS.US,D,20070126,000000,25.56,26.36,25.2,26,258763,0
+ACLS.US,D,20070129,000000,25.84,26.2,25.64,25.88,225555,0
+ACLS.US,D,20070130,000000,25.96,26.32,25.72,26.08,327391,0
+ACLS.US,D,20070131,000000,25.76,26.32,25,25.76,502716,0
+ACLS.US,D,20070201,000000,25.8,27.24,25.8,27.08,935487,0
+ACLS.US,D,20070202,000000,27.24,27.8,27,27.6,304987,0
+ACLS.US,D,20070205,000000,26.96,28.16,26.44,28,474976,0
+ACLS.US,D,20070206,000000,28.08,28.24,27.6,27.96,450833,0
+ACLS.US,D,20070207,000000,28.72,28.96,28.32,28.48,492729,0
+ACLS.US,D,20070208,000000,28.8,28.8,28.28,28.76,247009,0
+ACLS.US,D,20070209,000000,28.72,29.2,27.76,28.16,359764,0
+ACLS.US,D,20070212,000000,28.36,28.4,27.16,27.6,256582,0
+ACLS.US,D,20070213,000000,27.6,30.08,27.6,30,1684915,0
+ACLS.US,D,20070214,000000,30,31.68,30,31.12,1554898,0
+ACLS.US,D,20070215,000000,31.24,31.28,30.36,30.76,421583,0
+ACLS.US,D,20070216,000000,30.76,30.92,30.32,30.56,491861,0
+ACLS.US,D,20070220,000000,30.4,31,29.32,30.8,500425,0
+ACLS.US,D,20070221,000000,30.6,30.72,30.16,30.44,285748,0
+ACLS.US,D,20070222,000000,30.56,31.28,30.48,31.04,506593,0
+ACLS.US,D,20070223,000000,31.04,31.24,30.64,31.08,234528,0
+ACLS.US,D,20070226,000000,31.08,31.24,30.48,30.92,305769,0
+ACLS.US,D,20070227,000000,30.44,30.44,28.72,29.4,569415,0
+ACLS.US,D,20070228,000000,29.52,29.8,28.48,29.12,528970,0
+ACLS.US,D,20070301,000000,28.52,29.12,27.8,28.96,456636,0
+ACLS.US,D,20070302,000000,28.64,29.36,28.52,28.92,451387,0
+ACLS.US,D,20070305,000000,28.48,29.6,28,28.88,372940,0
+ACLS.US,D,20070306,000000,29.08,29.84,28.92,29.64,248734,0
+ACLS.US,D,20070307,000000,29.68,30.24,29.52,29.68,275754,0
+ACLS.US,D,20070308,000000,30.04,30.4,29.68,29.76,237739,0
+ACLS.US,D,20070309,000000,30.04,30.16,29.44,29.72,224154,0
+ACLS.US,D,20070312,000000,29.76,30,29.6,29.92,139328,0
+ACLS.US,D,20070313,000000,29.64,29.92,28.96,29.08,407777,0
+ACLS.US,D,20070314,000000,28.96,29.56,28.52,29.4,198978,0
+ACLS.US,D,20070315,000000,29.44,30.04,29.4,30,225988,0
+ACLS.US,D,20070316,000000,30.08,30.16,29.52,29.92,369693,0
+ACLS.US,D,20070319,000000,30.08,30.6,29.84,30,161790,0
+ACLS.US,D,20070320,000000,30,30.92,29.96,30.6,249975,0
+ACLS.US,D,20070321,000000,30.68,31.36,30.36,31.2,173947,0
+ACLS.US,D,20070322,000000,31.32,31.36,30.8,31.08,179487,0
+ACLS.US,D,20070323,000000,30.96,31.32,30.92,31,100254,0
+ACLS.US,D,20070326,000000,31.04,31.4,30.76,31.28,205922,0
+ACLS.US,D,20070327,000000,31.12,31.28,30.56,30.6,172289,0
+ACLS.US,D,20070328,000000,30.44,30.8,30.16,30.48,353496,0
+ACLS.US,D,20070329,000000,30.56,30.72,29.96,30.56,213722,0
+ACLS.US,D,20070330,000000,30.52,30.68,30.08,30.56,208398,0
+ACLS.US,D,20070402,000000,30.56,30.92,29.92,30.24,175191,0
+ACLS.US,D,20070403,000000,30.4,31.28,30.4,30.56,306416,0
+ACLS.US,D,20070404,000000,30.52,31.92,30.48,31.36,732869,0
+ACLS.US,D,20070405,000000,31.4,32.4,31.4,32.04,570869,0
+ACLS.US,D,20070409,000000,31,31,29.64,29.88,722560,0
+ACLS.US,D,20070410,000000,29.68,30.12,28.92,29.64,431606,0
+ACLS.US,D,20070411,000000,29.88,29.92,29.08,29.4,427079,0
+ACLS.US,D,20070412,000000,29.2,29.88,29.12,29.72,269511,0
+ACLS.US,D,20070413,000000,29.6,29.6,28.92,29.36,259163,0
+ACLS.US,D,20070416,000000,29.48,30.28,29.4,30.08,393348,0
+ACLS.US,D,20070417,000000,30.04,30.04,29.24,29.8,309405,0
+ACLS.US,D,20070418,000000,29.6,30.64,29.36,30.32,434578,0
+ACLS.US,D,20070419,000000,30.12,30.56,29.48,29.76,227020,0
+ACLS.US,D,20070420,000000,30.2,30.36,29.76,30.04,194993,0
+ACLS.US,D,20070423,000000,29.92,30.48,29.8,30.08,309326,0
+ACLS.US,D,20070424,000000,30.04,30.4,29.84,30.12,441831,0
+ACLS.US,D,20070425,000000,30.24,31.04,30.12,30.72,272819,0
+ACLS.US,D,20070426,000000,30.68,31.04,30.24,30.88,231197,0
+ACLS.US,D,20070427,000000,30.72,31.28,30.68,30.92,262593,0
+ACLS.US,D,20070430,000000,31.16,31.36,30.56,30.6,260227,0
+ACLS.US,D,20070501,000000,32.2,33.76,32.04,32.68,915886,0
+ACLS.US,D,20070502,000000,32.84,33,32.36,32.8,345746,0
+ACLS.US,D,20070503,000000,27,28,26.24,26.56,1727448,0
+ACLS.US,D,20070504,000000,26.84,29.84,26.4,27,651365,0
+ACLS.US,D,20070507,000000,27.08,27.52,26.76,27.16,642227,0
+ACLS.US,D,20070508,000000,26.96,27.44,26.76,27.08,526324,0
+ACLS.US,D,20070509,000000,26.68,27.4,26.68,27.2,374298,0
+ACLS.US,D,20070510,000000,27.04,27.2,26.04,26.08,366546,0
+ACLS.US,D,20070511,000000,26.44,26.64,26.04,26.36,209817,0
+ACLS.US,D,20070514,000000,26.24,26.32,24.04,25.52,509698,0
+ACLS.US,D,20070515,000000,25.4,25.92,25.32,25.56,516216,0
+ACLS.US,D,20070516,000000,25.6,26,25.16,25.56,349328,0
+ACLS.US,D,20070517,000000,25.52,25.6,24.92,25.24,399128,0
+ACLS.US,D,20070518,000000,25.28,25.28,24.6,24.68,456789,0
+ACLS.US,D,20070521,000000,24.68,25.48,24.56,25.24,316630,0
+ACLS.US,D,20070522,000000,25.04,25.4,24.8,25.32,247170,0
+ACLS.US,D,20070523,000000,25.28,25.64,24.88,25,241848,0
+ACLS.US,D,20070524,000000,24.92,25.04,24.48,24.72,270939,0
+ACLS.US,D,20070525,000000,24.76,24.96,24.52,24.8,157824,0
+ACLS.US,D,20070529,000000,24.96,25.2,24.76,25.16,177863,0
+ACLS.US,D,20070530,000000,24.96,25.76,24.76,25.68,376073,0
+ACLS.US,D,20070531,000000,25.76,25.92,25.6,25.72,224735,0
+ACLS.US,D,20070601,000000,25.8,26.28,25.56,25.68,367921,0
+ACLS.US,D,20070604,000000,25.48,25.92,25.2,25.48,237191,0
+ACLS.US,D,20070605,000000,25.32,25.52,25.12,25.32,220981,0
+ACLS.US,D,20070606,000000,25.08,25.48,25.04,25.4,212355,0
+ACLS.US,D,20070607,000000,25.16,25.32,24.72,25.04,241672,0
+ACLS.US,D,20070608,000000,24.92,25.12,24.72,25.04,331326,0
+ACLS.US,D,20070611,000000,24.92,24.92,24.24,24.24,398510,0
+ACLS.US,D,20070612,000000,24.04,24.32,23.72,23.96,349422,0
+ACLS.US,D,20070613,000000,23.96,24,23.48,23.84,390601,0
+ACLS.US,D,20070614,000000,23.88,24.76,23.8,24.36,427193,0
+ACLS.US,D,20070615,000000,25.2,25.68,24.84,25.24,455063,0
+ACLS.US,D,20070618,000000,25.24,25.36,25.04,25.16,453454,0
+ACLS.US,D,20070619,000000,25.04,25.16,24.72,25.12,203826,0
+ACLS.US,D,20070620,000000,25.04,25.08,24.6,24.8,269913,0
+ACLS.US,D,20070621,000000,24.6,26.28,24.4,25.96,500546,0
+ACLS.US,D,20070622,000000,25.96,26.32,25.68,26.24,590772,0
+ACLS.US,D,20070625,000000,26.08,26.44,25.4,25.64,503746,0
+ACLS.US,D,20070626,000000,25.72,26.12,25.36,25.6,363917,0
+ACLS.US,D,20070627,000000,25.44,26.28,25.32,26.12,224653,0
+ACLS.US,D,20070628,000000,26,26.52,25.64,26.36,405931,0
+ACLS.US,D,20070629,000000,26.4,26.52,25.84,25.96,308594,0
+ACLS.US,D,20070702,000000,26.12,26.4,25.8,25.92,266905,0
+ACLS.US,D,20070703,000000,26,26.52,25.88,26.52,172807,0
+ACLS.US,D,20070705,000000,26.44,26.44,25.64,25.84,210915,0
+ACLS.US,D,20070706,000000,25.72,25.84,25.4,25.8,188787,0
+ACLS.US,D,20070709,000000,25.72,25.92,25.36,25.36,265382,0
+ACLS.US,D,20070710,000000,25.24,25.4,24.72,24.96,222438,0
+ACLS.US,D,20070711,000000,25,25.48,24.76,24.92,261023,0
+ACLS.US,D,20070712,000000,25.12,25.28,24.68,25.08,237682,0
+ACLS.US,D,20070713,000000,25.04,25.16,24.44,24.56,203627,0
+ACLS.US,D,20070716,000000,24.52,25,24.24,24.84,424244,0
+ACLS.US,D,20070717,000000,24.96,25.88,24.76,25.4,269486,0
+ACLS.US,D,20070718,000000,25.24,25.36,24.76,25.08,180642,0
+ACLS.US,D,20070719,000000,25.2,25.72,25.2,25.68,215943,0
+ACLS.US,D,20070720,000000,25.64,25.84,24.64,24.8,245826,0
+ACLS.US,D,20070723,000000,24.84,25.36,24.6,25.04,202476,0
+ACLS.US,D,20070724,000000,24.6,25.16,24,24.04,225366,0
+ACLS.US,D,20070725,000000,24.12,24.72,23.48,23.72,270479,0
+ACLS.US,D,20070726,000000,23.4,23.48,22.32,22.76,297026,0
+ACLS.US,D,20070727,000000,22.56,23.2,22,22.08,308149,0
+ACLS.US,D,20070730,000000,22.12,23.44,22.08,22.64,285121,0
+ACLS.US,D,20070731,000000,23,23.32,22.12,22.2,289976,0
+ACLS.US,D,20070801,000000,22.2,23.48,22.04,23.12,375843,0
+ACLS.US,D,20070802,000000,20.6,22.56,20.56,20.84,990047,0
+ACLS.US,D,20070803,000000,20.72,20.72,19.16,19.28,513317,0
+ACLS.US,D,20070806,000000,19.32,19.44,18.36,19.12,604036,0
+ACLS.US,D,20070807,000000,18.92,19.52,18.44,18.6,611489,0
+ACLS.US,D,20070808,000000,19.92,20.24,19.36,19.8,977650,0
+ACLS.US,D,20070809,000000,19.52,20.24,19.04,19.68,748588,0
+ACLS.US,D,20070810,000000,18.84,19.36,18.44,18.84,842041,0
+ACLS.US,D,20070813,000000,19.2,20.2,18.68,20.04,538965,0
+ACLS.US,D,20070814,000000,20.2,20.72,19.72,20,531984,0
+ACLS.US,D,20070815,000000,19.92,20.16,19.2,19.32,169575,0
+ACLS.US,D,20070816,000000,19.2,20.28,18.84,20.2,291628,0
+ACLS.US,D,20070817,000000,21.12,21.16,19.44,20,749096,0
+ACLS.US,D,20070820,000000,20.04,20.04,19.04,19.28,493588,0
+ACLS.US,D,20070821,000000,19.28,19.48,18.6,19.04,245556,0
+ACLS.US,D,20070822,000000,19.28,19.6,18.92,19.4,314100,0
+ACLS.US,D,20070823,000000,19.56,19.72,19,19.36,224975,0
+ACLS.US,D,20070824,000000,19.52,19.52,18.96,19.48,138865,0
+ACLS.US,D,20070827,000000,19.36,19.36,18.88,19.12,140920,0
+ACLS.US,D,20070828,000000,19.04,19.08,18.04,18.08,391767,0
+ACLS.US,D,20070829,000000,18.2,18.8,17.88,18.68,368610,0
+ACLS.US,D,20070830,000000,18.4,18.84,18.08,18.32,231289,0
+ACLS.US,D,20070831,000000,18.8,19,18.28,18.84,315978,0
+ACLS.US,D,20070904,000000,18.76,19.68,18.72,19.24,286913,0
+ACLS.US,D,20070905,000000,19.16,19.28,18.88,19.12,287669,0
+ACLS.US,D,20070906,000000,19.24,19.96,19.16,19.44,239152,0
+ACLS.US,D,20070907,000000,19.2,19.76,19.04,19.36,330080,0
+ACLS.US,D,20070910,000000,19.4,19.72,18.92,19.48,258094,0
+ACLS.US,D,20070911,000000,19.6,20.04,19.32,19.68,225304,0
+ACLS.US,D,20070912,000000,19.96,20.16,19.48,19.48,181838,0
+ACLS.US,D,20070913,000000,19.6,19.72,19.2,19.52,199198,0
+ACLS.US,D,20070914,000000,19.32,19.52,19.12,19.2,143757,0
+ACLS.US,D,20070917,000000,19.16,19.32,18.92,19.24,296050,0
+ACLS.US,D,20070918,000000,19.32,20.16,19.04,20.04,380736,0
+ACLS.US,D,20070919,000000,20.16,20.88,20.12,20.76,223440,0
+ACLS.US,D,20070920,000000,20.64,20.88,20.04,20.32,148545,0
+ACLS.US,D,20070921,000000,20.48,21.48,20.16,20.96,278339,0
+ACLS.US,D,20070924,000000,21,21,20.32,20.36,120155,0
+ACLS.US,D,20070925,000000,20.24,20.6,20.16,20.28,93682,0
+ACLS.US,D,20070926,000000,20.44,20.84,20.28,20.4,103671,0
+ACLS.US,D,20070927,000000,20.56,20.8,20.2,20.36,124551,0
+ACLS.US,D,20070928,000000,20.32,20.72,20.12,20.44,121539,0
+ACLS.US,D,20071001,000000,20.36,20.8,20.32,20.48,178096,0
+ACLS.US,D,20071002,000000,20.8,20.8,20.4,20.4,173415,0
+ACLS.US,D,20071003,000000,20.32,20.32,19.8,19.84,210337,0
+ACLS.US,D,20071004,000000,19.92,20.04,19.4,19.6,180823,0
+ACLS.US,D,20071005,000000,19.84,20.2,19.28,20.08,192692,0
+ACLS.US,D,20071008,000000,20,20.2,19.68,19.84,137540,0
+ACLS.US,D,20071009,000000,19.84,20.12,19.52,19.96,148411,0
+ACLS.US,D,20071010,000000,19.92,20.08,19.68,20.04,149093,0
+ACLS.US,D,20071011,000000,20.2,20.64,19.6,19.72,223121,0
+ACLS.US,D,20071012,000000,19.68,20.24,19.44,20.04,160187,0
+ACLS.US,D,20071015,000000,20,20.48,19.8,19.88,150360,0
+ACLS.US,D,20071016,000000,19.92,20.12,19.76,19.76,131542,0
+ACLS.US,D,20071017,000000,19.6,19.6,18.44,18.76,457905,0
+ACLS.US,D,20071018,000000,18.24,20.76,18.08,19.16,573160,0
+ACLS.US,D,20071019,000000,19.16,19.68,18.56,18.72,353492,0
+ACLS.US,D,20071022,000000,18.4,19.52,18.4,19.04,241855,0
+ACLS.US,D,20071023,000000,19.2,19.32,18.8,19,182577,0
+ACLS.US,D,20071024,000000,18.8,19,18.24,18.4,287669,0
+ACLS.US,D,20071025,000000,18.48,18.48,17.68,17.72,305913,0
+ACLS.US,D,20071026,000000,17.92,17.92,17.2,17.4,258010,0
+ACLS.US,D,20071029,000000,17.44,17.64,17.32,17.6,277489,0
+ACLS.US,D,20071030,000000,17.56,18.56,17.44,18.2,203920,0
+ACLS.US,D,20071031,000000,18.4,18.8,17.96,18.76,210001,0
+ACLS.US,D,20071101,000000,18.12,18.76,17.2,17.64,256735,0
+ACLS.US,D,20071102,000000,17.24,17.36,16.32,16.68,518631,0
+ACLS.US,D,20071105,000000,16.48,16.52,16,16.2,391355,0
+ACLS.US,D,20071106,000000,16.24,17.04,16.12,16.92,261733,0
+ACLS.US,D,20071107,000000,16.68,16.88,16.16,16.16,269824,0
+ACLS.US,D,20071108,000000,16.4,16.6,16.04,16.28,261246,0
+ACLS.US,D,20071109,000000,16.08,16.92,15.92,16.88,294441,0
+ACLS.US,D,20071112,000000,17,17.72,16.6,17.32,260533,0
+ACLS.US,D,20071113,000000,17.44,17.68,17.28,17.44,182149,0
+ACLS.US,D,20071114,000000,17.48,17.8,17.36,17.56,135466,0
+ACLS.US,D,20071115,000000,17.44,17.64,17.2,17.48,336947,0
+ACLS.US,D,20071116,000000,17.48,17.76,17.36,17.56,151528,0
+ACLS.US,D,20071119,000000,17.44,17.48,17,17.24,168146,0
+ACLS.US,D,20071120,000000,17.16,17.48,16.8,17.36,169162,0
+ACLS.US,D,20071121,000000,17.28,17.68,16.84,17.08,211763,0
+ACLS.US,D,20071123,000000,17.2,17.8,17.08,17.4,77236,0
+ACLS.US,D,20071126,000000,17.32,17.64,16.68,16.68,147558,0
+ACLS.US,D,20071127,000000,16.68,17.32,16.56,16.88,141804,0
+ACLS.US,D,20071128,000000,17.12,18.36,17.08,17.96,167538,0
+ACLS.US,D,20071129,000000,17.84,18.4,17.68,17.84,125573,0
+ACLS.US,D,20071130,000000,18.12,19.56,17.56,18.96,249694,0
+ACLS.US,D,20071203,000000,18.88,18.92,18.16,18.4,428665,0
+ACLS.US,D,20071204,000000,18.16,18.2,17.24,17.48,223818,0
+ACLS.US,D,20071205,000000,17.8,18.08,17.32,17.56,102022,0
+ACLS.US,D,20071206,000000,17.48,18.16,17.12,18.16,123199,0
+ACLS.US,D,20071207,000000,18.12,18.72,17.8,18.04,103349,0
+ACLS.US,D,20071210,000000,18,18.32,17.52,17.56,204847,0
+ACLS.US,D,20071211,000000,17.6,18.2,17.28,17.28,225351,0
+ACLS.US,D,20071212,000000,17.72,18.08,17.32,17.88,196545,0
+ACLS.US,D,20071213,000000,17.68,18.36,17.52,18.2,117193,0
+ACLS.US,D,20071214,000000,18,18.24,17.8,18.04,120940,0
+ACLS.US,D,20071217,000000,17.8,18.36,17.48,17.96,113356,0
+ACLS.US,D,20071218,000000,18.16,18.36,17.56,18.24,135654,0
+ACLS.US,D,20071219,000000,18.12,18.56,18,18.44,272364,0
+ACLS.US,D,20071220,000000,18.56,19.2,18.4,19.16,207852,0
+ACLS.US,D,20071221,000000,19.48,20.32,19.36,20.32,363768,0
+ACLS.US,D,20071224,000000,20.4,20.4,19.6,19.68,85640,0
+ACLS.US,D,20071226,000000,19.48,20.84,19.48,20.68,163172,0
+ACLS.US,D,20071227,000000,20.56,20.56,18.84,18.84,169292,0
+ACLS.US,D,20071228,000000,19.16,20,19.16,19.68,134529,0
+ACLS.US,D,20071231,000000,19.56,20.16,18.4,18.4,199616,0
+ACLS.US,D,20080102,000000,18.32,19.24,18.28,18.76,122149,0
+ACLS.US,D,20080103,000000,18.76,19.04,18.04,18.32,222556,0
+ACLS.US,D,20080104,000000,18,18.32,17.2,17.52,199913,0
+ACLS.US,D,20080107,000000,17.56,18.36,17.12,17.8,252971,0
+ACLS.US,D,20080108,000000,17.84,18.48,16.92,17,174493,0
+ACLS.US,D,20080109,000000,16.88,17.6,16.12,17.12,260625,0
+ACLS.US,D,20080110,000000,16.96,17.92,16.44,17.52,165515,0
+ACLS.US,D,20080111,000000,17.36,17.56,16.56,16.56,138608,0
+ACLS.US,D,20080114,000000,16.72,17.68,16.72,17.4,123343,0
+ACLS.US,D,20080115,000000,17.2,17.2,16.2,16.2,177355,0
+ACLS.US,D,20080116,000000,16.2,18,16.08,17.28,223448,0
+ACLS.US,D,20080117,000000,17.32,17.56,16,16.48,223660,0
+ACLS.US,D,20080118,000000,16.24,16.76,16.04,16.16,380318,0
+ACLS.US,D,20080122,000000,15.96,16.24,15.4,15.48,204473,0
+ACLS.US,D,20080123,000000,15.12,16.32,14.8,16,576536,0
+ACLS.US,D,20080124,000000,16.08,16.52,15.56,16.32,256908,0
+ACLS.US,D,20080125,000000,16.48,16.64,16,16.12,105383,0
+ACLS.US,D,20080128,000000,16.04,16.48,16,16.24,108152,0
+ACLS.US,D,20080129,000000,16.36,16.68,15.6,16.52,221112,0
+ACLS.US,D,20080130,000000,16.16,16.72,15.92,16,157596,0
+ACLS.US,D,20080131,000000,15.92,16.48,15.64,15.96,377036,0
+ACLS.US,D,20080201,000000,16.32,17.64,16,16.44,345784,0
+ACLS.US,D,20080204,000000,16.48,17.64,16.32,16.72,227492,0
+ACLS.US,D,20080205,000000,16.36,16.76,16,16,203811,0
+ACLS.US,D,20080206,000000,16.16,16.64,16.04,16.24,174783,0
+ACLS.US,D,20080207,000000,16.2,16.48,16,16.16,191223,0
+ACLS.US,D,20080208,000000,16.2,16.48,16.12,16.16,215651,0
+ACLS.US,D,20080211,000000,19.88,20.48,19.12,19.92,922461,0
+ACLS.US,D,20080212,000000,19.8,21.52,19.8,20.8,616291,0
+ACLS.US,D,20080213,000000,20.88,21.2,20.6,21,1079003,0
+ACLS.US,D,20080214,000000,20.96,21.2,20.56,20.68,333521,0
+ACLS.US,D,20080215,000000,20.64,20.96,20.48,20.56,188951,0
+ACLS.US,D,20080219,000000,20.8,20.8,19.92,20.44,157476,0
+ACLS.US,D,20080220,000000,20.16,20.52,20.16,20.36,103643,0
+ACLS.US,D,20080221,000000,20.48,20.6,19.4,19.48,135975,0
+ACLS.US,D,20080222,000000,19.48,20.72,19.48,20.64,172655,0
+ACLS.US,D,20080225,000000,20.24,21,19.84,20.84,182973,0
+ACLS.US,D,20080226,000000,20.84,21.84,20.76,21.28,123826,0
+ACLS.US,D,20080227,000000,21.12,21.48,20.92,21.32,87580,0
+ACLS.US,D,20080228,000000,21.2,21.76,21.12,21.68,236456,0
+ACLS.US,D,20080229,000000,22.16,23.16,22,23,444634,0
+ACLS.US,D,20080303,000000,22.92,22.92,20.84,21.24,272439,0
+ACLS.US,D,20080304,000000,20.96,21.24,20.12,20.4,291790,0
+ACLS.US,D,20080305,000000,20.56,20.92,20,20.2,222353,0
+ACLS.US,D,20080306,000000,20.04,20.52,20.04,20.48,166761,0
+ACLS.US,D,20080307,000000,20.2,21.6,20.16,21.48,197870,0
+ACLS.US,D,20080310,000000,22.08,22.6,21.68,21.8,435156,0
+ACLS.US,D,20080311,000000,22.48,22.52,21.4,21.8,300944,0
+ACLS.US,D,20080312,000000,21.88,22.12,21.6,21.92,189183,0
+ACLS.US,D,20080313,000000,21.64,22.72,21.64,22.64,179699,0
+ACLS.US,D,20080314,000000,22.68,22.84,21.68,22.36,354269,0
+ACLS.US,D,20080317,000000,21.6,21.72,20.84,20.92,207548,0
+ACLS.US,D,20080318,000000,21.36,22.36,21.28,22.28,157097,0
+ACLS.US,D,20080319,000000,21.8,22.2,21.44,21.56,171213,0
+ACLS.US,D,20080320,000000,21.92,22.4,21.08,22.32,513372,0
+ACLS.US,D,20080324,000000,22.36,22.88,22,22.4,271748,0
+ACLS.US,D,20080325,000000,22.4,22.72,22.2,22.64,146712,0
+ACLS.US,D,20080326,000000,22.48,22.68,22.24,22.4,203993,0
+ACLS.US,D,20080327,000000,22.4,22.44,21.76,21.8,131799,0
+ACLS.US,D,20080328,000000,21.8,22.4,21.6,21.6,102822,0
+ACLS.US,D,20080331,000000,21.8,22.52,21.8,22.4,177455,0
+ACLS.US,D,20080401,000000,22.8,22.8,22.52,22.6,146257,0
+ACLS.US,D,20080402,000000,22.72,22.84,22.36,22.36,294041,0
+ACLS.US,D,20080403,000000,22.2,22.4,21.88,22.08,171617,0
+ACLS.US,D,20080404,000000,22.16,22.2,21.44,21.84,181422,0
+ACLS.US,D,20080407,000000,21.96,22.04,21.36,21.44,108129,0
+ACLS.US,D,20080408,000000,21.32,21.68,20.96,21.4,146660,0
+ACLS.US,D,20080409,000000,21.4,21.72,21.2,21.2,88116,0
+ACLS.US,D,20080410,000000,21.16,21.84,21.12,21.68,70559,0
+ACLS.US,D,20080411,000000,21.36,21.52,20.84,20.88,112921,0
+ACLS.US,D,20080414,000000,19.64,20.44,18.52,18.76,376266,0
+ACLS.US,D,20080415,000000,18.84,20.92,18.84,20.48,377124,0
+ACLS.US,D,20080416,000000,21.4,22.24,20.76,22.04,417947,0
+ACLS.US,D,20080417,000000,21.88,22,21.2,21.64,202842,0
+ACLS.US,D,20080418,000000,22.04,22.2,21.44,21.84,194037,0
+ACLS.US,D,20080421,000000,21.72,21.8,21,21.48,164250,0
+ACLS.US,D,20080422,000000,21.4,21.44,20.6,20.84,188356,0
+ACLS.US,D,20080423,000000,20.96,21.68,20.96,21.36,154315,0
+ACLS.US,D,20080424,000000,21.4,21.84,21.16,21.4,114867,0
+ACLS.US,D,20080425,000000,21.2,21.2,20.8,21.04,103982,0
+ACLS.US,D,20080428,000000,21.04,21.2,20.8,21.04,170886,0
+ACLS.US,D,20080429,000000,21.04,21.76,21.04,21.44,147560,0
+ACLS.US,D,20080430,000000,21.6,21.76,21.44,21.6,126378,0
+ACLS.US,D,20080501,000000,21.68,24.08,21.68,22.64,480039,0
+ACLS.US,D,20080502,000000,22.64,22.72,22,22.6,461416,0
+ACLS.US,D,20080505,000000,22.48,22.56,22.08,22.48,86052,0
+ACLS.US,D,20080506,000000,22.4,23.2,22.16,22.76,187038,0
+ACLS.US,D,20080507,000000,22.68,23.04,22.2,22.2,142594,0
+ACLS.US,D,20080508,000000,21.68,22.32,21.44,22,381324,0
+ACLS.US,D,20080509,000000,21.64,22.28,21.52,22.2,135643,0
+ACLS.US,D,20080512,000000,22.28,22.88,22.04,22.8,245482,0
+ACLS.US,D,20080513,000000,22.88,23.4,22.44,23,145391,0
+ACLS.US,D,20080514,000000,22.96,23.52,22.68,22.88,106188,0
+ACLS.US,D,20080515,000000,22.8,23.04,22.6,22.84,55262,0
+ACLS.US,D,20080516,000000,23.04,23.12,22.12,22.64,247365,0
+ACLS.US,D,20080519,000000,22.6,22.96,22.4,22.76,142614,0
+ACLS.US,D,20080520,000000,22.68,22.8,22.24,22.4,163923,0
+ACLS.US,D,20080521,000000,22.52,22.52,21.8,21.88,151137,0
+ACLS.US,D,20080522,000000,21.92,22.4,21.84,22.24,95281,0
+ACLS.US,D,20080523,000000,22.04,22.28,21.72,21.92,106444,0
+ACLS.US,D,20080527,000000,22,22.6,22,22.36,72206,0
+ACLS.US,D,20080528,000000,22.4,22.72,21.92,22.36,152878,0
+ACLS.US,D,20080529,000000,22.24,22.68,22.24,22.56,107747,0
+ACLS.US,D,20080530,000000,22.52,23,22.4,22.84,166219,0
+ACLS.US,D,20080602,000000,22.72,22.8,22.32,22.76,114602,0
+ACLS.US,D,20080603,000000,22.72,22.76,22.16,22.6,94907,0
+ACLS.US,D,20080604,000000,22.48,23.44,22.2,23.32,135715,0
+ACLS.US,D,20080605,000000,23.32,23.6,22.84,23.44,261943,0
+ACLS.US,D,20080606,000000,23.44,23.96,23.32,23.64,354134,0
+ACLS.US,D,20080609,000000,23.6,23.68,23.08,23.2,162915,0
+ACLS.US,D,20080610,000000,23.2,23.6,23.2,23.28,143608,0
+ACLS.US,D,20080611,000000,23.28,23.44,23.12,23.16,127424,0
+ACLS.US,D,20080612,000000,23.4,23.4,22.52,22.6,155292,0
+ACLS.US,D,20080613,000000,22.88,23.36,22.68,23.04,110959,0
+ACLS.US,D,20080616,000000,23.04,23.32,22.72,23,115130,0
+ACLS.US,D,20080617,000000,23.04,23.16,22.72,22.76,58917,0
+ACLS.US,D,20080618,000000,22.96,23.88,22.68,23.8,188019,0
+ACLS.US,D,20080619,000000,23.8,24.16,23.32,23.72,180431,0
+ACLS.US,D,20080620,000000,23.64,23.64,23.2,23.44,255965,0
+ACLS.US,D,20080623,000000,23.64,23.8,22.76,22.8,111098,0
+ACLS.US,D,20080624,000000,22.72,23.12,22.12,22.12,120757,0
+ACLS.US,D,20080625,000000,22.24,22.44,19.36,20.12,454869,0
+ACLS.US,D,20080626,000000,20.2,20.64,19.56,19.92,243129,0
+ACLS.US,D,20080627,000000,20,20.6,19.92,20.24,314835,0
+ACLS.US,D,20080630,000000,20.2,20.6,19.44,19.52,211474,0
+ACLS.US,D,20080701,000000,19.32,20.84,19.32,20.68,165538,0
+ACLS.US,D,20080702,000000,20.56,20.72,19.56,19.68,314099,0
+ACLS.US,D,20080703,000000,19.56,19.96,19.48,19.88,129494,0
+ACLS.US,D,20080707,000000,20,20.32,19.8,20.04,171948,0
+ACLS.US,D,20080708,000000,20.12,20.12,19.56,20,135500,0
+ACLS.US,D,20080709,000000,19.96,19.96,19.08,19.32,288537,0
+ACLS.US,D,20080710,000000,19.28,19.48,19.16,19.2,338781,0
+ACLS.US,D,20080711,000000,19,19.08,17.88,18.8,393222,0
+ACLS.US,D,20080714,000000,18.92,19.36,18.4,19.28,119158,0
+ACLS.US,D,20080715,000000,19.2,19.84,18.92,19.52,132395,0
+ACLS.US,D,20080716,000000,19.56,19.92,19.2,19.64,101826,0
+ACLS.US,D,20080717,000000,19.68,20.36,19.68,20.36,92674,0
+ACLS.US,D,20080718,000000,20.24,20.28,19.36,19.68,249518,0
+ACLS.US,D,20080721,000000,19.72,20.32,19.52,20.24,53457,0
+ACLS.US,D,20080722,000000,20.16,20.6,19.8,20.6,121987,0
+ACLS.US,D,20080723,000000,20.56,20.8,20.36,20.36,134094,0
+ACLS.US,D,20080724,000000,20.44,20.52,19.48,19.48,102425,0
+ACLS.US,D,20080725,000000,19.72,21,19.2,20.48,198492,0
+ACLS.US,D,20080728,000000,20.4,20.76,20.24,20.72,114475,0
+ACLS.US,D,20080729,000000,20.72,21.08,20.56,20.96,140729,0
+ACLS.US,D,20080730,000000,21.16,21.4,20.16,21.16,99367,0
+ACLS.US,D,20080731,000000,20.56,21.4,20.04,20.08,132488,0
+ACLS.US,D,20080801,000000,20.16,21.08,20.12,21,164546,0
+ACLS.US,D,20080804,000000,21,21.24,20.36,20.84,75579,0
+ACLS.US,D,20080805,000000,20.8,20.84,20.2,20.44,144977,0
+ACLS.US,D,20080806,000000,20.36,20.4,19.28,19.96,112056,0
+ACLS.US,D,20080807,000000,20.16,20.44,19.28,20.08,107840,0
+ACLS.US,D,20080808,000000,18.48,20,18.48,19.24,499696,0
+ACLS.US,D,20080811,000000,19.16,20.76,18.56,20.56,139400,0
+ACLS.US,D,20080812,000000,20.4,21.04,19.96,21,83512,0
+ACLS.US,D,20080813,000000,21,21,20.16,20.92,118201,0
+ACLS.US,D,20080814,000000,20.84,20.96,20.48,20.72,86551,0
+ACLS.US,D,20080815,000000,21.12,21.2,20.12,20.64,121624,0
+ACLS.US,D,20080818,000000,20.8,20.8,19.96,20.32,86832,0
+ACLS.US,D,20080819,000000,20.24,20.52,19.2,19.24,111080,0
+ACLS.US,D,20080820,000000,19.36,20,19.2,19.64,90863,0
+ACLS.US,D,20080821,000000,19.44,19.68,19.2,19.24,73982,0
+ACLS.US,D,20080822,000000,19.44,19.56,19.16,19.52,135614,0
+ACLS.US,D,20080825,000000,19.44,19.56,19.16,19.28,128906,0
+ACLS.US,D,20080826,000000,19.2,19.48,19.12,19.36,64577,0
+ACLS.US,D,20080827,000000,19.4,19.88,19.24,19.28,78949,0
+ACLS.US,D,20080828,000000,19.32,19.4,18.92,19.12,94471,0
+ACLS.US,D,20080829,000000,19.2,19.92,18.76,18.92,267201,0
+ACLS.US,D,20080902,000000,19.2,19.28,18.4,18.56,132570,0
+ACLS.US,D,20080903,000000,18.56,18.88,18.12,18.56,366945,0
+ACLS.US,D,20080904,000000,18.4,18.44,17.96,18.16,127758,0
+ACLS.US,D,20080905,000000,18.28,18.36,17.2,17.84,196330,0
+ACLS.US,D,20080908,000000,18.24,18.4,17.52,17.84,126567,0
+ACLS.US,D,20080909,000000,17.88,18.2,17.24,17.48,216166,0
+ACLS.US,D,20080910,000000,17.76,17.88,17,17.6,319891,0
+ACLS.US,D,20080911,000000,17.16,17.6,16.96,17.36,177942,0
+ACLS.US,D,20080912,000000,17.16,17.52,16.72,16.96,190249,0
+ACLS.US,D,20080915,000000,9.88,9.88,5,5.72,1442246,0
+ACLS.US,D,20080916,000000,5.8,6.16,5.48,6.08,585290,0
+ACLS.US,D,20080917,000000,6.4,6.8,5.84,6.04,304771,0
+ACLS.US,D,20080918,000000,6.2,6.28,5.36,6.12,274145,0
+ACLS.US,D,20080919,000000,6.72,6.8,5.56,6.8,727411,0
+ACLS.US,D,20080922,000000,6.84,8,6.44,7.12,207093,0
+ACLS.US,D,20080923,000000,7.12,7.44,6.52,7,163435,0
+ACLS.US,D,20080924,000000,7.24,7.32,7,7.12,109146,0
+ACLS.US,D,20080925,000000,7.2,7.52,7,7.28,102728,0
+ACLS.US,D,20080926,000000,7.12,7.28,6.72,7.2,129867,0
+ACLS.US,D,20080929,000000,6.88,7.16,6.2,6.6,273930,0
+ACLS.US,D,20080930,000000,6.72,6.92,6.24,6.8,375299,0
+ACLS.US,D,20081001,000000,6.92,6.92,6.08,6.24,199354,0
+ACLS.US,D,20081002,000000,6.28,6.56,5.8,5.96,186418,0
+ACLS.US,D,20081003,000000,6.08,6.44,5.6,5.64,210388,0
+ACLS.US,D,20081006,000000,5.52,6,5.48,5.76,208705,0
+ACLS.US,D,20081007,000000,5.04,5.84,4.64,4.64,140989,0
+ACLS.US,D,20081008,000000,4.56,4.76,3.88,3.88,273988,0
+ACLS.US,D,20081009,000000,4.08,4.4,3,3,279266,0
+ACLS.US,D,20081010,000000,2.92,3.12,2.4,3.04,320839,0
+ACLS.US,D,20081013,000000,3.4,3.72,2.92,3.2,206435,0
+ACLS.US,D,20081014,000000,3.4,3.48,3.04,3.12,137195,0
+ACLS.US,D,20081015,000000,3.12,3.16,2.4,2.44,148103,0
+ACLS.US,D,20081016,000000,2.48,2.64,1.88,2.24,545912,0
+ACLS.US,D,20081017,000000,2.12,4.6,2.12,2.36,355909,0
+ACLS.US,D,20081020,000000,2.4,2.68,2.32,2.64,275796,0
+ACLS.US,D,20081021,000000,2.56,2.56,2.32,2.32,143839,0
+ACLS.US,D,20081022,000000,2.28,2.4,2.12,2.2,119033,0
+ACLS.US,D,20081023,000000,2.24,2.28,1.88,1.92,184338,0
+ACLS.US,D,20081024,000000,1.88,2,1.8,1.8,107695,0
+ACLS.US,D,20081027,000000,2,2,1.44,1.44,191188,0
+ACLS.US,D,20081028,000000,1.6,1.68,1.48,1.48,143701,0
+ACLS.US,D,20081029,000000,1.6,1.68,1.48,1.6,251823,0
+ACLS.US,D,20081030,000000,1.6,1.72,1.52,1.56,179308,0
+ACLS.US,D,20081031,000000,1.52,2,1.52,1.76,305042,0
+ACLS.US,D,20081103,000000,1.76,2.08,1.76,2.04,160752,0
+ACLS.US,D,20081104,000000,2.16,2.2,1.96,2,296134,0
+ACLS.US,D,20081105,000000,2.08,2.12,1.96,2.04,287254,0
+ACLS.US,D,20081106,000000,2.04,2.48,2,2.36,177120,0
+ACLS.US,D,20081107,000000,2.4,3.16,2.32,2.88,155341,0
+ACLS.US,D,20081110,000000,2.96,3.16,2.44,2.76,244532,0
+ACLS.US,D,20081111,000000,2.96,3,2.24,2.4,155392,0
+ACLS.US,D,20081112,000000,2.4,2.44,2.24,2.24,66222,0
+ACLS.US,D,20081113,000000,2.2,2.64,2.08,2.4,210476,0
+ACLS.US,D,20081114,000000,2.4,2.6,2.16,2.48,57447,0
+ACLS.US,D,20081117,000000,2.48,3.04,2.36,2.8,121951,0
+ACLS.US,D,20081118,000000,2.8,3.16,2.72,3.12,325936,0
+ACLS.US,D,20081119,000000,3.12,3.16,2.56,2.56,228766,0
+ACLS.US,D,20081120,000000,3.12,3.12,2.16,2.16,109478,0
+ACLS.US,D,20081121,000000,2.2,2.44,2,2.44,188169,0
+ACLS.US,D,20081124,000000,2.44,2.52,2.2,2.4,97996,0
+ACLS.US,D,20081125,000000,2.36,2.36,1.8,2,259353,0
+ACLS.US,D,20081126,000000,2,2.36,1.88,2.36,148043,0
+ACLS.US,D,20081128,000000,2.28,2.44,2.28,2.36,52074,0
+ACLS.US,D,20081201,000000,2.32,2.32,1.92,2,104208,0
+ACLS.US,D,20081202,000000,2.08,2.32,1.72,2.2,135615,0
+ACLS.US,D,20081203,000000,2.12,2.32,1.88,2.2,143673,0
+ACLS.US,D,20081204,000000,2.12,2.28,2.08,2.08,122129,0
+ACLS.US,D,20081205,000000,2.08,2.12,1.88,1.96,78553,0
+ACLS.US,D,20081208,000000,1.88,2.04,1.84,1.92,99967,0
+ACLS.US,D,20081209,000000,2.12,2.12,1.8,2,202504,0
+ACLS.US,D,20081210,000000,2,2.04,1.84,1.96,84878,0
+ACLS.US,D,20081211,000000,1.92,2.04,1.64,1.64,94914,0
+ACLS.US,D,20081212,000000,1.64,2.04,1.64,2,90578,0
+ACLS.US,D,20081215,000000,2,2.04,1.76,1.92,164047,0
+ACLS.US,D,20081216,000000,2,2.2,1.88,2.16,253314,0
+ACLS.US,D,20081217,000000,2.16,3.04,1.96,2.4,268566,0
+ACLS.US,D,20081218,000000,2.36,2.92,1.92,2.08,243225,0
+ACLS.US,D,20081219,000000,2.2,2.76,2,2.76,507282,0
+ACLS.US,D,20081222,000000,2.6,2.76,2.2,2.52,178754,0
+ACLS.US,D,20081223,000000,2.56,2.64,2.44,2.52,56014,0
+ACLS.US,D,20081224,000000,2.48,2.72,2.28,2.64,36795,0
+ACLS.US,D,20081226,000000,2.64,2.8,2.24,2.52,103850,0
+ACLS.US,D,20081229,000000,2.56,2.72,2.28,2.4,72818,0
+ACLS.US,D,20081230,000000,2.4,2.48,2.32,2.4,62715,0
+ACLS.US,D,20081231,000000,2.36,2.56,2.04,2.04,141257,0
+ACLS.US,D,20090102,000000,2.12,2.48,2.12,2.44,91341,0
+ACLS.US,D,20090105,000000,2.48,2.76,2.4,2.76,91176,0
+ACLS.US,D,20090106,000000,2.72,2.8,2.6,2.68,136787,0
+ACLS.US,D,20090107,000000,2.64,2.68,2.2,2.4,67913,0
+ACLS.US,D,20090108,000000,2.4,2.68,2.4,2.64,30868,0
+ACLS.US,D,20090109,000000,2.64,2.76,2.52,2.72,68137,0
+ACLS.US,D,20090112,000000,2.48,2.76,2.48,2.52,97705,0
+ACLS.US,D,20090113,000000,2.48,2.6,2.32,2.52,107899,0
+ACLS.US,D,20090114,000000,2.28,2.52,2.28,2.44,87087,0
+ACLS.US,D,20090115,000000,2.4,2.4,2.08,2.12,159198,0
+ACLS.US,D,20090116,000000,1.64,1.8,1.28,1.72,525743,0
+ACLS.US,D,20090120,000000,1.72,1.72,1.4,1.4,124712,0
+ACLS.US,D,20090121,000000,1.4,1.6,1.4,1.6,80128,0
+ACLS.US,D,20090122,000000,1.52,1.64,1.2,1.28,132003,0
+ACLS.US,D,20090123,000000,1.28,1.32,1.08,1.12,115274,0
+ACLS.US,D,20090126,000000,1.08,1.24,0.96,1.16,159708,0
+ACLS.US,D,20090127,000000,1.2,1.2,1.04,1.08,123681,0
+ACLS.US,D,20090128,000000,1.12,1.2,1.08,1.16,68314,0
+ACLS.US,D,20090129,000000,1.16,1.2,1.08,1.2,45669,0
+ACLS.US,D,20090130,000000,1.16,1.2,1.12,1.12,61546,0
+ACLS.US,D,20090202,000000,1.16,1.24,1.12,1.2,93165,0
+ACLS.US,D,20090203,000000,1.2,1.2,1.04,1.08,84616,0
+ACLS.US,D,20090204,000000,1.08,1.12,0.96,0.96,87705,0
+ACLS.US,D,20090205,000000,1,1,0.84,0.88,101125,0
+ACLS.US,D,20090206,000000,0.92,1.16,0.84,1.12,228494,0
+ACLS.US,D,20090209,000000,1.08,1.4,1.04,1.28,275995,0
+ACLS.US,D,20090210,000000,1.32,1.4,1.08,1.08,169094,0
+ACLS.US,D,20090211,000000,1.04,1.12,1.04,1.04,48952,0
+ACLS.US,D,20090212,000000,1.04,1.2,0.96,0.96,147106,0
+ACLS.US,D,20090213,000000,1,1.12,1,1.04,59694,0
+ACLS.US,D,20090217,000000,1,1.08,0.84,0.84,134428,0
+ACLS.US,D,20090218,000000,0.92,1.08,0.84,0.84,99326,0
+ACLS.US,D,20090219,000000,1.2,1.2,0.88,0.96,84052,0
+ACLS.US,D,20090220,000000,0.96,1,0.84,0.84,152551,0
+ACLS.US,D,20090223,000000,0.84,0.92,0.76,0.76,120879,0
+ACLS.US,D,20090224,000000,0.76,0.92,0.76,0.84,111856,0
+ACLS.US,D,20090225,000000,0.88,0.88,0.68,0.68,159511,0
+ACLS.US,D,20090226,000000,1.4,1.8,1.32,1.4,555091,0
+ACLS.US,D,20090227,000000,1.36,1.52,1.24,1.28,255741,0
+ACLS.US,D,20090302,000000,1.4,1.4,1.04,1.12,221496,0
+ACLS.US,D,20090303,000000,1.12,1.2,0.72,0.72,2191719,0
+ACLS.US,D,20090304,000000,0.84,0.92,0.76,0.92,322742,0
+ACLS.US,D,20090305,000000,0.92,0.92,0.8,0.84,140935,0
+ACLS.US,D,20090306,000000,0.8,0.84,0.76,0.8,143392,0
+ACLS.US,D,20090309,000000,0.84,0.84,0.72,0.72,106878,0
+ACLS.US,D,20090310,000000,0.76,0.88,0.72,0.8,155325,0
+ACLS.US,D,20090311,000000,0.8,0.84,0.72,0.76,146444,0
+ACLS.US,D,20090312,000000,0.76,0.84,0.68,0.76,290119,0
+ACLS.US,D,20090313,000000,0.76,0.8,0.72,0.72,234972,0
+ACLS.US,D,20090316,000000,0.8,0.92,0.76,0.92,316759,0
+ACLS.US,D,20090317,000000,0.92,1.12,0.84,1,491991,0
+ACLS.US,D,20090318,000000,1,1.12,0.92,1.12,202281,0
+ACLS.US,D,20090319,000000,1.12,1.2,1.08,1.16,226653,0
+ACLS.US,D,20090320,000000,1.16,1.36,1.08,1.16,190960,0
+ACLS.US,D,20090323,000000,1.2,1.36,1.16,1.32,162868,0
+ACLS.US,D,20090324,000000,1.36,1.4,1.2,1.2,140944,0
+ACLS.US,D,20090325,000000,1.24,1.36,1.12,1.24,107356,0
+ACLS.US,D,20090326,000000,1.28,1.4,1.24,1.4,174266,0
+ACLS.US,D,20090327,000000,1.4,1.52,1.36,1.44,193148,0
+ACLS.US,D,20090330,000000,1.44,1.96,1.36,1.64,1077798,0
+ACLS.US,D,20090331,000000,1.88,1.88,1.52,1.52,357913,0
+ACLS.US,D,20090401,000000,1.6,1.68,1.6,1.64,305346,0
+ACLS.US,D,20090402,000000,1.72,1.72,1.52,1.6,267457,0
+ACLS.US,D,20090403,000000,1.64,1.64,1.44,1.52,169863,0
+ACLS.US,D,20090406,000000,1.52,1.56,1.44,1.52,166999,0
+ACLS.US,D,20090407,000000,1.52,1.52,1.44,1.44,212620,0
+ACLS.US,D,20090408,000000,1.36,1.52,1.36,1.48,65417,0
+ACLS.US,D,20090409,000000,1.52,1.52,1.44,1.52,247221,0
+ACLS.US,D,20090413,000000,1.52,1.52,1.28,1.36,341570,0
+ACLS.US,D,20090414,000000,1.32,1.44,1.28,1.36,145381,0
+ACLS.US,D,20090415,000000,1.4,1.52,1.36,1.52,89050,0
+ACLS.US,D,20090416,000000,1.56,1.76,1.48,1.76,148331,0
+ACLS.US,D,20090417,000000,1.76,1.92,1.64,1.92,202374,0
+ACLS.US,D,20090420,000000,1.8,1.88,1.72,1.72,124288,0
+ACLS.US,D,20090421,000000,1.84,1.88,1.68,1.84,111181,0
+ACLS.US,D,20090422,000000,1.84,2.12,1.8,2,324827,0
+ACLS.US,D,20090423,000000,2,2.04,1.92,1.96,104591,0
+ACLS.US,D,20090424,000000,2,2.04,1.92,2,85336,0
+ACLS.US,D,20090427,000000,2,2.04,1.92,1.92,125852,0
+ACLS.US,D,20090428,000000,1.92,2,1.88,1.96,85803,0
+ACLS.US,D,20090429,000000,2,2,1.8,1.88,148291,0
+ACLS.US,D,20090430,000000,1.88,1.96,1.84,1.88,137454,0
+ACLS.US,D,20090501,000000,1.96,1.96,1.8,1.88,234277,0
+ACLS.US,D,20090504,000000,1.88,1.92,1.84,1.88,106419,0
+ACLS.US,D,20090505,000000,1.92,1.92,1.8,1.88,89397,0
+ACLS.US,D,20090506,000000,1.84,1.92,1.8,1.88,91006,0
+ACLS.US,D,20090507,000000,1.84,1.92,1.8,1.8,188213,0
+ACLS.US,D,20090508,000000,1.8,1.84,1.64,1.84,386094,0
+ACLS.US,D,20090511,000000,1.96,2.2,1.84,1.92,920113,0
+ACLS.US,D,20090512,000000,1.96,2,1.56,1.68,433055,0
+ACLS.US,D,20090513,000000,1.68,1.72,1.36,1.52,964865,0
+ACLS.US,D,20090514,000000,1.56,1.6,1.36,1.52,189853,0
+ACLS.US,D,20090515,000000,1.72,1.72,1.44,1.48,126253,0
+ACLS.US,D,20090518,000000,1.56,1.6,1.52,1.56,178253,0
+ACLS.US,D,20090519,000000,1.56,1.6,1.48,1.52,107080,0
+ACLS.US,D,20090520,000000,1.56,1.56,1.44,1.52,730825,0
+ACLS.US,D,20090521,000000,1.52,1.6,1.44,1.48,221561,0
+ACLS.US,D,20090522,000000,1.52,1.52,1.44,1.44,114256,0
+ACLS.US,D,20090526,000000,1.48,1.6,1.48,1.6,199400,0
+ACLS.US,D,20090527,000000,1.6,1.8,1.56,1.64,878603,0
+ACLS.US,D,20090528,000000,1.68,1.88,1.68,1.8,764003,0
+ACLS.US,D,20090529,000000,1.84,1.88,1.68,1.72,269454,0
+ACLS.US,D,20090601,000000,1.8,1.88,1.72,1.8,390502,0
+ACLS.US,D,20090602,000000,1.84,1.84,1.72,1.76,276722,0
+ACLS.US,D,20090603,000000,1.76,1.8,1.64,1.68,217814,0
+ACLS.US,D,20090604,000000,1.68,1.96,1.68,1.92,671615,0
+ACLS.US,D,20090605,000000,2.04,2.64,1.84,2.32,1151395,0
+ACLS.US,D,20090608,000000,2.32,2.4,2.04,2.16,419837,0
+ACLS.US,D,20090609,000000,2.16,2.24,2,2.04,305368,0
+ACLS.US,D,20090610,000000,2.08,2.12,1.88,2,279669,0
+ACLS.US,D,20090611,000000,2.08,2.12,1.92,1.96,177623,0
+ACLS.US,D,20090612,000000,1.92,2.04,1.84,2,225150,0
+ACLS.US,D,20090615,000000,2.04,2.04,1.92,2,129742,0
+ACLS.US,D,20090616,000000,2,2.04,1.84,1.84,117746,0
+ACLS.US,D,20090617,000000,1.8,2.04,1.76,2,388741,0
+ACLS.US,D,20090618,000000,2,2.12,1.88,2.08,377266,0
+ACLS.US,D,20090619,000000,2.12,2.24,2.04,2.24,644883,0
+ACLS.US,D,20090622,000000,2.4,2.44,2,2.04,784901,0
+ACLS.US,D,20090623,000000,2.08,2.08,1.88,1.92,328555,0
+ACLS.US,D,20090624,000000,1.84,2.04,1.84,1.88,470766,0
+ACLS.US,D,20090625,000000,1.88,2,1.84,2,122700,0
+ACLS.US,D,20090626,000000,1.96,2.08,1.56,1.6,5145612,0
+ACLS.US,D,20090629,000000,1.8,1.92,1.76,1.8,563289,0
+ACLS.US,D,20090630,000000,1.92,1.92,1.8,1.84,158233,0
+ACLS.US,D,20090701,000000,1.84,1.92,1.8,1.8,140176,0
+ACLS.US,D,20090702,000000,1.8,1.84,1.68,1.68,145448,0
+ACLS.US,D,20090706,000000,1.68,1.76,1.56,1.56,205404,0
+ACLS.US,D,20090707,000000,1.64,1.76,1.52,1.52,169354,0
+ACLS.US,D,20090708,000000,1.56,1.6,1.44,1.48,164685,0
+ACLS.US,D,20090709,000000,1.44,1.56,1.44,1.52,216160,0
+ACLS.US,D,20090710,000000,1.6,1.6,1.28,1.6,155237,0
+ACLS.US,D,20090713,000000,1.64,1.68,1.6,1.68,178010,0
+ACLS.US,D,20090714,000000,1.72,1.84,1.68,1.68,197896,0
+ACLS.US,D,20090715,000000,1.68,1.84,1.68,1.76,156501,0
+ACLS.US,D,20090716,000000,1.8,1.84,1.76,1.8,128317,0
+ACLS.US,D,20090717,000000,1.88,1.88,1.72,1.84,65393,0
+ACLS.US,D,20090720,000000,1.84,1.84,1.8,1.8,53119,0
+ACLS.US,D,20090721,000000,1.8,1.88,1.8,1.8,143546,0
+ACLS.US,D,20090722,000000,1.8,1.92,1.8,1.84,143378,0
+ACLS.US,D,20090723,000000,1.92,2.04,1.88,1.96,373922,0
+ACLS.US,D,20090724,000000,2,2.08,1.92,1.92,169624,0
+ACLS.US,D,20090727,000000,1.92,2.08,1.92,1.96,209179,0
+ACLS.US,D,20090728,000000,2.04,2.04,1.92,1.96,99273,0
+ACLS.US,D,20090729,000000,1.92,2.04,1.92,1.96,68732,0
+ACLS.US,D,20090730,000000,2.08,2.2,2.08,2.12,390369,0
+ACLS.US,D,20090731,000000,2.28,2.28,2.04,2.2,142114,0
+ACLS.US,D,20090803,000000,2.28,2.28,2.04,2.12,250129,0
+ACLS.US,D,20090804,000000,2.2,2.2,2.12,2.2,170710,0
+ACLS.US,D,20090805,000000,2.24,2.28,2.16,2.2,227228,0
+ACLS.US,D,20090806,000000,2.2,2.28,2.12,2.24,227386,0
+ACLS.US,D,20090807,000000,2,2.12,1.96,2.12,291061,0
+ACLS.US,D,20090810,000000,2.12,2.12,1.96,2.08,174195,0
+ACLS.US,D,20090811,000000,2,2.04,1.92,2.04,123897,0
+ACLS.US,D,20090812,000000,2,2.08,1.96,2.08,121406,0
+ACLS.US,D,20090813,000000,2.08,2.08,2,2.08,171478,0
+ACLS.US,D,20090814,000000,2.08,2.16,2.08,2.12,302280,0
+ACLS.US,D,20090817,000000,2.12,2.2,2.08,2.16,154792,0
+ACLS.US,D,20090818,000000,2.16,2.24,2.12,2.12,169600,0
+ACLS.US,D,20090819,000000,2.16,2.44,2.12,2.4,278956,0
+ACLS.US,D,20090820,000000,2.44,2.72,2.4,2.72,531797,0
+ACLS.US,D,20090821,000000,2.8,2.84,2.52,2.76,310444,0
+ACLS.US,D,20090824,000000,2.64,2.76,2.4,2.48,231798,0
+ACLS.US,D,20090825,000000,2.6,2.6,2.44,2.6,118908,0
+ACLS.US,D,20090826,000000,2.68,2.8,2.6,2.72,218416,0
+ACLS.US,D,20090827,000000,2.76,3.08,2.68,3,338687,0
+ACLS.US,D,20090828,000000,3.16,3.16,2.84,2.92,170162,0
+ACLS.US,D,20090831,000000,2.72,3,2.6,2.96,141737,0
+ACLS.US,D,20090901,000000,3,3,2.64,2.76,91952,0
+ACLS.US,D,20090902,000000,2.52,2.72,2.52,2.56,156930,0
+ACLS.US,D,20090903,000000,2.68,2.72,2.6,2.6,63226,0
+ACLS.US,D,20090904,000000,2.64,2.88,2.64,2.84,142189,0
+ACLS.US,D,20090908,000000,2.96,3.04,2.88,3,171479,0
+ACLS.US,D,20090909,000000,3,3.28,2.92,3.16,242945,0
+ACLS.US,D,20090910,000000,3.2,3.24,3,3.08,199166,0
+ACLS.US,D,20090911,000000,3.12,3.16,3,3.08,217509,0
+ACLS.US,D,20090914,000000,2.96,3.24,2.96,3.04,286097,0
+ACLS.US,D,20090915,000000,3.24,3.4,3.16,3.32,342092,0
+ACLS.US,D,20090916,000000,3.6,3.68,3.08,3.28,858352,0
+ACLS.US,D,20090917,000000,3.52,3.52,3.2,3.48,238617,0
+ACLS.US,D,20090918,000000,3.48,3.6,3.32,3.32,178921,0
+ACLS.US,D,20090921,000000,3.48,3.68,3.4,3.52,190946,0
+ACLS.US,D,20090922,000000,3.52,4,3.48,3.84,553160,0
+ACLS.US,D,20090923,000000,3.84,3.92,3.8,3.8,199583,0
+ACLS.US,D,20090924,000000,3.96,4,3.6,3.72,273120,0
+ACLS.US,D,20090925,000000,3.76,3.92,3.68,3.88,264840,0
+ACLS.US,D,20090928,000000,3.92,4.36,3.76,4.24,592624,0
+ACLS.US,D,20090929,000000,4.32,4.32,4.04,4.08,300031,0
+ACLS.US,D,20090930,000000,4.4,5.16,4.2,4.8,1475656,0
+ACLS.US,D,20091001,000000,4.72,5.2,4.48,4.88,523480,0
+ACLS.US,D,20091002,000000,4.8,5.52,4.72,5.4,735042,0
+ACLS.US,D,20091005,000000,5.8,5.88,5.16,5.28,546845,0
+ACLS.US,D,20091006,000000,5.56,5.56,4.6,4.84,613082,0
+ACLS.US,D,20091007,000000,4.84,5.16,4.84,4.96,264548,0
+ACLS.US,D,20091008,000000,5.2,5.2,4.84,5.08,305985,0
+ACLS.US,D,20091009,000000,5.2,5.24,4.96,5.12,269408,0
+ACLS.US,D,20091012,000000,5.36,5.68,5.16,5.68,478274,0
+ACLS.US,D,20091013,000000,5.72,6.76,5.68,6.52,979312,0
+ACLS.US,D,20091014,000000,7,7.12,6.08,6.36,732622,0
+ACLS.US,D,20091015,000000,6.64,6.64,5.6,6.24,576713,0
+ACLS.US,D,20091016,000000,6.12,6.16,5.68,5.92,332552,0
+ACLS.US,D,20091019,000000,5.88,5.88,5.24,5.32,481729,0
+ACLS.US,D,20091020,000000,5.28,5.32,4.68,4.76,714867,0
+ACLS.US,D,20091021,000000,4.84,5.24,4.48,4.88,296650,0
+ACLS.US,D,20091022,000000,4.8,5,4.6,4.8,132201,0
+ACLS.US,D,20091023,000000,4.8,5,4.72,4.8,176927,0
+ACLS.US,D,20091026,000000,4.8,4.88,4.12,4.28,474943,0
+ACLS.US,D,20091027,000000,4.16,4.48,3.6,4.12,626453,0
+ACLS.US,D,20091028,000000,4.16,4.32,3.8,4.12,224007,0
+ACLS.US,D,20091029,000000,4.28,4.28,3.96,3.96,152357,0
+ACLS.US,D,20091030,000000,4.04,4.12,3.6,3.8,182210,0
+ACLS.US,D,20091102,000000,3.68,3.8,3.08,3.28,639324,0
+ACLS.US,D,20091103,000000,3.24,3.44,3,3.28,330042,0
+ACLS.US,D,20091104,000000,3.2,3.96,3.2,3.48,340206,0
+ACLS.US,D,20091105,000000,3.64,3.8,3.44,3.48,316553,0
+ACLS.US,D,20091106,000000,3.64,4.88,3.64,4.68,1009587,0
+ACLS.US,D,20091109,000000,4.6,4.76,4.28,4.56,367919,0
+ACLS.US,D,20091110,000000,4.92,4.92,4.36,4.44,147743,0
+ACLS.US,D,20091111,000000,4.68,4.68,4.08,4.36,136142,0
+ACLS.US,D,20091112,000000,4.36,4.44,4.12,4.16,102980,0
+ACLS.US,D,20091113,000000,4.32,4.44,4.08,4.44,186677,0
+ACLS.US,D,20091116,000000,4.4,4.68,4.36,4.64,300060,0
+ACLS.US,D,20091117,000000,4.56,4.8,4.48,4.8,145414,0
+ACLS.US,D,20091118,000000,4.8,5.24,4.64,5.12,291976,0
+ACLS.US,D,20091119,000000,5.12,5.28,4.64,4.92,250189,0
+ACLS.US,D,20091120,000000,4.8,4.88,4.64,4.64,119257,0
+ACLS.US,D,20091123,000000,4.68,4.88,4.68,4.72,103509,0
+ACLS.US,D,20091124,000000,4.8,4.8,4.48,4.64,104174,0
+ACLS.US,D,20091125,000000,4.64,4.88,4.6,4.8,104347,0
+ACLS.US,D,20091127,000000,4.48,4.8,4.4,4.72,67836,0
+ACLS.US,D,20091130,000000,4.72,4.72,4.52,4.52,71192,0
+ACLS.US,D,20091201,000000,4.76,4.88,4.6,4.88,182683,0
+ACLS.US,D,20091202,000000,4.88,5.32,4.68,5.24,292926,0
+ACLS.US,D,20091203,000000,5.28,5.36,5.04,5.04,98973,0
+ACLS.US,D,20091204,000000,5.28,5.36,5.04,5.32,164465,0
+ACLS.US,D,20091207,000000,5.56,5.56,5.24,5.36,103517,0
+ACLS.US,D,20091208,000000,5.16,5.24,4.8,4.96,205058,0
+ACLS.US,D,20091209,000000,4.8,4.88,4.56,4.88,302567,0
+ACLS.US,D,20091210,000000,4.8,4.84,4.6,4.6,168957,0
+ACLS.US,D,20091211,000000,4.88,4.88,4.56,4.8,140039,0
+ACLS.US,D,20091214,000000,4.76,4.8,4.6,4.76,125113,0
+ACLS.US,D,20091215,000000,4.88,5.04,4.76,4.8,125132,0
+ACLS.US,D,20091216,000000,4.76,4.96,4.76,4.96,76662,0
+ACLS.US,D,20091217,000000,4.84,4.92,4.76,4.84,103019,0
+ACLS.US,D,20091218,000000,4.88,5.04,4.88,5.04,101091,0
+ACLS.US,D,20091221,000000,5.08,5.12,4.96,5.08,52722,0
+ACLS.US,D,20091222,000000,5.08,5.44,5.08,5.44,151991,0
+ACLS.US,D,20091223,000000,5.48,5.88,5.44,5.84,306073,0
+ACLS.US,D,20091224,000000,5.92,5.92,5.68,5.84,102666,0
+ACLS.US,D,20091228,000000,5.8,5.84,5,5.48,221588,0
+ACLS.US,D,20091229,000000,5.48,5.56,5.28,5.52,76492,0
+ACLS.US,D,20091230,000000,5.64,5.8,5.44,5.56,111830,0
+ACLS.US,D,20091231,000000,5.72,5.8,5.52,5.64,72948,0
+ACLS.US,D,20100104,000000,5.76,5.8,5.64,5.8,128669,0
+ACLS.US,D,20100105,000000,5.84,5.92,5.72,5.72,86139,0
+ACLS.US,D,20100106,000000,5.72,6.32,5.72,6.04,382891,0
+ACLS.US,D,20100107,000000,6.2,6.36,5.84,6.08,276910,0
+ACLS.US,D,20100108,000000,6.24,6.68,6.12,6.52,280220,0
+ACLS.US,D,20100111,000000,6.56,6.6,6.32,6.56,124011,0
+ACLS.US,D,20100112,000000,6.64,6.64,6.4,6.6,142670,0
+ACLS.US,D,20100113,000000,6.44,6.6,6,6.6,213439,0
+ACLS.US,D,20100114,000000,6.6,6.64,6.32,6.6,117281,0
+ACLS.US,D,20100115,000000,6.64,6.64,6.28,6.36,134265,0
+ACLS.US,D,20100119,000000,6.28,6.44,6.08,6.28,123826,0
+ACLS.US,D,20100120,000000,6.44,7.28,6.44,7,697094,0
+ACLS.US,D,20100121,000000,6.88,7.08,6.52,6.88,244214,0
+ACLS.US,D,20100122,000000,6.44,6.8,6.16,6.4,251199,0
+ACLS.US,D,20100125,000000,6.36,6.44,6,6.16,182165,0
+ACLS.US,D,20100126,000000,6.08,6.32,5.96,6,148495,0
+ACLS.US,D,20100127,000000,6,6.12,5.8,6.04,84017,0
+ACLS.US,D,20100128,000000,6.2,6.32,5.96,6.12,117601,0
+ACLS.US,D,20100129,000000,6.08,6.52,6,6,113163,0
+ACLS.US,D,20100201,000000,6.04,6.4,6.04,6.32,103958,0
+ACLS.US,D,20100202,000000,6.48,7.08,6.32,7.04,358942,0
+ACLS.US,D,20100203,000000,7.16,7.44,6.8,7.12,356834,0
+ACLS.US,D,20100204,000000,7.04,7.04,6.32,6.48,210523,0
+ACLS.US,D,20100205,000000,6.44,6.56,5.92,6.36,359004,0
+ACLS.US,D,20100208,000000,6.2,6.56,5.96,5.96,201002,0
+ACLS.US,D,20100209,000000,6.2,6.28,5.72,6,197680,0
+ACLS.US,D,20100210,000000,6.24,6.28,5.84,6.2,108451,0
+ACLS.US,D,20100211,000000,6.16,6.52,5.92,6.52,131309,0
+ACLS.US,D,20100212,000000,6.52,6.84,6.2,6.84,165506,0
+ACLS.US,D,20100216,000000,6.84,7,6.6,6.88,144468,0
+ACLS.US,D,20100217,000000,7,7.28,6.92,7.12,270831,0
+ACLS.US,D,20100218,000000,6.76,6.88,6.4,6.72,278513,0
+ACLS.US,D,20100219,000000,6.56,6.68,6.2,6.52,110746,0
+ACLS.US,D,20100222,000000,6.84,7,6.48,6.96,198848,0
+ACLS.US,D,20100223,000000,6.96,7,6.44,6.72,143529,0
+ACLS.US,D,20100224,000000,6.6,6.72,6.52,6.6,75088,0
+ACLS.US,D,20100225,000000,6.52,6.72,6.28,6.72,80301,0
+ACLS.US,D,20100226,000000,6.68,6.88,6.48,6.6,117467,0
+ACLS.US,D,20100301,000000,6.64,6.84,6.64,6.84,114630,0
+ACLS.US,D,20100302,000000,6.8,7,6.64,7,137888,0
+ACLS.US,D,20100303,000000,7,7,6.76,6.88,77729,0
+ACLS.US,D,20100304,000000,6.96,6.96,6.64,6.84,79724,0
+ACLS.US,D,20100305,000000,7,7,6.72,6.8,96821,0
+ACLS.US,D,20100308,000000,6.92,6.92,6.68,6.8,47457,0
+ACLS.US,D,20100309,000000,6.8,6.84,6.72,6.84,104042,0
+ACLS.US,D,20100310,000000,6.8,6.84,6.6,6.68,80690,0
+ACLS.US,D,20100311,000000,6.6,6.8,6.56,6.72,75165,0
+ACLS.US,D,20100312,000000,6.76,6.88,6.6,6.76,97062,0
+ACLS.US,D,20100315,000000,6.84,6.84,6.64,6.8,71096,0
+ACLS.US,D,20100316,000000,6.84,6.96,6.72,6.92,120072,0
+ACLS.US,D,20100317,000000,6.92,6.92,6.68,6.84,189884,0
+ACLS.US,D,20100318,000000,6.84,6.92,6.68,6.72,74361,0
+ACLS.US,D,20100319,000000,6.68,6.8,5.92,5.92,394162,0
+ACLS.US,D,20100322,000000,5.84,6.6,5.64,6.36,144055,0
+ACLS.US,D,20100323,000000,6.36,6.56,6.2,6.56,137743,0
+ACLS.US,D,20100324,000000,6.48,6.56,6.28,6.32,76419,0
+ACLS.US,D,20100325,000000,6.28,6.6,6.28,6.52,121769,0
+ACLS.US,D,20100326,000000,6.48,6.72,6.44,6.56,125377,0
+ACLS.US,D,20100329,000000,6.44,6.68,6.44,6.56,47271,0
+ACLS.US,D,20100330,000000,6.48,6.8,6.48,6.72,151865,0
+ACLS.US,D,20100331,000000,6.56,6.8,6.56,6.64,81724,0
+ACLS.US,D,20100401,000000,6.72,7.36,6.72,7.36,456899,0
+ACLS.US,D,20100405,000000,7.4,8.36,7.36,7.88,763143,0
+ACLS.US,D,20100406,000000,8,8.2,7.68,7.96,178312,0
+ACLS.US,D,20100407,000000,8.08,8.08,7.68,7.96,117108,0
+ACLS.US,D,20100408,000000,8,8.76,7.88,8.36,481060,0
+ACLS.US,D,20100409,000000,8.52,8.88,8.32,8.52,247123,0
+ACLS.US,D,20100412,000000,8.84,8.96,8.52,8.84,246037,0
+ACLS.US,D,20100413,000000,8.88,8.88,8.28,8.68,242030,0
+ACLS.US,D,20100414,000000,9,9.4,8.68,9.28,352920,0
+ACLS.US,D,20100415,000000,9.36,9.4,8.4,9.24,329154,0
+ACLS.US,D,20100416,000000,9.4,9.44,8.68,8.88,319062,0
+ACLS.US,D,20100419,000000,8.72,9.12,8.28,9.12,282895,0
+ACLS.US,D,20100420,000000,9.12,9.24,8.8,9.2,196980,0
+ACLS.US,D,20100421,000000,9.36,9.72,9.12,9.52,219795,0
+ACLS.US,D,20100422,000000,9.44,9.44,9.16,9.44,211902,0
+ACLS.US,D,20100423,000000,9.56,10,9.36,9.88,493522,0
+ACLS.US,D,20100426,000000,9.88,10.28,9.88,10,287841,0
+ACLS.US,D,20100427,000000,10.16,10.2,9.52,10,176104,0
+ACLS.US,D,20100428,000000,10.2,10.2,8.96,9.4,217668,0
+ACLS.US,D,20100429,000000,9.6,9.8,9.28,9.8,187956,0
+ACLS.US,D,20100430,000000,9.84,10.32,9.36,9.52,159081,0
+ACLS.US,D,20100503,000000,9.84,9.84,9.44,9.6,247524,0
+ACLS.US,D,20100504,000000,9.6,9.6,9.2,9.4,204189,0
+ACLS.US,D,20100505,000000,8.84,9.76,8.32,9.44,376053,0
+ACLS.US,D,20100506,000000,9.44,9.44,7.04,8.72,266728,0
+ACLS.US,D,20100507,000000,8.92,8.92,7.52,8.04,236432,0
+ACLS.US,D,20100510,000000,9.16,9.36,8.48,8.96,302704,0
+ACLS.US,D,20100511,000000,8.6,9.32,8.2,8.84,198630,0
+ACLS.US,D,20100512,000000,8.6,9.28,8.52,9.2,199947,0
+ACLS.US,D,20100513,000000,9.16,9.72,9,9.56,144317,0
+ACLS.US,D,20100514,000000,9.56,9.56,8.84,8.84,119291,0
+ACLS.US,D,20100517,000000,8.84,9.16,8.44,8.8,106946,0
+ACLS.US,D,20100518,000000,8.88,9.2,8.6,8.76,148460,0
+ACLS.US,D,20100519,000000,8.8,8.84,8.16,8.4,192722,0
+ACLS.US,D,20100520,000000,8.12,8.16,7.36,7.72,222896,0
+ACLS.US,D,20100521,000000,7.28,8.2,7.24,7.76,330564,0
+ACLS.US,D,20100524,000000,7.84,7.96,7.16,7.24,143641,0
+ACLS.US,D,20100525,000000,6.92,7.08,6.6,7.04,231537,0
+ACLS.US,D,20100526,000000,7.28,7.6,7.04,7.08,190254,0
+ACLS.US,D,20100527,000000,7.28,7.96,7.28,7.96,182578,0
+ACLS.US,D,20100528,000000,7.88,7.92,7.56,7.92,92487,0
+ACLS.US,D,20100601,000000,7.84,7.84,7.56,7.56,62140,0
+ACLS.US,D,20100602,000000,7.52,7.84,7.2,7.72,59675,0
+ACLS.US,D,20100603,000000,7.6,7.72,7.32,7.56,158444,0
+ACLS.US,D,20100604,000000,7.2,7.56,7.2,7.36,101560,0
+ACLS.US,D,20100607,000000,7.4,7.6,6.4,6.6,248727,0
+ACLS.US,D,20100608,000000,6.6,6.84,5.76,6.4,293342,0
+ACLS.US,D,20100609,000000,6.4,6.76,6.2,6.28,119594,0
+ACLS.US,D,20100610,000000,6.4,6.88,6.32,6.48,124379,0
+ACLS.US,D,20100611,000000,6.48,7.16,6.48,6.88,122586,0
+ACLS.US,D,20100614,000000,7,7.08,6.6,6.64,114540,0
+ACLS.US,D,20100615,000000,6.64,7.52,6.56,7.36,149807,0
+ACLS.US,D,20100616,000000,7.36,7.76,6.92,7.56,185466,0
+ACLS.US,D,20100617,000000,7.6,7.68,7.08,7.56,167902,0
+ACLS.US,D,20100618,000000,7.52,7.96,7.44,7.92,275036,0
+ACLS.US,D,20100621,000000,8.2,8.72,7.88,8.28,286629,0
+ACLS.US,D,20100622,000000,8.16,8.56,7.76,7.76,183031,0
+ACLS.US,D,20100623,000000,7.76,7.76,7.08,7.24,233883,0
+ACLS.US,D,20100624,000000,7.08,7.32,6.64,6.88,377683,0
+ACLS.US,D,20100625,000000,6.88,7.12,6.24,7.08,3692687,0
+ACLS.US,D,20100628,000000,6.96,6.96,6.52,6.88,195441,0
+ACLS.US,D,20100629,000000,6.72,6.8,6.36,6.44,205754,0
+ACLS.US,D,20100630,000000,6.4,6.6,6.2,6.2,137763,0
+ACLS.US,D,20100701,000000,6.24,6.4,5.72,6.36,270689,0
+ACLS.US,D,20100702,000000,6.44,6.48,6.04,6.32,78216,0
+ACLS.US,D,20100706,000000,6.32,6.52,5.52,5.68,239214,0
+ACLS.US,D,20100707,000000,5.72,6.32,5.48,6.28,195779,0
+ACLS.US,D,20100708,000000,6.48,6.52,6.16,6.32,162869,0
+ACLS.US,D,20100709,000000,6.24,7.04,6.12,6.96,222508,0
+ACLS.US,D,20100712,000000,6.88,7.04,6.72,6.72,114445,0
+ACLS.US,D,20100713,000000,6.88,7.2,6.88,7.2,239796,0
+ACLS.US,D,20100714,000000,7.36,7.36,6.76,6.84,299017,0
+ACLS.US,D,20100715,000000,6.8,6.96,6.2,6.4,294338,0
+ACLS.US,D,20100716,000000,6.4,6.96,6.24,6.72,345758,0
+ACLS.US,D,20100719,000000,6.72,7.4,6.68,7.32,365099,0
+ACLS.US,D,20100720,000000,7.16,7.16,6.88,7.04,217988,0
+ACLS.US,D,20100721,000000,7.44,7.44,6.64,6.76,186918,0
+ACLS.US,D,20100722,000000,6.88,6.96,6.52,6.72,189665,0
+ACLS.US,D,20100723,000000,6.64,7,6.56,6.92,133158,0
+ACLS.US,D,20100726,000000,6.92,7.36,6.72,7.2,249058,0
+ACLS.US,D,20100727,000000,7.28,7.4,7.08,7.32,215902,0
+ACLS.US,D,20100728,000000,7.32,7.56,6.68,6.8,389551,0
+ACLS.US,D,20100729,000000,7.12,7.28,6.44,6.52,330686,0
+ACLS.US,D,20100730,000000,6.4,6.96,6.4,6.68,208903,0
+ACLS.US,D,20100802,000000,6.8,6.8,6.4,6.68,186383,0
+ACLS.US,D,20100803,000000,6.64,7.2,6.64,7.12,275325,0
+ACLS.US,D,20100804,000000,7.12,7.44,6.96,7.44,309377,0
+ACLS.US,D,20100805,000000,7.36,7.4,6.8,6.96,240496,0
+ACLS.US,D,20100806,000000,6.84,7.04,6.8,6.84,103564,0
+ACLS.US,D,20100809,000000,6.88,6.96,6.8,6.96,115750,0
+ACLS.US,D,20100810,000000,6.88,6.92,6.64,6.64,123083,0
+ACLS.US,D,20100811,000000,6.56,6.6,5.96,6.04,437012,0
+ACLS.US,D,20100812,000000,5.92,6.28,5.52,6.04,199405,0
+ACLS.US,D,20100813,000000,5.96,6.52,5.92,6.24,163558,0
+ACLS.US,D,20100816,000000,6.16,6.44,6.12,6.36,111727,0
+ACLS.US,D,20100817,000000,6.48,6.48,6.2,6.4,105398,0
+ACLS.US,D,20100818,000000,6.4,6.6,6.2,6.36,114627,0
+ACLS.US,D,20100819,000000,6.36,6.36,6,6,158377,0
+ACLS.US,D,20100820,000000,5.96,6.16,5.84,6,130987,0
+ACLS.US,D,20100823,000000,6.04,6.48,5.84,5.84,145524,0
+ACLS.US,D,20100824,000000,5.84,5.84,5.56,5.56,157754,0
+ACLS.US,D,20100825,000000,5.52,5.96,5.4,5.88,157770,0
+ACLS.US,D,20100826,000000,5.88,5.96,5.56,5.56,88329,0
+ACLS.US,D,20100827,000000,5.68,6.28,5.6,5.84,179173,0
+ACLS.US,D,20100830,000000,5.8,5.88,5.68,5.72,68344,0
+ACLS.US,D,20100831,000000,5.68,5.72,5.36,5.4,190107,0
+ACLS.US,D,20100901,000000,5.56,5.96,5.44,5.92,306255,0
+ACLS.US,D,20100902,000000,5.8,6.04,5.72,6,85956,0
+ACLS.US,D,20100903,000000,6.08,6.2,6.04,6.12,107670,0
+ACLS.US,D,20100907,000000,6.04,6.04,5.76,5.8,73217,0
+ACLS.US,D,20100908,000000,5.88,6.08,5.8,5.88,92120,0
+ACLS.US,D,20100909,000000,6,6.08,5.8,5.96,148104,0
+ACLS.US,D,20100910,000000,6.04,6.04,5.8,5.84,119804,0
+ACLS.US,D,20100913,000000,5.88,6,5.76,6,157586,0
+ACLS.US,D,20100914,000000,6,6.4,6,6.36,221361,0
+ACLS.US,D,20100915,000000,6.28,6.6,6.16,6.56,153575,0
+ACLS.US,D,20100916,000000,6.6,6.68,6.36,6.4,165787,0
+ACLS.US,D,20100917,000000,6.52,6.6,6.28,6.6,167610,0
+ACLS.US,D,20100920,000000,6.52,6.72,6.44,6.68,239374,0
+ACLS.US,D,20100921,000000,6.68,6.68,6.4,6.48,155158,0
+ACLS.US,D,20100922,000000,6.44,6.56,6.4,6.44,149343,0
+ACLS.US,D,20100923,000000,6.36,6.6,5.88,6.56,144800,0
+ACLS.US,D,20100924,000000,6.64,6.84,6.48,6.84,226552,0
+ACLS.US,D,20100927,000000,6.84,7.16,6.76,7.08,142171,0
+ACLS.US,D,20100928,000000,7.12,7.8,6.84,7.64,406848,0
+ACLS.US,D,20100929,000000,7.6,7.8,7.48,7.76,186062,0
+ACLS.US,D,20100930,000000,7.84,7.84,7.32,7.72,169461,0
+ACLS.US,D,20101001,000000,7.76,7.84,7.64,7.76,85937,0
+ACLS.US,D,20101004,000000,7.64,7.76,7.32,7.36,124693,0
+ACLS.US,D,20101005,000000,7.44,7.68,7.36,7.56,109045,0
+ACLS.US,D,20101006,000000,7.6,7.6,7.28,7.36,131170,0
+ACLS.US,D,20101007,000000,7.48,7.52,7.28,7.44,85346,0
+ACLS.US,D,20101008,000000,7.4,7.52,7.2,7.48,127659,0
+ACLS.US,D,20101011,000000,7.44,7.56,7.28,7.36,107743,0
+ACLS.US,D,20101012,000000,7.28,7.88,7.28,7.76,150314,0
+ACLS.US,D,20101013,000000,7.84,8.16,7.68,7.92,238500,0
+ACLS.US,D,20101014,000000,7.92,8.16,7.68,7.8,151174,0
+ACLS.US,D,20101015,000000,7.96,8.12,7.96,8,203146,0
+ACLS.US,D,20101018,000000,8.04,8.36,7.8,8.28,148316,0
+ACLS.US,D,20101019,000000,8.12,8.68,8.08,8.44,308847,0
+ACLS.US,D,20101020,000000,8.52,8.88,8.52,8.8,194222,0
+ACLS.US,D,20101021,000000,8.88,9,8.32,8.44,241964,0
+ACLS.US,D,20101022,000000,8.44,8.52,8,8.44,109874,0
+ACLS.US,D,20101025,000000,8.52,8.8,8.48,8.52,80543,0
+ACLS.US,D,20101026,000000,8.48,8.6,8.36,8.52,110453,0
+ACLS.US,D,20101027,000000,8.48,8.68,8.2,8.4,154805,0
+ACLS.US,D,20101028,000000,8.52,8.52,8,8.04,160300,0
+ACLS.US,D,20101029,000000,8.04,8.72,8.04,8.56,255267,0
+ACLS.US,D,20101101,000000,8.6,8.92,8.2,8.24,200017,0
+ACLS.US,D,20101102,000000,8.4,8.6,8.24,8.52,169094,0
+ACLS.US,D,20101103,000000,8.6,8.68,8.36,8.52,197289,0
+ACLS.US,D,20101104,000000,8.96,10.24,8.88,10.24,1101804,0
+ACLS.US,D,20101105,000000,9.88,10.48,9.84,10.12,445616,0
+ACLS.US,D,20101108,000000,10.32,10.8,10.16,10.32,364110,0
+ACLS.US,D,20101109,000000,10.44,11.44,10.44,10.96,436425,0
+ACLS.US,D,20101110,000000,11,11.36,10.72,11.12,580291,0
+ACLS.US,D,20101111,000000,10.92,11.12,10.44,10.92,400983,0
+ACLS.US,D,20101112,000000,10.72,11.12,10.6,10.76,131179,0
+ACLS.US,D,20101115,000000,10.84,10.84,10.4,10.56,117589,0
+ACLS.US,D,20101116,000000,10.44,10.56,9.96,10.16,262199,0
+ACLS.US,D,20101117,000000,10.16,10.28,9.68,9.96,220255,0
+ACLS.US,D,20101118,000000,10.08,10.72,10.08,10.52,201870,0
+ACLS.US,D,20101119,000000,10.44,10.92,10.12,10.64,184049,0
+ACLS.US,D,20101122,000000,10.88,10.88,10.24,10.48,215114,0
+ACLS.US,D,20101123,000000,10.32,10.44,10.2,10.24,96262,0
+ACLS.US,D,20101124,000000,10.32,10.72,10.28,10.4,129107,0
+ACLS.US,D,20101126,000000,10.36,10.4,10.32,10.36,28768,0
+ACLS.US,D,20101129,000000,10.36,10.4,10.08,10.16,84840,0
+ACLS.US,D,20101130,000000,10,10.24,9.76,9.92,352641,0
+ACLS.US,D,20101201,000000,10.2,10.4,9.92,10.24,249803,0
+ACLS.US,D,20101202,000000,10.24,10.56,9.64,9.84,477100,0
+ACLS.US,D,20101203,000000,9.72,10.48,9.72,10.4,238731,0
+ACLS.US,D,20101206,000000,10.48,11.08,10.4,11.04,253579,0
+ACLS.US,D,20101207,000000,11.64,11.64,11.08,11.44,391675,0
+ACLS.US,D,20101208,000000,11.44,11.44,10.76,11.28,223237,0
+ACLS.US,D,20101209,000000,11.48,12.72,11.4,12.72,970315,0
+ACLS.US,D,20101210,000000,12.84,13.32,12.4,12.96,497716,0
+ACLS.US,D,20101213,000000,13.08,13.2,12.6,12.6,329083,0
+ACLS.US,D,20101214,000000,12.6,12.68,11.88,12,256060,0
+ACLS.US,D,20101215,000000,12.16,12.6,11.68,12.08,186483,0
+ACLS.US,D,20101216,000000,12.6,13.96,12.6,13.76,685931,0
+ACLS.US,D,20101217,000000,13.84,13.84,13.08,13.08,466056,0
+ACLS.US,D,20101220,000000,13.12,13.8,13.08,13.32,258296,0
+ACLS.US,D,20101221,000000,13.44,14.76,13.32,14.72,498704,0
+ACLS.US,D,20101222,000000,14.8,14.88,14.32,14.4,303694,0
+ACLS.US,D,20101223,000000,14.36,14.72,14,14.08,174653,0
+ACLS.US,D,20101227,000000,14.08,14.28,13.72,14.2,152071,0
+ACLS.US,D,20101228,000000,14.16,14.28,13.72,13.8,108411,0
+ACLS.US,D,20101229,000000,13.8,14.12,13.44,13.92,191742,0
+ACLS.US,D,20101230,000000,13.96,14,13.6,13.88,164259,0
+ACLS.US,D,20101231,000000,13.76,14.28,13.76,13.84,143435,0
+ACLS.US,D,20110103,000000,14.2,14.88,14.04,14.48,298048,0
+ACLS.US,D,20110104,000000,14.68,15.08,13.8,13.84,307236,0
+ACLS.US,D,20110105,000000,13.76,13.84,12.44,13.28,745078,0
+ACLS.US,D,20110106,000000,13.36,13.4,12.76,13.08,486129,0
+ACLS.US,D,20110107,000000,13.12,13.4,12.84,12.92,360183,0
+ACLS.US,D,20110110,000000,12.92,13.08,12.64,12.8,310084,0
+ACLS.US,D,20110111,000000,12.96,13.72,12.96,13.36,376634,0
+ACLS.US,D,20110112,000000,13.6,14.52,13.6,14.32,659572,0
+ACLS.US,D,20110113,000000,14.32,14.76,14.32,14.4,940500,0
+ACLS.US,D,20110114,000000,14.76,14.76,14.12,14.68,648016,0
+ACLS.US,D,20110118,000000,14.64,14.72,14.04,14.32,209844,0
+ACLS.US,D,20110119,000000,14.36,14.4,13.04,13.28,474360,0
+ACLS.US,D,20110120,000000,13.08,13.16,12.6,12.84,276155,0
+ACLS.US,D,20110121,000000,13.04,13.52,12.8,12.84,221473,0
+ACLS.US,D,20110124,000000,13,13.28,12.84,12.96,165696,0
+ACLS.US,D,20110125,000000,12.8,12.88,12.32,12.52,365063,0
+ACLS.US,D,20110126,000000,12.6,13.68,12.56,13.68,427156,0
+ACLS.US,D,20110127,000000,13.68,13.88,13.56,13.84,248090,0
+ACLS.US,D,20110128,000000,13.8,14.36,13.72,13.96,574451,0
+ACLS.US,D,20110131,000000,14,14.16,13.56,13.88,323848,0
+ACLS.US,D,20110201,000000,13.96,14.6,13.76,14.24,566742,0
+ACLS.US,D,20110202,000000,12.28,12.28,10.6,10.96,2826561,0
+ACLS.US,D,20110203,000000,10.84,11,10.28,10.44,1075599,0
+ACLS.US,D,20110204,000000,10.52,11.28,9.92,11.12,1997162,0
+ACLS.US,D,20110207,000000,11.2,11.56,11,11,1145829,0
+ACLS.US,D,20110208,000000,11,11.28,10.92,11.24,544092,0
+ACLS.US,D,20110209,000000,11.24,11.36,10.96,11.08,428367,0
+ACLS.US,D,20110210,000000,10.92,11.48,10.84,11.28,459800,0
+ACLS.US,D,20110211,000000,11.2,11.52,11.04,11.4,315177,0
+ACLS.US,D,20110214,000000,11.4,11.92,11.28,11.4,398968,0
+ACLS.US,D,20110215,000000,11.44,11.48,10.84,10.88,764348,0
+ACLS.US,D,20110216,000000,11.04,11.16,10.56,11.04,432068,0
+ACLS.US,D,20110218,000000,11.44,11.96,11.32,11.56,548734,0
+ACLS.US,D,20110222,000000,11.28,11.52,10.92,11.12,364374,0
+ACLS.US,D,20110223,000000,11.2,11.36,10.16,10.24,671785,0
+ACLS.US,D,20110224,000000,10.28,10.92,10.24,10.8,351787,0
+ACLS.US,D,20110225,000000,10.8,11.24,10.6,11.16,285712,0
+ACLS.US,D,20110228,000000,11.28,11.44,11,11,354558,0
+ACLS.US,D,20110301,000000,11.12,11.24,10.48,10.56,454047,0
+ACLS.US,D,20110302,000000,10.6,11.2,10.48,11.2,282841,0
+ACLS.US,D,20110303,000000,11.32,11.68,11.12,11.56,381892,0
+ACLS.US,D,20110304,000000,11.56,11.88,11.4,11.64,316445,0
+ACLS.US,D,20110307,000000,11.64,11.68,10.84,10.92,401560,0
+ACLS.US,D,20110308,000000,10.92,11.16,10.68,10.84,272481,0
+ACLS.US,D,20110309,000000,10.92,11.08,10.6,10.6,185112,0
+ACLS.US,D,20110310,000000,10.48,10.56,10.12,10.12,392509,0
+ACLS.US,D,20110311,000000,10.12,10.56,9.8,10.04,326152,0
+ACLS.US,D,20110314,000000,9.84,10.64,9.8,10,254585,0
+ACLS.US,D,20110315,000000,9.72,9.96,9.52,9.8,234064,0
+ACLS.US,D,20110316,000000,9.72,9.84,9.2,9.2,569560,0
+ACLS.US,D,20110317,000000,9.48,9.64,8.8,8.84,514137,0
+ACLS.US,D,20110318,000000,9.04,9.52,8.92,9.2,374474,0
+ACLS.US,D,20110321,000000,9.6,10.16,9.2,10.16,352615,0
+ACLS.US,D,20110322,000000,10.04,10.36,9.84,10,407881,0
+ACLS.US,D,20110323,000000,10,10.36,9.92,10.32,184865,0
+ACLS.US,D,20110324,000000,10.4,10.68,10.24,10.32,285427,0
+ACLS.US,D,20110325,000000,10.52,10.64,10.08,10.24,308155,0
+ACLS.US,D,20110328,000000,10.16,10.48,10.12,10.24,241505,0
+ACLS.US,D,20110329,000000,10.28,10.52,10.16,10.36,216878,0
+ACLS.US,D,20110330,000000,10.48,10.52,10.28,10.52,284418,0
+ACLS.US,D,20110331,000000,10.52,10.6,10.4,10.6,259761,0
+ACLS.US,D,20110401,000000,10.64,10.76,10.24,10.36,166169,0
+ACLS.US,D,20110404,000000,10.76,10.76,10.04,10.24,233291,0
+ACLS.US,D,20110405,000000,10.16,10.4,10.08,10.12,213623,0
+ACLS.US,D,20110406,000000,10.32,10.4,10.2,10.24,250721,0
+ACLS.US,D,20110407,000000,10.24,10.44,9.88,9.92,233521,0
+ACLS.US,D,20110408,000000,10.08,10.2,9.28,9.32,399607,0
+ACLS.US,D,20110411,000000,9.28,9.56,8.96,9,380992,0
+ACLS.US,D,20110412,000000,8.8,9.16,8.68,8.84,640302,0
+ACLS.US,D,20110413,000000,9,9.28,8.76,8.96,207547,0
+ACLS.US,D,20110414,000000,8.8,9,8.64,8.96,171646,0
+ACLS.US,D,20110415,000000,8.88,8.88,8.68,8.88,290994,0
+ACLS.US,D,20110418,000000,8.72,9,8.68,9,173925,0
+ACLS.US,D,20110419,000000,8.96,8.96,8.6,8.76,218728,0
+ACLS.US,D,20110420,000000,9.04,9.32,8.84,9.24,297417,0
+ACLS.US,D,20110421,000000,9.32,9.88,9.2,9.88,343210,0
+ACLS.US,D,20110425,000000,9.68,10.08,9.6,9.68,321604,0
+ACLS.US,D,20110426,000000,9.8,10.36,9.8,10.36,383375,0
+ACLS.US,D,20110427,000000,10.24,10.36,9.88,9.96,349570,0
+ACLS.US,D,20110428,000000,8.32,8.32,7.08,7.16,3506285,0
+ACLS.US,D,20110429,000000,7.36,7.56,7.2,7.48,534563,0
+ACLS.US,D,20110502,000000,7.64,7.8,7.2,7.28,706722,0
+ACLS.US,D,20110503,000000,7.28,7.44,6.84,7.04,648107,0
+ACLS.US,D,20110504,000000,8,8.28,7.72,7.96,2434281,0
+ACLS.US,D,20110505,000000,7.88,8.12,7.68,7.76,620208,0
+ACLS.US,D,20110506,000000,8.04,8.16,7.8,7.84,363189,0
+ACLS.US,D,20110509,000000,8.08,8.08,7.8,7.84,460891,0
+ACLS.US,D,20110510,000000,8,8,7.72,7.76,291002,0
+ACLS.US,D,20110511,000000,7.76,7.84,7.4,7.56,687912,0
+ACLS.US,D,20110512,000000,7.44,7.88,7.36,7.84,377962,0
+ACLS.US,D,20110513,000000,7.88,7.92,7.56,7.56,298075,0
+ACLS.US,D,20110516,000000,7.56,7.72,7.44,7.48,398226,0
+ACLS.US,D,20110517,000000,7.48,7.52,7.12,7.24,339306,0
+ACLS.US,D,20110518,000000,7.28,7.56,7.28,7.44,234969,0
+ACLS.US,D,20110519,000000,7.44,7.44,7.24,7.24,140714,0
+ACLS.US,D,20110520,000000,7.2,7.28,7.04,7.08,204517,0
+ACLS.US,D,20110523,000000,6.88,7.04,6.8,6.84,173851,0
+ACLS.US,D,20110524,000000,6.92,6.96,6.44,6.56,343275,0
+ACLS.US,D,20110525,000000,6.44,6.88,6.44,6.64,277922,0
+ACLS.US,D,20110526,000000,6.68,6.96,6.68,6.92,209155,0
+ACLS.US,D,20110527,000000,7,7.16,6.92,7.16,149511,0
+ACLS.US,D,20110531,000000,7.24,7.32,7.08,7.2,193848,0
+ACLS.US,D,20110601,000000,7.2,7.48,7.12,7.32,398923,0
+ACLS.US,D,20110602,000000,7.6,7.6,7.32,7.48,174059,0
+ACLS.US,D,20110603,000000,7.28,7.48,7.2,7.24,184470,0
+ACLS.US,D,20110606,000000,7.24,7.4,7.04,7.04,176140,0
+ACLS.US,D,20110607,000000,7.08,7.08,6.84,6.84,108138,0
+ACLS.US,D,20110608,000000,6.8,6.84,6.52,6.56,184035,0
+ACLS.US,D,20110609,000000,6.56,6.88,6.44,6.84,143349,0
+ACLS.US,D,20110610,000000,6.72,6.76,6.4,6.44,266649,0
+ACLS.US,D,20110613,000000,6.44,6.64,6.2,6.4,128256,0
+ACLS.US,D,20110614,000000,6.52,6.56,6.36,6.56,138024,0
+ACLS.US,D,20110615,000000,6.44,6.68,6.44,6.56,175407,0
+ACLS.US,D,20110616,000000,6.52,6.68,6.2,6.28,168534,0
+ACLS.US,D,20110617,000000,6.36,6.44,5.92,6.04,405479,0
+ACLS.US,D,20110620,000000,6.04,6.44,5.96,6.36,241491,0
+ACLS.US,D,20110621,000000,6.36,6.8,6.28,6.72,256072,0
+ACLS.US,D,20110622,000000,6.68,6.84,6.48,6.56,131191,0
+ACLS.US,D,20110623,000000,6.4,6.52,6.28,6.44,160849,0
+ACLS.US,D,20110624,000000,6.44,7,6.24,7,710594,0
+ACLS.US,D,20110627,000000,6.88,6.88,6.6,6.8,231083,0
+ACLS.US,D,20110628,000000,6.96,7.12,6.6,6.84,183376,0
+ACLS.US,D,20110629,000000,6.88,6.88,6.64,6.76,137615,0
+ACLS.US,D,20110630,000000,6.76,6.76,6.56,6.56,169887,0
+ACLS.US,D,20110701,000000,6.68,6.76,6.48,6.68,226483,0
+ACLS.US,D,20110705,000000,6.72,7.24,6.68,7.12,318905,0
+ACLS.US,D,20110706,000000,7.12,7.2,6.92,7.12,179195,0
+ACLS.US,D,20110707,000000,7.2,7.72,7.08,7.48,453936,0
+ACLS.US,D,20110708,000000,7.36,7.48,6.96,7.2,224421,0
+ACLS.US,D,20110711,000000,7.24,7.4,6.84,6.88,228216,0
+ACLS.US,D,20110712,000000,6.84,6.88,6.64,6.68,159700,0
+ACLS.US,D,20110713,000000,6.92,6.92,6.52,6.6,208036,0
+ACLS.US,D,20110714,000000,6.64,6.64,6.44,6.52,170330,0
+ACLS.US,D,20110715,000000,6.56,6.6,6.36,6.4,160553,0
+ACLS.US,D,20110718,000000,6.32,6.48,6.08,6.4,137932,0
+ACLS.US,D,20110719,000000,6.48,6.64,6.4,6.52,275271,0
+ACLS.US,D,20110720,000000,6.52,6.84,6.52,6.8,148214,0
+ACLS.US,D,20110721,000000,6.68,6.96,6.56,6.92,145660,0
+ACLS.US,D,20110722,000000,6.96,7.04,6.8,6.92,93503,0
+ACLS.US,D,20110725,000000,7,7.32,6.76,7.2,306562,0
+ACLS.US,D,20110726,000000,7.4,7.76,7.24,7.28,270744,0
+ACLS.US,D,20110727,000000,7.2,7.2,6.8,6.8,231879,0
+ACLS.US,D,20110728,000000,6.88,7.12,6.68,6.88,259103,0
+ACLS.US,D,20110729,000000,6.76,7.04,6.4,6.64,301160,0
+ACLS.US,D,20110801,000000,6.84,6.88,6.56,6.68,189185,0
+ACLS.US,D,20110802,000000,6.68,6.72,6.4,6.4,134638,0
+ACLS.US,D,20110803,000000,6.4,6.52,6.08,6.16,268466,0
+ACLS.US,D,20110804,000000,6.12,6.2,5.52,5.64,428638,0
+ACLS.US,D,20110805,000000,6.32,6.36,5.68,5.92,462936,0
+ACLS.US,D,20110808,000000,5.64,5.64,5.04,5.12,535486,0
+ACLS.US,D,20110809,000000,5.24,5.56,5,5.56,402182,0
+ACLS.US,D,20110810,000000,5.28,5.52,5.04,5.16,353641,0
+ACLS.US,D,20110811,000000,5.36,5.6,5.2,5.48,373458,0
+ACLS.US,D,20110812,000000,5.52,5.68,5.32,5.36,70307,0
+ACLS.US,D,20110815,000000,5.44,6,5.44,5.96,198976,0
+ACLS.US,D,20110816,000000,5.84,6.12,5.64,5.8,192922,0
+ACLS.US,D,20110817,000000,5.84,5.96,5.6,5.6,80533,0
+ACLS.US,D,20110818,000000,5.52,5.52,5.08,5.28,245798,0
+ACLS.US,D,20110819,000000,5.16,5.44,5.08,5.2,157815,0
+ACLS.US,D,20110822,000000,5.44,5.44,5.08,5.12,89099,0
+ACLS.US,D,20110823,000000,5.24,5.44,5.12,5.44,163148,0
+ACLS.US,D,20110824,000000,5.44,5.56,5.36,5.52,102842,0
+ACLS.US,D,20110825,000000,5.48,5.56,5.2,5.2,104037,0
+ACLS.US,D,20110826,000000,5.32,5.72,5.2,5.6,171297,0
+ACLS.US,D,20110829,000000,5.72,6,5.64,5.96,143154,0
+ACLS.US,D,20110830,000000,5.88,6,5.52,5.8,143151,0
+ACLS.US,D,20110831,000000,5.88,5.92,5.44,5.44,143039,0
+ACLS.US,D,20110901,000000,5.52,5.6,5.28,5.28,118517,0
+ACLS.US,D,20110902,000000,5.2,5.4,5.2,5.24,138213,0
+ACLS.US,D,20110906,000000,5.2,5.32,5.08,5.16,206106,0
+ACLS.US,D,20110907,000000,5.24,5.36,5.12,5.28,174592,0
+ACLS.US,D,20110908,000000,5.28,5.48,5.2,5.28,137071,0
+ACLS.US,D,20110909,000000,5.2,5.32,5.04,5.12,146159,0
+ACLS.US,D,20110912,000000,5.08,5.32,5.08,5.32,155638,0
+ACLS.US,D,20110913,000000,5.32,5.64,5.2,5.6,187889,0
+ACLS.US,D,20110914,000000,5.68,5.68,5.52,5.6,133336,0
+ACLS.US,D,20110915,000000,5.64,5.76,5.52,5.72,111619,0
+ACLS.US,D,20110916,000000,5.68,5.72,5.44,5.56,210994,0
+ACLS.US,D,20110919,000000,5.44,5.6,5.4,5.44,67704,0
+ACLS.US,D,20110920,000000,5.44,5.52,5.08,5.12,119417,0
+ACLS.US,D,20110921,000000,5.24,5.28,5.04,5.04,192476,0
+ACLS.US,D,20110922,000000,5,5.12,4.64,4.68,214076,0
+ACLS.US,D,20110923,000000,4.8,4.96,4.68,4.92,92270,0
+ACLS.US,D,20110926,000000,4.96,4.96,4.56,4.76,122234,0
+ACLS.US,D,20110927,000000,4.84,4.96,4.6,4.84,320384,0
+ACLS.US,D,20110928,000000,4.88,4.92,4.64,4.64,120966,0
+ACLS.US,D,20110929,000000,4.8,4.84,4.6,4.8,145331,0
+ACLS.US,D,20110930,000000,4.72,4.84,4.6,4.8,151065,0
+ACLS.US,D,20111003,000000,4.64,4.8,4.32,4.32,187709,0
+ACLS.US,D,20111004,000000,4.44,4.6,4,4.56,212245,0
+ACLS.US,D,20111005,000000,4.52,4.76,4.48,4.72,125825,0
+ACLS.US,D,20111006,000000,4.72,4.84,4.64,4.84,96041,0
+ACLS.US,D,20111007,000000,4.84,4.92,4.64,4.68,50745,0
+ACLS.US,D,20111010,000000,4.72,4.92,4.64,4.84,105175,0
+ACLS.US,D,20111011,000000,4.8,5,4.8,5,110508,0
+ACLS.US,D,20111012,000000,5.04,5.2,5,5.2,141808,0
+ACLS.US,D,20111013,000000,5.16,5.24,5.12,5.2,81883,0
+ACLS.US,D,20111014,000000,5.28,5.36,5.24,5.36,101164,0
+ACLS.US,D,20111017,000000,5.32,5.32,4.8,4.8,132047,0
+ACLS.US,D,20111018,000000,4.96,5.2,4.84,5.04,161207,0
+ACLS.US,D,20111019,000000,5,5.04,4.88,4.92,99531,0
+ACLS.US,D,20111020,000000,4.88,5,4.8,4.92,100209,0
+ACLS.US,D,20111021,000000,5.12,5.24,4.84,4.96,118603,0
+ACLS.US,D,20111024,000000,5,5.2,4.92,5.2,155480,0
+ACLS.US,D,20111025,000000,5.08,5.2,4.8,4.88,163981,0
+ACLS.US,D,20111026,000000,5.2,5.64,5.08,5.52,371510,0
+ACLS.US,D,20111027,000000,5.76,5.92,5.68,5.92,302907,0
+ACLS.US,D,20111028,000000,5.88,6.2,5.88,5.96,210028,0
+ACLS.US,D,20111031,000000,5.92,5.96,5.6,5.6,163986,0
+ACLS.US,D,20111101,000000,5.6,5.64,5.16,5.24,214087,0
+ACLS.US,D,20111102,000000,5.8,5.8,5.28,5.52,148443,0
+ACLS.US,D,20111103,000000,5.56,5.68,5.32,5.68,122250,0
+ACLS.US,D,20111104,000000,5.64,5.96,5.48,5.84,179664,0
+ACLS.US,D,20111107,000000,5.8,5.8,5.64,5.72,89726,0
+ACLS.US,D,20111108,000000,5.8,5.84,5.64,5.76,126989,0
+ACLS.US,D,20111109,000000,5.52,5.64,5.32,5.32,116852,0
+ACLS.US,D,20111110,000000,5.52,5.52,5.28,5.4,84152,0
+ACLS.US,D,20111111,000000,5.52,5.64,5.24,5.6,155313,0
+ACLS.US,D,20111114,000000,5.64,5.68,5.24,5.24,113773,0
+ACLS.US,D,20111115,000000,5.36,5.44,5.08,5.16,161759,0
+ACLS.US,D,20111116,000000,5.12,5.44,5,5.04,310556,0
+ACLS.US,D,20111117,000000,5.12,5.16,4.88,4.88,107061,0
+ACLS.US,D,20111118,000000,5.12,5.16,4.84,4.96,67469,0
+ACLS.US,D,20111121,000000,4.88,4.92,4.6,4.72,143704,0
+ACLS.US,D,20111122,000000,4.64,4.84,4.48,4.52,118547,0
+ACLS.US,D,20111123,000000,4.48,4.68,4.36,4.4,151611,0
+ACLS.US,D,20111125,000000,4.44,4.56,4.4,4.52,57397,0
+ACLS.US,D,20111128,000000,4.72,4.76,4.52,4.64,135941,0
+ACLS.US,D,20111129,000000,4.68,4.76,4.56,4.76,60926,0
+ACLS.US,D,20111130,000000,4.96,5.16,4.8,5.08,151104,0
+ACLS.US,D,20111201,000000,5.04,5.2,4.92,5.12,117567,0
+ACLS.US,D,20111202,000000,5.2,5.4,5.04,5.32,222871,0
+ACLS.US,D,20111205,000000,5.4,5.64,5.16,5.32,310845,0
+ACLS.US,D,20111206,000000,5.36,5.56,5.24,5.52,62886,0
+ACLS.US,D,20111207,000000,5.4,5.56,5.24,5.48,62650,0
+ACLS.US,D,20111208,000000,5.32,5.48,5.08,5.08,89804,0
+ACLS.US,D,20111209,000000,5.12,5.44,5.04,5.4,114434,0
+ACLS.US,D,20111212,000000,5.32,5.32,5.08,5.12,88044,0
+ACLS.US,D,20111213,000000,5.2,5.24,4.88,4.88,62065,0
+ACLS.US,D,20111214,000000,4.88,5.12,4.88,5.04,94579,0
+ACLS.US,D,20111215,000000,5.16,5.2,4.92,5.16,104747,0
+ACLS.US,D,20111216,000000,5.28,5.28,5,5.16,135072,0
+ACLS.US,D,20111219,000000,5.16,5.16,4.72,4.8,142286,0
+ACLS.US,D,20111220,000000,4.92,5,4.56,5,182154,0
+ACLS.US,D,20111221,000000,5,5.16,4.84,5.08,175311,0
+ACLS.US,D,20111222,000000,5.08,5.56,4.96,5.44,319226,0
+ACLS.US,D,20111223,000000,5.44,5.64,5.12,5.52,146799,0
+ACLS.US,D,20111227,000000,5.52,5.52,5.16,5.44,86444,0
+ACLS.US,D,20111228,000000,5.52,5.52,5.04,5.16,101430,0
+ACLS.US,D,20111229,000000,5.2,5.48,5.16,5.32,133624,0
+ACLS.US,D,20111230,000000,5.28,5.44,5.16,5.32,153375,0
+ACLS.US,D,20120103,000000,5.52,5.6,5.36,5.56,77583,0
+ACLS.US,D,20120104,000000,5.56,5.6,5.4,5.44,64874,0
+ACLS.US,D,20120105,000000,5.52,6.36,5.4,6.16,515642,0
+ACLS.US,D,20120106,000000,6.04,6.84,6.04,6.8,543866,0
+ACLS.US,D,20120109,000000,6.8,6.88,6.48,6.6,449451,0
+ACLS.US,D,20120110,000000,6.68,6.68,6.28,6.44,201137,0
+ACLS.US,D,20120111,000000,6.36,6.48,6.24,6.44,225697,0
+ACLS.US,D,20120112,000000,6.44,6.72,6.28,6.4,222359,0
+ACLS.US,D,20120113,000000,6.24,6.44,6.16,6.24,148468,0
+ACLS.US,D,20120117,000000,6.36,6.68,6.2,6.36,394672,0
+ACLS.US,D,20120118,000000,6.48,7,6.4,6.96,1225500,0
+ACLS.US,D,20120119,000000,7.08,7.48,6.96,7.32,574981,0
+ACLS.US,D,20120120,000000,7.2,7.32,6.88,7.12,174483,0
+ACLS.US,D,20120123,000000,7.12,7.2,6.96,7.12,129960,0
+ACLS.US,D,20120124,000000,7.08,7.16,6.92,7,211251,0
+ACLS.US,D,20120125,000000,7.04,8.16,6.84,7.52,621791,0
+ACLS.US,D,20120126,000000,7.72,7.76,7.24,7.48,171426,0
+ACLS.US,D,20120127,000000,7.4,7.56,7.24,7.44,89004,0
+ACLS.US,D,20120130,000000,7.32,7.44,6.88,6.88,147852,0
+ACLS.US,D,20120131,000000,6.92,7.48,6.88,7.2,251073,0
+ACLS.US,D,20120201,000000,7.24,7.48,6.88,7.08,308214,0
+ACLS.US,D,20120202,000000,7.04,7.52,6.96,7.44,463939,0
+ACLS.US,D,20120203,000000,7.56,7.6,6.8,7.2,1702516,0
+ACLS.US,D,20120206,000000,7.16,7.4,7,7.28,199569,0
+ACLS.US,D,20120207,000000,7.28,7.56,7.08,7.12,616878,0
+ACLS.US,D,20120208,000000,7.24,7.36,6.56,6.68,680606,0
+ACLS.US,D,20120209,000000,6.76,7,6.6,6.8,197098,0
+ACLS.US,D,20120210,000000,6.72,6.92,6.72,6.8,99178,0
+ACLS.US,D,20120213,000000,6.92,7,6.64,6.8,235699,0
+ACLS.US,D,20120214,000000,6.8,7.16,6.64,6.64,242894,0
+ACLS.US,D,20120215,000000,6.76,6.8,6.44,6.48,250488,0
+ACLS.US,D,20120216,000000,6.52,6.76,6.4,6.68,198212,0
+ACLS.US,D,20120217,000000,6.64,7.32,6.64,7.16,596488,0
+ACLS.US,D,20120221,000000,7.36,7.36,6.72,6.8,250747,0
+ACLS.US,D,20120222,000000,6.76,7.08,6.76,6.92,212305,0
+ACLS.US,D,20120223,000000,6.96,7.08,6.76,7.08,139166,0
+ACLS.US,D,20120224,000000,7.04,7.08,6.72,6.8,149942,0
+ACLS.US,D,20120227,000000,6.8,6.92,6.6,6.84,216781,0
+ACLS.US,D,20120228,000000,6.88,7.08,6.8,6.88,167185,0
+ACLS.US,D,20120229,000000,6.88,6.96,6.48,6.64,258071,0
+ACLS.US,D,20120301,000000,6.72,6.88,6.56,6.72,550355,0
+ACLS.US,D,20120302,000000,6.8,6.8,6.56,6.6,279428,0
+ACLS.US,D,20120305,000000,6.6,6.64,6.24,6.28,256901,0
+ACLS.US,D,20120306,000000,6.2,6.32,6.04,6.24,248962,0
+ACLS.US,D,20120307,000000,6.48,6.48,6.16,6.2,81869,0
+ACLS.US,D,20120308,000000,6.4,6.64,6.2,6.56,139396,0
+ACLS.US,D,20120309,000000,6.44,6.6,6.36,6.52,396377,0
+ACLS.US,D,20120312,000000,6.52,6.56,6.36,6.52,102603,0
+ACLS.US,D,20120313,000000,6.56,6.56,6.16,6.32,412722,0
+ACLS.US,D,20120314,000000,6.28,6.6,6.28,6.44,216202,0
+ACLS.US,D,20120315,000000,6.48,6.68,6.48,6.6,184643,0
+ACLS.US,D,20120316,000000,6.56,6.68,6.52,6.64,198039,0
+ACLS.US,D,20120319,000000,6.52,7.08,6.48,7.08,258442,0
+ACLS.US,D,20120320,000000,7.08,7.16,6.88,7.04,193574,0
+ACLS.US,D,20120321,000000,7.12,7.24,6.88,6.92,169049,0
+ACLS.US,D,20120322,000000,6.88,7.16,6.72,7.16,114413,0
+ACLS.US,D,20120323,000000,7.12,7.2,7,7.12,84735,0
+ACLS.US,D,20120326,000000,7.2,7.36,7,7.28,185040,0
+ACLS.US,D,20120327,000000,7.28,7.36,7.04,7.12,86065,0
+ACLS.US,D,20120328,000000,7.12,7.12,6.68,6.76,121443,0
+ACLS.US,D,20120329,000000,6.8,6.84,6.64,6.8,153079,0
+ACLS.US,D,20120330,000000,6.8,6.92,6.52,6.88,115600,0
+ACLS.US,D,20120402,000000,6.72,7.04,6.64,7.04,154437,0
+ACLS.US,D,20120403,000000,7,7,6.6,6.72,150642,0
+ACLS.US,D,20120404,000000,6.6,6.6,6.28,6.48,133922,0
+ACLS.US,D,20120405,000000,6.44,6.52,6.24,6.24,89126,0
+ACLS.US,D,20120409,000000,6.16,6.24,6.08,6.16,177593,0
+ACLS.US,D,20120410,000000,6.2,6.4,6,6.08,148101,0
+ACLS.US,D,20120411,000000,6.16,6.48,6.08,6.08,140486,0
+ACLS.US,D,20120412,000000,6.12,6.32,6.12,6.32,66840,0
+ACLS.US,D,20120413,000000,6.24,6.32,6,6.04,83650,0
+ACLS.US,D,20120416,000000,6.12,6.2,6,6.08,72947,0
+ACLS.US,D,20120417,000000,6.16,6.2,5.8,6.12,149635,0
+ACLS.US,D,20120418,000000,6.04,6.16,5.6,5.76,129147,0
+ACLS.US,D,20120419,000000,5.76,6.08,5.6,5.64,79854,0
+ACLS.US,D,20120420,000000,5.84,5.84,5.52,5.6,87825,0
+ACLS.US,D,20120423,000000,5.48,5.72,5.4,5.64,142978,0
+ACLS.US,D,20120424,000000,5.68,5.96,5.68,5.92,86798,0
+ACLS.US,D,20120425,000000,6,6.04,5.88,6.04,91235,0
+ACLS.US,D,20120426,000000,6,6,5.68,5.72,157622,0
+ACLS.US,D,20120427,000000,5.76,5.76,5.52,5.6,211885,0
+ACLS.US,D,20120430,000000,5.68,5.68,5.4,5.44,207836,0
+ACLS.US,D,20120501,000000,5.48,5.76,5.48,5.56,313939,0
+ACLS.US,D,20120502,000000,5.56,5.8,5.24,5.36,173288,0
+ACLS.US,D,20120503,000000,5.08,5.64,4.84,4.84,252056,0
+ACLS.US,D,20120504,000000,4.8,5.36,4.8,5,310777,0
+ACLS.US,D,20120507,000000,5.04,5.12,4.92,4.92,130764,0
+ACLS.US,D,20120508,000000,4.88,5.04,4.8,4.88,172856,0
+ACLS.US,D,20120509,000000,4.8,4.96,4.64,4.84,117003,0
+ACLS.US,D,20120510,000000,4.88,4.96,4.8,4.88,83697,0
+ACLS.US,D,20120511,000000,4.8,4.84,4.64,4.72,180794,0
+ACLS.US,D,20120514,000000,4.72,4.8,4.6,4.64,104756,0
+ACLS.US,D,20120515,000000,4.64,4.8,4.6,4.6,55427,0
+ACLS.US,D,20120516,000000,4.6,4.76,4.28,4.28,82582,0
+ACLS.US,D,20120517,000000,4.32,4.52,4.16,4.32,255347,0
+ACLS.US,D,20120518,000000,4.32,4.36,4.16,4.2,228309,0
+ACLS.US,D,20120521,000000,4.2,4.28,3.88,4.16,242737,0
+ACLS.US,D,20120522,000000,4.12,4.16,4,4,180764,0
+ACLS.US,D,20120523,000000,3.96,4.12,3.88,4.12,288302,0
+ACLS.US,D,20120524,000000,4.16,4.2,3.968,4.04,131738,0
+ACLS.US,D,20120525,000000,4.08,4.52,4.04,4.48,480723,0
+ACLS.US,D,20120529,000000,4.56,4.68,4.44,4.64,366433,0
+ACLS.US,D,20120530,000000,4.56,4.56,4.4,4.52,161268,0
+ACLS.US,D,20120531,000000,4.52,4.56,4.4,4.44,123071,0
+ACLS.US,D,20120601,000000,4.36,4.6,4.36,4.36,125903,0
+ACLS.US,D,20120604,000000,4.28,4.56,4.24,4.48,103992,0
+ACLS.US,D,20120605,000000,4.4,4.52,4.32,4.48,147227,0
+ACLS.US,D,20120606,000000,4.52,4.88,4.48,4.84,125596,0
+ACLS.US,D,20120607,000000,4.92,4.96,4.72,4.84,116684,0
+ACLS.US,D,20120608,000000,4.8,4.88,4.6,4.76,89738,0
+ACLS.US,D,20120611,000000,4.84,4.84,4.48,4.52,71811,0
+ACLS.US,D,20120612,000000,4.56,4.64,4.48,4.64,75142,0
+ACLS.US,D,20120613,000000,4.6,4.68,4.4,4.56,82184,0
+ACLS.US,D,20120614,000000,4.56,4.6,4.48,4.6,63742,0
+ACLS.US,D,20120615,000000,4.6,4.8,4.6,4.8,114450,0
+ACLS.US,D,20120618,000000,4.72,4.96,4.6,4.88,89383,0
+ACLS.US,D,20120619,000000,4.88,5,4.8,5,83333,0
+ACLS.US,D,20120620,000000,4.96,5.2,4.88,5,51181,0
+ACLS.US,D,20120621,000000,5,5.08,4.64,4.72,97717,0
+ACLS.US,D,20120622,000000,4.68,5,4.64,4.92,285354,0
+ACLS.US,D,20120625,000000,4.8,4.84,4.72,4.8,39527,0
+ACLS.US,D,20120626,000000,4.76,4.76,4.6,4.76,62783,0
+ACLS.US,D,20120627,000000,4.72,4.8,4.64,4.76,51893,0
+ACLS.US,D,20120628,000000,4.72,4.8,4.4,4.48,101479,0
+ACLS.US,D,20120629,000000,4.64,4.88,4.6,4.8,137569,0
+ACLS.US,D,20120702,000000,4.88,4.88,4.6,4.8,64343,0
+ACLS.US,D,20120703,000000,4.8,4.8,4.72,4.8,26211,0
+ACLS.US,D,20120705,000000,4.76,4.76,4.64,4.68,37387,0
+ACLS.US,D,20120706,000000,4.6,4.68,4.48,4.52,49655,0
+ACLS.US,D,20120709,000000,4.52,4.52,4.2,4.3,113620,0
+ACLS.US,D,20120710,000000,4.24,4.32,3.924,4.12,340260,0
+ACLS.US,D,20120711,000000,4.04,4.16,4.04,4.08,124730,0
+ACLS.US,D,20120712,000000,4.04,4.08,3.86,3.86,407038,0
+ACLS.US,D,20120713,000000,3.88,3.9596,3.84,3.8888,228199,0
+ACLS.US,D,20120716,000000,3.88,4,3.64,3.72,252000,0
+ACLS.US,D,20120717,000000,3.76,3.84,3.52,3.56,189890,0
+ACLS.US,D,20120718,000000,3.56,3.72,3.52,3.6,815880,0
+ACLS.US,D,20120719,000000,3.6044,3.8,3.6044,3.6404,167968,0
+ACLS.US,D,20120720,000000,3.64,3.7096,3.6,3.68,98876,0
+ACLS.US,D,20120723,000000,3.6,3.6,3.56,3.56,64466,0
+ACLS.US,D,20120724,000000,3.59,3.6,3.5196,3.52,163799,0
+ACLS.US,D,20120725,000000,3.5832,3.6396,3.52,3.52,110665,0
+ACLS.US,D,20120726,000000,3.5996,3.6456,3.48,3.5604,57522,0
+ACLS.US,D,20120727,000000,3.5924,3.6392,3.52,3.572,96790,0
+ACLS.US,D,20120730,000000,3.596,3.6352,3.406,3.4404,72079,0
+ACLS.US,D,20120731,000000,3.44,3.56,3.3204,3.4,177138,0
+ACLS.US,D,20120801,000000,3.416,3.5596,3.164,3.164,257143,0
+ACLS.US,D,20120802,000000,3.16,3.2,2.84,3.12,150399,0
+ACLS.US,D,20120803,000000,3.838,3.838,3.468,3.5576,415173,0
+ACLS.US,D,20120806,000000,3.5472,3.8396,3.5204,3.64,157977,0
+ACLS.US,D,20120807,000000,3.678,3.8,3.5608,3.76,170768,0
+ACLS.US,D,20120808,000000,3.76,3.9596,3.72,3.9548,216507,0
+ACLS.US,D,20120809,000000,3.94,4.2,3.94,4.16,140174,0
+ACLS.US,D,20120810,000000,4.16,4.2,3.84,4.12,100747,0
+ACLS.US,D,20120813,000000,4.28,4.36,3.96,4.12,149658,0
+ACLS.US,D,20120814,000000,4.16,4.24,4.04,4.04,85566,0
+ACLS.US,D,20120815,000000,4.04,4.12,4,4.12,95106,0
+ACLS.US,D,20120816,000000,4.12,4.24,4.12,4.2,90182,0
+ACLS.US,D,20120817,000000,4.2,4.2,4.04,4.16,75705,0
+ACLS.US,D,20120820,000000,4.12,4.16,4.04,4.08,58629,0
+ACLS.US,D,20120821,000000,4.12,4.2,3.96,4,93497,0
+ACLS.US,D,20120822,000000,4,4.04,3.9204,3.96,28679,0
+ACLS.US,D,20120823,000000,3.92,3.96,3.84,3.88,53354,0
+ACLS.US,D,20120824,000000,3.96,4,3.96,3.9688,50390,0
+ACLS.US,D,20120827,000000,3.9792,4,3.89,4,32362,0
+ACLS.US,D,20120828,000000,3.9808,4.08,3.932,4.04,46585,0
+ACLS.US,D,20120829,000000,4.2,4.32,4.12,4.28,135076,0
+ACLS.US,D,20120830,000000,4.28,4.36,4,4.16,131032,0
+ACLS.US,D,20120831,000000,4.2,4.28,4.12,4.2,60916,0
+ACLS.US,D,20120904,000000,4.16,4.2,4,4.12,107665,0
+ACLS.US,D,20120905,000000,4.16,4.16,3.96,3.9916,97516,0
+ACLS.US,D,20120906,000000,4,4.16,3.96,3.96,128825,0
+ACLS.US,D,20120907,000000,4.04,4.04,3.9548,4,93724,0
+ACLS.US,D,20120910,000000,4,4.04,3.96,3.96,35164,0
+ACLS.US,D,20120911,000000,3.9924,4.08,3.9924,4.08,38287,0
+ACLS.US,D,20120912,000000,4.08,4.12,4.04,4.08,103949,0
+ACLS.US,D,20120913,000000,4.08,4.28,4,4.2,133730,0
+ACLS.US,D,20120914,000000,4.24,4.32,4.16,4.28,198531,0
+ACLS.US,D,20120917,000000,4.16,4.32,4.16,4.24,46100,0
+ACLS.US,D,20120918,000000,4.24,4.32,4.124,4.28,71165,0
+ACLS.US,D,20120919,000000,4.24,4.52,4.16,4.36,243712,0
+ACLS.US,D,20120920,000000,4.4,4.48,4.12,4.32,134425,0
+ACLS.US,D,20120921,000000,4.32,4.56,4.2,4.56,324119,0
+ACLS.US,D,20120924,000000,4.4,4.52,4.28,4.44,105296,0
+ACLS.US,D,20120925,000000,4.64,4.72,4.48,4.6,238436,0
+ACLS.US,D,20120926,000000,4.52,4.52,4.32,4.36,99956,0
+ACLS.US,D,20120927,000000,4.36,4.4,4.2,4.28,95113,0
+ACLS.US,D,20120928,000000,4.2,4.4,4.16,4.2,84766,0
+ACLS.US,D,20121001,000000,4.24,4.32,4.12,4.2,59699,0
+ACLS.US,D,20121002,000000,4.2,4.22,4.12,4.2,69986,0
+ACLS.US,D,20121003,000000,4.16,4.2,4.12,4.2,50313,0
+ACLS.US,D,20121004,000000,4.16,4.28,4.12,4.2,52933,0
+ACLS.US,D,20121005,000000,4.2,4.24,4.12,4.2,41547,0
+ACLS.US,D,20121008,000000,4.16,4.16,4.08,4.08,34105,0
+ACLS.US,D,20121009,000000,4.08,4.12,3.8544,3.88,88915,0
+ACLS.US,D,20121010,000000,3.862,4,3.686,3.84,86649,0
+ACLS.US,D,20121011,000000,3.8696,4,3.8696,3.9096,39515,0
+ACLS.US,D,20121012,000000,3.9008,4,3.7596,3.8004,37297,0
+ACLS.US,D,20121015,000000,3.78,3.9544,3.65,3.92,45593,0
+ACLS.US,D,20121016,000000,3.9384,3.9992,3.6456,3.92,25628,0
+ACLS.US,D,20121017,000000,3.9184,4,3.8072,3.9796,39519,0
+ACLS.US,D,20121018,000000,4,4.04,3.8,3.8,102560,0
+ACLS.US,D,20121019,000000,3.754,3.9596,3.68,3.7168,50145,0
+ACLS.US,D,20121022,000000,3.7196,3.88,3.68,3.7828,30608,0
+ACLS.US,D,20121023,000000,3.7448,3.8,3.68,3.6848,42263,0
+ACLS.US,D,20121024,000000,3.7184,3.76,3.6588,3.6588,26401,0
+ACLS.US,D,20121025,000000,3.72,3.72,3.6,3.64,101682,0
+ACLS.US,D,20121026,000000,3.68,3.72,3.6,3.6,29582,0
+ACLS.US,D,20121031,000000,3.5928,3.666,3.5816,3.666,52339,0
+ACLS.US,D,20121101,000000,3.68,3.8,3.6,3.8,57477,0
+ACLS.US,D,20121102,000000,3.72,3.96,3.72,3.84,74575,0
+ACLS.US,D,20121105,000000,3.84,4,3.8,3.92,37067,0
+ACLS.US,D,20121106,000000,3.948,3.96,3.8004,3.9168,34484,0
+ACLS.US,D,20121107,000000,3.84,3.84,3.6124,3.64,83506,0
+ACLS.US,D,20121108,000000,3.64,3.68,3.6,3.6,57254,0
+ACLS.US,D,20121109,000000,3.56,3.592,3.4728,3.56,33861,0
+ACLS.US,D,20121112,000000,3.52,3.6,3.44,3.488,17498,0
+ACLS.US,D,20121113,000000,3.58,3.6,3.32,3.3732,21674,0
+ACLS.US,D,20121114,000000,3.36,3.6,3.2864,3.4136,65533,0
+ACLS.US,D,20121115,000000,3.4256,3.556,3.36,3.4008,38181,0
+ACLS.US,D,20121116,000000,3.44,3.52,3.36,3.4,53450,0
+ACLS.US,D,20121119,000000,3.4688,3.76,3.4688,3.6664,25046,0
+ACLS.US,D,20121120,000000,3.6376,3.68,3.312,3.6264,49528,0
+ACLS.US,D,20121121,000000,3.6292,3.68,3.6,3.68,47374,0
+ACLS.US,D,20121123,000000,3.64,3.8404,3.628,3.8404,17108,0
+ACLS.US,D,20121126,000000,3.96,3.96,3.8104,3.88,43809,0
+ACLS.US,D,20121127,000000,3.8,4,3.774,3.88,52411,0
+ACLS.US,D,20121128,000000,3.8652,3.88,3.4,3.88,18319,0
+ACLS.US,D,20121129,000000,3.9708,4,3.8408,4,30914,0
+ACLS.US,D,20121130,000000,4,4,3.8,3.96,39353,0
+ACLS.US,D,20121203,000000,4,4,3.88,4,36066,0
+ACLS.US,D,20121204,000000,4.4,4.64,4.2792,4.32,249753,0
+ACLS.US,D,20121205,000000,4.36,4.88,4.36,4.8396,263834,0
+ACLS.US,D,20121206,000000,4.64,4.96,4.6,4.92,166533,0
+ACLS.US,D,20121207,000000,5,5,4.64,4.84,121104,0
+ACLS.US,D,20121210,000000,4.8,4.84,4.6,4.72,57719,0
+ACLS.US,D,20121211,000000,4.72,4.88,4.72,4.8,83471,0
+ACLS.US,D,20121212,000000,4.84,5.04,4.72,4.84,68469,0
+ACLS.US,D,20121213,000000,4.76,4.88,4.64,4.72,44360,0
+ACLS.US,D,20121214,000000,4.64,4.92,4.6,4.76,121624,0
+ACLS.US,D,20121217,000000,4.8,4.8,4.64,4.76,85230,0
+ACLS.US,D,20121218,000000,4.64,5.4796,4.64,5.32,285456,0
+ACLS.US,D,20121219,000000,5.36,5.44,5.08,5.28,136253,0
+ACLS.US,D,20121220,000000,5.24,5.36,4.84,5.24,67793,0
+ACLS.US,D,20121221,000000,5.28,5.4,5.04,5.4,248850,0
+ACLS.US,D,20121224,000000,5.44,5.52,5.24,5.48,124567,0
+ACLS.US,D,20121226,000000,5.48,5.6,5.26,5.6,142413,0
+ACLS.US,D,20121227,000000,5.72,5.72,5.28,5.56,129573,0
+ACLS.US,D,20121228,000000,5.56,5.6,5.36,5.4396,64411,0
+ACLS.US,D,20121231,000000,5.4,5.56,5.24,5.52,126791,0
+ACLS.US,D,20130102,000000,5.72,5.72,5.48,5.48,266825,0
+ACLS.US,D,20130103,000000,5.52,5.72,5.28,5.56,135360,0
+ACLS.US,D,20130104,000000,5.6,5.6,5.4,5.56,73988,0
+ACLS.US,D,20130107,000000,5.68,5.8,5.2444,5.64,145905,0
+ACLS.US,D,20130108,000000,5.64,5.64,5.48,5.48,63098,0
+ACLS.US,D,20130109,000000,5.48,5.52,5.2,5.52,64500,0
+ACLS.US,D,20130110,000000,5.6,5.6,5.32,5.44,44066,0
+ACLS.US,D,20130111,000000,5.48,5.52,5.4,5.44,39068,0
+ACLS.US,D,20130114,000000,5.4,5.44,5.2,5.24,46145,0
+ACLS.US,D,20130115,000000,5.24,5.24,4.96,5.08,97758,0
+ACLS.US,D,20130116,000000,5.08,5.2796,4.96,5,33775,0
+ACLS.US,D,20130117,000000,5,5.16,5,5.16,38486,0
+ACLS.US,D,20130118,000000,5.12,5.16,4.92,5.08,55973,0
+ACLS.US,D,20130122,000000,5.08,5.08,4.96,5.08,28427,0
+ACLS.US,D,20130123,000000,5.04,5.16,4.9664,5.04,23283,0
+ACLS.US,D,20130124,000000,5.04,5.52,5.04,5.44,141671,0
+ACLS.US,D,20130125,000000,5.4,5.6,5.2,5.52,170452,0
+ACLS.US,D,20130128,000000,5.52,5.52,5.32,5.44,102328,0
+ACLS.US,D,20130129,000000,5.4,5.62,5.4,5.6,173375,0
+ACLS.US,D,20130130,000000,5.56,5.6,5.36,5.4,63751,0
+ACLS.US,D,20130131,000000,5.48,5.52,5.16,5.4,112683,0
+ACLS.US,D,20130201,000000,5.44,5.56,5.32,5.52,69147,0
+ACLS.US,D,20130204,000000,5.56,5.56,5.2,5.4,82155,0
+ACLS.US,D,20130205,000000,5.4,5.52,5.08,5.36,141679,0
+ACLS.US,D,20130206,000000,5.28,5.44,5.28,5.42,47984,0
+ACLS.US,D,20130207,000000,5.44,5.52,5.2,5.24,63924,0
+ACLS.US,D,20130208,000000,5.24,5.36,5.12,5.28,69636,0
+ACLS.US,D,20130211,000000,5.2,5.28,5,5.16,41115,0
+ACLS.US,D,20130212,000000,5.16,5.24,5.12,5.2,53163,0
+ACLS.US,D,20130213,000000,5.2,5.2,5.04,5.08,44539,0
+ACLS.US,D,20130214,000000,5.04,5.2,5.04,5.16,76027,0
+ACLS.US,D,20130215,000000,5.2,5.2,5,5.12,81493,0
+ACLS.US,D,20130219,000000,5.04,5.2,4.92,5.08,74751,0
+ACLS.US,D,20130220,000000,5.08,5.08,4.76,4.88,100152,0
+ACLS.US,D,20130221,000000,4.84,4.88,4.68,4.84,54212,0
+ACLS.US,D,20130222,000000,4.88,5.0804,4.76,5.04,57004,0
+ACLS.US,D,20130225,000000,5,5.0804,4.72,4.72,69505,0
+ACLS.US,D,20130226,000000,4.84,5,4.72,4.92,65079,0
+ACLS.US,D,20130227,000000,4.84,4.96,4.76,4.88,49076,0
+ACLS.US,D,20130228,000000,4.84,4.84,4.44,4.56,991404,0
+ACLS.US,D,20130301,000000,4.4,4.6,4.4,4.6,78627,0
+ACLS.US,D,20130304,000000,4.52,4.6,4.44,4.44,40969,0
+ACLS.US,D,20130305,000000,4.44,4.78,4.36,4.4,127776,0
+ACLS.US,D,20130306,000000,4.4,4.56,4.36,4.36,76532,0
+ACLS.US,D,20130307,000000,4.36,4.48,4.36,4.4,52920,0
+ACLS.US,D,20130308,000000,4.48,4.52,4.4,4.4,85655,0
+ACLS.US,D,20130311,000000,4.4,4.44,4.34,4.4,89515,0
+ACLS.US,D,20130312,000000,4.36,4.68,4.32,4.56,116085,0
+ACLS.US,D,20130313,000000,4.6,4.76,4.56,4.6,173800,0
+ACLS.US,D,20130314,000000,4.68,4.88,4.6,4.84,142839,0
+ACLS.US,D,20130315,000000,4.84,4.92,4.68,4.92,205839,0
+ACLS.US,D,20130318,000000,4.88,5.12,4.82,5.12,162104,0
+ACLS.US,D,20130319,000000,5,5.12,4.96,4.96,102964,0
+ACLS.US,D,20130320,000000,5,5.04,4.72,4.8,79169,0
+ACLS.US,D,20130321,000000,4.76,4.86,4.5996,4.8,219585,0
+ACLS.US,D,20130322,000000,4.84,4.84,4.64,4.8,71147,0
+ACLS.US,D,20130325,000000,4.8,4.96,4.7204,4.92,63651,0
+ACLS.US,D,20130326,000000,4.92,4.92,4.64,4.66,283589,0
+ACLS.US,D,20130327,000000,4.6,4.8804,4.6,4.8,107643,0
+ACLS.US,D,20130328,000000,4.8,5,4.68,5,101968,0
+ACLS.US,D,20130401,000000,5,5.04,4.76,5,100157,0
+ACLS.US,D,20130402,000000,5,5,4.8,4.84,47418,0
+ACLS.US,D,20130403,000000,4.84,4.84,4.72,4.8,67664,0
+ACLS.US,D,20130404,000000,4.8,4.84,4.56,4.64,129634,0
+ACLS.US,D,20130405,000000,4.56,4.68,4.52,4.64,55087,0
+ACLS.US,D,20130408,000000,4.64,4.64,4.52,4.6,32682,0
+ACLS.US,D,20130409,000000,4.6,4.64,4.52,4.52,46824,0
+ACLS.US,D,20130410,000000,4.4992,4.8,4.484,4.68,322345,0
+ACLS.US,D,20130411,000000,4.6,5,4.6,4.88,267380,0
+ACLS.US,D,20130412,000000,4.84,5.16,4.84,5.08,332225,0
+ACLS.US,D,20130415,000000,5.04,5.16,4.76,4.84,127918,0
+ACLS.US,D,20130416,000000,4.84,5,4.68,4.96,77961,0
+ACLS.US,D,20130417,000000,4.88,5,4.72,4.76,112033,0
+ACLS.US,D,20130418,000000,4.8,4.84,4.65,4.76,98723,0
+ACLS.US,D,20130419,000000,4.72,4.8,4.62,4.68,59936,0
+ACLS.US,D,20130422,000000,4.68,4.88,4.64,4.72,70518,0
+ACLS.US,D,20130423,000000,4.8,5.04,4.76,5,89583,0
+ACLS.US,D,20130424,000000,4.96,5,4.88,4.92,31723,0
+ACLS.US,D,20130425,000000,4.92,5.08,4.92,5.04,106911,0
+ACLS.US,D,20130426,000000,5.04,5.25,5,5.04,167569,0
+ACLS.US,D,20130429,000000,5.08,5.24,5,5.24,255057,0
+ACLS.US,D,20130430,000000,5.24,5.32,5.12,5.2,248024,0
+ACLS.US,D,20130501,000000,5.16,5.24,4.84,4.88,201285,0
+ACLS.US,D,20130502,000000,4.92,5.36,4.92,5.32,258787,0
+ACLS.US,D,20130503,000000,5.32,5.72,5.32,5.48,314432,0
+ACLS.US,D,20130506,000000,5.44,5.52,5.28,5.48,81967,0
+ACLS.US,D,20130507,000000,5.414,5.56,5.2,5.28,55692,0
+ACLS.US,D,20130508,000000,5.2,5.36,5.12,5.2,53673,0
+ACLS.US,D,20130509,000000,5.2,5.32,5.12,5.28,64663,0
+ACLS.US,D,20130510,000000,5.32,5.4,5.084,5.4,61162,0
+ACLS.US,D,20130513,000000,5.4,5.68,5.4,5.4,230102,0
+ACLS.US,D,20130514,000000,5.4,5.6,5.4,5.56,144505,0
+ACLS.US,D,20130515,000000,5.52,5.76,5.4924,5.7,118973,0
+ACLS.US,D,20130516,000000,5.76,5.84,5.52,5.56,105205,0
+ACLS.US,D,20130517,000000,5.64,6,5.56,5.96,351532,0
+ACLS.US,D,20130520,000000,5.88,6.4,5.84,6.12,417572,0
+ACLS.US,D,20130521,000000,6.04,6.32,5.96,6,138324,0
+ACLS.US,D,20130522,000000,6.04,6.28,5.76,5.8,125523,0
+ACLS.US,D,20130523,000000,5.84,6.24,5.8,6,141336,0
+ACLS.US,D,20130524,000000,6,6.4,5.84,6.36,162423,0
+ACLS.US,D,20130528,000000,6.4,6.56,6.22,6.4,162519,0
+ACLS.US,D,20130529,000000,6.44,6.68,6.28,6.48,276992,0
+ACLS.US,D,20130530,000000,6.48,6.6,6.24,6.4,155857,0
+ACLS.US,D,20130531,000000,6.4,6.52,6.28,6.4,128680,0
+ACLS.US,D,20130603,000000,6.48,6.6,6.28,6.56,172467,0
+ACLS.US,D,20130604,000000,6.6,6.68,6.28,6.36,197166,0
+ACLS.US,D,20130605,000000,6.4,6.64,6.36,6.44,143372,0
+ACLS.US,D,20130606,000000,6.56,6.72,6.44,6.68,174723,0
+ACLS.US,D,20130607,000000,6.72,7.36,6.644,7.16,695058,0
+ACLS.US,D,20130610,000000,7.2,7.3596,7,7.2,128900,0
+ACLS.US,D,20130611,000000,7.04,7.4,6.72,6.8,227511,0
+ACLS.US,D,20130612,000000,6.96,7.18,6.92,7,155352,0
+ACLS.US,D,20130613,000000,7.08,7.26,6.96,7.16,137357,0
+ACLS.US,D,20130614,000000,7.16,7.2,6.8,6.84,126860,0
+ACLS.US,D,20130617,000000,6.84,7.08,6.84,6.92,58060,0
+ACLS.US,D,20130618,000000,7,7.16,6.84,7.16,149370,0
+ACLS.US,D,20130619,000000,7.12,7.2,7,7.04,55784,0
+ACLS.US,D,20130620,000000,6.88,7.04,6.604,6.8,214936,0
+ACLS.US,D,20130621,000000,6.8,6.96,6.56,6.8,455225,0
+ACLS.US,D,20130624,000000,6.6,6.92,6.6,6.8,517846,0
+ACLS.US,D,20130625,000000,6.88,7.08,6.72,7.08,138188,0
+ACLS.US,D,20130626,000000,7.12,7.2,6.92,7.12,99048,0
+ACLS.US,D,20130627,000000,7.16,7.4,7.12,7.16,266711,0
+ACLS.US,D,20130628,000000,7.16,7.32,6.84,7.28,245943,0
+ACLS.US,D,20130701,000000,7.28,7.36,7.04,7.2,172370,0
+ACLS.US,D,20130702,000000,7.16,7.24,7.08,7.16,94710,0
+ACLS.US,D,20130703,000000,7.16,7.32,7.08,7.16,80906,0
+ACLS.US,D,20130705,000000,7.32,7.4,7.16,7.4,107029,0
+ACLS.US,D,20130708,000000,7.6,7.62,7.24,7.36,145626,0
+ACLS.US,D,20130709,000000,7.36,7.64,7,7.56,135162,0
+ACLS.US,D,20130710,000000,7.6,8,7.56,7.84,444880,0
+ACLS.US,D,20130711,000000,7.92,8.08,7.7,7.8,229237,0
+ACLS.US,D,20130712,000000,7.8,7.866,7.48,7.68,141823,0
+ACLS.US,D,20130715,000000,7.72,8,7.72,7.96,130122,0
+ACLS.US,D,20130716,000000,7.96,8.08,7.68,8,159796,0
+ACLS.US,D,20130717,000000,8.08,8.44,8.04,8.24,232136,0
+ACLS.US,D,20130718,000000,8.24,8.4,8.2,8.24,81376,0
+ACLS.US,D,20130719,000000,8.2,8.36,8,8.12,78582,0
+ACLS.US,D,20130722,000000,8.04,8.16,7.64,7.96,127990,0
+ACLS.US,D,20130723,000000,8.08,8.08,7.64,7.72,117655,0
+ACLS.US,D,20130724,000000,7.68,7.8,7.64,7.76,92648,0
+ACLS.US,D,20130725,000000,7.76,8.04,7.758,8.04,147933,0
+ACLS.US,D,20130726,000000,8,8.34,8,8.2,179591,0
+ACLS.US,D,20130729,000000,8.36,8.36,8.08,8.2,103318,0
+ACLS.US,D,20130730,000000,8.28,8.8,8.2,8.76,440247,0
+ACLS.US,D,20130731,000000,8.76,8.96,8.56,8.72,306032,0
+ACLS.US,D,20130801,000000,8.88,8.96,8.68,8.84,341929,0
+ACLS.US,D,20130802,000000,8.64,8.8,8.44,8.52,163528,0
+ACLS.US,D,20130805,000000,8.44,8.44,7.92,8.04,214104,0
+ACLS.US,D,20130806,000000,8.04,8.04,7.68,7.72,145222,0
+ACLS.US,D,20130807,000000,7.68,7.76,7.52,7.6,131949,0
+ACLS.US,D,20130808,000000,7.48,7.72,7.24,7.56,192343,0
+ACLS.US,D,20130809,000000,7.4,7.5868,7.4,7.4,113721,0
+ACLS.US,D,20130812,000000,7.4,7.84,7.4,7.84,143216,0
+ACLS.US,D,20130813,000000,7.8,8.22,7.688,8.16,214972,0
+ACLS.US,D,20130814,000000,8.24,8.36,7.8,7.92,184710,0
+ACLS.US,D,20130815,000000,7.84,8.24,7.68,7.72,167227,0
+ACLS.US,D,20130816,000000,7.68,8.06,7.64,7.72,107881,0
+ACLS.US,D,20130819,000000,7.56,7.8,7.48,7.48,127653,0
+ACLS.US,D,20130820,000000,7.48,7.72,7.4004,7.56,89527,0
+ACLS.US,D,20130821,000000,7.48,7.68,7.454,7.52,96060,0
+ACLS.US,D,20130822,000000,7.6,7.92,7.52,7.88,37867,0
+ACLS.US,D,20130823,000000,7.84,7.9596,7.72,7.8,45358,0
+ACLS.US,D,20130826,000000,7.88,8.08,7.72,7.88,106988,0
+ACLS.US,D,20130827,000000,7.72,7.8,7.48,7.48,115063,0
+ACLS.US,D,20130828,000000,7.48,7.68,7.44,7.56,83783,0
+ACLS.US,D,20130829,000000,7.68,8,7.68,7.96,107063,0
+ACLS.US,D,20130830,000000,7.96,8.04,7.6,7.92,109931,0
+ACLS.US,D,20130903,000000,8,8.12,7.68,7.8,127821,0
+ACLS.US,D,20130904,000000,7.84,8.28,7.84,8.08,263120,0
+ACLS.US,D,20130905,000000,8.16,8.4,8.16,8.24,149847,0
+ACLS.US,D,20130906,000000,8.24,8.4,8,8.2,393969,0
+ACLS.US,D,20130909,000000,8.36,8.84,8.32,8.84,863509,0
+ACLS.US,D,20130910,000000,9.04,9.28,8.84,8.96,402822,0
+ACLS.US,D,20130911,000000,9.04,9.24,8.64,9.04,194778,0
+ACLS.US,D,20130912,000000,9.2,9.28,8.92,8.96,169159,0
+ACLS.US,D,20130913,000000,9.08,9.2,8.96,9.08,78286,0
+ACLS.US,D,20130916,000000,9.36,9.52,8.84,8.92,176862,0
+ACLS.US,D,20130917,000000,8.92,9.08,8.84,9.04,90491,0
+ACLS.US,D,20130918,000000,9.04,9.04,8.8,8.92,92057,0
+ACLS.US,D,20130919,000000,8.92,9.04,8.88,8.94,59404,0
+ACLS.US,D,20130920,000000,9,9.08,8.68,8.76,182322,0
+ACLS.US,D,20130923,000000,8.84,8.84,8.28,8.52,173379,0
+ACLS.US,D,20130924,000000,8.56,8.68,8.2,8.48,232675,0
+ACLS.US,D,20130925,000000,8.4,8.96,8.4,8.86,166416,0
+ACLS.US,D,20130926,000000,8.92,9.28,8.84,8.84,173225,0
+ACLS.US,D,20130927,000000,8.72,8.84,8.56,8.6,95863,0
+ACLS.US,D,20130930,000000,8.48,8.56,8.2,8.44,150275,0
+ACLS.US,D,20131001,000000,8.44,8.88,8.44,8.72,176350,0
+ACLS.US,D,20131002,000000,9.04,9.4,8.8,8.88,294625,0
+ACLS.US,D,20131003,000000,8.8,9,8.64,8.96,131800,0
+ACLS.US,D,20131004,000000,8.92,9.4,8.92,9.36,214675,0
+ACLS.US,D,20131007,000000,9.2,9.28,9.04,9.08,70150,0
+ACLS.US,D,20131008,000000,9.4,9.68,8.76,9,364790,0
+ACLS.US,D,20131009,000000,9.04,9.16,8.92,9.04,89533,0
+ACLS.US,D,20131010,000000,9.16,9.48,9.08,9.48,147658,0
+ACLS.US,D,20131011,000000,9.32,9.6,9.16,9.28,163475,0
+ACLS.US,D,20131014,000000,9.2,9.56,9.2,9.56,88217,0
+ACLS.US,D,20131015,000000,9.6,9.6,9.2,9.2,98250,0
+ACLS.US,D,20131016,000000,9.28,9.52,9.24,9.36,75875,0
+ACLS.US,D,20131017,000000,9.32,9.48,9.28,9.36,74325,0
+ACLS.US,D,20131018,000000,9.48,9.48,9.12,9.32,140775,0
+ACLS.US,D,20131021,000000,9.28,9.36,8.96,9.04,88841,0
+ACLS.US,D,20131022,000000,9.36,9.92,9.28,9.64,441750,0
+ACLS.US,D,20131023,000000,9.6,9.8,9.36,9.52,109669,0
+ACLS.US,D,20131024,000000,9.52,9.6,9.2,9.44,128350,0
+ACLS.US,D,20131025,000000,9.52,9.54,9.12,9.36,116733,0
+ACLS.US,D,20131028,000000,9.32,9.4,9.12,9.12,96550,0
+ACLS.US,D,20131029,000000,9.12,9.52,9.08,9.44,182475,0
+ACLS.US,D,20131030,000000,9.48,9.48,8.72,8.72,232325,0
+ACLS.US,D,20131031,000000,8.8,8.88,8.52,8.68,218691,0
+ACLS.US,D,20131101,000000,8.6,8.88,8.56,8.68,144400,0
+ACLS.US,D,20131104,000000,8.8,8.96,8.56,8.84,148597,0
+ACLS.US,D,20131105,000000,8.72,8.96,8.72,8.88,121775,0
+ACLS.US,D,20131106,000000,8.88,9.2,8.88,9.04,311750,0
+ACLS.US,D,20131107,000000,9.56,9.68,9.2,9.32,332375,0
+ACLS.US,D,20131108,000000,9.4,9.64,9.32,9.48,198700,0
+ACLS.US,D,20131111,000000,9.6,9.6,9.08,9.16,185901,0
+ACLS.US,D,20131112,000000,9.08,9.4,9.08,9.08,89100,0
+ACLS.US,D,20131113,000000,9.04,9.4,8.84,9.32,150575,0
+ACLS.US,D,20131114,000000,9.4,9.44,8.96,9,107450,0
+ACLS.US,D,20131115,000000,9.08,9.28,8.68,8.72,284000,0
+ACLS.US,D,20131118,000000,8.8,8.84,8.24,8.24,400950,0
+ACLS.US,D,20131119,000000,8.24,8.44,8.16,8.24,265826,0
+ACLS.US,D,20131120,000000,8.24,8.92,8.2,8.84,225875,0
+ACLS.US,D,20131121,000000,8.92,9,8.64,8.96,152200,0
+ACLS.US,D,20131122,000000,9,9,8.84,8.92,156473,0
+ACLS.US,D,20131125,000000,9,9,8.88,8.96,101550,0
+ACLS.US,D,20131126,000000,8.88,8.92,8.4,8.84,397025,0
+ACLS.US,D,20131127,000000,8.84,8.84,8.48,8.76,173175,0
+ACLS.US,D,20131129,000000,8.84,8.96,8.8,8.88,44604,0
+ACLS.US,D,20131202,000000,8.88,8.96,8.72,8.72,71475,0
+ACLS.US,D,20131203,000000,8.72,9,8.62,8.92,112659,0
+ACLS.US,D,20131204,000000,8.96,9.28,8.8,9.2,153050,0
+ACLS.US,D,20131205,000000,9.12,9.28,8.96,8.96,63125,0
+ACLS.US,D,20131206,000000,9.16,9.16,8.84,8.88,87575,0
+ACLS.US,D,20131209,000000,8.92,9.12,8.4,8.48,140981,0
+ACLS.US,D,20131210,000000,8.44,8.76,8.4,8.64,77425,0
+ACLS.US,D,20131211,000000,8.68,8.72,8.4,8.44,126750,0
+ACLS.US,D,20131212,000000,8.4,8.52,8.4,8.48,119776,0
+ACLS.US,D,20131213,000000,8.72,8.92,8.48,8.84,152242,0
+ACLS.US,D,20131216,000000,8.84,9,8.72,8.8,116792,0
+ACLS.US,D,20131217,000000,8.76,9,8.6,9,107450,0
+ACLS.US,D,20131218,000000,9,9,8.68,8.92,120600,0
+ACLS.US,D,20131219,000000,8.92,9,8.68,8.92,116900,0
+ACLS.US,D,20131220,000000,9,9.4,8.92,9.36,301275,0
+ACLS.US,D,20131223,000000,9.52,9.76,9.4,9.64,215700,0
+ACLS.US,D,20131224,000000,9.76,10.04,9.72,9.96,158213,0
+ACLS.US,D,20131226,000000,10.04,10.08,9.76,9.92,134778,0
+ACLS.US,D,20131227,000000,10,10,9.6,9.64,79625,0
+ACLS.US,D,20131230,000000,9.72,9.84,9.68,9.72,84175,0
+ACLS.US,D,20131231,000000,9.8,9.92,9.72,9.76,103100,0
+ACLS.US,D,20140102,000000,9.84,9.84,9.36,9.52,141223,0
+ACLS.US,D,20140103,000000,9.52,9.84,9.48,9.76,181744,0
+ACLS.US,D,20140106,000000,9.84,9.88,9.6,9.64,130000,0
+ACLS.US,D,20140107,000000,9.72,9.96,9.44,9.52,293450,0
+ACLS.US,D,20140108,000000,9.52,9.68,9.44,9.52,121900,0
+ACLS.US,D,20140109,000000,9.72,10.04,9.68,9.88,689975,0
+ACLS.US,D,20140110,000000,9.92,9.96,9.12,9.2,512825,0
+ACLS.US,D,20140113,000000,9.24,9.4,9.12,9.2,204125,0
+ACLS.US,D,20140114,000000,9.24,9.4,9.12,9.4,136900,0
+ACLS.US,D,20140115,000000,9.48,9.48,9.32,9.36,104925,0
+ACLS.US,D,20140116,000000,9.36,9.6,9.2,9.48,397625,0
+ACLS.US,D,20140117,000000,9.36,9.96,9.32,9.48,698675,0
+ACLS.US,D,20140121,000000,9.6,9.84,9.56,9.8,138850,0
+ACLS.US,D,20140122,000000,9.84,10.32,9.8,10,297300,0
+ACLS.US,D,20140123,000000,10.2,10.2,9.8,10.04,157975,0
+ACLS.US,D,20140124,000000,10,10.08,9.44,9.6,207175,0
+ACLS.US,D,20140127,000000,9.56,9.56,8.96,9.32,283850,0
+ACLS.US,D,20140128,000000,9.28,9.32,9.08,9.24,337575,0
+ACLS.US,D,20140129,000000,9.16,9.28,9.08,9.16,262500,0
+ACLS.US,D,20140130,000000,9.16,9.68,9.16,9.6,350650,0
+ACLS.US,D,20140131,000000,9.4,9.8,9.32,9.68,224650,0
+ACLS.US,D,20140203,000000,9.44,9.68,9.04,9.28,288893,0
+ACLS.US,D,20140204,000000,9.12,9.68,9.0004,9.64,497455,0
+ACLS.US,D,20140205,000000,9.2344,9.2344,8.6,8.84,598735,0
+ACLS.US,D,20140206,000000,8.84,8.84,8.44,8.72,358078,0
+ACLS.US,D,20140207,000000,8.72,8.76,8.4,8.52,266034,0
+ACLS.US,D,20140210,000000,8.52,8.84,8.4,8.8,244268,0
+ACLS.US,D,20140211,000000,8.6,8.72,8.36,8.6,297572,0
+ACLS.US,D,20140212,000000,8.52,8.76,8.32,8.6,123128,0
+ACLS.US,D,20140213,000000,8.6,8.72,8.56,8.72,124339,0
+ACLS.US,D,20140214,000000,8.72,8.88,8.56,8.74,203252,0
+ACLS.US,D,20140218,000000,8.6,8.76,8.6,8.76,111167,0
+ACLS.US,D,20140219,000000,8.8,8.88,8.68,8.8,125997,0
+ACLS.US,D,20140220,000000,8.84,9.16,8.74,9.04,80143,0
+ACLS.US,D,20140221,000000,9.12,9.16,8.8,8.92,155067,0
+ACLS.US,D,20140224,000000,9,9.08,8.88,9.08,105695,0
+ACLS.US,D,20140225,000000,9.08,9.12,8.96,9.08,80152,0
+ACLS.US,D,20140226,000000,8.8404,9.52,8.8404,9.04,170408,0
+ACLS.US,D,20140227,000000,9.16,9.24,9,9.12,98079,0
+ACLS.US,D,20140228,000000,9.16,9.2,8.84,8.92,91092,0
+ACLS.US,D,20140303,000000,8.8,8.88,8.56,8.8,100656,0
+ACLS.US,D,20140304,000000,8.92,9.28,8.92,9.2,202723,0
+ACLS.US,D,20140305,000000,9.12,9.18,8.88,9.08,107576,0
+ACLS.US,D,20140306,000000,9.08,9.28,8.92,8.96,127459,0
+ACLS.US,D,20140307,000000,9.04,9.12,8.88,9,95157,0
+ACLS.US,D,20140310,000000,8.92,9.08,8.88,9.04,71907,0
+ACLS.US,D,20140311,000000,9.24,9.68,9.2,9.48,421070,0
+ACLS.US,D,20140312,000000,9.4,9.56,9.24,9.52,125448,0
+ACLS.US,D,20140313,000000,9.56,9.56,9.36,9.4,120877,0
+ACLS.US,D,20140314,000000,9.32,9.4,9.2,9.28,101483,0
+ACLS.US,D,20140317,000000,9.36,9.48,9.2,9.44,143316,0
+ACLS.US,D,20140318,000000,9.44,9.6,9.4,9.6,88247,0
+ACLS.US,D,20140319,000000,9.56,9.6,9.24,9.4,140291,0
+ACLS.US,D,20140320,000000,9.32,9.48,9.24,9.32,68585,0
+ACLS.US,D,20140321,000000,9.4,9.48,9.16,9.24,218740,0
+ACLS.US,D,20140324,000000,9.2,9.36,9,9.16,113736,0
+ACLS.US,D,20140325,000000,9.2,9.4,8.92,9.12,111623,0
+ACLS.US,D,20140326,000000,9.24,9.28,8.8,8.8,202400,0
+ACLS.US,D,20140327,000000,8.76,8.8,8.44,8.6,264739,0
+ACLS.US,D,20140328,000000,8.6,8.64,8.4,8.44,169577,0
+ACLS.US,D,20140331,000000,8.4,8.64,8.4,8.6,90370,0
+ACLS.US,D,20140401,000000,8.56,9,8.48,9,96897,0
+ACLS.US,D,20140402,000000,8.92,8.96,8.64,8.96,101226,0
+ACLS.US,D,20140403,000000,8.88,9,8.66,8.72,88815,0
+ACLS.US,D,20140404,000000,8.8,8.84,8.24,8.36,245536,0
+ACLS.US,D,20140407,000000,8.4,8.48,8.08,8.08,107089,0
+ACLS.US,D,20140408,000000,8.04,8.32,8,8.2,192872,0
+ACLS.US,D,20140409,000000,8.12,8.48,8.04,8.24,181243,0
+ACLS.US,D,20140410,000000,8.2,8.32,7.88,8,104491,0
+ACLS.US,D,20140411,000000,7.84,8.08,7.64,7.68,174914,0
+ACLS.US,D,20140414,000000,7.68,7.8,7.32,7.4,311731,0
+ACLS.US,D,20140415,000000,7.52,7.82,7.4,7.6,291924,0
+ACLS.US,D,20140416,000000,7.68,7.76,7.3204,7.6,78733,0
+ACLS.US,D,20140417,000000,7.56,7.84,7.48,7.8,100611,0
+ACLS.US,D,20140421,000000,7.76,7.76,7.52,7.64,52782,0
+ACLS.US,D,20140422,000000,7.6,7.8,7.56,7.76,81164,0
+ACLS.US,D,20140423,000000,7.68,7.76,7.6,7.68,86106,0
+ACLS.US,D,20140424,000000,7.76,7.8,7.6,7.68,99314,0
+ACLS.US,D,20140425,000000,7.8,7.84,7.2,7.2,179068,0
+ACLS.US,D,20140428,000000,7.24,7.36,6.96,7.16,155024,0
+ACLS.US,D,20140429,000000,7.24,7.36,7.04,7.2,124312,0
+ACLS.US,D,20140430,000000,7.12,7.16,6.96,7.16,160573,0
+ACLS.US,D,20140501,000000,7.12,7.12,6.84,7.08,200590,0
+ACLS.US,D,20140502,000000,7.12,7.12,6.8,6.92,138206,0
+ACLS.US,D,20140505,000000,6.84,7.2,6.8,7,168550,0
+ACLS.US,D,20140506,000000,6.92,7.24,6.84,7.08,277040,0
+ACLS.US,D,20140507,000000,7.04,7.04,6.24,6.44,574746,0
+ACLS.US,D,20140508,000000,6.4,6.56,6.16,6.16,189498,0
+ACLS.US,D,20140509,000000,6.08,6.48,6,6.48,156923,0
+ACLS.US,D,20140512,000000,6.68,6.76,6.5,6.76,223230,0
+ACLS.US,D,20140513,000000,6.8,6.84,6.56,6.56,120048,0
+ACLS.US,D,20140514,000000,6.52,6.76,6.2,6.24,169215,0
+ACLS.US,D,20140515,000000,6.16,6.32,6.16,6.24,99091,0
+ACLS.US,D,20140516,000000,6.2,6.52,6.2,6.4,174336,0
+ACLS.US,D,20140519,000000,6.4,6.48,6.2,6.44,369553,0
+ACLS.US,D,20140520,000000,6.24,7,6.24,6.72,281033,0
+ACLS.US,D,20140521,000000,6.72,6.88,6.56,6.72,123242,0
+ACLS.US,D,20140522,000000,6.72,7.04,6.72,6.96,98938,0
+ACLS.US,D,20140523,000000,7,7.04,6.8824,7.04,75020,0
+ACLS.US,D,20140527,000000,7.28,7.52,7.2,7.36,101768,0
+ACLS.US,D,20140528,000000,7.4,7.48,7.22,7.24,55080,0
+ACLS.US,D,20140529,000000,7.4,7.48,7.28,7.4,93148,0
+ACLS.US,D,20140530,000000,7.44,7.7,7.32,7.52,199953,0
+ACLS.US,D,20140602,000000,7.64,7.92,7.36,7.36,134730,0
+ACLS.US,D,20140603,000000,7.28,7.36,7.12,7.32,111351,0
+ACLS.US,D,20140604,000000,7.16,7.36,7.16,7.28,78058,0
+ACLS.US,D,20140605,000000,7.28,7.4,7.12,7.36,71115,0
+ACLS.US,D,20140606,000000,7.44,7.64,7.4,7.64,84675,0
+ACLS.US,D,20140609,000000,7.64,7.88,7.56,7.72,103172,0
+ACLS.US,D,20140610,000000,7.72,7.84,7.52,7.68,84550,0
+ACLS.US,D,20140611,000000,7.68,7.76,7.56,7.68,48005,0
+ACLS.US,D,20140612,000000,7.6,7.76,7.52,7.6,60542,0
+ACLS.US,D,20140613,000000,7.6,7.72,7.52,7.64,37595,0
+ACLS.US,D,20140616,000000,7.6,7.76,7.36,7.76,227972,0
+ACLS.US,D,20140617,000000,7.72,7.8,7.58,7.76,77823,0
+ACLS.US,D,20140618,000000,7.72,8,7.56,7.92,81722,0
+ACLS.US,D,20140619,000000,8,8.04,7.84,7.98,93657,0
+ACLS.US,D,20140620,000000,8.04,8.04,7.52,7.96,135626,0
+ACLS.US,D,20140623,000000,7.92,8.08,7.7204,8.04,31126,0
+ACLS.US,D,20140624,000000,8,8.04,7.8,7.8,79054,0
+ACLS.US,D,20140625,000000,7.72,7.96,7.636,7.96,49881,0
+ACLS.US,D,20140626,000000,7.68,7.88,7.56,7.6,84925,0
+ACLS.US,D,20140627,000000,7.52,7.92,7.48,7.84,141554,0
+ACLS.US,D,20140630,000000,7.72,8,7.6,8,84881,0
+ACLS.US,D,20140701,000000,7.92,8.2,7.8,8.04,90727,0
+ACLS.US,D,20140702,000000,8.08,8.16,8,8.12,39275,0
+ACLS.US,D,20140703,000000,8.12,8.24,8.04,8.24,45634,0
+ACLS.US,D,20140707,000000,8.08,8.24,7.84,7.84,80252,0
+ACLS.US,D,20140708,000000,7.4,7.56,6.8,7,440844,0
+ACLS.US,D,20140709,000000,6.92,7.12,6.92,7.02,50672,0
+ACLS.US,D,20140710,000000,6.84,7.2,6.84,7.12,128388,0
+ACLS.US,D,20140711,000000,7.12,7.32,7.12,7.24,68648,0
+ACLS.US,D,20140714,000000,7.36,7.36,7.16,7.24,73246,0
+ACLS.US,D,20140715,000000,7.2,7.28,7.16,7.2,69788,0
+ACLS.US,D,20140716,000000,7.2,7.28,7.16,7.24,86934,0
+ACLS.US,D,20140717,000000,7.2,7.32,7.12,7.24,87774,0
+ACLS.US,D,20140718,000000,7.2,7.32,7.08,7.28,54285,0
+ACLS.US,D,20140721,000000,7.2,7.32,7.12,7.28,68908,0
+ACLS.US,D,20140722,000000,7.28,7.36,7.08,7.2,102368,0
+ACLS.US,D,20140723,000000,7.2,7.24,6.96,7.04,86986,0
+ACLS.US,D,20140724,000000,7.04,7.08,6.96,7.04,104743,0
+ACLS.US,D,20140725,000000,6.92,7.04,6.84,6.92,121211,0
+ACLS.US,D,20140728,000000,6.88,6.96,6.84,6.92,67738,0
+ACLS.US,D,20140729,000000,6.92,6.96,6.88,6.88,46652,0
+ACLS.US,D,20140730,000000,7,7.04,6.92,7.04,136270,0
+ACLS.US,D,20140731,000000,6.92,7,6.88,7,101771,0
+ACLS.US,D,20140801,000000,7.04,7.16,6.88,7,113462,0
+ACLS.US,D,20140804,000000,6.88,7,6.84,6.92,106949,0
+ACLS.US,D,20140805,000000,6.84,7.16,6.84,6.92,79502,0
+ACLS.US,D,20140806,000000,6.84,7.04,6.84,6.92,90393,0
+ACLS.US,D,20140807,000000,6.92,6.92,6.8,6.84,116693,0
+ACLS.US,D,20140808,000000,6.8,7.08,6.72,7,104127,0
+ACLS.US,D,20140811,000000,7.08,7.08,6.7632,7.08,41299,0
+ACLS.US,D,20140812,000000,7.04,7.16,6.98,7.04,47842,0
+ACLS.US,D,20140813,000000,7.04,7.16,7,7.08,50838,0
+ACLS.US,D,20140814,000000,7.04,7.16,7,7.12,22247,0
+ACLS.US,D,20140815,000000,7.2,7.2,6.88,7.04,61149,0
+ACLS.US,D,20140818,000000,7.08,7.12,6.92,7.12,88691,0
+ACLS.US,D,20140819,000000,7.08,7.28,7.08,7.28,40733,0
+ACLS.US,D,20140820,000000,7.2,7.28,7.12,7.24,38680,0
+ACLS.US,D,20140821,000000,7.2,7.52,7.0588,7.48,110468,0
+ACLS.US,D,20140822,000000,7.44,7.6,7.28,7.52,100387,0
+ACLS.US,D,20140825,000000,7.52,7.76,7.28,7.64,104667,0
+ACLS.US,D,20140826,000000,7.68,7.68,7.48,7.64,79481,0
+ACLS.US,D,20140827,000000,7.88,8.2,7.72,8.04,123543,0
+ACLS.US,D,20140828,000000,8.08,8.12,7.8,8,94664,0
+ACLS.US,D,20140829,000000,8,8.08,7.76,8.08,54589,0
+ACLS.US,D,20140902,000000,8.04,8.2,7.852,8.16,54763,0
+ACLS.US,D,20140903,000000,8.16,8.16,7.96,7.96,53222,0
+ACLS.US,D,20140904,000000,7.96,8.04,7.8,7.96,75495,0
+ACLS.US,D,20140905,000000,7.88,8,7.88,7.96,38723,0
+ACLS.US,D,20140908,000000,7.92,8,7.8,7.92,77490,0
+ACLS.US,D,20140909,000000,8,8,7.84,7.96,96503,0
+ACLS.US,D,20140910,000000,7.92,8.162,7.84,8,108059,0
+ACLS.US,D,20140911,000000,8,8.2,7.92,8.04,156953,0
+ACLS.US,D,20140912,000000,8,8.04,7.84,7.92,77646,0
+ACLS.US,D,20140915,000000,7.92,7.96,7.84,7.84,90446,0
+ACLS.US,D,20140916,000000,7.8,8.2,7.56,7.8,121494,0
+ACLS.US,D,20140917,000000,7.72,8.12,7.72,7.8,61418,0
+ACLS.US,D,20140918,000000,7.88,8.64,7.88,8.48,302692,0
+ACLS.US,D,20140919,000000,8.56,8.68,8.16,8.44,187810,0
+ACLS.US,D,20140922,000000,8.36,8.44,8.04,8.08,78305,0
+ACLS.US,D,20140923,000000,8.08,8.28,7.6,8,153920,0
+ACLS.US,D,20140924,000000,8.08,8.12,7.88,8,49871,0
+ACLS.US,D,20140925,000000,8.04,8.21,7.68,7.76,123820,0
+ACLS.US,D,20140926,000000,7.76,7.8196,7.64,7.68,59288,0
+ACLS.US,D,20140929,000000,7.52,7.84,7.52,7.8,63091,0
+ACLS.US,D,20140930,000000,7.8,8,7.68,7.96,121540,0
+ACLS.US,D,20141001,000000,8,8.24,7.72,8.04,174106,0
+ACLS.US,D,20141002,000000,8,8.32,7.84,8.28,107726,0
+ACLS.US,D,20141003,000000,8.4,8.44,8.08,8.28,114749,0
+ACLS.US,D,20141006,000000,8.28,8.48,8.2,8.26,76867,0
+ACLS.US,D,20141007,000000,8.2,8.32,7.84,7.84,86112,0
+ACLS.US,D,20141008,000000,7.8,8.16,7.72,8.08,136946,0
+ACLS.US,D,20141009,000000,8.08,8.1996,7.64,7.72,73653,0
+ACLS.US,D,20141010,000000,7.64,7.74,7.2,7.2,74717,0
+ACLS.US,D,20141013,000000,6.92,7.44,6.88,7.24,68756,0
+ACLS.US,D,20141014,000000,7.36,7.508,7.08,7.4,126996,0
+ACLS.US,D,20141015,000000,7.32,7.56,7.16,7.56,185286,0
+ACLS.US,D,20141016,000000,7.4,8.04,7.2404,7.76,95348,0
+ACLS.US,D,20141017,000000,7.88,8.06,7.72,7.76,94001,0
+ACLS.US,D,20141020,000000,7.68,7.82,7.64,7.68,44938,0
+ACLS.US,D,20141021,000000,7.76,7.96,7.672,7.84,59257,0
+ACLS.US,D,20141022,000000,7.84,7.94,7.52,7.56,62981,0
+ACLS.US,D,20141023,000000,7.6,7.92,7.44,7.88,46427,0
+ACLS.US,D,20141024,000000,7.88,7.96,7.72,7.92,39521,0
+ACLS.US,D,20141027,000000,7.84,8,7.72,7.84,31361,0
+ACLS.US,D,20141028,000000,7.92,8.44,7.84,8.44,112889,0
+ACLS.US,D,20141029,000000,8.4,8.68,8.12,8.68,107405,0
+ACLS.US,D,20141030,000000,8.72,8.76,8.44,8.76,103486,0
+ACLS.US,D,20141031,000000,8.8,8.88,8.6,8.72,156868,0
+ACLS.US,D,20141103,000000,8.68,8.76,8.3384,8.64,66364,0
+ACLS.US,D,20141104,000000,8.52,8.8796,8.48,8.68,111343,0
+ACLS.US,D,20141105,000000,8.8,9.36,8.64,9.32,238368,0
+ACLS.US,D,20141106,000000,8.92,9.12,8,8.56,196331,0
+ACLS.US,D,20141107,000000,8.48,8.56,8.36,8.52,27262,0
+ACLS.US,D,20141110,000000,8.56,8.68,8.32,8.6,42773,0
+ACLS.US,D,20141111,000000,8.56,8.64,8.4,8.6,35597,0
+ACLS.US,D,20141112,000000,8.6,8.64,8.44,8.56,35612,0
+ACLS.US,D,20141113,000000,8.64,8.68,8.52,8.6,35371,0
+ACLS.US,D,20141114,000000,8.32,8.84,8.32,8.76,163252,0
+ACLS.US,D,20141117,000000,8.76,8.78,8.6,8.68,53084,0
+ACLS.US,D,20141118,000000,8.76,8.84,8.66,8.76,67687,0
+ACLS.US,D,20141119,000000,8.72,8.7596,8.48,8.6,56890,0
+ACLS.US,D,20141120,000000,8.52,8.64,8.4,8.6,71016,0
+ACLS.US,D,20141121,000000,8.76,8.76,8.52,8.56,69834,0
+ACLS.US,D,20141124,000000,8.52,8.68,8.52,8.64,37086,0
+ACLS.US,D,20141125,000000,8.68,8.68,8.6,8.68,20028,0
+ACLS.US,D,20141126,000000,8.68,8.8,8.64,8.8,30660,0
+ACLS.US,D,20141128,000000,8.76,9,8.52,8.6,60562,0
+ACLS.US,D,20141201,000000,8.6,8.76,8.56,8.68,85079,0
+ACLS.US,D,20141202,000000,8.44,8.88,8.36,8.88,88652,0
+ACLS.US,D,20141203,000000,8.84,9.16,8.76,8.96,109428,0
+ACLS.US,D,20141204,000000,9,9.08,8.9,8.92,63882,0
+ACLS.US,D,20141205,000000,8.88,9.16,8.88,9.12,66329,0
+ACLS.US,D,20141208,000000,9.04,9.2,8.88,8.96,115987,0
+ACLS.US,D,20141209,000000,8.96,9.4,8.84,9.32,99951,0
+ACLS.US,D,20141210,000000,9.2,9.48,9.16,9.28,100625,0
+ACLS.US,D,20141211,000000,9.36,9.52,9.28,9.4,78756,0
+ACLS.US,D,20141212,000000,9.24,9.56,9.04,9.4,82255,0
+ACLS.US,D,20141215,000000,9.52,9.6,9.28,9.28,69860,0
+ACLS.US,D,20141216,000000,9.28,9.52,9.28,9.28,59823,0
+ACLS.US,D,20141217,000000,9.24,9.56,9.12,9.48,99947,0
+ACLS.US,D,20141218,000000,9.6,9.6,9.48,9.6,51545,0
+ACLS.US,D,20141219,000000,9.52,9.76,9.32,9.64,163727,0
+ACLS.US,D,20141222,000000,9.6,9.92,9.4872,9.92,117614,0
+ACLS.US,D,20141223,000000,9.88,9.92,9.64,9.72,49645,0
+ACLS.US,D,20141224,000000,9.72,9.92,9.72,9.88,29099,0
+ACLS.US,D,20141226,000000,9.88,9.96,9.8,9.96,42578,0
+ACLS.US,D,20141229,000000,9.96,9.96,9.92,9.96,44054,0
+ACLS.US,D,20141230,000000,9.96,10.12,9.68,10.08,97793,0
+ACLS.US,D,20141231,000000,10.12,10.4,9.84,10.24,150227,0
+ACLS.US,D,20150102,000000,10.24,10.4,10,10.2,188983,0
+ACLS.US,D,20150105,000000,10.08,10.38,9.76,10,88947,0
+ACLS.US,D,20150106,000000,10,10.16,9.4,9.6,73161,0
+ACLS.US,D,20150107,000000,9.68,9.76,9.6,9.72,50026,0
+ACLS.US,D,20150108,000000,9.76,9.96,9.6,9.92,50097,0
+ACLS.US,D,20150109,000000,9.96,10.2,9.92,10.08,65393,0
+ACLS.US,D,20150112,000000,10,10.12,9.7,9.8,37503,0
+ACLS.US,D,20150113,000000,9.96,10.04,9.56,9.6,52740,0
+ACLS.US,D,20150114,000000,9.32,9.72,9.32,9.6,23368,0
+ACLS.US,D,20150115,000000,9.68,9.8,9.56,9.6,76197,0
+ACLS.US,D,20150116,000000,9.56,10.04,9.28,9.96,88478,0
+ACLS.US,D,20150120,000000,10,10.08,9.72,10,89690,0
+ACLS.US,D,20150121,000000,9.92,10.16,9.8,9.88,136410,0
+ACLS.US,D,20150122,000000,9.8,10.12,9.72,10.08,84545,0
+ACLS.US,D,20150123,000000,9.84,10.16,9.8,9.96,46635,0
+ACLS.US,D,20150126,000000,9.92,10,9.718,9.92,40424,0
+ACLS.US,D,20150127,000000,9.8,9.92,9.64,9.72,41727,0
+ACLS.US,D,20150128,000000,9.76,9.92,9.6,9.76,54715,0
+ACLS.US,D,20150129,000000,9.8,10.2,9.796,10.08,170540,0
+ACLS.US,D,20150130,000000,9.92,10.36,9.6,9.6,118061,0
+ACLS.US,D,20150202,000000,9.68,9.84,9.32,9.84,125953,0
+ACLS.US,D,20150203,000000,9.8,10,9.688,9.8,51422,0
+ACLS.US,D,20150204,000000,9.8,10,9.72,10,97802,0
+ACLS.US,D,20150205,000000,10,10.28,10,10.28,109766,0
+ACLS.US,D,20150206,000000,10.4,11.76,10.24,10.68,750950,0
+ACLS.US,D,20150209,000000,10.68,11.2,10.524,10.56,245066,0
+ACLS.US,D,20150210,000000,10.56,10.76,10.4,10.64,206423,0
+ACLS.US,D,20150211,000000,10.64,10.72,10.54,10.64,73080,0
+ACLS.US,D,20150212,000000,10.68,11.08,10.64,11.08,187130,0
+ACLS.US,D,20150213,000000,11.08,11.36,10.88,11.24,163278,0
+ACLS.US,D,20150217,000000,11.2,11.4,11,11.08,170650,0
+ACLS.US,D,20150218,000000,11.08,11.24,10.7,11.2,158927,0
+ACLS.US,D,20150219,000000,11.2,11.2,11.08,11.12,128765,0
+ACLS.US,D,20150220,000000,11.16,11.222,10.6,10.8,142527,0
+ACLS.US,D,20150223,000000,10.84,10.84,10.28,10.4,205867,0
+ACLS.US,D,20150224,000000,10.28,11,10.24,10.96,92485,0
+ACLS.US,D,20150225,000000,10.88,11.44,10.88,11.32,422398,0
+ACLS.US,D,20150226,000000,11.68,11.76,11.12,11.44,510535,0
+ACLS.US,D,20150227,000000,11.48,11.6,11.2,11.2,157722,0
+ACLS.US,D,20150302,000000,11.32,11.56,11.32,11.52,155000,0
+ACLS.US,D,20150303,000000,11.6,11.6,11.24,11.32,133550,0
+ACLS.US,D,20150304,000000,11.32,11.44,11.2,11.2,106925,0
+ACLS.US,D,20150305,000000,11.32,11.36,11,11.2,92850,0
+ACLS.US,D,20150306,000000,11.2,11.4,10.84,10.84,129350,0
+ACLS.US,D,20150309,000000,10.84,10.92,10.64,10.84,79875,0
+ACLS.US,D,20150310,000000,10.8,10.88,10.44,10.52,96675,0
+ACLS.US,D,20150311,000000,10.48,10.8,10.44,10.48,67700,0
+ACLS.US,D,20150312,000000,10.52,10.76,10.44,10.76,84700,0
+ACLS.US,D,20150313,000000,10.8,11.12,10.72,10.88,63550,0
+ACLS.US,D,20150316,000000,10.92,11,10.8,10.88,67000,0
+ACLS.US,D,20150317,000000,10.84,10.96,10.68,10.84,39300,0
+ACLS.US,D,20150318,000000,10.76,10.84,9.76,10.12,303600,0
+ACLS.US,D,20150319,000000,10.04,10.28,10.04,10.16,207425,0
+ACLS.US,D,20150320,000000,10.24,10.36,9.76,9.88,234125,0
+ACLS.US,D,20150323,000000,9.88,10.08,9.64,10.08,182175,0
+ACLS.US,D,20150324,000000,10.2,10.24,9.96,10.04,51425,0
+ACLS.US,D,20150325,000000,10.16,10.24,9.6,9.6,136425,0
+ACLS.US,D,20150326,000000,9.44,9.6,8.84,9.4,121425,0
+ACLS.US,D,20150327,000000,9.36,9.52,9.16,9.4,102475,0
+ACLS.US,D,20150330,000000,9.4,9.64,9.36,9.6,78100,0
+ACLS.US,D,20150331,000000,9.6,9.6,9.32,9.52,66471,0
+ACLS.US,D,20150401,000000,9.72,10.6,9.52,10.4,183850,0
+ACLS.US,D,20150402,000000,10.44,10.52,10.32,10.32,79700,0
+ACLS.US,D,20150406,000000,10.2,10.52,10.08,10.12,71375,0
+ACLS.US,D,20150407,000000,10.12,10.64,10.04,10.4,106727,0
+ACLS.US,D,20150408,000000,10.36,10.56,10.12,10.44,55925,0
+ACLS.US,D,20150409,000000,10.52,10.52,10.24,10.44,47704,0
+ACLS.US,D,20150410,000000,10.56,10.72,10.36,10.64,81100,0
+ACLS.US,D,20150413,000000,10.56,10.64,10.48,10.56,39075,0
+ACLS.US,D,20150414,000000,10.6,10.64,10.48,10.56,45225,0
+ACLS.US,D,20150415,000000,10.4,10.64,10.2,10.6,56623,0
+ACLS.US,D,20150416,000000,10.56,10.56,10.32,10.44,42861,0
+ACLS.US,D,20150417,000000,10.4,10.4,9.76,9.96,175125,0
+ACLS.US,D,20150420,000000,9.96,10.24,9.92,10.08,64936,0
+ACLS.US,D,20150421,000000,10.12,10.68,10.12,10.56,139081,0
+ACLS.US,D,20150422,000000,10.64,10.64,10.2,10.56,84681,0
+ACLS.US,D,20150423,000000,10.24,10.64,10.24,10.6,45500,0
+ACLS.US,D,20150424,000000,10.6,10.68,10.2,10.48,65173,0
+ACLS.US,D,20150427,000000,10.56,10.64,10.12,10.32,62050,0
+ACLS.US,D,20150428,000000,10.32,10.6,10.24,10.52,56473,0
+ACLS.US,D,20150429,000000,10.36,10.72,10.36,10.44,88975,0
+ACLS.US,D,20150430,000000,10.44,10.6,10.08,10.08,155050,0
+ACLS.US,D,20150501,000000,10.04,10.52,10.04,10.32,64500,0
+ACLS.US,D,20150504,000000,10.4,10.52,10.28,10.4,47725,0
+ACLS.US,D,20150505,000000,10.4,10.4,10.2,10.36,135825,0
+ACLS.US,D,20150506,000000,11.24,11.76,11.08,11.08,374576,0
+ACLS.US,D,20150507,000000,11,11.88,11,11.8,319607,0
+ACLS.US,D,20150508,000000,11.8,11.8,11.28,11.68,143225,0
+ACLS.US,D,20150511,000000,11.8,12.2,11.6,12.12,256950,0
+ACLS.US,D,20150512,000000,12.12,12.36,12.04,12.32,217359,0
+ACLS.US,D,20150513,000000,12.44,12.6,12.16,12.44,214575,0
+ACLS.US,D,20150514,000000,12.6,12.68,12.48,12.64,318125,0
+ACLS.US,D,20150515,000000,12.6,12.76,12.56,12.6,175171,0
+ACLS.US,D,20150518,000000,12.68,13.04,12.6,12.84,246414,0
+ACLS.US,D,20150519,000000,13,13.12,12.56,12.56,127270,0
+ACLS.US,D,20150520,000000,12.52,12.72,12.44,12.56,85291,0
+ACLS.US,D,20150521,000000,12.6,12.6,12.44,12.52,67150,0
+ACLS.US,D,20150522,000000,12.48,12.76,12.2,12.52,150675,0
+ACLS.US,D,20150526,000000,12.48,12.68,12.08,12.6,113281,0
+ACLS.US,D,20150527,000000,12.72,13.04,12.52,12.96,179025,0
+ACLS.US,D,20150528,000000,12.84,12.96,12.7,12.84,90968,0
+ACLS.US,D,20150529,000000,12.8,12.92,12.64,12.8,111025,0
+ACLS.US,D,20150601,000000,12.88,12.96,12.4,12.84,116313,0
+ACLS.US,D,20150602,000000,12.64,12.84,12.56,12.6,86711,0
+ACLS.US,D,20150603,000000,12.6,12.72,12.56,12.68,117775,0
+ACLS.US,D,20150604,000000,12.64,12.68,12.2,12.4,206875,0
+ACLS.US,D,20150605,000000,12.28,12.68,12.2,12.56,90775,0
+ACLS.US,D,20150608,000000,12.44,12.56,12.28,12.32,104075,0
+ACLS.US,D,20150609,000000,12.36,12.4,12.08,12.08,71657,0
+ACLS.US,D,20150610,000000,12.36,12.4,12.2,12.36,147146,0
+ACLS.US,D,20150611,000000,12.4,12.5,12.16,12.2,125962,0
+ACLS.US,D,20150612,000000,12.2,12.36,12.08,12.24,67000,0
+ACLS.US,D,20150615,000000,12.16,12.24,11.88,12.04,111625,0
+ACLS.US,D,20150616,000000,11.96,12.12,11.96,12.04,74375,0
+ACLS.US,D,20150617,000000,12.04,12.16,11.96,12.08,52425,0
+ACLS.US,D,20150618,000000,12.12,12.28,11.96,12.12,127925,0
+ACLS.US,D,20150619,000000,12.12,12.36,11.88,12.16,273625,0
+ACLS.US,D,20150622,000000,12.2,12.36,11.88,11.96,203125,0
+ACLS.US,D,20150623,000000,12.4,12.52,12.12,12.12,661803,0
+ACLS.US,D,20150624,000000,12.08,12.76,12.04,12.48,348775,0
+ACLS.US,D,20150625,000000,12.6,12.68,12.52,12.56,258150,0
+ACLS.US,D,20150626,000000,12.6,12.6,12.04,12.08,286950,0
+ACLS.US,D,20150629,000000,11.84,12.16,11.52,11.6,215125,0
+ACLS.US,D,20150630,000000,11.8,11.92,11.697,11.84,97196,0
+ACLS.US,D,20150701,000000,12.16,12.4,12,12.12,165375,0
+ACLS.US,D,20150702,000000,12.2,12.44,12,12.44,257575,0
+ACLS.US,D,20150706,000000,12.24,12.56,12.2,12.36,155175,0
+ACLS.US,D,20150707,000000,12.28,12.4,11.68,12.2,140175,0
+ACLS.US,D,20150708,000000,12.04,12.08,11.2,11.36,201700,0
+ACLS.US,D,20150709,000000,11.48,11.8,11.32,11.36,90150,0
+ACLS.US,D,20150710,000000,11.44,11.92,11.36,11.84,86775,0
+ACLS.US,D,20150713,000000,11.8,12.2,11.68,11.88,122825,0
+ACLS.US,D,20150714,000000,11.92,12.16,11.88,11.96,90158,0
+ACLS.US,D,20150715,000000,12.12,12.24,11.92,12.04,205612,0
+ACLS.US,D,20150716,000000,11.96,12.2,11.88,12,242125,0
+ACLS.US,D,20150717,000000,12,12,11.76,11.84,128800,0
+ACLS.US,D,20150720,000000,11.88,11.92,11.68,11.8,161225,0
+ACLS.US,D,20150721,000000,11.76,12,11.68,11.88,143625,0
+ACLS.US,D,20150722,000000,11.72,11.88,11.64,11.88,211650,0
+ACLS.US,D,20150723,000000,11.8,12,11.4,11.4,171900,0
+ACLS.US,D,20150724,000000,11.32,11.52,10.96,11,182075,0
+ACLS.US,D,20150727,000000,10.96,11.48,10.76,11.28,109400,0
+ACLS.US,D,20150728,000000,11.4,11.48,11.24,11.36,131175,0
+ACLS.US,D,20150729,000000,11.32,11.4,11.04,11.04,101375,0
+ACLS.US,D,20150730,000000,10.96,11.76,10.96,11.72,243175,0
+ACLS.US,D,20150731,000000,11.8,11.8,11.52,11.8,214050,0
+ACLS.US,D,20150803,000000,11.8,11.92,11.44,11.68,260978,0
+ACLS.US,D,20150804,000000,11.8,11.8,11,11.48,281375,0
+ACLS.US,D,20150805,000000,12.64,13.28,11.92,12.72,720725,0
+ACLS.US,D,20150806,000000,12.6,12.96,12.36,12.72,335336,0
+ACLS.US,D,20150807,000000,12.64,13.2,12.6,12.84,254225,0
+ACLS.US,D,20150810,000000,12.92,13.68,12.88,13.12,415725,0
+ACLS.US,D,20150811,000000,13.08,13.24,12.84,12.92,185112,0
+ACLS.US,D,20150812,000000,12.68,13.12,12.56,12.84,256200,0
+ACLS.US,D,20150813,000000,12.56,13.12,11.12,12.8,137950,0
+ACLS.US,D,20150814,000000,12.8,12.96,12.64,12.84,113325,0
+ACLS.US,D,20150817,000000,12.8,12.96,12.68,12.84,126875,0
+ACLS.US,D,20150818,000000,12.96,13,12.72,12.72,123925,0
+ACLS.US,D,20150819,000000,12.68,13.52,12.44,13.32,340000,0
+ACLS.US,D,20150820,000000,13.08,13.68,13.08,13.4,298525,0
+ACLS.US,D,20150821,000000,13.12,13.64,13.08,13.16,184850,0
+ACLS.US,D,20150824,000000,12.6,13.24,11.44,12.28,228613,0
+ACLS.US,D,20150825,000000,12.56,12.88,12,12.04,158650,0
+ACLS.US,D,20150826,000000,12.32,12.48,12.12,12.32,161775,0
+ACLS.US,D,20150827,000000,12.48,12.76,12.28,12.6,150125,0
+ACLS.US,D,20150828,000000,12.52,12.8,12.44,12.68,87700,0
+ACLS.US,D,20150831,000000,12.6,13.2,12.6,13.04,182250,0
+ACLS.US,D,20150901,000000,12.8,13,12.56,12.64,128125,0
+ACLS.US,D,20150902,000000,12.8,13.04,12.56,12.96,103575,0
+ACLS.US,D,20150903,000000,12.84,13.16,12.84,12.88,132200,0
+ACLS.US,D,20150904,000000,12.72,13,12.72,12.92,57975,0
+ACLS.US,D,20150908,000000,13.24,13.96,13.16,13.64,478150,0
+ACLS.US,D,20150909,000000,13.92,13.92,13.24,13.24,134275,0
+ACLS.US,D,20150910,000000,13.2,13.52,13.08,13.48,75182,0
+ACLS.US,D,20150911,000000,13.32,13.64,13.16,13.4,83025,0
+ACLS.US,D,20150914,000000,13.4,13.6,13.04,13.2,84450,0
+ACLS.US,D,20150915,000000,13.28,13.6,13.16,13.56,119275,0
+ACLS.US,D,20150916,000000,13.48,13.72,13.32,13.48,193925,0
+ACLS.US,D,20150917,000000,13.56,13.64,13.28,13.32,191034,0
+ACLS.US,D,20150918,000000,13.2,13.28,11.6,11.6,500050,0
+ACLS.US,D,20150921,000000,11.88,12.24,11.4,11.72,228375,0
+ACLS.US,D,20150922,000000,11.44,11.72,10.64,10.92,452975,0
+ACLS.US,D,20150923,000000,10.96,11.48,10.36,10.56,395669,0
+ACLS.US,D,20150924,000000,10.48,10.6,9.88,10.48,386046,0
+ACLS.US,D,20150925,000000,10.64,10.76,9.6,9.88,251350,0
+ACLS.US,D,20150928,000000,9.92,10.16,9.48,9.56,214917,0
+ACLS.US,D,20150929,000000,10.24,11.12,9.8,10.68,432075,0
+ACLS.US,D,20150930,000000,10.88,10.92,10.56,10.68,201375,0
+ACLS.US,D,20151001,000000,10.64,10.84,10.4,10.56,130300,0
+ACLS.US,D,20151002,000000,10.44,10.88,10.32,10.88,125025,0
+ACLS.US,D,20151005,000000,11.12,11.2,10.72,11.08,125471,0
+ACLS.US,D,20151006,000000,11.24,11.68,10.84,11.04,156325,0
+ACLS.US,D,20151007,000000,11,11.28,10.76,11.24,171487,0
+ACLS.US,D,20151008,000000,11.12,11.84,11.12,11.64,166000,0
+ACLS.US,D,20151009,000000,11.56,11.64,11.12,11.12,171975,0
+ACLS.US,D,20151012,000000,11.08,11.08,10.52,10.92,167332,0
+ACLS.US,D,20151013,000000,10.76,11.08,10.44,10.48,158375,0
+ACLS.US,D,20151014,000000,10.4,10.96,10.4,10.64,168575,0
+ACLS.US,D,20151015,000000,10.72,11.2,10.72,11.16,144225,0
+ACLS.US,D,20151016,000000,11.24,11.44,11,11.32,138550,0
+ACLS.US,D,20151019,000000,11.32,11.6,11.04,11.24,150916,0
+ACLS.US,D,20151020,000000,11.2,11.52,11.16,11.52,143650,0
+ACLS.US,D,20151021,000000,11.6,11.68,11.4,11.52,218950,0
+ACLS.US,D,20151022,000000,11.6,11.64,11.24,11.6,234150,0
+ACLS.US,D,20151023,000000,11.68,12.08,11.48,12,162575,0
+ACLS.US,D,20151026,000000,11.8,11.96,11.72,11.88,117775,0
+ACLS.US,D,20151027,000000,11.8,11.88,11.28,11.36,114400,0
+ACLS.US,D,20151028,000000,11.4,12.04,11.4,11.96,150150,0
+ACLS.US,D,20151029,000000,11.92,12.04,11.2,11.24,143725,0
+ACLS.US,D,20151030,000000,11.24,11.36,11.16,11.2,79600,0
+ACLS.US,D,20151102,000000,11.24,11.92,11.16,11.76,169310,0
+ACLS.US,D,20151103,000000,11.68,12.2,11.6,11.96,241991,0
+ACLS.US,D,20151104,000000,12,12.4,11.9,12.24,269933,0
+ACLS.US,D,20151105,000000,10.48,10.8,9.04,9.52,1426825,0
+ACLS.US,D,20151106,000000,9.52,9.92,9.4,9.8,340475,0
+ACLS.US,D,20151109,000000,9.8,9.8,9.32,9.36,229823,0
+ACLS.US,D,20151110,000000,9.4,9.84,9.2,9.84,302025,0
+ACLS.US,D,20151111,000000,9.92,9.92,9.64,9.68,133900,0
+ACLS.US,D,20151112,000000,9.68,9.84,9.48,9.64,176150,0
+ACLS.US,D,20151113,000000,9.52,9.76,9.52,9.6,116375,0
+ACLS.US,D,20151116,000000,9.56,10,9.44,9.92,206200,0
+ACLS.US,D,20151117,000000,9.84,10,9.68,9.96,155500,0
+ACLS.US,D,20151118,000000,9.92,10.08,9.72,10.04,259300,0
+ACLS.US,D,20151119,000000,10,10.12,9.92,10.12,179975,0
+ACLS.US,D,20151120,000000,10.16,10.36,10.04,10.2,99075,0
+ACLS.US,D,20151123,000000,10.04,10.12,9.92,9.92,79000,0
+ACLS.US,D,20151124,000000,9.88,10.16,9.8,10.12,73875,0
+ACLS.US,D,20151125,000000,10.08,10.24,9.96,10.24,83625,0
+ACLS.US,D,20151127,000000,10.2,10.4,10.16,10.36,25225,0
+ACLS.US,D,20151130,000000,10.44,10.68,10.4,10.56,91075,0
+ACLS.US,D,20151201,000000,10.6,10.68,10.4,10.6,85555,0
+ACLS.US,D,20151202,000000,10.72,11.04,10.64,10.84,96312,0
+ACLS.US,D,20151203,000000,10.84,10.978,10.28,10.28,144523,0
+ACLS.US,D,20151204,000000,10.32,10.68,10.2,10.48,152825,0
+ACLS.US,D,20151207,000000,10.52,10.56,9.88,10.2,164600,0
+ACLS.US,D,20151208,000000,10.08,10.2,9.92,10.04,67865,0
+ACLS.US,D,20151209,000000,10.04,10.24,9.88,10.08,70175,0
+ACLS.US,D,20151210,000000,10.04,10.24,9.88,10.04,111425,0
+ACLS.US,D,20151211,000000,9.84,10.08,9.84,10,103100,0
+ACLS.US,D,20151214,000000,9.96,10.08,9.44,9.52,200263,0
+ACLS.US,D,20151215,000000,9.6,9.96,9.6,9.92,83400,0
+ACLS.US,D,20151216,000000,9.96,10.2,9.92,10.12,80350,0
+ACLS.US,D,20151217,000000,10.12,10.36,9.96,10.12,106400,0
+ACLS.US,D,20151218,000000,10.12,10.56,10.08,10.4,306700,0
+ACLS.US,D,20151221,000000,10.52,10.68,10.32,10.6,116950,0
+ACLS.US,D,20151222,000000,10.6,10.72,10.28,10.68,85051,0
+ACLS.US,D,20151223,000000,10.68,10.76,10.56,10.6,67000,0
+ACLS.US,D,20151224,000000,10.6,10.76,10.48,10.68,38954,0
+ACLS.US,D,20151228,000000,10.68,10.68,10.28,10.6,101509,0
+ACLS.US,D,20151229,000000,10.64,10.8,10.44,10.8,66052,0
+ACLS.US,D,20151230,000000,10.76,10.8,10.36,10.56,68820,0
+ACLS.US,D,20151231,000000,10.52,10.68,10.28,10.36,133628,0
+ACLS.US,D,20160104,000000,10.2,10.44,10.12,10.32,122319,0
+ACLS.US,D,20160105,000000,10.32,10.32,10,10.2,70040,0
+ACLS.US,D,20160106,000000,10,10.48,9.88,10.44,122583,0
+ACLS.US,D,20160107,000000,10.28,10.44,9.8,9.88,108133,0
+ACLS.US,D,20160108,000000,9.92,10.16,9.32,9.32,112775,0
+ACLS.US,D,20160111,000000,9.44,9.88,9.16,9.52,178902,0
+ACLS.US,D,20160112,000000,9.84,10.04,9.28,9.64,213623,0
+ACLS.US,D,20160113,000000,9.64,9.76,9.28,9.72,160707,0
+ACLS.US,D,20160114,000000,9.68,10.56,9.64,10.44,242656,0
+ACLS.US,D,20160115,000000,10.08,10.7,9.916,10.6,212501,0
+ACLS.US,D,20160119,000000,10.8,10.8,9.92,10.16,180600,0
+ACLS.US,D,20160120,000000,9.76,10,9.2,9.72,405575,0
+ACLS.US,D,20160121,000000,9.76,10,9.48,9.76,129053,0
+ACLS.US,D,20160122,000000,9.88,10.4,9.84,10.32,125666,0
+ACLS.US,D,20160125,000000,10.24,10.48,9.92,10,63431,0
+ACLS.US,D,20160126,000000,10.12,10.52,10.08,10.24,119621,0
+ACLS.US,D,20160127,000000,10.24,10.32,9.96,9.98,86735,0
+ACLS.US,D,20160128,000000,10.12,10.24,10,10.08,93547,0
+ACLS.US,D,20160129,000000,10.12,10.48,10,10.48,217948,0
+ACLS.US,D,20160201,000000,10.48,10.52,10.32,10.48,109298,0
+ACLS.US,D,20160202,000000,10.52,10.52,10.12,10.32,109160,0
+ACLS.US,D,20160203,000000,10.48,10.56,9.08,9.6,470308,0
+ACLS.US,D,20160204,000000,9.68,10.16,9.4,9.92,180398,0
+ACLS.US,D,20160205,000000,9.92,9.92,9.4952,9.68,141487,0
+ACLS.US,D,20160208,000000,9.64,9.64,7.16,9.36,229867,0
+ACLS.US,D,20160209,000000,9.24,9.36,8.88,9.12,75480,0
+ACLS.US,D,20160210,000000,9.24,9.44,8.88,8.96,106264,0
+ACLS.US,D,20160211,000000,8.64,9,8.62,9,87611,0
+ACLS.US,D,20160212,000000,9.28,9.28,8.8,9.08,122505,0
+ACLS.US,D,20160216,000000,9.12,9.48,9.08,9.48,70852,0
+ACLS.US,D,20160217,000000,9.52,9.72,9.4,9.52,90178,0
+ACLS.US,D,20160218,000000,9.52,9.7,9.484,9.64,48420,0
+ACLS.US,D,20160219,000000,9.64,10.08,9.64,9.84,89991,0
+ACLS.US,D,20160222,000000,10,10,9.28,9.4,159758,0
+ACLS.US,D,20160223,000000,9.4,9.92,9.4,9.8,96369,0
+ACLS.US,D,20160224,000000,9.76,10.04,9.48,10.04,99968,0
+ACLS.US,D,20160225,000000,10.12,10.12,9.68,10,68427,0
+ACLS.US,D,20160226,000000,10,10.28,9.92,10.08,65324,0
+ACLS.US,D,20160229,000000,10,10.12,9.8,10,122121,0
+ACLS.US,D,20160301,000000,10,10.8,9.92,10.52,118284,0
+ACLS.US,D,20160302,000000,10.6,10.8,10.5,10.64,70380,0
+ACLS.US,D,20160303,000000,10.72,11.2,10.6,10.92,139426,0
+ACLS.US,D,20160304,000000,11,11,10.603,10.72,60722,0
+ACLS.US,D,20160307,000000,9.96,10.8,9.84,10.48,140149,0
+ACLS.US,D,20160308,000000,10.8,11.4,10.64,11.08,218080,0
+ACLS.US,D,20160309,000000,11.08,11.32,11.02,11.16,97051,0
+ACLS.US,D,20160310,000000,11.2,11.2,10.76,10.96,59993,0
+ACLS.US,D,20160311,000000,11.08,11.14,10.61,11.08,65935,0
+ACLS.US,D,20160314,000000,10.96,11.16,10.82,11.04,53251,0
+ACLS.US,D,20160315,000000,11,11,10.54,10.64,72097,0
+ACLS.US,D,20160316,000000,10.68,10.88,10.6,10.76,64846,0
+ACLS.US,D,20160317,000000,10.68,10.872,10.54,10.84,70460,0
+ACLS.US,D,20160318,000000,10.96,11.44,10.84,11.4,193474,0
+ACLS.US,D,20160321,000000,11.32,11.6,11.24,11.24,97461,0
+ACLS.US,D,20160322,000000,11.24,11.32,10.88,11.04,73372,0
+ACLS.US,D,20160323,000000,11.04,11.04,10.56,10.56,135558,0
+ACLS.US,D,20160324,000000,10.56,10.66,10.28,10.32,106499,0
+ACLS.US,D,20160328,000000,10.32,10.88,10.32,10.76,86120,0
+ACLS.US,D,20160329,000000,10.68,11.02,10.48,10.92,125587,0
+ACLS.US,D,20160330,000000,11.04,11.28,11,11.24,109325,0
+ACLS.US,D,20160331,000000,11.32,11.32,11.06,11.2,105494,0
+ACLS.US,D,20160401,000000,11.08,11.28,11.08,11.2,89436,0
+ACLS.US,D,20160404,000000,11.24,11.28,11.12,11.16,56704,0
+ACLS.US,D,20160405,000000,11.12,11.16,10.96,10.96,84126,0
+ACLS.US,D,20160406,000000,10.92,11.28,10.88,11.24,146017,0
+ACLS.US,D,20160407,000000,11.04,11.14,10.84,11,113642,0
+ACLS.US,D,20160408,000000,11.04,11.2,10.74,10.84,63334,0
+ACLS.US,D,20160411,000000,10.8,11.08,10.64,10.72,49234,0
+ACLS.US,D,20160412,000000,10.72,11.14,10.72,10.92,72498,0
+ACLS.US,D,20160413,000000,11.04,11.24,10.84,11.24,76014,0
+ACLS.US,D,20160414,000000,11.2,11.36,11,11.28,56956,0
+ACLS.US,D,20160415,000000,11.2,11.34,11.2,11.28,68864,0
+ACLS.US,D,20160418,000000,11.28,11.52,11.28,11.44,40928,0
+ACLS.US,D,20160419,000000,11.48,11.76,11.36,11.6,80815,0
+ACLS.US,D,20160420,000000,11.52,11.72,11.36,11.64,72788,0
+ACLS.US,D,20160421,000000,11.64,11.64,11.28,11.48,47742,0
+ACLS.US,D,20160422,000000,11.48,11.68,11.4,11.6,70447,0
+ACLS.US,D,20160425,000000,11.52,11.9,11.52,11.6,74381,0
+ACLS.US,D,20160426,000000,11.6,11.8,11.441,11.76,42179,0
+ACLS.US,D,20160427,000000,11.6,11.92,11.52,11.88,69669,0
+ACLS.US,D,20160428,000000,11.48,11.8,11.32,11.36,106276,0
+ACLS.US,D,20160429,000000,11.44,11.46,11.12,11.44,74689,0
+ACLS.US,D,20160502,000000,11.56,11.78,10.8,10.96,243043,0
+ACLS.US,D,20160503,000000,10.64,10.92,10.16,10.4,178731,0
+ACLS.US,D,20160504,000000,10.28,10.4,9.4,9.88,374979,0
+ACLS.US,D,20160505,000000,9.84,10.28,9.84,10.24,141099,0
+ACLS.US,D,20160506,000000,10.16,10.214,9.6,10,199906,0
+ACLS.US,D,20160509,000000,9.88,10.08,9.64,9.88,154229,0
+ACLS.US,D,20160510,000000,9.84,10.04,9.68,9.92,97934,0
+ACLS.US,D,20160511,000000,9.88,9.96,9.64,9.68,40664,0
+ACLS.US,D,20160512,000000,9.68,9.786,9.28,9.52,101499,0
+ACLS.US,D,20160513,000000,9.52,9.68,9.4,9.6,42940,0
+ACLS.US,D,20160516,000000,9.6,9.8,9.48,9.64,66686,0
+ACLS.US,D,20160517,000000,9.6,9.6,8.92,9.16,129629,0
+ACLS.US,D,20160518,000000,9.04,9.4,9.04,9.2,128744,0
+ACLS.US,D,20160519,000000,9.12,9.28,9.1,9.2,75623,0
+ACLS.US,D,20160520,000000,9.28,9.8,9.28,9.68,67321,0
+ACLS.US,D,20160523,000000,9.76,10.04,9.64,10,76289,0
+ACLS.US,D,20160524,000000,10.12,10.56,10.04,10.4,95879,0
+ACLS.US,D,20160525,000000,10.4,10.64,10.32,10.56,69677,0
+ACLS.US,D,20160526,000000,10.52,10.76,10.44,10.72,139710,0
+ACLS.US,D,20160527,000000,10.64,10.88,10.08,10.72,67217,0
+ACLS.US,D,20160531,000000,10.76,10.8,10.36,10.8,86872,0
+ACLS.US,D,20160601,000000,10.64,11.08,10.64,11.04,113789,0
+ACLS.US,D,20160602,000000,10.96,11.4,10.84,11.32,104925,0
+ACLS.US,D,20160603,000000,11.24,11.32,11,11.08,172759,0
+ACLS.US,D,20160606,000000,11.04,11.44,10.84,11.24,114255,0
+ACLS.US,D,20160607,000000,11.16,11.36,11,11.12,272232,0
+ACLS.US,D,20160608,000000,11.12,11.2,10.92,11.12,35333,0
+ACLS.US,D,20160609,000000,11.04,11.12,10.88,10.96,46735,0
+ACLS.US,D,20160610,000000,10.92,10.92,10.6,10.64,55463,0
+ACLS.US,D,20160613,000000,10.56,10.799,10.56,10.68,47284,0
+ACLS.US,D,20160614,000000,10.6,10.82,10.547,10.72,58599,0
+ACLS.US,D,20160615,000000,10.68,10.992,10.48,10.96,91524,0
+ACLS.US,D,20160616,000000,10.96,10.98,10.48,10.68,73476,0
+ACLS.US,D,20160617,000000,10.68,10.84,10.32,10.68,115951,0
+ACLS.US,D,20160620,000000,10.76,11.16,10.76,10.96,53855,0
+ACLS.US,D,20160621,000000,10.96,11,10.8,10.96,66499,0
+ACLS.US,D,20160622,000000,10.92,11.1,10.88,10.88,71075,0
+ACLS.US,D,20160623,000000,11,11.2,11,11.2,84646,0
+ACLS.US,D,20160624,000000,10.2,10.844,10.04,10.64,233259,0
+ACLS.US,D,20160627,000000,10.4,10.4,9.68,10.08,139169,0
+ACLS.US,D,20160628,000000,10.16,10.48,10.16,10.28,123834,0
+ACLS.US,D,20160629,000000,10.4,10.68,10.4,10.52,58999,0
+ACLS.US,D,20160630,000000,10.52,10.76,10.32,10.76,135088,0
+ACLS.US,D,20160701,000000,10.7,11.09,10.55,10.95,131947,0
+ACLS.US,D,20160705,000000,10.92,10.92,10.04,10.11,105938,0
+ACLS.US,D,20160706,000000,10.02,10.08,9.82,9.92,104906,0
+ACLS.US,D,20160707,000000,9.93,10.07,9.68,9.91,100862,0
+ACLS.US,D,20160708,000000,10.05,10.34,10,10.31,112096,0
+ACLS.US,D,20160711,000000,10.4,10.69,10.4,10.67,71431,0
+ACLS.US,D,20160712,000000,10.71,10.73,10.22,10.28,152699,0
+ACLS.US,D,20160713,000000,10.38,10.57,10.145,10.48,292207,0
+ACLS.US,D,20160714,000000,10.55,10.72,10.51,10.58,85295,0
+ACLS.US,D,20160715,000000,10.65,10.65,10.49,10.54,89685,0
+ACLS.US,D,20160718,000000,10.51,10.74,10.303,10.59,107648,0
+ACLS.US,D,20160719,000000,10.53,10.7799,10.4666,10.55,63263,0
+ACLS.US,D,20160720,000000,10.55,10.9296,10.55,10.71,92287,0
+ACLS.US,D,20160721,000000,10.66,10.81,10.48,10.56,52807,0
+ACLS.US,D,20160722,000000,10.53,10.74,10.46,10.69,44837,0
+ACLS.US,D,20160725,000000,10.67,10.78,10.64,10.71,46223,0
+ACLS.US,D,20160726,000000,10.68,10.88,10.62,10.73,94077,0
+ACLS.US,D,20160727,000000,10.73,10.85,10.6,10.64,71420,0
+ACLS.US,D,20160728,000000,10.62,10.8,10.57,10.77,152529,0
+ACLS.US,D,20160729,000000,10.76,10.78,10.62,10.7,77009,0
+ACLS.US,D,20160801,000000,10.68,10.73,10.43,10.65,67154,0
+ACLS.US,D,20160802,000000,10.68,11.08,10.4268,10.85,276652,0
+ACLS.US,D,20160803,000000,11.05,11.49,10.75,11.02,439413,0
+ACLS.US,D,20160804,000000,10.99,11.19,10.745,11.13,212654,0
+ACLS.US,D,20160805,000000,11.15,11.88,11.15,11.51,310036,0
+ACLS.US,D,20160808,000000,11.69,12.19,11.65,11.97,317170,0
+ACLS.US,D,20160809,000000,11.96,12.1799,11.89,12.05,173282,0
+ACLS.US,D,20160810,000000,12.02,12.02,11.564,11.7,109918,0
+ACLS.US,D,20160811,000000,11.69,11.8,11.62,11.75,120451,0
+ACLS.US,D,20160812,000000,11.73,12.1,11.59,12.05,144665,0
+ACLS.US,D,20160815,000000,12.05,12.15,11.72,11.85,152209,0
+ACLS.US,D,20160816,000000,11.77,11.94,11.7,11.75,109004,0
+ACLS.US,D,20160817,000000,11.72,11.72,11.43,11.45,160725,0
+ACLS.US,D,20160818,000000,11.38,11.725,11.25,11.71,146796,0
+ACLS.US,D,20160819,000000,11.7,11.99,11.7,11.76,97935,0
+ACLS.US,D,20160822,000000,11.84,11.98,11.62,11.9,116085,0
+ACLS.US,D,20160823,000000,11.91,12.05,11.88,11.9,78677,0
+ACLS.US,D,20160824,000000,11.92,11.935,11.695,11.72,41054,0
+ACLS.US,D,20160825,000000,11.71,11.85,11.7,11.76,71285,0
+ACLS.US,D,20160826,000000,11.8,11.915,11.65,11.79,80491,0
+ACLS.US,D,20160829,000000,11.85,11.86,11.71,11.74,30171,0
+ACLS.US,D,20160830,000000,11.78,11.85,11.65,11.72,77960,0
+ACLS.US,D,20160831,000000,11.73,11.84,11.59,11.73,113854,0
+ACLS.US,D,20160901,000000,11.76,12.17,11.64,12,162762,0
+ACLS.US,D,20160902,000000,12.16,12.25,11.99,12.09,105198,0
+ACLS.US,D,20160906,000000,12.18,12.23,11.9,12.17,122128,0
+ACLS.US,D,20160907,000000,12.2,12.35,12.1,12.34,115406,0
+ACLS.US,D,20160908,000000,12.35,12.68,12.2,12.64,169500,0
+ACLS.US,D,20160909,000000,12.5,12.7,11.99,12.01,124714,0
+ACLS.US,D,20160912,000000,11.88,12.16,11.816,12.1,129299,0
+ACLS.US,D,20160913,000000,12.06,12.8,12.06,12.74,291929,0
+ACLS.US,D,20160914,000000,12.73,12.73,12.01,12.11,162993,0
+ACLS.US,D,20160915,000000,12.12,12.35,12.1,12.35,98736,0
+ACLS.US,D,20160916,000000,12.33,12.3916,12.17,12.28,110073,0
+ACLS.US,D,20160919,000000,12.35,12.4921,12.23,12.45,70818,0
+ACLS.US,D,20160920,000000,12.47,12.54,12.4,12.49,74406,0
+ACLS.US,D,20160921,000000,12.48,12.77,12.41,12.76,85459,0
+ACLS.US,D,20160922,000000,12.8,13.47,12.76,13.43,219858,0
+ACLS.US,D,20160923,000000,13.31,13.38,13.09,13.1,99552,0
+ACLS.US,D,20160926,000000,12.97,12.98,12.34,12.85,73103,0
+ACLS.US,D,20160927,000000,12.89,13.18,12.86,13.16,87356,0
+ACLS.US,D,20160928,000000,13.12,13.25,13,13.16,93346,0
+ACLS.US,D,20160929,000000,12.98,13.34,12.861,13.25,156565,0
+ACLS.US,D,20160930,000000,13.35,13.37,13.2036,13.27,157939,0
+ACLS.US,D,20161003,000000,13.25,13.93,13.24,13.89,165119,0
+ACLS.US,D,20161004,000000,14,14.14,13.67,13.75,173581,0
+ACLS.US,D,20161005,000000,13.86,14.07,13.78,13.89,85284,0
+ACLS.US,D,20161006,000000,13.92,13.98,13.75,13.95,48320,0
+ACLS.US,D,20161007,000000,13.89,13.91,13.67,13.76,57455,0
+ACLS.US,D,20161010,000000,13.89,14.039,13.874,13.98,59447,0
+ACLS.US,D,20161011,000000,13.91,13.96,13.48,13.61,104098,0
+ACLS.US,D,20161012,000000,13.58,13.8,13.462,13.77,33193,0
+ACLS.US,D,20161013,000000,13.65,13.745,13.461,13.57,63023,0
+ACLS.US,D,20161014,000000,13.61,13.85,13.58,13.72,97021,0
+ACLS.US,D,20161017,000000,13.75,13.85,13.575,13.75,69211,0
+ACLS.US,D,20161018,000000,13.9,13.9,13.65,13.75,51891,0
+ACLS.US,D,20161019,000000,13.8,13.875,13.4,13.7,78138,0
+ACLS.US,D,20161020,000000,13.7,13.7,13.481,13.6,68277,0
+ACLS.US,D,20161021,000000,13.45,13.6,13.3,13.55,49089,0
+ACLS.US,D,20161024,000000,13.55,14.1,13.55,13.85,86694,0
+ACLS.US,D,20161025,000000,13.75,14,13.65,13.95,72665,0
+ACLS.US,D,20161026,000000,13.9,13.9,12.9,13.5,89912,0
+ACLS.US,D,20161027,000000,13.65,13.75,13.3,13.3,67437,0
+ACLS.US,D,20161028,000000,13.35,13.6,13.2,13.3,66678,0
+ACLS.US,D,20161031,000000,13.3,13.7,13.1,13.65,143803,0
+ACLS.US,D,20161101,000000,13.9,14.3,13.55,14.2,246458,0
+ACLS.US,D,20161102,000000,14.15,14.2,13.3684,13.45,159046,0
+ACLS.US,D,20161103,000000,12.75,12.75,11.05,11.2,587633,0
+ACLS.US,D,20161104,000000,11.25,11.85,11.25,11.55,338429,0
+ACLS.US,D,20161107,000000,11.55,12.25,11.55,12.05,194086,0
+ACLS.US,D,20161108,000000,12.15,12.5,12,12.4,80787,0
+ACLS.US,D,20161109,000000,12.1,12.75,11.85,12.65,195114,0
+ACLS.US,D,20161110,000000,12.85,13,12.25,12.8,178079,0
+ACLS.US,D,20161111,000000,12.9,13.55,12.9,13.5,184224,0
+ACLS.US,D,20161114,000000,13.55,13.7,13.155,13.5,151267,0
+ACLS.US,D,20161115,000000,13.75,14,13.45,14,189405,0
+ACLS.US,D,20161116,000000,13.8,14.3,13.8,14.15,158010,0
+ACLS.US,D,20161117,000000,14.25,14.25,13.8,13.9,133256,0
+ACLS.US,D,20161118,000000,14,14.075,13.8,13.95,131814,0
+ACLS.US,D,20161121,000000,14.05,14.05,13.75,13.85,51959,0
+ACLS.US,D,20161122,000000,13.95,14.1,13.85,13.95,100843,0
+ACLS.US,D,20161123,000000,13.95,13.95,13.7,13.9,59173,0
+ACLS.US,D,20161125,000000,13.85,13.9,13.65,13.8,49109,0
+ACLS.US,D,20161128,000000,13.65,13.9,13.4,13.7,45232,0
+ACLS.US,D,20161129,000000,13.75,13.9,13.6,13.65,43318,0
+ACLS.US,D,20161130,000000,13.6,13.85,13.4,13.65,123210,0
+ACLS.US,D,20161201,000000,13.7,13.8,12.65,12.8,92173,0
+ACLS.US,D,20161202,000000,12.75,13.2,12.7,13,99449,0
+ACLS.US,D,20161205,000000,13.2,13.55,12.95,13.3,105592,0
+ACLS.US,D,20161206,000000,13.45,13.45,13,13.25,103837,0
+ACLS.US,D,20161207,000000,13.1,13.5,13.1,13.45,65321,0
+ACLS.US,D,20161208,000000,13.4,13.9,13.105,13.75,128661,0
+ACLS.US,D,20161209,000000,13.9,13.9,13.6,13.8,83308,0
+ACLS.US,D,20161212,000000,13.75,13.8,13.45,13.65,46273,0
+ACLS.US,D,20161213,000000,13.6,13.85,13.55,13.85,89220,0
+ACLS.US,D,20161214,000000,13.75,13.775,13.475,13.6,68451,0
+ACLS.US,D,20161215,000000,13.6,13.95,13.6,13.85,124602,0
+ACLS.US,D,20161216,000000,13.85,14.2,13.6,13.7,202865,0
+ACLS.US,D,20161219,000000,13.65,14.2,13.65,14.05,107754,0
+ACLS.US,D,20161220,000000,14.1,14.4,13.95,14.1,79015,0
+ACLS.US,D,20161221,000000,13.95,14.15,13.95,14,46024,0
+ACLS.US,D,20161222,000000,14,14.4,13.7,14,90914,0
+ACLS.US,D,20161223,000000,13.95,14.15,13.8,14.15,50494,0
+ACLS.US,D,20161227,000000,14.05,14.675,14.05,14.3,120337,0
+ACLS.US,D,20161228,000000,14.4,14.4,14.05,14.1,38229,0
+ACLS.US,D,20161229,000000,14.1,14.475,14.05,14.45,63018,0
+ACLS.US,D,20161230,000000,14.35,14.6,14,14.55,174360,0
+ACLS.US,D,20170103,000000,14.65,14.65,14,14.15,160860,0
+ACLS.US,D,20170104,000000,14.3,14.6,14.2,14.5,92688,0
+ACLS.US,D,20170105,000000,14.55,14.625,14.2,14.35,185228,0
+ACLS.US,D,20170106,000000,14.45,14.6,14.25,14.5,86634,0
+ACLS.US,D,20170109,000000,14.45,14.95,14.45,14.7,165868,0
+ACLS.US,D,20170110,000000,14.75,15,14.55,14.9,200012,0
+ACLS.US,D,20170111,000000,14.95,16.55,14.95,16.5,470545,0
+ACLS.US,D,20170112,000000,16.3,16.4,15.2,16.05,170225,0
+ACLS.US,D,20170113,000000,15.55,16.15,15.3,15.9,219006,0
+ACLS.US,D,20170117,000000,16.05,16.05,15.4,15.55,156669,0
+ACLS.US,D,20170118,000000,15.6,16.2,15.55,15.9,201349,0
+ACLS.US,D,20170119,000000,15.85,15.9414,15.25,15.45,97164,0
+ACLS.US,D,20170120,000000,15.45,15.8,15.2,15.25,170091,0
+ACLS.US,D,20170123,000000,15.25,15.4529,15.1,15.25,198674,0
+ACLS.US,D,20170124,000000,15.4,15.75,15.25,15.65,85410,0
+ACLS.US,D,20170125,000000,15.85,15.8821,15.45,15.75,122040,0
+ACLS.US,D,20170126,000000,15.75,15.75,15.45,15.5,86543,0
+ACLS.US,D,20170127,000000,15.45,15.7343,15.405,15.55,124607,0
+ACLS.US,D,20170130,000000,15.5,15.5,14.8,15.3,205031,0
+ACLS.US,D,20170131,000000,15.05,15.325,14.9,15.2,97193,0
+ACLS.US,D,20170201,000000,15.35,15.7,15.25,15.65,150133,0
+ACLS.US,D,20170202,000000,16.45,16.5,15.9,16.35,661605,0
+ACLS.US,D,20170203,000000,16.5,16.75,16.35,16.65,339771,0
+ACLS.US,D,20170206,000000,16.75,16.95,16.3,16.35,448139,0
+ACLS.US,D,20170207,000000,16.45,16.7,15.725,15.95,231276,0
+ACLS.US,D,20170208,000000,15.95,16.05,15.566,15.9,150833,0
+ACLS.US,D,20170209,000000,15.85,16.1,15.75,15.75,116081,0
+ACLS.US,D,20170210,000000,15.9,16.2,15.65,16.1,144369,0
+ACLS.US,D,20170213,000000,16.35,16.795,16.155,16.3,312609,0
+ACLS.US,D,20170214,000000,16.15,16.4,16.05,16.05,169848,0
+ACLS.US,D,20170215,000000,16,16.35,15.9,16.25,226588,0
+ACLS.US,D,20170216,000000,16.15,16.15,15.505,15.8,230055,0
+ACLS.US,D,20170217,000000,15.8,15.9766,15.5,15.8,98406,0
+ACLS.US,D,20170221,000000,15.55,16.25,15.55,15.9,272936,0
+ACLS.US,D,20170222,000000,15.9,16.4,15.75,16.2,162138,0
+ACLS.US,D,20170223,000000,16.3,16.4,15.9,16.2,177508,0
+ACLS.US,D,20170224,000000,16,16.1,15.6,15.75,122204,0
+ACLS.US,D,20170227,000000,15.9,16.35,15.85,15.95,235634,0
+ACLS.US,D,20170228,000000,16,16,15.4,15.45,215910,0
+ACLS.US,D,20170301,000000,15.75,16,15.6,15.95,246082,0
+ACLS.US,D,20170302,000000,15.95,15.95,15.45,15.55,124500,0
+ACLS.US,D,20170303,000000,15.5,15.55,15.15,15.25,114307,0
+ACLS.US,D,20170306,000000,15.05,15.2,14.85,15.05,243325,0
+ACLS.US,D,20170307,000000,15,15.5,14.9,15.3,100503,0
+ACLS.US,D,20170308,000000,15.4,15.45,15,15.05,84825,0
+ACLS.US,D,20170309,000000,15,15.2,14.75,14.8,70749,0
+ACLS.US,D,20170310,000000,14.85,15.1,14.75,14.85,77381,0
+ACLS.US,D,20170313,000000,14.9,14.95,14.6,14.75,116840,0
+ACLS.US,D,20170314,000000,14.75,15.0699,14.6219,14.8,78438,0
+ACLS.US,D,20170315,000000,14.85,15.55,14.7,15.45,155585,0
+ACLS.US,D,20170316,000000,15.55,16.25,15.5,15.95,342563,0
+ACLS.US,D,20170317,000000,15.8,16.1,15.65,16.05,211770,0
+ACLS.US,D,20170320,000000,16,16.1,15.5861,16.05,96516,0
+ACLS.US,D,20170321,000000,16.1,16.2,15.8,15.9,227527,0
+ACLS.US,D,20170322,000000,15.85,16.05,15.45,15.7,114422,0
+ACLS.US,D,20170323,000000,15.75,15.8,15.5,15.75,130802,0
+ACLS.US,D,20170324,000000,15.9,16.5,15.9,16.3,233678,0
+ACLS.US,D,20170327,000000,15.95,16.8,15.9,16.8,249408,0
+ACLS.US,D,20170328,000000,16.6,16.8,16.3,16.65,193182,0
+ACLS.US,D,20170329,000000,16.65,16.8,16.5,16.7,114577,0
+ACLS.US,D,20170330,000000,16.75,18.15,16.725,18.05,529004,0
+ACLS.US,D,20170331,000000,18.05,18.9,17.85,18.8,459043,0
+ACLS.US,D,20170403,000000,18.9,19,18.2,18.6,463279,0
+ACLS.US,D,20170404,000000,18.55,18.65,18.15,18.5,239034,0
+ACLS.US,D,20170405,000000,18.55,18.65,17.75,17.85,201506,0
+ACLS.US,D,20170406,000000,17.8,18.35,17.65,18.1,162414,0
+ACLS.US,D,20170407,000000,17.9,18.15,17.65,17.95,276133,0
+ACLS.US,D,20170410,000000,18,18.6,17.95,18.05,226124,0
+ACLS.US,D,20170411,000000,18,18.35,17.8,18.05,149531,0
+ACLS.US,D,20170412,000000,18.05,18.05,17.75,17.8,74214,0
+ACLS.US,D,20170413,000000,17.8,18.4,17.7,18.15,262517,0
+ACLS.US,D,20170417,000000,18.15,18.4,18,18.35,254906,0
+ACLS.US,D,20170418,000000,18.2,18.4,18.0477,18.25,291790,0
+ACLS.US,D,20170419,000000,18.4,18.9,18.2,18.5,190955,0
+ACLS.US,D,20170420,000000,18.65,18.825,18.4,18.675,232088,0
+ACLS.US,D,20170421,000000,18.7,18.85,18.5,18.6,203879,0
+ACLS.US,D,20170424,000000,18.9,19.25,18.65,18.85,310787,0
+ACLS.US,D,20170425,000000,19,19.25,18.875,19.05,155864,0
+ACLS.US,D,20170426,000000,19.1,19.3,18.95,19.25,130794,0
+ACLS.US,D,20170427,000000,19.4,19.8,19.255,19.7,224187,0
+ACLS.US,D,20170428,000000,19.75,19.75,19.15,19.25,181881,0
+ACLS.US,D,20170501,000000,19.25,20.1,19.25,20,317955,0
+ACLS.US,D,20170502,000000,19.95,20.1,19.2,19.45,188168,0
+ACLS.US,D,20170503,000000,19.3,19.5,18.85,19.3,182485,0
+ACLS.US,D,20170504,000000,19.4,19.8,19.3,19.7,361055,0
+ACLS.US,D,20170505,000000,20.5,22.85,20.45,21.55,1258824,0
+ACLS.US,D,20170508,000000,21.75,22.2,21.375,21.45,545177,0
+ACLS.US,D,20170509,000000,21.5,21.65,20.6,21,597386,0
+ACLS.US,D,20170510,000000,20.8,21.45,20.8,20.9,570705,0
+ACLS.US,D,20170511,000000,20.85,21.25,20.75,21.15,510541,0
+ACLS.US,D,20170512,000000,21.2,21.6,21.1,21.1,511142,0
+ACLS.US,D,20170515,000000,21.35,21.5,21.075,21.4,570888,0
+ACLS.US,D,20170516,000000,21.45,21.8831,21.325,21.75,488558,0
+ACLS.US,D,20170517,000000,21.45,21.65,20.65,20.75,374314,0
+ACLS.US,D,20170518,000000,20.75,21.45,20.55,21.35,526639,0
+ACLS.US,D,20170519,000000,21.4,21.854,21.4,21.4,527724,0
+ACLS.US,D,20170522,000000,21.4,21.7,21.225,21.55,323090,0
+ACLS.US,D,20170523,000000,21.65,21.75,21.1,21.3,243854,0
+ACLS.US,D,20170524,000000,21.3,22.05,21,21.9,557001,0
+ACLS.US,D,20170525,000000,22.15,22.35,21.85,22,393950,0
+ACLS.US,D,20170526,000000,22,22.45,21.8,22.35,459371,0
+ACLS.US,D,20170530,000000,22.4,22.45,21.75,21.8,230751,0
+ACLS.US,D,20170531,000000,21.95,22.15,21.4,21.75,632021,0
+ACLS.US,D,20170601,000000,21.75,22.35,21.65,22.3,384519,0
+ACLS.US,D,20170602,000000,22.25,24.09,22.25,23.5,721136,0
+ACLS.US,D,20170605,000000,23.6,23.9,23.3,23.8,592823,0
+ACLS.US,D,20170606,000000,23.65,24.75,23.205,24.45,1155561,0
+ACLS.US,D,20170607,000000,24.7,24.925,24.2,24.75,444969,0
+ACLS.US,D,20170608,000000,24.9,25.85,24.6,25.65,487739,0
+ACLS.US,D,20170609,000000,25.85,26.525,23.5,24.1,924407,0
+ACLS.US,D,20170612,000000,24.4,25,23.5,24.15,660213,0
+ACLS.US,D,20170613,000000,24.25,24.7,23.6,24.1,497563,0
+ACLS.US,D,20170614,000000,24.1,24.2,22.8,23.3,505998,0
+ACLS.US,D,20170615,000000,22.8,23.1817,22.01,22.7,338239,0
+ACLS.US,D,20170616,000000,22.9,23.65,22.6339,23.55,627983,0
+ACLS.US,D,20170619,000000,23.75,24.3,23.4,24,562491,0
+ACLS.US,D,20170620,000000,24.2,24.25,23.2,23.4,260333,0
+ACLS.US,D,20170621,000000,23.5,23.895,23.3466,23.5,198204,0
+ACLS.US,D,20170622,000000,23.55,23.65,23.2,23.4,233498,0
+ACLS.US,D,20170623,000000,23.35,23.95,23.1,23.7,1357461,0
+ACLS.US,D,20170626,000000,23.8,24.05,23.25,23.35,715711,0
+ACLS.US,D,20170627,000000,23.35,23.4,21.95,22.05,599485,0
+ACLS.US,D,20170628,000000,22.2,22.7,21.6,22.6,470955,0
+ACLS.US,D,20170629,000000,22.55,22.65,21.05,21.35,493168,0
+ACLS.US,D,20170630,000000,21.35,21.75,20.9,20.95,568640,0
+ACLS.US,D,20170703,000000,21.1,21.2576,20.05,20.65,344524,0
+ACLS.US,D,20170705,000000,20.7,21.75,20.5,21.55,590182,0
+ACLS.US,D,20170706,000000,21.35,21.85,21.1,21.4,325294,0
+ACLS.US,D,20170707,000000,21.5,22.65,21.5,22.55,440281,0
+ACLS.US,D,20170710,000000,22.55,23.2,22.1,23.05,553386,0
+ACLS.US,D,20170711,000000,23.25,23.325,22.2,22.4,387968,0
+ACLS.US,D,20170712,000000,22.95,22.95,21.7,21.85,1028936,0
+ACLS.US,D,20170713,000000,21.85,22.05,21.2,21.5,671109,0
+ACLS.US,D,20170714,000000,21.6,22,21.45,21.8,434138,0
+ACLS.US,D,20170717,000000,21.85,22.95,21.65,22.85,552163,0
+ACLS.US,D,20170718,000000,22.85,23.4,22.65,23.25,599442,0
+ACLS.US,D,20170719,000000,23.2,23.75,23.1,23.35,458755,0
+ACLS.US,D,20170720,000000,23.35,23.4309,22.9,22.9,325075,0
+ACLS.US,D,20170721,000000,23,23.25,22.65,23,360988,0
+ACLS.US,D,20170724,000000,23,23.3,22.905,23.15,225231,0
+ACLS.US,D,20170725,000000,23.15,23.45,23,23.1,300227,0
+ACLS.US,D,20170726,000000,23.25,23.65,23.2234,23.6,236028,0
+ACLS.US,D,20170727,000000,23.7,23.9,22.4,22.9,423560,0
+ACLS.US,D,20170728,000000,22.85,23.25,22.55,22.85,244186,0
+ACLS.US,D,20170731,000000,22.9,23.05,21.8,22.2,386385,0
+ACLS.US,D,20170801,000000,22.3,22.3,21.375,21.4,394385,0
+ACLS.US,D,20170802,000000,21.2,21.55,20.45,20.5,477685,0
+ACLS.US,D,20170803,000000,20.6,21.2,20.525,20.7,401882,0
+ACLS.US,D,20170804,000000,20.7,20.7,18.6,20.1,680908,0
+ACLS.US,D,20170807,000000,20.25,21.9,20.25,21.75,566510,0
+ACLS.US,D,20170808,000000,21.85,21.9156,20.65,20.7,376782,0
+ACLS.US,D,20170809,000000,20.5,20.65,20,20.5,425660,0
+ACLS.US,D,20170810,000000,20.35,20.45,19.35,19.45,476044,0
+ACLS.US,D,20170811,000000,19.55,20.4,19.45,20.3,448519,0
+ACLS.US,D,20170814,000000,20.65,21.2,20.65,21.1,290136,0
+ACLS.US,D,20170815,000000,21.05,21.2,20.5,20.6,278302,0
+ACLS.US,D,20170816,000000,20.6,21,20.4,20.8,224311,0
+ACLS.US,D,20170817,000000,20.7,20.95,19.75,19.8,252852,0
+ACLS.US,D,20170818,000000,19.9,20.8,19.65,20.65,572756,0
+ACLS.US,D,20170821,000000,20.65,20.65,20.05,20.2,150791,0
+ACLS.US,D,20170822,000000,20.3,20.85,20.25,20.6,244681,0
+ACLS.US,D,20170823,000000,20.35,20.45,20.05,20.15,173595,0
+ACLS.US,D,20170824,000000,20.3,20.45,19.95,20.1,170773,0
+ACLS.US,D,20170825,000000,20.2,20.2,19.6,19.8,175694,0
+ACLS.US,D,20170828,000000,19.8,20.4,19.72,20.3,233457,0
+ACLS.US,D,20170829,000000,20,20.9,19.65,20.8,294481,0
+ACLS.US,D,20170830,000000,20.95,21,20.55,20.9,255916,0
+ACLS.US,D,20170831,000000,21,21,20.75,20.9,191604,0
+ACLS.US,D,20170901,000000,21,21.5,20.95,21.5,199488,0
+ACLS.US,D,20170905,000000,21.45,21.55,20.4,20.85,408349,0
+ACLS.US,D,20170906,000000,20.95,21.15,20.45,20.95,198669,0
+ACLS.US,D,20170907,000000,21.1,21.7,21.05,21.4,163208,0
+ACLS.US,D,20170908,000000,21.45,22,21.3,21.5,303638,0
+ACLS.US,D,20170911,000000,21.6,22.575,21.555,22.5,370496,0
+ACLS.US,D,20170912,000000,22.65,22.775,22.2,22.65,310523,0
+ACLS.US,D,20170913,000000,22.65,23.15,22.45,23.05,193267,0
+ACLS.US,D,20170914,000000,23,23.5,22.95,23.3,233148,0
+ACLS.US,D,20170915,000000,23.3,23.6,23.125,23.35,374212,0
+ACLS.US,D,20170918,000000,23.5,24.675,23.5,24.55,419000,0
+ACLS.US,D,20170919,000000,24.75,25.1,24.2375,24.9,440759,0
+ACLS.US,D,20170920,000000,24.85,24.9,23.85,24.25,312606,0
+ACLS.US,D,20170921,000000,24.2,24.55,24.05,24.25,414463,0
+ACLS.US,D,20170922,000000,24.2,25.05,24.1,24.95,486387,0
+ACLS.US,D,20170925,000000,25,25.05,24.2,24.7,350611,0
+ACLS.US,D,20170926,000000,24.9,25.1,24,24.5,399798,0
+ACLS.US,D,20170927,000000,24.8,26.4,24.75,26,676464,0
+ACLS.US,D,20170928,000000,26.2,26.4,25.3,26.25,521690,0
+ACLS.US,D,20170929,000000,26.4,27.4,25.75,27.35,707920,0
+ACLS.US,D,20171002,000000,28.25,29.4,27.95,28.55,809689,0
+ACLS.US,D,20171003,000000,28.75,28.75,27.45,28.05,590368,0
+ACLS.US,D,20171004,000000,27.9,28.1,27.6,27.9,381514,0
+ACLS.US,D,20171005,000000,28,28,27.25,27.95,248115,0
+ACLS.US,D,20171006,000000,27.65,28.3,27.605,28.05,412342,0
+ACLS.US,D,20171009,000000,27.75,28.05,27.5,27.95,279808,0
+ACLS.US,D,20171010,000000,28,28.05,27.15,28,264356,0
+ACLS.US,D,20171011,000000,28,28.5,27.53,28.4,386728,0
+ACLS.US,D,20171012,000000,29.95,31.4,29.8,30.15,1978117,0
+ACLS.US,D,20171013,000000,30.35,31.1,30.3,30.65,1087822,0
+ACLS.US,D,20171016,000000,30.75,31.2,30.65,31.15,940273,0
+ACLS.US,D,20171017,000000,31.15,31.8,30.9,31,1218531,0
+ACLS.US,D,20171018,000000,31.15,31.5,30.9,31.4,5688072,0
+ACLS.US,D,20171019,000000,31,32.775,30.45,32.65,1163653,0
+ACLS.US,D,20171020,000000,33.15,33.675,32.8,33.1,786806,0
+ACLS.US,D,20171023,000000,33.2,33.2505,32.65,33.1,616748,0
+ACLS.US,D,20171024,000000,33.2,33.35,32.9,33,537382,0
+ACLS.US,D,20171025,000000,32.9,32.9,31.75,32.75,614388,0
+ACLS.US,D,20171026,000000,32.8,32.825,31.9,32.15,750958,0
+ACLS.US,D,20171027,000000,32.55,32.6387,32,32.3,583290,0
+ACLS.US,D,20171030,000000,32.05,32.4,31.65,32.1,673444,0
+ACLS.US,D,20171031,000000,32.2,33.25,32.2,32.9,600359,0
+ACLS.US,D,20171101,000000,33.3,33.55,31.115,31.8,1336223,0
+ACLS.US,D,20171102,000000,31.7,32.4,31.1,31.95,994674,0
+ACLS.US,D,20171103,000000,32.8,36.2,32.8,35.2,1821476,0
+ACLS.US,D,20171106,000000,35.5,35.9,33.23,33.75,822560,0
+ACLS.US,D,20171107,000000,34.1,34.3766,32.5,33.25,870108,0
+ACLS.US,D,20171108,000000,33.05,34.1,32.95,33.9,532683,0
+ACLS.US,D,20171109,000000,33.55,34.1,32.4,33.9,722002,0
+ACLS.US,D,20171110,000000,33.65,34.0589,33.35,33.8,343419,0
+ACLS.US,D,20171113,000000,33.65,34.95,33.255,34.8,638281,0
+ACLS.US,D,20171114,000000,34.6,35.05,34.325,34.7,376264,0
+ACLS.US,D,20171115,000000,34.45,34.65,33.55,34,384014,0
+ACLS.US,D,20171116,000000,34.2,35.25,34.2,34.65,514412,0
+ACLS.US,D,20171117,000000,34.75,34.8,34.092,34.3,476849,0
+ACLS.US,D,20171120,000000,34.5,35.195,34.3,35,522174,0
+ACLS.US,D,20171121,000000,35.05,36.625,35,36.6,746666,0
+ACLS.US,D,20171122,000000,36.7,36.7,35.05,35.35,643462,0
+ACLS.US,D,20171124,000000,35.7,37.05,35.5,36.65,482830,0
+ACLS.US,D,20171127,000000,36.45,36.55,34.3,34.8,717746,0
+ACLS.US,D,20171128,000000,35.15,35.65,34.25,35.05,872784,0
+ACLS.US,D,20171129,000000,35,35.4,30.85,32.375,972758,0
+ACLS.US,D,20171130,000000,32.75,32.8,31.9,32,640458,0
+ACLS.US,D,20171201,000000,31.75,31.75,29.3,31.05,791870,0
+ACLS.US,D,20171204,000000,31.5,31.895,28.5,29.15,1271451,0
+ACLS.US,D,20171205,000000,29.15,29.795,28.455,29.3,660761,0
+ACLS.US,D,20171206,000000,29.05,29.85,28.8,29.7,593011,0
+ACLS.US,D,20171207,000000,29.7,30.65,29.6,30.6,637986,0
+ACLS.US,D,20171208,000000,31,31.3,29.325,29.4,360018,0
+ACLS.US,D,20171211,000000,29.45,30.125,29.35,29.65,357291,0
+ACLS.US,D,20171212,000000,29.6,29.75,28.75,28.8,421460,0
+ACLS.US,D,20171213,000000,28.8,29.55,28.8,28.95,411362,0
+ACLS.US,D,20171214,000000,29.05,29.55,28.5,28.6,419853,0
+ACLS.US,D,20171215,000000,28.75,29.95,28.75,29.75,1051263,0
+ACLS.US,D,20171218,000000,30.15,30.65,29.5,29.8,358254,0
+ACLS.US,D,20171219,000000,29.8,30.1,29.4,29.45,335744,0
+ACLS.US,D,20171220,000000,29.85,30.9,29.656,30.35,552715,0
+ACLS.US,D,20171221,000000,30.5,30.5,29.65,29.75,343343,0
+ACLS.US,D,20171222,000000,29.7,29.8,29.05,29.6,182292,0
+ACLS.US,D,20171226,000000,29.2,29.45,28.86,29.3,335585,0
+ACLS.US,D,20171227,000000,29.25,30.15,29.15,29.75,304552,0
+ACLS.US,D,20171228,000000,29.9,30.25,29.45,29.7,360634,0
+ACLS.US,D,20171229,000000,29.75,29.75,28.55,28.7,420173,0
+ACLS.US,D,20180102,000000,29,29.95,28.75,29.55,298177,0
+ACLS.US,D,20180103,000000,29.7,30.05,29.15,29.9,375180,0
+ACLS.US,D,20180104,000000,30.15,30.45,29.45,30.2,281459,0
+ACLS.US,D,20180105,000000,30.3,31.05,30.15,31,365178,0
+ACLS.US,D,20180108,000000,31,31.6,30.6,31.3,297168,0
+ACLS.US,D,20180109,000000,31.3,31.6,30.75,31.05,395155,0
+ACLS.US,D,20180110,000000,30.7,30.8,29.3,30.25,591997,0
+ACLS.US,D,20180111,000000,30.35,30.5344,29.4,29.4,370157,0
+ACLS.US,D,20180112,000000,29.5,29.8,29.075,29.15,227834,0
+ACLS.US,D,20180116,000000,29.35,30.5,29.3,30.3,481956,0
+ACLS.US,D,20180117,000000,30.6,31,26.8,26.925,1666120,0
+ACLS.US,D,20180118,000000,26.95,26.95,24.95,25.3,1354308,0
+ACLS.US,D,20180119,000000,25.45,26.2,25.05,26,856515,0
+ACLS.US,D,20180122,000000,25.95,26.1,25.55,26,442548,0
+ACLS.US,D,20180123,000000,26.75,28.2,26.675,28.1,884879,0
+ACLS.US,D,20180124,000000,28.15,28.15,26.2,26.9,748782,0
+ACLS.US,D,20180125,000000,27.35,27.8,26.35,26.5,530223,0
+ACLS.US,D,20180126,000000,26.7,27.3,26.5,27.2,355012,0
+ACLS.US,D,20180129,000000,27.15,27.2,25.9,26.25,357746,0
+ACLS.US,D,20180130,000000,25.85,26.75,25.845,26.1,332735,0
+ACLS.US,D,20180131,000000,26.1,26.65,25.7,25.9,370245,0
+ACLS.US,D,20180201,000000,25.6,26.6,25.58,26.35,384534,0
+ACLS.US,D,20180202,000000,25.95,25.95,24.7,25.6,410451,0
+ACLS.US,D,20180205,000000,25.1,25.65,23.85,23.85,611137,0
+ACLS.US,D,20180206,000000,23.15,24.65,23.15,24.3,746327,0
+ACLS.US,D,20180207,000000,25.4,26.5,23.8,23.9,880297,0
+ACLS.US,D,20180208,000000,23.8,24.05,21.95,22.45,742282,0
+ACLS.US,D,20180209,000000,22.85,23.2,21.895,23.05,792613,0
+ACLS.US,D,20180212,000000,23.55,24,22.65,23.5,447352,0
+ACLS.US,D,20180213,000000,23.35,23.6,22.9,23.35,372001,0
+ACLS.US,D,20180214,000000,23.25,24.45,23.05,24.3,351765,0
+ACLS.US,D,20180215,000000,24.5,24.895,23.75,24.7,307034,0
+ACLS.US,D,20180216,000000,24.65,24.85,24.4,24.55,287250,0
+ACLS.US,D,20180220,000000,24.4,25.7,24.4,25.05,341572,0
+ACLS.US,D,20180221,000000,25.2,25.55,24.95,25.05,205534,0
+ACLS.US,D,20180222,000000,25.15,25.15,24.15,24.45,235174,0
+ACLS.US,D,20180223,000000,24.8,25.4,24.8,25.2,360218,0
+ACLS.US,D,20180226,000000,25.25,25.75,25.188,25.55,286480,0
+ACLS.US,D,20180227,000000,25.6,25.717,24.655,24.8,369452,0
+ACLS.US,D,20180228,000000,24.9,25.05,24.35,24.45,266245,0
+ACLS.US,D,20180301,000000,24.4,25.05,24.05,24.4,314649,0
+ACLS.US,D,20180302,000000,24,24.875,23.65,24.75,263140,0
+ACLS.US,D,20180305,000000,24.6,24.95,24.15,24.65,312862,0
+ACLS.US,D,20180306,000000,24.8,25.825,24.65,25.45,368496,0
+ACLS.US,D,20180307,000000,25.2,26,25.07,25.8,442499,0
+ACLS.US,D,20180308,000000,25.85,26.45,25.475,25.55,389519,0
+ACLS.US,D,20180309,000000,25.95,27,25.95,26.85,586990,0
+ACLS.US,D,20180312,000000,27.5,27.6,26.4,26.8,633646,0
+ACLS.US,D,20180313,000000,27.1,27.45,26.1,26.25,538100,0
+ACLS.US,D,20180314,000000,26.35,27.05,26.15,26.65,796553,0
+ACLS.US,D,20180315,000000,26.8,27.1,26.3,26.5,543284,0
+ACLS.US,D,20180316,000000,26.65,27.375,26.4,27.3,585270,0
+ACLS.US,D,20180319,000000,27,27.05,25.9,26.95,369778,0
+ACLS.US,D,20180320,000000,26.95,27.5,26.7,27.25,262207,0
+ACLS.US,D,20180321,000000,27.4,28.35,27.25,27.95,323143,0
+ACLS.US,D,20180322,000000,27.45,27.85,26.5,26.5,282843,0
+ACLS.US,D,20180323,000000,26.5,27.05,25.8,25.8,403757,0
+ACLS.US,D,20180326,000000,26.3,26.7,25.65,26.65,247200,0
+ACLS.US,D,20180327,000000,26.75,26.85,24.55,24.65,344605,0
+ACLS.US,D,20180328,000000,24.65,24.9,23.4,23.6,496397,0
+ACLS.US,D,20180329,000000,23.8,25.15,23.655,24.6,610551,0
+ACLS.US,D,20180402,000000,24.3,24.6,23.05,23.25,261865,0
+ACLS.US,D,20180403,000000,23.6,23.9,23.25,23.8,263149,0
+ACLS.US,D,20180404,000000,23.1,24.15,22.5,24.05,313809,0
+ACLS.US,D,20180405,000000,24.3,24.35,23.25,23.525,274721,0
+ACLS.US,D,20180406,000000,23.35,23.75,22.85,23.05,225815,0
+ACLS.US,D,20180409,000000,23.3,24,22.805,23.15,246402,0
+ACLS.US,D,20180410,000000,23.55,24.35,23.45,24.1,187068,0
+ACLS.US,D,20180411,000000,24,24.6,23.8,24,149701,0
+ACLS.US,D,20180412,000000,24.2,24.7,24.1,24.6,240441,0
+ACLS.US,D,20180413,000000,24.8,24.8,24.175,24.55,142269,0
+ACLS.US,D,20180416,000000,24.65,24.8,24.15,24.45,217576,0
+ACLS.US,D,20180417,000000,24.7,25.2,24.6,25,492581,0
+ACLS.US,D,20180418,000000,24.75,24.75,23.525,24.1,258527,0
+ACLS.US,D,20180419,000000,24,24.2,22.6,22.9,284631,0
+ACLS.US,D,20180420,000000,22.7,23.595,22.65,22.8,214988,0
+ACLS.US,D,20180423,000000,23,23.05,22.45,22.5,130412,0
+ACLS.US,D,20180424,000000,22.75,23,22.1,22.4,189221,0
+ACLS.US,D,20180425,000000,22.4,22.7,21.7,22.3,261272,0
+ACLS.US,D,20180426,000000,22.5,23.1,22.005,22.75,212871,0
+ACLS.US,D,20180427,000000,22.95,22.95,21.7,21.75,288844,0
+ACLS.US,D,20180430,000000,21.8,22.75,21.8,22,285287,0
+ACLS.US,D,20180501,000000,22,22.5,21.75,22.5,149838,0
+ACLS.US,D,20180502,000000,22.55,23.2,22.35,22.85,302902,0
+ACLS.US,D,20180503,000000,21.8,22.75,20.95,21.15,594582,0
+ACLS.US,D,20180504,000000,20.95,22.4,20.8,22.15,305531,0
+ACLS.US,D,20180507,000000,21.6,22.6,21.5,22.25,472946,0
+ACLS.US,D,20180508,000000,22.2,22.75,22.05,22.1,323008,0
+ACLS.US,D,20180509,000000,22.3,22.85,22.2,22.7,292951,0
+ACLS.US,D,20180510,000000,22.9,22.95,22.3,22.85,363257,0
+ACLS.US,D,20180511,000000,22.6,22.75,21.9,22.125,268078,0
+ACLS.US,D,20180514,000000,22.3,22.85,22.25,22.3,230090,0
+ACLS.US,D,20180515,000000,22.15,22.2,21.6,21.95,257460,0
+ACLS.US,D,20180516,000000,22.05,22.7,21.95,22.4,284530,0
+ACLS.US,D,20180517,000000,22.4,22.6,22.2418,22.4,191102,0
+ACLS.US,D,20180518,000000,22.05,22.05,20.95,21.05,391674,0
+ACLS.US,D,20180521,000000,21.25,21.7,21.05,21.5,417802,0
+ACLS.US,D,20180522,000000,21.6,22.15,21.545,21.95,318667,0
+ACLS.US,D,20180523,000000,21.75,22.15,21.75,21.95,186880,0
+ACLS.US,D,20180524,000000,21.85,22,21.5,21.625,203904,0
+ACLS.US,D,20180525,000000,21.4,21.85,21.15,21.25,466384,0
+ACLS.US,D,20180529,000000,21.15,21.55,21.05,21.35,514458,0
+ACLS.US,D,20180530,000000,21.35,22.025,21.15,21.55,906399,0
+ACLS.US,D,20180531,000000,21.55,21.85,21.1,21.25,354903,0
+ACLS.US,D,20180601,000000,21.45,22.4,21.3,21.75,297667,0
+ACLS.US,D,20180604,000000,21.8,21.85,21.45,21.65,249208,0
+ACLS.US,D,20180605,000000,21.8,22,21.425,21.7,205691,0
+ACLS.US,D,20180606,000000,21.65,21.65,21.3,21.4,301767,0
+ACLS.US,D,20180607,000000,21.4,21.543,20.45,20.65,526350,0
+ACLS.US,D,20180608,000000,20.55,20.65,20.2,20.5,280595,0
+ACLS.US,D,20180611,000000,20.45,20.6,20.05,20.3,287277,0
+ACLS.US,D,20180612,000000,20.3,21.15,20.3,20.95,520825,0
+ACLS.US,D,20180613,000000,21.05,21.395,20.7,20.8,618672,0
+ACLS.US,D,20180614,000000,20.8,20.95,20.225,20.5,292896,0
+ACLS.US,D,20180615,000000,20.3,20.6,20.3,20.4,475255,0
+ACLS.US,D,20180618,000000,20.1,20.6,20.1,20.5,493941,0
+ACLS.US,D,20180619,000000,20.2,20.5,20.1,20.25,216283,0
+ACLS.US,D,20180620,000000,20.55,20.95,20.15,20.55,531212,0
+ACLS.US,D,20180621,000000,20.75,21.2,20.75,20.95,390709,0
+ACLS.US,D,20180622,000000,21.1,21.2,20.3,20.45,909857,0
+ACLS.US,D,20180625,000000,20.3,20.35,19.75,19.85,633685,0
+ACLS.US,D,20180626,000000,20,20.55,19.85,20.35,831272,0
+ACLS.US,D,20180627,000000,20.45,20.7,19.9,19.95,323646,0
+ACLS.US,D,20180628,000000,19.9,19.95,19.3,19.6,221562,0
+ACLS.US,D,20180629,000000,19.75,20,19.65,19.8,307979,0
+ACLS.US,D,20180702,000000,19.65,20.05,19.4,20.05,264791,0
+ACLS.US,D,20180703,000000,20.1,20.1,19.65,19.9,125855,0
+ACLS.US,D,20180705,000000,19.95,20.45,19.8,20.3,241217,0
+ACLS.US,D,20180706,000000,20.2,21.275,20.03,21.05,395015,0
+ACLS.US,D,20180709,000000,21.2,22.1,21.0998,22.1,492958,0
+ACLS.US,D,20180710,000000,22.3,22.7,21.55,21.55,391260,0
+ACLS.US,D,20180711,000000,21.3,21.4,20.3,20.4,433435,0
+ACLS.US,D,20180712,000000,20.4,20.9,20.4,20.85,297109,0
+ACLS.US,D,20180713,000000,21,21.1,20.775,21,153341,0
+ACLS.US,D,20180716,000000,21.1,21.375,20.9,21.05,212666,0
+ACLS.US,D,20180717,000000,20.9,21.4,20.9,21.3,163785,0
+ACLS.US,D,20180718,000000,21.3,21.9,21.25,21.85,362624,0
+ACLS.US,D,20180719,000000,21.65,22.075,21.65,21.8,437436,0
+ACLS.US,D,20180720,000000,21.75,21.9,21.36,21.5,253858,0
+ACLS.US,D,20180723,000000,21.35,21.4075,20.8,21.25,197086,0
+ACLS.US,D,20180724,000000,21.4,21.7,21.05,21.35,738155,0
+ACLS.US,D,20180725,000000,21.5,21.5137,20.75,20.95,249463,0
+ACLS.US,D,20180726,000000,21,21.6,20.8,21.5,260627,0
+ACLS.US,D,20180727,000000,21.6,22.45,21.6,22.25,453766,0
+ACLS.US,D,20180730,000000,22.25,22.2508,21.3,21.4,300312,0
+ACLS.US,D,20180731,000000,21.5,22.25,21.5,22,520282,0
+ACLS.US,D,20180801,000000,22.15,22.35,21.45,22.35,493262,0
+ACLS.US,D,20180802,000000,22.2,23.05,22.1,22.9,515369,0
+ACLS.US,D,20180803,000000,24.6,25.17,23.05,23.2,1044643,0
+ACLS.US,D,20180806,000000,23.15,23.25,22.4,22.8,468988,0
+ACLS.US,D,20180807,000000,22.8,22.95,22.2,22.3,297500,0
+ACLS.US,D,20180808,000000,22.15,22.5,22,22.35,200344,0
+ACLS.US,D,20180809,000000,22.35,22.35,21.9,21.95,260978,0
+ACLS.US,D,20180810,000000,21.6,21.8,21.2,21.35,343316,0
+ACLS.US,D,20180813,000000,21.35,21.45,20.9,21,249664,0
+ACLS.US,D,20180814,000000,21.2,21.45,20.9,21.1,197633,0
+ACLS.US,D,20180815,000000,20.95,20.95,20.01,20.25,259288,0
+ACLS.US,D,20180816,000000,20.3,20.395,20,20.05,171874,0
+ACLS.US,D,20180817,000000,19.95,19.95,19.15,19.2,532629,0
+ACLS.US,D,20180820,000000,18.9,19.55,18.75,19.15,700185,0
+ACLS.US,D,20180821,000000,19.15,19.9,19,19.5,420621,0
+ACLS.US,D,20180822,000000,19.5,19.75,19.4,19.7,269528,0
+ACLS.US,D,20180823,000000,19.6,19.9058,19.4,19.4,235241,0
+ACLS.US,D,20180824,000000,19.55,19.85,19.4,19.75,248918,0
+ACLS.US,D,20180827,000000,19.85,20.25,19.75,20.05,201773,0
+ACLS.US,D,20180828,000000,20.1,20.3,19.85,20.15,299250,0
+ACLS.US,D,20180829,000000,20.15,20.25,19.8,19.95,235797,0
+ACLS.US,D,20180830,000000,19.85,20.2,19.85,20.2,207699,0
+ACLS.US,D,20180831,000000,20.15,20.3,19.85,20.2,193694,0
+ACLS.US,D,20180904,000000,20.35,20.6,19.85,20.25,373261,0
+ACLS.US,D,20180905,000000,20.25,20.45,19.75,20.35,255384,0
+ACLS.US,D,20180906,000000,20.5,20.5,19,19.1,443006,0
+ACLS.US,D,20180907,000000,19.1,19.6,18.95,19.35,366743,0
+ACLS.US,D,20180910,000000,19.55,19.6,19.1,19.15,220643,0
+ACLS.US,D,20180911,000000,19.1,19.45,18.8,19.3,371713,0
+ACLS.US,D,20180912,000000,19.2,19.2,18.35,18.6,414526,0
+ACLS.US,D,20180913,000000,18.85,19.05,18.65,18.85,276594,0
+ACLS.US,D,20180914,000000,18.9,19.3,18.65,19.2,292271,0
+ACLS.US,D,20180917,000000,19.25,19.75,18.9,19.5,339330,0
+ACLS.US,D,20180918,000000,19.55,20.5,19.55,20.4,374933,0
+ACLS.US,D,20180919,000000,20.45,20.75,19.6,19.9,280434,0
+ACLS.US,D,20180920,000000,19.95,20.305,19.95,20.15,149231,0
+ACLS.US,D,20180921,000000,20.15,20.5,20.05,20.35,569684,0
+ACLS.US,D,20180924,000000,20.35,20.35,19.85,20.25,142670,0
+ACLS.US,D,20180925,000000,20.3,20.35,19.975,20.15,181277,0
+ACLS.US,D,20180926,000000,20.05,20.1,19.65,19.65,176328,0
+ACLS.US,D,20180927,000000,19.8,20.1,19.45,19.55,315600,0
+ACLS.US,D,20180928,000000,19.55,19.8,19.35,19.65,203087,0
+ACLS.US,D,20181001,000000,19.76,19.9345,19.48,19.62,398543,0
+ACLS.US,D,20181002,000000,19.68,19.96,19.45,19.59,206293,0
+ACLS.US,D,20181003,000000,19.6,19.98,19.47,19.95,168753,0
+ACLS.US,D,20181004,000000,19.94,19.94,18.54,18.84,516635,0
+ACLS.US,D,20181005,000000,18.85,18.85,18.1,18.32,392714,0
+ACLS.US,D,20181008,000000,18.26,18.3,17.749,17.8,319616,0
+ACLS.US,D,20181009,000000,17.81,18,17.4223,17.63,279231,0
+ACLS.US,D,20181010,000000,17.45,17.915,17.21,17.33,314085,0
+ACLS.US,D,20181011,000000,17.29,17.71,16.73,16.75,288943,0
+ACLS.US,D,20181012,000000,17.15,17.34,16.65,16.9,220801,0
+ACLS.US,D,20181015,000000,16.9,17.34,16.79,17.05,195783,0
+ACLS.US,D,20181016,000000,17.27,17.92,17.16,17.9,259839,0
+ACLS.US,D,20181017,000000,18.25,19.55,18.2,18.98,505494,0
+ACLS.US,D,20181018,000000,18.92,18.92,18.22,18.29,448012,0
+ACLS.US,D,20181019,000000,18.35,18.67,17.99,18.12,233071,0
+ACLS.US,D,20181022,000000,18.22,18.455,17.97,18.04,263057,0
+ACLS.US,D,20181023,000000,17.53,18.17,17.2,18.01,202097,0
+ACLS.US,D,20181024,000000,17.91,17.94,16.79,16.81,261942,0
+ACLS.US,D,20181025,000000,17.07,17.67,16.85,17.61,220861,0
+ACLS.US,D,20181026,000000,17.03,17.65,16.71,17.27,307233,0
+ACLS.US,D,20181029,000000,16.75,17.3,15.72,15.99,436059,0
+ACLS.US,D,20181030,000000,15.97,16.675,15.9,16.62,286036,0
+ACLS.US,D,20181031,000000,16.98,17.42,16.7,17.26,321405,0
+ACLS.US,D,20181101,000000,17.54,18.77,17.26,18.64,271107,0
+ACLS.US,D,20181102,000000,16.11,19.82,16.11,18.075,612230,0
+ACLS.US,D,20181105,000000,17.98,18.04,16.92,17.28,362201,0
+ACLS.US,D,20181106,000000,17.3,17.49,17.08,17.26,208388,0
+ACLS.US,D,20181107,000000,17.48,17.79,17.18,17.78,218168,0
+ACLS.US,D,20181108,000000,17.58,17.99,17.51,17.63,133982,0
+ACLS.US,D,20181109,000000,17.4,17.4,16.89,17.05,139120,0
+ACLS.US,D,20181112,000000,16.89,16.89,16.08,16.2,320832,0
+ACLS.US,D,20181113,000000,16.39,16.69,15.97,16.17,241843,0
+ACLS.US,D,20181114,000000,16.3,16.68,16.06,16.21,301727,0
+ACLS.US,D,20181115,000000,16.18,17.19,16.18,17.02,207195,0
+ACLS.US,D,20181116,000000,16.65,17.57,16.59,17.56,305955,0
+ACLS.US,D,20181119,000000,17.45,17.45,16.8621,17.03,282482,0
+ACLS.US,D,20181120,000000,16.79,17.64,16.57,17.39,334689,0
+ACLS.US,D,20181121,000000,17.83,17.9,17.52,17.83,208061,0
+ACLS.US,D,20181123,000000,17.7,18.15,17.58,17.9,81919,0
+ACLS.US,D,20181126,000000,18.19,18.27,17.82,18.14,298938,0
+ACLS.US,D,20181127,000000,18.06,18.58,17.531,18.25,138449,0
+ACLS.US,D,20181128,000000,18.51,19.28,18.2,19.23,207183,0
+ACLS.US,D,20181129,000000,19.22,19.8,19.13,19.65,228720,0
+ACLS.US,D,20181130,000000,19.57,20.02,19.36,19.92,230532,0
+ACLS.US,D,20181203,000000,20.44,20.5699,19.75,20.09,318688,0
+ACLS.US,D,20181204,000000,19.85,19.93,18.2993,19.29,210333,0
+ACLS.US,D,20181206,000000,18.89,19.14,18.4095,19.02,226728,0
+ACLS.US,D,20181207,000000,19,19.1,18.41,18.54,214474,0
+ACLS.US,D,20181210,000000,18.54,18.77,18.09,18.22,213305,0
+ACLS.US,D,20181211,000000,18.59,18.85,18.075,18.2,155396,0
+ACLS.US,D,20181212,000000,18.57,18.8,18.28,18.49,177270,0
+ACLS.US,D,20181213,000000,18.59,18.92,18.1,18.21,158021,0
+ACLS.US,D,20181214,000000,17.98,18.28,17.6,17.79,150331,0
+ACLS.US,D,20181217,000000,17.77,18.23,17.5,17.61,278905,0
+ACLS.US,D,20181218,000000,17.81,18.35,17.52,17.55,199558,0
+ACLS.US,D,20181219,000000,17.48,17.72,16.58,16.73,298543,0
+ACLS.US,D,20181220,000000,16.74,16.96,16.39,16.59,189283,0
+ACLS.US,D,20181221,000000,16.74,16.74,15.69,15.85,952253,0
+ACLS.US,D,20181224,000000,15.71,16.25,15.48,15.54,129874,0
+ACLS.US,D,20181226,000000,15.65,16.68,15.46,16.63,250077,0
+ACLS.US,D,20181227,000000,16.35,17,16.35,16.99,162408,0
+ACLS.US,D,20181228,000000,17,18.09,17,17.76,249901,0
+ACLS.US,D,20181231,000000,17.8,17.81,17.1717,17.8,209545,0
+ACLS.US,D,20190102,000000,17.48,18.14,16.92,17.79,284297,0
+ACLS.US,D,20190103,000000,17.39,17.4299,16.55,16.57,210846,0
+ACLS.US,D,20190104,000000,16.82,17.64,16.74,17.61,296693,0
+ACLS.US,D,20190107,000000,17.69,18.08,17.45,17.85,139990,0
+ACLS.US,D,20190108,000000,18.13,18.21,17.345,17.78,221163,0
+ACLS.US,D,20190109,000000,17.87,18.62,17.87,18.07,216393,0
+ACLS.US,D,20190110,000000,17.95,18.19,17.79,18.08,189562,0
+ACLS.US,D,20190111,000000,17.95,18.35,17.95,18.11,171798,0
+ACLS.US,D,20190114,000000,18.19,18.995,18.04,18.52,329630,0
+ACLS.US,D,20190115,000000,18.69,18.69,18.2,18.52,142665,0
+ACLS.US,D,20190116,000000,18.52,19.34,18.52,19.26,238577,0
+ACLS.US,D,20190117,000000,19.1,19.37,19,19.23,225717,0
+ACLS.US,D,20190118,000000,19.31,19.96,19.31,19.53,255627,0
+ACLS.US,D,20190122,000000,19.32,19.37,18.375,18.47,197664,0
+ACLS.US,D,20190123,000000,18.6,18.785,17.9,17.93,223847,0
+ACLS.US,D,20190124,000000,18.15,19.48,18.15,18.8,260530,0
+ACLS.US,D,20190125,000000,19,20.18,19,20.05,278404,0
+ACLS.US,D,20190128,000000,19.8,21.2,19.8,20.77,365651,0
+ACLS.US,D,20190129,000000,20.8,20.81,19.97,20.41,218721,0
+ACLS.US,D,20190130,000000,20.62,20.84,20.2,20.7,280673,0
+ACLS.US,D,20190131,000000,20.64,21.03,20.35,20.83,255907,0
+ACLS.US,D,20190201,000000,20.85,21.5,20.85,21.4,172276,0
+ACLS.US,D,20190204,000000,21.39,21.75,21.28,21.56,206053,0
+ACLS.US,D,20190205,000000,21.39,21.86,21.39,21.54,204349,0
+ACLS.US,D,20190206,000000,21.63,22.35,21.63,22.28,280191,0
+ACLS.US,D,20190207,000000,21.79,22.99,21,22.32,340998,0
+ACLS.US,D,20190208,000000,21.98,22.31,21.72,21.85,239207,0
+ACLS.US,D,20190211,000000,21.93,22.1,21.46,21.99,196509,0
+ACLS.US,D,20190212,000000,22.19,22.42,22.08,22.33,276617,0
+ACLS.US,D,20190213,000000,22.45,22.7,22.11,22.38,209284,0
+ACLS.US,D,20190214,000000,22.4,22.72,22.19,22.63,145975,0
+ACLS.US,D,20190215,000000,22.7,22.7,22.33,22.44,331948,0
+ACLS.US,D,20190219,000000,22.26,22.51,22.21,22.3,221694,0
+ACLS.US,D,20190220,000000,22.4,22.76,22.29,22.53,350815,0
+ACLS.US,D,20190221,000000,22.53,22.6427,22.09,22.13,227940,0
+ACLS.US,D,20190222,000000,22.28,22.28,21.85,22.02,221995,0
+ACLS.US,D,20190225,000000,22.26,22.35,21.795,21.82,234453,0
+ACLS.US,D,20190226,000000,21.79,21.92,21.44,21.46,150742,0
+ACLS.US,D,20190227,000000,21.41,21.41,20.83,21.25,171009,0
+ACLS.US,D,20190228,000000,21.14,21.3399,20.92,21.02,127416,0
+ACLS.US,D,20190301,000000,21.1,21.35,20.96,21.11,132421,0
+ACLS.US,D,20190304,000000,21.16,21.42,20.94,21.17,129584,0
+ACLS.US,D,20190305,000000,21.2,21.3,20.85,21.01,122659,0
+ACLS.US,D,20190306,000000,21.06,21.06,20.3,20.37,106071,0
+ACLS.US,D,20190307,000000,20.35,20.39,19.78,19.82,129790,0
+ACLS.US,D,20190308,000000,19.59,19.94,19.46,19.57,168320,0
+ACLS.US,D,20190311,000000,19.67,20.2,19.625,20.08,131500,0
+ACLS.US,D,20190312,000000,20.18,20.285,19.87,19.97,397151,0
+ACLS.US,D,20190313,000000,20.14,20.5,19.84,20.18,260516,0
+ACLS.US,D,20190314,000000,20.19,20.645,20.19,20.33,171578,0
+ACLS.US,D,20190315,000000,20.42,21.05,20.42,20.59,310580,0
+ACLS.US,D,20190318,000000,20.61,20.79,20.35,20.67,128063,0
+ACLS.US,D,20190319,000000,20.77,20.92,20.67,20.71,81822,0
+ACLS.US,D,20190320,000000,20.68,20.87,20.37,20.5,96982,0
+ACLS.US,D,20190321,000000,20.55,21.18,20.55,20.89,152926,0
+ACLS.US,D,20190322,000000,20.83,20.9148,19.8,19.97,184667,0
+ACLS.US,D,20190325,000000,19.94,20.32,19.6601,20.13,164629,0
+ACLS.US,D,20190326,000000,20.34,20.58,19.76,19.84,202528,0
+ACLS.US,D,20190327,000000,19.85,20.22,19.58,19.84,173946,0
+ACLS.US,D,20190328,000000,19.83,20.11,19.66,19.86,127661,0
+ACLS.US,D,20190329,000000,20.09,20.51,19.98,20.12,233550,0
+ACLS.US,D,20190401,000000,20.26,20.635,20.21,20.34,229933,0
+ACLS.US,D,20190402,000000,20.35,20.405,19.95,20.17,195722,0
+ACLS.US,D,20190403,000000,20.49,21.05,20.49,20.63,248610,0
+ACLS.US,D,20190404,000000,20.6,20.8,20.4,20.8,183939,0
+ACLS.US,D,20190405,000000,20.9,21.08,20.79,20.96,206857,0
+ACLS.US,D,20190408,000000,20.89,21,20.67,20.99,145678,0
+ACLS.US,D,20190409,000000,20.91,20.925,20.62,20.75,257659,0
+ACLS.US,D,20190410,000000,20.76,20.97,20.6685,20.92,173535,0
+ACLS.US,D,20190411,000000,20.99,20.99,20.62,20.89,199153,0
+ACLS.US,D,20190412,000000,21.08,21.58,20.98,21.45,182021,0
+ACLS.US,D,20190415,000000,21.42,21.44,21.09,21.4,154501,0
+ACLS.US,D,20190416,000000,21.56,21.92,21.5,21.6,230716,0
+ACLS.US,D,20190417,000000,21.81,21.96,21.4,21.83,141902,0
+ACLS.US,D,20190418,000000,21.87,21.97,21.58,21.67,228645,0
+ACLS.US,D,20190422,000000,21.63,21.63,21.26,21.41,100523,0
+ACLS.US,D,20190423,000000,21.39,21.59,21.19,21.27,338344,0
+ACLS.US,D,20190424,000000,21.31,21.9399,21.2,21.45,154200,0
+ACLS.US,D,20190425,000000,21.42,21.61,20.9399,21.05,87981,0
+ACLS.US,D,20190426,000000,20.99,21.3,20.86,21.29,112202,0
+ACLS.US,D,20190429,000000,21.3,21.52,21.18,21.26,91866,0
+ACLS.US,D,20190430,000000,21.25,21.41,21.03,21.29,136153,0
+ACLS.US,D,20190501,000000,21.5,21.63,21.05,21.12,360582,0
+ACLS.US,D,20190502,000000,21.12,21.52,20.98,21.27,126590,0
+ACLS.US,D,20190503,000000,21.47,21.96,21.33,21.96,154700,0
+ACLS.US,D,20190506,000000,21.39,22.09,21.0146,22.08,298982,0
+ACLS.US,D,20190507,000000,21.79,22.19,21.56,21.96,361001,0
+ACLS.US,D,20190508,000000,20.44,20.94,18.89,19.08,770561,0
+ACLS.US,D,20190509,000000,18.72,18.72,17.07,17.24,555596,0
+ACLS.US,D,20190510,000000,17.09,17.61,17.09,17.48,478224,0
+ACLS.US,D,20190513,000000,17.13,17.13,16.45,16.48,306695,0
+ACLS.US,D,20190514,000000,16.51,16.82,16.36,16.66,310579,0
+ACLS.US,D,20190515,000000,16.44,17.3,16.41,17.15,231318,0
+ACLS.US,D,20190516,000000,17.04,17.28,16.87,16.95,251575,0
+ACLS.US,D,20190517,000000,16.7,16.92,16.49,16.5,225611,0
+ACLS.US,D,20190520,000000,16.21,16.3,15.89,15.96,225971,0
+ACLS.US,D,20190521,000000,16.19,16.46,16.19,16.34,190155,0
+ACLS.US,D,20190522,000000,16.16,16.24,15.8,16.14,212649,0
+ACLS.US,D,20190523,000000,15.88,15.96,15.15,15.36,263079,0
+ACLS.US,D,20190524,000000,15.47,15.81,15.47,15.7,222942,0
+ACLS.US,D,20190528,000000,15.72,15.8225,15.2,15.63,312899,0
+ACLS.US,D,20190529,000000,15.45,15.71,15.26,15.32,208439,0
+ACLS.US,D,20190530,000000,15.35,15.55,15.09,15.16,180819,0
+ACLS.US,D,20190531,000000,14.92,15.1,14.73,14.83,252626,0
+ACLS.US,D,20190603,000000,14.66,14.9,14.47,14.6,455195,0
+ACLS.US,D,20190604,000000,14.77,15.31,14.505,15.3,384537,0
+ACLS.US,D,20190605,000000,15.39,15.5,14.81,14.95,295008,0
+ACLS.US,D,20190606,000000,14.87,15.15,14.63,14.89,129305,0
+ACLS.US,D,20190607,000000,14.89,15.26,14.8,15.03,186876,0
+ACLS.US,D,20190610,000000,15.13,15.76,15,15.74,232577,0
+ACLS.US,D,20190611,000000,15.59,15.88,15.04,15.09,213227,0
+ACLS.US,D,20190612,000000,14.9,14.91,14.5,14.74,172281,0
+ACLS.US,D,20190613,000000,14.8,15.21,14.45,15.13,312836,0
+ACLS.US,D,20190614,000000,14.87,14.97,14.59,14.59,266595,0
+ACLS.US,D,20190617,000000,14.59,14.66,14.18,14.2,141744,0
+ACLS.US,D,20190618,000000,14.29,14.93,14.29,14.68,165584,0
+ACLS.US,D,20190619,000000,14.73,14.77,14.56,14.62,82971,0
+ACLS.US,D,20190620,000000,14.9,14.96,14.6,14.64,116853,0
+ACLS.US,D,20190621,000000,14.56,14.76,14.46,14.46,189349,0
+ACLS.US,D,20190624,000000,14.52,14.64,14.305,14.32,111330,0
+ACLS.US,D,20190625,000000,14.29,14.52,13.99,14.06,121688,0
+ACLS.US,D,20190626,000000,14.26,14.595,14.26,14.44,170095,0
+ACLS.US,D,20190627,000000,14.45,15.02,14.45,15.02,221633,0
+ACLS.US,D,20190628,000000,15.15,15.4,15,15.05,353715,0
+ACLS.US,D,20190701,000000,15.52,15.77,15.24,15.44,225489,0
+ACLS.US,D,20190702,000000,15.34,15.4202,14.95,15.17,125404,0
+ACLS.US,D,20190703,000000,15.15,15.3,15.05,15.15,48173,0
+ACLS.US,D,20190705,000000,14.98,15.2,14.89,15.16,72922,0
+ACLS.US,D,20190708,000000,15.03,15.03,14.76,14.93,95219,0
+ACLS.US,D,20190709,000000,14.78,14.91,14.56,14.84,137136,0
+ACLS.US,D,20190710,000000,15,15.28,14.79,14.99,143162,0
+ACLS.US,D,20190711,000000,15.03,15.12,14.68,14.79,114480,0
+ACLS.US,D,20190712,000000,14.78,15.21,14.78,15.16,140609,0
+ACLS.US,D,20190715,000000,15.16,15.36,14.95,15.21,191990,0
+ACLS.US,D,20190716,000000,15.2,15.21,14.92,15.06,172227,0
+ACLS.US,D,20190717,000000,15.1,15.525,14.91,15.35,271627,0
+ACLS.US,D,20190718,000000,15.35,15.605,15.34,15.39,162973,0
+ACLS.US,D,20190719,000000,15.39,15.63,15.3,15.33,186066,0
+ACLS.US,D,20190722,000000,15.44,16.06,15.44,15.68,192455,0
+ACLS.US,D,20190723,000000,15.75,16.04,15.69,15.89,184022,0
+ACLS.US,D,20190724,000000,15.86,16.605,15.71,16.33,502678,0
+ACLS.US,D,20190725,000000,16.29,16.29,15.61,15.71,289758,0
+ACLS.US,D,20190726,000000,15.82,16.05,15.82,15.97,143517,0
+ACLS.US,D,20190729,000000,15.83,16.05,15.81,16,124328,0
+ACLS.US,D,20190730,000000,15.83,16.32,15.79,16.21,255344,0
+ACLS.US,D,20190731,000000,16.18,16.44,15.97,16.05,236351,0
+ACLS.US,D,20190801,000000,16.07,16.59,16.07,16.16,391720,0
+ACLS.US,D,20190802,000000,16.05,16.2389,15.46,15.77,215982,0
+ACLS.US,D,20190805,000000,15.35,15.35,14.73,15.09,209845,0
+ACLS.US,D,20190806,000000,15.02,15.49,14.855,15.02,229509,0
+ACLS.US,D,20190807,000000,16.06,16.06,14.87,14.89,327967,0
+ACLS.US,D,20190808,000000,15.22,15.345,14.81,15.22,312917,0
+ACLS.US,D,20190809,000000,15.2,15.24,15,15.04,151222,0
+ACLS.US,D,20190812,000000,14.9,15.215,14.9,15.03,140285,0
+ACLS.US,D,20190813,000000,15,15.565,15,15.28,117188,0
+ACLS.US,D,20190814,000000,15,15.12,14.925,15,250869,0
+ACLS.US,D,20190815,000000,15.215,15.24,14.78,14.91,150182,0
+ACLS.US,D,20190816,000000,15.19,15.38,15.03,15.33,376721,0
+ACLS.US,D,20190819,000000,15.59,15.59,15.15,15.17,123573,0
+ACLS.US,D,20190820,000000,15.13,15.22,14.9,14.91,495881,0
+ACLS.US,D,20190821,000000,15.12,15.18,14.94,15.07,103467,0
+ACLS.US,D,20190822,000000,15.24,15.66,15.24,15.4,212060,0
+ACLS.US,D,20190823,000000,15.28,15.31,14.67,14.85,418894,0
+ACLS.US,D,20190826,000000,15.06,15.185,14.77,14.88,104275,0
+ACLS.US,D,20190827,000000,14.96,14.98,14.63,14.76,211224,0
+ACLS.US,D,20190828,000000,14.7,14.88,14.53,14.67,323684,0
+ACLS.US,D,20190829,000000,14.96,15.45,14.64,15.16,294445,0
+ACLS.US,D,20190830,000000,15.28,15.44,15.15,15.31,130943,0
+ACLS.US,D,20190903,000000,15.14,15.22,14.91,15.05,133355,0
+ACLS.US,D,20190904,000000,15.23,15.78,15.23,15.71,340151,0
+ACLS.US,D,20190905,000000,15.95,16.78,15.91,16.12,436803,0
+ACLS.US,D,20190906,000000,16.21,16.21,15.98,16,238661,0
+ACLS.US,D,20190909,000000,15.98,16.52,15.98,16.36,147583,0
+ACLS.US,D,20190910,000000,16.34,17.28,16.04,17.25,469856,0
+ACLS.US,D,20190911,000000,17.28,18.37,17.06,18.28,384268,0
+ACLS.US,D,20190912,000000,18.3,18.46,17.9,18.19,177872,0
+ACLS.US,D,20190913,000000,18.19,18.54,18.1,18.41,148503,0
+ACLS.US,D,20190916,000000,18.31,18.41,18.04,18.33,133335,0
+ACLS.US,D,20190917,000000,18.32,18.62,18.23,18.6,188441,0
+ACLS.US,D,20190918,000000,18.52,18.75,18.2,18.37,177744,0
+ACLS.US,D,20190919,000000,18.4,18.5,18.15,18.16,238151,0
+ACLS.US,D,20190920,000000,18.28,18.58,17.96,18.22,620869,0
+ACLS.US,D,20190923,000000,18.16,18.49,18.0865,18.38,176958,0
+ACLS.US,D,20190924,000000,18.56,18.7,18.18,18.3,251788,0
+ACLS.US,D,20190925,000000,18.3,18.77,18.21,18.66,198628,0
+ACLS.US,D,20190926,000000,18.68,18.82,17.77,17.79,184225,0
+ACLS.US,D,20190927,000000,17.65,17.65,16.5,16.79,307485,0
+ACLS.US,D,20190930,000000,16.86,17.215,16.64,17.09,202698,0
+ACLS.US,D,20191001,000000,17.24,17.63,16.78,16.86,164075,0
+ACLS.US,D,20191002,000000,16.68,16.82,16.29,16.43,332596,0
+ACLS.US,D,20191003,000000,16.36,16.79,16.13,16.77,136134,0
+ACLS.US,D,20191004,000000,16.7,17.36,16.7,17.34,160028,0
+ACLS.US,D,20191007,000000,17.34,17.435,17.2058,17.27,130036,0
+ACLS.US,D,20191008,000000,16.99,17,16.61,16.815,141151,0
+ACLS.US,D,20191009,000000,17,17.12,16.82,17.01,110573,0
+ACLS.US,D,20191010,000000,17.1,17.33,17.055,17.15,166028,0
+ACLS.US,D,20191011,000000,17.48,18.16,17.48,17.99,293095,0
+ACLS.US,D,20191014,000000,17.93,17.98,17.33,17.65,192346,0
+ACLS.US,D,20191015,000000,17.69,18.26,17.65,18.12,250858,0
+ACLS.US,D,20191016,000000,18.04,18.35,18.0358,18.13,180089,0
+ACLS.US,D,20191017,000000,18.39,18.59,18.05,18.16,175160,0
+ACLS.US,D,20191018,000000,18.02,18.15,17.7056,17.82,104137,0
+ACLS.US,D,20191021,000000,18.08,18.38,18.01,18.31,157067,0
+ACLS.US,D,20191022,000000,18.3,18.44,18.11,18.18,167758,0
+ACLS.US,D,20191023,000000,18.05,18.33,17.91,18.3,191103,0
+ACLS.US,D,20191024,000000,18.57,19.25,18.44,19.15,336567,0
+ACLS.US,D,20191025,000000,19.2,19.805,19.05,19.6,188262,0
+ACLS.US,D,20191028,000000,19.76,20.63,19.76,20.59,203375,0
+ACLS.US,D,20191029,000000,20.52,20.55,19.83,19.96,199425,0
+ACLS.US,D,20191030,000000,20,20.11,19.52,19.64,141658,0
+ACLS.US,D,20191031,000000,19.62,19.62,19.05,19.17,240343,0
+ACLS.US,D,20191101,000000,19.49,21.35,19.44,20.87,497778,0
+ACLS.US,D,20191104,000000,21.69,22.31,21.25,22.08,322187,0
+ACLS.US,D,20191105,000000,22.05,22.32,21.73,21.9,193680,0
+ACLS.US,D,20191106,000000,21.86,21.86,21.27,21.61,198183,0
+ACLS.US,D,20191107,000000,21.82,21.92,21.45,21.71,209443,0
+ACLS.US,D,20191108,000000,21.57,22.2,21.44,21.88,265146,0
+ACLS.US,D,20191111,000000,21.85,22.39,21.42,22.36,192312,0
+ACLS.US,D,20191112,000000,22.37,22.6,22.275,22.49,153319,0
+ACLS.US,D,20191113,000000,22.27,22.65,22.18,22.52,143427,0
+ACLS.US,D,20191114,000000,22.42,22.51,22.01,22.16,133881,0
+ACLS.US,D,20191115,000000,22.46,22.865,22.45,22.74,343427,0
+ACLS.US,D,20191118,000000,22.64,22.7692,22.46,22.62,225266,0
+ACLS.US,D,20191119,000000,22.68,22.82,22.315,22.6,187437,0
+ACLS.US,D,20191120,000000,22.47,22.6,21.9,22.17,314371,0
+ACLS.US,D,20191121,000000,22,22,20.7,21.06,331312,0
+ACLS.US,D,20191122,000000,21.15,21.15,20.66,20.72,140459,0
+ACLS.US,D,20191125,000000,20.78,21.8,20.69,21.77,200016,0
+ACLS.US,D,20191126,000000,21.68,21.87,21.56,21.58,174931,0
+ACLS.US,D,20191127,000000,21.73,21.78,21.37,21.75,71939,0
+ACLS.US,D,20191129,000000,21.54,21.67,21.36,21.44,213372,0
+ACLS.US,D,20191202,000000,21.52,21.52,20.93,21.21,309190,0
+ACLS.US,D,20191203,000000,21.12,21.56,20.46,21.53,238234,0
+ACLS.US,D,20191204,000000,21.72,22.58,21.56,22.3,278316,0
+ACLS.US,D,20191205,000000,22.52,22.89,22.31,22.74,409190,0
+ACLS.US,D,20191206,000000,22.99,23.31,22.7527,22.84,210237,0
+ACLS.US,D,20191209,000000,22.81,22.92,22.46,22.67,221692,0
+ACLS.US,D,20191210,000000,22.62,22.92,22.5,22.82,146815,0
+ACLS.US,D,20191211,000000,22.82,23.25,22.68,23.19,144689,0
+ACLS.US,D,20191212,000000,23.15,23.7524,23.11,23.64,166960,0
+ACLS.US,D,20191213,000000,23.56,23.8,23.23,23.56,253487,0
+ACLS.US,D,20191216,000000,23.62,24.42,23.55,23.64,232356,0
+ACLS.US,D,20191217,000000,23.65,23.89,23.46,23.775,265900,0
+ACLS.US,D,20191218,000000,23.87,24.98,23.69,24.77,471356,0
+ACLS.US,D,20191219,000000,24.76,24.92,24.35,24.89,183590,0
+ACLS.US,D,20191220,000000,25,25,24.4,24.81,513755,0
+ACLS.US,D,20191223,000000,24.89,24.91,24.3,24.42,121645,0
+ACLS.US,D,20191224,000000,24.47,24.47,24.1,24.23,39343,0
+ACLS.US,D,20191226,000000,24.25,24.44,24.13,24.39,60396,0
+ACLS.US,D,20191227,000000,24.48,24.48,23.85,24.18,141020,0
+ACLS.US,D,20191230,000000,24.18,24.2559,23.7101,24.09,71680,0
+ACLS.US,D,20191231,000000,23.99,24.25,23.94,24.095,123234,0
+ACLS.US,D,20200102,000000,24.44,24.63,24.11,24.52,154755,0
+ACLS.US,D,20200103,000000,24.15,24.86,24.15,24.79,207693,0
+ACLS.US,D,20200106,000000,24.48,24.51,23.99,24.19,143427,0
+ACLS.US,D,20200107,000000,24.25,24.535,23.9,24.38,126499,0
+ACLS.US,D,20200108,000000,24.4,24.92,24.34,24.76,134850,0
+ACLS.US,D,20200109,000000,24.9,25.18,24.57,24.65,195896,0
+ACLS.US,D,20200110,000000,24.68,24.87,23.81,24.23,199827,0
+ACLS.US,D,20200113,000000,24.28,24.58,23.04,24.43,257661,0
+ACLS.US,D,20200114,000000,24.51,24.99,24.19,24.59,243640,0
+ACLS.US,D,20200115,000000,24.42,24.64,24.04,24.25,135121,0
+ACLS.US,D,20200116,000000,24.45,25.361,24.45,25.35,243178,0
+ACLS.US,D,20200117,000000,25.4,25.6,24.95,25.03,158748,0
+ACLS.US,D,20200121,000000,24.79,25.26,24.67,25.06,130740,0
+ACLS.US,D,20200122,000000,25.09,25.51,24.755,24.84,195227,0
+ACLS.US,D,20200123,000000,24.8,25.28,24.29,25.195,384713,0
+ACLS.US,D,20200124,000000,25.53,25.53,24.63,25.02,174655,0
+ACLS.US,D,20200127,000000,24.33,24.33,23.65,23.71,157481,0
+ACLS.US,D,20200128,000000,23.6,24.79,23.31,24.57,209883,0
+ACLS.US,D,20200129,000000,24.59,24.69,24.04,24.06,111578,0
+ACLS.US,D,20200130,000000,23.87,24.55,23.87,24.5,137058,0
+ACLS.US,D,20200131,000000,24.26,24.415,23.96,24.15,310915,0
+ACLS.US,D,20200203,000000,24.14,24.98,24.1222,24.615,212275,0
+ACLS.US,D,20200204,000000,25.11,25.54,25.02,25.25,299996,0
+ACLS.US,D,20200205,000000,25.64,25.94,25.23,25.89,226694,0
+ACLS.US,D,20200206,000000,27.61,28.75,26.25,27.99,759744,0
+ACLS.US,D,20200207,000000,28.29,28.38,26.54,26.83,302752,0
+ACLS.US,D,20200210,000000,26.43,28.43,26.43,28.38,414890,0
+ACLS.US,D,20200211,000000,28.43,29.23,28.43,28.76,661914,0
+ACLS.US,D,20200212,000000,28.98,29.19,28.13,28.345,377890,0
+ACLS.US,D,20200213,000000,28.06,29.24,27.9,28.56,426315,0
+ACLS.US,D,20200214,000000,28.72,28.72,28.04,28.32,224318,0
+ACLS.US,D,20200218,000000,27.55,28.14,27.55,27.81,219864,0
+ACLS.US,D,20200219,000000,28.27,28.33,27.7,27.98,231759,0
+ACLS.US,D,20200220,000000,27.85,28.45,27.54,27.95,363045,0
+ACLS.US,D,20200221,000000,27.71,27.78,25.66,26.155,273735,0
+ACLS.US,D,20200224,000000,24.7173,25.18,24.01,24.32,491848,0
+ACLS.US,D,20200225,000000,24.57,24.57,23.1844,23.26,340821,0
+ACLS.US,D,20200226,000000,23.38,24.07,23.31,23.83,221243,0
+ACLS.US,D,20200227,000000,22.93,24.41,22.74,22.98,450037,0
+ACLS.US,D,20200228,000000,21.92,23.99,21.92,23.99,410593,0
+ACLS.US,D,20200302,000000,24.28,24.28,23.3,23.95,287505,0
+ACLS.US,D,20200303,000000,23.78,24.2898,23.29,23.51,156287,0
+ACLS.US,D,20200304,000000,23.75,24.3,23.465,24.16,208768,0
+ACLS.US,D,20200305,000000,23.44,23.86,22.94,23.2,276770,0
+ACLS.US,D,20200306,000000,22.32,23.53,22.3,23.47,255845,0
+ACLS.US,D,20200309,000000,21.59,22.85,21.1405,21.85,334648,0
+ACLS.US,D,20200310,000000,22.61,22.78,21.58,22.51,379675,0
+ACLS.US,D,20200311,000000,21.9,22.12,20.95,21.12,433331,0
+ACLS.US,D,20200312,000000,19.76,20.285,18.62,19.07,501816,0
+ACLS.US,D,20200313,000000,19.97,20.36,18.49,20.21,486405,0
+ACLS.US,D,20200316,000000,18.32,18.82,16.41,16.71,564044,0
+ACLS.US,D,20200317,000000,17.09,19.54,16.11,18.78,402030,0
+ACLS.US,D,20200318,000000,17.5,17.8,13.77,13.8,341742,0
+ACLS.US,D,20200319,000000,13.07,15.82,12.99,13.42,468302,0
+ACLS.US,D,20200320,000000,13.74,14.72,13.32,13.6,456371,0
+ACLS.US,D,20200323,000000,13.97,15.4,13.71,14.98,331459,0
+ACLS.US,D,20200324,000000,16.15,17.71,15.85,17.6,395639,0
+ACLS.US,D,20200325,000000,17.72,18.51,16.84,17.08,328780,0
+ACLS.US,D,20200326,000000,17.4,19.91,17.4,19.79,400545,0
+ACLS.US,D,20200327,000000,18.85,19.38,17.615,17.74,256469,0
+ACLS.US,D,20200330,000000,17.86,19.02,17.7648,18.25,224836,0
+ACLS.US,D,20200331,000000,18.35,18.99,17.79,18.31,336739,0
+ACLS.US,D,20200401,000000,17.75,18,17.15,17.5,266873,0
+ACLS.US,D,20200402,000000,16.61,17.84,16.5207,17.27,375506,0
+ACLS.US,D,20200403,000000,17.02,17.49,16.11,16.82,288618,0
+ACLS.US,D,20200406,000000,17.81,19.2,17.81,19.04,438993,0
+ACLS.US,D,20200407,000000,19.83,19.97,18.285,18.81,302641,0
+ACLS.US,D,20200408,000000,19.16,20.32,18.82,19.79,219489,0
+ACLS.US,D,20200409,000000,20.59,20.99,19.17,19.63,302325,0
+ACLS.US,D,20200413,000000,19.46,19.67,18.92,19.64,199844,0
+ACLS.US,D,20200414,000000,20.43,22,20.41,21.81,495363,0
+ACLS.US,D,20200415,000000,21.04,21.68,20.69,21.49,356904,0
+ACLS.US,D,20200416,000000,22.02,22.28,20.65,20.93,424110,0
+ACLS.US,D,20200417,000000,21.56,21.62,21.12,21.47,384173,0
+ACLS.US,D,20200420,000000,20.94,22.08,20.6127,21.56,249791,0
+ACLS.US,D,20200421,000000,20.97,21.23,19.86,20.15,220979,0
+ACLS.US,D,20200422,000000,20.84,21.74,20.5,21.63,142258,0
+ACLS.US,D,20200423,000000,21.47,22,21.16,21.52,167252,0
+ACLS.US,D,20200424,000000,21.49,21.89,21.14,21.69,202338,0
+ACLS.US,D,20200427,000000,21.94,23.22,21.94,23.11,349264,0
+ACLS.US,D,20200428,000000,23.76,24.775,23.27,24.44,327370,0
+ACLS.US,D,20200429,000000,24.99,26.07,24.83,25.82,390376,0
+ACLS.US,D,20200430,000000,25.24,25.31,23.35,23.36,406316,0
+ACLS.US,D,20200501,000000,22.72,23,21.79,22.48,358626,0
+ACLS.US,D,20200504,000000,22.18,22.72,21.78,22.38,268167,0
+ACLS.US,D,20200505,000000,22.75,23.75,22.43,22.75,311305,0
+ACLS.US,D,20200506,000000,25.31,26.9,24.18,25.56,905394,0
+ACLS.US,D,20200507,000000,26.2,26.96,25.555,25.81,346621,0
+ACLS.US,D,20200508,000000,26,26.94,25.65,26.245,375975,0
+ACLS.US,D,20200511,000000,25.63,27.21,25.17,27.01,917127,0
+ACLS.US,D,20200512,000000,27.25,27.82,25.83,26.01,845215,0
+ACLS.US,D,20200513,000000,25.8,26.09,24.42,24.71,527649,0
+ACLS.US,D,20200514,000000,24.08,25.1,23.36,25.095,417116,0
+ACLS.US,D,20200515,000000,24.61,24.61,23.31,23.52,354297,0
+ACLS.US,D,20200518,000000,24.53,24.65,23.62,23.95,360160,0
+ACLS.US,D,20200519,000000,23.93,25.63,23.93,24.73,356296,0
+ACLS.US,D,20200520,000000,25.11,25.72,24.92,25.33,289116,0
+ACLS.US,D,20200521,000000,25.21,25.42,24.82,24.84,235262,0
+ACLS.US,D,20200522,000000,25.06,25.235,24.57,25,174568,0
+ACLS.US,D,20200526,000000,26.62,27.04,25.71,26.71,447067,0
+ACLS.US,D,20200527,000000,26.63,27.57,25.3,27.48,521255,0
+ACLS.US,D,20200528,000000,27.41,27.57,25.43,25.6,580647,0
+ACLS.US,D,20200529,000000,27.27,27.39,26.05,26.85,826102,0
+ACLS.US,D,20200601,000000,27,27.405,26.11,26.19,622246,0
+ACLS.US,D,20200602,000000,26.36,26.67,25.41,26.06,661529,0
+ACLS.US,D,20200603,000000,26.52,27.24,26.21,26.57,434744,0
+ACLS.US,D,20200604,000000,26.35,27.23,26.15,26.73,262635,0
+ACLS.US,D,20200605,000000,27.4,28,26.68,26.76,363181,0
+ACLS.US,D,20200608,000000,27.74,28.15,27.125,27.46,602775,0
+ACLS.US,D,20200609,000000,27.3,27.98,27,27.88,465275,0
+ACLS.US,D,20200610,000000,28,28.37,27.68,27.96,323030,0
+ACLS.US,D,20200611,000000,27,27.19,25.02,25.195,360240,0
+ACLS.US,D,20200612,000000,26.16,26.49,25.1,25.72,239160,0
+ACLS.US,D,20200615,000000,25.14,26.51,24.75,26.41,378546,0
+ACLS.US,D,20200616,000000,27.32,27.87,26.75,27.64,457031,0
+ACLS.US,D,20200617,000000,27.9,28.65,27.75,27.86,319546,0
+ACLS.US,D,20200618,000000,27.72,28.34,27.72,28.11,196873,0
+ACLS.US,D,20200619,000000,28.37,28.8403,27.92,28.19,400492,0
+ACLS.US,D,20200622,000000,27.7,28.44,27.06,28,427606,0
+ACLS.US,D,20200623,000000,28.37,28.375,27.56,27.77,428484,0
+ACLS.US,D,20200624,000000,27.6,27.6,26.33,26.62,407202,0
+ACLS.US,D,20200625,000000,26.61,27.72,26.14,27.71,612803,0
+ACLS.US,D,20200626,000000,27.62,27.9,26.64,27.16,1106767,0
+ACLS.US,D,20200629,000000,27.46,27.46,26.57,26.885,378283,0
+ACLS.US,D,20200630,000000,26.93,28.17,26.93,27.85,465653,0
+ACLS.US,D,20200701,000000,27.85,27.87,27.145,27.17,307539,0
+ACLS.US,D,20200702,000000,27.65,27.95,27.16,27.28,415678,0
+ACLS.US,D,20200706,000000,27.82,29.3,27.69,29.135,442939,0
+ACLS.US,D,20200707,000000,28.94,29.1,27.54,27.59,522430,0
+ACLS.US,D,20200708,000000,27.7,28.05,27.14,27.725,410746,0
+ACLS.US,D,20200709,000000,27.81,28.54,27.5,28.22,197365,0
+ACLS.US,D,20200710,000000,28.25,28.6099,27.88,28.33,228966,0
+ACLS.US,D,20200713,000000,28.75,29.53,27.56,27.58,446770,0
+ACLS.US,D,20200714,000000,27.35,27.79,26.4992,27.77,378970,0
+ACLS.US,D,20200715,000000,28.08,28.39,27.3,27.59,351588,0
+ACLS.US,D,20200716,000000,27.25,27.665,27.12,27.58,175143,0
+ACLS.US,D,20200717,000000,27.64,28.28,27.34,28.14,190740,0
+ACLS.US,D,20200720,000000,28.15,29.42,28.15,29.4,307627,0
+ACLS.US,D,20200721,000000,29.7,29.7,28.35,28.68,252265,0
+ACLS.US,D,20200722,000000,28.74,29.15,28.65,28.96,193535,0
+ACLS.US,D,20200723,000000,28.84,29.53,27.98,28.4,242822,0
+ACLS.US,D,20200724,000000,28.01,28.09,27.0317,27.48,397057,0
+ACLS.US,D,20200727,000000,27.85,28.86,27.6738,28.82,198986,0
+ACLS.US,D,20200728,000000,28.51,28.55,27.7,27.73,253692,0
+ACLS.US,D,20200729,000000,28.01,28.6,27.75,28.4,280642,0
+ACLS.US,D,20200730,000000,28.09,29.42,28,29.29,308425,0
+ACLS.US,D,20200731,000000,29.32,29.46,28.47,29.42,336431,0
+ACLS.US,D,20200803,000000,29.5,31.35,29.49,31.26,486322,0
+ACLS.US,D,20200804,000000,31.01,31.5,30.11,30.44,503096,0
+ACLS.US,D,20200805,000000,29,29.12,24.45,26.25,2094926,0
+ACLS.US,D,20200806,000000,26.31,26.93,25.29,25.635,632849,0
+ACLS.US,D,20200807,000000,25.72,26.53,25.6,26.03,465762,0
+ACLS.US,D,20200810,000000,26.12,26.48,26.06,26.18,378355,0
+ACLS.US,D,20200811,000000,26.48,26.65,25.9,26.04,262217,0
+ACLS.US,D,20200812,000000,26.95,27.43,26.22,26.97,322212,0
+ACLS.US,D,20200813,000000,26.87,27.0326,26.06,26.31,300353,0
+ACLS.US,D,20200814,000000,26.51,26.94,26.39,26.74,268877,0
+ACLS.US,D,20200817,000000,26.94,27.4,26.85,27.08,224540,0
+ACLS.US,D,20200818,000000,27.1,27.11,25.73,25.84,305894,0
+ACLS.US,D,20200819,000000,25.76,26.16,25.5,25.63,223686,0
+ACLS.US,D,20200820,000000,25.15,25.3211,24.71,24.73,201375,0
+ACLS.US,D,20200821,000000,24.67,25.0376,24.23,24.55,740260,0
+ACLS.US,D,20200824,000000,24.83,25.07,24.49,24.81,229844,0
+ACLS.US,D,20200825,000000,24.7,25.09,24.4,24.54,178759,0
+ACLS.US,D,20200826,000000,24.45,24.65,24.02,24.06,273450,0
+ACLS.US,D,20200827,000000,24.11,24.25,23.42,23.54,257555,0
+ACLS.US,D,20200828,000000,23.56,24.13,23.41,24.13,183126,0
+ACLS.US,D,20200831,000000,23.92,24.05,23.4901,23.63,308050,0
+ACLS.US,D,20200901,000000,23.75,24.22,23.625,24.2,370070,0
+ACLS.US,D,20200902,000000,24.34,25.41,24.165,25.3,295569,0
+ACLS.US,D,20200903,000000,24.88,24.88,23.45,23.57,389556,0
+ACLS.US,D,20200904,000000,23.41,23.505,22,22.65,393223,0
+ACLS.US,D,20200908,000000,21.56,22.19,21.42,21.64,406425,0
+ACLS.US,D,20200909,000000,21.9,22.22,21.44,21.49,359554,0
+ACLS.US,D,20200910,000000,21.34,21.8,20.675,20.83,527451,0
+ACLS.US,D,20200911,000000,21.17,21.345,20.4,20.5,399922,0
+ACLS.US,D,20200914,000000,20.99,21.49,20.81,21.33,373775,0
+ACLS.US,D,20200915,000000,21.6,21.855,21.255,21.38,309618,0
+ACLS.US,D,20200916,000000,22.09,22.625,22.03,22.14,475998,0
+ACLS.US,D,20200917,000000,21.38,22.31,21.17,22.3,349077,0
+ACLS.US,D,20200918,000000,22.3,22.84,22.18,22.54,477045,0
+ACLS.US,D,20200921,000000,23.11,23.11,21.91,22.64,373974,0
+ACLS.US,D,20200922,000000,22.96,23.23,22.3,22.81,332227,0
+ACLS.US,D,20200923,000000,22.67,23.11,21.65,21.72,452944,0
+ACLS.US,D,20200924,000000,21.59,22.49,21.455,21.92,202891,0
+ACLS.US,D,20200925,000000,21.81,21.9,21.27,21.52,274003,0
+ACLS.US,D,20200928,000000,21.87,22.38,21.63,22.28,338727,0
+ACLS.US,D,20200929,000000,22.25,22.465,21.95,22.08,165887,0
+ACLS.US,D,20200930,000000,22.07,22.32,21.84,22,484813,0
+ACLS.US,D,20201001,000000,22.28,23.26,22.28,23.03,293015,0
+ACLS.US,D,20201002,000000,22.26,22.75,22.1,22.25,256501,0
+ACLS.US,D,20201005,000000,22.57,23.29,22.57,23.26,149563,0
+ACLS.US,D,20201006,000000,23.23,23.715,22.86,22.94,310867,0
+ACLS.US,D,20201007,000000,23.16,23.63,23.03,23.13,294561,0
+ACLS.US,D,20201008,000000,23.22,23.595,23.085,23.49,327751,0
+ACLS.US,D,20201009,000000,23.95,23.99,23.55,23.78,237531,0
+ACLS.US,D,20201012,000000,23.94,24.37,23.71,24.32,435566,0
+ACLS.US,D,20201013,000000,24.51,25.15,24.48,24.88,291610,0
+ACLS.US,D,20201014,000000,24.87,25.23,24.2403,24.28,190799,0
+ACLS.US,D,20201015,000000,23.78,24.23,23.53,24.12,191175,0
+ACLS.US,D,20201016,000000,24.24,24.24,23.59,23.63,127257,0
+ACLS.US,D,20201019,000000,23.62,23.97,23.27,23.37,175580,0
+ACLS.US,D,20201020,000000,23.54,23.725,23.21,23.27,245135,0
+ACLS.US,D,20201021,000000,23.24,23.61,23.01,23.05,206424,0
+ACLS.US,D,20201022,000000,23.3,23.595,22.84,23.28,288922,0
+ACLS.US,D,20201023,000000,23.54,23.54,22.93,23.04,124514,0
+ACLS.US,D,20201026,000000,22.76,23,22.12,22.58,163146,0
+ACLS.US,D,20201027,000000,22.65,22.66,22.18,22.33,273681,0
+ACLS.US,D,20201028,000000,21.86,22.32,21.69,21.94,209303,0
+ACLS.US,D,20201029,000000,21.93,22.75,21.93,22.56,219760,0
+ACLS.US,D,20201030,000000,22.24,22.7,21.78,22.07,160884,0
+ACLS.US,D,20201102,000000,22.33,22.76,22.2,22.66,167591,0
+ACLS.US,D,20201103,000000,22.88,23.395,22.79,23.34,218617,0
+ACLS.US,D,20201104,000000,23.52,24.37,23.5,24.33,212905,0
+ACLS.US,D,20201105,000000,24.72,25.73,24.68,25.37,280333,0
+ACLS.US,D,20201106,000000,25.22,25.44,23.96,24.26,336729,0
+ACLS.US,D,20201109,000000,25.24,25.8,24.03,24.03,370577,0
+ACLS.US,D,20201110,000000,23.93,24.32,23.6,24.02,282544,0
+ACLS.US,D,20201111,000000,24.47,25.38,24.17,25.12,210496,0
+ACLS.US,D,20201112,000000,25.04,25.5847,24.745,25.34,655254,0
+ACLS.US,D,20201113,000000,25.79,26.76,25.66,26.01,499000,0
+ACLS.US,D,20201116,000000,26.5,26.9993,26.31,26.67,285719,0
+ACLS.US,D,20201117,000000,26.46,26.48,25.75,26.25,261172,0
+ACLS.US,D,20201118,000000,26.23,26.47,25.91,25.95,205140,0
+ACLS.US,D,20201119,000000,25.73,26.12,25.465,26.12,130947,0
+ACLS.US,D,20201120,000000,26,26.79,26,26.4,190284,0
+ACLS.US,D,20201123,000000,26.71,27.42,26.6982,27.32,197424,0
+ACLS.US,D,20201124,000000,27.66,27.79,27.17,27.25,250026,0
+ACLS.US,D,20201125,000000,26.85,27.04,26.51,26.92,309602,0
+ACLS.US,D,20201127,000000,27.19,27.49,27.03,27.22,171152,0
+ACLS.US,D,20201130,000000,27.32,27.8,26.82,26.98,338268,0
+ACLS.US,D,20201201,000000,26.85,27.85,26.85,27.66,777273,0
+ACLS.US,D,20201202,000000,27.66,27.86,27.26,27.8,258459,0
+ACLS.US,D,20201203,000000,28,28.82,27.8807,28.27,255905,0
+ACLS.US,D,20201204,000000,28.61,29.28,28.4,29.24,244799,0
+ACLS.US,D,20201207,000000,29.33,29.6299,29.17,29.51,229210,0
+ACLS.US,D,20201208,000000,29.41,29.69,29.13,29.47,158844,0
+ACLS.US,D,20201209,000000,29.51,29.63,28.05,28.25,178975,0
+ACLS.US,D,20201210,000000,28.15,28.235,27.76,27.79,150399,0
+ACLS.US,D,20201211,000000,27.9,28.385,27.8,28.36,293298,0
+ACLS.US,D,20201214,000000,28.54,29.19,28.36,28.49,195419,0
+ACLS.US,D,20201215,000000,28.85,29.04,28.58,28.81,171047,0
+ACLS.US,D,20201216,000000,28.84,28.95,28.4,28.93,249158,0
+ACLS.US,D,20201217,000000,28.95,29.32,28.9,29.18,252347,0
+ACLS.US,D,20201218,000000,29.27,30.05,29.02,29.67,770378,0
+ACLS.US,D,20201221,000000,29.9,30,29.2974,29.69,422504,0
+ACLS.US,D,20201222,000000,29.72,29.73,28.97,28.99,188985,0
+ACLS.US,D,20201223,000000,29.58,29.58,28.76,28.76,155301,0
+ACLS.US,D,20201224,000000,28.87,29.16,28.77,29.16,76872,0
+ACLS.US,D,20201228,000000,29.43,29.67,29.04,29.11,213493,0
+ACLS.US,D,20201229,000000,29.17,29.24,28.03,28.34,167715,0
+ACLS.US,D,20201230,000000,28.52,29.118,28.5,29.03,137318,0
+ACLS.US,D,20201231,000000,29,29.265,28.66,29.12,137144,0
+ACLS.US,D,20210104,000000,29.25,30.39,28.47,28.6,797124,0
+ACLS.US,D,20210105,000000,28.76,29.72,28.76,29.41,266840,0
+ACLS.US,D,20210106,000000,29.31,30.25,29.2501,29.92,334253,0
+ACLS.US,D,20210107,000000,30.28,31.54,30.0771,31.45,266016,0
+ACLS.US,D,20210108,000000,31.99,32.36,31.39,31.68,261228,0
+ACLS.US,D,20210111,000000,28.53,31,28.45,30.77,886228,0
+ACLS.US,D,20210112,000000,30.92,31.8281,30.5,31.63,471194,0
+ACLS.US,D,20210113,000000,33.85,37.64,33.1,37.18,1322316,0
+ACLS.US,D,20210114,000000,38.7,39.65,37.01,37.18,867591,0
+ACLS.US,D,20210115,000000,36.83,36.87,34.26,34.92,705205,0
+ACLS.US,D,20210119,000000,36.47,39.22,36.05,38.99,1547439,0
+ACLS.US,D,20210120,000000,39.25,39.38,37.33,38.78,726603,0
+ACLS.US,D,20210121,000000,39.94,40.11,39.0838,39.93,456257,0
+ACLS.US,D,20210122,000000,38.96,40.62,38.93,40.09,385458,0
+ACLS.US,D,20210125,000000,40.88,40.9458,38.92,39.53,198189,0
+ACLS.US,D,20210126,000000,39.8158,39.8158,37.33,37.44,318023,0
+ACLS.US,D,20210127,000000,37,37.05,34.69,34.92,400739,0
+ACLS.US,D,20210128,000000,35.11,37,35,36.16,438949,0
+ACLS.US,D,20210129,000000,36,36.02,34.23,34.24,347962,0
+ACLS.US,D,20210201,000000,35.18,36.22,34.7562,36.15,308057,0
+ACLS.US,D,20210202,000000,37.33,37.62,36.4967,37.34,346798,0
+ACLS.US,D,20210203,000000,37.77,37.77,35.8322,36.12,221729,0
+ACLS.US,D,20210204,000000,36.09,37.34,36,37.33,189795,0
+ACLS.US,D,20210205,000000,37.71,37.71,36.42,36.9,278898,0
+ACLS.US,D,20210208,000000,37.1,38.82,36.9,38.8,451021,0
+ACLS.US,D,20210209,000000,38.49,38.8,37.7,38.22,214004,0
+ACLS.US,D,20210210,000000,38.33,39.55,37.87,38.56,416068,0
+ACLS.US,D,20210211,000000,38.77,39.49,37.1718,38.92,472459,0
+ACLS.US,D,20210212,000000,39.5,40.331,38.91,39.76,306107,0
+ACLS.US,D,20210216,000000,39.79,41.2,39.55,40.45,367791,0
+ACLS.US,D,20210217,000000,39.79,40.3,38.58,39.54,326540,0
+ACLS.US,D,20210218,000000,39.06,39.69,38.08,38.43,309169,0
+ACLS.US,D,20210219,000000,39.07,40.2,39.07,39.75,335501,0
+ACLS.US,D,20210222,000000,39.01,39.59,38.66,39.02,329380,0
+ACLS.US,D,20210223,000000,38.2,38.2,36.875,37.26,443122,0
+ACLS.US,D,20210224,000000,37.6,39.06,36.91,38.73,243633,0
+ACLS.US,D,20210225,000000,38.42,38.545,36.322,36.56,306191,0
+ACLS.US,D,20210226,000000,36.99,37.8232,36.04,36.87,315674,0
+ACLS.US,D,20210301,000000,37.45,39.79,37.4,39.71,431381,0
+ACLS.US,D,20210302,000000,39.73,39.99,37.88,37.94,246562,0
+ACLS.US,D,20210303,000000,38.11,39.05,37.81,38.47,381648,0
+ACLS.US,D,20210304,000000,38.22,38.6899,35.0003,35.78,370196,0
+ACLS.US,D,20210305,000000,36.1,37.3,35.65,37.2,424056,0
+ACLS.US,D,20210308,000000,37.05,37.58,34.6,34.71,305707,0
+ACLS.US,D,20210309,000000,35.82,37.75,35.61,37.67,458312,0
+ACLS.US,D,20210310,000000,38,38.77,37.69,38.06,407502,0
+ACLS.US,D,20210311,000000,39.18,40,38.575,39.82,667203,0
+ACLS.US,D,20210312,000000,39.21,39.93,38.36,39.79,312403,0
+ACLS.US,D,20210315,000000,39.79,40.92,39.22,40.9,368791,0
+ACLS.US,D,20210316,000000,41.62,44.2,41.2,42.55,942332,0
+ACLS.US,D,20210317,000000,41.84,42.9,40.16,42.82,412238,0
+ACLS.US,D,20210318,000000,42.57,42.6,38.35,38.67,476388,0
+ACLS.US,D,20210319,000000,39.22,39.48,37.75,38.47,609513,0
+ACLS.US,D,20210322,000000,39.24,39.96,38.35,39.06,275853,0
+ACLS.US,D,20210323,000000,38.96,38.96,35.86,36.19,480647,0
+ACLS.US,D,20210324,000000,37.4,38.68,36.3,36.4,300489,0
+ACLS.US,D,20210325,000000,35.49,37.25,34.95,37.06,390861,0
+ACLS.US,D,20210326,000000,37.57,39.25,37.2,39.19,372605,0
+ACLS.US,D,20210329,000000,39.02,39.4835,37.05,37.43,249915,0
+ACLS.US,D,20210330,000000,37.11,38.45,37,38.23,185229,0
+ACLS.US,D,20210331,000000,38.82,41.3897,38.82,41.09,441728,0
+ACLS.US,D,20210401,000000,41.92,47.74,41.92,47.6,1010089,0
+ACLS.US,D,20210405,000000,49.1,50.2093,47.65,49.32,883525,0
+ACLS.US,D,20210406,000000,49.36,49.4,47.0398,48.4,405839,0
+ACLS.US,D,20210407,000000,48.18,49.09,46.64,46.96,270987,0
+ACLS.US,D,20210408,000000,47.3,48.19,45.44,45.71,605812,0
+ACLS.US,D,20210409,000000,45.31,45.31,44.02,44.33,573441,0
+ACLS.US,D,20210412,000000,44.22,44.37,42.88,43.23,538828,0
+ACLS.US,D,20210413,000000,43.99,44.25,42.05,43.01,496643,0
+ACLS.US,D,20210414,000000,43.06,44.84,43.05,43.5,312294,0
+ACLS.US,D,20210415,000000,44,45.66,43.1182,44.31,355449,0
+ACLS.US,D,20210416,000000,43.48,43.77,41.44,42.66,469074,0
+ACLS.US,D,20210419,000000,42.12,42.52,41.39,42.04,387623,0
+ACLS.US,D,20210420,000000,41.63,41.9,40.371,40.92,299339,0
+ACLS.US,D,20210421,000000,41.03,43.75,41,43.71,323356,0
+ACLS.US,D,20210422,000000,43.5,43.78,42.06,42.07,268669,0
+ACLS.US,D,20210423,000000,42.58,44.39,42.23,43.97,325765,0
+ACLS.US,D,20210426,000000,43.72,45.11,43.72,44.42,222360,0
+ACLS.US,D,20210427,000000,44.9,45,43.21,44.03,279280,0
+ACLS.US,D,20210428,000000,43.82,44.459,43.77,44.08,166340,0
+ACLS.US,D,20210429,000000,44.89,44.9,42.29,42.93,443484,0
+ACLS.US,D,20210430,000000,41.96,42.71,41.41,41.53,219552,0
+ACLS.US,D,20210503,000000,42.14,42.41,41.5501,42.03,275116,0
+ACLS.US,D,20210504,000000,41.6,41.67,39.49,40.8,322662,0
+ACLS.US,D,20210505,000000,41.52,41.8,38.295,39.93,539664,0
+ACLS.US,D,20210506,000000,39.9,40.484,39.06,40.27,220847,0
+ACLS.US,D,20210507,000000,40.59,41.37,40.3,41.02,144750,0
+ACLS.US,D,20210510,000000,40.79,40.99,38.62,38.7,457145,0
+ACLS.US,D,20210511,000000,36.7,38.69,35.8534,38.52,454823,0
+ACLS.US,D,20210512,000000,37.44,38.11,35.45,35.51,356370,0
+ACLS.US,D,20210513,000000,36.2,37.78,36.18,37.07,277546,0
+ACLS.US,D,20210514,000000,38.3137,38.65,37.24,38.3,182192,0
+ACLS.US,D,20210517,000000,37.72,38.39,37.18,38.16,178655,0
+ACLS.US,D,20210518,000000,38.54,39.18,37.73,37.73,136443,0
+ACLS.US,D,20210519,000000,36.82,39.34,36.6,38.89,169276,0
+ACLS.US,D,20210520,000000,39.23,40.25,38.74,40.19,164708,0
+ACLS.US,D,20210521,000000,40.02,40.93,39.57,39.58,154071,0
+ACLS.US,D,20210524,000000,39.81,40.9,39.81,40.65,196484,0
+ACLS.US,D,20210525,000000,40.87,41.53,40.15,40.15,196628,0
+ACLS.US,D,20210526,000000,40.12,40.64,39.895,40.63,142168,0
+ACLS.US,D,20210527,000000,40.36,41.34,40.14,40.97,151023,0
+ACLS.US,D,20210528,000000,40.98,41.7,40.1512,41.44,164281,0
+ACLS.US,D,20210601,000000,42,42.6,41.25,41.68,224112,0
+ACLS.US,D,20210602,000000,41.65,41.94,40.9803,41.2,134376,0
+ACLS.US,D,20210603,000000,40.49,40.82,39.99,40.07,116545,0
+ACLS.US,D,20210604,000000,40.59,41.57,40.59,41.51,118514,0
+ACLS.US,D,20210607,000000,41.29,41.8,41.01,41.55,143863,0
+ACLS.US,D,20210608,000000,42,42.4999,41.26,41.48,122723,0
+ACLS.US,D,20210609,000000,41.51,41.765,40.34,40.51,143064,0
+ACLS.US,D,20210610,000000,40.73,41.235,40.27,40.95,139682,0
+ACLS.US,D,20210611,000000,41.13,41.58,40.68,41.51,152074,0
+ACLS.US,D,20210614,000000,41.52,42.46,41.51,41.75,162298,0
+ACLS.US,D,20210615,000000,41.76,42.22,41.55,41.69,107406,0
+ACLS.US,D,20210616,000000,41.73,42.11,41.079,41.42,108770,0
+ACLS.US,D,20210617,000000,41.19,41.8,40.41,41.14,108582,0
+ACLS.US,D,20210618,000000,40.34,41.11,38.41,38.49,441467,0
+ACLS.US,D,20210621,000000,38.7,39.2987,38.13,38.16,325472,0
+ACLS.US,D,20210622,000000,37.88,38.983,37.66,38.61,186573,0
+ACLS.US,D,20210623,000000,38.72,39.51,38.57,38.62,272339,0
+ACLS.US,D,20210624,000000,38.8,39.67,38.75,39.58,285491,0
+ACLS.US,D,20210625,000000,39.5,40.04,38.92,39.12,645295,0
+ACLS.US,D,20210628,000000,39.49,40.64,39.49,40.6,165790,0
+ACLS.US,D,20210629,000000,40.6,40.916,40.1802,40.65,105268,0
+ACLS.US,D,20210630,000000,40.67,40.79,40.15,40.42,114126,0
+ACLS.US,D,20210701,000000,40.6,40.63,39.67,39.81,310417,0
+ACLS.US,D,20210702,000000,40.06,40.24,39.08,39.51,222513,0
+ACLS.US,D,20210706,000000,39.74,39.95,37.98,38.69,143054,0
+ACLS.US,D,20210707,000000,38.86,39.32,37.8,37.94,181222,0
+ACLS.US,D,20210708,000000,36.8,37.68,35.58,36.84,210311,0
+ACLS.US,D,20210709,000000,37.38,38.26,37.2,37.97,146735,0
+ACLS.US,D,20210712,000000,38.18,38.42,37.8,38.29,86944,0
+ACLS.US,D,20210713,000000,37.95,38.1,37.24,37.33,143418,0
+ACLS.US,D,20210714,000000,38.64,38.64,36.52,36.59,181726,0
+ACLS.US,D,20210715,000000,36.19,36.28,34.7,35.4,360834,0
+ACLS.US,D,20210716,000000,35.88,36,34.4,34.5,213627,0
+ACLS.US,D,20210719,000000,34.05,34.36,33.36,34.06,303864,0
+ACLS.US,D,20210720,000000,34.35,35.84,33.83,35.5,279539,0
+ACLS.US,D,20210721,000000,35.68,37.51,35.68,37.45,174421,0
+ACLS.US,D,20210722,000000,37.44,37.63,36.86,37.4,200660,0
+ACLS.US,D,20210723,000000,37.71,38.04,37.05,37.55,127282,0
+ACLS.US,D,20210726,000000,37.57,38.2,36.84,37.2,135015,0
+ACLS.US,D,20210727,000000,36.87,37.18,34.9,35.78,133311,0
+ACLS.US,D,20210728,000000,36.08,37.555,36.08,37.32,176448,0
+ACLS.US,D,20210729,000000,37.53,37.83,36.84,37.74,120440,0
+ACLS.US,D,20210730,000000,37.33,38.785,37.33,38.55,130915,0
+ACLS.US,D,20210802,000000,39.09,39.75,38.53,38.56,168070,0
+ACLS.US,D,20210803,000000,38.57,39.09,37.91,39.07,242514,0
+ACLS.US,D,20210804,000000,39.19,39.6887,38.61,38.71,194244,0
+ACLS.US,D,20210805,000000,43.5,45.25,42.1,43.65,561431,0
+ACLS.US,D,20210806,000000,44.1,45.57,43.35,45.56,434021,0
+ACLS.US,D,20210809,000000,45.31,45.595,43.88,44.2,204464,0
+ACLS.US,D,20210810,000000,44.17,44.185,43.3204,44.06,128218,0
+ACLS.US,D,20210811,000000,44.65,44.93,43.2,44.22,137014,0
+ACLS.US,D,20210812,000000,43.74,44.21,42.88,43.69,167516,0
+ACLS.US,D,20210813,000000,44,44.2,42.8541,43.07,220445,0
+ACLS.US,D,20210816,000000,42.95,43.49,42.52,43.19,146407,0
+ACLS.US,D,20210817,000000,42.56,42.56,41.305,41.93,179606,0
+ACLS.US,D,20210818,000000,42.15,43.36,42.15,42.63,183751,0
+ACLS.US,D,20210819,000000,42.47,42.84,41.68,42.6,146808,0
+ACLS.US,D,20210820,000000,42.65,42.775,41.75,42.52,148109,0
+ACLS.US,D,20210823,000000,43.2,44.53,42.82,44.41,158785,0
+ACLS.US,D,20210824,000000,45,45.42,44.38,45.25,178510,0
+ACLS.US,D,20210825,000000,46.15,49.73,46.04,49.05,632941,0
+ACLS.US,D,20210826,000000,48.63,49.35,47.08,48.41,293452,0
+ACLS.US,D,20210827,000000,48.36,51.73,48.2525,51.67,420945,0
+ACLS.US,D,20210830,000000,52.13,52.8,50.01,50.9,299734,0
+ACLS.US,D,20210831,000000,50.88,50.88,48.83,49.71,660162,0
+ACLS.US,D,20210901,000000,49.8,50.01,48.17,48.58,210095,0
+ACLS.US,D,20210902,000000,48.95,50.1,48.6,49.84,157323,0
+ACLS.US,D,20210903,000000,49.55,50.61,49.25,50.06,224439,0
+ACLS.US,D,20210907,000000,50.1,50.46,48.82,50.05,215056,0
+ACLS.US,D,20210908,000000,49.8,49.8,48.45,48.8,153364,0
+ACLS.US,D,20210909,000000,48.56,49.54,48.2222,48.86,155511,0
+ACLS.US,D,20210910,000000,49.38,49.86,48.6539,48.71,150565,0
+ACLS.US,D,20210913,000000,49.09,49.25,48.15,49.15,186739,0
+ACLS.US,D,20210914,000000,49.23,49.82,48.661,49.23,141630,0
+ACLS.US,D,20210915,000000,49.25,49.25,48.04,49.2,139650,0
+ACLS.US,D,20210916,000000,48.98,49.8,48.5,49.44,217758,0
+ACLS.US,D,20210917,000000,49.33,49.46,47.75,48.88,551392,0
+ACLS.US,D,20210920,000000,47.33,48.26,46.51,48.22,209670,0
+ACLS.US,D,20210921,000000,48.34,48.5,47.28,47.85,120231,0
+ACLS.US,D,20210922,000000,48.34,48.89,48,48.47,209909,0
+ACLS.US,D,20210923,000000,48.63,50.43,48.3501,50.13,156776,0
+ACLS.US,D,20210924,000000,49.88,50.18,49.12,49.15,180491,0
+ACLS.US,D,20210927,000000,48.77,49.93,48.15,49.76,167636,0
+ACLS.US,D,20210928,000000,48.72,48.73,47.42,47.68,197760,0
+ACLS.US,D,20210929,000000,48.14,48.19,46.3,46.71,219474,0
+ACLS.US,D,20210930,000000,47.14,48.55,47,47.03,220007,0
+ACLS.US,D,20211001,000000,47.34,48.08,46.275,47.81,192515,0
+ACLS.US,D,20211004,000000,47.34,47.38,45.33,45.52,238734,0
+ACLS.US,D,20211005,000000,45.83,47.13,45.83,45.95,156733,0
+ACLS.US,D,20211006,000000,45.7,46.53,45.14,45.88,160846,0
+ACLS.US,D,20211007,000000,46.64,47.94,46.47,47.46,262098,0
+ACLS.US,D,20211008,000000,47.62,47.92,46.855,47.18,162441,0
+ACLS.US,D,20211011,000000,47.08,49.22,46.85,48.56,420860,0
+ACLS.US,D,20211012,000000,49.15,49.83,47.3,47.66,345376,0
+ACLS.US,D,20211013,000000,47.79,48.66,46.91,47.19,217961,0
+ACLS.US,D,20211014,000000,48.53,48.59,47.88,48.45,163777,0
+ACLS.US,D,20211015,000000,49.24,50.25,48.1896,49.37,607120,0
+ACLS.US,D,20211018,000000,49.28,49.7,47.5,49.64,311460,0
+ACLS.US,D,20211019,000000,49.75,51.72,49.51,51.21,347474,0
+ACLS.US,D,20211020,000000,51.52,51.65,49.7,49.97,284023,0
+ACLS.US,D,20211021,000000,50,50.165,48.465,49.45,179324,0
+ACLS.US,D,20211022,000000,49.75,50.4,49,49.29,168817,0
+ACLS.US,D,20211025,000000,49.31,50.13,48.98,49.32,186466,0
+ACLS.US,D,20211026,000000,50.04,52.48,49.54,50.86,636461,0
+ACLS.US,D,20211027,000000,50.5,51.58,50.0801,50.17,230655,0
+ACLS.US,D,20211028,000000,50.95,54.2,50.95,53.99,595207,0
+ACLS.US,D,20211029,000000,54.56,55.01,53.1,54.93,402434,0
+ACLS.US,D,20211101,000000,55.5,57,55.38,56.7,487750,0
+ACLS.US,D,20211102,000000,57,57.29,55.93,57.03,330283,0
+ACLS.US,D,20211103,000000,57.1,59.56,55.9,59.04,551310,0
+ACLS.US,D,20211104,000000,58.9,59.5774,53.69,57.91,791299,0
+ACLS.US,D,20211105,000000,58.8,62,58.8,61.06,484976,0
+ACLS.US,D,20211108,000000,63.0515,63.0515,61.3,61.85,382007,0
+ACLS.US,D,20211109,000000,61.78,62.64,61.2,62.14,383406,0
+ACLS.US,D,20211110,000000,60.84,63.23,60.05,60.43,612335,0
+ACLS.US,D,20211111,000000,61.28,62.19,60.67,61.13,300294,0
+ACLS.US,D,20211112,000000,62,62.35,61.31,61.41,324250,0
+ACLS.US,D,20211115,000000,62.13,62.73,61.0544,61.81,357380,0
+ACLS.US,D,20211116,000000,61.65,64.17,60.89,64.16,511423,0
+ACLS.US,D,20211117,000000,64.18,65.16,62.34,63.02,367522,0
+ACLS.US,D,20211118,000000,64.77,64.77,61.76,62.95,315128,0
+ACLS.US,D,20211119,000000,62.67,63.99,62.15,62.56,303077,0
+ACLS.US,D,20211122,000000,64.06,64.99,62.735,63.58,490891,0
+ACLS.US,D,20211123,000000,63.145,64.65,61.4,63.83,477412,0
+ACLS.US,D,20211124,000000,63.16,64.875,62.413,64.72,246470,0
+ACLS.US,D,20211126,000000,62.8,63.7383,61.1701,62.83,240357,0
+ACLS.US,D,20211129,000000,64.08,64.53,61.45,62.21,519473,0
+ACLS.US,D,20211130,000000,61.53,62.855,59.62,61.82,983428,0
+ACLS.US,D,20211201,000000,63.52,67.19,63.1135,63.48,682292,0
+ACLS.US,D,20211202,000000,63.79,64.9859,61.81,63.99,332460,0
+ACLS.US,D,20211203,000000,64.38,65,61.3,61.96,339107,0
+ACLS.US,D,20211206,000000,62.98,64.05,60.12,63.45,318818,0
+ACLS.US,D,20211207,000000,64.7,68.9667,64.68,68.73,713874,0
+ACLS.US,D,20211208,000000,69.18,69.7861,67.461,68.91,467253,0
+ACLS.US,D,20211209,000000,68.77,69.316,65.645,65.85,326329,0
+ACLS.US,D,20211210,000000,68.861,68.861,64.86,66,448674,0
+ACLS.US,D,20211213,000000,66.18,66.3203,63.11,63.41,422245,0
+ACLS.US,D,20211214,000000,62.68,63.75,61.5,63.47,363813,0
+ACLS.US,D,20211215,000000,63.71,67.34,62.21,67.25,474347,0
+ACLS.US,D,20211216,000000,67.9,67.9,61.58,61.94,462517,0
+ACLS.US,D,20211217,000000,61.46,63.61,61,63.21,917025,0
+ACLS.US,D,20211220,000000,61.83,63.08,60.95,62.82,413239,0
+ACLS.US,D,20211221,000000,64.74,65.55,63.14,65.29,296347,0
+ACLS.US,D,20211222,000000,64.96,67,64.5,66.77,184112,0
+ACLS.US,D,20211223,000000,67.17,68.38,66.745,68.08,275884,0
+ACLS.US,D,20211227,000000,68.8,73.14,68.67,72.84,387766,0
+ACLS.US,D,20211228,000000,72.84,73.3,70.402,71.42,308665,0
+ACLS.US,D,20211229,000000,71.28,73.5,71.1,73.36,283296,0
+ACLS.US,D,20211230,000000,73.4,74.5,71.64,73.11,725831,0
+ACLS.US,D,20211231,000000,73.26,75.4,73.2295,74.56,449120,0
+ACLS.US,D,20220103,000000,75.37,77.17,74.92,76.77,653015,0
+ACLS.US,D,20220104,000000,76.9,77.6,72.7594,74.98,789263,0
+ACLS.US,D,20220105,000000,74.9,75.04,70.03,70.19,461516,0
+ACLS.US,D,20220106,000000,70.3,73.33,68.79,72.17,454740,0
+ACLS.US,D,20220107,000000,72.2,72.9105,67.45,68.67,402620,0
+ACLS.US,D,20220110,000000,68.36,68.36,63.9,67.13,584737,0
+ACLS.US,D,20220111,000000,67.15,68.9,65.67,68.54,338758,0
+ACLS.US,D,20220112,000000,69.47,71.025,68.42,70.21,352341,0
+ACLS.US,D,20220113,000000,72,73,67.11,67.4,431218,0
+ACLS.US,D,20220114,000000,66.23,71.4899,65.8,71.39,296420,0
+ACLS.US,D,20220118,000000,69.94,70.626,65.63,65.89,425724,0
+ACLS.US,D,20220119,000000,66.78,67.83,62.55,62.84,477724,0
+ACLS.US,D,20220120,000000,63.91,65.2899,60.76,60.94,314980,0
+ACLS.US,D,20220121,000000,60.11,63.32,59.3,59.99,474515,0
+ACLS.US,D,20220124,000000,58.87,61.88,55.85,61.72,632397,0
+ACLS.US,D,20220125,000000,59.62,61.11,58.01,59.41,342331,0
+ACLS.US,D,20220126,000000,62.54,64.555,60.25,61.64,465204,0
+ACLS.US,D,20220127,000000,62.26,62.26,56.4,57.3,468032,0
+ACLS.US,D,20220128,000000,56.23,59.12,54.2,59.09,517723,0
+ACLS.US,D,20220131,000000,59.5,62.65,58.64,62.61,479885,0
+ACLS.US,D,20220201,000000,63.12,63.82,60.86,63.27,278776,0
+ACLS.US,D,20220202,000000,64.14,65.19,62.22,63.58,301250,0
+ACLS.US,D,20220203,000000,61.89,63.24,60.74,61.14,319025,0
+ACLS.US,D,20220204,000000,61.35,63.75,60.33,62.89,291556,0
+ACLS.US,D,20220207,000000,63.28,64.9014,62.8937,63.24,467516,0
+ACLS.US,D,20220208,000000,65.5,68.59,63.52,67.28,1089733,0
+ACLS.US,D,20220209,000000,68.59,71.77,67.89,71.68,709968,0
+ACLS.US,D,20220210,000000,70,75,68.88,71.25,952877,0
+ACLS.US,D,20220211,000000,71.3,71.9599,64.05,64.75,709474,0
+ACLS.US,D,20220214,000000,64.98,67.75,64.89,65.99,447743,0
+ACLS.US,D,20220215,000000,67.6,70.82,67.6,70.4,412947,0
+ACLS.US,D,20220216,000000,70.45,72.052,68.56,71.48,398931,0
+ACLS.US,D,20220217,000000,70.16,70.98,68.33,68.79,279603,0
+ACLS.US,D,20220218,000000,69,69.47,66.7336,67.55,279058,0
+ACLS.US,D,20220222,000000,66.13,68.27,64.39,65.41,346743,0
+ACLS.US,D,20220223,000000,67.14,68.2572,63.6,63.84,363799,0
+ACLS.US,D,20220224,000000,60,67.87,59.02,67.75,503524,0
+ACLS.US,D,20220225,000000,67.77,69.465,66.4131,69.44,324540,0
+ACLS.US,D,20220228,000000,69.17,71.69,67.7,69.22,500629,0
+ACLS.US,D,20220301,000000,70.52,71.15,65.88,66.71,514414,0
+ACLS.US,D,20220302,000000,67.87,71.75,67.42,71.59,541196,0
+ACLS.US,D,20220303,000000,72.335,72.83,68.44,69.14,449674,0
+ACLS.US,D,20220304,000000,67.75,68.5871,60.31,61.63,859248,0
+ACLS.US,D,20220307,000000,61.66,63.04,58.58,58.84,546797,0
+ACLS.US,D,20220308,000000,59.17,64.68,58.84,62.11,611090,0
+ACLS.US,D,20220309,000000,64.55,66.71,64.46,65.73,552443,0
+ACLS.US,D,20220310,000000,64,65.1413,63.01,64.87,255491,0
+ACLS.US,D,20220311,000000,66,67.41,63.36,63.38,275425,0
+ACLS.US,D,20220314,000000,63.38,63.457,59.01,59.17,527907,0
+ACLS.US,D,20220315,000000,59.64,64.57,59.55,64.43,529177,0
+ACLS.US,D,20220316,000000,65.68,71.98,65.68,71.81,724163,0
+ACLS.US,D,20220317,000000,70.88,75.73,70.03,75.36,652880,0
+ACLS.US,D,20220318,000000,74.74,81.305,74.5369,80.53,1319939,0
+ACLS.US,D,20220321,000000,80.53,80.84,76.7,78.53,700302,0
+ACLS.US,D,20220322,000000,79.18,82.71,78.9,81.3,480842,0
+ACLS.US,D,20220323,000000,80.53,82.89,78.3791,78.56,540271,0
+ACLS.US,D,20220324,000000,79.72,83.735,79.12,82.53,534126,0
+ACLS.US,D,20220325,000000,82.53,82.54,76.62,78.51,674863,0
+ACLS.US,D,20220328,000000,78.76,79.85,75.85,78.57,588629,0
+ACLS.US,D,20220329,000000,80.91,81.71,78.89,81.15,523504,0
+ACLS.US,D,20220330,000000,81.09,81.1,77.35,77.45,495234,0
+ACLS.US,D,20220331,000000,77.89,78.9799,75.38,75.53,436566,0
+ACLS.US,D,20220401,000000,76,77.2,70.48,71.55,990980,0
+ACLS.US,D,20220404,000000,72.17,73.7,71.4079,72.3,352143,0
+ACLS.US,D,20220405,000000,72.2,72.539,64.89,65.59,758767,0
+ACLS.US,D,20220406,000000,63.79,64.84,61.31,61.8,626725,0
+ACLS.US,D,20220407,000000,61.99,63.92,60.5,61.76,754235,0
+ACLS.US,D,20220408,000000,61.38,61.5,58.91,59.1,761468,0
+ACLS.US,D,20220411,000000,57.94,58.7,56.64,56.76,538761,0
+ACLS.US,D,20220412,000000,58.56,60.3,56.67,57.05,779604,0
+ACLS.US,D,20220413,000000,57.48,59.5,57.25,58.37,432942,0
+ACLS.US,D,20220414,000000,58.5,59.1545,56.36,56.43,343420,0
+ACLS.US,D,20220418,000000,56.06,57.41,55.33,56.5,456467,0
+ACLS.US,D,20220419,000000,56.42,58.605,55.76,58.18,425190,0
+ACLS.US,D,20220420,000000,59.5,60.5,57.71,57.93,380308,0
+ACLS.US,D,20220421,000000,60.4,60.55,55.87,56.45,453844,0
+ACLS.US,D,20220422,000000,56.27,57.35,54.76,54.83,293913,0
+ACLS.US,D,20220425,000000,54.1,56.8,54,56.49,422954,0
+ACLS.US,D,20220426,000000,55.86,56,53.8,53.93,351190,0
+ACLS.US,D,20220427,000000,53.19,55.495,53.065,53.58,308634,0
+ACLS.US,D,20220428,000000,55.08,57.31,53.79,56.71,324307,0
+ACLS.US,D,20220429,000000,55.34,57.4501,54.23,54.45,268797,0
+ACLS.US,D,20220502,000000,54.1,56.04,53.44,56.01,409335,0
+ACLS.US,D,20220503,000000,55.67,57.5,54.85,56.99,277045,0
+ACLS.US,D,20220504,000000,57.8,60.77,55.6611,60.7,459771,0
+ACLS.US,D,20220505,000000,59.29,60.99,56.24,57.14,1041875,0
+ACLS.US,D,20220506,000000,56.96,59.73,55.36,58.2,576951,0
+ACLS.US,D,20220509,000000,56.075,57.35,53.5,54.54,487851,0
+ACLS.US,D,20220510,000000,56.6,57.08,53.41,55.46,412773,0
+ACLS.US,D,20220511,000000,55.31,57.32,52.79,53.08,626479,0
+ACLS.US,D,20220512,000000,52.61,55.46,51.8001,54.28,367906,0
+ACLS.US,D,20220513,000000,56.05,59.44,55.35,58.65,403855,0
+ACLS.US,D,20220516,000000,57.72,58.61,56.23,56.38,312956,0
+ACLS.US,D,20220517,000000,58.69,60.96,58.67,60.56,294777,0
+ACLS.US,D,20220518,000000,58.65,60.75,56.26,57.02,372465,0
+ACLS.US,D,20220519,000000,56.49,58.845,56.3101,57.27,251718,0
+ACLS.US,D,20220520,000000,58.54,59.26,54.33,56.25,464455,0
+ACLS.US,D,20220523,000000,56.5,58.15,56.01,57.05,239359,0
+ACLS.US,D,20220524,000000,55.54,56.56,53.43,54.16,239570,0
+ACLS.US,D,20220525,000000,53.97,56.645,53.9,56.11,244188,0
+ACLS.US,D,20220526,000000,55.49,60.8,55.19,59.96,337939,0
+ACLS.US,D,20220527,000000,60.77,62.96,60.55,62.39,351150,0
+ACLS.US,D,20220531,000000,62.27,62.7,61.15,62.06,429731,0
+ACLS.US,D,20220601,000000,62.78,63.36,60.17,61.22,256310,0
+ACLS.US,D,20220602,000000,60.87,64.37,60.87,64.22,352519,0
+ACLS.US,D,20220603,000000,62.8,63.26,61.44,61.99,294216,0
+ACLS.US,D,20220606,000000,63.14,64.2,62.34,62.93,251495,0
+ACLS.US,D,20220607,000000,61.66,63.98,60.7701,63.64,311806,0
+ACLS.US,D,20220608,000000,63.3,64.85,62.36,63.41,330914,0
+ACLS.US,D,20220609,000000,62.67,62.9026,60.37,60.45,387756,0
+ACLS.US,D,20220610,000000,58.95,60.52,57.05,57.84,257305,0
+ACLS.US,D,20220613,000000,54.94,56.36,53.22,54.22,291911,0
+ACLS.US,D,20220614,000000,54.82,56.24,53.88,55.58,277725,0
+ACLS.US,D,20220615,000000,55.71,57.4,54.67,56.01,315002,0
+ACLS.US,D,20220616,000000,53.92,54.35,50.69,51.63,309390,0
+ACLS.US,D,20220617,000000,52.31,53.12,51.5,52.01,418595,0
+ACLS.US,D,20220621,000000,53.57,55.22,53.14,53.84,257552,0
+ACLS.US,D,20220622,000000,52.33,54.0955,52.25,53.27,186839,0
+ACLS.US,D,20220623,000000,53.58,54.139,52.41,53.74,338396,0
+ACLS.US,D,20220624,000000,54.53,58.24,54.19,58.2,709481,0
+ACLS.US,D,20220627,000000,59.23,59.39,56.61,58.32,385542,0
+ACLS.US,D,20220628,000000,58.7,59.095,56.36,56.57,251755,0
+ACLS.US,D,20220629,000000,56.18,56.18,53.82,54.77,211709,0
+ACLS.US,D,20220630,000000,53.72,56.1499,53.06,54.84,385125,0
+ACLS.US,D,20220701,000000,53.6,54.065,47.67,47.95,948665,0
+ACLS.US,D,20220705,000000,46.54,49.36,46.4101,49.05,538248,0
+ACLS.US,D,20220706,000000,48.97,49.5934,47.79,48.22,236791,0
+ACLS.US,D,20220707,000000,49.36,52.2,49.36,51.2,274265,0
+ACLS.US,D,20220708,000000,50.56,52.8,50.08,52.27,227556,0
+ACLS.US,D,20220711,000000,51.25,51.92,50.49,51.1,157776,0
+ACLS.US,D,20220712,000000,52.35,53.3299,51.23,52.7,253106,0
+ACLS.US,D,20220713,000000,51.05,54.268,51.05,53.82,279301,0
+ACLS.US,D,20220714,000000,53.83,54.805,52.45,54.6,253908,0
+ACLS.US,D,20220715,000000,55.69,56.41,54.24,56.2,193313,0
+ACLS.US,D,20220718,000000,58.05,58.05,55.695,56.16,260384,0
+ACLS.US,D,20220719,000000,57.69,61.6083,57.1135,60.84,411300,0
+ACLS.US,D,20220720,000000,60.8,65.205,60.8,64.74,613340,0
+ACLS.US,D,20220721,000000,65.35,67.06,64.31,66.55,555324,0
+ACLS.US,D,20220722,000000,66.38,66.4,62.56,63.65,490720,0
+ACLS.US,D,20220725,000000,63.56,63.99,62.05,63.98,276085,0
+ACLS.US,D,20220726,000000,63.5,64.8999,63.08,63.35,237888,0
+ACLS.US,D,20220727,000000,64.43,68,64.4,67.02,382512,0
+ACLS.US,D,20220728,000000,67.12,68.63,65.6206,68.46,251486,0
+ACLS.US,D,20220729,000000,68.1,70.48,67.75,70.33,585819,0
+ACLS.US,D,20220801,000000,70.16,72.06,69.24,70.19,319743,0
+ACLS.US,D,20220802,000000,69,70.9,68.52,70.04,289389,0
+ACLS.US,D,20220803,000000,70.34,73.16,69.92,72.7,438238,0
+ACLS.US,D,20220804,000000,75.3,79.23,74.55,78.57,1021767,0
+ACLS.US,D,20220805,000000,77.12,79.8288,76.42,78.18,483611,0
+ACLS.US,D,20220808,000000,77.42,78.1124,73.26,75.5,494202,0
+ACLS.US,D,20220809,000000,73.29,73.375,66.7,68.35,852883,0
+ACLS.US,D,20220810,000000,70.7,71.24,68.54,70.73,553065,0
+ACLS.US,D,20220811,000000,71.31,73.3778,70.39,70.65,476165,0
+ACLS.US,D,20220812,000000,71.66,77.08,71.44,76.87,747267,0
+ACLS.US,D,20220815,000000,76.89,77.69,74.01,76.35,700649,0
+ACLS.US,D,20220816,000000,74.89,75.5999,71.46,71.69,601661,0
+ACLS.US,D,20220817,000000,70.4,70.57,67.46,69.38,505370,0
+ACLS.US,D,20220818,000000,70.83,75.62,69.65,75.19,651936,0
+ACLS.US,D,20220819,000000,73.46,74.335,72.2601,74.22,438981,0
+ACLS.US,D,20220822,000000,72.3,73.72,70.29,70.68,399243,0
+ACLS.US,D,20220823,000000,70.81,72.9999,70.79,72.22,341405,0
+ACLS.US,D,20220824,000000,72.4,73.69,70.84,72.39,430201,0
+ACLS.US,D,20220825,000000,72.75,82.59,72.75,81.73,1925142,0
+ACLS.US,D,20220826,000000,83.01,83.39,71.63,72.29,1640426,0
+ACLS.US,D,20220829,000000,70.56,72.2499,69.01,70.26,790485,0
+ACLS.US,D,20220830,000000,71,71.63,65.681,67.35,883934,0
+ACLS.US,D,20220831,000000,67.58,67.58,64.681,66.94,481575,0
+ACLS.US,D,20220901,000000,64.7,64.87,61.4029,63.55,741886,0
+ACLS.US,D,20220902,000000,64.32,65.69,62.71,63.39,364411,0
+ACLS.US,D,20220906,000000,63.8,64.46,61.9,62.16,426169,0
+ACLS.US,D,20220907,000000,62.15,63.07,61.43,62.55,282374,0
+ACLS.US,D,20220908,000000,61.26,64.19,60.6978,64.19,383631,0
+ACLS.US,D,20220909,000000,65,66.13,64.72,65.61,354104,0
+ACLS.US,D,20220912,000000,66.19,66.53,64.41,66.32,343062,0
+ACLS.US,D,20220913,000000,62.79,64.2299,62.11,62.92,327597,0
+ACLS.US,D,20220914,000000,63.25,64.13,61.83,63.15,209831,0
+ACLS.US,D,20220915,000000,62.35,63.29,60.74,61.74,231023,0
+ACLS.US,D,20220916,000000,60.25,61.42,59.085,61.25,489639,0
+ACLS.US,D,20220919,000000,60.11,62.18,59.41,61.4,248801,0
+ACLS.US,D,20220920,000000,60.28,61.775,59.99,61.34,221546,0
+ACLS.US,D,20220921,000000,61.43,63.5899,60.94,61.1,237323,0
+ACLS.US,D,20220922,000000,60.69,61,57.88,58.47,301564,0
+ACLS.US,D,20220923,000000,57.5,58.01,56.29,57.34,356193,0
+ACLS.US,D,20220926,000000,57.2,59.22,57.2,57.57,343500,0
+ACLS.US,D,20220927,000000,59.65,60.6452,58.11,59.67,335077,0
+ACLS.US,D,20220928,000000,59.33,62.99,58.8887,62.58,397836,0
+ACLS.US,D,20220929,000000,61.95,62.7,60.32,62.62,314422,0
+ACLS.US,D,20220930,000000,60.62,62.65,59.039,60.56,627682,0
+ACLS.US,D,20221003,000000,61.63,64.38,61.28,63.25,277482,0
+ACLS.US,D,20221004,000000,66.14,67.5,65,66.95,343721,0
+ACLS.US,D,20221005,000000,65.5,67.83,65.095,67.22,607521,0
+ACLS.US,D,20221006,000000,67.13,68.825,66.23,66.48,263021,0
+ACLS.US,D,20221007,000000,64.04,64.54,61.175,61.46,381324,0
+ACLS.US,D,20221010,000000,61.71,61.71,56.94,59.29,356977,0
+ACLS.US,D,20221011,000000,57.98,58.84,55.19,56.01,519462,0
+ACLS.US,D,20221012,000000,55.75,56.29,53.75,54.08,387859,0
+ACLS.US,D,20221013,000000,51.9,57.2218,51,55.87,485851,0
+ACLS.US,D,20221014,000000,56.3,56.8,51.55,51.71,462481,0
+ACLS.US,D,20221017,000000,53.2,54,51.535,52.05,505057,0
+ACLS.US,D,20221018,000000,53.77,54.645,49.78,50.79,749071,0
+ACLS.US,D,20221019,000000,50.66,51.89,50.089,51.04,528553,0
+ACLS.US,D,20221020,000000,51.59,55.5399,51.59,53.18,409770,0
+ACLS.US,D,20221021,000000,53.3,55.63,52.82,55.36,273718,0
+ACLS.US,D,20221024,000000,55.44,55.82,53.71,55.43,241684,0
+ACLS.US,D,20221025,000000,55.75,59.3,55.75,57.87,347458,0
+ACLS.US,D,20221026,000000,57,60.67,56.02,58.65,302501,0
+ACLS.US,D,20221027,000000,59.29,60.0493,57.03,57.33,258771,0
+ACLS.US,D,20221028,000000,57.44,60.3856,57.3403,59.87,214510,0
+ACLS.US,D,20221031,000000,59.16,59.63,57.57,58,296341,0
+ACLS.US,D,20221101,000000,59.63,59.99,58.74,58.76,293242,0
+ACLS.US,D,20221102,000000,58.8,60.67,57.18,57.36,384154,0
+ACLS.US,D,20221103,000000,57.54,62.55,57.11,59.84,582110,0
+ACLS.US,D,20221104,000000,62.33,65.14,61.3,65.05,593841,0
+ACLS.US,D,20221107,000000,64.5,69.885,64.49,69.17,580766,0
+ACLS.US,D,20221108,000000,70.84,71.27,68.5036,69.92,380080,0
+ACLS.US,D,20221109,000000,68.55,70.42,67.62,69.83,302622,0
+ACLS.US,D,20221110,000000,73.11,75.21,72.18,75.06,572897,0
+ACLS.US,D,20221111,000000,75,78,74.6,77.09,343636,0
+ACLS.US,D,20221114,000000,75.635,78,75.2942,76.41,361442,0
+ACLS.US,D,20221115,000000,78.55,80.2399,77.7,78.1,315454,0
+ACLS.US,D,20221116,000000,76.4,76.4,73.01,74.39,402697,0
+ACLS.US,D,20221117,000000,72.28,76.61,71.43,76.51,422528,0
+ACLS.US,D,20221118,000000,78.35,78.77,76.0385,76.59,261050,0
+ACLS.US,D,20221121,000000,75.13,77.38,75.07,77.16,450817,0
+ACLS.US,D,20221122,000000,77.74,78.72,75.92,78.7,428335,0
+ACLS.US,D,20221123,000000,78.62,81.063,78.59,79.07,330793,0
+ACLS.US,D,20221125,000000,78.17,79.59,78.05,79.38,93576,0
+ACLS.US,D,20221128,000000,78.37,78.52,75.97,76.69,277813,0
+ACLS.US,D,20221129,000000,76.99,78.77,76.17,76.31,316240,0
+ACLS.US,D,20221130,000000,76.99,79.865,74.21,79.86,376465,0
+ACLS.US,D,20221201,000000,80.37,80.5,77.55,79.21,245827,0
+ACLS.US,D,20221202,000000,77.12,79.8,76.61,78.76,217572,0
+ACLS.US,D,20221205,000000,78.58,80.21,76.67,80.11,303240,0
+ACLS.US,D,20221206,000000,79.75,80.2,77.25,78.04,455484,0
+ACLS.US,D,20221207,000000,77,79.0866,76.9848,78.11,220921,0
+ACLS.US,D,20221208,000000,78.42,82.5,77.68,81.93,432585,0
+ACLS.US,D,20221209,000000,81.08,82.5,79.47,81.95,355368,0
+ACLS.US,D,20221212,000000,81.4,84.11,81.02,83.34,401736,0
+ACLS.US,D,20221213,000000,86.6,88.73,84.635,86.52,551141,0
+ACLS.US,D,20221214,000000,86,87.4442,84.44,85.41,388114,0
+ACLS.US,D,20221215,000000,83.1,84.39,81.59,82.76,520902,0
+ACLS.US,D,20221216,000000,81.2,82.75,80.2,81.43,775563,0
+ACLS.US,D,20221219,000000,80.83,81.43,77.3,78.6,525062,0
+ACLS.US,D,20221220,000000,77.74,80.585,77.3201,80.48,346680,0
+ACLS.US,D,20221221,000000,81.42,83.25,80.75,82.65,312710,0
+ACLS.US,D,20221222,000000,80.65,81,75.73,80.43,719235,0
+ACLS.US,D,20221223,000000,79.59,80.67,78.68,80.27,234085,0
+ACLS.US,D,20221227,000000,79.97,80.19,78.59,79.22,178571,0
+ACLS.US,D,20221228,000000,78.36,79.73,77.06,77.38,157117,0
+ACLS.US,D,20221229,000000,78.76,80.21,78.67,79.37,211716,0
+ACLS.US,D,20221230,000000,78.05,79.49,77,79.36,230069,0
+ACLS.US,D,20230103,000000,80.68,81.28,76.97,78.2,375566,0
+ACLS.US,D,20230104,000000,79.69,80.33,77.99,78.69,324946,0
+ACLS.US,D,20230105,000000,78.78,83.31,78.555,82.42,499933,0
+ACLS.US,D,20230106,000000,83.78,88.81,82.81,87.54,565933,0
+ACLS.US,D,20230109,000000,89.01,93.75,89.01,92.24,779275,0
+ACLS.US,D,20230110,000000,91.5,94.54,91.21,93.08,484688,0
+ACLS.US,D,20230111,000000,94.21,96.71,92.51,95.44,701993,0
+ACLS.US,D,20230112,000000,96.5,99.23,94.84,97.67,514912,0
+ACLS.US,D,20230113,000000,96.87,100.6,96.19,100.51,407032,0
+ACLS.US,D,20230117,000000,100.5,102.13,99.32,102,416360,0
+ACLS.US,D,20230118,000000,102.91,103.66,100.39,102.02,739927,0
+ACLS.US,D,20230119,000000,100.5,101.295,95.95,98.18,560694,0
+ACLS.US,D,20230120,000000,99.88,102.65,98.34,102.31,447139,0
+ACLS.US,D,20230123,000000,102.75,109.5,102.16,107.24,608123,0
+ACLS.US,D,20230124,000000,106.25,108.19,105.01,107.88,384100,0
+ACLS.US,D,20230125,000000,105.52,111.75,105.21,110.59,519147,0
+ACLS.US,D,20230126,000000,111.5,113.81,107.81,113.73,481521,0
+ACLS.US,D,20230127,000000,112.28,112.75,109.85,110.44,432089,0
+ACLS.US,D,20230130,000000,108.35,110.64,106.762,107.83,552461,0
+ACLS.US,D,20230131,000000,107.22,110.9056,107.01,109.95,506178,0
+ACLS.US,D,20230201,000000,110.98,116.99,110.44,115.15,757214,0
+ACLS.US,D,20230202,000000,116.32,120.34,116.0001,118.97,681156,0
+ACLS.US,D,20230203,000000,116,121.58,116,118.04,666485,0
+ACLS.US,D,20230206,000000,116.04,117.4899,114.15,115.94,599569,0
+ACLS.US,D,20230207,000000,115.83,119.27,114.0251,118.73,665704,0
+ACLS.US,D,20230208,000000,118.61,120.71,116.33,117.57,645663,0
+ACLS.US,D,20230209,000000,118.27,128.415,115,124.41,1116475,0
+ACLS.US,D,20230210,000000,123.7,124.77,119.37,123.36,659735,0
+ACLS.US,D,20230213,000000,125.015,128.34,121.7,128.33,747700,0
+ACLS.US,D,20230214,000000,126.46,129.71,124.4,127.47,761794,0
+ACLS.US,D,20230215,000000,125.34,129.7,124.51,128.85,525263,0
+ACLS.US,D,20230216,000000,126.27,129.53,125.4,127.3,516091,0
+ACLS.US,D,20230217,000000,127,127,118.5,121.93,1158739,0
+ACLS.US,D,20230221,000000,118.78,122.35,118.5,120.85,741933,0
+ACLS.US,D,20230222,000000,121,122.855,119.77,122.28,504109,0
+ACLS.US,D,20230223,000000,126,127.14,122.48,124.71,605701,0
+ACLS.US,D,20230224,000000,121.31,123.85,120.5,123.47,490538,0
+ACLS.US,D,20230227,000000,125.34,126.9,123.44,125.29,358689,0
+ACLS.US,D,20230228,000000,126,131.56,125.42,128.54,860299,0
+ACLS.US,D,20230301,000000,129.72,132.98,129.51,132.24,582315,0
+ACLS.US,D,20230302,000000,123.8,129.67,108.4301,129.17,2077298,0
+ACLS.US,D,20230303,000000,129.34,130.435,127.61,129.91,562941,0
+ACLS.US,D,20230306,000000,130,131.6309,127.44,128.85,495897,0
+ACLS.US,D,20230307,000000,128.94,130.43,126.5899,128,443264,0
+ACLS.US,D,20230308,000000,129.04,133.4799,128.91,131.09,505622,0
+ACLS.US,D,20230309,000000,130.88,135.96,129.0001,129.57,893981,0
+ACLS.US,D,20230310,000000,129.75,130.46,122.77,123.69,844906,0
+ACLS.US,D,20230313,000000,119.77,125.77,118.0858,122.54,716704,0
+ACLS.US,D,20230314,000000,125.87,129.8,125.495,128.84,663876,0
+ACLS.US,D,20230315,000000,125.76,127.843,121.1,123.86,672789,0
+ACLS.US,D,20230316,000000,122.47,130.38,122.04,129.96,625994,0
+ACLS.US,D,20230317,000000,130.02,131.94,127.4,128.22,993515,0
+ACLS.US,D,20230320,000000,128.62,131.84,128.11,131.51,613791,0
+ACLS.US,D,20230321,000000,133.63,136.26,129.42,133.45,664868,0
+ACLS.US,D,20230322,000000,133.23,136.32,131.21,131.41,496305,0
+ACLS.US,D,20230323,000000,133.21,136.375,128.4,131.38,877716,0
+ACLS.US,D,20230324,000000,129.2,130.015,125.5867,128.69,586181,0
+ACLS.US,D,20230327,000000,130.3,131.2,127.55,129.18,540732,0
+ACLS.US,D,20230328,000000,128.61,130.02,122.89,124.73,587823,0
+ACLS.US,D,20230329,000000,127.36,132.57,126.62,132.19,634553,0
+ACLS.US,D,20230330,000000,133.74,136.3,132.3501,133.44,394080,0
+ACLS.US,D,20230331,000000,132.61,135.25,132.48,133.25,368175,0
+ACLS.US,D,20230403,000000,132.22,133.47,128.73,132.42,387856,0
+ACLS.US,D,20230404,000000,132.58,132.58,127.56,128.74,330318,0
+ACLS.US,D,20230405,000000,126.75,127.52,124.19,126.92,546452,0
+ACLS.US,D,20230406,000000,125.36,128.11,123.18,125.34,398600,0
+ACLS.US,D,20230410,000000,123.65,127.89,123.4,127.28,582701,0
+ACLS.US,D,20230411,000000,127.83,129.5855,125.51,125.84,442114,0
+ACLS.US,D,20230412,000000,127.24,128.23,123.94,124.8,380910,0
+ACLS.US,D,20230413,000000,125.37,127.93,124.0001,127.11,403195,0
+ACLS.US,D,20230414,000000,127.32,132.18,126.3,127.68,589606,0
+ACLS.US,D,20230417,000000,125.692,128.5488,124.42,128.05,427284,0
+ACLS.US,D,20230418,000000,130,131.598,127.77,128.97,365014,0
+ACLS.US,D,20230419,000000,127.24,127.9955,125.35,126.51,291998,0
+ACLS.US,D,20230420,000000,124.19,129.54,123.47,125.34,624802,0
+ACLS.US,D,20230421,000000,124.34,125.98,121.1501,125.37,584183,0
+ACLS.US,D,20230424,000000,125.1,127.51,123.14,126,362763,0
+ACLS.US,D,20230425,000000,124.19,125.08,118.79,118.94,569729,0
+ACLS.US,D,20230426,000000,119.97,121.1,117.44,118.01,379891,0
+ACLS.US,D,20230427,000000,117.82,118.01,111.05,116.41,789453,0
+ACLS.US,D,20230428,000000,116.39,118.46,115.541,118.3,337316,0
+ACLS.US,D,20230501,000000,119,123.44,119,123.09,495272,0
+ACLS.US,D,20230502,000000,123.9,125.3631,121.28,121.73,458048,0
+ACLS.US,D,20230503,000000,122.06,124.825,121,122.61,474500,0
+ACLS.US,D,20230504,000000,122.1,123.53,105.28,113.54,1422973,0
+ACLS.US,D,20230505,000000,114.78,121.01,111.4162,120.2,575726,0
+ACLS.US,D,20230508,000000,120.2,121.73,117.76,120.04,295529,0
+ACLS.US,D,20230509,000000,118.33,120.29,117.808,119.9,369265,0
+ACLS.US,D,20230510,000000,122,126.46,120.71,126.24,493525,0
+ACLS.US,D,20230511,000000,125,126.05,121.205,125.14,431605,0
+ACLS.US,D,20230512,000000,125.46,127.25,121.22,122.11,386554,0
+ACLS.US,D,20230515,000000,122.44,128.55,122.4249,127.99,476182,0
+ACLS.US,D,20230516,000000,127.24,131.12,125.63,129.92,581697,0
+ACLS.US,D,20230517,000000,130.86,138.3,129.615,137.69,604583,0
+ACLS.US,D,20230518,000000,138.69,145.7405,138.48,144.52,682258,0
+ACLS.US,D,20230519,000000,144.82,145.88,139.94,141.59,463193,0
+ACLS.US,D,20230522,000000,140.65,144.6,140.48,143.98,459165,0
+ACLS.US,D,20230523,000000,142.93,145.13,141.28,142.49,434216,0
+ACLS.US,D,20230524,000000,139.01,141.37,136.5345,141.05,515670,0
+ACLS.US,D,20230525,000000,148,153.33,145.61,151.89,713101,0
+ACLS.US,D,20230526,000000,153,162.53,152.265,160.96,711339,0
+ACLS.US,D,20230530,000000,166.07,167.3599,159.01,160.36,543582,0
+ACLS.US,D,20230531,000000,157.23,159.91,155.4,157.55,680237,0
+ACLS.US,D,20230601,000000,157.86,164.29,156.35,162.09,651386,0
+ACLS.US,D,20230602,000000,163.04,164.19,157.12,162.36,356989,0
+ACLS.US,D,20230605,000000,160.31,164.78,158.41,162.83,488474,0
+ACLS.US,D,20230606,000000,160.36,166.64,160,165.09,392186,0
+ACLS.US,D,20230607,000000,166.71,175,166.71,170.5,707567,0
+ACLS.US,D,20230608,000000,170,174.32,169.3169,173.28,395829,0
+ACLS.US,D,20230609,000000,175,176.8899,171.92,172.61,376898,0
+ACLS.US,D,20230612,000000,174.6,182.57,173.925,180.89,604470,0
+ACLS.US,D,20230613,000000,182.28,184.41,178.175,180.28,504254,0
+ACLS.US,D,20230614,000000,175.6,176.72,169.39,172.92,981162,0
+ACLS.US,D,20230615,000000,169.4,173.3669,165.87,170.97,685267,0
+ACLS.US,D,20230616,000000,173.26,174.29,167.3,169.08,912157,0
+ACLS.US,D,20230620,000000,168.77,171.1,165.6,166.4,660463,0
+ACLS.US,D,20230621,000000,165,166.9699,162.775,165.86,609243,0
+ACLS.US,D,20230622,000000,164.69,172.22,163.69,170.03,427329,0
+ACLS.US,D,20230623,000000,166.05,169.52,165,168.47,503827,0
+ACLS.US,D,20230626,000000,173.295,175.42,168.21,168.24,538548,0
+ACLS.US,D,20230627,000000,167.97,174.94,167.685,174.17,419354,0
+ACLS.US,D,20230628,000000,170.54,177.555,170.25,174.67,442198,0
+ACLS.US,D,20230629,000000,176.68,181.2299,175.17,179.03,458459,0
+ACLS.US,D,20230630,000000,181.01,186.6799,181,183.33,725702,0
+ACLS.US,D,20230703,000000,183.95,184.7,179,181.74,314241,0
+ACLS.US,D,20230705,000000,181.37,182.57,176.66,178.58,475816,0
+ACLS.US,D,20230706,000000,174.74,176.0058,171.0942,172.99,441285,0
+ACLS.US,D,20230707,000000,172.99,177.3699,172.535,173.07,341922,0
+ACLS.US,D,20230710,000000,172.74,178.7901,171.95,177.93,362194,0
+ACLS.US,D,20230711,000000,178.97,180,170.64,174.12,460939,0
+ACLS.US,D,20230712,000000,177.4,177.8,173.28,175.35,487745,0
+ACLS.US,D,20230713,000000,176.88,184.29,176.88,182.07,470228,0
+ACLS.US,D,20230714,000000,182.76,186.19,178.18,179.85,448761,0
+ACLS.US,D,20230717,000000,183.01,193.61,181.935,192.27,846090,0
+ACLS.US,D,20230718,000000,191.55,192.42,185.74,191.62,461667,0
+ACLS.US,D,20230719,000000,191.62,191.9699,181.83,185.18,550630,0
+ACLS.US,D,20230720,000000,181.02,182.3778,173.53,175.81,709925,0
+ACLS.US,D,20230721,000000,178.78,180.1399,174.35,175.52,380733,0
+ACLS.US,D,20230724,000000,175.79,178.23,171.34,174.47,430054,0
+ACLS.US,D,20230725,000000,175.01,181.8069,175.01,177.91,390048,0
+ACLS.US,D,20230726,000000,176.28,178.6375,173,176.56,214507,0
+ACLS.US,D,20230727,000000,182.5,186.97,181.27,182.75,498371,0
+ACLS.US,D,20230728,000000,186.53,193.6865,185.31,192.9,768083,0
+ACLS.US,D,20230731,000000,194.51,200.73,194.51,200.48,777070,0
+ACLS.US,D,20230801,000000,196.4,201,193.53,196.21,696085,0
+ACLS.US,D,20230802,000000,193.28,194.45,185.37,189.02,768531,0
+ACLS.US,D,20230803,000000,187.96,195.95,183.22,186.61,765057,0
+ACLS.US,D,20230804,000000,185,185.31,172.3001,175.74,814897,0
+ACLS.US,D,20230807,000000,177.48,181.26,176.6,180.84,514786,0
+ACLS.US,D,20230808,000000,177.3,179.13,174.01,177.33,515449,0
+ACLS.US,D,20230809,000000,177.33,177.77,168.675,171.91,706557,0
+ACLS.US,D,20230810,000000,174.47,177.3899,170.905,174.08,443628,0
+ACLS.US,D,20230811,000000,170.33,173.02,166.49,167.11,757905,0
+ACLS.US,D,20230814,000000,165.8,170.6478,163,170.39,379675,0
+ACLS.US,D,20230815,000000,170.39,170.8,167.78,169.61,211870,0
+ACLS.US,D,20230816,000000,169.82,170.555,165.1,165.52,381624,0
+ACLS.US,D,20230817,000000,166.25,167.45,158.852,159.83,499116,0
+ACLS.US,D,20230818,000000,158,166.17,157.01,164.45,367067,0
+ACLS.US,D,20230821,000000,165.71,171.78,165.71,171.43,304954,0
+ACLS.US,D,20230822,000000,174.07,175.35,169.3,171.955,310342,0
+ACLS.US,D,20230823,000000,171.26,178.21,170.47,176.79,345048,0
+ACLS.US,D,20230824,000000,179.59,180.43,169.06,169.59,380903,0
+ACLS.US,D,20230825,000000,170.81,172.32,163.02,168.55,493256,0
+ACLS.US,D,20230828,000000,171,173.43,170.56,172.4,297261,0
+ACLS.US,D,20230829,000000,170.49,184.72,168.6001,183.53,529433,0
+ACLS.US,D,20230830,000000,183.53,188.355,181.94,186.96,405484,0
+ACLS.US,D,20230831,000000,187.71,193.5,187,192.15,553454,0
+ACLS.US,D,20230901,000000,193.46,194.72,189.155,192.9,363643,0
+ACLS.US,D,20230905,000000,190.22,194.71,187.4,192.58,518460,0
+ACLS.US,D,20230906,000000,192.63,196.03,188.765,191.04,260871,0
+ACLS.US,D,20230907,000000,186,186,174.33,180.47,603674,0
+ACLS.US,D,20230908,000000,178.34,181.72,175.65,176.76,393129,0
+ACLS.US,D,20230911,000000,179.89,181.02,174.74,177.12,479389,0
+ACLS.US,D,20230912,000000,179.79,183.125,176.98,178.72,447889,0
+ACLS.US,D,20230913,000000,177.1,182.63,177.1,178.3,491478,0
+ACLS.US,D,20230914,000000,179.76,181.45,175.43,178.88,429606,0
+ACLS.US,D,20230915,000000,175.87,177.27,165.7,167.27,2875510,0
+ACLS.US,D,20230918,000000,165.56,170.9,164.4,168.54,534376,0
+ACLS.US,D,20230919,000000,168,169.1958,165.885,166.76,366594,0
+ACLS.US,D,20230920,000000,168.69,169.67,162.8,163.03,381239,0
+ACLS.US,D,20230921,000000,160,161.33,153.35,154.56,963050,0
+ACLS.US,D,20230922,000000,157.25,159.6399,155.67,156.32,489260,0
+ACLS.US,D,20230925,000000,155.32,159.905,154.905,157.73,379849,0
+ACLS.US,D,20230926,000000,155.91,157,152.71,154.04,459882,0
+ACLS.US,D,20230927,000000,157.08,159.6,155.335,157.82,440331,0
+ACLS.US,D,20230928,000000,157.1,163.48,156.66,161.67,496455,0
+ACLS.US,D,20230929,000000,164.56,165.8441,161.86,163.05,464844,0
+ACLS.US,D,20231002,000000,164,167.4399,159.865,162.63,439557,0
+ACLS.US,D,20231003,000000,161.19,164.015,156.19,158.56,575520,0
+ACLS.US,D,20231004,000000,159.9,162.4937,158.6,160.36,403817,0
+ACLS.US,D,20231005,000000,160.36,162.2753,157.57,158.94,347850,0
+ACLS.US,D,20231006,000000,157.29,163.76,156.5,162.15,342420,0
+ACLS.US,D,20231009,000000,159.63,161.056,157.4148,160.01,264949,0
+ACLS.US,D,20231010,000000,161.42,168.05,161.42,165.19,590505,0
+ACLS.US,D,20231011,000000,165.62,168.54,165.62,167.65,528702,0
+ACLS.US,D,20231012,000000,168.1,170.9692,162.9,164.46,514495,0
+ACLS.US,D,20231013,000000,165,165.39,159,160.37,632643,0
+ACLS.US,D,20231016,000000,161.79,164.55,159.21,163.05,482212,0
+ACLS.US,D,20231017,000000,160.17,163.41,153.06,161.16,522824,0
+ACLS.US,D,20231018,000000,159.03,159.15,155.25,156.77,341502,0
+ACLS.US,D,20231019,000000,158.84,158.84,144.69,145.92,836091,0
+ACLS.US,D,20231020,000000,145.73,148.72,143.87,144.59,583832,0
+ACLS.US,D,20231023,000000,143.6,146.14,142.426,144.645,470674,0
+ACLS.US,D,20231024,000000,147.01,150.28,146,149.66,480859,0
+ACLS.US,D,20231025,000000,148.2,148.74,139.66,141.37,622849,0
+ACLS.US,D,20231026,000000,142.94,144.715,138.315,138.74,497965,0
+ACLS.US,D,20231027,000000,140.72,141.99,137.23,138.04,537244,0
+ACLS.US,D,20231030,000000,135.82,135.82,120.54,126.265,1626496,0
+ACLS.US,D,20231031,000000,126.5,128.345,122.736,127.5,677447,0
+ACLS.US,D,20231101,000000,127.05,128.99,124.38,127.5,972070,0
+ACLS.US,D,20231102,000000,134,134.32,124.12,128.03,1180962,0
+ACLS.US,D,20231103,000000,128.47,132.35,126.68,131.11,819167,0
+ACLS.US,D,20231106,000000,132,133.19,127.69,129.27,473563,0
+ACLS.US,D,20231107,000000,128.75,129.84,127.2,129.43,502142,0
+ACLS.US,D,20231108,000000,129.81,131.39,128.15,130.32,399833,0
+ACLS.US,D,20231109,000000,131.21,131.91,124.23,124.61,702295,0
+ACLS.US,D,20231110,000000,126,132.318,125.56,131.31,741309,0
+ACLS.US,D,20231113,000000,130.02,130.86,127.63,129.39,553579,0
+ACLS.US,D,20231114,000000,134.91,137.78,133.48,137.64,711322,0
+ACLS.US,D,20231115,000000,139.33,141.65,136.2,137.72,452734,0
+ACLS.US,D,20231116,000000,136.42,138.7732,135,136.23,597340,0
+ACLS.US,D,20231117,000000,135.05,135.05,130.02,132.02,825700,0
+ACLS.US,D,20231120,000000,132.02,132.47,130.79,131.67,791956,0
+ACLS.US,D,20231121,000000,130.25,130.25,124.42,127.19,780739,0
+ACLS.US,D,20231122,000000,129,132.49,128.12,128.13,488589,0
+ACLS.US,D,20231124,000000,128.13,129.4514,126.7,128.36,274046,0
+ACLS.US,D,20231127,000000,127.14,129.788,125.3884,128.29,386639,0
+ACLS.US,D,20231128,000000,127.22,128.06,124.45,125.76,387186,0
+ACLS.US,D,20231129,000000,128.28,130.6447,124.6818,125.15,724345,0
+ACLS.US,D,20231130,000000,125.6,126.25,122.93,124.28,452310,0
+ACLS.US,D,20231201,000000,123.4,126.35,120.89,125.86,454851,0
+ACLS.US,D,20231204,000000,124.05,125.16,121.5,125.11,390522,0
+ACLS.US,D,20231205,000000,124,125.4,122.4,124.57,456268,0
+ACLS.US,D,20231206,000000,126.98,127.5,121.915,122.02,399118,0
+ACLS.US,D,20231207,000000,122.91,124.05,121.11,122.65,500587,0
+ACLS.US,D,20231208,000000,122.21,124.41,121.35,122.69,1394811,0
+ACLS.US,D,20231211,000000,123.66,126.68,122.655,125.58,930133,0
+ACLS.US,D,20231212,000000,125.59,126.9685,123.7,126.19,474068,0
+ACLS.US,D,20231213,000000,126.58,131.59,124.4242,131.5,708332,0
+ACLS.US,D,20231214,000000,134.75,141.57,134.21,140.43,1181622,0
+ACLS.US,D,20231215,000000,141.46,141.72,134.56,136.09,1346722,0
+ACLS.US,D,20231218,000000,136.69,138.48,134.3882,134.86,655450,0
+ACLS.US,D,20231219,000000,136.22,137.18,133.5,136.18,733782,0
+ACLS.US,D,20231220,000000,134.75,135.4399,128.702,128.74,681069,0
+ACLS.US,D,20231221,000000,132.8,135.58,131.415,134.81,495187,0
+ACLS.US,D,20231222,000000,134.67,135.6,132.19,133.43,406966,0
+ACLS.US,D,20231226,000000,134.36,136.33,134,135.59,343385,0
+ACLS.US,D,20231227,000000,136.82,136.89,132.58,133.2,492460,0
+ACLS.US,D,20231228,000000,133.42,133.89,131.3,132.36,298986,0
+ACLS.US,D,20231229,000000,132.37,132.4709,128.81,129.69,596594,0
+ACLS.US,D,20240102,000000,127.38,127.38,123.33,124.72,639308,0
+ACLS.US,D,20240103,000000,122.15,123,120.21,120.92,550590,0
+ACLS.US,D,20240104,000000,118.57,119.23,114.22,116.13,828021,0
+ACLS.US,D,20240105,000000,116.44,118.07,115.21,117.83,644123,0
+ACLS.US,D,20240108,000000,118.3,122,117.67,120.97,589769,0
+ACLS.US,D,20240109,000000,118.84,121.24,117.6164,120.15,334776,0
+ACLS.US,D,20240110,000000,118.3,118.895,112.955,116.08,1178464,0
+ACLS.US,D,20240111,000000,116.08,117.8322,112.51,114.82,772393,0
+ACLS.US,D,20240112,000000,114.85,116.02,113.1,114.12,490782,0
+ACLS.US,D,20240116,000000,118.15,122.24,116.17,119.63,1077552,0
+ACLS.US,D,20240117,000000,118.12,120.8,116.265,120.34,753629,0
+ACLS.US,D,20240118,000000,124.97,127.58,122.5641,125.67,888489,0
+ACLS.US,D,20240119,000000,127.54,131.845,125.4101,131.64,815252,0
+ACLS.US,D,20240122,000000,133.55,138.5,133.55,137.88,952316,0
+ACLS.US,D,20240123,000000,138.98,140.64,136.6321,139.33,709935,0
+ACLS.US,D,20240124,000000,142.6,145.77,139.61,140.11,937780,0
+ACLS.US,D,20240125,000000,143.54,144.193,135.87,136.31,915789,0
+ACLS.US,D,20240126,000000,134.29,135.2399,130.77,131.29,812362,0
+ACLS.US,D,20240129,000000,132.29,134.5,129.79,134.42,648513,0
+ACLS.US,D,20240130,000000,134.21,135.4045,132.9,133.41,486178,0
+ACLS.US,D,20240131,000000,130.53,135.195,128.1,130.05,787365,0
+ACLS.US,D,20240201,000000,131.8,132.16,127.43,130.69,583358,0
+ACLS.US,D,20240202,000000,130.25,132.94,129.475,131.62,381185,0
+ACLS.US,D,20240205,000000,132.38,134.2599,128.5301,130.2,554566,0
+ACLS.US,D,20240206,000000,129.55,131.21,128,129.82,718372,0
+ACLS.US,D,20240207,000000,132.21,134.3,129.39,131.49,1232698,0
+ACLS.US,D,20240208,000000,117.45,124.91,110,122.25,2533829,0
+ACLS.US,D,20240209,000000,124.62,127.26,120.235,125.32,1100097,0
+ACLS.US,D,20240212,000000,125.06,126.64,121.2401,122.32,870368,0
+ACLS.US,D,20240213,000000,116.92,122.64,116.05,118.35,913497,0
+ACLS.US,D,20240214,000000,120.2,122.69,119,120.6,619027,0
+ACLS.US,D,20240215,000000,121.86,123,117.79,119.26,635150,0
+ACLS.US,D,20240216,000000,120.45,122.4,116.69,116.78,613446,0
+ACLS.US,D,20240220,000000,114.18,114.3627,110.545,111.91,974179,0
+ACLS.US,D,20240221,000000,110,110.76,107.48,109.32,943140,0
+ACLS.US,D,20240222,000000,112.17,113.15,109.3,111.45,732279,0
+ACLS.US,D,20240223,000000,111.5,112.23,109.58,109.65,657175,0
+ACLS.US,D,20240226,000000,110.99,111.78,109.26,110.69,498339,0
+ACLS.US,D,20240227,000000,111.68,111.9999,109.37,109.74,613534,0
+ACLS.US,D,20240228,000000,108.15,111.301,107.1381,110.72,547357,0
+ACLS.US,D,20240229,000000,112.67,114.11,111.56,112.67,842571,0
+ACLS.US,D,20240301,000000,114,117.58,112.515,116.27,557220,0
+ACLS.US,D,20240304,000000,117.36,117.36,114.4,114.73,595634,0
+ACLS.US,D,20240305,000000,112.6,114,110.25,111.41,475439,0
+ACLS.US,D,20240306,000000,113.25,114.5,110.21,113.21,520924,0
+ACLS.US,D,20240307,000000,114.68,119.2299,114.51,118.63,503144,0
+ACLS.US,D,20240308,000000,119.05,119.19,111.88,111.91,858684,0
+ACLS.US,D,20240311,000000,111.65,114.02,110.905,112.48,634194,0
+ACLS.US,D,20240312,000000,114.6,114.6,110.9,111.89,513454,0
+ACLS.US,D,20240313,000000,111.15,111.965,108.37,108.65,791433,0
+ACLS.US,D,20240314,000000,108.32,109.24,106.95,108.11,627868,0
+ACLS.US,D,20240315,000000,106.56,108.1367,106.11,107.61,773111,0
+ACLS.US,D,20240318,000000,110.25,111.38,109.22,110.21,539371,0
+ACLS.US,D,20240319,000000,108.65,111.21,107.09,111.16,551739,0
+ACLS.US,D,20240320,000000,112.2,113.75,109.215,113.07,513938,0
+ACLS.US,D,20240321,000000,116.27,117.93,113.75,114.42,532931,0
+ACLS.US,D,20240322,000000,113.4,114.42,111.97,112.66,377093,0
+ACLS.US,D,20240325,000000,109,110.9,107.46,109.55,586634,0
+ACLS.US,D,20240326,000000,110.46,110.75,108.01,108.04,471975,0
+ACLS.US,D,20240327,000000,109.22,112.58,107.46,112.47,507199,0
+ACLS.US,D,20240328,000000,112.38,114.09,111.45,111.52,530034,0
+ACLS.US,D,20240401,000000,111.7,113.9699,111.65,112.39,373464,0
+ACLS.US,D,20240402,000000,109.99,109.99,107.63,108.18,623455,0
+ACLS.US,D,20240403,000000,106.87,108.96,106.11,107.06,663230,0
+ACLS.US,D,20240404,000000,108.55,109.5,103.715,104.46,655533,0
+ACLS.US,D,20240405,000000,105.47,106,103.25,105.24,482428,0
+ACLS.US,D,20240408,000000,106,106.76,104.61,104.72,328205,0
+ACLS.US,D,20240409,000000,106.6,109.02,105.7783,108.9,531463,0
+ACLS.US,D,20240410,000000,105.95,107.86,103.735,105.14,552372,0
+ACLS.US,D,20240411,000000,106.02,108.3,104.475,108.12,400231,0
+ACLS.US,D,20240412,000000,105.6,107.19,104.21,104.61,458543,0
+ACLS.US,D,20240415,000000,105.28,105.885,102.975,104.33,410351,0
+ACLS.US,D,20240416,000000,103.31,105.355,102.36,104.32,418103,0
+ACLS.US,D,20240417,000000,104.33,104.82,101.57,101.72,545826,0
+ACLS.US,D,20240418,000000,101.61,101.61,98.04,98.25,647872,0
+ACLS.US,D,20240419,000000,98,99.0699,94.46,94.79,709586,0
+ACLS.US,D,20240422,000000,96,97.95,93.77,96.96,583080,0
+ACLS.US,D,20240423,000000,97.04,99.6693,96.86,97.24,478806,0
+ACLS.US,D,20240424,000000,99.56,100.775,96.9541,98.68,510868,0
+ACLS.US,D,20240425,000000,98.5,101.02,97.88,100,384391,0
+ACLS.US,D,20240426,000000,100.48,104.21,100.33,103.06,428453,0
+ACLS.US,D,20240429,000000,103.06,105.03,102.32,104.85,371129,0
+ACLS.US,D,20240430,000000,103.69,106.3986,103.26,103.52,584126,0
+ACLS.US,D,20240501,000000,101.55,105.98,100.18,101.7,894983,0
+ACLS.US,D,20240502,000000,101.25,108.56,99.73,106.64,1014810,0
+ACLS.US,D,20240503,000000,110.82,114.16,110.11,111.45,763595,0
+ACLS.US,D,20240506,000000,112.5,113.59,111.7,113.43,364202,0
+ACLS.US,D,20240507,000000,113.41,114.48,111.27,111.27,360924,0
+ACLS.US,D,20240508,000000,109.08,111.49,108.9541,111.46,322594,0
+ACLS.US,D,20240509,000000,112.04,113.56,110.83,113.04,450287,0
+ACLS.US,D,20240510,000000,113.93,115,111.52,113.79,564460,0
+ACLS.US,D,20240513,000000,114.55,114.9988,111.56,111.96,379428,0
+ACLS.US,D,20240514,000000,112.83,113.8,112.08,112.15,382754,0
+ACLS.US,D,20240515,000000,114,114,111.34,112.94,534148,0
+ACLS.US,D,20240516,000000,113.26,114.9609,113.07,113.57,412190,0
+ACLS.US,D,20240517,000000,114.5,114.615,112.12,113.23,288917,0
+ACLS.US,D,20240520,000000,113.23,117.2,113.23,115.19,339596,0
+ACLS.US,D,20240521,000000,112.99,113.82,111.91,112.19,337266,0
+ACLS.US,D,20240522,000000,113.08,114.465,111.94,113.58,333577,0
+ACLS.US,D,20240523,000000,114.83,114.9706,108.71,109.26,447289,0
+ACLS.US,D,20240524,000000,110.92,111.765,109.13,111.37,349677,0
+ACLS.US,D,20240528,000000,112,115.865,110.99,115.33,468704,0
+ACLS.US,D,20240529,000000,113.01,115.3799,112.79,112.89,397896,0
+ACLS.US,D,20240530,000000,113.73,115.36,113.08,113.68,293805,0
+ACLS.US,D,20240531,000000,113.97,115.1,108.36,112.49,484048,0
+ACLS.US,D,20240603,000000,114.99,114.99,109.545,111.54,324350,0
+ACLS.US,D,20240604,000000,111.82,112.14,109.665,111.29,458391,0
+ACLS.US,D,20240605,000000,113,127.59,113,127.13,1233778,0
+ACLS.US,D,20240606,000000,127.01,128.6294,125.1493,127.32,887542,0
+ACLS.US,D,20240607,000000,127.32,127.8399,123.9501,124.96,471095,0
+ACLS.US,D,20240610,000000,123.09,128.66,122.855,127.2,549107,0
+ACLS.US,D,20240611,000000,126.19,128.99,124.49,128.28,352160,0
+ACLS.US,D,20240612,000000,130.47,137.53,130.47,136.57,700515,0
+ACLS.US,D,20240613,000000,136,145.25,136,141.16,924468,0
+ACLS.US,D,20240614,000000,139,140.5175,136.61,138.73,474901,0
+ACLS.US,D,20240617,000000,138.99,138.99,133.581,138.02,516626,0
+ACLS.US,D,20240618,000000,138.02,142.27,135.885,140.65,579962,0
+ACLS.US,D,20240620,000000,141.5,142.77,135.56,136.02,675480,0
+ACLS.US,D,20240621,000000,134.99,138.29,130.1,137.68,806896,0
+ACLS.US,D,20240624,000000,137.48,139.15,135.04,135.59,397592,0
+ACLS.US,D,20240625,000000,136.79,141.33,133.96,141.16,440341,0
+ACLS.US,D,20240626,000000,141,143.3,137.56,139.17,542182,0
+ACLS.US,D,20240627,000000,141,144.68,138.48,139.42,464971,0
+ACLS.US,D,20240628,000000,141.22,145.7,140.64,142.19,1140029,0
+ACLS.US,D,20240701,000000,142.19,143.02,139.24,140.69,457755,0
+ACLS.US,D,20240702,000000,140,144.91,139,141.22,368245,0
+ACLS.US,D,20240703,000000,142.5,144.11,140.77,141.75,282211,0
+ACLS.US,D,20240705,000000,142.57,148.4699,141.5,141.81,524587,0
+ACLS.US,D,20240708,000000,143,145.88,142.93,143.63,515646,0
+ACLS.US,D,20240709,000000,146.98,151.9999,144.01,151.06,954990,0
+ACLS.US,D,20240710,000000,153.45,158.61,151.67,155.02,812717,0
+ACLS.US,D,20240711,000000,158,158,144.53,144.57,841872,0
+ACLS.US,D,20240712,000000,148.7,153.7,145.5901,148.74,644239,0
+ACLS.US,D,20240715,000000,151.31,152.65,146.4076,147.87,503870,0
+ACLS.US,D,20240716,000000,149.27,151.58,146.0401,147.37,463074,0
+ACLS.US,D,20240717,000000,142.15,143.06,134.51,134.74,1087394,0
+ACLS.US,D,20240718,000000,137.55,138.74,131.38,134.09,621702,0
+ACLS.US,D,20240719,000000,134.5,134.5,127.5,127.96,644018,0
+ACLS.US,D,20240722,000000,131.09,137.2299,130.11,136.91,729933,0
+ACLS.US,D,20240723,000000,134.23,137.99,134.23,136.38,402914,0
+ACLS.US,D,20240724,000000,133.91,136.06,125.46,125.63,809804,0
+ACLS.US,D,20240725,000000,124.2,126.305,118.47,120.24,913245,0
+ACLS.US,D,20240726,000000,124.26,125.87,121.91,123.55,593539,0
+ACLS.US,D,20240729,000000,125,128.7,122.4606,122.99,452830,0
+ACLS.US,D,20240730,000000,123.65,124,116.74,117.36,857048,0
+ACLS.US,D,20240731,000000,122.28,127.88,120.575,126.35,996603,0
+ACLS.US,D,20240801,000000,113.74,121,110.69,112.82,1938409,0
+ACLS.US,D,20240802,000000,106.79,108.4099,102.87,106.33,1460928,0
+ACLS.US,D,20240805,000000,98.43,110.4697,98,109.28,932535,0
+ACLS.US,D,20240806,000000,110,110.9208,106.92,107.18,638343,0
+ACLS.US,D,20240807,000000,110.39,111.49,102.43,102.68,544018,0
+ACLS.US,D,20240808,000000,107.27,115.23,105.75,114.83,858720,0
+ACLS.US,D,20240809,000000,112.85,116.46,110.88,112.47,394495,0
+ACLS.US,D,20240812,000000,113,114.5399,111.09,111.13,401247,0
+ACLS.US,D,20240813,000000,112.56,113.74,110.7673,112.66,528028,0
+ACLS.US,D,20240814,000000,114,114.1172,108.5,110.22,601467,0
+ACLS.US,D,20240815,000000,114.09,117.57,112.72,116.97,702258,0
+ACLS.US,D,20240816,000000,115.11,117.325,114,115.47,293024,0
+ACLS.US,D,20240819,000000,115.6,116.1,113.7,116.09,383185,0
+ACLS.US,D,20240820,000000,115.44,115.475,111.7717,112.36,352817,0
+ACLS.US,D,20240821,000000,114.39,116.29,113.23,115.61,331552,0
+ACLS.US,D,20240822,000000,116.18,117.09,109.23,109.84,535579,0
+ACLS.US,D,20240823,000000,112.11,115.37,111.09,114.22,529218,0
+ACLS.US,D,20240826,000000,113.36,113.75,109.26,109.8,488228,0
+ACLS.US,D,20240827,000000,109.35,111.18,107.205,110.88,432559,0
+ACLS.US,D,20240828,000000,109.92,111.18,106.5,109.02,417030,0
+ACLS.US,D,20240829,000000,110.73,113.3722,108.71,109.48,368927,0
+ACLS.US,D,20240830,000000,111.73,112.46,108.23,109.33,631508,0
+ACLS.US,D,20240903,000000,107,107.01,100.67,101.04,869366,0
+ACLS.US,D,20240904,000000,99.93,101.67,97.77,100.01,622775,0
+ACLS.US,D,20240905,000000,98.5,102.0524,98.5,100.74,422822,0
+ACLS.US,D,20240906,000000,100.68,100.87,95.91,96.98,660842,0
+ACLS.US,D,20240909,000000,98.28,99.32,97,97.56,458740,0
+ACLS.US,D,20240910,000000,98.07,98.38,95.621,97.63,432378,0
+ACLS.US,D,20240911,000000,98.58,101.76,95.83,101.53,725010,0
+ACLS.US,D,20240912,000000,101.88,101.88,97.94,99.59,351980,0
+ACLS.US,D,20240913,000000,100.76,103.68,100.685,103.27,440265,0
+ACLS.US,D,20240916,000000,100.83,101.1325,96.23,98.86,864146,0
+ACLS.US,D,20240917,000000,101,101.2,97.82,99.77,505430,0
+ACLS.US,D,20240918,000000,101.01,101.82,97.64,97.84,615942,0
+ACLS.US,D,20240919,000000,102.27,102.99,100.07,102.23,677053,0
+ACLS.US,D,20240920,000000,100.32,101.8735,98.59,101.29,3094950,0
+ACLS.US,D,20240923,000000,102.44,103.3997,101.38,102.54,479809,0
+ACLS.US,D,20240924,000000,103.38,104.95,102,103.55,446048,0
+ACLS.US,D,20240925,000000,103.42,104.1532,101.54,101.75,402019,0
+ACLS.US,D,20240926,000000,108.68,110.17,105.4,108.05,846132,0
+ACLS.US,D,20240927,000000,109.01,109.47,106.76,107.37,360862,0
+ACLS.US,D,20240930,000000,104.94,106.97,103.8962,104.85,581298,0
+ACLS.US,D,20241001,000000,104.99,105,99.385,101.76,517171,0
+ACLS.US,D,20241002,000000,102.98,104.8099,100.34,100.59,603802,0
+ACLS.US,D,20241003,000000,99.66,102.01,99.36,99.61,395798,0
+ACLS.US,D,20241004,000000,102.17,102.54,100.17,100.28,448826,0
+ACLS.US,D,20241007,000000,99.48,100.017,98.56,98.94,475082,0
+ACLS.US,D,20241008,000000,98.95,98.95,96.72,98.5,580302,0
+ACLS.US,D,20241009,000000,98.59,102.05,98.1474,100.15,377832,0
+ACLS.US,D,20241010,000000,98.24,100.17,97.5,99.33,364368,0
+ACLS.US,D,20241011,000000,98.75,101.87,98.3749,101.18,399049,0
+ACLS.US,D,20241014,000000,101.62,105.39,101.62,105.1,705250,0
+ACLS.US,D,20241015,000000,104.86,107.23,96.28,96.6,1153521,0
+ACLS.US,D,20241016,000000,97.99,98.1,94.71,95.65,1027715,0
+ACLS.US,D,20241017,000000,97.5,98,93.69,93.79,713065,0
+ACLS.US,D,20241018,000000,94.53,94.74,92.16,92.26,553653,0
+ACLS.US,D,20241021,000000,92,92.3113,90.45,91.4,432550,0
+ACLS.US,D,20241022,000000,90.97,91.55,90.29,90.4,317519,0
+ACLS.US,D,20241023,000000,90.9,92,88.89,90.04,534603,0
+ACLS.US,D,20241024,000000,91.55,92.76,89.83,89.93,615120,0
+ACLS.US,D,20241025,000000,90.76,91.85,89.63,89.89,552976,0
+ACLS.US,D,20241028,000000,89.65,90.51,88.31,90.12,745014,0
+ACLS.US,D,20241029,000000,89.91,92.21,89.765,92.09,483352,0
+ACLS.US,D,20241030,000000,90,91.84,89.58,90.15,440405,0
+ACLS.US,D,20241031,000000,89.57,89.57,85.26,85.31,574563,0
+ACLS.US,D,20241101,000000,85.5,87.0183,85.47,86.09,511596,0
+ACLS.US,D,20241104,000000,85.67,86.969,85.05,85.16,419000,0
+ACLS.US,D,20241105,000000,85.05,86.255,85.04,85.49,541030,0
+ACLS.US,D,20241106,000000,87.93,90.83,86.805,87.95,856388,0
+ACLS.US,D,20241107,000000,88.5,92.4699,81.47,87.1,1335407,0
+ACLS.US,D,20241108,000000,85.21,86.84,83.08,85.08,935682,0
+ACLS.US,D,20241111,000000,84.61,85.5,83.28,85.33,752359,0
+ACLS.US,D,20241112,000000,84.8,85.88,80.87,82.73,883689,0
+ACLS.US,D,20241113,000000,82.1,82.694,79.07,79.72,824202,0
+ACLS.US,D,20241114,000000,80.33,80.9,78.61,78.85,599189,0
+ACLS.US,D,20241115,000000,77.25,77.25,73.15,73.22,1003666,0
+ACLS.US,D,20241118,000000,72.48,74,71.635,72.14,1166932,0
+ACLS.US,D,20241119,000000,71.83,71.83,69.85,70.25,1008695,0
+ACLS.US,D,20241120,000000,69.82,71.28,69.35,71,899621,0
+ACLS.US,D,20241121,000000,71.85,73.96,70.8,73.28,582332,0
+ACLS.US,D,20241122,000000,73.28,75.17,73.27,75.07,546839,0
+ACLS.US,D,20241125,000000,76.62,77.98,75.3701,77.47,849922,0
+ACLS.US,D,20241126,000000,77.66,77.66,73.5777,74.45,587110,0
+ACLS.US,D,20241127,000000,74.56,74.5713,72.5215,73.51,376846,0
+ACLS.US,D,20241129,000000,74.63,75.575,73.93,74.24,257862,0
+ACLS.US,D,20241202,000000,74.22,78.0063,74.22,77.27,599388,0
+ACLS.US,D,20241203,000000,76.36,76.65,74.8,76.2,448310,0
+ACLS.US,D,20241204,000000,77.7,77.7,75.6891,76.23,482128,0
+ACLS.US,D,20241205,000000,76.08,76.37,73.185,73.51,564746,0
+ACLS.US,D,20241206,000000,74.23,74.98,73.3028,74.19,444848,0
+ACLS.US,D,20241209,000000,74.41,78.38,73.6312,77.1,460280,0
+ACLS.US,D,20241210,000000,77.65,77.65,75.2,76.49,615237,0
+ACLS.US,D,20241211,000000,77.79,78.52,75.1,75.85,351522,0
+ACLS.US,D,20241212,000000,75.13,76.315,74.21,75.66,335346,0
+ACLS.US,D,20241213,000000,76.57,77.22,74.3756,75.29,490249,0
+ACLS.US,D,20241216,000000,75,77.15,74,75.61,541353,0
+ACLS.US,D,20241217,000000,75.6,76.69,74.31,74.83,477304,0
+ACLS.US,D,20241218,000000,75.23,76.64,70.21,70.97,636170,0
+ACLS.US,D,20241219,000000,71.52,71.52,68.79,69.18,674713,0
+ACLS.US,D,20241220,000000,68.51,71.17,68.23,69.47,2322197,0
+ACLS.US,D,20241223,000000,69.88,71.2,68.5,70.74,968197,0
+ACLS.US,D,20241224,000000,70.83,72.1,69.94,72.1,295978,0
+ACLS.US,D,20241226,000000,71.03,73.24,70.7351,72.05,344238,0
+ACLS.US,D,20241227,000000,71.89,71.92,70.045,71.24,360523,0
+ACLS.US,D,20241230,000000,70,70.6,68.9361,70.02,416692,0
+ACLS.US,D,20241231,000000,70.28,71.2,69.59,69.87,414159,0
+ACLS.US,D,20250102,000000,71.64,73.76,69.9,70.2,397067,0
+ACLS.US,D,20250103,000000,70.33,72.65,70,71.96,380800,0
+ACLS.US,D,20250106,000000,74.26,76.9353,74.19,74.45,639276,0
+ACLS.US,D,20250107,000000,75.41,76.78,73.32,73.72,593068,0
+ACLS.US,D,20250108,000000,73.71,73.83,71.403,73.1,535058,0
+ACLS.US,D,20250110,000000,70.65,71.445,67.27,69.44,906589,0
+ACLS.US,D,20250113,000000,68.08,68.91,66.7463,68.77,510223,0
+ACLS.US,D,20250114,000000,69.43,69.77,67.99,69.66,333247,0
+ACLS.US,D,20250115,000000,71.54,72.39,70.76,71.77,390538,0
+ACLS.US,D,20250116,000000,73.35,74.225,71.7,71.98,415201,0
+ACLS.US,D,20250117,000000,73.78,73.97,71.34,71.61,324878,0
+ACLS.US,D,20250121,000000,72.67,72.72,71.2417,71.45,454055,0
+ACLS.US,D,20250122,000000,71.69,72,70.07,70.58,564734,0
+ACLS.US,D,20250123,000000,69.61,70.98,68.59,70.96,446144,0
+ACLS.US,D,20250124,000000,70.85,71.7899,69.5102,70.82,448942,0
+ACLS.US,D,20250127,000000,68.91,69.585,68.04,69.45,564794,0
+ACLS.US,D,20250128,000000,69.5,69.74,67.7226,68.19,448823,0
+ACLS.US,D,20250129,000000,69.01,69.12,67.5,68.61,357840,0
+ACLS.US,D,20250130,000000,69.89,70.9,68.75,70.15,369728,0
+ACLS.US,D,20250131,000000,70.28,71.33,67.57,68,855859,0
+ACLS.US,D,20250203,000000,66.06,67.085,64.18,65.7,944623,0
+ACLS.US,D,20250204,000000,65.51,67.64,65.51,66.15,436168,0
+ACLS.US,D,20250205,000000,66.32,67.27,65.38,67.1,360967,0
+ACLS.US,D,20250206,000000,66.91,67.555,65.05,65.46,895414,0
+ACLS.US,D,20250207,000000,65.5,65.85,63.0802,63.87,877024,0
+ACLS.US,D,20250210,000000,64.5,67.73,64.1,67.58,1413999,0
+ACLS.US,D,20250211,000000,61.86,63.2,57.68,59.3,2270815,0
+ACLS.US,D,20250212,000000,58.43,60.39,56.32,60.14,1314801,0
+ACLS.US,D,20250213,000000,60.59,62.23,60.1,61.98,952818,0
+ACLS.US,D,20250214,000000,61.98,61.98,59.78,61.06,554312,0
+ACLS.US,D,20250218,000000,61.25,63.85,60.18,63.46,708160,0
+ACLS.US,D,20250219,000000,63.87,64.58,62.88,63.61,638486,0
+ACLS.US,D,20250220,000000,63.78,65.59,63.61,64.49,455425,0
+ACLS.US,D,20250221,000000,65.09,65.09,61.61,63.11,462276,0
+ACLS.US,D,20250224,000000,63.3,65.28,62.38,63.3,720604,0
+ACLS.US,D,20250225,000000,62.82,62.82,60.455,61.98,726566,0
+ACLS.US,D,20250226,000000,62.96,63.1,59.87,59.91,572046,0
+ACLS.US,D,20250227,000000,59.91,60.405,54.94,55,770652,0
+ACLS.US,D,20250228,000000,55.04,55.85,53.67,54.79,787893,0
+ACLS.US,D,20250303,000000,56,57.33,54.09,54.87,935233,0
+ACLS.US,D,20250304,000000,55.24,57.55,55.23,56.3,725394,0
+ACLS.US,D,20250305,000000,57.3,58.69,56.53,58.54,563630,0
+ACLS.US,D,20250306,000000,58.03,60.04,57.08,58.88,739661,0
+ACLS.US,D,20250307,000000,58.84,61.1999,58.44,60.63,663203,0
+ACLS.US,D,20250310,000000,59.28,60.92,59.25,59.97,709983,0
+ACLS.US,D,20250311,000000,60.01,60.01,56.22,57.6,747292,0
+ACLS.US,D,20250312,000000,59.92,60.71,58.32,59.42,903329,0
+ACLS.US,D,20250313,000000,59.12,60.8,57.205,58.17,628996,0
+ACLS.US,D,20250314,000000,58.8,60.11,58.29,58.47,557541,0
+ACLS.US,D,20250317,000000,58.08,59.72,58.0067,58.27,543389,0
+ACLS.US,D,20250318,000000,57.64,58.12,57.14,57.19,510171,0
+ACLS.US,D,20250319,000000,57.05,58.17,56.82,57.38,420417,0
+ACLS.US,D,20250320,000000,56.42,57.74,56.42,56.72,405751,0
+ACLS.US,D,20250321,000000,55.5,56.915,54.56,55.9,1531866,0
+ACLS.US,D,20250324,000000,57.29,58.41,56.72,57.55,397748,0
+ACLS.US,D,20250325,000000,57.23,57.77,56.075,56.15,335698,0
+ACLS.US,D,20250326,000000,55.89,56.36,54.5839,55.57,446646,0
+ACLS.US,D,20250327,000000,55.07,55.28,53.675,53.78,363514,0
+ACLS.US,D,20250328,000000,53.39,53.77,49.69,49.71,920836,0
+ACLS.US,D,20250331,000000,48.915,49.855,47.23,49.67,796638,0
+ACLS.US,D,20250401,000000,49.32,51.36,48.64,50.32,606743,0
+ACLS.US,D,20250402,000000,49.55,51.38,49.275,50.96,447360,0
+ACLS.US,D,20250403,000000,48.54,48.98,44.79,44.79,896722,0
+ACLS.US,D,20250404,000000,43.03,43.86,40.4,42.42,1415543,0
+ACLS.US,D,20250407,000000,40.82,47.515,40.4,44.85,1800048,0
+ACLS.US,D,20250408,000000,46.71,47.07,41.83,42.68,1370958,0
+ACLS.US,D,20250409,000000,42.88,50.46,41.38,48.9,1236861,0
+ACLS.US,D,20250410,000000,46.53,47.055,43.94,45.22,868694,0
+ACLS.US,D,20250411,000000,44.97,47.24,44.115,47.05,518592,0
+ACLS.US,D,20250414,000000,48.2,48.44,46.5263,47.48,586882,0
+ACLS.US,D,20250415,000000,47.43,48.215,46.55,47.17,503311,0
+ACLS.US,D,20250416,000000,45.01,46.1406,43.33,44.62,443559,0
+ACLS.US,D,20250417,000000,44.52,44.9642,43.9,44.78,448967,0
+ACLS.US,D,20250421,000000,43,45.4,43,45.23,547618,0
+ACLS.US,D,20250422,000000,45.27,46,44.08,45.1,606688,0
+ACLS.US,D,20250423,000000,47.43,48.6899,45.71,45.94,523369,0
+ACLS.US,D,20250424,000000,47.37,49.6,46.8,48.9,816788,0
+ACLS.US,D,20250425,000000,48.23,50.05,47.96,49.84,325957,0
+ACLS.US,D,20250428,000000,49.8,50.62,47.91,48.6,536065,0
+ACLS.US,D,20250429,000000,47.9,48.99,47.52,47.87,368730,0
+ACLS.US,D,20250430,000000,46.66,49.14,46.52,48.98,635615,0
+ACLS.US,D,20250501,000000,49.54,50.61,49.1,49.11,746239,0
+ACLS.US,D,20250502,000000,50.46,53.46,50.46,52.3,913638,0
+ACLS.US,D,20250505,000000,51.67,52.62,50.82,52.09,1068220,0
+ACLS.US,D,20250506,000000,56.255,60,52.5501,54.69,1149021,0
+ACLS.US,D,20250507,000000,55.93,59,55.81,58.08,1240472,0
+ACLS.US,D,20250508,000000,59.45,60.37,58.21,58.86,754169,0
+ACLS.US,D,20250509,000000,59.15,59.58,57.04,57.66,552804,0
+ACLS.US,D,20250512,000000,62,64.685,61.5,62.15,786842,0
+ACLS.US,D,20250513,000000,62.3,64.145,62.235,62.86,511540,0
+ACLS.US,D,20250514,000000,62.76,63.4302,61.94,62.75,542330,0
+ACLS.US,D,20250515,000000,61.66,62.79,60.82,62.67,522218,0
+ACLS.US,D,20250516,000000,62.38,62.38,61.2,61.58,396015,0
+ACLS.US,D,20250519,000000,60.18,62.135,60.1,62.01,388702,0
+ACLS.US,D,20250520,000000,61.4,62.5,61.4,62.46,424935,0
+ACLS.US,D,20250521,000000,61.43,61.8,58.9877,59.07,384839,0
+ACLS.US,D,20250522,000000,58.63,60.195,58.405,59.05,301135,0
+ACLS.US,D,20250523,000000,57.1,59.04,56.65,58.32,326442,0
+ACLS.US,D,20250527,000000,59.43,61.025,59.077,59.67,420974,0
+ACLS.US,D,20250528,000000,59.65,60.5987,57.4,57.55,525323,0
+ACLS.US,D,20250529,000000,59.02,59.7399,57.56,58,423418,0
+ACLS.US,D,20250530,000000,57.54,57.845,55.93,56.34,728824,0
+ACLS.US,D,20250602,000000,56.34,57.495,56.19,56.46,472313,0
+ACLS.US,D,20250603,000000,56.76,59.39,56.195,59.27,487264,0
+ACLS.US,D,20250604,000000,58.81,62.24,58.465,61.49,558617,0
+ACLS.US,D,20250605,000000,62.2,62.8804,59.99,60.35,598683,0
+ACLS.US,D,20250606,000000,61.92,63.8699,61.5,63.51,480840,0
+ACLS.US,D,20250609,000000,64.73,68.93,64.17,67.61,1092341,0
+ACLS.US,D,20250610,000000,68.16,73.57,68.16,70.76,1560570,0
+ACLS.US,D,20250611,000000,71.5,71.5,67.5,67.93,931770,0
+ACLS.US,D,20250612,000000,67.63,68.99,67.37,68.91,610627,0
+ACLS.US,D,20250613,000000,66.87,67.5,64.255,65.07,776668,0
+ACLS.US,D,20250616,000000,66.56,69.13,66.4067,68.96,538640,0
+ACLS.US,D,20250617,000000,68.53,69.79,68.2814,68.48,468746,0
+ACLS.US,D,20250618,000000,68.94,69.12,66.2,66.89,465423,0
+ACLS.US,D,20250620,000000,67.96,68.58,64.6201,66.02,588129,0
+ACLS.US,D,20250623,000000,65.99,67.03,65,66.53,317190,0
+ACLS.US,D,20250624,000000,68,70,67.38,69.64,533317,0
+ACLS.US,D,20250625,000000,70.245,70.891,69.06,70.16,719946,0
+ACLS.US,D,20250626,000000,71.2,72.4,70.21,70.92,514929,0
+ACLS.US,D,20250627,000000,70.85,71.38,68.33,69.69,1291795,0
+ACLS.US,D,20250630,000000,70.05,71.01,69.29,69.69,465343,0
+ACLS.US,D,20250701,000000,69.11,72.5,68.51,71.99,465956,0
+ACLS.US,D,20250702,000000,71.99,74.15,71.72,72.95,491648,0
+ACLS.US,D,20250703,000000,72.9,73.48,72.3,73.04,255242,0
+ACLS.US,D,20250707,000000,71.69,73.15,70.64,70.95,341977,0
+ACLS.US,D,20250708,000000,71.29,74.815,71.29,74.21,517306,0
+ACLS.US,D,20250709,000000,73.82,75.01,72.831,74.37,330556,0
+ACLS.US,D,20250710,000000,75.07,76.8,74.5,75.65,371688,0
+ACLS.US,D,20250711,000000,74.42,76.19,74,74.86,378910,0
+ACLS.US,D,20250714,000000,73.82,74.145,70.39,71.46,362376,0
+ACLS.US,D,20250715,000000,73.52,74.17,71.01,71.75,420909,0
+ACLS.US,D,20250716,000000,70.62,71.95,69.18,71.64,315442,0
+ACLS.US,D,20250717,000000,71.28,72.3369,70.65,71.52,367875,0
+ACLS.US,D,20250718,000000,72.43,72.855,70.67,70.96,303300,0
+ACLS.US,D,20250721,000000,71.63,75.27,71.63,74.54,708023,0
+ACLS.US,D,20250722,000000,74.81,76.4,73.3,75.25,555578,0
+ACLS.US,D,20250723,000000,75.73,76.28,73.0965,74.84,436952,0
+ACLS.US,D,20250724,000000,74.51,74.74,71.83,72.85,476214,0
+ACLS.US,D,20250725,000000,72.66,73.485,71.82,73.4,246571,0
+ACLS.US,D,20250728,000000,74.39,75.77,73.95,75.38,482986,0
+ACLS.US,D,20250729,000000,76.24,77.42,72.995,73.17,501688,0
+ACLS.US,D,20250730,000000,73.99,74.615,71.78,72.89,433650,0
+ACLS.US,D,20250731,000000,71.18,71.18,67.16,67.69,758262,0
+ACLS.US,D,20250801,000000,66.575,69.15,65.64,68.75,545780,0
+ACLS.US,D,20250804,000000,68.98,70.92,67.49,70.88,649115,0
+ACLS.US,D,20250805,000000,80,84.37,75.9824,78.01,1579647,0
+ACLS.US,D,20250806,000000,77.16,77.825,74.88,75.72,1090496,0
+ACLS.US,D,20250807,000000,77.87,80.48,77.37,79.51,671290,0
+ACLS.US,D,20250808,000000,80.04,80.2286,78.52,79.42,390090,0
+ACLS.US,D,20250811,000000,79.6,80.5,77.83,78,356796,0
+ACLS.US,D,20250812,000000,78.44,82.55,78.02,81.32,580697,0
+ACLS.US,D,20250813,000000,81.68,85.45,81.68,84.97,870514,0
+ACLS.US,D,20250814,000000,83.75,84.145,82.51,83.755,346296,0
+ACLS.US,D,20250815,000000,81,81.21,78.75,80.51,618543,0
+ACLS.US,D,20250818,000000,80.51,81.7,79.77,80.73,289749,0
+ACLS.US,D,20250819,000000,80.73,82.28,79.2401,80.2,340130,0
+ACLS.US,D,20250820,000000,80.21,80.3951,77.71,79.07,361963,0
+ACLS.US,D,20250821,000000,78.18,79.83,77.7,78.51,391044,0
+ACLS.US,D,20250822,000000,79.38,83.355,78.855,81.29,493596,0
+ACLS.US,D,20250825,000000,81.9,82.18,80.33,80.38,293504,0
+ACLS.US,D,20250826,000000,79.82,81.8224,79.78,80.91,390314,0
+ACLS.US,D,20250827,000000,81.06,82.22,80.39,81.92,292654,0
+ACLS.US,D,20250828,000000,82.05,82.77,79.9557,82.01,876308,0
+ACLS.US,D,20250829,000000,81.83,82.27,79.55,80.04,385775,0
+ACLS.US,D,20250902,000000,77.32,80.07,77.1646,79.6,416942,0
+ACLS.US,D,20250903,000000,79.7,80.17,77.55,78.69,823602,0
+ACLS.US,D,20250904,000000,78.22,79.43,77.3192,78.79,325764,0
+ACLS.US,D,20250905,000000,79.64,81.53,79.64,80.61,331039,0
+ACLS.US,D,20250908,000000,81.33,82,79.6723,81.82,286334,0
+ACLS.US,D,20250909,000000,81.74,83.745,81.655,83.08,422298,0
+ACLS.US,D,20250910,000000,83.55,83.55,82.1,83.28,300898,0
+ACLS.US,D,20250911,000000,83.99,87.42,83.505,86.36,577840,0
+ACLS.US,D,20250912,000000,85.87,86.184,84.7717,85.55,274312,0
+ACLS.US,D,20250915,000000,86.14,88.15,85.995,87.3,418149,0
+ACLS.US,D,20250916,000000,87.71,90.15,87.7,89.81,572285,0
+ACLS.US,D,20250917,000000,89.52,93,88.4867,91.1,584216,0
+ACLS.US,D,20250918,000000,94.24,97.18,93.47,96.66,679746,0
+ACLS.US,D,20250919,000000,96.64,96.64,94.54,95.65,1168544,0
+ACLS.US,D,20250922,000000,96.28,100.48,96,100.44,697870,0
+ACLS.US,D,20250923,000000,101.06,102.93,98.285,98.47,703993,0
+ACLS.US,D,20250924,000000,98.12,98.75,96.565,97.16,409064,0
+ACLS.US,D,20250925,000000,94.99,97.83,93,97.125,399294,0
+ACLS.US,D,20250926,000000,96.61,98.15,95.22,97.48,279999,0
+ACLS.US,D,20250929,000000,98.92,98.92,96.61,96.7,395787,0
+ACLS.US,D,20250930,000000,96.29,98.58,95,97.64,301689,0
+ACLS.US,D,20251001,000000,93.535,95.5927,86.0399,94.76,2521258,0
+ACLS.US,D,20251002,000000,98.1,98.35,92.58,93.57,1108133,0
+ACLS.US,D,20251003,000000,93.57,93.66,88.52,88.71,993620,0
+ACLS.US,D,20251006,000000,89.31,93.38,87.66,87.69,933842,0
+ACLS.US,D,20251007,000000,88.06,88.9999,83.57,83.66,993105,0
+ACLS.US,D,20251008,000000,83,85.49,82.8,84.47,1017195,0
+ACLS.US,D,20251009,000000,84.7,85.5815,83.435,84.61,615552,0
+ACLS.US,D,20251010,000000,85.11,85.88,79.1101,79.19,1107619,0
+ACLS.US,D,20251013,000000,80.28,81.88,79.2,81.43,909108,0
+ACLS.US,D,20251014,000000,79.87,82.4,79.06,80.38,609563,0
+ACLS.US,D,20251015,000000,82.66,83.85,80.93,83.77,771727,0
+ACLS.US,D,20251016,000000,84.94,86.55,82.06,83.62,467465,0
+ACLS.US,D,20251017,000000,82.68,83.55,82.01,82.88,407310,0
+ACLS.US,D,20251020,000000,83.98,85.425,83.62,83.88,351578,0
+ACLS.US,D,20251021,000000,83.28,84.3467,82.04,83.29,480363,0
+ACLS.US,D,20251022,000000,82.74,83.125,78.8,81.4,608818,0
+ACLS.US,D,20251023,000000,80.17,84.63,80.17,84.36,517107,0
+ACLS.US,D,20251024,000000,85.38,85.5337,83.3,83.31,359678,0
+ACLS.US,D,20251027,000000,84.66,85.35,82.76,83.25,452658,0
+ACLS.US,D,20251028,000000,82.71,83.404,81.89,82.29,337951,0
+ACLS.US,D,20251029,000000,83.47,84.68,82.5,83.14,460356,0
+ACLS.US,D,20251030,000000,83.14,84.7,81.74,81.84,599197,0
+ACLS.US,D,20251031,000000,81.2,81.61,78.89,79.56,1148164,0
+ACLS.US,D,20251103,000000,81.95,84.1,80.955,82.74,1229732,0
+ACLS.US,D,20251104,000000,89.44,89.44,80.47,80.51,1492761,0
+ACLS.US,D,20251105,000000,80.6,85.65,80.55,84.45,861769,0
+ACLS.US,D,20251106,000000,84.05,84.9787,80.54,82.14,638878,0
+ACLS.US,D,20251107,000000,80.54,85.78,80.01,85.74,636484,0
+ACLS.US,D,20251110,000000,87.95,89.8,86.11,87.42,654543,0
+ACLS.US,D,20251111,000000,87.45,87.45,83.5,85.58,573210,0
+ACLS.US,D,20251112,000000,86.45,88.37,85.225,85.42,509592,0
+ACLS.US,D,20251113,000000,84.12,85.565,81,82.62,719177,0
+ACLS.US,D,20251114,000000,79.99,82.5,78.66,81.54,481691,0
+ACLS.US,D,20251117,000000,80.9,82.35,79.5781,80.53,444118,0
+ACLS.US,D,20251118,000000,78.47,79.5338,76.69,77.7,622362,0
+ACLS.US,D,20251119,000000,78.01,79.42,77.64,77.85,386294,0
+ACLS.US,D,20251120,000000,78.96,79.96,73.77,74.12,505593,0
+ACLS.US,D,20251121,000000,73.9,78.285,73.6,76.88,597699,0
+ACLS.US,D,20251124,000000,77.16,79.25,77.16,78.89,454407,0
+ACLS.US,D,20251125,000000,79.67,83.67,79.37,82.75,512522,0
+ACLS.US,D,20251126,000000,82.77,84.26,81.92,82.13,611500,0
+ACLS.US,D,20251128,000000,82.16,83.36,81.6808,82.77,132751,0
+ACLS.US,D,20251201,000000,81.4,83.015,80.5201,81.51,518824,0
+ACLS.US,D,20251202,000000,81.87,82.93,80.73,82.43,522468,0
+ACLS.US,D,20251203,000000,82.96,88.9,81.49,88.02,656632,0
+ACLS.US,D,20251204,000000,87.05,89.7355,85.76,89.1,472379,0
+ACLS.US,D,20251205,000000,89.82,91.89,89.43,90.82,449056,0
+ACLS.US,D,20251208,000000,91.92,93.22,90.26,91.14,535510,0
+ACLS.US,D,20251209,000000,90.33,90.69,88.23,88.95,591407,0
+ACLS.US,D,20251210,000000,88.11,92.02,88.11,90.34,706779,0
+ACLS.US,D,20251211,000000,90.25,91.63,88.54,89.08,645978,0
+ACLS.US,D,20251212,000000,88.12,88.88,83.47,85.61,720061,0
+ACLS.US,D,20251215,000000,86.16,87.61,83.61,87.26,638405,0
+ACLS.US,D,20251216,000000,86.84,87.85,84.41,86.32,561652,0
+ACLS.US,D,20251217,000000,86.05,87.11,80.52,81.65,630521,0
+ACLS.US,D,20251218,000000,83.78,85.85,80.695,81.13,437565,0
+ACLS.US,D,20251219,000000,80.97,83.99,80.97,82.72,875577,0
+ACLS.US,D,20251222,000000,84.27,84.6,82.57,83.15,325379,0
+ACLS.US,D,20251223,000000,82.85,84.255,82.02,83.7,293980,0
+ACLS.US,D,20251224,000000,84.16,84.35,82.13,82.8,189602,0
+ACLS.US,D,20251226,000000,83.72,83.72,82.29,82.61,211428,0
+ACLS.US,D,20251229,000000,82,83,80.9,81.82,237526,0
+ACLS.US,D,20251230,000000,82,82.64,81.36,81.55,163539,0
+ACLS.US,D,20251231,000000,81.64,81.64,80.04,80.34,217209,0
+ACLS.US,D,20260102,000000,81.61,86.97,81.61,86.12,436616,0
+ACLS.US,D,20260105,000000,88.2,91.275,88.05,89.04,625883,0
+ACLS.US,D,20260106,000000,89.85,95.5,89.85,93.9,664561,0
+ACLS.US,D,20260107,000000,91.78,94.69,91.25,92.99,737525,0
+ACLS.US,D,20260108,000000,92.31,92.9,87.74,89.885,893599,0
+ACLS.US,D,20260109,000000,90.19,94.65,90.19,93.1,535495,0
+ACLS.US,D,20260112,000000,92.94,97.7967,92.94,95.72,644507,0
+ACLS.US,D,20260113,000000,96.37,97.84,95.49,97.04,519847,0
+ACLS.US,D,20260114,000000,96.62,96.62,92.31,93.22,564323,0
+ACLS.US,D,20260115,000000,99,100.62,95.9,96.5,526252,0
+ACLS.US,D,20260116,000000,98.28,100,93.03,93.12,556662,0
+ACLS.US,D,20260120,000000,90.8,92.14,88.045,88.16,546578,0
+ACLS.US,D,20260121,000000,89.94,94.68,88.47,93.42,474451,0
+ACLS.US,D,20260122,000000,95.56,96.37,93.525,94.96,485493,0
+ACLS.US,D,20260123,000000,94.75,94.92,89.73,91.12,572531,0
+ACLS.US,D,20260126,000000,90.87,92.05,89.02,89.17,382790,0
+ACLS.US,D,20260127,000000,90.31,92.61,90.04,91.04,428395,0
+ACLS.US,D,20260128,000000,93.64,94.35,89.23,91.23,550870,0
+ACLS.US,D,20260129,000000,91.96,93.21,88.52,92.2,535481,0
+ACLS.US,D,20260130,000000,89.66,92.5,87.42,88.07,552228,0
+ACLS.US,D,20260202,000000,85.89,90.52,85.64,88.81,515237,0
+ACLS.US,D,20260203,000000,89.32,91.006,81.33,84.37,1086862,0
+ACLS.US,D,20260204,000000,85.12,87.18,82.55,82.76,988229,0
+ACLS.US,D,20260205,000000,81.75,82.5,79.345,81.49,1100446,0
+ACLS.US,D,20260206,000000,82.13,87.64,82.01,86.08,559606,0
+ACLS.US,D,20260209,000000,85.47,85.56,83.71,85.47,635819,0
+ACLS.US,D,20260210,000000,85.89,90.83,85.47,89.05,586528,0
+ACLS.US,D,20260211,000000,91.71,93.4,89.59,91.82,713074,0
+ACLS.US,D,20260212,000000,92.5,94.52,89.7696,90.54,577563,0
+ACLS.US,D,20260213,000000,91.85,95.545,91.5,94.55,1086108,0
+ACLS.US,D,20260217,000000,92.74,99.11,90.26,98.5,1706107,0
+ACLS.US,D,20260218,000000,79.28,84.52,75.31,82.12,5141887,0
diff --git a/daily/us/nasdaq stocks/1/adamg.us.txt b/daily/us/nasdaq stocks/1/adamg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..811004c1e767fc06d24e29b250d655de942f8c32
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adamg.us.txt	
@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADAMG.US,D,20250116,000000,23.9675,24.1878,23.9594,24.0825,25724.1,0
+ADAMG.US,D,20250117,000000,24.092,24.092,23.9962,24.092,6599.62,0
+ADAMG.US,D,20250121,000000,24.092,24.1878,24.0825,24.1399,24098.7,0
+ADAMG.US,D,20250122,000000,24.0154,24.1782,24.0154,24.1399,47939.6,0
+ADAMG.US,D,20250123,000000,24.1112,24.3315,24.1112,24.2166,18576.4,0
+ADAMG.US,D,20250124,000000,24.2357,24.6093,24.1112,24.1878,34862.5,0
+ADAMG.US,D,20250127,000000,24.1878,24.1878,24.1303,24.1878,8988.09,0
+ADAMG.US,D,20250128,000000,24.1399,24.1878,24.1208,24.1782,14219.1,0
+ADAMG.US,D,20250129,000000,24.1303,24.2166,24.1303,24.1878,3074.32,0
+ADAMG.US,D,20250130,000000,24.2357,24.2357,24.0442,24.1208,19417.8,0
+ADAMG.US,D,20250131,000000,24.1686,24.1686,24.0249,24.1112,14317.2,0
+ADAMG.US,D,20250203,000000,24.0825,24.1208,24.0442,24.092,4925.18,0
+ADAMG.US,D,20250204,000000,24.1437,24.1495,24.0442,24.1302,24714.6,0
+ADAMG.US,D,20250205,000000,24.0825,24.1686,24.0729,24.1303,11000.7,0
+ADAMG.US,D,20250206,000000,24.1399,24.1399,24.1303,24.1303,1089.84,0
+ADAMG.US,D,20250207,000000,24.1392,24.1392,24.0729,24.1112,11045.6,0
+ADAMG.US,D,20250210,000000,24.092,24.2262,24.0825,24.2262,9020.45,0
+ADAMG.US,D,20250211,000000,24.1016,24.1016,24.0442,24.0633,21556.8,0
+ADAMG.US,D,20250212,000000,24.0442,24.1495,24.0249,24.0442,21063,0
+ADAMG.US,D,20250213,000000,24.0442,24.092,24.0249,24.0442,8640.47,0
+ADAMG.US,D,20250214,000000,24.0442,24.092,24.0442,24.092,1826.84,0
+ADAMG.US,D,20250218,000000,24.1447,24.1872,24.0642,24.1208,3196.46,0
+ADAMG.US,D,20250219,000000,24.092,24.092,24.0633,24.0919,10389,0
+ADAMG.US,D,20250220,000000,24.1974,24.207,24.0825,24.1591,8287.63,0
+ADAMG.US,D,20250221,000000,24.207,24.2356,24.1303,24.1878,1597.18,0
+ADAMG.US,D,20250224,000000,24.1878,24.3219,24.1878,24.2262,5371.98,0
+ADAMG.US,D,20250225,000000,24.3411,24.3411,24.1878,24.2645,3300.85,0
+ADAMG.US,D,20250226,000000,24.2645,24.274,24.1016,24.1399,9355.55,0
+ADAMG.US,D,20250227,000000,24.1399,24.4321,24.1399,24.2118,8786.62,0
+ADAMG.US,D,20250228,000000,24.1974,24.1974,23.9292,24.1878,17965.7,0
+ADAMG.US,D,20250303,000000,24.2453,24.2836,24.2453,24.2836,3113.99,0
+ADAMG.US,D,20250304,000000,24.2357,24.2357,23.9483,24.0249,29981.2,0
+ADAMG.US,D,20250305,000000,24.092,24.1591,24.0633,24.1399,5186.16,0
+ADAMG.US,D,20250306,000000,24.1495,24.1686,24.049,24.0633,4713.27,0
+ADAMG.US,D,20250307,000000,24.0633,24.092,24.0345,24.0345,18374.9,0
+ADAMG.US,D,20250310,000000,24.0633,24.207,24.0633,24.092,9868.11,0
+ADAMG.US,D,20250311,000000,24.1208,24.1878,24.1208,24.1208,702.553,0
+ADAMG.US,D,20250312,000000,24.1878,24.3639,24.0442,24.1495,12413.1,0
+ADAMG.US,D,20250313,000000,24.1112,24.1878,24.0058,24.073,12861,0
+ADAMG.US,D,20250314,000000,24.149,24.2271,23.9341,24.0708,14724.1,0
+ADAMG.US,D,20250317,000000,24.0708,24.1783,23.8169,23.895,37006.8,0
+ADAMG.US,D,20250318,000000,23.9145,23.9341,23.6899,23.8071,50987.7,0
+ADAMG.US,D,20250319,000000,23.9341,24.1002,23.6899,23.7387,79595.5,0
+ADAMG.US,D,20250320,000000,23.8364,23.8364,23.7094,23.7289,30651,0
+ADAMG.US,D,20250321,000000,23.7875,23.8364,23.7289,23.7436,24915.5,0
+ADAMG.US,D,20250324,000000,23.7875,23.8169,23.7291,23.7387,19079.7,0
+ADAMG.US,D,20250325,000000,23.768,23.7871,23.6899,23.6996,11130,0
+ADAMG.US,D,20250326,000000,23.7387,23.7875,23.6215,23.6508,46931,0
+ADAMG.US,D,20250327,000000,23.7094,23.7289,23.6606,23.6899,10039.9,0
+ADAMG.US,D,20250328,000000,23.7973,23.8315,23.641,23.641,17031.4,0
+ADAMG.US,D,20250331,000000,23.8852,23.8852,23.6801,23.6899,52197.7,0
+ADAMG.US,D,20250401,000000,23.6899,23.9829,23.6898,23.8852,41193.5,0
+ADAMG.US,D,20250402,000000,23.9145,23.9829,23.7094,23.7387,85449.7,0
+ADAMG.US,D,20250403,000000,23.6312,23.8637,22.4687,23.177,395692,0
+ADAMG.US,D,20250404,000000,23.2307,23.3089,22.9083,22.9572,71848.6,0
+ADAMG.US,D,20250407,000000,22.713,23.0549,22.4785,22.8497,56442.7,0
+ADAMG.US,D,20250408,000000,23.006,23.2991,22.3808,22.4686,108417,0
+ADAMG.US,D,20250409,000000,22.459,23.1526,22.1757,22.9767,67113.2,0
+ADAMG.US,D,20250410,000000,22.9767,22.9767,22.752,22.7911,27026.2,0
+ADAMG.US,D,20250411,000000,22.8351,22.8351,22.5655,22.6836,39467.6,0
+ADAMG.US,D,20250414,000000,22.713,23.0939,22.713,22.9572,51159.7,0
+ADAMG.US,D,20250415,000000,23.006,23.177,22.8693,22.9767,52422.9,0
+ADAMG.US,D,20250416,000000,23.0744,23.0744,22.586,22.933,67398.8,0
+ADAMG.US,D,20250417,000000,22.6674,23.0549,22.6674,22.9572,21214,0
+ADAMG.US,D,20250421,000000,23.0256,23.0842,22.7423,22.7423,38396.9,0
+ADAMG.US,D,20250422,000000,22.8986,23.2014,22.8986,23.0939,32383,0
+ADAMG.US,D,20250423,000000,23.2014,23.6571,23.2014,23.5139,27171.6,0
+ADAMG.US,D,20250424,000000,23.514,23.7192,23.4066,23.5335,51730.9,0
+ADAMG.US,D,20250425,000000,23.5238,23.8315,23.4847,23.7387,19105.3,0
+ADAMG.US,D,20250428,000000,23.8364,24.1295,23.8364,24.1197,20941.7,0
+ADAMG.US,D,20250429,000000,24.0904,24.2565,23.8559,24.0806,23698.4,0
+ADAMG.US,D,20250430,000000,24.0122,24.11,23.9198,24.0318,13271.5,0
+ADAMG.US,D,20250501,000000,24.1036,24.2076,24.0247,24.0318,133912,0
+ADAMG.US,D,20250502,000000,24.0806,24.2271,24.0513,24.0513,36609.6,0
+ADAMG.US,D,20250505,000000,24.0513,24.0513,23.7875,23.7875,29750.1,0
+ADAMG.US,D,20250506,000000,24.0122,24.2662,23.6899,23.6996,27493,0
+ADAMG.US,D,20250507,000000,23.8364,24.1978,23.768,23.9341,14521.4,0
+ADAMG.US,D,20250508,000000,23.8559,24.0318,23.7192,23.7582,17346.6,0
+ADAMG.US,D,20250509,000000,23.9243,23.9243,23.7582,23.8169,25981.1,0
+ADAMG.US,D,20250512,000000,24.0904,24.0904,23.6801,23.7973,25339.3,0
+ADAMG.US,D,20250513,000000,23.6801,23.812,23.26,23.5531,72086.1,0
+ADAMG.US,D,20250514,000000,23.5531,23.6117,23.4261,23.5433,28549.4,0
+ADAMG.US,D,20250515,000000,23.6215,23.6605,23.5042,23.5824,33237.7,0
+ADAMG.US,D,20250516,000000,23.6019,23.768,23.6019,23.6839,25148.9,0
+ADAMG.US,D,20250519,000000,23.7631,23.8657,23.6815,23.8071,21852.7,0
+ADAMG.US,D,20250520,000000,23.8169,23.8657,23.8071,23.8364,15018.9,0
+ADAMG.US,D,20250521,000000,23.8364,23.8852,23.6605,23.6605,25523.5,0
+ADAMG.US,D,20250522,000000,23.7309,23.7973,23.6605,23.6605,17211.5,0
+ADAMG.US,D,20250523,000000,23.6899,23.8559,23.6605,23.6801,8672.32,0
+ADAMG.US,D,20250527,000000,23.6899,23.8559,23.6899,23.7192,6187.93,0
+ADAMG.US,D,20250528,000000,23.7582,23.8266,23.6899,23.7094,6314.86,0
+ADAMG.US,D,20250529,000000,23.8559,23.9341,23.7973,23.8852,9656.04,0
+ADAMG.US,D,20250530,000000,23.8169,23.9829,23.7778,23.9536,10928.4,0
+ADAMG.US,D,20250602,000000,23.9829,23.9829,23.8462,23.9145,5874.69,0
+ADAMG.US,D,20250603,000000,23.9634,24.0118,23.7387,23.8657,19342.7,0
+ADAMG.US,D,20250604,000000,23.9536,24.022,23.9341,23.9341,9001.93,0
+ADAMG.US,D,20250605,000000,23.8852,23.9048,23.8169,23.8364,27090.7,0
+ADAMG.US,D,20250606,000000,23.8852,23.9732,23.8364,23.8755,33367.7,0
+ADAMG.US,D,20250609,000000,23.9243,24.1197,23.9172,24.1002,14783.4,0
+ADAMG.US,D,20250610,000000,24.0806,24.1295,24.0806,24.1099,29232.2,0
+ADAMG.US,D,20250611,000000,24.1295,24.1783,24.0806,24.1002,24135.5,0
+ADAMG.US,D,20250612,000000,24.1197,24.149,24.0025,24.1197,18030.4,0
+ADAMG.US,D,20250613,000000,24.27,24.29,24.18,24.19,10701,0
+ADAMG.US,D,20250616,000000,24.225,24.2954,24.05,24.12,17646,0
+ADAMG.US,D,20250617,000000,24.25,24.305,24.05,24.08,16663,0
+ADAMG.US,D,20250618,000000,24.1,24.3,24.04,24.0862,8827,0
+ADAMG.US,D,20250620,000000,24.14,24.25,24.14,24.24,8578,0
+ADAMG.US,D,20250623,000000,24.26,24.28,24.2,24.24,5414,0
+ADAMG.US,D,20250624,000000,24.28,24.36,24.27,24.3499,9068,0
+ADAMG.US,D,20250625,000000,24.3,24.38,24.25,24.3,3057,0
+ADAMG.US,D,20250626,000000,24.348,24.43,24.33,24.4001,8160,0
+ADAMG.US,D,20250627,000000,24.45,24.4977,24.43,24.46,8588,0
+ADAMG.US,D,20250630,000000,24.48,24.48,24.01,24.02,36339,0
+ADAMG.US,D,20250701,000000,24.15,24.2002,23.95,23.99,58903,0
+ADAMG.US,D,20250702,000000,24,24.19,24,24.11,34354,0
+ADAMG.US,D,20250703,000000,24.17,24.18,24.15,24.17,3580,0
+ADAMG.US,D,20250707,000000,24.2,24.29,24.14,24.24,17513,0
+ADAMG.US,D,20250708,000000,24.2311,24.329,24.19,24.2,13420,0
+ADAMG.US,D,20250709,000000,24.22,24.4,24.1482,24.19,49445,0
+ADAMG.US,D,20250710,000000,24.25,24.39,24.21,24.27,41554,0
+ADAMG.US,D,20250711,000000,24.26,24.33,24.23,24.23,32569,0
+ADAMG.US,D,20250714,000000,24.2,24.29,24.16,24.24,52318,0
+ADAMG.US,D,20250715,000000,24.3,24.3,24.22,24.24,18611,0
+ADAMG.US,D,20250716,000000,24.16,24.2982,24.16,24.24,19129,0
+ADAMG.US,D,20250717,000000,24.24,24.36,24.22,24.28,25984,0
+ADAMG.US,D,20250718,000000,24.25,24.3,24.24,24.25,20704,0
+ADAMG.US,D,20250721,000000,24.25,24.2825,24.2,24.22,30869,0
+ADAMG.US,D,20250722,000000,24.22,24.35,24.18,24.19,35864,0
+ADAMG.US,D,20250723,000000,24.2,24.48,24.2,24.39,49098,0
+ADAMG.US,D,20250724,000000,24.49,24.49,24.28,24.3,25999,0
+ADAMG.US,D,20250725,000000,24.29,24.32,24.24,24.24,29805,0
+ADAMG.US,D,20250728,000000,24.31,24.32,24.24,24.24,10171,0
+ADAMG.US,D,20250729,000000,24.31,24.38,24.3,24.36,7855,0
+ADAMG.US,D,20250730,000000,24.33,24.3756,24.3,24.34,31752,0
+ADAMG.US,D,20250731,000000,24.33,24.405,24.33,24.4,22863,0
+ADAMG.US,D,20250801,000000,24.37,24.47,24.321,24.37,28071,0
+ADAMG.US,D,20250804,000000,24.35,24.51,24.35,24.51,8746,0
+ADAMG.US,D,20250805,000000,24.54,24.686,24.54,24.615,22109,0
+ADAMG.US,D,20250806,000000,24.73,24.7395,24.6101,24.68,18455,0
+ADAMG.US,D,20250807,000000,24.74,24.75,24.62,24.75,15363,0
+ADAMG.US,D,20250808,000000,24.65,24.75,24.61,24.725,8638,0
+ADAMG.US,D,20250811,000000,24.75,24.86,24.74,24.82,7070,0
+ADAMG.US,D,20250812,000000,24.84,24.84,24.46,24.56,27340,0
+ADAMG.US,D,20250813,000000,24.635,24.7976,24.56,24.6599,9558,0
+ADAMG.US,D,20250814,000000,24.73,24.735,24.67,24.7001,5780,0
+ADAMG.US,D,20250815,000000,24.72,24.79,24.7,24.78,4325,0
+ADAMG.US,D,20250818,000000,24.83,24.97,24.8299,24.9,7263,0
+ADAMG.US,D,20250819,000000,24.9199,24.9402,24.7,24.9,12804,0
+ADAMG.US,D,20250820,000000,24.76,24.95,24.76,24.95,8560,0
+ADAMG.US,D,20250821,000000,24.97,24.9899,24.805,24.92,8507,0
+ADAMG.US,D,20250822,000000,24.97,24.99,24.85,24.95,12730,0
+ADAMG.US,D,20250825,000000,24.95,24.99,24.91,24.945,12098,0
+ADAMG.US,D,20250826,000000,24.98,24.9837,24.902,24.91,6639,0
+ADAMG.US,D,20250827,000000,24.92,24.98,24.92,24.9536,3537,0
+ADAMG.US,D,20250828,000000,24.98,25,24.9415,24.9575,8414,0
+ADAMG.US,D,20250829,000000,24.98,25,24.96,25,2563,0
+ADAMG.US,D,20250902,000000,25,25.08,24.9,24.99,17713,0
+ADAMG.US,D,20250903,000000,24.91,25,24.82,24.97,7000,0
+ADAMG.US,D,20250904,000000,24.97,25.25,24.97,25.0501,23539,0
+ADAMG.US,D,20250905,000000,25.07,25.1,25,25.07,19160,0
+ADAMG.US,D,20250908,000000,25.1,25.25,25.081,25.179,16142,0
+ADAMG.US,D,20250909,000000,25.1245,25.17,25.1,25.14,19656,0
+ADAMG.US,D,20250910,000000,25.15,25.35,25.15,25.2,14908,0
+ADAMG.US,D,20250911,000000,25.22,25.29,25.17,25.17,14654,0
+ADAMG.US,D,20250912,000000,25.17,25.25,25.17,25.25,2784,0
+ADAMG.US,D,20250915,000000,25.14,25.14,24.81,24.8427,24719,0
+ADAMG.US,D,20250916,000000,24.84,25.075,24.84,24.91,11515,0
+ADAMG.US,D,20250917,000000,24.99,25.03,24.9,25.001,19197,0
+ADAMG.US,D,20250918,000000,25,25.15,24.7301,24.7301,11256,0
+ADAMG.US,D,20250919,000000,24.85,24.9499,24.3,24.83,23222,0
+ADAMG.US,D,20250922,000000,24.88,24.95,24.68,24.68,20930,0
+ADAMG.US,D,20250923,000000,24.74,24.75,24.572,24.695,10503,0
+ADAMG.US,D,20250924,000000,24.6,24.75,24.5927,24.7297,6684,0
+ADAMG.US,D,20250925,000000,24.6916,24.7325,24.6805,24.6805,8314,0
+ADAMG.US,D,20250926,000000,24.75,24.83,24.69,24.8299,6961,0
+ADAMG.US,D,20250929,000000,24.88,25,24.71,24.99,18577,0
+ADAMG.US,D,20250930,000000,25.1,25.1,24.94,24.98,8852,0
+ADAMG.US,D,20251001,000000,24.972,25.1,24.87,24.95,11654,0
+ADAMG.US,D,20251002,000000,25.069,25.1,24.93,24.95,15998,0
+ADAMG.US,D,20251003,000000,25.09,25.09,24.87,24.91,10466,0
+ADAMG.US,D,20251006,000000,24.87,24.873,24.61,24.69,82326,0
+ADAMG.US,D,20251007,000000,24.724,24.73,24.51,24.64,49575,0
+ADAMG.US,D,20251008,000000,24.6,24.87,24.56,24.8,14363,0
+ADAMG.US,D,20251009,000000,24.76,24.87,24.61,24.69,22326,0
+ADAMG.US,D,20251010,000000,24.8,24.82,24.5601,24.7,10315,0
+ADAMG.US,D,20251013,000000,24.69,24.75,24.6899,24.7,14648,0
+ADAMG.US,D,20251014,000000,24.74,24.848,24.7,24.79,6433,0
+ADAMG.US,D,20251015,000000,24.84,24.84,24.7,24.77,13980,0
+ADAMG.US,D,20251016,000000,24.77,24.976,24.72,24.905,18036,0
+ADAMG.US,D,20251017,000000,24.9,25.019,24.801,24.9008,9729,0
+ADAMG.US,D,20251020,000000,24.91,25.05,24.91,25.0499,14066,0
+ADAMG.US,D,20251021,000000,24.9599,24.9599,24.8,24.935,7087,0
+ADAMG.US,D,20251022,000000,24.93,25.03,24.86,24.9001,11421,0
+ADAMG.US,D,20251023,000000,25.05,25.05,24.89,24.89,3871,0
+ADAMG.US,D,20251024,000000,24.8,24.9938,24.7101,24.9922,5919,0
+ADAMG.US,D,20251027,000000,24.88,25,24.753,24.95,24035,0
+ADAMG.US,D,20251028,000000,24.925,24.98,24.775,24.97,7405,0
+ADAMG.US,D,20251029,000000,24.95,25,24.83,24.975,15941,0
+ADAMG.US,D,20251030,000000,24.97,25.0199,24.9,25.0002,10437,0
+ADAMG.US,D,20251031,000000,24.94,25,24.75,24.9002,23679,0
+ADAMG.US,D,20251103,000000,24.93,25.05,24.9,25,10533,0
+ADAMG.US,D,20251104,000000,24.99,25.05,24.96,24.96,6465,0
+ADAMG.US,D,20251105,000000,24.96,25,24.92,25,3518,0
+ADAMG.US,D,20251106,000000,25,25.13,24.96,25.09,15183,0
+ADAMG.US,D,20251107,000000,25.08,25.2,24.97,25.19,26679,0
+ADAMG.US,D,20251110,000000,25.135,25.2,25.0433,25.2,12814,0
+ADAMG.US,D,20251111,000000,25.1251,25.1251,25.1251,25.1251,421,0
+ADAMG.US,D,20251112,000000,25.21,25.2401,25.2099,25.21,2675,0
+ADAMG.US,D,20251113,000000,25.2101,25.2101,24.99,25.01,14129,0
+ADAMG.US,D,20251114,000000,25.01,25.02,24.9433,24.95,7720,0
+ADAMG.US,D,20251117,000000,24.95,25.1,24.81,24.9975,21941,0
+ADAMG.US,D,20251118,000000,25.005,25.005,24.79,24.95,8260,0
+ADAMG.US,D,20251119,000000,24.98,25.045,24.95,24.9853,6655,0
+ADAMG.US,D,20251120,000000,25.07,25.09,24.97,24.97,3762,0
+ADAMG.US,D,20251121,000000,24.94,24.95,24.85,24.95,4712,0
+ADAMG.US,D,20251124,000000,24.91,25.09,24.91,24.91,6413,0
+ADAMG.US,D,20251125,000000,25,25.02,24.9728,24.98,8317,0
+ADAMG.US,D,20251126,000000,24.98,25.04,24.94,24.955,10949,0
+ADAMG.US,D,20251128,000000,25,25.06,24.9701,24.999,4904,0
+ADAMG.US,D,20251201,000000,25.04,25.2927,25.035,25.18,22217,0
+ADAMG.US,D,20251202,000000,25.35,25.35,25.1,25.1,26092,0
+ADAMG.US,D,20251203,000000,25.21,25.25,25.14,25.2189,8343,0
+ADAMG.US,D,20251204,000000,25.2,25.25,25.2,25.25,5340,0
+ADAMG.US,D,20251205,000000,25.26,25.31,25.235,25.3099,20501,0
+ADAMG.US,D,20251208,000000,25.31,25.32,25.18,25.18,16013,0
+ADAMG.US,D,20251209,000000,25.18,25.27,25.15,25.18,10011,0
+ADAMG.US,D,20251210,000000,25.21,25.28,25.21,25.28,6705,0
+ADAMG.US,D,20251211,000000,25.27,25.3801,25.27,25.37,13067,0
+ADAMG.US,D,20251212,000000,25.3,25.3,25.16,25.26,16423,0
+ADAMG.US,D,20251215,000000,24.8,24.8599,24.7,24.85,53250,0
+ADAMG.US,D,20251216,000000,24.8,24.91,24.76,24.91,18356,0
+ADAMG.US,D,20251217,000000,24.86,24.95,24.86,24.95,12484,0
+ADAMG.US,D,20251218,000000,25.02,25.28,25.02,25.25,57273,0
+ADAMG.US,D,20251219,000000,25.15,25.25,25.03,25.08,27695,0
+ADAMG.US,D,20251222,000000,25.06,25.18,25,25,15274,0
+ADAMG.US,D,20251223,000000,25.01,25.0799,25,25.07,19589,0
+ADAMG.US,D,20251224,000000,25.01,25.02,24.9601,24.99,8100,0
+ADAMG.US,D,20251226,000000,24.97,25.14,24.97,25,11971,0
+ADAMG.US,D,20251229,000000,25.1,25.1,24.95,24.95,6749,0
+ADAMG.US,D,20251230,000000,24.96,25.03,24.9,24.95,24776,0
+ADAMG.US,D,20251231,000000,25.07,25.16,25.05,25.08,18478,0
+ADAMG.US,D,20260102,000000,25.0724,25.17,25.0001,25.17,6432,0
+ADAMG.US,D,20260105,000000,25.24,25.24,25.03,25.124,16622,0
+ADAMG.US,D,20260106,000000,25.17,25.18,24.9,24.9,51439,0
+ADAMG.US,D,20260107,000000,24.92,25,24.87,24.96,23226,0
+ADAMG.US,D,20260108,000000,24.99,25.024,24.95,25.02,22146,0
+ADAMG.US,D,20260109,000000,25.02,25.05,24.84,24.95,34974,0
+ADAMG.US,D,20260112,000000,24.91,25.05,24.91,24.97,16854,0
+ADAMG.US,D,20260113,000000,24.91,25.05,24.91,24.92,35329,0
+ADAMG.US,D,20260114,000000,24.955,25.02,24.95,24.98,21684,0
+ADAMG.US,D,20260115,000000,25,25.05,25,25.01,54480,0
+ADAMG.US,D,20260116,000000,25.03,25.1,25.012,25.1,43152,0
+ADAMG.US,D,20260120,000000,25.1,25.1,25.03,25.0901,20222,0
+ADAMG.US,D,20260121,000000,25.1,25.1,25,25.06,26706,0
+ADAMG.US,D,20260122,000000,25.1,25.15,24.99,25.01,75781,0
+ADAMG.US,D,20260123,000000,25.18,25.23,25.16,25.16,117197,0
+ADAMG.US,D,20260126,000000,25.23,25.28,25.11,25.11,24726,0
+ADAMG.US,D,20260127,000000,25.21,25.21,25.06,25.11,37978,0
+ADAMG.US,D,20260128,000000,25.13,25.22,25.1,25.1728,26214,0
+ADAMG.US,D,20260129,000000,25.12,25.21,25.1,25.17,10022,0
+ADAMG.US,D,20260130,000000,25.2,25.2,25.11,25.15,15536,0
+ADAMG.US,D,20260202,000000,25.21,25.28,25.16,25.24,32579,0
+ADAMG.US,D,20260203,000000,25.2,25.22,25.165,25.22,10539,0
+ADAMG.US,D,20260204,000000,25.22,25.28,25.17,25.22,14963,0
+ADAMG.US,D,20260205,000000,25.24,25.24,25.18,25.195,6325,0
+ADAMG.US,D,20260206,000000,25.192,25.26,25.19,25.24,8205,0
+ADAMG.US,D,20260209,000000,25.2,25.27,25.13,25.19,26245,0
+ADAMG.US,D,20260210,000000,25.22,25.2699,25.17,25.22,12731,0
+ADAMG.US,D,20260211,000000,25.24,25.3,25.22,25.23,18486,0
+ADAMG.US,D,20260212,000000,25.255,25.28,25.23,25.255,11718,0
+ADAMG.US,D,20260213,000000,25.26,25.31,25.25,25.31,20446,0
+ADAMG.US,D,20260217,000000,25.3,25.34,25.29,25.33,16663,0
+ADAMG.US,D,20260218,000000,25.33,25.35,25.25,25.33,13145,0
diff --git a/daily/us/nasdaq stocks/1/adma.us.txt b/daily/us/nasdaq stocks/1/adma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..631f927f40fff757470a3cfbd17a2aa5926f8fee
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adma.us.txt	
@@ -0,0 +1,2832 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADMA.US,D,20141111,000000,12.38,13,11.5,12.45,4875,0
+ADMA.US,D,20141112,000000,12.55,12.55,12.2,12.25,4600,0
+ADMA.US,D,20141113,000000,12.26,12.26,12.2,12.2,1100,0
+ADMA.US,D,20141114,000000,12.2,12.45,12.2,12.45,700,0
+ADMA.US,D,20141117,000000,12.25,12.25,11.75,11.8,2500,0
+ADMA.US,D,20141118,000000,11.91,12.25,11.8,12.05,4109,0
+ADMA.US,D,20141119,000000,12.19,12.2,12.11,12.12,954,0
+ADMA.US,D,20141120,000000,11.76,12.1,11.57,12.083,3761,0
+ADMA.US,D,20141121,000000,11.75,12,11,11.76,8550,0
+ADMA.US,D,20141124,000000,11.8,12,11.56,11.97,2834,0
+ADMA.US,D,20141125,000000,11.65,12.75,11.62,12.49,7019,0
+ADMA.US,D,20141126,000000,12.397,12.397,12.397,12.397,2062,0
+ADMA.US,D,20141128,000000,12.37,12.37,12.37,12.37,2028,0
+ADMA.US,D,20141201,000000,12.39,12.4,11.75,11.919,5140,0
+ADMA.US,D,20141203,000000,13.25,14,9.55,10.61,83163,0
+ADMA.US,D,20141204,000000,10.6,11.5,10.6,10.8,36250,0
+ADMA.US,D,20141205,000000,10.8,10.8,10.1,10.4,9389,0
+ADMA.US,D,20141208,000000,10.75,11.39,10.65,10.75,22708,0
+ADMA.US,D,20141209,000000,10.8,11.15,10.52,10.62,13359,0
+ADMA.US,D,20141210,000000,10.9,11.15,10.9,10.99,12975,0
+ADMA.US,D,20141211,000000,11.05,11.49,11,11,13194,0
+ADMA.US,D,20141212,000000,11.15,11.5,10.9,11,18270,0
+ADMA.US,D,20141215,000000,11,11.045,10.9,10.99,41986,0
+ADMA.US,D,20141216,000000,10,10.93,10,10.9,13589,0
+ADMA.US,D,20141217,000000,10.58,11.09,10.57,11.07,1755,0
+ADMA.US,D,20141218,000000,11.09,11.1,10.75,10.85,4361,0
+ADMA.US,D,20141219,000000,10.85,11.52,10.55,10.55,26523,0
+ADMA.US,D,20141222,000000,10.91,11.485,10.91,11.29,18894,0
+ADMA.US,D,20141223,000000,11.51,11.51,10.94,11.1,10756,0
+ADMA.US,D,20141224,000000,11.13,11.4,10.98,10.98,800,0
+ADMA.US,D,20141226,000000,12,12,10.98,11.1,24031,0
+ADMA.US,D,20141229,000000,11.64,11.64,10.91,11,7429,0
+ADMA.US,D,20141230,000000,10.91,11.12,10.91,11,13305,0
+ADMA.US,D,20141231,000000,11.13,11.25,10.98,11.17,16000,0
+ADMA.US,D,20150102,000000,11.25,11.5,11.2,11.45,3341,0
+ADMA.US,D,20150105,000000,11.5,11.519,11.11,11.11,1640,0
+ADMA.US,D,20150106,000000,11.04,11.5,11.04,11.22,2845,0
+ADMA.US,D,20150107,000000,11.06,11.95,10.91,11.02,5587,0
+ADMA.US,D,20150108,000000,10.91,11.5,10.91,11.02,3075,0
+ADMA.US,D,20150109,000000,11.95,11.95,10.94,11,9702,0
+ADMA.US,D,20150112,000000,10.97,10.97,10.57,10.57,5312,0
+ADMA.US,D,20150113,000000,10.75,10.9,10.631,10.75,38898,0
+ADMA.US,D,20150114,000000,10.81,10.85,10.56,10.56,47584,0
+ADMA.US,D,20150115,000000,10.76,10.99,10.65,10.73,39185,0
+ADMA.US,D,20150116,000000,10.85,10.99,10.7,10.85,24426,0
+ADMA.US,D,20150120,000000,11,11.32,10.92,10.99,26200,0
+ADMA.US,D,20150121,000000,11.125,11.369,10.97,11,22200,0
+ADMA.US,D,20150122,000000,10.9,11.31,10.9,10.99,3396,0
+ADMA.US,D,20150123,000000,11,11.04,10.99,11.03,2450,0
+ADMA.US,D,20150126,000000,11.03,11.37,10.66,11.1,7059,0
+ADMA.US,D,20150127,000000,11,11.24,10.75,11,3560,0
+ADMA.US,D,20150128,000000,10.75,11.25,10.38,10.82,28690,0
+ADMA.US,D,20150129,000000,10.85,10.99,10.76,10.8,13568,0
+ADMA.US,D,20150130,000000,10.75,10.86,10.75,10.8,17969,0
+ADMA.US,D,20150202,000000,11.09,11.09,10.8,10.85,700,0
+ADMA.US,D,20150203,000000,11.04,11.04,10.85,10.99,2127,0
+ADMA.US,D,20150205,000000,10.99,10.99,10.935,10.98,300,0
+ADMA.US,D,20150206,000000,10.85,10.87,10.46,10.56,15769,0
+ADMA.US,D,20150209,000000,10.87,10.92,10.56,10.56,4201,0
+ADMA.US,D,20150210,000000,10.25,10.7,10.25,10.5,9126,0
+ADMA.US,D,20150211,000000,11,11.04,10.55,10.7,13689,0
+ADMA.US,D,20150212,000000,10.7,11.04,10.55,10.57,4057,0
+ADMA.US,D,20150213,000000,10.58,10.58,10.35,10.43,8560,0
+ADMA.US,D,20150217,000000,10.6,10.699,10.18,10.63,3771,0
+ADMA.US,D,20150218,000000,10.61,10.64,10.07,10.52,7584,0
+ADMA.US,D,20150219,000000,10.23,10.49,10.12,10.39,2926,0
+ADMA.US,D,20150220,000000,10.11,10.58,10.11,10.48,4943,0
+ADMA.US,D,20150223,000000,11,11.28,10.38,10.4,84872,0
+ADMA.US,D,20150224,000000,10.4,10.6,10,10.05,21175,0
+ADMA.US,D,20150225,000000,10.05,10.15,9.85,10.05,11025,0
+ADMA.US,D,20150226,000000,10,10.46,9.38,9.58,36855,0
+ADMA.US,D,20150227,000000,9.77,9.8,9.45,9.54,8834,0
+ADMA.US,D,20150302,000000,9.85,9.98,9.44,9.5,6500,0
+ADMA.US,D,20150303,000000,9.45,9.6,9.26,9.35,17700,0
+ADMA.US,D,20150304,000000,9.65,9.65,9.3,9.37,7600,0
+ADMA.US,D,20150305,000000,9.38,9.77,9.35,9.6,13200,0
+ADMA.US,D,20150306,000000,9.3,9.56,9.07,9.21,17400,0
+ADMA.US,D,20150309,000000,9.21,9.3,9.03,9.18,8000,0
+ADMA.US,D,20150310,000000,8.86,9.43,8.86,9.36,9500,0
+ADMA.US,D,20150311,000000,9.16,9.18,8.57,8.6,43900,0
+ADMA.US,D,20150312,000000,8.51,8.6,8,8.22,26000,0
+ADMA.US,D,20150313,000000,8.34,8.34,7.57,7.75,217000,0
+ADMA.US,D,20150316,000000,8.5,8.5,7.76,7.99,53000,0
+ADMA.US,D,20150317,000000,7.99,8.1,7.85,7.9,65300,0
+ADMA.US,D,20150318,000000,7.81,8.19,7.8,8.19,41100,0
+ADMA.US,D,20150319,000000,8.45,9.42,8.32,8.92,90200,0
+ADMA.US,D,20150320,000000,9.09,9.77,9.07,9.07,60500,0
+ADMA.US,D,20150323,000000,9.23,9.75,9.11,9.46,40300,0
+ADMA.US,D,20150324,000000,9.69,9.99,9.54,9.85,25500,0
+ADMA.US,D,20150325,000000,10,10,9.16,9.16,42100,0
+ADMA.US,D,20150326,000000,9.25,9.43,9.21,9.23,5300,0
+ADMA.US,D,20150327,000000,9.19,9.25,9.15,9.15,5000,0
+ADMA.US,D,20150330,000000,9.23,9.33,9.13,9.17,7500,0
+ADMA.US,D,20150331,000000,9.9,9.9,9.06,9.8,12000,0
+ADMA.US,D,20150401,000000,9.58,9.66,9.03,9.33,21900,0
+ADMA.US,D,20150402,000000,9.25,9.53,8.8,9.26,39500,0
+ADMA.US,D,20150406,000000,9.44,9.44,8.59,9.26,8000,0
+ADMA.US,D,20150407,000000,9.25,9.49,9.05,9.33,4592,0
+ADMA.US,D,20150408,000000,9,9.4,9,9.18,2500,0
+ADMA.US,D,20150409,000000,9.53,9.53,8.6401,9.3895,3794,0
+ADMA.US,D,20150410,000000,9.49,9.49,9.03,9.13,21200,0
+ADMA.US,D,20150413,000000,9.29,9.3,8.99,9.03,14200,0
+ADMA.US,D,20150414,000000,9.22,9.22,9,9.01,2000,0
+ADMA.US,D,20150415,000000,9.31,9.37,8.9299,8.94,21329,0
+ADMA.US,D,20150416,000000,9,9.13,8.94,9.13,1829,0
+ADMA.US,D,20150417,000000,9.19,9.19,9.02,9.15,1500,0
+ADMA.US,D,20150420,000000,9,9.17,8.96,9.03,7363,0
+ADMA.US,D,20150421,000000,9.2,9.2,9.01,9.01,6840,0
+ADMA.US,D,20150422,000000,9.0595,9.1,8.8901,8.9775,4194,0
+ADMA.US,D,20150423,000000,8.82,9,8.73,9,10500,0
+ADMA.US,D,20150424,000000,9,9,8.73,9,9000,0
+ADMA.US,D,20150427,000000,9,9,8.33,8.63,13400,0
+ADMA.US,D,20150428,000000,8.82,8.82,8.32,8.51,13900,0
+ADMA.US,D,20150429,000000,8.51,8.62,8.03,8.36,25600,0
+ADMA.US,D,20150430,000000,8.89,8.89,8,8.41,6900,0
+ADMA.US,D,20150501,000000,8.49,8.49,7.72,8.31,21500,0
+ADMA.US,D,20150504,000000,8.14,8.37,7.88,8.21,25600,0
+ADMA.US,D,20150505,000000,8,8,7.61,8,19200,0
+ADMA.US,D,20150506,000000,7.6,8.057,7.6,7.87,9082,0
+ADMA.US,D,20150507,000000,7.82,7.91,7.77,7.81,2502,0
+ADMA.US,D,20150508,000000,7.6,8.07,7.51,7.91,3100,0
+ADMA.US,D,20150511,000000,7.97,8.09,7.51,7.79,22500,0
+ADMA.US,D,20150512,000000,7.89,7.89,7.6,7.76,9786,0
+ADMA.US,D,20150513,000000,7.93,8.66,7.91,8.24,19000,0
+ADMA.US,D,20150514,000000,8.22,8.75,7.7,8.25,9600,0
+ADMA.US,D,20150515,000000,8.25,8.34,8.03,8.06,22547,0
+ADMA.US,D,20150518,000000,8.16,8.67,8.16,8.54,5709,0
+ADMA.US,D,20150519,000000,8.54,9.19,8.53,9.19,6300,0
+ADMA.US,D,20150520,000000,9,9,8.4,8.65,29000,0
+ADMA.US,D,20150521,000000,8.3,8.49,8.28,8.44,8100,0
+ADMA.US,D,20150522,000000,8.5,8.5,8.35,8.46,3500,0
+ADMA.US,D,20150526,000000,8.48,8.62,8.26,8.62,15715,0
+ADMA.US,D,20150527,000000,8.57,8.85,8.56,8.56,5500,0
+ADMA.US,D,20150528,000000,8.8709,8.9899,8.65,8.859,26889,0
+ADMA.US,D,20150529,000000,8.67,8.86,8.56,8.56,10500,0
+ADMA.US,D,20150601,000000,8.5,8.8,8.49,8.61,9500,0
+ADMA.US,D,20150602,000000,8.4915,8.7432,8.4915,8.67,1983,0
+ADMA.US,D,20150603,000000,8.59,8.76,8.37,8.53,6800,0
+ADMA.US,D,20150604,000000,8.26,8.72,8.26,8.37,11900,0
+ADMA.US,D,20150605,000000,8.38,8.58,8.38,8.58,3200,0
+ADMA.US,D,20150608,000000,8.61,8.65,8.39,8.58,15600,0
+ADMA.US,D,20150609,000000,8.54,8.66,8.4,8.57,1387,0
+ADMA.US,D,20150610,000000,8.451,8.68,8.451,8.5288,1355,0
+ADMA.US,D,20150611,000000,8.67,8.67,8.4301,8.51,4927,0
+ADMA.US,D,20150612,000000,8.65,8.65,8.57,8.57,300,0
+ADMA.US,D,20150615,000000,8.65,8.65,8.51,8.51,200,0
+ADMA.US,D,20150616,000000,8.51,8.59,8.39,8.39,14700,0
+ADMA.US,D,20150617,000000,8.46,8.53,8.41,8.44,5400,0
+ADMA.US,D,20150618,000000,8.49,8.62,8.46,8.54,3700,0
+ADMA.US,D,20150619,000000,8.5,8.6,8.39,8.39,9200,0
+ADMA.US,D,20150622,000000,8.47,8.59,8.47,8.54,5600,0
+ADMA.US,D,20150623,000000,8.56,8.62,8.41,8.41,10374,0
+ADMA.US,D,20150624,000000,8.5,8.97,8.5,8.75,31800,0
+ADMA.US,D,20150625,000000,8.89,8.95,8.68,8.95,22300,0
+ADMA.US,D,20150626,000000,8.95,8.95,8.74,8.9,10500,0
+ADMA.US,D,20150629,000000,8.94,9.58,8.88,9.1,30300,0
+ADMA.US,D,20150630,000000,9.3,9.45,9.1,9.26,23934,0
+ADMA.US,D,20150701,000000,9.67,9.98,9.43,9.5,38500,0
+ADMA.US,D,20150702,000000,9.65,9.81,8.56,9.45,38000,0
+ADMA.US,D,20150706,000000,9.24,10.16,9.24,9.5,7800,0
+ADMA.US,D,20150707,000000,9.5,9.72,9.5,9.72,11300,0
+ADMA.US,D,20150708,000000,9.82,10.28,9.5,9.81,14600,0
+ADMA.US,D,20150709,000000,9.81,9.81,9.21,9.35,14800,0
+ADMA.US,D,20150710,000000,9.25,9.62,9.25,9.62,7800,0
+ADMA.US,D,20150713,000000,9.64,9.9,9.5,9.63,13600,0
+ADMA.US,D,20150714,000000,9.63,9.72,9.538,9.71,3953,0
+ADMA.US,D,20150715,000000,9.71,9.72,9.56,9.66,4393,0
+ADMA.US,D,20150716,000000,9.67,9.77,9.51,9.66,3500,0
+ADMA.US,D,20150717,000000,9.56,9.69,9.56,9.66,1700,0
+ADMA.US,D,20150720,000000,9.65,9.7,9.25,9.47,10500,0
+ADMA.US,D,20150721,000000,9.39,9.5,9.01,9.09,17900,0
+ADMA.US,D,20150722,000000,9.05,9.22,8.85,9.22,5900,0
+ADMA.US,D,20150723,000000,9.22,9.22,9.01,9.09,3800,0
+ADMA.US,D,20150724,000000,9.1,9.41,9.1,9.13,8500,0
+ADMA.US,D,20150727,000000,9.18,9.2,8.85,8.95,3900,0
+ADMA.US,D,20150728,000000,8.94,8.94,8.94,8.94,400,0
+ADMA.US,D,20150729,000000,9.01,9.12,9.01,9.1,1000,0
+ADMA.US,D,20150730,000000,9.11,9.13,8.97,8.98,1200,0
+ADMA.US,D,20150731,000000,9.2,9.4,9.2,9.32,15400,0
+ADMA.US,D,20150803,000000,9.35,9.71,9.35,9.68,23206,0
+ADMA.US,D,20150804,000000,9.78,9.78,9.53,9.65,6400,0
+ADMA.US,D,20150805,000000,9.46,9.68,9.46,9.49,4600,0
+ADMA.US,D,20150806,000000,9.62,9.62,9.292,9.33,6460,0
+ADMA.US,D,20150807,000000,9.28,9.4,8.64,9.27,7800,0
+ADMA.US,D,20150810,000000,8.87,9.15,8.64,9.05,11800,0
+ADMA.US,D,20150811,000000,9.3538,9.3538,9.02,9.1,1990,0
+ADMA.US,D,20150812,000000,9.1,9.1,9.01,9.01,6300,0
+ADMA.US,D,20150813,000000,9.1,9.35,9.1,9.3,7800,0
+ADMA.US,D,20150814,000000,9.25,9.5,9.19,9.31,11900,0
+ADMA.US,D,20150817,000000,9.5,9.5,9.45,9.45,15900,0
+ADMA.US,D,20150818,000000,9.51,9.68,9.45,9.55,24900,0
+ADMA.US,D,20150819,000000,9.59,9.6,9.42,9.44,11800,0
+ADMA.US,D,20150820,000000,9.6,9.6,9.27,9.27,3700,0
+ADMA.US,D,20150821,000000,9.25,9.26,9.08,9.13,3600,0
+ADMA.US,D,20150824,000000,9.15,9.39,9.1,9.1,22283,0
+ADMA.US,D,20150825,000000,9.22,9.6,9.1,9.16,24200,0
+ADMA.US,D,20150826,000000,9.44,9.44,9.02,9.02,10800,0
+ADMA.US,D,20150827,000000,9.55,9.55,9.1,9.25,9900,0
+ADMA.US,D,20150828,000000,9.23,9.59,9.23,9.37,16900,0
+ADMA.US,D,20150831,000000,9.37,9.6,9.17,9.23,22400,0
+ADMA.US,D,20150901,000000,9.26,9.51,9.02,9.02,9500,0
+ADMA.US,D,20150902,000000,9.01,9.08,8.82,8.82,16200,0
+ADMA.US,D,20150903,000000,8.97,9.1,8.6,8.8,13700,0
+ADMA.US,D,20150904,000000,8.7,8.82,8.26,8.75,21200,0
+ADMA.US,D,20150908,000000,8.85,9.05,8.81,8.9,12900,0
+ADMA.US,D,20150909,000000,9.1,9.84,8.94,8.95,49800,0
+ADMA.US,D,20150910,000000,9,9.41,8.99,8.99,11420,0
+ADMA.US,D,20150911,000000,8.99,9.38,8.95,9.35,9600,0
+ADMA.US,D,20150914,000000,9.35,9.62,9.19,9.58,13200,0
+ADMA.US,D,20150915,000000,9.55,9.68,9.24,9.44,24800,0
+ADMA.US,D,20150916,000000,9.45,9.56,9.38,9.49,7300,0
+ADMA.US,D,20150917,000000,9.5,9.96,9.48,9.52,23000,0
+ADMA.US,D,20150918,000000,9.5,9.67,9.05,9.05,38600,0
+ADMA.US,D,20150921,000000,9.19,9.43,9.09,9.24,19700,0
+ADMA.US,D,20150922,000000,9.19,9.32,8.94,8.94,18600,0
+ADMA.US,D,20150923,000000,9,9.26,9,9.18,19700,0
+ADMA.US,D,20150924,000000,9.17,9.3,9.1,9.14,11018,0
+ADMA.US,D,20150925,000000,9.2,9.2,8.96,9.03,25800,0
+ADMA.US,D,20150928,000000,9.03,9.07,8.74,8.79,34514,0
+ADMA.US,D,20150929,000000,8.69,9.23,8,8.03,126900,0
+ADMA.US,D,20150930,000000,8.2,8.74,8.01,8.36,56000,0
+ADMA.US,D,20151001,000000,8.31,8.9,8.14,8.89,24800,0
+ADMA.US,D,20151002,000000,8.71,8.88,8.33,8.5,15000,0
+ADMA.US,D,20151005,000000,8.4,9,8.4,9,24335,0
+ADMA.US,D,20151006,000000,8.88,9,8.54,9,9900,0
+ADMA.US,D,20151007,000000,8.85,9.11,8.82,9.01,11000,0
+ADMA.US,D,20151008,000000,9.1,9.25,9.1,9.25,7500,0
+ADMA.US,D,20151009,000000,9.21,9.37,9.2,9.37,6100,0
+ADMA.US,D,20151012,000000,9.27,9.4,9.25,9.36,6045,0
+ADMA.US,D,20151013,000000,9.35,9.54,9.35,9.52,15100,0
+ADMA.US,D,20151014,000000,9.57,9.75,9.28,9.65,27200,0
+ADMA.US,D,20151015,000000,9.55,9.85,9.55,9.85,8600,0
+ADMA.US,D,20151016,000000,9.85,9.85,9.65,9.82,6500,0
+ADMA.US,D,20151019,000000,9.74,9.85,9.6,9.85,3500,0
+ADMA.US,D,20151020,000000,9.79,9.84,9.59,9.84,4864,0
+ADMA.US,D,20151021,000000,9.83,9.85,9.45,9.56,12900,0
+ADMA.US,D,20151022,000000,9.4,9.69,9.4,9.56,8900,0
+ADMA.US,D,20151023,000000,9.31,9.5,9.24,9.26,4800,0
+ADMA.US,D,20151026,000000,9.43,9.45,9.36,9.36,11500,0
+ADMA.US,D,20151027,000000,9.23,9.42,9.03,9.19,13400,0
+ADMA.US,D,20151028,000000,9.31,9.66,8.78,8.8,26300,0
+ADMA.US,D,20151029,000000,8.73,8.85,8.48,8.6,19800,0
+ADMA.US,D,20151030,000000,8.5,9.18,8.44,9.18,23000,0
+ADMA.US,D,20151102,000000,9.25,9.28,9.06,9.15,7688,0
+ADMA.US,D,20151103,000000,9.03,9.29,8.76,8.76,9200,0
+ADMA.US,D,20151104,000000,8.75,9.1,8.47,8.884,15643,0
+ADMA.US,D,20151105,000000,8.8,8.97,8.75,8.89,5600,0
+ADMA.US,D,20151106,000000,8.95,8.96,8.7,8.86,9100,0
+ADMA.US,D,20151109,000000,8.85,9.08,8.85,9.02,6078,0
+ADMA.US,D,20151110,000000,8.9,9.15,8.9,9.07,4700,0
+ADMA.US,D,20151111,000000,8.84,9.12,8.79,9.05,4700,0
+ADMA.US,D,20151112,000000,9.15,9.17,8.88,9.05,28200,0
+ADMA.US,D,20151113,000000,8.97,8.97,8.83,8.84,2800,0
+ADMA.US,D,20151116,000000,9,9,8.79,8.81,7200,0
+ADMA.US,D,20151117,000000,8.8,8.9,8.78,8.89,6200,0
+ADMA.US,D,20151118,000000,9.6,9.6,8.84,9.16,7100,0
+ADMA.US,D,20151119,000000,9.15,9.17,9.1,9.11,3800,0
+ADMA.US,D,20151120,000000,9,9.4,9,9.4,4900,0
+ADMA.US,D,20151123,000000,9.03,9.22,9.03,9.22,7600,0
+ADMA.US,D,20151124,000000,9.14,9.3,9.14,9.15,5300,0
+ADMA.US,D,20151125,000000,9.15,9.2,9.14,9.18,3900,0
+ADMA.US,D,20151127,000000,9.21,9.21,9.06,9.06,5900,0
+ADMA.US,D,20151130,000000,9.12,9.3,9.12,9.18,2200,0
+ADMA.US,D,20151201,000000,9.27,9.27,9.15,9.19,7565,0
+ADMA.US,D,20151202,000000,9.09,9.3,9.09,9.3,18551,0
+ADMA.US,D,20151203,000000,9.65,9.65,9.26,9.26,12618,0
+ADMA.US,D,20151204,000000,9.28,9.28,9.06,9.09,7600,0
+ADMA.US,D,20151207,000000,9.05,9.05,8.81,9,26200,0
+ADMA.US,D,20151208,000000,8.62,9,8.62,8.94,8205,0
+ADMA.US,D,20151209,000000,9.57,9.58,8.88,8.96,4400,0
+ADMA.US,D,20151210,000000,8.87,8.9,8.83,8.87,1200,0
+ADMA.US,D,20151211,000000,8.79,8.86,8.77,8.78,1900,0
+ADMA.US,D,20151214,000000,8.83,8.855,8.63,8.63,7743,0
+ADMA.US,D,20151215,000000,8.51,8.7,8.4,8.55,22400,0
+ADMA.US,D,20151216,000000,8.64,8.64,8.29,8.41,13300,0
+ADMA.US,D,20151217,000000,8.49,8.49,8.4,8.46,6300,0
+ADMA.US,D,20151218,000000,8.5,8.5,8.41,8.49,27400,0
+ADMA.US,D,20151221,000000,8.49,8.49,8.45,8.49,1800,0
+ADMA.US,D,20151222,000000,8.4,8.4855,8.38,8.45,8494,0
+ADMA.US,D,20151223,000000,8.5,8.5,8.32,8.48,21300,0
+ADMA.US,D,20151224,000000,8.2601,8.97,8.2601,8.61,7893,0
+ADMA.US,D,20151228,000000,8.7,8.7,8.31,8.41,14882,0
+ADMA.US,D,20151229,000000,8.4,8.4,7.7401,8.26,42974,0
+ADMA.US,D,20151230,000000,8.26,8.26,8.02,8.11,12547,0
+ADMA.US,D,20151231,000000,8.49,8.49,8.07,8.07,5268,0
+ADMA.US,D,20160104,000000,8,8.05,7.68,7.88,16615,0
+ADMA.US,D,20160105,000000,7.87,8.1399,7.87,7.925,2634,0
+ADMA.US,D,20160106,000000,7.83,7.849,7.64,7.65,20146,0
+ADMA.US,D,20160107,000000,7.7,7.7284,7.5,7.62,17556,0
+ADMA.US,D,20160108,000000,7.62,7.62,6.969,7.15,41159,0
+ADMA.US,D,20160111,000000,7.15,7.15,6.4,6.69,30374,0
+ADMA.US,D,20160112,000000,6.66,6.8,6.65,6.71,11198,0
+ADMA.US,D,20160113,000000,6.85,6.85,6.37,6.37,11196,0
+ADMA.US,D,20160114,000000,6.35,6.35,5.81,6.05,35735,0
+ADMA.US,D,20160115,000000,6.0378,6.17,6,6.07,3413,0
+ADMA.US,D,20160119,000000,6.14,6.14,5.9,5.91,35900,0
+ADMA.US,D,20160120,000000,5.95,6.1199,5.92,6.025,23742,0
+ADMA.US,D,20160121,000000,6.01,6.1189,6,6,11735,0
+ADMA.US,D,20160122,000000,6.2,6.2,6.055,6.09,9227,0
+ADMA.US,D,20160125,000000,6.13,6.69,6.01,6.15,19047,0
+ADMA.US,D,20160126,000000,6.19,6.47,6.0601,6.37,19838,0
+ADMA.US,D,20160127,000000,6.45,6.63,6.04,6.04,54152,0
+ADMA.US,D,20160128,000000,6.09,6.15,5.86,5.96,34802,0
+ADMA.US,D,20160129,000000,6,6.07,5.9,6.035,61555,0
+ADMA.US,D,20160201,000000,6.875,6.875,5.82,6.0099,23227,0
+ADMA.US,D,20160202,000000,5.9501,6.0502,5.75,5.79,18352,0
+ADMA.US,D,20160203,000000,5.83,5.83,5.52,5.6,6918,0
+ADMA.US,D,20160204,000000,5.67,5.7,5.51,5.585,9835,0
+ADMA.US,D,20160205,000000,5.58,5.59,5.5,5.54,14009,0
+ADMA.US,D,20160208,000000,6.81,6.81,4.81,5.01,25955,0
+ADMA.US,D,20160209,000000,4.97,5.3085,4.431,4.44,44815,0
+ADMA.US,D,20160210,000000,4.49,4.67,4.42,4.65,50327,0
+ADMA.US,D,20160211,000000,4.55,4.6,4.34,4.34,47951,0
+ADMA.US,D,20160212,000000,4.44,4.4994,4.4,4.41,24790,0
+ADMA.US,D,20160216,000000,4.45,4.61,4.39,4.3993,13271,0
+ADMA.US,D,20160217,000000,4.4257,4.55,4.39,4.5,29168,0
+ADMA.US,D,20160218,000000,4.4001,4.41,4.26,4.26,35758,0
+ADMA.US,D,20160219,000000,4.27,4.58,4.27,4.36,75348,0
+ADMA.US,D,20160222,000000,4.4,4.655,4.3601,4.5,36716,0
+ADMA.US,D,20160223,000000,4.52,4.55,4.36,4.42,16543,0
+ADMA.US,D,20160224,000000,4.39,4.56,4.37,4.44,18398,0
+ADMA.US,D,20160225,000000,4.596,4.596,4.37,4.39,10478,0
+ADMA.US,D,20160226,000000,4.5649,4.5649,4.15,4.15,31712,0
+ADMA.US,D,20160229,000000,4.24,4.97,4.24,4.75,44902,0
+ADMA.US,D,20160301,000000,5.2,5.2,4.86,4.89,17544,0
+ADMA.US,D,20160302,000000,4.9302,4.95,4.8101,4.94,9568,0
+ADMA.US,D,20160303,000000,4.99,5.09,4.9299,5.02,6149,0
+ADMA.US,D,20160304,000000,5.06,5.1,4.8,5.07,15378,0
+ADMA.US,D,20160307,000000,5.5,5.51,4.9,4.95,15293,0
+ADMA.US,D,20160308,000000,4.82,5.05,4.5,4.91,12103,0
+ADMA.US,D,20160309,000000,4.81,5.09,4.81,5.01,9826,0
+ADMA.US,D,20160310,000000,5.07,5.0783,4.89,5.05,7757,0
+ADMA.US,D,20160311,000000,4.97,4.9811,4.84,4.94,7215,0
+ADMA.US,D,20160314,000000,4.98,5.05,4.9,5.05,9427,0
+ADMA.US,D,20160315,000000,5.1,5.12,4.9501,5.12,15711,0
+ADMA.US,D,20160316,000000,5.12,5.12,5.01,5.02,5569,0
+ADMA.US,D,20160317,000000,5.09,5.31,4.96,5.13,15386,0
+ADMA.US,D,20160318,000000,5.26,5.97,5.22,5.79,44545,0
+ADMA.US,D,20160321,000000,5.75,6.16,5.53,5.98,20679,0
+ADMA.US,D,20160322,000000,6.04,6.2079,6.04,6.18,8258,0
+ADMA.US,D,20160323,000000,6.0101,6.61,6,6.21,9422,0
+ADMA.US,D,20160324,000000,6.29,7.55,6.29,7.29,43196,0
+ADMA.US,D,20160328,000000,7.56,8.28,7.15,7.73,63813,0
+ADMA.US,D,20160329,000000,7.67,7.92,7.3,7.88,28265,0
+ADMA.US,D,20160330,000000,7.8101,8.02,7.8101,7.89,20807,0
+ADMA.US,D,20160331,000000,7.96,8.1825,7.8109,8.09,32144,0
+ADMA.US,D,20160401,000000,8.19,8.73,8.16,8.42,20817,0
+ADMA.US,D,20160404,000000,8.6,8.85,8.51,8.6,20212,0
+ADMA.US,D,20160405,000000,8.77,8.8,8.1,8.11,36268,0
+ADMA.US,D,20160406,000000,8.1522,8.189,8.01,8.09,15874,0
+ADMA.US,D,20160407,000000,8.04,8.067,6.65,6.9,66520,0
+ADMA.US,D,20160408,000000,6.91,7.42,6.91,7.32,21361,0
+ADMA.US,D,20160411,000000,7.29,7.4299,6.9,7.07,24021,0
+ADMA.US,D,20160412,000000,6.9801,7.35,6.94,7.2799,11127,0
+ADMA.US,D,20160413,000000,7.24,7.7,7.19,7.31,16534,0
+ADMA.US,D,20160414,000000,7.59,7.62,7.339,7.44,11903,0
+ADMA.US,D,20160415,000000,7.33,7.55,7.33,7.44,6874,0
+ADMA.US,D,20160418,000000,7.25,7.53,7.25,7.53,1391,0
+ADMA.US,D,20160419,000000,7.57,7.8692,7.435,7.52,11336,0
+ADMA.US,D,20160420,000000,7.6015,7.75,7.56,7.5891,15655,0
+ADMA.US,D,20160421,000000,7.7,7.723,7.46,7.66,5205,0
+ADMA.US,D,20160422,000000,7.62,7.62,7.44,7.58,6060,0
+ADMA.US,D,20160425,000000,7.5,7.51,7.4,7.49,12270,0
+ADMA.US,D,20160426,000000,7.57,7.57,7.23,7.31,10367,0
+ADMA.US,D,20160427,000000,7.36,7.79,7.29,7.63,23447,0
+ADMA.US,D,20160428,000000,7.3,7.32,6.76,6.92,193535,0
+ADMA.US,D,20160429,000000,7.13,7.13,6.8,6.84,47583,0
+ADMA.US,D,20160502,000000,6.81,7.08,6.81,6.99,15295,0
+ADMA.US,D,20160503,000000,6.92,7,6.8,6.82,33987,0
+ADMA.US,D,20160504,000000,6.8,6.8299,6.42,6.59,71053,0
+ADMA.US,D,20160505,000000,6.73,6.73,6.27,6.32,17056,0
+ADMA.US,D,20160506,000000,6.28,6.52,6.11,6.12,59431,0
+ADMA.US,D,20160509,000000,6.01,6.24,6,6.06,38171,0
+ADMA.US,D,20160510,000000,6.1087,6.18,6.05,6.12,16902,0
+ADMA.US,D,20160511,000000,6.15,6.2,6,6,28162,0
+ADMA.US,D,20160512,000000,6.085,6.16,5.75,5.85,44167,0
+ADMA.US,D,20160513,000000,5.81,5.96,5.71,5.93,55518,0
+ADMA.US,D,20160516,000000,6.03,6.17,6,6.06,26936,0
+ADMA.US,D,20160517,000000,6.1,6.13,5.92,6.02,21450,0
+ADMA.US,D,20160518,000000,5.95,6.16,5.94,6.16,6760,0
+ADMA.US,D,20160519,000000,5.98,6.1,5.98,5.99,5786,0
+ADMA.US,D,20160520,000000,6.05,6.43,5.95,6.38,38201,0
+ADMA.US,D,20160523,000000,6.34,6.44,6.31,6.41,19255,0
+ADMA.US,D,20160524,000000,6.39,6.53,6.39,6.47,13073,0
+ADMA.US,D,20160525,000000,6.54,6.79,6.49,6.67,30692,0
+ADMA.US,D,20160526,000000,6.79,7.22,6.45,7.19,62132,0
+ADMA.US,D,20160527,000000,7.17,7.56,6.98,7.44,76265,0
+ADMA.US,D,20160531,000000,7.535,7.8,7.35,7.75,58294,0
+ADMA.US,D,20160601,000000,7.67,7.87,7.46,7.83,18286,0
+ADMA.US,D,20160602,000000,7.65,7.8,7.6,7.6,10329,0
+ADMA.US,D,20160603,000000,7.67,7.67,7.39,7.48,28469,0
+ADMA.US,D,20160606,000000,7.26,7.56,7.26,7.43,16462,0
+ADMA.US,D,20160607,000000,7.45,7.63,7.3,7.56,30595,0
+ADMA.US,D,20160608,000000,7.66,7.66,7.34,7.45,29861,0
+ADMA.US,D,20160609,000000,7.38,7.55,7.35,7.45,5971,0
+ADMA.US,D,20160610,000000,7.45,7.57,7.12,7.24,20981,0
+ADMA.US,D,20160613,000000,7.2,7.3599,7.09,7.12,11788,0
+ADMA.US,D,20160614,000000,7.12,7.29,6.76,6.78,19687,0
+ADMA.US,D,20160615,000000,6.91,7,6.85,6.91,8658,0
+ADMA.US,D,20160616,000000,6.9,7.3221,6.72,6.91,29077,0
+ADMA.US,D,20160617,000000,7.13,7.1669,6.93,6.97,9590,0
+ADMA.US,D,20160620,000000,7.12,7.12,6.87,7.02,25813,0
+ADMA.US,D,20160621,000000,7.03,7.053,6.89,7,22027,0
+ADMA.US,D,20160622,000000,7,7.14,6.9201,7.03,14158,0
+ADMA.US,D,20160623,000000,7.1,7.1576,7,7.1,36652,0
+ADMA.US,D,20160624,000000,6.95,7.03,6.86,6.93,6516,0
+ADMA.US,D,20160627,000000,6.92,6.92,6.38,6.48,42092,0
+ADMA.US,D,20160628,000000,6.59,6.59,6.3,6.31,48818,0
+ADMA.US,D,20160629,000000,6.33,6.3799,6.02,6.05,47623,0
+ADMA.US,D,20160630,000000,6.01,6.1644,5.91,5.95,47704,0
+ADMA.US,D,20160701,000000,5.93,6.38,5.92,6.35,22659,0
+ADMA.US,D,20160705,000000,6.4,6.5199,6.205,6.26,14695,0
+ADMA.US,D,20160706,000000,6.2203,6.4,6.2203,6.34,5594,0
+ADMA.US,D,20160707,000000,6.4195,6.8199,6.35,6.73,36181,0
+ADMA.US,D,20160708,000000,6.82,6.88,6.5923,6.76,18723,0
+ADMA.US,D,20160711,000000,6.89,6.91,6.73,6.79,28164,0
+ADMA.US,D,20160712,000000,6.84,7.65,6.83,7.46,99004,0
+ADMA.US,D,20160713,000000,7.5,7.83,7.29,7.32,57878,0
+ADMA.US,D,20160714,000000,7.24,7.32,6.9601,6.98,32652,0
+ADMA.US,D,20160715,000000,7.1,7.1,6.78,6.79,45293,0
+ADMA.US,D,20160718,000000,6.71,6.8968,6.49,6.5,54610,0
+ADMA.US,D,20160719,000000,6.51,6.8199,6.35,6.3901,43851,0
+ADMA.US,D,20160720,000000,6.31,6.5775,6.2801,6.34,96925,0
+ADMA.US,D,20160721,000000,6.3,6.53,6.26,6.38,63898,0
+ADMA.US,D,20160722,000000,6.2901,6.89,6.29,6.7,58934,0
+ADMA.US,D,20160725,000000,6.77,6.9,6.7,6.835,53729,0
+ADMA.US,D,20160726,000000,6.75,6.86,6.7,6.79,41213,0
+ADMA.US,D,20160727,000000,6.72,7.333,6.72,7.25,99920,0
+ADMA.US,D,20160728,000000,7.33,7.44,7.21,7.31,89147,0
+ADMA.US,D,20160729,000000,7.4415,8,7.35,7.85,88058,0
+ADMA.US,D,20160801,000000,5.19,7,5,6.49,889453,0
+ADMA.US,D,20160802,000000,6.25,6.4,6.13,6.36,124848,0
+ADMA.US,D,20160803,000000,6.24,6.55,6.17,6.55,70775,0
+ADMA.US,D,20160804,000000,6.55,6.55,6.2101,6.26,62984,0
+ADMA.US,D,20160805,000000,6.38,6.47,6.25,6.32,57868,0
+ADMA.US,D,20160808,000000,6.45,6.54,6.25,6.25,105954,0
+ADMA.US,D,20160809,000000,6.27,6.4499,6.2,6.25,23841,0
+ADMA.US,D,20160810,000000,6.25,6.31,6.06,6.1,47451,0
+ADMA.US,D,20160811,000000,6.13,6.16,6.0566,6.1,30659,0
+ADMA.US,D,20160812,000000,6.09,6.49,6.09,6.43,65226,0
+ADMA.US,D,20160815,000000,6.41,6.445,6.1375,6.15,64382,0
+ADMA.US,D,20160816,000000,6.2,6.2,5.8,5.88,107812,0
+ADMA.US,D,20160817,000000,5.84,5.85,5.43,5.54,85658,0
+ADMA.US,D,20160818,000000,5.68,5.68,5.37,5.47,34544,0
+ADMA.US,D,20160819,000000,5.6764,5.6764,5.37,5.61,54855,0
+ADMA.US,D,20160822,000000,5.61,5.77,5.47,5.68,26166,0
+ADMA.US,D,20160823,000000,5.78,5.78,5.48,5.61,32096,0
+ADMA.US,D,20160824,000000,5.6987,5.6987,5.49,5.5,7731,0
+ADMA.US,D,20160825,000000,5.48,5.525,5.31,5.38,96908,0
+ADMA.US,D,20160826,000000,5.36,5.39,5.18,5.25,61392,0
+ADMA.US,D,20160829,000000,5.24,5.4599,5.11,5.34,62993,0
+ADMA.US,D,20160830,000000,5.48,5.97,5.48,5.75,49834,0
+ADMA.US,D,20160831,000000,5.8,5.8,5.6,5.71,19982,0
+ADMA.US,D,20160901,000000,5.64,5.7967,5.61,5.75,13773,0
+ADMA.US,D,20160902,000000,5.77,5.8,5.7,5.79,15917,0
+ADMA.US,D,20160906,000000,5.84,5.84,5.67,5.72,27879,0
+ADMA.US,D,20160907,000000,5.75,5.75,5.66,5.71,8965,0
+ADMA.US,D,20160908,000000,5.7,5.8,5.66,5.8,14655,0
+ADMA.US,D,20160909,000000,5.7,5.77,5.6201,5.66,17615,0
+ADMA.US,D,20160912,000000,5.61,5.6967,5.42,5.44,19245,0
+ADMA.US,D,20160913,000000,5.4,5.47,5.22,5.29,44269,0
+ADMA.US,D,20160914,000000,5.837,5.837,5.335,5.52,31039,0
+ADMA.US,D,20160915,000000,5.45,5.69,5.45,5.65,30314,0
+ADMA.US,D,20160916,000000,5.62,5.8,5.58,5.8,36319,0
+ADMA.US,D,20160919,000000,6,6.72,5.79,6.68,191504,0
+ADMA.US,D,20160920,000000,6.9,7.36,6.525,7.24,204649,0
+ADMA.US,D,20160921,000000,7,7.49,6.89,7.08,86151,0
+ADMA.US,D,20160922,000000,7.12,7.32,7.0751,7.25,31113,0
+ADMA.US,D,20160923,000000,7.26,7.35,7.06,7.35,29836,0
+ADMA.US,D,20160926,000000,7.41,7.42,7.001,7.4,32768,0
+ADMA.US,D,20160927,000000,7.45,7.7,7.28,7.28,45710,0
+ADMA.US,D,20160928,000000,7.351,7.47,7.09,7.17,50187,0
+ADMA.US,D,20160929,000000,7.23,7.4,7.13,7.32,19481,0
+ADMA.US,D,20160930,000000,7.35,7.5,7.16,7.27,44565,0
+ADMA.US,D,20161003,000000,7.29,7.3415,7.2,7.23,20751,0
+ADMA.US,D,20161004,000000,7.26,7.27,7.1,7.12,16268,0
+ADMA.US,D,20161005,000000,7.17,7.17,6.9,6.93,26315,0
+ADMA.US,D,20161006,000000,7,7,6.54,6.7,49678,0
+ADMA.US,D,20161007,000000,6.8,6.81,6.57,6.68,18824,0
+ADMA.US,D,20161010,000000,6.6044,6.74,6.6,6.71,5750,0
+ADMA.US,D,20161011,000000,6.73,6.97,6.6304,6.66,33146,0
+ADMA.US,D,20161012,000000,6.9133,6.9133,6.7,6.79,15257,0
+ADMA.US,D,20161013,000000,6.76,6.8,6.67,6.68,23551,0
+ADMA.US,D,20161014,000000,6.7,6.73,6.39,6.39,38297,0
+ADMA.US,D,20161017,000000,6.36,6.378,6.1899,6.35,25725,0
+ADMA.US,D,20161018,000000,6.35,6.35,6.11,6.285,31013,0
+ADMA.US,D,20161019,000000,6.25,6.39,6.19,6.24,35095,0
+ADMA.US,D,20161020,000000,6.26,6.29,6.2,6.2,16613,0
+ADMA.US,D,20161021,000000,6.17,6.26,6.128,6.25,9915,0
+ADMA.US,D,20161024,000000,6.22,6.22,6.0628,6.189,16146,0
+ADMA.US,D,20161025,000000,6.19,6.19,6.07,6.07,12825,0
+ADMA.US,D,20161026,000000,6.0354,6.08,5.9579,5.99,17535,0
+ADMA.US,D,20161027,000000,5.99,6,5.81,5.81,48972,0
+ADMA.US,D,20161028,000000,5.86,5.955,5.81,5.87,8425,0
+ADMA.US,D,20161031,000000,5.9,5.9,5.51,5.58,23025,0
+ADMA.US,D,20161101,000000,5.62,5.75,5.51,5.64,54957,0
+ADMA.US,D,20161102,000000,5.62,5.75,5.08,5.09,77906,0
+ADMA.US,D,20161103,000000,5.11,5.23,4.97,5.07,27960,0
+ADMA.US,D,20161104,000000,5.05,5.14,4.98,5.01,19304,0
+ADMA.US,D,20161107,000000,5.09,5.15,5,5.06,24822,0
+ADMA.US,D,20161108,000000,5.19,5.2124,5.08,5.2,18350,0
+ADMA.US,D,20161109,000000,5.22,5.42,5.17,5.41,40739,0
+ADMA.US,D,20161110,000000,5.48,5.71,5.351,5.6299,23095,0
+ADMA.US,D,20161111,000000,5.622,6.4,5.622,6.38,53752,0
+ADMA.US,D,20161114,000000,6.46,6.88,6.2701,6.35,25916,0
+ADMA.US,D,20161115,000000,6.2601,6.43,6.13,6.33,19216,0
+ADMA.US,D,20161116,000000,6.23,6.47,6.07,6.14,15075,0
+ADMA.US,D,20161117,000000,6.12,6.3307,5.73,5.76,22808,0
+ADMA.US,D,20161118,000000,5.8,6.0199,5.64,5.64,8284,0
+ADMA.US,D,20161121,000000,5.59,5.82,5.55,5.71,30130,0
+ADMA.US,D,20161122,000000,5.74,5.781,5.6063,5.62,7643,0
+ADMA.US,D,20161123,000000,5.5752,5.6,5.44,5.57,19811,0
+ADMA.US,D,20161125,000000,5.7599,6,5.6349,5.96,12862,0
+ADMA.US,D,20161128,000000,5.91,6.1,5.9,6.1,23182,0
+ADMA.US,D,20161129,000000,6.08,6.08,5.7,5.71,19741,0
+ADMA.US,D,20161130,000000,5.75,5.75,5.53,5.54,21787,0
+ADMA.US,D,20161201,000000,5.7,5.7,5.41,5.41,14421,0
+ADMA.US,D,20161202,000000,5.38,5.52,5.36,5.52,6528,0
+ADMA.US,D,20161205,000000,5.45,5.7292,5.45,5.53,3389,0
+ADMA.US,D,20161206,000000,5.587,5.6,5.441,5.52,4400,0
+ADMA.US,D,20161207,000000,5.5522,5.6335,5.4301,5.57,6708,0
+ADMA.US,D,20161208,000000,5.63,5.8,5.27,5.35,43230,0
+ADMA.US,D,20161209,000000,5.37,5.3735,5.22,5.23,13861,0
+ADMA.US,D,20161212,000000,5.33,5.338,5.28,5.28,2333,0
+ADMA.US,D,20161213,000000,5.28,5.3799,5.26,5.26,6642,0
+ADMA.US,D,20161214,000000,5.2597,5.3858,5.2597,5.31,4383,0
+ADMA.US,D,20161215,000000,5.278,5.33,5.18,5.18,7035,0
+ADMA.US,D,20161216,000000,5.13,5.2647,5.05,5.18,16120,0
+ADMA.US,D,20161219,000000,5.13,5.31,5.13,5.16,12580,0
+ADMA.US,D,20161220,000000,5.21,5.29,5.04,5.07,98229,0
+ADMA.US,D,20161221,000000,5.1,5.1,4.75,4.79,106967,0
+ADMA.US,D,20161222,000000,4.92,4.92,4.6,4.6,17943,0
+ADMA.US,D,20161223,000000,4.54,4.66,4.3426,4.5,95750,0
+ADMA.US,D,20161227,000000,4.59,5.01,4.445,4.485,66522,0
+ADMA.US,D,20161228,000000,4.51,4.9499,4.51,4.71,83139,0
+ADMA.US,D,20161229,000000,4.92,5.4641,4.8101,5.1,106240,0
+ADMA.US,D,20161230,000000,5.26,5.35,5,5.12,36400,0
+ADMA.US,D,20170103,000000,5.13,5.2799,4.77,4.98,64110,0
+ADMA.US,D,20170104,000000,5.02,5.12,4.94,5.06,25751,0
+ADMA.US,D,20170105,000000,5.01,5.43,5,5.05,16053,0
+ADMA.US,D,20170106,000000,5.05,5.09,4.7901,5.09,35044,0
+ADMA.US,D,20170109,000000,5.13,5.7944,4.91,5.1899,45162,0
+ADMA.US,D,20170110,000000,5.11,5.36,5.1,5.25,16574,0
+ADMA.US,D,20170111,000000,5.37,5.4,5.14,5.14,5154,0
+ADMA.US,D,20170112,000000,5.05,5.1599,4.99,5.13,10939,0
+ADMA.US,D,20170113,000000,5.2,5.5729,5.06,5.2,40937,0
+ADMA.US,D,20170117,000000,5.31,5.3265,5.2,5.22,22346,0
+ADMA.US,D,20170118,000000,5.227,5.227,5.07,5.11,20176,0
+ADMA.US,D,20170119,000000,5.11,5.11,4.8291,5.03,34425,0
+ADMA.US,D,20170120,000000,5.05,5.22,4.92,5.06,48211,0
+ADMA.US,D,20170123,000000,5.18,5.5,4.97,5.46,156747,0
+ADMA.US,D,20170124,000000,5.74,5.74,5.1,5.1,52756,0
+ADMA.US,D,20170125,000000,5.17,5.45,5.17,5.28,7137,0
+ADMA.US,D,20170126,000000,5.39,5.39,5.11,5.25,9957,0
+ADMA.US,D,20170127,000000,5.23,5.33,5.1452,5.28,12116,0
+ADMA.US,D,20170130,000000,5.25,5.25,5.01,5.11,20314,0
+ADMA.US,D,20170131,000000,5.1152,5.19,4.96,5.11,38868,0
+ADMA.US,D,20170201,000000,5.1099,5.11,4.89,5.0101,24393,0
+ADMA.US,D,20170202,000000,5.0151,5.031,4.83,5.01,39188,0
+ADMA.US,D,20170203,000000,4.8877,5.05,4.8877,4.97,19821,0
+ADMA.US,D,20170206,000000,4.96,5.07,4.88,4.9711,33698,0
+ADMA.US,D,20170207,000000,4.94,5.13,4.94,5,6393,0
+ADMA.US,D,20170208,000000,5.06,5.08,4.9158,4.9528,20494,0
+ADMA.US,D,20170209,000000,4.951,5.28,4.951,5.01,48619,0
+ADMA.US,D,20170210,000000,5.06,5.14,4.9,4.92,14014,0
+ADMA.US,D,20170213,000000,5.01,5.01,4.76,4.825,35682,0
+ADMA.US,D,20170214,000000,4.77,5.03,4.77,5,6092,0
+ADMA.US,D,20170215,000000,5.0233,5.059,4.86,4.98,32537,0
+ADMA.US,D,20170216,000000,5.0822,5.0822,4.88,4.97,20602,0
+ADMA.US,D,20170217,000000,5.1925,5.1925,4.88,4.94,22111,0
+ADMA.US,D,20170221,000000,5,5,4.9,4.95,10981,0
+ADMA.US,D,20170222,000000,4.7611,4.9841,4.7611,4.95,4249,0
+ADMA.US,D,20170223,000000,4.9,4.9,4.72,4.78,30944,0
+ADMA.US,D,20170224,000000,4.74,4.79,4.74,4.75,5380,0
+ADMA.US,D,20170227,000000,4.8,4.8,4.53,4.75,65055,0
+ADMA.US,D,20170228,000000,4.79,4.85,4.59,4.63,18789,0
+ADMA.US,D,20170301,000000,4.65,4.67,4.51,4.54,21986,0
+ADMA.US,D,20170302,000000,4.54,4.59,4.5191,4.58,19743,0
+ADMA.US,D,20170303,000000,4.5801,4.77,4.5799,4.77,17818,0
+ADMA.US,D,20170306,000000,4.8001,4.9,4.56,4.56,21038,0
+ADMA.US,D,20170307,000000,4.63,4.7744,4.561,4.7,12924,0
+ADMA.US,D,20170308,000000,4.66,4.8265,4.61,4.62,10768,0
+ADMA.US,D,20170309,000000,4.66,4.7,4.47,4.52,43923,0
+ADMA.US,D,20170310,000000,4.54,4.54,4.44,4.49,10808,0
+ADMA.US,D,20170313,000000,4.6701,4.69,4.55,4.68,11834,0
+ADMA.US,D,20170314,000000,4.66,4.786,4.6,4.69,14240,0
+ADMA.US,D,20170315,000000,4.74,4.78,4.66,4.77,13091,0
+ADMA.US,D,20170316,000000,4.83,5.0543,4.6866,4.92,58961,0
+ADMA.US,D,20170317,000000,4.92,4.93,4.65,4.93,29527,0
+ADMA.US,D,20170320,000000,4.96,4.9799,4.75,4.87,12576,0
+ADMA.US,D,20170321,000000,4.82,4.8447,4.4833,4.69,24357,0
+ADMA.US,D,20170322,000000,4.5301,5.047,4.5301,4.64,28761,0
+ADMA.US,D,20170323,000000,4.87,4.96,4.6,4.89,29575,0
+ADMA.US,D,20170324,000000,4.85,4.89,4.59,4.82,14749,0
+ADMA.US,D,20170327,000000,4.94,5.04,4.8,5.01,20361,0
+ADMA.US,D,20170328,000000,5.08,5.08,4.5799,4.88,19322,0
+ADMA.US,D,20170329,000000,5.07,5.07,4.8601,4.87,14122,0
+ADMA.US,D,20170330,000000,4.9,4.999,4.9,4.95,15537,0
+ADMA.US,D,20170331,000000,4.99,5.03,4.53,4.88,26107,0
+ADMA.US,D,20170403,000000,4.84,5.05,4.84,4.98,10837,0
+ADMA.US,D,20170404,000000,4.92,5.44,4.78,4.86,42768,0
+ADMA.US,D,20170405,000000,4.8,4.93,4.64,4.85,19307,0
+ADMA.US,D,20170406,000000,4.95,4.95,4.67,4.69,24158,0
+ADMA.US,D,20170407,000000,4.66,4.77,4.65,4.69,29307,0
+ADMA.US,D,20170410,000000,4.8,4.828,4.57,4.62,51529,0
+ADMA.US,D,20170411,000000,4.61,4.79,4.58,4.58,20046,0
+ADMA.US,D,20170412,000000,4.84,4.84,4.3801,4.59,53501,0
+ADMA.US,D,20170413,000000,4.7162,4.7162,4.48,4.6,26572,0
+ADMA.US,D,20170417,000000,4.64,4.73,4.59,4.6,12712,0
+ADMA.US,D,20170418,000000,4.6,4.77,4.5,4.51,23053,0
+ADMA.US,D,20170419,000000,4.56,4.611,4.54,4.56,12584,0
+ADMA.US,D,20170420,000000,4.5829,4.6799,4.55,4.61,6031,0
+ADMA.US,D,20170421,000000,4.5101,4.59,4.5101,4.56,6760,0
+ADMA.US,D,20170424,000000,4.55,4.7399,4.42,4.44,50344,0
+ADMA.US,D,20170425,000000,4.45,4.53,4.29,4.53,142198,0
+ADMA.US,D,20170426,000000,4.49,4.68,4.49,4.51,17105,0
+ADMA.US,D,20170427,000000,4.5177,4.54,4.4,4.505,14336,0
+ADMA.US,D,20170428,000000,4.49,4.63,4.27,4.51,31244,0
+ADMA.US,D,20170501,000000,4.44,4.55,4.34,4.36,15231,0
+ADMA.US,D,20170502,000000,4.3601,4.5127,4.2,4.21,32955,0
+ADMA.US,D,20170503,000000,4.22,4.49,4,4.39,63676,0
+ADMA.US,D,20170504,000000,4.59,4.59,4.39,4.51,23954,0
+ADMA.US,D,20170505,000000,4.5,4.58,4.5,4.51,19402,0
+ADMA.US,D,20170508,000000,4.56,4.6,4.45,4.45,43308,0
+ADMA.US,D,20170509,000000,4.5984,4.5984,4.38,4.4,22902,0
+ADMA.US,D,20170510,000000,4.45,4.48,4.08,4.1,36135,0
+ADMA.US,D,20170511,000000,4.2238,4.54,4,4.25,156096,0
+ADMA.US,D,20170512,000000,4.25,4.41,4.25,4.34,10727,0
+ADMA.US,D,20170515,000000,4.1,4.33,4.0401,4.26,30172,0
+ADMA.US,D,20170516,000000,4.35,4.35,4.11,4.1586,26940,0
+ADMA.US,D,20170517,000000,4.14,4.15,3.77,3.88,67965,0
+ADMA.US,D,20170518,000000,4.1,4.1,3.85,3.85,39943,0
+ADMA.US,D,20170519,000000,3.9,4.04,3.71,3.74,42422,0
+ADMA.US,D,20170522,000000,3.74,3.89,3.61,3.69,17622,0
+ADMA.US,D,20170523,000000,3.7,3.81,3.61,3.68,20295,0
+ADMA.US,D,20170524,000000,3.63,3.7582,3.42,3.56,11486,0
+ADMA.US,D,20170525,000000,3.4907,3.55,3.45,3.53,16336,0
+ADMA.US,D,20170526,000000,3.7,3.9911,3.593,3.9911,34128,0
+ADMA.US,D,20170530,000000,4.34,4.34,3.8,3.8,27127,0
+ADMA.US,D,20170531,000000,3.75,3.8499,3.7,3.7,19213,0
+ADMA.US,D,20170601,000000,3.63,3.87,3.63,3.82,7562,0
+ADMA.US,D,20170602,000000,3.85,3.928,3.7199,3.7499,14479,0
+ADMA.US,D,20170605,000000,3.8,3.9969,3.62,3.69,13595,0
+ADMA.US,D,20170606,000000,4,4,3.61,3.66,31355,0
+ADMA.US,D,20170607,000000,3.86,3.86,3.61,3.62,24195,0
+ADMA.US,D,20170608,000000,3.65,3.685,3.5068,3.53,11962,0
+ADMA.US,D,20170609,000000,3.48,3.52,3.45,3.45,21551,0
+ADMA.US,D,20170612,000000,3.39,3.45,3.25,3.45,58345,0
+ADMA.US,D,20170613,000000,3.4007,3.42,3.3366,3.37,91701,0
+ADMA.US,D,20170614,000000,3.3534,3.3534,3.1234,3.18,59823,0
+ADMA.US,D,20170615,000000,3.13,3.18,3.0697,3.18,29108,0
+ADMA.US,D,20170616,000000,3.169,3.1699,2.96,3.045,91553,0
+ADMA.US,D,20170619,000000,3.05,3.05,3.0001,3.034,33765,0
+ADMA.US,D,20170620,000000,3.14,3.14,2.97,3.0001,47152,0
+ADMA.US,D,20170621,000000,3,3.04,3,3.04,12213,0
+ADMA.US,D,20170622,000000,3,3.04,2.9501,2.96,102194,0
+ADMA.US,D,20170623,000000,2.96,3.15,2.9302,3.15,124156,0
+ADMA.US,D,20170626,000000,3.19,3.8,3.179,3.6,95998,0
+ADMA.US,D,20170627,000000,3.9,4.42,3.8008,4.06,222418,0
+ADMA.US,D,20170628,000000,4,4.19,3.63,3.85,54177,0
+ADMA.US,D,20170629,000000,3.71,3.9,3.63,3.75,30803,0
+ADMA.US,D,20170630,000000,3.715,3.79,3.63,3.7,53321,0
+ADMA.US,D,20170703,000000,3.82,3.95,3.7264,3.74,3164,0
+ADMA.US,D,20170705,000000,3.72,3.72,3.43,3.48,20515,0
+ADMA.US,D,20170706,000000,3.5,3.63,3.45,3.5892,16704,0
+ADMA.US,D,20170707,000000,3.55,3.61,3.4806,3.5,10766,0
+ADMA.US,D,20170710,000000,3.51,3.5533,3.43,3.45,10071,0
+ADMA.US,D,20170711,000000,3.48,3.48,3.23,3.23,60183,0
+ADMA.US,D,20170712,000000,3.2,3.35,3.03,3.25,797077,0
+ADMA.US,D,20170713,000000,3.3,3.38,3.2531,3.3,85703,0
+ADMA.US,D,20170714,000000,3.25,3.5,3.25,3.5,393124,0
+ADMA.US,D,20170717,000000,3.55,3.8899,3.55,3.72,40495,0
+ADMA.US,D,20170718,000000,3.71,3.79,3.61,3.69,25193,0
+ADMA.US,D,20170719,000000,3.68,3.83,3.62,3.71,85827,0
+ADMA.US,D,20170720,000000,3.73,3.81,3.58,3.61,49688,0
+ADMA.US,D,20170721,000000,3.83,3.83,3.55,3.55,93294,0
+ADMA.US,D,20170724,000000,3.5206,3.7606,3.5206,3.69,29512,0
+ADMA.US,D,20170725,000000,3.71,3.77,3.64,3.64,27637,0
+ADMA.US,D,20170726,000000,3.61,3.7922,3.53,3.68,19234,0
+ADMA.US,D,20170727,000000,3.72,3.75,3.41,3.63,75558,0
+ADMA.US,D,20170728,000000,3.67,3.76,3.31,3.37,128975,0
+ADMA.US,D,20170731,000000,3.4,3.52,3.34,3.45,15842,0
+ADMA.US,D,20170801,000000,3.4,3.58,3.08,3.1705,116111,0
+ADMA.US,D,20170802,000000,3.13,3.47,3.12,3.47,26796,0
+ADMA.US,D,20170803,000000,3.47,3.59,3.15,3.3,67882,0
+ADMA.US,D,20170804,000000,3.439,3.439,3.15,3.35,28866,0
+ADMA.US,D,20170807,000000,3.23,3.31,3.1,3.2,57572,0
+ADMA.US,D,20170808,000000,3.1388,3.27,3.1388,3.16,15322,0
+ADMA.US,D,20170809,000000,3.11,3.19,2.95,3.04,114037,0
+ADMA.US,D,20170810,000000,3.11,3.11,2.81,2.91,43102,0
+ADMA.US,D,20170811,000000,2.95,3.0402,2.76,2.94,36784,0
+ADMA.US,D,20170814,000000,2.85,3.17,2.85,2.96,27031,0
+ADMA.US,D,20170815,000000,2.9238,3.0707,2.9238,3.07,4095,0
+ADMA.US,D,20170816,000000,3.04,3.08,3.011,3.05,7465,0
+ADMA.US,D,20170817,000000,3.1,3.19,3.01,3.07,16461,0
+ADMA.US,D,20170818,000000,3.15,3.16,3,3.02,13614,0
+ADMA.US,D,20170821,000000,3.05,3.11,2.67,2.76,102426,0
+ADMA.US,D,20170822,000000,2.812,2.9226,2.801,2.89,9416,0
+ADMA.US,D,20170823,000000,2.91,3.028,2.7773,2.99,14564,0
+ADMA.US,D,20170824,000000,3.01,3.13,2.87,3.11,11854,0
+ADMA.US,D,20170825,000000,3.07,3.18,2.95,3.05,8863,0
+ADMA.US,D,20170828,000000,3.09,3.19,2.95,2.96,24913,0
+ADMA.US,D,20170829,000000,3,3.32,3,3.3,30683,0
+ADMA.US,D,20170830,000000,3.3118,3.55,3.27,3.49,35663,0
+ADMA.US,D,20170831,000000,3.3875,3.59,3.35,3.45,26937,0
+ADMA.US,D,20170901,000000,3.62,3.62,3.26,3.46,9566,0
+ADMA.US,D,20170905,000000,3.42,3.62,3.42,3.56,13732,0
+ADMA.US,D,20170906,000000,3.6,3.61,3.5101,3.6,17481,0
+ADMA.US,D,20170907,000000,3.57,3.7,3.5,3.62,41610,0
+ADMA.US,D,20170908,000000,3.58,3.8676,3.4,3.4858,190878,0
+ADMA.US,D,20170911,000000,3.48,3.6,3.4,3.55,23232,0
+ADMA.US,D,20170912,000000,3.64,3.75,3.46,3.71,14958,0
+ADMA.US,D,20170913,000000,3.67,3.79,3.51,3.55,33526,0
+ADMA.US,D,20170914,000000,3.58,3.65,3.18,3.29,52381,0
+ADMA.US,D,20170915,000000,3.25,3.55,3.25,3.28,34979,0
+ADMA.US,D,20170918,000000,3.3,3.59,3.3,3.35,37609,0
+ADMA.US,D,20170919,000000,3.31,3.41,3.02,3.09,31222,0
+ADMA.US,D,20170920,000000,3.09,3.29,3.09,3.29,9940,0
+ADMA.US,D,20170921,000000,3.2999,3.32,3.1916,3.25,2371,0
+ADMA.US,D,20170922,000000,3.16,3.32,3.1501,3.32,7593,0
+ADMA.US,D,20170925,000000,3.349,3.35,3.28,3.32,6444,0
+ADMA.US,D,20170926,000000,3.3,3.325,3.2666,3.3,5939,0
+ADMA.US,D,20170927,000000,3.26,3.32,3.1,3.27,28546,0
+ADMA.US,D,20170928,000000,3.1896,3.2365,2.8,2.92,60271,0
+ADMA.US,D,20170929,000000,2.94,3.09,2.91,3.08,25453,0
+ADMA.US,D,20171002,000000,3.1,3.3,3.1,3.24,13467,0
+ADMA.US,D,20171003,000000,3.21,3.23,3.13,3.13,5626,0
+ADMA.US,D,20171004,000000,3.1483,3.17,3.08,3.08,6004,0
+ADMA.US,D,20171005,000000,3.1,3.1,3.04,3.08,14783,0
+ADMA.US,D,20171006,000000,3.18,3.19,3.12,3.19,22243,0
+ADMA.US,D,20171009,000000,3.155,3.2136,3.101,3.18,6916,0
+ADMA.US,D,20171010,000000,3.15,3.15,3.06,3.1,10453,0
+ADMA.US,D,20171011,000000,3.2528,3.299,3.08,3.13,30238,0
+ADMA.US,D,20171012,000000,2.82,3.14,2.82,2.91,95188,0
+ADMA.US,D,20171013,000000,2.93,3.114,2.93,2.96,26678,0
+ADMA.US,D,20171016,000000,3,3.065,2.95,2.97,28170,0
+ADMA.US,D,20171017,000000,2.95,3,2.88,2.93,26316,0
+ADMA.US,D,20171018,000000,2.92,2.92,2.76,2.76,40018,0
+ADMA.US,D,20171019,000000,2.77,2.98,2.77,2.86,30083,0
+ADMA.US,D,20171020,000000,2.84,3.0684,2.84,3.05,64547,0
+ADMA.US,D,20171023,000000,3.08,3.0958,2.96,2.97,33967,0
+ADMA.US,D,20171024,000000,2.91,2.95,2.84,2.86,12087,0
+ADMA.US,D,20171025,000000,2.89,2.895,2.75,2.79,32385,0
+ADMA.US,D,20171026,000000,2.79,2.84,2.78,2.79,13836,0
+ADMA.US,D,20171027,000000,2.77,2.82,2.76,2.76,14947,0
+ADMA.US,D,20171030,000000,2.782,2.8,2.52,2.53,52685,0
+ADMA.US,D,20171031,000000,2.5,2.515,2.27,2.34,90439,0
+ADMA.US,D,20171101,000000,2.42,2.5,2.3604,2.44,67921,0
+ADMA.US,D,20171102,000000,2.44,2.44,2.18,2.205,63302,0
+ADMA.US,D,20171103,000000,2.2,2.26,2.16,2.24,20998,0
+ADMA.US,D,20171106,000000,2.2,2.2,2.01,2.06,127500,0
+ADMA.US,D,20171107,000000,2.03,2.25,2.03,2.24,43676,0
+ADMA.US,D,20171108,000000,2.24,2.75,2.1128,2.16,228391,0
+ADMA.US,D,20171109,000000,2.25,2.52,2.22,2.4,1762154,0
+ADMA.US,D,20171110,000000,2.29,2.38,2.1,2.32,341841,0
+ADMA.US,D,20171113,000000,2.47,2.8,2.47,2.47,239158,0
+ADMA.US,D,20171114,000000,2.83,2.93,2.54,2.75,580421,0
+ADMA.US,D,20171115,000000,2.8,3.4799,2.8,3.06,703399,0
+ADMA.US,D,20171116,000000,3.2,3.2532,3.1,3.2,405380,0
+ADMA.US,D,20171117,000000,3.23,3.2899,2.75,2.85,479413,0
+ADMA.US,D,20171120,000000,3.02,3.041,2.8501,2.87,75655,0
+ADMA.US,D,20171121,000000,2.89,3.0084,2.84,2.9,50619,0
+ADMA.US,D,20171122,000000,2.92,3.19,2.9,3.17,92251,0
+ADMA.US,D,20171124,000000,3.2,3.3,3.0926,3.19,91186,0
+ADMA.US,D,20171127,000000,3.16,3.3672,3.101,3.11,46866,0
+ADMA.US,D,20171128,000000,3.11,3.15,2.85,3.11,122262,0
+ADMA.US,D,20171129,000000,3.05,3.1897,2.93,2.95,30652,0
+ADMA.US,D,20171130,000000,3.1151,3.1151,2.88,2.9,40431,0
+ADMA.US,D,20171201,000000,2.9,3.02,2.8521,2.97,143282,0
+ADMA.US,D,20171204,000000,3,3.0312,2.7,2.77,109192,0
+ADMA.US,D,20171205,000000,2.72,2.8,2.6,2.78,121000,0
+ADMA.US,D,20171206,000000,2.81,2.87,2.61,2.75,76805,0
+ADMA.US,D,20171207,000000,2.75,2.8237,2.61,2.71,162479,0
+ADMA.US,D,20171208,000000,2.7,2.79,2.64,2.76,110221,0
+ADMA.US,D,20171211,000000,2.76,2.8,2.56,2.65,414590,0
+ADMA.US,D,20171212,000000,2.56,2.7,2.55,2.58,220516,0
+ADMA.US,D,20171213,000000,2.5751,2.58,2.48,2.53,126040,0
+ADMA.US,D,20171214,000000,2.51,2.55,2.42,2.48,155126,0
+ADMA.US,D,20171215,000000,2.47,2.73,2.45,2.63,286217,0
+ADMA.US,D,20171218,000000,2.64,2.8,2.58,2.69,66165,0
+ADMA.US,D,20171219,000000,2.69,2.69,2.56,2.58,154475,0
+ADMA.US,D,20171220,000000,2.5257,2.63,2.5,2.59,67646,0
+ADMA.US,D,20171221,000000,2.59,2.62,2.49,2.53,52430,0
+ADMA.US,D,20171222,000000,2.52,2.72,2.52,2.64,23156,0
+ADMA.US,D,20171226,000000,2.68,3.05,2.524,2.93,608770,0
+ADMA.US,D,20171227,000000,2.91,3.3,2.888,3.105,480085,0
+ADMA.US,D,20171228,000000,3.18,3.28,3.04,3.08,143938,0
+ADMA.US,D,20171229,000000,3.1,3.244,3.1,3.21,94462,0
+ADMA.US,D,20180102,000000,3.22,3.39,3.2,3.3,117731,0
+ADMA.US,D,20180103,000000,3.33,3.38,3.14,3.21,101377,0
+ADMA.US,D,20180104,000000,3.21,3.355,3.1285,3.29,81483,0
+ADMA.US,D,20180105,000000,3.26,3.4,3.2,3.23,88766,0
+ADMA.US,D,20180108,000000,3.29,3.37,3.1501,3.3,65523,0
+ADMA.US,D,20180109,000000,3.34,3.54,3.23,3.44,110035,0
+ADMA.US,D,20180110,000000,3.46,3.49,3.28,3.37,66992,0
+ADMA.US,D,20180111,000000,3.39,4.06,3.3376,3.69,229638,0
+ADMA.US,D,20180112,000000,3.76,3.7648,3.4301,3.57,199337,0
+ADMA.US,D,20180116,000000,3.6,3.67,3.38,3.58,154822,0
+ADMA.US,D,20180117,000000,3.62,3.72,3.488,3.58,59313,0
+ADMA.US,D,20180118,000000,3.61,3.74,3.51,3.66,64540,0
+ADMA.US,D,20180119,000000,3.7,3.7,3.52,3.54,81763,0
+ADMA.US,D,20180122,000000,3.54,3.65,3.46,3.58,136027,0
+ADMA.US,D,20180123,000000,3.62,3.67,3.5901,3.67,62050,0
+ADMA.US,D,20180124,000000,3.67,3.9099,3.64,3.66,78932,0
+ADMA.US,D,20180125,000000,3.69,3.85,3.69,3.8,69553,0
+ADMA.US,D,20180126,000000,3.84,3.96,3.65,3.94,50417,0
+ADMA.US,D,20180129,000000,3.99,4.05,3.84,4.03,70684,0
+ADMA.US,D,20180130,000000,4.09,4.1,3.76,3.82,75167,0
+ADMA.US,D,20180131,000000,3.81,3.81,3.3699,3.72,158447,0
+ADMA.US,D,20180201,000000,3.69,3.815,3.3901,3.78,42588,0
+ADMA.US,D,20180202,000000,3.78,3.825,3.65,3.71,25400,0
+ADMA.US,D,20180205,000000,3.6,3.75,3.41,3.48,65983,0
+ADMA.US,D,20180206,000000,3.48,3.84,3.4,3.8,78586,0
+ADMA.US,D,20180207,000000,3.87,3.87,3.71,3.78,45249,0
+ADMA.US,D,20180208,000000,3.83,3.83,3.48,3.64,44657,0
+ADMA.US,D,20180209,000000,3.69,3.78,3.49,3.71,86129,0
+ADMA.US,D,20180212,000000,3.85,4.95,3.761,3.77,962722,0
+ADMA.US,D,20180213,000000,3.83,4.05,3.72,3.95,117815,0
+ADMA.US,D,20180214,000000,4,4.08,3.831,4,57216,0
+ADMA.US,D,20180215,000000,4.1,4.1,3.93,3.94,108794,0
+ADMA.US,D,20180216,000000,3.95,3.96,3.85,3.89,68843,0
+ADMA.US,D,20180220,000000,3.88,3.9301,3.78,3.87,35126,0
+ADMA.US,D,20180221,000000,3.85,3.92,3.75,3.89,34251,0
+ADMA.US,D,20180222,000000,3.85,3.94,3.6,3.77,68497,0
+ADMA.US,D,20180223,000000,3.79,3.8,3.63,3.78,33969,0
+ADMA.US,D,20180226,000000,3.8,3.82,3.71,3.77,18979,0
+ADMA.US,D,20180227,000000,3.7801,3.98,3.756,3.9,49023,0
+ADMA.US,D,20180228,000000,3.9,3.9,3.75,3.75,14836,0
+ADMA.US,D,20180301,000000,3.77,3.969,3.721,3.86,63274,0
+ADMA.US,D,20180302,000000,3.87,4,3.73,3.92,49900,0
+ADMA.US,D,20180305,000000,3.9,3.98,3.81,3.84,42117,0
+ADMA.US,D,20180306,000000,3.89,4.01,3.8508,3.91,141450,0
+ADMA.US,D,20180307,000000,3.91,4.25,3.89,4.23,181948,0
+ADMA.US,D,20180308,000000,4.35,4.4634,4.0959,4.45,175997,0
+ADMA.US,D,20180309,000000,4.5,4.5,4.24,4.33,89389,0
+ADMA.US,D,20180312,000000,4.37,4.37,4.031,4.3,102465,0
+ADMA.US,D,20180313,000000,4.3,4.5,4.29,4.46,145996,0
+ADMA.US,D,20180314,000000,4.48,4.56,4.3601,4.53,75057,0
+ADMA.US,D,20180315,000000,4.56,4.56,4.47,4.49,43299,0
+ADMA.US,D,20180316,000000,4.47,4.6,4.47,4.52,170375,0
+ADMA.US,D,20180319,000000,4.52,4.8,4.4701,4.78,615165,0
+ADMA.US,D,20180320,000000,4.8,4.9456,4.62,4.86,197052,0
+ADMA.US,D,20180321,000000,4.85,5.199,4.8,4.97,148758,0
+ADMA.US,D,20180322,000000,4.99,5.24,4.895,5.11,122768,0
+ADMA.US,D,20180323,000000,5.13,5.375,5.07,5.15,223651,0
+ADMA.US,D,20180326,000000,5.13,5.28,4.85,5.21,136456,0
+ADMA.US,D,20180327,000000,5.2,5.22,4.97,5.02,131664,0
+ADMA.US,D,20180328,000000,5.02,5.02,4.57,4.66,176325,0
+ADMA.US,D,20180329,000000,4.68,4.72,4.4645,4.6,57329,0
+ADMA.US,D,20180402,000000,4.58,4.58,4.18,4.39,102627,0
+ADMA.US,D,20180403,000000,4.16,4.73,4.16,4.69,85236,0
+ADMA.US,D,20180404,000000,4.69,5.01,4.61,4.97,47793,0
+ADMA.US,D,20180405,000000,5,5.1999,5,5.11,101428,0
+ADMA.US,D,20180406,000000,5.07,5.25,5.0361,5.19,115059,0
+ADMA.US,D,20180409,000000,5.22,5.33,5,5.31,77258,0
+ADMA.US,D,20180410,000000,5.31,5.31,5.031,5.15,87447,0
+ADMA.US,D,20180411,000000,5.24,5.26,5.0778,5.24,69966,0
+ADMA.US,D,20180412,000000,5.22,5.43,5.19,5.29,118786,0
+ADMA.US,D,20180413,000000,5.32,5.5,4.795,5.2,294552,0
+ADMA.US,D,20180416,000000,5.19,5.27,5.07,5.07,62415,0
+ADMA.US,D,20180417,000000,5.05,5.13,4.8,4.85,116854,0
+ADMA.US,D,20180418,000000,4.82,5.12,4.7,4.72,110187,0
+ADMA.US,D,20180419,000000,4.77,4.91,4.74,4.82,40784,0
+ADMA.US,D,20180420,000000,4.82,4.97,4.79,4.88,30781,0
+ADMA.US,D,20180423,000000,4.91,5.13,4.81,5.13,60343,0
+ADMA.US,D,20180424,000000,5.12,5.138,4.8,4.92,69470,0
+ADMA.US,D,20180425,000000,4.99,5.0399,4.86,4.93,21045,0
+ADMA.US,D,20180426,000000,4.93,5.109,4.9,4.96,29837,0
+ADMA.US,D,20180427,000000,4.96,5.15,4.96,5.1,34606,0
+ADMA.US,D,20180430,000000,5.1,5.12,4.89,4.97,226092,0
+ADMA.US,D,20180501,000000,4.99,5.05,4.935,4.96,59370,0
+ADMA.US,D,20180502,000000,4.95,5,4.77,4.77,67947,0
+ADMA.US,D,20180503,000000,4.8109,4.89,4.5,4.72,84435,0
+ADMA.US,D,20180504,000000,4.7,5,4.66,4.93,48042,0
+ADMA.US,D,20180507,000000,4.95,5,4.85,4.91,15324,0
+ADMA.US,D,20180508,000000,4.92,4.98,4.75,4.76,22359,0
+ADMA.US,D,20180509,000000,4.73,4.91,4.73,4.79,25954,0
+ADMA.US,D,20180510,000000,4.82,4.94,4.73,4.81,58733,0
+ADMA.US,D,20180511,000000,4.81,5,4.8,4.99,83003,0
+ADMA.US,D,20180514,000000,5,5.6,4.88,5.26,596457,0
+ADMA.US,D,20180515,000000,5.23,5.699,5.23,5.28,589909,0
+ADMA.US,D,20180516,000000,5.58,5.58,5,5.13,376226,0
+ADMA.US,D,20180517,000000,5.14,5.5569,5.1241,5.42,466540,0
+ADMA.US,D,20180518,000000,5.38,5.5,5.261,5.44,121902,0
+ADMA.US,D,20180521,000000,5.45,5.5,5.14,5.18,132962,0
+ADMA.US,D,20180522,000000,5.22,5.59,5.135,5.38,232250,0
+ADMA.US,D,20180523,000000,5.35,5.5135,5.2,5.24,51937,0
+ADMA.US,D,20180524,000000,5.28,5.37,5.17,5.28,35564,0
+ADMA.US,D,20180525,000000,5.3399,5.34,5.25,5.29,35714,0
+ADMA.US,D,20180529,000000,5.31,5.3975,4.76,5.01,185710,0
+ADMA.US,D,20180530,000000,4.99,5.3,4.99,5.27,108782,0
+ADMA.US,D,20180531,000000,5.23,5.45,4.77,5.42,108739,0
+ADMA.US,D,20180601,000000,5.49,5.49,5.36,5.39,52665,0
+ADMA.US,D,20180604,000000,5.38,5.415,4.91,4.96,133493,0
+ADMA.US,D,20180605,000000,4.99,5.1,4.7818,5.04,65318,0
+ADMA.US,D,20180606,000000,5.08,5.11,4.93,4.99,44504,0
+ADMA.US,D,20180607,000000,4.96,5,4.76,4.78,98774,0
+ADMA.US,D,20180608,000000,5.25,5.3,4.6,4.74,1502471,0
+ADMA.US,D,20180611,000000,4.91,5.15,4.6,4.64,677855,0
+ADMA.US,D,20180612,000000,4.69,5,4.65,4.85,576275,0
+ADMA.US,D,20180613,000000,4.88,4.89,4.61,4.79,268453,0
+ADMA.US,D,20180614,000000,4.79,4.9858,4.7,4.88,336713,0
+ADMA.US,D,20180615,000000,4.94,5.04,4.8,5.04,533966,0
+ADMA.US,D,20180618,000000,5.04,5.2,4.96,5.12,527497,0
+ADMA.US,D,20180619,000000,5.03,5.41,4.87,4.96,240336,0
+ADMA.US,D,20180620,000000,4.94,5.1,4.915,4.99,160108,0
+ADMA.US,D,20180621,000000,5.06,5.0699,4.76,4.86,261305,0
+ADMA.US,D,20180622,000000,4.91,4.96,4.75,4.91,2256733,0
+ADMA.US,D,20180625,000000,4.94,5.03,4.64,4.68,188025,0
+ADMA.US,D,20180626,000000,4.7,4.81,4.601,4.65,205001,0
+ADMA.US,D,20180627,000000,4.64,4.68,4.31,4.54,264670,0
+ADMA.US,D,20180628,000000,4.53,4.59,4.41,4.54,116632,0
+ADMA.US,D,20180629,000000,4.55,4.64,4.37,4.51,135219,0
+ADMA.US,D,20180702,000000,4.47,4.56,4.411,4.52,84993,0
+ADMA.US,D,20180703,000000,4.52,4.79,4.45,4.61,64053,0
+ADMA.US,D,20180705,000000,4.63,4.68,4.45,4.6,112071,0
+ADMA.US,D,20180706,000000,4.6,4.689,4.37,4.4,240449,0
+ADMA.US,D,20180709,000000,4.36,4.44,4.3383,4.4,248521,0
+ADMA.US,D,20180710,000000,4.39,4.45,4.3,4.39,218630,0
+ADMA.US,D,20180711,000000,4.37,4.45,4.17,4.4,110090,0
+ADMA.US,D,20180712,000000,4.42,4.585,4.37,4.53,105013,0
+ADMA.US,D,20180713,000000,4.99,5.16,4.65,4.67,463765,0
+ADMA.US,D,20180716,000000,4.65,4.72,4.44,4.59,128869,0
+ADMA.US,D,20180717,000000,4.56,5,4.51,4.83,303480,0
+ADMA.US,D,20180718,000000,4.82,4.83,4.6,4.61,130970,0
+ADMA.US,D,20180719,000000,4.6,4.82,4.6,4.81,92511,0
+ADMA.US,D,20180720,000000,4.81,4.89,4.8,4.84,97794,0
+ADMA.US,D,20180723,000000,4.83,5.06,4.81,4.94,119119,0
+ADMA.US,D,20180724,000000,4.95,5.15,4.87,4.94,174492,0
+ADMA.US,D,20180725,000000,4.93,5.04,4.9,4.94,173660,0
+ADMA.US,D,20180726,000000,5.22,6.29,5.22,6,2728220,0
+ADMA.US,D,20180727,000000,6,6.2213,5.69,6.09,727733,0
+ADMA.US,D,20180730,000000,6.58,6.86,6.12,6.28,767079,0
+ADMA.US,D,20180731,000000,6.31,6.8,6.28,6.52,326039,0
+ADMA.US,D,20180801,000000,6.54,6.7836,6.34,6.4,296537,0
+ADMA.US,D,20180802,000000,6.4,6.45,6.17,6.25,171025,0
+ADMA.US,D,20180803,000000,6.29,6.359,5.99,6.23,177242,0
+ADMA.US,D,20180806,000000,6.27,6.41,6.085,6.28,83622,0
+ADMA.US,D,20180807,000000,6.32,6.474,6.17,6.25,93295,0
+ADMA.US,D,20180808,000000,6.22,6.35,6,6.11,162892,0
+ADMA.US,D,20180809,000000,6.07,6.45,6.03,6.28,312968,0
+ADMA.US,D,20180810,000000,6.16,6.43,5.93,6.17,387413,0
+ADMA.US,D,20180813,000000,6.13,6.21,5.94,6.02,143961,0
+ADMA.US,D,20180814,000000,6.09,6.23,5.9201,5.99,386100,0
+ADMA.US,D,20180815,000000,5.94,6,5.68,5.87,377618,0
+ADMA.US,D,20180816,000000,5.89,5.9,5.49,5.52,351746,0
+ADMA.US,D,20180817,000000,5.54,5.67,5.44,5.6,133149,0
+ADMA.US,D,20180820,000000,5.52,5.68,5.225,5.43,397230,0
+ADMA.US,D,20180821,000000,5.44,5.75,5.4,5.65,224539,0
+ADMA.US,D,20180822,000000,5.66,5.69,5.5,5.59,165172,0
+ADMA.US,D,20180823,000000,5.59,5.62,5.45,5.515,155226,0
+ADMA.US,D,20180824,000000,5.5,5.78,5.5,5.72,197355,0
+ADMA.US,D,20180827,000000,5.75,5.88,5.57,5.74,139009,0
+ADMA.US,D,20180828,000000,5.82,6.06,5.611,6.04,269671,0
+ADMA.US,D,20180829,000000,6,6.32,5.91,6.2,224676,0
+ADMA.US,D,20180830,000000,6.21,6.45,6.09,6.38,144163,0
+ADMA.US,D,20180831,000000,6.38,6.4899,6.15,6.39,115375,0
+ADMA.US,D,20180904,000000,6.5,6.5,6.25,6.46,141750,0
+ADMA.US,D,20180905,000000,6.5,6.93,6.205,6.85,473202,0
+ADMA.US,D,20180906,000000,6.88,6.96,6.43,6.61,248989,0
+ADMA.US,D,20180907,000000,6.57,6.5985,6.24,6.3,184189,0
+ADMA.US,D,20180910,000000,6.3,6.48,6.23,6.48,146726,0
+ADMA.US,D,20180911,000000,6.46,6.58,6.13,6.25,179191,0
+ADMA.US,D,20180912,000000,6.26,6.33,6.11,6.26,112956,0
+ADMA.US,D,20180913,000000,6.29,6.49,6.21,6.34,108764,0
+ADMA.US,D,20180914,000000,6.34,6.49,6.24,6.26,128239,0
+ADMA.US,D,20180917,000000,6.24,6.49,6.16,6.46,212066,0
+ADMA.US,D,20180918,000000,6.5,6.525,6.43,6.47,104968,0
+ADMA.US,D,20180919,000000,6.51,6.58,6.4,6.49,140922,0
+ADMA.US,D,20180920,000000,6.51,6.719,6.44,6.57,130253,0
+ADMA.US,D,20180921,000000,6.55,6.68,6.15,6.15,340614,0
+ADMA.US,D,20180924,000000,6.14,6.5,6.01,6.29,195674,0
+ADMA.US,D,20180925,000000,6.3,6.56,6.2,6.42,243990,0
+ADMA.US,D,20180926,000000,6.42,6.49,6.12,6.2,173159,0
+ADMA.US,D,20180927,000000,6.25,6.33,6.12,6.2,165905,0
+ADMA.US,D,20180928,000000,6.16,6.34,6.01,6.21,143994,0
+ADMA.US,D,20181001,000000,6.36,6.4482,5.75,5.85,363562,0
+ADMA.US,D,20181002,000000,5.88,6.09,5.75,5.9,279491,0
+ADMA.US,D,20181003,000000,6.45,6.45,5.94,6.12,298817,0
+ADMA.US,D,20181004,000000,6.12,6.12,5.91,6,156024,0
+ADMA.US,D,20181005,000000,5.97,6.2,5.7,5.91,175058,0
+ADMA.US,D,20181008,000000,5.88,5.97,5.6,5.77,119175,0
+ADMA.US,D,20181009,000000,5.72,6.005,5.5681,5.94,219638,0
+ADMA.US,D,20181010,000000,5.93,5.99,5.64,5.7,166754,0
+ADMA.US,D,20181011,000000,5.61,5.65,5.37,5.555,243053,0
+ADMA.US,D,20181012,000000,5.58,5.6327,5.13,5.23,289698,0
+ADMA.US,D,20181015,000000,5.2,5.41,5.07,5.36,152436,0
+ADMA.US,D,20181016,000000,5.38,5.41,5.14,5.29,182947,0
+ADMA.US,D,20181017,000000,5.27,5.56,4.5,5.37,597776,0
+ADMA.US,D,20181018,000000,5.38,5.66,5.3509,5.58,252830,0
+ADMA.US,D,20181019,000000,5.57,5.6242,5.4,5.53,305314,0
+ADMA.US,D,20181022,000000,5.54,5.54,5.4,5.5,147706,0
+ADMA.US,D,20181023,000000,5.39,5.61,5.31,5.48,163981,0
+ADMA.US,D,20181024,000000,5.51,5.5299,5.3,5.49,287226,0
+ADMA.US,D,20181025,000000,5.5,5.79,5.42,5.61,338684,0
+ADMA.US,D,20181026,000000,5.53,5.58,5.25,5.33,117410,0
+ADMA.US,D,20181029,000000,5.37,5.37,4.865,5.03,263482,0
+ADMA.US,D,20181030,000000,5.3,5.48,5.2056,5.36,358774,0
+ADMA.US,D,20181031,000000,5.4,5.4,5.15,5.37,147060,0
+ADMA.US,D,20181101,000000,5.38,5.67,5.32,5.53,232245,0
+ADMA.US,D,20181102,000000,5.56,5.71,5.55,5.62,98759,0
+ADMA.US,D,20181105,000000,5.67,5.79,5.51,5.6,109762,0
+ADMA.US,D,20181106,000000,5.6,5.65,5.46,5.49,107378,0
+ADMA.US,D,20181107,000000,5.47,5.7978,5.37,5.76,131314,0
+ADMA.US,D,20181108,000000,5.76,5.9274,5.65,5.74,144804,0
+ADMA.US,D,20181109,000000,5.85,5.85,5.215,5.26,177456,0
+ADMA.US,D,20181112,000000,5.21,5.2599,5.02,5.16,130091,0
+ADMA.US,D,20181113,000000,5.21,5.35,5,5.11,129737,0
+ADMA.US,D,20181114,000000,5.11,5.13,4.94,5.01,126208,0
+ADMA.US,D,20181115,000000,4.96,5.07,4.95,5.03,106974,0
+ADMA.US,D,20181116,000000,5,5.18,5,5.15,89519,0
+ADMA.US,D,20181119,000000,5.12,5.21,4.97,5.01,72816,0
+ADMA.US,D,20181120,000000,4.96,5.2,4.9044,5.01,112334,0
+ADMA.US,D,20181121,000000,5.03,5.24,5,5.1,81830,0
+ADMA.US,D,20181123,000000,5.07,5.2829,5.07,5.16,21657,0
+ADMA.US,D,20181126,000000,5.22,5.5299,5.2,5.41,126043,0
+ADMA.US,D,20181127,000000,5.39,5.47,5.35,5.39,76257,0
+ADMA.US,D,20181128,000000,5.42,5.49,5.26,5.4,71232,0
+ADMA.US,D,20181129,000000,5.4,5.49,5.34,5.41,75256,0
+ADMA.US,D,20181130,000000,5.38,5.48,5.23,5.27,135123,0
+ADMA.US,D,20181203,000000,5.35,5.47,5.16,5.26,127690,0
+ADMA.US,D,20181204,000000,5.22,5.2297,4.82,4.94,255891,0
+ADMA.US,D,20181206,000000,4.93,5.0955,4.74,4.93,276786,0
+ADMA.US,D,20181207,000000,4.94,4.98,4.66,4.74,96956,0
+ADMA.US,D,20181210,000000,4.71,4.7201,4.38,4.45,192258,0
+ADMA.US,D,20181211,000000,4.46,4.81,4.45,4.77,93128,0
+ADMA.US,D,20181212,000000,4.79,4.8747,4.7,4.75,72051,0
+ADMA.US,D,20181213,000000,4.77,4.86,4.5843,4.83,71318,0
+ADMA.US,D,20181214,000000,4.82,4.98,4.49,4.53,152961,0
+ADMA.US,D,20181217,000000,4.66,4.7881,4.4,4.45,225803,0
+ADMA.US,D,20181218,000000,4.5,4.63,3.9,4.01,291212,0
+ADMA.US,D,20181219,000000,3.96,4.5,3.96,4.21,401783,0
+ADMA.US,D,20181220,000000,2.75,2.8474,2.1315,2.29,1722067,0
+ADMA.US,D,20181221,000000,2.28,2.56,2.22,2.41,694635,0
+ADMA.US,D,20181224,000000,2.38,2.51,2.3,2.39,362550,0
+ADMA.US,D,20181226,000000,2.39,2.44,2.16,2.17,484390,0
+ADMA.US,D,20181227,000000,2.11,2.35,2.08,2.34,508682,0
+ADMA.US,D,20181228,000000,2.32,2.35,2.13,2.23,349493,0
+ADMA.US,D,20181231,000000,2.25,2.4,2.238,2.39,234394,0
+ADMA.US,D,20190102,000000,2.38,2.68,2.34,2.62,260345,0
+ADMA.US,D,20190103,000000,2.61,3.11,2.61,2.81,421092,0
+ADMA.US,D,20190104,000000,2.85,2.96,2.81,2.95,218845,0
+ADMA.US,D,20190107,000000,3.08,3.39,3,3.14,522767,0
+ADMA.US,D,20190108,000000,3.3,3.41,3.2,3.41,528579,0
+ADMA.US,D,20190109,000000,3.37,3.47,3.27,3.42,236393,0
+ADMA.US,D,20190110,000000,3.47,3.489,3.32,3.39,206110,0
+ADMA.US,D,20190111,000000,3.4,3.41,3.25,3.35,179535,0
+ADMA.US,D,20190114,000000,3.32,3.33,3.13,3.31,265822,0
+ADMA.US,D,20190115,000000,3.32,3.35,3.2,3.24,253135,0
+ADMA.US,D,20190116,000000,3.25,3.55,3.23,3.4,564514,0
+ADMA.US,D,20190117,000000,3.39,3.64,3.34,3.36,362791,0
+ADMA.US,D,20190118,000000,3.36,3.61,3.3406,3.36,229308,0
+ADMA.US,D,20190122,000000,3.34,3.4499,3.2953,3.4,228355,0
+ADMA.US,D,20190123,000000,3.41,3.45,3.16,3.22,284530,0
+ADMA.US,D,20190124,000000,3.22,3.45,3.13,3.23,567233,0
+ADMA.US,D,20190125,000000,3.27,3.39,3.17,3.22,229453,0
+ADMA.US,D,20190128,000000,3.21,3.37,3.11,3.13,446696,0
+ADMA.US,D,20190129,000000,3.15,3.25,3.055,3.07,222658,0
+ADMA.US,D,20190130,000000,3.08,3.19,2.911,3.15,342807,0
+ADMA.US,D,20190131,000000,3.14,3.35,2.84,2.95,579785,0
+ADMA.US,D,20190201,000000,2.95,3.03,2.69,2.82,647546,0
+ADMA.US,D,20190204,000000,2.81,3.03,2.8,2.94,284517,0
+ADMA.US,D,20190205,000000,2.9,2.9759,2.85,2.89,186230,0
+ADMA.US,D,20190206,000000,2.9,2.9,2.65,2.78,1549348,0
+ADMA.US,D,20190207,000000,2.84,3.04,2.59,2.61,801468,0
+ADMA.US,D,20190208,000000,2.66,2.86,2.56,2.77,619609,0
+ADMA.US,D,20190211,000000,2.77,2.9,2.68,2.88,309944,0
+ADMA.US,D,20190212,000000,3,3.75,3,3.48,3974902,0
+ADMA.US,D,20190213,000000,3.52,3.9,3.43,3.6,1533951,0
+ADMA.US,D,20190214,000000,3.56,3.8432,3.52,3.82,436349,0
+ADMA.US,D,20190215,000000,3.86,4.41,3.8,4.22,1012271,0
+ADMA.US,D,20190219,000000,4.24,4.3299,3.8,4.005,575368,0
+ADMA.US,D,20190220,000000,4.01,4.138,3.8752,4,380675,0
+ADMA.US,D,20190221,000000,4,4.06,3.86,3.98,186094,0
+ADMA.US,D,20190222,000000,4,4.39,4,4.35,332405,0
+ADMA.US,D,20190225,000000,4.43,4.4821,4.1,4.25,272470,0
+ADMA.US,D,20190226,000000,4.21,4.36,4.15,4.28,343966,0
+ADMA.US,D,20190227,000000,4.27,4.35,4.125,4.2,181373,0
+ADMA.US,D,20190228,000000,4.21,4.23,4.04,4.09,251157,0
+ADMA.US,D,20190301,000000,4.09,4.17,4.02,4.17,171578,0
+ADMA.US,D,20190304,000000,4.2,4.36,4.045,4.26,344036,0
+ADMA.US,D,20190305,000000,4.24,4.25,4.0601,4.15,152245,0
+ADMA.US,D,20190306,000000,4.13,4.21,3.89,4.17,643296,0
+ADMA.US,D,20190307,000000,4.16,4.17,3.94,3.95,523483,0
+ADMA.US,D,20190308,000000,3.97,4.04,3.87,4.01,227581,0
+ADMA.US,D,20190311,000000,4.03,4.17,3.89,3.89,186307,0
+ADMA.US,D,20190312,000000,3.91,4.02,3.87,3.93,204368,0
+ADMA.US,D,20190313,000000,3.98,3.9881,3.87,3.89,182595,0
+ADMA.US,D,20190314,000000,3.97,4.03,3.9,3.93,386049,0
+ADMA.US,D,20190315,000000,3.92,4.09,3.9,3.99,776718,0
+ADMA.US,D,20190318,000000,4.02,4.34,4,4.24,612924,0
+ADMA.US,D,20190319,000000,4.27,4.36,3.94,3.97,602858,0
+ADMA.US,D,20190320,000000,4.04,4.13,3.87,3.9,383392,0
+ADMA.US,D,20190321,000000,3.95,3.95,3.4078,3.5,1222308,0
+ADMA.US,D,20190322,000000,3.6,3.64,3.2901,3.31,624511,0
+ADMA.US,D,20190325,000000,3.35,3.39,3.09,3.3,1025662,0
+ADMA.US,D,20190326,000000,3.4,3.83,3.3,3.35,1031140,0
+ADMA.US,D,20190327,000000,3.4,3.55,3.22,3.54,829945,0
+ADMA.US,D,20190328,000000,3.54,3.56,3.28,3.29,854250,0
+ADMA.US,D,20190329,000000,3.35,3.96,3.22,3.79,1641947,0
+ADMA.US,D,20190401,000000,4,4.19,3.8,4.07,2146205,0
+ADMA.US,D,20190402,000000,5.06,6.3125,5.01,5.06,24993123,0
+ADMA.US,D,20190403,000000,5.16,5.25,4.78,5.12,3474460,0
+ADMA.US,D,20190404,000000,5.22,5.289,5,5.19,1255707,0
+ADMA.US,D,20190405,000000,5.22,5.27,5.0131,5.08,878457,0
+ADMA.US,D,20190408,000000,4.85,5.24,4.81,5.14,1028979,0
+ADMA.US,D,20190409,000000,5.1,5.1899,5,5.11,547752,0
+ADMA.US,D,20190410,000000,5.05,5.24,5.0107,5.24,661815,0
+ADMA.US,D,20190411,000000,5.2,5.36,4.8801,4.97,1259926,0
+ADMA.US,D,20190412,000000,4.97,5.022,4.8,4.93,786903,0
+ADMA.US,D,20190415,000000,5,5.02,4.66,4.95,1017045,0
+ADMA.US,D,20190416,000000,4.93,4.9653,4.68,4.85,905864,0
+ADMA.US,D,20190417,000000,4.83,4.8999,4.5,4.68,1200402,0
+ADMA.US,D,20190418,000000,4.64,4.7,4.47,4.62,613474,0
+ADMA.US,D,20190422,000000,4.57,4.62,4.401,4.58,481034,0
+ADMA.US,D,20190423,000000,4.5,4.84,4.38,4.73,801486,0
+ADMA.US,D,20190424,000000,4.71,4.9,4.5801,4.78,484191,0
+ADMA.US,D,20190425,000000,4.75,4.7699,4.62,4.66,306238,0
+ADMA.US,D,20190426,000000,4.65,4.72,4.53,4.7,303917,0
+ADMA.US,D,20190429,000000,4.7,4.78,4.62,4.67,339723,0
+ADMA.US,D,20190430,000000,4.69,4.7,4.47,4.63,307914,0
+ADMA.US,D,20190501,000000,4.62,4.63,4.47,4.48,366007,0
+ADMA.US,D,20190502,000000,4.43,4.59,4.32,4.46,482766,0
+ADMA.US,D,20190503,000000,4.48,4.94,4.48,4.87,754997,0
+ADMA.US,D,20190506,000000,4.78,4.99,4.7199,4.79,870957,0
+ADMA.US,D,20190507,000000,4.73,4.8458,4.71,4.8,410780,0
+ADMA.US,D,20190508,000000,4.82,5.1,4.7301,5.02,778068,0
+ADMA.US,D,20190509,000000,4.88,5.27,4.865,5.17,836515,0
+ADMA.US,D,20190510,000000,5.24,5.4199,4.87,4.95,2697625,0
+ADMA.US,D,20190513,000000,4.77,4.84,4.5591,4.75,834231,0
+ADMA.US,D,20190514,000000,4.78,4.82,4.36,4.4,1477935,0
+ADMA.US,D,20190515,000000,4.34,4.49,4.22,4.45,813225,0
+ADMA.US,D,20190516,000000,4.08,4.5,4,4.22,2171816,0
+ADMA.US,D,20190517,000000,4.17,4.38,4.03,4.03,3811839,0
+ADMA.US,D,20190520,000000,4.09,4.23,4.05,4.18,1090769,0
+ADMA.US,D,20190521,000000,4.25,4.35,4.205,4.34,1097884,0
+ADMA.US,D,20190522,000000,4.45,4.74,4.34,4.7,1444935,0
+ADMA.US,D,20190523,000000,4.72,4.7392,4.6,4.7,954428,0
+ADMA.US,D,20190524,000000,4.73,4.73,4.37,4.6,1244346,0
+ADMA.US,D,20190528,000000,4.57,4.7199,4.41,4.46,1133246,0
+ADMA.US,D,20190529,000000,4.4,4.5084,4.35,4.39,928700,0
+ADMA.US,D,20190530,000000,4.37,4.45,4.25,4.38,576085,0
+ADMA.US,D,20190531,000000,4.31,4.39,4.14,4.15,944377,0
+ADMA.US,D,20190603,000000,4.18,4.2292,4.01,4.2,871538,0
+ADMA.US,D,20190604,000000,4.31,4.44,4.15,4.39,854833,0
+ADMA.US,D,20190605,000000,4.44,4.44,4.23,4.31,632952,0
+ADMA.US,D,20190606,000000,4,4.14,3.63,3.77,4394071,0
+ADMA.US,D,20190607,000000,3.81,3.85,3.53,3.78,1385987,0
+ADMA.US,D,20190610,000000,3.83,3.91,3.65,3.77,1078922,0
+ADMA.US,D,20190611,000000,3.8,3.81,3.46,3.62,1896627,0
+ADMA.US,D,20190612,000000,3.58,3.58,3.48,3.52,823744,0
+ADMA.US,D,20190613,000000,3.55,3.85,3.5307,3.84,924488,0
+ADMA.US,D,20190614,000000,3.89,3.99,3.65,3.77,876165,0
+ADMA.US,D,20190617,000000,3.78,3.9075,3.75,3.82,616727,0
+ADMA.US,D,20190618,000000,3.85,3.85,3.72,3.75,707032,0
+ADMA.US,D,20190619,000000,3.76,3.8131,3.6,3.63,895092,0
+ADMA.US,D,20190620,000000,3.66,3.77,3.59,3.65,620146,0
+ADMA.US,D,20190621,000000,3.64,3.7,3.57,3.68,864817,0
+ADMA.US,D,20190624,000000,3.68,3.72,3.55,3.69,424253,0
+ADMA.US,D,20190625,000000,3.7,3.71,3.56,3.63,561495,0
+ADMA.US,D,20190626,000000,3.64,3.7029,3.54,3.59,530724,0
+ADMA.US,D,20190627,000000,3.61,3.76,3.5709,3.74,444820,0
+ADMA.US,D,20190628,000000,3.76,4,3.69,3.87,1631964,0
+ADMA.US,D,20190701,000000,3.92,4.0501,3.65,3.69,1456990,0
+ADMA.US,D,20190702,000000,3.7,3.87,3.6149,3.86,735917,0
+ADMA.US,D,20190703,000000,3.86,3.86,3.71,3.72,436733,0
+ADMA.US,D,20190705,000000,3.72,3.78,3.58,3.59,982799,0
+ADMA.US,D,20190708,000000,3.59,3.77,3.56,3.77,924095,0
+ADMA.US,D,20190709,000000,3.78,4.09,3.71,4.03,1187104,0
+ADMA.US,D,20190710,000000,4.04,4.07,3.86,4.02,690976,0
+ADMA.US,D,20190711,000000,3.99,4.05,3.9,3.9,420269,0
+ADMA.US,D,20190712,000000,3.91,4.1,3.85,4.07,633099,0
+ADMA.US,D,20190715,000000,4.07,4.12,3.98,4.04,541517,0
+ADMA.US,D,20190716,000000,4,4.15,3.9833,4.05,391186,0
+ADMA.US,D,20190717,000000,4.05,4.09,3.95,4.02,313493,0
+ADMA.US,D,20190718,000000,4.02,4.08,3.86,3.89,662422,0
+ADMA.US,D,20190719,000000,3.89,3.95,3.87,3.89,555797,0
+ADMA.US,D,20190722,000000,3.88,3.94,3.71,3.73,450289,0
+ADMA.US,D,20190723,000000,3.76,3.76,3.615,3.63,552634,0
+ADMA.US,D,20190724,000000,3.63,3.745,3.53,3.71,608915,0
+ADMA.US,D,20190725,000000,3.71,3.72,3.63,3.64,229698,0
+ADMA.US,D,20190726,000000,3.61,3.675,3.58,3.64,531182,0
+ADMA.US,D,20190729,000000,3.65,3.7,3.5,3.55,462272,0
+ADMA.US,D,20190730,000000,3.53,3.66,3.49,3.61,398348,0
+ADMA.US,D,20190731,000000,3.61,3.74,3.6,3.62,544837,0
+ADMA.US,D,20190801,000000,3.61,3.65,3.52,3.55,479167,0
+ADMA.US,D,20190802,000000,3.53,3.5696,3.47,3.48,447947,0
+ADMA.US,D,20190805,000000,3.45,3.46,3.25,3.26,642650,0
+ADMA.US,D,20190806,000000,3.27,3.37,3.11,3.19,783789,0
+ADMA.US,D,20190807,000000,3.13,3.365,3.03,3.35,573528,0
+ADMA.US,D,20190808,000000,3.49,3.63,3.39,3.47,569559,0
+ADMA.US,D,20190809,000000,3.46,3.64,3.46,3.48,412816,0
+ADMA.US,D,20190812,000000,3.53,3.86,3.48,3.71,957776,0
+ADMA.US,D,20190813,000000,3.75,3.86,3.66,3.86,756190,0
+ADMA.US,D,20190814,000000,3.8,3.96,3.72,3.92,464367,0
+ADMA.US,D,20190815,000000,3.94,3.975,3.77,3.9,541259,0
+ADMA.US,D,20190816,000000,3.9,4.07,3.8995,3.95,625822,0
+ADMA.US,D,20190819,000000,4.02,4.11,3.94,4.1,473367,0
+ADMA.US,D,20190820,000000,4.1,4.185,3.96,4.06,553949,0
+ADMA.US,D,20190821,000000,4.1,4.15,3.94,4.06,735167,0
+ADMA.US,D,20190822,000000,4.16,4.2,3.97,4.08,628617,0
+ADMA.US,D,20190823,000000,4.03,4.165,3.9975,4.04,515793,0
+ADMA.US,D,20190826,000000,4.07,4.4559,4.0468,4.35,1084395,0
+ADMA.US,D,20190827,000000,4.4,4.45,4.08,4.18,1013709,0
+ADMA.US,D,20190828,000000,4.18,4.44,4.18,4.32,968989,0
+ADMA.US,D,20190829,000000,4.33,4.45,4.32,4.42,700731,0
+ADMA.US,D,20190830,000000,4.45,4.52,4.37,4.48,631682,0
+ADMA.US,D,20190903,000000,4.45,4.471,4.26,4.3,599452,0
+ADMA.US,D,20190904,000000,4.34,4.397,4.1388,4.23,560077,0
+ADMA.US,D,20190905,000000,4.29,4.4,4.19,4.38,777673,0
+ADMA.US,D,20190906,000000,4.4,4.805,4.4,4.7,1232230,0
+ADMA.US,D,20190909,000000,4.7,5.15,4.5,5.04,1415454,0
+ADMA.US,D,20190910,000000,5.06,5.4844,5.05,5.22,1371598,0
+ADMA.US,D,20190911,000000,5.26,5.48,5.21,5.39,1042503,0
+ADMA.US,D,20190912,000000,5.41,5.47,5.15,5.22,1087981,0
+ADMA.US,D,20190913,000000,5.22,5.29,5.03,5.1,753845,0
+ADMA.US,D,20190916,000000,5.1,5.32,5.09,5.13,907916,0
+ADMA.US,D,20190917,000000,5.12,5.39,5.09,5.24,558237,0
+ADMA.US,D,20190918,000000,5.25,5.35,5.21,5.29,565743,0
+ADMA.US,D,20190919,000000,5.31,5.38,5.22,5.25,478662,0
+ADMA.US,D,20190920,000000,5.25,5.34,5.1,5.32,3181864,0
+ADMA.US,D,20190923,000000,5.33,5.45,5.08,5.18,783126,0
+ADMA.US,D,20190924,000000,5.17,5.2,4.98,5.08,968749,0
+ADMA.US,D,20190925,000000,5.07,5.1,4.725,4.81,1335629,0
+ADMA.US,D,20190926,000000,4.75,4.84,4.52,4.61,1056089,0
+ADMA.US,D,20190927,000000,4.64,4.75,4.5509,4.64,784827,0
+ADMA.US,D,20190930,000000,4.62,4.65,4.38,4.45,1002008,0
+ADMA.US,D,20191001,000000,4.44,4.55,4.4,4.45,636094,0
+ADMA.US,D,20191002,000000,4.41,4.4953,4.3,4.42,993769,0
+ADMA.US,D,20191003,000000,4.43,4.444,4.15,4.165,1616702,0
+ADMA.US,D,20191004,000000,4.17,4.1938,4.04,4.14,706046,0
+ADMA.US,D,20191007,000000,4.13,4.1761,3.98,4.09,660525,0
+ADMA.US,D,20191008,000000,4.02,4.09,3.88,3.96,597706,0
+ADMA.US,D,20191009,000000,3.97,4,3.77,3.89,442107,0
+ADMA.US,D,20191010,000000,3.86,3.97,3.8191,3.9,442386,0
+ADMA.US,D,20191011,000000,3.95,4.06,3.913,3.955,604987,0
+ADMA.US,D,20191014,000000,3.95,4.02,3.88,3.91,291879,0
+ADMA.US,D,20191015,000000,3.93,4.26,3.9,4.17,836135,0
+ADMA.US,D,20191016,000000,4.18,4.44,4.15,4.34,758834,0
+ADMA.US,D,20191017,000000,4.36,4.78,4.35,4.42,929929,0
+ADMA.US,D,20191018,000000,4.43,4.49,4.31,4.48,427531,0
+ADMA.US,D,20191021,000000,4.48,4.89,4.35,4.77,753016,0
+ADMA.US,D,20191022,000000,4.92,5.03,4.45,4.78,881003,0
+ADMA.US,D,20191023,000000,4.73,4.8,4.55,4.71,526255,0
+ADMA.US,D,20191024,000000,4.7,4.8,4.57,4.68,410965,0
+ADMA.US,D,20191025,000000,4.68,4.86,4.63,4.77,309245,0
+ADMA.US,D,20191028,000000,4.77,4.9,4.7,4.76,422391,0
+ADMA.US,D,20191029,000000,4.76,5.15,4.69,4.94,632723,0
+ADMA.US,D,20191030,000000,4.94,5.0297,4.7772,4.91,430267,0
+ADMA.US,D,20191031,000000,4.89,4.92,4.72,4.89,356113,0
+ADMA.US,D,20191101,000000,4.89,5.05,4.83,4.97,369586,0
+ADMA.US,D,20191104,000000,5,5.25,4.97,5.15,683579,0
+ADMA.US,D,20191105,000000,5.15,5.22,5.075,5.14,353304,0
+ADMA.US,D,20191106,000000,5.15,5.23,4.88,4.98,727720,0
+ADMA.US,D,20191107,000000,5.04,5.08,4.48,4.52,1295570,0
+ADMA.US,D,20191108,000000,4.61,4.64,4.25,4.31,940194,0
+ADMA.US,D,20191111,000000,4.25,4.465,4.17,4.39,716374,0
+ADMA.US,D,20191112,000000,4.4,4.47,4.175,4.19,811937,0
+ADMA.US,D,20191113,000000,4.16,4.45,4.15,4.33,545736,0
+ADMA.US,D,20191114,000000,4.32,4.35,4.02,4.05,834260,0
+ADMA.US,D,20191115,000000,4.06,4.2,3.95,4.14,639091,0
+ADMA.US,D,20191118,000000,4.15,4.1606,3.94,4.07,684265,0
+ADMA.US,D,20191119,000000,4.09,4.36,4.06,4.3,602567,0
+ADMA.US,D,20191120,000000,4.32,4.59,4.21,4.32,1253781,0
+ADMA.US,D,20191121,000000,4.3,4.52,4.245,4.46,791864,0
+ADMA.US,D,20191122,000000,4.49,4.54,4.42,4.48,488425,0
+ADMA.US,D,20191125,000000,4.53,4.58,4.4,4.43,599219,0
+ADMA.US,D,20191126,000000,4.38,4.57,4.3748,4.57,713087,0
+ADMA.US,D,20191127,000000,4.57,4.73,4.513,4.72,711438,0
+ADMA.US,D,20191129,000000,4.65,4.95,4.65,4.75,294375,0
+ADMA.US,D,20191202,000000,4.78,4.79,4.52,4.69,406737,0
+ADMA.US,D,20191203,000000,4.62,4.77,4.31,4.36,829538,0
+ADMA.US,D,20191204,000000,4.4,4.43,4.18,4.23,906538,0
+ADMA.US,D,20191205,000000,4.25,4.35,4.08,4.13,742980,0
+ADMA.US,D,20191206,000000,4.17,4.35,4.07,4.32,834541,0
+ADMA.US,D,20191209,000000,4.3,4.39,4.1223,4.15,609358,0
+ADMA.US,D,20191210,000000,4.11,4.165,4.05,4.09,776358,0
+ADMA.US,D,20191211,000000,4.09,4.175,4.055,4.17,585604,0
+ADMA.US,D,20191212,000000,4.17,4.2,4.06,4.14,601811,0
+ADMA.US,D,20191213,000000,4.13,4.1838,4.06,4.08,474269,0
+ADMA.US,D,20191216,000000,4.13,4.13,3.9,3.98,967775,0
+ADMA.US,D,20191217,000000,4.04,4.1,3.85,4.06,775929,0
+ADMA.US,D,20191218,000000,4.08,4.22,4.05,4.15,644847,0
+ADMA.US,D,20191219,000000,4.17,4.26,4.11,4.17,677857,0
+ADMA.US,D,20191220,000000,4.21,4.25,4.06,4.23,1430451,0
+ADMA.US,D,20191223,000000,4.28,4.29,4.16,4.22,666325,0
+ADMA.US,D,20191224,000000,4.2,4.2,4.08,4.09,236304,0
+ADMA.US,D,20191226,000000,4.08,4.1491,3.98,4.05,587026,0
+ADMA.US,D,20191227,000000,4.04,4.04,3.89,3.95,475528,0
+ADMA.US,D,20191230,000000,3.95,3.97,3.88,3.92,612209,0
+ADMA.US,D,20191231,000000,3.91,4.0701,3.91,4,911247,0
+ADMA.US,D,20200102,000000,4.04,4.04,3.86,3.935,695414,0
+ADMA.US,D,20200103,000000,3.88,3.88,3.75,3.76,689858,0
+ADMA.US,D,20200106,000000,3.77,3.779,3.56,3.67,700152,0
+ADMA.US,D,20200107,000000,3.83,3.9197,3.68,3.76,867519,0
+ADMA.US,D,20200108,000000,3.78,3.8,3.63,3.72,776265,0
+ADMA.US,D,20200109,000000,4.15,4.62,4.1,4.4,3150780,0
+ADMA.US,D,20200110,000000,4.5,4.615,4.425,4.51,1266949,0
+ADMA.US,D,20200113,000000,4.48,4.5961,4.29,4.35,948278,0
+ADMA.US,D,20200114,000000,4.32,4.5,4.24,4.44,692597,0
+ADMA.US,D,20200115,000000,4.44,4.53,4.325,4.4,514079,0
+ADMA.US,D,20200116,000000,4.44,4.6398,4.44,4.59,834948,0
+ADMA.US,D,20200117,000000,4.61,4.65,4.39,4.46,756728,0
+ADMA.US,D,20200121,000000,4.45,4.47,4.28,4.44,730818,0
+ADMA.US,D,20200122,000000,4.44,4.64,4.44,4.57,580832,0
+ADMA.US,D,20200123,000000,4.54,4.6,4.44,4.54,476737,0
+ADMA.US,D,20200124,000000,4.54,4.59,4.16,4.26,1080599,0
+ADMA.US,D,20200127,000000,4.16,4.2985,4.08,4.16,477374,0
+ADMA.US,D,20200128,000000,4.17,4.25,4,4.1,799716,0
+ADMA.US,D,20200129,000000,4.1,4.18,4.07,4.14,573741,0
+ADMA.US,D,20200130,000000,4.11,4.14,3.95,4.08,1149101,0
+ADMA.US,D,20200131,000000,4.05,4.076,3.9,3.96,479764,0
+ADMA.US,D,20200203,000000,4.01,4.06,3.88,4.01,446771,0
+ADMA.US,D,20200204,000000,4.08,4.11,3.88,3.955,658146,0
+ADMA.US,D,20200205,000000,3.99,4.19,3.99,4.09,529479,0
+ADMA.US,D,20200206,000000,4.15,4.15,3.96,4,686081,0
+ADMA.US,D,20200207,000000,3.38,3.5386,3.3,3.315,8379579,0
+ADMA.US,D,20200210,000000,3.33,3.46,3.33,3.46,2000387,0
+ADMA.US,D,20200211,000000,3.55,3.64,3.43,3.585,4968433,0
+ADMA.US,D,20200212,000000,3.8,3.8,3.555,3.58,3293626,0
+ADMA.US,D,20200213,000000,3.6,3.64,3.45,3.51,2168701,0
+ADMA.US,D,20200214,000000,3.53,3.5599,3.46,3.51,1269229,0
+ADMA.US,D,20200218,000000,3.55,3.72,3.49,3.71,2815901,0
+ADMA.US,D,20200219,000000,3.71,3.94,3.6,3.87,2452783,0
+ADMA.US,D,20200220,000000,3.85,3.98,3.78,3.93,1769498,0
+ADMA.US,D,20200221,000000,3.93,3.94,3.67,3.67,2295304,0
+ADMA.US,D,20200224,000000,3.52,3.67,3.4,3.5,2107103,0
+ADMA.US,D,20200225,000000,3.52,3.62,3.15,3.33,2783270,0
+ADMA.US,D,20200226,000000,3.35,3.41,3.15,3.19,1538176,0
+ADMA.US,D,20200227,000000,3.13,3.1892,2.92,2.92,2294039,0
+ADMA.US,D,20200228,000000,3.15,3.2,2.82,2.915,3806522,0
+ADMA.US,D,20200302,000000,3,3.0555,2.88,2.97,1930053,0
+ADMA.US,D,20200303,000000,3.1,3.22,2.93,3,3347162,0
+ADMA.US,D,20200304,000000,3.07,3.7,3.07,3.39,5562758,0
+ADMA.US,D,20200305,000000,3.31,3.44,3.15,3.2,2856474,0
+ADMA.US,D,20200306,000000,3.1,3.17,2.93,2.99,2539431,0
+ADMA.US,D,20200309,000000,2.79,2.91,2.59,2.67,2439967,0
+ADMA.US,D,20200310,000000,2.86,2.86,2.2643,2.59,3628723,0
+ADMA.US,D,20200311,000000,2.48,2.5651,2.2864,2.31,1248886,0
+ADMA.US,D,20200312,000000,1.85,2.43,1.76,2.19,5155579,0
+ADMA.US,D,20200313,000000,2.4,2.42,1.9202,2.16,3534747,0
+ADMA.US,D,20200316,000000,1.84,1.99,1.77,1.8,2465827,0
+ADMA.US,D,20200317,000000,1.83,2.05,1.7301,2,2992932,0
+ADMA.US,D,20200318,000000,1.89,1.94,1.45,1.5,3348766,0
+ADMA.US,D,20200319,000000,1.55,2.355,1.5358,2.11,3792451,0
+ADMA.US,D,20200320,000000,2.35,2.55,2.09,2.25,6165269,0
+ADMA.US,D,20200323,000000,2.49,3.49,2.33,3.06,14843839,0
+ADMA.US,D,20200324,000000,3.05,3.2,2.6,2.88,5013303,0
+ADMA.US,D,20200325,000000,2.98,3.45,2.86,2.98,3784066,0
+ADMA.US,D,20200326,000000,2.95,3.11,2.82,3.11,2603988,0
+ADMA.US,D,20200327,000000,2.97,3.225,2.86,3.07,2572386,0
+ADMA.US,D,20200330,000000,3.13,3.15,2.78,2.87,2567848,0
+ADMA.US,D,20200331,000000,2.84,2.93,2.655,2.88,2042049,0
+ADMA.US,D,20200401,000000,2.74,2.7742,2.435,2.46,1650610,0
+ADMA.US,D,20200402,000000,2.52,2.61,2.42,2.59,1160155,0
+ADMA.US,D,20200403,000000,2.58,3.12,2.5,3.09,4635233,0
+ADMA.US,D,20200406,000000,3.25,3.35,3.1,3.18,2955538,0
+ADMA.US,D,20200407,000000,3.17,3.25,2.861,2.94,2258663,0
+ADMA.US,D,20200408,000000,2.98,2.98,2.76,2.77,1363342,0
+ADMA.US,D,20200409,000000,2.8,2.9301,2.61,2.73,2584955,0
+ADMA.US,D,20200413,000000,2.75,2.8561,2.675,2.73,1766468,0
+ADMA.US,D,20200414,000000,2.77,2.945,2.69,2.84,2457763,0
+ADMA.US,D,20200415,000000,2.78,2.82,2.6418,2.75,1644247,0
+ADMA.US,D,20200416,000000,2.79,2.855,2.6633,2.7,1309448,0
+ADMA.US,D,20200417,000000,2.83,2.83,2.68,2.69,1152143,0
+ADMA.US,D,20200420,000000,2.67,2.9397,2.63,2.8,1947893,0
+ADMA.US,D,20200421,000000,2.78,2.84,2.55,2.67,1973229,0
+ADMA.US,D,20200422,000000,2.69,2.77,2.58,2.67,1440166,0
+ADMA.US,D,20200423,000000,2.69,2.89,2.66,2.83,2341524,0
+ADMA.US,D,20200424,000000,2.84,3.13,2.785,3.06,2598098,0
+ADMA.US,D,20200427,000000,3.1,3.35,3.07,3.18,2615967,0
+ADMA.US,D,20200428,000000,3.21,3.27,2.89,2.93,2857719,0
+ADMA.US,D,20200429,000000,3,3.11,2.87,3.09,1965016,0
+ADMA.US,D,20200430,000000,3.08,3.17,2.93,2.95,2545183,0
+ADMA.US,D,20200501,000000,2.91,3.01,2.73,3.01,2132615,0
+ADMA.US,D,20200504,000000,2.96,3.2,2.9,3.14,1732092,0
+ADMA.US,D,20200505,000000,3.16,3.24,3.1,3.17,1890241,0
+ADMA.US,D,20200506,000000,3.16,3.25,3.09,3.2,1754530,0
+ADMA.US,D,20200507,000000,2.9,2.92,2.61,2.62,6592646,0
+ADMA.US,D,20200508,000000,2.7,2.7,2.37,2.415,6326741,0
+ADMA.US,D,20200511,000000,2.46,2.73,2.4,2.67,3772595,0
+ADMA.US,D,20200512,000000,2.7,2.83,2.55,2.55,2735575,0
+ADMA.US,D,20200513,000000,2.55,2.6,2.37,2.49,2201962,0
+ADMA.US,D,20200514,000000,2.44,2.59,2.36,2.49,1703302,0
+ADMA.US,D,20200515,000000,2.49,2.655,2.42,2.62,1719741,0
+ADMA.US,D,20200518,000000,2.69,2.79,2.56,2.6,2172707,0
+ADMA.US,D,20200519,000000,2.65,2.75,2.57,2.62,1365862,0
+ADMA.US,D,20200520,000000,2.67,2.79,2.59,2.76,1558172,0
+ADMA.US,D,20200521,000000,3.04,3.13,2.77,2.91,5391593,0
+ADMA.US,D,20200522,000000,2.93,2.96,2.76,2.84,2277113,0
+ADMA.US,D,20200526,000000,2.98,3.12,2.875,2.94,4544678,0
+ADMA.US,D,20200527,000000,3.07,3.07,2.77,3.03,3184751,0
+ADMA.US,D,20200528,000000,2.98,3.04,2.83,2.86,2773873,0
+ADMA.US,D,20200529,000000,2.98,3.4,2.89,3.29,10762020,0
+ADMA.US,D,20200601,000000,3.29,3.32,2.98,3.06,5793283,0
+ADMA.US,D,20200602,000000,3.06,3.13,2.9,2.9,4362621,0
+ADMA.US,D,20200603,000000,2.94,3,2.83,2.86,3539423,0
+ADMA.US,D,20200604,000000,3.02,3.18,2.91,3.1,4028648,0
+ADMA.US,D,20200605,000000,3.12,3.17,2.94,2.975,3308856,0
+ADMA.US,D,20200608,000000,3,3.11,2.93,3.06,2377613,0
+ADMA.US,D,20200609,000000,3.02,3.14,2.97,3.02,1931619,0
+ADMA.US,D,20200610,000000,3.02,3.06,2.89,2.9,2118589,0
+ADMA.US,D,20200611,000000,2.79,3.02,2.73,2.8,3396717,0
+ADMA.US,D,20200612,000000,2.95,2.98,2.8101,2.92,2359468,0
+ADMA.US,D,20200615,000000,2.86,3.09,2.82,3.09,2141546,0
+ADMA.US,D,20200616,000000,3.09,3.115,2.96,3.09,2246538,0
+ADMA.US,D,20200617,000000,3.09,3.1,2.94,2.96,1876035,0
+ADMA.US,D,20200618,000000,2.97,3.04,2.91,2.94,1540924,0
+ADMA.US,D,20200619,000000,2.97,2.9813,2.87,2.87,2286348,0
+ADMA.US,D,20200622,000000,2.89,2.95,2.76,2.95,2566011,0
+ADMA.US,D,20200623,000000,2.94,3.05,2.91,2.96,2474293,0
+ADMA.US,D,20200624,000000,2.94,2.965,2.79,2.85,1912399,0
+ADMA.US,D,20200625,000000,2.95,3.025,2.845,2.97,2514734,0
+ADMA.US,D,20200626,000000,2.97,2.99,2.87,2.97,3137164,0
+ADMA.US,D,20200629,000000,2.99,3.03,2.91,2.95,2054405,0
+ADMA.US,D,20200630,000000,2.93,2.96,2.85,2.93,3053739,0
+ADMA.US,D,20200701,000000,2.9,2.94,2.83,2.85,2815853,0
+ADMA.US,D,20200702,000000,2.9,2.94,2.82,2.89,1679869,0
+ADMA.US,D,20200706,000000,2.9,2.95,2.81,2.82,1966209,0
+ADMA.US,D,20200707,000000,2.82,2.99,2.78,2.94,2616939,0
+ADMA.US,D,20200708,000000,2.94,3.03,2.87,2.89,1830882,0
+ADMA.US,D,20200709,000000,2.95,2.97,2.86,2.87,1723173,0
+ADMA.US,D,20200710,000000,2.88,2.89,2.8,2.83,2268922,0
+ADMA.US,D,20200713,000000,2.86,2.93,2.76,2.76,2069158,0
+ADMA.US,D,20200714,000000,2.75,2.82,2.7119,2.82,1892553,0
+ADMA.US,D,20200715,000000,2.85,2.94,2.7716,2.9,2269351,0
+ADMA.US,D,20200716,000000,2.88,3.12,2.85,3.09,3200206,0
+ADMA.US,D,20200717,000000,3.06,3.35,3.01,3.18,4859176,0
+ADMA.US,D,20200720,000000,3.25,3.38,3.18,3.29,2298294,0
+ADMA.US,D,20200721,000000,3.33,3.33,3.135,3.19,2858325,0
+ADMA.US,D,20200722,000000,3.18,3.24,3.02,3.02,1096922,0
+ADMA.US,D,20200723,000000,3.04,3.1159,2.91,2.96,1732175,0
+ADMA.US,D,20200724,000000,2.93,2.98,2.88,2.9,954693,0
+ADMA.US,D,20200727,000000,2.93,2.96,2.765,2.88,2043005,0
+ADMA.US,D,20200728,000000,2.83,2.88,2.78,2.79,1379818,0
+ADMA.US,D,20200729,000000,2.86,2.91,2.79,2.84,4279989,0
+ADMA.US,D,20200730,000000,3.33,4.2,3.21,3.74,56646955,0
+ADMA.US,D,20200731,000000,3.72,4.13,3.55,3.57,15743676,0
+ADMA.US,D,20200803,000000,3.61,3.62,3.25,3.38,6588073,0
+ADMA.US,D,20200804,000000,3.4343,3.47,3.31,3.37,4069615,0
+ADMA.US,D,20200805,000000,3.47,3.7,3.32,3.56,9362581,0
+ADMA.US,D,20200806,000000,3.05,3.12,2.82,2.855,12000507,0
+ADMA.US,D,20200807,000000,2.91,2.98,2.85,2.9,4243839,0
+ADMA.US,D,20200810,000000,2.94,3.1,2.79,3.04,6373913,0
+ADMA.US,D,20200811,000000,3.04,3.04,2.86,2.87,3706676,0
+ADMA.US,D,20200812,000000,2.93,2.96,2.8,2.91,3192584,0
+ADMA.US,D,20200813,000000,2.9,3.04,2.84,3.03,3427393,0
+ADMA.US,D,20200814,000000,3.03,3.2,3.02,3.12,3762754,0
+ADMA.US,D,20200817,000000,3.13,3.15,3.03,3.12,2272021,0
+ADMA.US,D,20200818,000000,3.14,3.15,3.04,3.13,2053475,0
+ADMA.US,D,20200819,000000,2.85,2.98,2.7,2.83,6173591,0
+ADMA.US,D,20200820,000000,2.8,2.81,2.65,2.66,3803219,0
+ADMA.US,D,20200821,000000,2.7198,2.74,2.47,2.52,3668254,0
+ADMA.US,D,20200824,000000,3.69,3.71,2.82,2.87,88288921,0
+ADMA.US,D,20200825,000000,2.87,2.89,2.65,2.83,13724536,0
+ADMA.US,D,20200826,000000,2.71,2.8,2.62,2.79,7554036,0
+ADMA.US,D,20200827,000000,2.78,2.88,2.66,2.75,5371691,0
+ADMA.US,D,20200828,000000,2.75,2.84,2.69,2.745,4212053,0
+ADMA.US,D,20200831,000000,2.72,2.73,2.54,2.55,6007050,0
+ADMA.US,D,20200901,000000,2.55,2.55,2.35,2.4,6511187,0
+ADMA.US,D,20200902,000000,2.32,2.4447,2.26,2.28,3959167,0
+ADMA.US,D,20200903,000000,2.4,2.44,2.2,2.23,8950665,0
+ADMA.US,D,20200904,000000,2.2033,2.25,2.0421,2.22,3833020,0
+ADMA.US,D,20200908,000000,2.2,2.29,2.11,2.285,2740752,0
+ADMA.US,D,20200909,000000,2.29,2.315,2.21,2.21,1817646,0
+ADMA.US,D,20200910,000000,2.24,2.38,2.22,2.28,2787832,0
+ADMA.US,D,20200911,000000,2.3209,2.3209,2.16,2.24,2262687,0
+ADMA.US,D,20200914,000000,2.24,2.4,2.19,2.37,2786676,0
+ADMA.US,D,20200915,000000,2.35,2.39,2.25,2.34,2266694,0
+ADMA.US,D,20200916,000000,2.34,2.46,2.3142,2.4,2338133,0
+ADMA.US,D,20200917,000000,2.39,2.48,2.34,2.41,1966124,0
+ADMA.US,D,20200918,000000,2.4,2.44,2.35,2.38,2759441,0
+ADMA.US,D,20200921,000000,2.35,2.37,2.22,2.26,2383529,0
+ADMA.US,D,20200922,000000,2.26,2.26,2.14,2.23,2390898,0
+ADMA.US,D,20200923,000000,2.23,2.24,2.09,2.12,1912273,0
+ADMA.US,D,20200924,000000,2.06,2.11,1.98,2.04,2534985,0
+ADMA.US,D,20200925,000000,2.08,2.2,2.02,2.18,1858213,0
+ADMA.US,D,20200928,000000,2.18,2.22,2.11,2.17,1487364,0
+ADMA.US,D,20200929,000000,2.17,2.235,2.1,2.2,1274004,0
+ADMA.US,D,20200930,000000,2.19,2.63,2.1698,2.39,12848005,0
+ADMA.US,D,20201001,000000,2.41,2.41,2.15,2.23,5517958,0
+ADMA.US,D,20201002,000000,2.21,2.56,2.21,2.485,7882854,0
+ADMA.US,D,20201005,000000,2.56,2.7,2.43,2.49,6858721,0
+ADMA.US,D,20201006,000000,2.53,2.55,2.39,2.42,3889050,0
+ADMA.US,D,20201007,000000,2.5,2.67,2.47,2.56,5030866,0
+ADMA.US,D,20201008,000000,2.615,2.6168,2.47,2.5,3223753,0
+ADMA.US,D,20201009,000000,2.52,2.55,2.47,2.49,2042681,0
+ADMA.US,D,20201012,000000,2.53,2.54,2.42,2.42,1934453,0
+ADMA.US,D,20201013,000000,2.41,2.4262,2.33,2.41,2522189,0
+ADMA.US,D,20201014,000000,2.39,2.4,2.27,2.29,3092957,0
+ADMA.US,D,20201015,000000,2.26,2.35,2.22,2.34,1757815,0
+ADMA.US,D,20201016,000000,2.33,2.36,2.25,2.27,2150402,0
+ADMA.US,D,20201019,000000,2.32,2.335,2.21,2.24,2304287,0
+ADMA.US,D,20201020,000000,2.25,2.25,2.2,2.2,1440989,0
+ADMA.US,D,20201021,000000,2.21,2.25,2.155,2.165,2341169,0
+ADMA.US,D,20201022,000000,2.22,2.34,2.18,2.29,2712938,0
+ADMA.US,D,20201023,000000,2.28,2.32,2.21,2.25,1524101,0
+ADMA.US,D,20201026,000000,2.23,2.29,2.155,2.2,1416103,0
+ADMA.US,D,20201027,000000,2.2,2.21,2.12,2.13,2041888,0
+ADMA.US,D,20201028,000000,2.1,2.1,2.01,2.06,1648625,0
+ADMA.US,D,20201029,000000,2.05,2.08,2.02,2.03,1895375,0
+ADMA.US,D,20201030,000000,2.03,2.045,1.92,1.99,2030511,0
+ADMA.US,D,20201102,000000,2.02,2.08,2,2.08,1017606,0
+ADMA.US,D,20201103,000000,2.1,2.12,2.04,2.08,1268771,0
+ADMA.US,D,20201104,000000,2.09,2.22,2.09,2.14,1715649,0
+ADMA.US,D,20201105,000000,2.14,2.1576,2.08,2.11,2342317,0
+ADMA.US,D,20201106,000000,2.02,2.05,1.87,1.91,6344299,0
+ADMA.US,D,20201109,000000,1.85,1.87,1.73,1.81,3778976,0
+ADMA.US,D,20201110,000000,1.82,1.91,1.76,1.82,2360792,0
+ADMA.US,D,20201111,000000,1.84,1.87,1.8,1.83,1288799,0
+ADMA.US,D,20201112,000000,1.86,1.97,1.85,1.9,2163671,0
+ADMA.US,D,20201113,000000,1.91,1.95,1.865,1.92,1282013,0
+ADMA.US,D,20201116,000000,1.95,1.9784,1.88,1.9,1753872,0
+ADMA.US,D,20201117,000000,1.919,1.92,1.865,1.88,1279716,0
+ADMA.US,D,20201118,000000,1.9,1.92,1.82,1.82,2102940,0
+ADMA.US,D,20201119,000000,1.82,1.84,1.78,1.8,1548313,0
+ADMA.US,D,20201120,000000,1.8,1.89,1.78,1.85,2182194,0
+ADMA.US,D,20201123,000000,1.87,1.89,1.82,1.82,2899441,0
+ADMA.US,D,20201124,000000,1.83,1.88,1.81,1.85,2666432,0
+ADMA.US,D,20201125,000000,1.86,1.885,1.825,1.83,1701586,0
+ADMA.US,D,20201127,000000,1.86,1.93,1.85,1.9,2226500,0
+ADMA.US,D,20201130,000000,1.95,2.05,1.9,2.04,4018849,0
+ADMA.US,D,20201201,000000,2.0358,2.12,1.97,2.01,2561599,0
+ADMA.US,D,20201202,000000,1.99,2,1.93,1.99,1758149,0
+ADMA.US,D,20201203,000000,1.98,2.02,1.93,1.97,2102224,0
+ADMA.US,D,20201204,000000,1.98,2.025,1.95,2,2229577,0
+ADMA.US,D,20201207,000000,2.02,2.03,1.93,1.96,2476769,0
+ADMA.US,D,20201208,000000,1.96,2.2,1.9135,2.09,10569805,0
+ADMA.US,D,20201209,000000,2.2177,2.37,2.11,2.22,13435893,0
+ADMA.US,D,20201210,000000,2.1726,2.31,2.1,2.19,5224539,0
+ADMA.US,D,20201211,000000,2.2,2.2276,2.05,2.06,3391035,0
+ADMA.US,D,20201214,000000,2.1105,2.1501,2.03,2.12,4118223,0
+ADMA.US,D,20201215,000000,2.18,2.26,2.07,2.1,2543718,0
+ADMA.US,D,20201216,000000,2.102,2.1142,2.04,2.06,2018249,0
+ADMA.US,D,20201217,000000,2.16,2.17,2.055,2.14,2954382,0
+ADMA.US,D,20201218,000000,2.15,2.16,2.06,2.06,4550707,0
+ADMA.US,D,20201221,000000,2.14,2.28,2.11,2.25,6191185,0
+ADMA.US,D,20201222,000000,2.27,2.28,2.17,2.22,3205173,0
+ADMA.US,D,20201223,000000,2.19,2.22,2.13,2.19,2734282,0
+ADMA.US,D,20201224,000000,2.19,2.2,2.11,2.15,2257384,0
+ADMA.US,D,20201228,000000,2.15,2.16,2.065,2.07,4004254,0
+ADMA.US,D,20201229,000000,2.08,2.1,1.95,1.96,4145415,0
+ADMA.US,D,20201230,000000,1.99,2.04,1.99,2.01,1502056,0
+ADMA.US,D,20201231,000000,2.03,2.04,1.92,1.95,3297605,0
+ADMA.US,D,20210104,000000,2.02,2.12,1.98,2.11,4153589,0
+ADMA.US,D,20210105,000000,2.1276,2.19,2.11,2.15,2834065,0
+ADMA.US,D,20210106,000000,2.15,2.22,2.0383,2.08,3957315,0
+ADMA.US,D,20210107,000000,2.12,2.2,2.1,2.15,2749600,0
+ADMA.US,D,20210108,000000,2.17,2.175,2.09,2.14,2658501,0
+ADMA.US,D,20210111,000000,2.14,2.15,2.072,2.12,2579129,0
+ADMA.US,D,20210112,000000,2.1,2.12,2.07,2.11,2472338,0
+ADMA.US,D,20210113,000000,2.11,2.11,2.05,2.06,2760295,0
+ADMA.US,D,20210114,000000,2.09,2.12,2.05,2.11,2325269,0
+ADMA.US,D,20210115,000000,2.11,2.14,2.05,2.06,2262500,0
+ADMA.US,D,20210119,000000,2.17,2.38,2.1,2.24,14111219,0
+ADMA.US,D,20210120,000000,2.3,2.47,2.29,2.38,6923832,0
+ADMA.US,D,20210121,000000,2.44,2.45,2.31,2.42,2985579,0
+ADMA.US,D,20210122,000000,2.39,2.43,2.33,2.43,2757542,0
+ADMA.US,D,20210125,000000,2.45,2.5,2.35,2.47,4477572,0
+ADMA.US,D,20210126,000000,2.56,2.57,2.445,2.46,4351130,0
+ADMA.US,D,20210127,000000,2.42,2.46,2.24,2.26,4616603,0
+ADMA.US,D,20210128,000000,2.2959,2.2996,2.16,2.17,3332085,0
+ADMA.US,D,20210129,000000,2.17,2.27,2.15,2.22,2750308,0
+ADMA.US,D,20210201,000000,2.35,2.48,2.28,2.45,5049040,0
+ADMA.US,D,20210202,000000,2.46,2.49,2.37,2.44,3359402,0
+ADMA.US,D,20210203,000000,2.4775,2.9,2.44,2.7,8795105,0
+ADMA.US,D,20210204,000000,2.61,2.74,2.56,2.66,4499960,0
+ADMA.US,D,20210205,000000,2.68,2.68,2.49,2.6,3575316,0
+ADMA.US,D,20210208,000000,2.63,2.74,2.6,2.74,5675934,0
+ADMA.US,D,20210209,000000,2.95,2.99,2.79,2.95,7629045,0
+ADMA.US,D,20210210,000000,3.03,3.1105,2.77,2.88,7245781,0
+ADMA.US,D,20210211,000000,2.91,2.95,2.77,2.89,4994364,0
+ADMA.US,D,20210212,000000,2.89,2.9,2.78,2.79,2822687,0
+ADMA.US,D,20210216,000000,2.8484,2.86,2.65,2.65,4349064,0
+ADMA.US,D,20210217,000000,2.69,2.7,2.47,2.63,3457131,0
+ADMA.US,D,20210218,000000,2.67,2.69,2.49,2.64,4157001,0
+ADMA.US,D,20210219,000000,2.69,2.72,2.58,2.6,3517009,0
+ADMA.US,D,20210222,000000,2.59,2.615,2.545,2.56,2378308,0
+ADMA.US,D,20210223,000000,2.47,2.495,2.222,2.47,3983995,0
+ADMA.US,D,20210224,000000,2.4787,2.55,2.432,2.48,2093641,0
+ADMA.US,D,20210225,000000,2.5,2.5,2.3,2.35,3271688,0
+ADMA.US,D,20210226,000000,2.3809,2.41,2.26,2.31,2299387,0
+ADMA.US,D,20210301,000000,2.36,2.46,2.32,2.42,2813919,0
+ADMA.US,D,20210302,000000,2.41,2.439,2.36,2.37,1718435,0
+ADMA.US,D,20210303,000000,2.44,2.44,2.28,2.35,3463644,0
+ADMA.US,D,20210304,000000,2.32,2.34,2.12,2.23,3478707,0
+ADMA.US,D,20210305,000000,2.22,2.235,1.96,2.09,3982510,0
+ADMA.US,D,20210308,000000,2.1,2.16,2.02,2.04,2092198,0
+ADMA.US,D,20210309,000000,2.07,2.16,2.06,2.14,2090205,0
+ADMA.US,D,20210310,000000,2.16,2.21,2.1,2.12,2225636,0
+ADMA.US,D,20210311,000000,2.152,2.2099,2.13,2.16,1881977,0
+ADMA.US,D,20210312,000000,2.15,2.155,2,2.12,3417963,0
+ADMA.US,D,20210315,000000,2.15,2.17,2.1,2.15,2417134,0
+ADMA.US,D,20210316,000000,2.15,2.21,2.0601,2.11,3491046,0
+ADMA.US,D,20210317,000000,2.08,2.09,2,2.08,3011764,0
+ADMA.US,D,20210318,000000,2.02,2.17,1.985,2.07,5210584,0
+ADMA.US,D,20210319,000000,2.05,2.15,2.03,2.12,2235020,0
+ADMA.US,D,20210322,000000,2.15,2.15,2.07,2.08,2032212,0
+ADMA.US,D,20210323,000000,2.1,2.15,2.03,2.05,2208572,0
+ADMA.US,D,20210324,000000,2.08,2.09,1.945,1.98,2938322,0
+ADMA.US,D,20210325,000000,2,2.075,1.97,2.05,2550696,0
+ADMA.US,D,20210326,000000,1.96,1.97,1.8,1.81,6229678,0
+ADMA.US,D,20210329,000000,1.84,1.88,1.65,1.67,7811021,0
+ADMA.US,D,20210330,000000,1.66,1.75,1.57,1.71,4218398,0
+ADMA.US,D,20210331,000000,1.74,1.815,1.72,1.76,3804412,0
+ADMA.US,D,20210401,000000,1.79,1.85,1.74,1.83,1411405,0
+ADMA.US,D,20210405,000000,1.8451,1.855,1.755,1.83,1620251,0
+ADMA.US,D,20210406,000000,1.83,1.85,1.77,1.78,1382986,0
+ADMA.US,D,20210407,000000,1.79,1.88,1.76,1.79,2145997,0
+ADMA.US,D,20210408,000000,1.83,1.87,1.76,1.87,1396911,0
+ADMA.US,D,20210409,000000,1.85,1.85,1.75,1.76,1570552,0
+ADMA.US,D,20210412,000000,1.77,1.8067,1.67,1.78,2957960,0
+ADMA.US,D,20210413,000000,1.78,1.79,1.69,1.71,1337817,0
+ADMA.US,D,20210414,000000,1.72,1.78,1.69,1.72,1479719,0
+ADMA.US,D,20210415,000000,1.72,1.78,1.66,1.73,2583684,0
+ADMA.US,D,20210416,000000,1.71,1.71,1.64,1.65,2275269,0
+ADMA.US,D,20210419,000000,1.62,1.65,1.56,1.64,2375976,0
+ADMA.US,D,20210420,000000,1.63,1.63,1.45,1.51,5284700,0
+ADMA.US,D,20210421,000000,1.52,1.81,1.48,1.735,7382498,0
+ADMA.US,D,20210422,000000,1.7952,1.94,1.77,1.9,9868400,0
+ADMA.US,D,20210423,000000,1.93,1.95,1.84,1.9,4220624,0
+ADMA.US,D,20210426,000000,1.915,1.94,1.85,1.86,2221497,0
+ADMA.US,D,20210427,000000,1.87,1.95,1.82,1.9,1686380,0
+ADMA.US,D,20210428,000000,2.36,2.63,2.06,2.07,241794376,0
+ADMA.US,D,20210429,000000,2.07,2.16,1.96,2.05,18246149,0
+ADMA.US,D,20210430,000000,2.01,2.07,1.92,1.96,5318886,0
+ADMA.US,D,20210503,000000,1.97,1.995,1.88,1.91,5038339,0
+ADMA.US,D,20210504,000000,1.88,1.8842,1.78,1.85,4492161,0
+ADMA.US,D,20210505,000000,1.87,1.878,1.73,1.75,3637695,0
+ADMA.US,D,20210506,000000,1.7593,1.77,1.62,1.64,4157082,0
+ADMA.US,D,20210507,000000,1.68,1.83,1.66,1.74,5066706,0
+ADMA.US,D,20210510,000000,1.72,1.73,1.63,1.67,2883788,0
+ADMA.US,D,20210511,000000,1.6125,1.755,1.61,1.73,3194274,0
+ADMA.US,D,20210512,000000,1.72,1.76,1.67,1.67,3314021,0
+ADMA.US,D,20210513,000000,1.7,1.74,1.6,1.62,4063730,0
+ADMA.US,D,20210514,000000,1.63,1.79,1.61,1.72,2925150,0
+ADMA.US,D,20210517,000000,1.72,1.82,1.71,1.73,2912636,0
+ADMA.US,D,20210518,000000,1.74,1.84,1.74,1.77,2147786,0
+ADMA.US,D,20210519,000000,1.76,1.77,1.71,1.76,1762260,0
+ADMA.US,D,20210520,000000,1.77,1.805,1.72,1.76,1682240,0
+ADMA.US,D,20210521,000000,1.78,1.815,1.74,1.76,1521805,0
+ADMA.US,D,20210524,000000,1.76,1.77,1.69,1.71,2115150,0
+ADMA.US,D,20210525,000000,1.71,1.72,1.63,1.64,2572945,0
+ADMA.US,D,20210526,000000,1.62,1.72,1.61,1.72,2062088,0
+ADMA.US,D,20210527,000000,1.71,1.76,1.7,1.74,2526883,0
+ADMA.US,D,20210528,000000,1.75,1.79,1.73,1.75,1646237,0
+ADMA.US,D,20210601,000000,1.69,1.77,1.67,1.75,3305081,0
+ADMA.US,D,20210602,000000,1.74,1.765,1.7,1.75,2206719,0
+ADMA.US,D,20210603,000000,1.72,1.76,1.705,1.73,2302202,0
+ADMA.US,D,20210604,000000,1.74,1.755,1.71,1.74,1984475,0
+ADMA.US,D,20210607,000000,1.74,1.8,1.71,1.76,3433294,0
+ADMA.US,D,20210608,000000,1.76,1.83,1.75,1.81,2753838,0
+ADMA.US,D,20210609,000000,1.8,1.88,1.8,1.84,2214173,0
+ADMA.US,D,20210610,000000,1.84,1.87,1.79,1.85,1495296,0
+ADMA.US,D,20210611,000000,1.85,1.87,1.81,1.82,1236390,0
+ADMA.US,D,20210614,000000,1.83,1.88,1.82,1.84,1735727,0
+ADMA.US,D,20210615,000000,1.851,1.9,1.77,1.78,1891383,0
+ADMA.US,D,20210616,000000,1.78,1.81,1.74,1.8,1540972,0
+ADMA.US,D,20210617,000000,1.8,1.83,1.77,1.79,1530631,0
+ADMA.US,D,20210618,000000,1.77,1.79,1.705,1.72,2818826,0
+ADMA.US,D,20210621,000000,1.72,1.73,1.64,1.67,2796308,0
+ADMA.US,D,20210622,000000,1.69,1.69,1.62,1.65,1881821,0
+ADMA.US,D,20210623,000000,1.6633,1.68,1.64,1.66,1409766,0
+ADMA.US,D,20210624,000000,1.67,1.685,1.645,1.65,1452303,0
+ADMA.US,D,20210625,000000,1.66,1.75,1.66,1.72,13550508,0
+ADMA.US,D,20210628,000000,1.74,1.75,1.66,1.67,1461510,0
+ADMA.US,D,20210629,000000,1.68,1.68,1.6,1.62,2520937,0
+ADMA.US,D,20210630,000000,1.63,1.631,1.58,1.6,2023615,0
+ADMA.US,D,20210701,000000,1.61,1.61,1.57,1.59,1707294,0
+ADMA.US,D,20210702,000000,1.5904,1.61,1.52,1.55,2589180,0
+ADMA.US,D,20210706,000000,1.571,1.571,1.5,1.51,2516507,0
+ADMA.US,D,20210707,000000,1.5,1.52,1.46,1.48,3081979,0
+ADMA.US,D,20210708,000000,1.45,1.46,1.38,1.43,1885788,0
+ADMA.US,D,20210709,000000,1.45,1.5,1.4332,1.5,1287275,0
+ADMA.US,D,20210712,000000,1.501,1.52,1.43,1.44,1347259,0
+ADMA.US,D,20210713,000000,1.43,1.4599,1.4,1.45,1694950,0
+ADMA.US,D,20210714,000000,1.46,1.505,1.43,1.45,2853611,0
+ADMA.US,D,20210715,000000,1.42,1.49,1.42,1.48,2137064,0
+ADMA.US,D,20210716,000000,1.47,1.55,1.46,1.53,1813247,0
+ADMA.US,D,20210719,000000,1.52,1.56,1.5,1.55,1791990,0
+ADMA.US,D,20210720,000000,1.59,1.59,1.53,1.58,1528907,0
+ADMA.US,D,20210721,000000,1.5533,1.61,1.525,1.59,1837417,0
+ADMA.US,D,20210722,000000,1.59,1.63,1.54,1.58,978117,0
+ADMA.US,D,20210723,000000,1.57,1.615,1.5564,1.61,1169111,0
+ADMA.US,D,20210726,000000,1.6,1.66,1.58,1.63,3158052,0
+ADMA.US,D,20210727,000000,1.62,1.66,1.5601,1.65,1742818,0
+ADMA.US,D,20210728,000000,1.66,1.66,1.58,1.6,1229077,0
+ADMA.US,D,20210729,000000,1.61,1.63,1.57,1.61,725913,0
+ADMA.US,D,20210730,000000,1.59,1.61,1.55,1.55,644036,0
+ADMA.US,D,20210802,000000,1.54,1.61,1.52,1.59,634482,0
+ADMA.US,D,20210803,000000,1.57,1.59,1.54,1.58,524703,0
+ADMA.US,D,20210804,000000,1.6,1.6,1.51,1.51,888208,0
+ADMA.US,D,20210805,000000,1.5,1.57,1.47,1.57,662009,0
+ADMA.US,D,20210806,000000,1.56,1.58,1.52,1.58,664878,0
+ADMA.US,D,20210809,000000,1.6,1.61,1.544,1.55,713950,0
+ADMA.US,D,20210810,000000,1.56,1.56,1.48,1.54,1411522,0
+ADMA.US,D,20210811,000000,1.53,1.55,1.51,1.53,811751,0
+ADMA.US,D,20210812,000000,1.55,1.56,1.49,1.51,1490764,0
+ADMA.US,D,20210813,000000,1.51,1.53,1.46,1.49,1118802,0
+ADMA.US,D,20210816,000000,1.67,1.71,1.43,1.44,31204804,0
+ADMA.US,D,20210817,000000,1.4119,1.4119,1.32,1.33,6235214,0
+ADMA.US,D,20210818,000000,1.3391,1.3391,1.25,1.28,4131454,0
+ADMA.US,D,20210819,000000,1.28,1.2886,1.21,1.23,2175466,0
+ADMA.US,D,20210820,000000,1.225,1.24,1.1518,1.22,3250328,0
+ADMA.US,D,20210823,000000,1.22,1.35,1.22,1.29,2599612,0
+ADMA.US,D,20210824,000000,1.3,1.36,1.29,1.36,1696645,0
+ADMA.US,D,20210825,000000,1.36,1.42,1.3315,1.39,1042344,0
+ADMA.US,D,20210826,000000,1.38,1.42,1.36,1.38,627652,0
+ADMA.US,D,20210827,000000,1.37,1.41,1.36,1.38,712912,0
+ADMA.US,D,20210830,000000,1.38,1.385,1.3201,1.33,688636,0
+ADMA.US,D,20210831,000000,1.32,1.37,1.32,1.34,718434,0
+ADMA.US,D,20210901,000000,1.33,1.36,1.32,1.33,703516,0
+ADMA.US,D,20210902,000000,1.34,1.36,1.32,1.35,814482,0
+ADMA.US,D,20210903,000000,1.33,1.34,1.33,1.33,599425,0
+ADMA.US,D,20210907,000000,1.25,1.3,1.23,1.27,2098822,0
+ADMA.US,D,20210908,000000,1.4,1.41,1.17,1.18,51691237,0
+ADMA.US,D,20210909,000000,1.2,1.23,1.16,1.19,8002875,0
+ADMA.US,D,20210910,000000,1.2,1.2,1.17,1.19,2191879,0
+ADMA.US,D,20210913,000000,1.17,1.2,1.16,1.18,1656962,0
+ADMA.US,D,20210914,000000,1.18,1.205,1.15,1.18,2589849,0
+ADMA.US,D,20210915,000000,1.19,1.21,1.17,1.2,2138471,0
+ADMA.US,D,20210916,000000,1.18,1.2,1.17,1.2,941413,0
+ADMA.US,D,20210917,000000,1.2,1.29,1.185,1.29,2542608,0
+ADMA.US,D,20210920,000000,1.23,1.3,1.215,1.25,2509947,0
+ADMA.US,D,20210921,000000,1.27,1.28,1.225,1.25,1122400,0
+ADMA.US,D,20210922,000000,1.25,1.26,1.225,1.24,966738,0
+ADMA.US,D,20210923,000000,1.26,1.29,1.23,1.28,2173803,0
+ADMA.US,D,20210924,000000,1.26,1.28,1.24,1.25,1230741,0
+ADMA.US,D,20210927,000000,1.25,1.27,1.22,1.23,1653144,0
+ADMA.US,D,20210928,000000,1.23,1.24,1.2,1.22,1162676,0
+ADMA.US,D,20210929,000000,1.2,1.22,1.13,1.13,2887968,0
+ADMA.US,D,20210930,000000,1.15,1.15,1.11,1.13,1872212,0
+ADMA.US,D,20211001,000000,1.14,1.21,1.12,1.19,1696611,0
+ADMA.US,D,20211004,000000,1.16,1.17,1.15,1.15,620373,0
+ADMA.US,D,20211005,000000,1.17,1.17,1.14,1.14,707727,0
+ADMA.US,D,20211006,000000,1.12,1.15,1.12,1.12,719726,0
+ADMA.US,D,20211007,000000,1.14,1.155,1.13,1.14,1451168,0
+ADMA.US,D,20211008,000000,1.1309,1.15,1.11,1.12,1380809,0
+ADMA.US,D,20211011,000000,1.11,1.13,1.07,1.09,1293287,0
+ADMA.US,D,20211012,000000,1.09,1.12,1.07,1.12,690122,0
+ADMA.US,D,20211013,000000,1.12,1.145,1.105,1.14,697923,0
+ADMA.US,D,20211014,000000,1.17,1.17,1.1,1.11,1547295,0
+ADMA.US,D,20211015,000000,1.1118,1.13,1.1,1.1,1358342,0
+ADMA.US,D,20211018,000000,1.11,1.12,1.09,1.1,957717,0
+ADMA.US,D,20211019,000000,1.11,1.13,1.09,1.11,1247369,0
+ADMA.US,D,20211020,000000,1.11,1.12,1.09,1.11,2094903,0
+ADMA.US,D,20211021,000000,1.022,1.27,1.01,1.21,17774338,0
+ADMA.US,D,20211022,000000,1.18,1.3,1.17,1.28,7009527,0
+ADMA.US,D,20211025,000000,1.23,1.27,1.22,1.23,1678742,0
+ADMA.US,D,20211026,000000,1.26,1.4,1.26,1.35,8906890,0
+ADMA.US,D,20211027,000000,1.4,1.41,1.32,1.35,2313702,0
+ADMA.US,D,20211028,000000,1.37,1.38,1.33,1.34,2014252,0
+ADMA.US,D,20211029,000000,1.3317,1.34,1.26,1.29,3143589,0
+ADMA.US,D,20211101,000000,1.32,1.365,1.31,1.35,1695156,0
+ADMA.US,D,20211102,000000,1.35,1.41,1.34,1.41,2723756,0
+ADMA.US,D,20211103,000000,1.4,1.49,1.38,1.49,3053351,0
+ADMA.US,D,20211104,000000,1.48,1.48,1.37,1.41,1725166,0
+ADMA.US,D,20211105,000000,1.4,1.4,1.33,1.36,1175265,0
+ADMA.US,D,20211108,000000,1.35,1.41,1.335,1.38,1793772,0
+ADMA.US,D,20211109,000000,1.45,1.47,1.405,1.42,2158245,0
+ADMA.US,D,20211110,000000,1.42,1.46,1.37,1.4,2444811,0
+ADMA.US,D,20211111,000000,1.5087,1.65,1.46,1.59,12784963,0
+ADMA.US,D,20211112,000000,1.61,1.68,1.58,1.66,4499472,0
+ADMA.US,D,20211115,000000,1.67,1.67,1.515,1.55,3956206,0
+ADMA.US,D,20211116,000000,1.51,1.59,1.48,1.55,1998000,0
+ADMA.US,D,20211117,000000,1.55,1.555,1.47,1.5,1869474,0
+ADMA.US,D,20211118,000000,1.48,1.53,1.45,1.46,3128963,0
+ADMA.US,D,20211119,000000,1.47,1.535,1.46,1.53,2491263,0
+ADMA.US,D,20211122,000000,1.53,1.53,1.44,1.45,2094401,0
+ADMA.US,D,20211123,000000,1.45,1.46,1.31,1.41,1840925,0
+ADMA.US,D,20211124,000000,1.4042,1.51,1.37,1.5,1236645,0
+ADMA.US,D,20211126,000000,1.44,1.46,1.41,1.45,839679,0
+ADMA.US,D,20211129,000000,1.45,1.465,1.41,1.45,1869672,0
+ADMA.US,D,20211130,000000,1.43,1.45,1.37,1.38,1387825,0
+ADMA.US,D,20211201,000000,1.39,1.42,1.32,1.34,1192775,0
+ADMA.US,D,20211202,000000,1.34,1.38,1.32,1.36,1290739,0
+ADMA.US,D,20211203,000000,1.36,1.36,1.27,1.29,1736893,0
+ADMA.US,D,20211206,000000,1.27,1.31,1.224,1.28,1801292,0
+ADMA.US,D,20211207,000000,1.31,1.4,1.3,1.36,2224918,0
+ADMA.US,D,20211208,000000,1.32,1.402,1.32,1.38,1484945,0
+ADMA.US,D,20211209,000000,1.4,1.43,1.33,1.33,1359102,0
+ADMA.US,D,20211210,000000,1.35,1.385,1.32,1.33,1151750,0
+ADMA.US,D,20211213,000000,1.33,1.345,1.26,1.3,1771956,0
+ADMA.US,D,20211214,000000,1.3,1.335,1.25,1.27,2123900,0
+ADMA.US,D,20211215,000000,1.27,1.29,1.21,1.28,2204838,0
+ADMA.US,D,20211216,000000,1.28,1.31,1.175,1.2,2722781,0
+ADMA.US,D,20211217,000000,1.19,1.31,1.17,1.28,6363117,0
+ADMA.US,D,20211220,000000,1.25,1.3,1.22,1.3,1341759,0
+ADMA.US,D,20211221,000000,1.35,1.35,1.25,1.3,2225173,0
+ADMA.US,D,20211222,000000,1.27,1.32,1.25,1.29,1864445,0
+ADMA.US,D,20211223,000000,1.26,1.2997,1.25,1.27,1337737,0
+ADMA.US,D,20211227,000000,1.27,1.28,1.24,1.25,1189478,0
+ADMA.US,D,20211228,000000,1.24,1.27,1.18,1.2,3545793,0
+ADMA.US,D,20211229,000000,1.19,1.315,1.17,1.3,3527013,0
+ADMA.US,D,20211230,000000,1.31,1.35,1.29,1.32,3439585,0
+ADMA.US,D,20211231,000000,1.32,1.42,1.31,1.41,2555670,0
+ADMA.US,D,20220103,000000,1.4,1.47,1.36,1.47,1632390,0
+ADMA.US,D,20220104,000000,1.47,1.49,1.42,1.43,1758831,0
+ADMA.US,D,20220105,000000,1.45,1.45,1.285,1.31,1758795,0
+ADMA.US,D,20220106,000000,1.29,1.34,1.28,1.31,793000,0
+ADMA.US,D,20220107,000000,1.29,1.35,1.285,1.33,831853,0
+ADMA.US,D,20220110,000000,1.31,1.355,1.28,1.34,946501,0
+ADMA.US,D,20220111,000000,1.34,1.4,1.34,1.35,598164,0
+ADMA.US,D,20220112,000000,1.35,1.36,1.28,1.28,703365,0
+ADMA.US,D,20220113,000000,1.26,1.32,1.26,1.3,695939,0
+ADMA.US,D,20220114,000000,1.29,1.4,1.2826,1.4,2213656,0
+ADMA.US,D,20220118,000000,1.39,1.401,1.3525,1.37,1360232,0
+ADMA.US,D,20220119,000000,1.44,1.525,1.4,1.42,2845898,0
+ADMA.US,D,20220120,000000,1.45,1.54,1.43,1.43,2478348,0
+ADMA.US,D,20220121,000000,1.43,1.47,1.38,1.45,1895191,0
+ADMA.US,D,20220124,000000,1.38,1.42,1.3101,1.39,2279643,0
+ADMA.US,D,20220125,000000,1.38,1.48,1.3701,1.47,1497602,0
+ADMA.US,D,20220126,000000,1.49,1.5,1.405,1.42,2157126,0
+ADMA.US,D,20220127,000000,1.42,1.43,1.35,1.36,1085377,0
+ADMA.US,D,20220128,000000,1.35,1.39,1.3,1.38,958328,0
+ADMA.US,D,20220131,000000,1.36,1.465,1.36,1.45,1948357,0
+ADMA.US,D,20220201,000000,1.42,1.625,1.42,1.61,5853443,0
+ADMA.US,D,20220202,000000,1.62,1.62,1.52,1.57,2606579,0
+ADMA.US,D,20220203,000000,1.55,1.55,1.49,1.54,3433138,0
+ADMA.US,D,20220204,000000,1.57,1.62,1.55,1.6,3401162,0
+ADMA.US,D,20220207,000000,1.5957,1.7,1.57,1.68,2847660,0
+ADMA.US,D,20220208,000000,1.69,1.69,1.6,1.64,1895504,0
+ADMA.US,D,20220209,000000,1.64,1.695,1.64,1.67,1518585,0
+ADMA.US,D,20220210,000000,1.63,1.745,1.61,1.69,3779355,0
+ADMA.US,D,20220211,000000,1.71,1.715,1.62,1.64,1418842,0
+ADMA.US,D,20220214,000000,1.655,1.67,1.595,1.63,1195069,0
+ADMA.US,D,20220215,000000,1.68,1.7,1.65,1.67,1562612,0
+ADMA.US,D,20220216,000000,1.67,1.675,1.63,1.64,1483759,0
+ADMA.US,D,20220217,000000,1.62,1.69,1.6,1.65,1838818,0
+ADMA.US,D,20220218,000000,1.62,1.64,1.57,1.6,1275642,0
+ADMA.US,D,20220222,000000,1.57,1.6,1.54,1.54,1223485,0
+ADMA.US,D,20220223,000000,1.54,1.565,1.53,1.54,1387197,0
+ADMA.US,D,20220224,000000,1.41,1.57,1.38,1.57,2251666,0
+ADMA.US,D,20220225,000000,1.61,1.61,1.5624,1.6,1292005,0
+ADMA.US,D,20220228,000000,1.56,1.63,1.56,1.61,844448,0
+ADMA.US,D,20220301,000000,1.62,1.66,1.6,1.64,1912020,0
+ADMA.US,D,20220302,000000,1.655,1.68,1.63,1.65,1489156,0
+ADMA.US,D,20220303,000000,1.64,1.67,1.62,1.63,1218343,0
+ADMA.US,D,20220304,000000,1.63,1.66,1.57,1.63,1249009,0
+ADMA.US,D,20220307,000000,1.62,1.7,1.61,1.67,2248246,0
+ADMA.US,D,20220308,000000,1.67,1.73,1.6,1.7,2303016,0
+ADMA.US,D,20220309,000000,1.7,1.785,1.68,1.75,2873682,0
+ADMA.US,D,20220310,000000,1.76,1.825,1.73,1.78,2856985,0
+ADMA.US,D,20220311,000000,1.78,1.8,1.73,1.78,1437473,0
+ADMA.US,D,20220314,000000,1.71,1.78,1.65,1.66,1537175,0
+ADMA.US,D,20220315,000000,1.67,1.68,1.52,1.55,2277969,0
+ADMA.US,D,20220316,000000,1.58,1.61,1.52,1.57,2259060,0
+ADMA.US,D,20220317,000000,1.57,1.68,1.55,1.66,1405831,0
+ADMA.US,D,20220318,000000,1.64,1.72,1.62,1.71,1964062,0
+ADMA.US,D,20220321,000000,1.68,1.7,1.53,1.56,3270166,0
+ADMA.US,D,20220322,000000,1.6,1.6399,1.56,1.6,1913283,0
+ADMA.US,D,20220323,000000,1.57,1.59,1.45,1.46,3845715,0
+ADMA.US,D,20220324,000000,1.5,1.56,1.48,1.5,3395682,0
+ADMA.US,D,20220325,000000,1.52,1.63,1.49,1.63,5445112,0
+ADMA.US,D,20220328,000000,1.62,1.79,1.62,1.76,4035111,0
+ADMA.US,D,20220329,000000,1.75,1.85,1.75,1.83,4794168,0
+ADMA.US,D,20220330,000000,1.83,1.9,1.77,1.82,4023120,0
+ADMA.US,D,20220331,000000,1.83,1.88,1.78,1.83,2278519,0
+ADMA.US,D,20220401,000000,1.83,1.99,1.82,1.9,4012040,0
+ADMA.US,D,20220404,000000,1.94,2.0878,1.885,2.03,5589629,0
+ADMA.US,D,20220405,000000,2.03,2.1269,2.005,2.09,4313771,0
+ADMA.US,D,20220406,000000,2.05,2.07,2,2.05,3006860,0
+ADMA.US,D,20220407,000000,2.04,2.15,2.0301,2.12,3842699,0
+ADMA.US,D,20220408,000000,2.12,2.13,2.03,2.05,1603567,0
+ADMA.US,D,20220411,000000,1.99,2.04,1.91,1.98,2287333,0
+ADMA.US,D,20220412,000000,1.96,2.09,1.94,2,2144785,0
+ADMA.US,D,20220413,000000,2,2.08,1.96,2.03,1656783,0
+ADMA.US,D,20220414,000000,2.01,2.07,2.01,2.01,1375101,0
+ADMA.US,D,20220418,000000,2,2.05,1.94,2,1801392,0
+ADMA.US,D,20220419,000000,1.98,2.09,1.98,2.05,2126312,0
+ADMA.US,D,20220420,000000,2.033,2.085,1.985,2.08,1396250,0
+ADMA.US,D,20220421,000000,2.1,2.155,2,2.01,3033548,0
+ADMA.US,D,20220422,000000,2,2.03,1.93,1.99,1949506,0
+ADMA.US,D,20220425,000000,1.96,2.02,1.9,1.97,2005355,0
+ADMA.US,D,20220426,000000,1.94,1.98,1.89,1.92,1341075,0
+ADMA.US,D,20220427,000000,1.89,1.99,1.88,1.98,1869688,0
+ADMA.US,D,20220428,000000,1.98,1.98,1.79,1.89,4425170,0
+ADMA.US,D,20220429,000000,1.89,1.97,1.82,1.84,4336605,0
+ADMA.US,D,20220502,000000,1.84,1.92,1.815,1.89,4588691,0
+ADMA.US,D,20220503,000000,1.9,1.99,1.875,1.94,2542015,0
+ADMA.US,D,20220504,000000,1.95,2.01,1.84,1.98,3502529,0
+ADMA.US,D,20220505,000000,1.97,1.99,1.85,1.88,3542847,0
+ADMA.US,D,20220506,000000,1.86,1.88,1.77,1.79,2266960,0
+ADMA.US,D,20220509,000000,1.78,1.78,1.52,1.54,3746250,0
+ADMA.US,D,20220510,000000,1.6,1.65,1.57,1.61,2604438,0
+ADMA.US,D,20220511,000000,1.58,1.62,1.43,1.43,2884822,0
+ADMA.US,D,20220512,000000,1.43,1.75,1.43,1.68,4523172,0
+ADMA.US,D,20220513,000000,1.74,1.76,1.66,1.76,2624627,0
+ADMA.US,D,20220516,000000,1.73,1.9,1.71,1.87,2778571,0
+ADMA.US,D,20220517,000000,1.88,2.03,1.88,2.02,3204929,0
+ADMA.US,D,20220518,000000,1.99,2.1,1.9301,2.01,2607667,0
+ADMA.US,D,20220519,000000,1.99,2.09,1.975,2.05,2293256,0
+ADMA.US,D,20220520,000000,2.07,2.07,1.99,2.04,1529210,0
+ADMA.US,D,20220523,000000,2.06,2.1,2.01,2.07,1441765,0
+ADMA.US,D,20220524,000000,2.05,2.05,1.82,1.84,1974944,0
+ADMA.US,D,20220525,000000,1.86,1.96,1.85,1.93,903443,0
+ADMA.US,D,20220526,000000,1.93,1.99,1.84,1.94,1802343,0
+ADMA.US,D,20220527,000000,1.96,2.09,1.91,2.04,2011608,0
+ADMA.US,D,20220531,000000,2.04,2.14,2.01,2.05,3289115,0
+ADMA.US,D,20220601,000000,2.08,2.08,1.97,2.04,1950014,0
+ADMA.US,D,20220602,000000,2.02,2.055,1.945,2,2875719,0
+ADMA.US,D,20220603,000000,2.03,2.05,1.98,2.01,1612435,0
+ADMA.US,D,20220606,000000,2.015,2.05,1.87,1.88,1929024,0
+ADMA.US,D,20220607,000000,1.89,2.02,1.87,2.01,2860352,0
+ADMA.US,D,20220608,000000,1.98,2.19,1.97,2.15,3848154,0
+ADMA.US,D,20220609,000000,2.15,2.15,2.045,2.08,2259692,0
+ADMA.US,D,20220610,000000,2.04,2.04,1.94,1.94,1491296,0
+ADMA.US,D,20220613,000000,1.9,1.955,1.85,1.9,2232113,0
+ADMA.US,D,20220614,000000,1.91,1.965,1.88,1.95,1261286,0
+ADMA.US,D,20220615,000000,1.91,2.03,1.91,2.03,1697059,0
+ADMA.US,D,20220616,000000,1.97,2.07,1.91,2.03,3060364,0
+ADMA.US,D,20220617,000000,2.03,2.2,2.005,2.2,4033923,0
+ADMA.US,D,20220621,000000,2.2,2.315,2.13,2.13,4257974,0
+ADMA.US,D,20220622,000000,2.11,2.2,2.1016,2.15,2764648,0
+ADMA.US,D,20220623,000000,2.15,2.225,2.05,2.07,2792362,0
+ADMA.US,D,20220624,000000,2.08,2.085,1.9,1.94,26158309,0
+ADMA.US,D,20220627,000000,2.02,2.16,1.975,2.16,3271458,0
+ADMA.US,D,20220628,000000,2.15,2.1799,2,2.02,2361967,0
+ADMA.US,D,20220629,000000,2.01,2.03,1.92,1.96,3363996,0
+ADMA.US,D,20220630,000000,1.96,1.98,1.9,1.98,2032005,0
+ADMA.US,D,20220701,000000,2,2.05,1.96,2.03,1769335,0
+ADMA.US,D,20220705,000000,1.98,2.14,1.98,2.13,2027602,0
+ADMA.US,D,20220706,000000,2.13,2.22,2.12,2.18,2041530,0
+ADMA.US,D,20220707,000000,2.15,2.31,2.1,2.25,2985069,0
+ADMA.US,D,20220708,000000,2.23,2.34,2.21,2.31,2651057,0
+ADMA.US,D,20220711,000000,2.3,2.35,2.23,2.24,2669242,0
+ADMA.US,D,20220712,000000,2.22,2.26,2.19,2.24,1595644,0
+ADMA.US,D,20220713,000000,2.18,2.305,2.18,2.27,1514628,0
+ADMA.US,D,20220714,000000,2.22,2.265,2.18,2.22,1542166,0
+ADMA.US,D,20220715,000000,2.26,2.38,2.18,2.3,3830997,0
+ADMA.US,D,20220718,000000,2.33,2.33,2.04,2.09,3564210,0
+ADMA.US,D,20220719,000000,2.14,2.21,2.115,2.17,956124,0
+ADMA.US,D,20220720,000000,2.16,2.27,2.16,2.26,1421951,0
+ADMA.US,D,20220721,000000,2.25,2.27,2.185,2.24,1082624,0
+ADMA.US,D,20220722,000000,2.26,2.26,2.16,2.17,943088,0
+ADMA.US,D,20220725,000000,2.16,2.2,2.11,2.19,991637,0
+ADMA.US,D,20220726,000000,2.16,2.205,2.1201,2.13,918650,0
+ADMA.US,D,20220727,000000,2.15,2.17,2.055,2.16,1161221,0
+ADMA.US,D,20220728,000000,2.16,2.19,2.07,2.17,2120820,0
+ADMA.US,D,20220729,000000,2.17,2.17,2.07,2.14,1572665,0
+ADMA.US,D,20220801,000000,2.13,2.1399,2.01,2.03,1403504,0
+ADMA.US,D,20220802,000000,2.03,2.11,2.03,2.09,793280,0
+ADMA.US,D,20220803,000000,2.11,2.1275,2.08,2.1,1049052,0
+ADMA.US,D,20220804,000000,2.11,2.16,2.07,2.1,1473489,0
+ADMA.US,D,20220805,000000,2.08,2.215,2.08,2.14,1246980,0
+ADMA.US,D,20220808,000000,2.13,2.18,2.05,2.07,2175371,0
+ADMA.US,D,20220809,000000,2.0204,2.09,1.97,2.03,2435467,0
+ADMA.US,D,20220810,000000,2.06,2.12,1.99,2.12,1738707,0
+ADMA.US,D,20220811,000000,2.13,2.48,2.09,2.23,6439405,0
+ADMA.US,D,20220812,000000,2.27,2.455,2.25,2.37,4614924,0
+ADMA.US,D,20220815,000000,2.4,2.44,2.34,2.41,2096262,0
+ADMA.US,D,20220816,000000,2.41,2.45,2.31,2.4,2703042,0
+ADMA.US,D,20220817,000000,2.35,2.47,2.35,2.45,2123937,0
+ADMA.US,D,20220818,000000,2.46,2.55,2.405,2.51,4199301,0
+ADMA.US,D,20220819,000000,2.47,2.645,2.47,2.55,3289284,0
+ADMA.US,D,20220822,000000,2.51,2.605,2.47,2.49,1545788,0
+ADMA.US,D,20220823,000000,2.49,2.62,2.48,2.61,2908957,0
+ADMA.US,D,20220824,000000,2.61,2.76,2.57,2.71,3418719,0
+ADMA.US,D,20220825,000000,2.7,2.74,2.65,2.68,1934323,0
+ADMA.US,D,20220826,000000,2.65,2.8,2.632,2.7,2166750,0
+ADMA.US,D,20220829,000000,2.66,2.75,2.62,2.7,2030705,0
+ADMA.US,D,20220830,000000,2.7,2.74,2.62,2.64,2042436,0
+ADMA.US,D,20220831,000000,2.65,2.77,2.64,2.7,2052203,0
+ADMA.US,D,20220901,000000,2.69,2.71,2.645,2.69,1544715,0
+ADMA.US,D,20220902,000000,2.67,2.85,2.665,2.81,3179369,0
+ADMA.US,D,20220906,000000,2.8,2.83,2.57,2.58,3459349,0
+ADMA.US,D,20220907,000000,2.605,2.8,2.56,2.79,2628163,0
+ADMA.US,D,20220908,000000,2.79,2.92,2.78,2.86,3027589,0
+ADMA.US,D,20220909,000000,2.89,2.9,2.8314,2.85,1917372,0
+ADMA.US,D,20220912,000000,2.81,2.87,2.8,2.85,3477323,0
+ADMA.US,D,20220913,000000,2.78,2.88,2.72,2.76,3095665,0
+ADMA.US,D,20220914,000000,2.76,2.83,2.73,2.76,2859514,0
+ADMA.US,D,20220915,000000,2.73,2.7988,2.685,2.71,2365245,0
+ADMA.US,D,20220916,000000,2.69,2.69,2.58,2.65,12690970,0
+ADMA.US,D,20220919,000000,2.61,2.645,2.5208,2.59,3052018,0
+ADMA.US,D,20220920,000000,2.58,2.645,2.56,2.62,2745032,0
+ADMA.US,D,20220921,000000,2.62,2.71,2.5444,2.56,3280402,0
+ADMA.US,D,20220922,000000,2.55,2.6,2.52,2.56,2161486,0
+ADMA.US,D,20220923,000000,2.54,2.56,2.33,2.35,3726783,0
+ADMA.US,D,20220926,000000,2.285,2.43,2.25,2.28,2709859,0
+ADMA.US,D,20220927,000000,2.31,2.385,2.295,2.38,2608385,0
+ADMA.US,D,20220928,000000,2.42,2.605,2.37,2.48,10077144,0
+ADMA.US,D,20220929,000000,2.46,2.47,2.24,2.26,3352549,0
+ADMA.US,D,20220930,000000,2.28,2.48,2.28,2.43,2993564,0
+ADMA.US,D,20221003,000000,2.49,2.5,2.41,2.5,2992644,0
+ADMA.US,D,20221004,000000,2.52,2.68,2.52,2.68,3065742,0
+ADMA.US,D,20221005,000000,2.67,2.725,2.6,2.7,2104041,0
+ADMA.US,D,20221006,000000,2.72,2.755,2.6,2.62,2808612,0
+ADMA.US,D,20221007,000000,2.62,2.6799,2.5817,2.61,2063390,0
+ADMA.US,D,20221010,000000,2.62,2.62,2.49,2.51,1663918,0
+ADMA.US,D,20221011,000000,2.51,2.56,2.44,2.49,1852337,0
+ADMA.US,D,20221012,000000,2.48,2.55,2.46,2.54,1813133,0
+ADMA.US,D,20221013,000000,2.55,2.7,2.49,2.7,3435636,0
+ADMA.US,D,20221014,000000,2.68,2.795,2.6,2.62,2182929,0
+ADMA.US,D,20221017,000000,2.64,2.73,2.595,2.69,2201556,0
+ADMA.US,D,20221018,000000,2.74,2.81,2.7,2.74,1409480,0
+ADMA.US,D,20221019,000000,2.71,2.76,2.55,2.59,2698646,0
+ADMA.US,D,20221020,000000,2.62,2.675,2.525,2.58,1562535,0
+ADMA.US,D,20221021,000000,2.6,2.695,2.565,2.68,2024433,0
+ADMA.US,D,20221024,000000,2.67,2.72,2.58,2.66,1831391,0
+ADMA.US,D,20221025,000000,2.68,2.75,2.65,2.73,2855596,0
+ADMA.US,D,20221026,000000,2.7,2.85,2.7,2.81,2458466,0
+ADMA.US,D,20221027,000000,2.83,2.85,2.75,2.75,1554422,0
+ADMA.US,D,20221028,000000,2.8,2.835,2.685,2.82,3008545,0
+ADMA.US,D,20221031,000000,2.84,2.8475,2.77,2.82,2314130,0
+ADMA.US,D,20221101,000000,2.84,2.84,2.75,2.76,1561381,0
+ADMA.US,D,20221102,000000,2.78,2.78,2.64,2.64,3155276,0
+ADMA.US,D,20221103,000000,2.65,2.6983,2.6,2.61,1507002,0
+ADMA.US,D,20221104,000000,2.64,2.64,2.52,2.57,1980374,0
+ADMA.US,D,20221107,000000,2.6,2.605,2.47,2.53,1793158,0
+ADMA.US,D,20221108,000000,2.53,2.62,2.49,2.61,1966644,0
+ADMA.US,D,20221109,000000,2.6,2.625,2.47,2.47,2204033,0
+ADMA.US,D,20221110,000000,2.77,3.1899,2.71,3.15,15677090,0
+ADMA.US,D,20221111,000000,3.13,3.34,3.115,3.27,7440796,0
+ADMA.US,D,20221114,000000,3.25,3.42,3.21,3.31,5030699,0
+ADMA.US,D,20221115,000000,3.39,3.47,3.16,3.24,4478341,0
+ADMA.US,D,20221116,000000,3.2,3.28,3.12,3.16,3105355,0
+ADMA.US,D,20221117,000000,3.13,3.18,3.05,3.18,2432263,0
+ADMA.US,D,20221118,000000,3.22,3.235,3.11,3.14,1565865,0
+ADMA.US,D,20221121,000000,3.11,3.2,3.11,3.17,1654377,0
+ADMA.US,D,20221122,000000,3.18,3.23,3.125,3.23,1631673,0
+ADMA.US,D,20221123,000000,3.21,3.25,3.1401,3.16,1262380,0
+ADMA.US,D,20221125,000000,3.14,3.33,3.11,3.25,2154516,0
+ADMA.US,D,20221128,000000,3.22,3.32,3.22,3.24,2725053,0
+ADMA.US,D,20221129,000000,3.27,3.345,3.22,3.32,1868986,0
+ADMA.US,D,20221130,000000,3.34,3.415,3.2128,3.34,6233770,0
+ADMA.US,D,20221201,000000,3.28,3.37,3.19,3.23,2721345,0
+ADMA.US,D,20221202,000000,3.23,3.41,3.18,3.36,3353680,0
+ADMA.US,D,20221205,000000,3.38,3.41,3.22,3.24,2403682,0
+ADMA.US,D,20221206,000000,3.23,3.3,3.16,3.17,2392915,0
+ADMA.US,D,20221207,000000,3.06,3.54,3.02,3.45,13204289,0
+ADMA.US,D,20221208,000000,3.46,3.72,3.435,3.64,7289039,0
+ADMA.US,D,20221209,000000,3.61,3.645,3.5,3.55,4770700,0
+ADMA.US,D,20221212,000000,3.61,3.785,3.58,3.65,8575864,0
+ADMA.US,D,20221213,000000,3.67,3.76,3.63,3.71,6407160,0
+ADMA.US,D,20221214,000000,3.71,3.755,3.62,3.67,3320238,0
+ADMA.US,D,20221215,000000,3.63,3.66,3.555,3.56,5103573,0
+ADMA.US,D,20221216,000000,3.55,3.62,3.51,3.61,4700099,0
+ADMA.US,D,20221219,000000,3.6,3.62,3.4509,3.49,2551027,0
+ADMA.US,D,20221220,000000,3.48,3.65,3.46,3.62,2782204,0
+ADMA.US,D,20221221,000000,3.65,3.75,3.62,3.69,1856622,0
+ADMA.US,D,20221222,000000,3.67,3.8,3.645,3.8,2655875,0
+ADMA.US,D,20221223,000000,3.78,3.7899,3.63,3.65,1465092,0
+ADMA.US,D,20221227,000000,3.68,3.7,3.59,3.63,1638597,0
+ADMA.US,D,20221228,000000,3.65,3.73,3.6307,3.68,1624534,0
+ADMA.US,D,20221229,000000,3.67,3.92,3.67,3.86,3092830,0
+ADMA.US,D,20221230,000000,3.805,3.9,3.805,3.88,1533204,0
+ADMA.US,D,20230103,000000,3.94,3.98,3.7801,3.87,3119248,0
+ADMA.US,D,20230104,000000,3.82,3.88,3.61,3.65,3296792,0
+ADMA.US,D,20230105,000000,3.62,3.675,3.53,3.6,2024812,0
+ADMA.US,D,20230106,000000,3.6,3.75,3.555,3.63,1716574,0
+ADMA.US,D,20230109,000000,3.62,3.67,3.51,3.51,2579985,0
+ADMA.US,D,20230110,000000,3.48,3.68,3.42,3.65,1884211,0
+ADMA.US,D,20230111,000000,3.64,3.66,3.38,3.39,3577815,0
+ADMA.US,D,20230112,000000,3.37,3.51,3.3,3.51,2209067,0
+ADMA.US,D,20230113,000000,3.39,3.5,3.32,3.4,4036286,0
+ADMA.US,D,20230117,000000,3.49,3.65,3.41,3.42,2954525,0
+ADMA.US,D,20230118,000000,3.48,3.51,3.3007,3.36,1946587,0
+ADMA.US,D,20230119,000000,3.34,3.3686,3.27,3.28,2818713,0
+ADMA.US,D,20230120,000000,3.33,3.57,3.26,3.5,4041507,0
+ADMA.US,D,20230123,000000,3.5,3.5,3.36,3.4,3245176,0
+ADMA.US,D,20230124,000000,3.4,3.54,3.3901,3.53,2224339,0
+ADMA.US,D,20230125,000000,3.5,3.58,3.44,3.58,1853124,0
+ADMA.US,D,20230126,000000,3.59,3.68,3.535,3.67,2258340,0
+ADMA.US,D,20230127,000000,3.7,3.74,3.6203,3.67,1518835,0
+ADMA.US,D,20230130,000000,3.64,3.71,3.54,3.6,2652701,0
+ADMA.US,D,20230131,000000,3.62,3.71,3.62,3.69,2080798,0
+ADMA.US,D,20230201,000000,3.7,3.8361,3.59,3.77,3265191,0
+ADMA.US,D,20230202,000000,3.83,3.83,3.67,3.8,2737333,0
+ADMA.US,D,20230203,000000,3.76,3.88,3.735,3.76,2486357,0
+ADMA.US,D,20230206,000000,3.73,3.8,3.695,3.71,2557026,0
+ADMA.US,D,20230207,000000,3.71,3.87,3.65,3.86,3529741,0
+ADMA.US,D,20230208,000000,3.89,3.89,3.735,3.79,2045352,0
+ADMA.US,D,20230209,000000,3.79,3.855,3.595,3.6,2150354,0
+ADMA.US,D,20230210,000000,3.6,3.61,3.53,3.58,1630004,0
+ADMA.US,D,20230213,000000,3.6,3.675,3.55,3.66,1248756,0
+ADMA.US,D,20230214,000000,3.63,3.705,3.56,3.59,2897792,0
+ADMA.US,D,20230215,000000,3.59,3.635,3.53,3.58,1681183,0
+ADMA.US,D,20230216,000000,3.52,3.56,3.44,3.47,1801311,0
+ADMA.US,D,20230217,000000,3.47,3.67,3.4,3.63,2301192,0
+ADMA.US,D,20230221,000000,3.57,3.63,3.51,3.53,3806454,0
+ADMA.US,D,20230222,000000,3.54,3.58,3.46,3.51,1846994,0
+ADMA.US,D,20230223,000000,3.52,3.54,3.4725,3.5,2395937,0
+ADMA.US,D,20230224,000000,3.48,3.49,3.42,3.42,1322269,0
+ADMA.US,D,20230227,000000,3.43,3.54,3.42,3.49,1626094,0
+ADMA.US,D,20230228,000000,3.51,3.61,3.49,3.55,1700112,0
+ADMA.US,D,20230301,000000,3.57,3.6699,3.54,3.55,1821945,0
+ADMA.US,D,20230302,000000,3.52,3.555,3.45,3.46,1047901,0
+ADMA.US,D,20230303,000000,3.47,3.5,3.38,3.42,3051589,0
+ADMA.US,D,20230306,000000,3.42,3.45,3.31,3.35,1695171,0
+ADMA.US,D,20230307,000000,3.38,3.47,3.35,3.4,1360213,0
+ADMA.US,D,20230308,000000,3.41,3.47,3.36,3.41,973482,0
+ADMA.US,D,20230309,000000,3.42,3.46,3.22,3.28,2024344,0
+ADMA.US,D,20230310,000000,3.3,3.3,3.04,3.09,3583699,0
+ADMA.US,D,20230313,000000,3.03,3.23,3.01,3.18,3320140,0
+ADMA.US,D,20230314,000000,3.25,3.28,3.17,3.22,2464199,0
+ADMA.US,D,20230315,000000,3.17,3.205,3.09,3.13,3168589,0
+ADMA.US,D,20230316,000000,3.11,3.19,3.06,3.13,1755919,0
+ADMA.US,D,20230317,000000,3.13,3.18,3.03,3.1,9981847,0
+ADMA.US,D,20230320,000000,3.09,3.12,2.945,3.08,2215957,0
+ADMA.US,D,20230321,000000,3.1,3.18,3.075,3.1,1831400,0
+ADMA.US,D,20230322,000000,3.09,3.105,2.99,3.01,2936868,0
+ADMA.US,D,20230323,000000,3.04,3.14,3.03,3.11,2383175,0
+ADMA.US,D,20230324,000000,3.28,3.44,3.25,3.32,3949845,0
+ADMA.US,D,20230327,000000,3.37,3.47,3.305,3.32,2080294,0
+ADMA.US,D,20230328,000000,3.32,3.38,3.18,3.21,1695100,0
+ADMA.US,D,20230329,000000,3.23,3.27,3.19,3.27,1501034,0
+ADMA.US,D,20230330,000000,3.29,3.315,3.13,3.16,2972694,0
+ADMA.US,D,20230331,000000,3.19,3.35,3.17,3.31,2073633,0
+ADMA.US,D,20230403,000000,3.3,3.3775,3.28,3.32,1588675,0
+ADMA.US,D,20230404,000000,3.35,3.36,3.18,3.22,2694205,0
+ADMA.US,D,20230405,000000,3.22,3.26,3.14,3.17,2219612,0
+ADMA.US,D,20230406,000000,3.19,3.37,3.15,3.37,1802697,0
+ADMA.US,D,20230410,000000,3.33,3.34,3.24,3.3,2058046,0
+ADMA.US,D,20230411,000000,3.3,3.39,3.19,3.23,2373909,0
+ADMA.US,D,20230412,000000,3.33,3.33,3.09,3.12,2418530,0
+ADMA.US,D,20230413,000000,3.13,3.235,3.095,3.22,3944705,0
+ADMA.US,D,20230414,000000,3.22,3.22,3.07,3.18,1787099,0
+ADMA.US,D,20230417,000000,3.185,3.38,3.1696,3.34,2512498,0
+ADMA.US,D,20230418,000000,3.36,3.375,3.29,3.34,1218164,0
+ADMA.US,D,20230419,000000,3.32,3.48,3.2912,3.46,1369453,0
+ADMA.US,D,20230420,000000,3.43,3.47,3.38,3.44,1423590,0
+ADMA.US,D,20230421,000000,3.42,3.6,3.41,3.58,2079522,0
+ADMA.US,D,20230424,000000,3.56,3.58,3.41,3.44,1273356,0
+ADMA.US,D,20230425,000000,3.44,3.48,3.28,3.33,1405313,0
+ADMA.US,D,20230426,000000,3.31,3.34,3.27,3.3,1168989,0
+ADMA.US,D,20230427,000000,3.32,3.375,3.24,3.31,1734290,0
+ADMA.US,D,20230428,000000,3.3,3.39,3.26,3.35,1641755,0
+ADMA.US,D,20230501,000000,3.33,3.47,3.33,3.42,2291916,0
+ADMA.US,D,20230502,000000,3.43,3.445,3.27,3.3,1924755,0
+ADMA.US,D,20230503,000000,3.33,3.535,3.2943,3.48,2866832,0
+ADMA.US,D,20230504,000000,3.45,3.45,3.345,3.42,1689942,0
+ADMA.US,D,20230505,000000,3.47,3.57,3.44,3.46,1920281,0
+ADMA.US,D,20230508,000000,3.47,3.565,3.44,3.5,1722997,0
+ADMA.US,D,20230509,000000,3.47,3.52,3.42,3.47,1245837,0
+ADMA.US,D,20230510,000000,3.54,3.575,3.48,3.57,1819651,0
+ADMA.US,D,20230511,000000,3.9,4.03,3.74,3.96,8957205,0
+ADMA.US,D,20230512,000000,3.98,4.265,3.93,4.22,6777162,0
+ADMA.US,D,20230515,000000,4.21,4.3,4.14,4.19,5114312,0
+ADMA.US,D,20230516,000000,4.0101,4.13,4,4.08,2656657,0
+ADMA.US,D,20230517,000000,4.09,4.14,3.965,4.11,1758403,0
+ADMA.US,D,20230518,000000,4.1,4.115,3.98,4.04,2154163,0
+ADMA.US,D,20230519,000000,4.09,4.15,4.04,4.1,1328476,0
+ADMA.US,D,20230522,000000,4.12,4.2,4.095,4.15,2628004,0
+ADMA.US,D,20230523,000000,4.13,4.16,4.03,4.06,1950999,0
+ADMA.US,D,20230524,000000,4.02,4.05,3.9799,4.03,1687850,0
+ADMA.US,D,20230525,000000,4,4.01,3.84,3.94,2062520,0
+ADMA.US,D,20230526,000000,3.92,4.1,3.87,4.08,1745491,0
+ADMA.US,D,20230530,000000,4.05,4.11,3.96,4.04,1421533,0
+ADMA.US,D,20230531,000000,4.04,4.15,4,4.07,2145547,0
+ADMA.US,D,20230601,000000,4.07,4.07,3.965,4.01,1108891,0
+ADMA.US,D,20230602,000000,4.03,4.05,3.94,4.05,1546781,0
+ADMA.US,D,20230605,000000,4.02,4.1,3.9901,4.03,1401323,0
+ADMA.US,D,20230606,000000,4.04,4.1,4.0015,4.06,1276716,0
+ADMA.US,D,20230607,000000,4.06,4.1,3.995,4.06,1541295,0
+ADMA.US,D,20230608,000000,4.05,4.09,3.97,3.97,1068086,0
+ADMA.US,D,20230609,000000,3.98,4.019,3.75,3.82,2244973,0
+ADMA.US,D,20230612,000000,3.82,3.895,3.75,3.87,1977974,0
+ADMA.US,D,20230613,000000,3.9,4.01,3.82,4,1698823,0
+ADMA.US,D,20230614,000000,4,4,3.86,3.89,1899306,0
+ADMA.US,D,20230615,000000,3.88,4.02,3.84,3.99,1839116,0
+ADMA.US,D,20230616,000000,4,4.02,3.9,3.93,8224270,0
+ADMA.US,D,20230620,000000,3.95,3.95,3.8,3.9,1715483,0
+ADMA.US,D,20230621,000000,3.87,3.96,3.82,3.95,1109333,0
+ADMA.US,D,20230622,000000,3.92,3.99,3.87,3.88,1443726,0
+ADMA.US,D,20230623,000000,3.86,3.9,3.815,3.87,3704134,0
+ADMA.US,D,20230626,000000,3.83,3.895,3.78,3.79,1322550,0
+ADMA.US,D,20230627,000000,3.79,3.915,3.77,3.87,1702487,0
+ADMA.US,D,20230628,000000,3.85,3.89,3.805,3.84,1415149,0
+ADMA.US,D,20230629,000000,3.81,3.825,3.6,3.63,2499432,0
+ADMA.US,D,20230630,000000,3.66,3.75,3.66,3.69,1351117,0
+ADMA.US,D,20230703,000000,3.74,3.74,3.64,3.67,714214,0
+ADMA.US,D,20230705,000000,3.63,3.665,3.54,3.62,1527956,0
+ADMA.US,D,20230706,000000,3.58,3.605,3.5,3.52,1480492,0
+ADMA.US,D,20230707,000000,3.53,3.66,3.53,3.61,1095424,0
+ADMA.US,D,20230710,000000,3.59,3.7,3.58,3.69,1241959,0
+ADMA.US,D,20230711,000000,3.69,3.695,3.53,3.55,1369292,0
+ADMA.US,D,20230712,000000,3.59,3.59,3.45,3.47,2049095,0
+ADMA.US,D,20230713,000000,3.5,3.535,3.425,3.49,2517801,0
+ADMA.US,D,20230714,000000,3.48,3.63,3.46,3.57,1353865,0
+ADMA.US,D,20230717,000000,3.56,3.64,3.555,3.59,1304984,0
+ADMA.US,D,20230718,000000,3.57,3.62,3.53,3.57,1252443,0
+ADMA.US,D,20230719,000000,3.63,3.92,3.63,3.74,2555983,0
+ADMA.US,D,20230720,000000,3.75,3.788,3.72,3.76,1321082,0
+ADMA.US,D,20230721,000000,3.79,3.82,3.765,3.82,1332635,0
+ADMA.US,D,20230724,000000,3.83,3.83,3.695,3.73,1498888,0
+ADMA.US,D,20230725,000000,3.73,3.775,3.69,3.71,898278,0
+ADMA.US,D,20230726,000000,3.78,3.91,3.74,3.89,2365387,0
+ADMA.US,D,20230727,000000,3.93,3.94,3.85,3.9,1406026,0
+ADMA.US,D,20230728,000000,3.92,4.13,3.9,4.03,2345456,0
+ADMA.US,D,20230731,000000,4.05,4.18,4.01,4.15,2226155,0
+ADMA.US,D,20230801,000000,4.13,4.16,4.07,4.15,1170054,0
+ADMA.US,D,20230802,000000,4.1,4.11,3.99,4.05,1242770,0
+ADMA.US,D,20230803,000000,4.02,4.15,4.01,4.14,1225096,0
+ADMA.US,D,20230804,000000,4.14,4.16,4.04,4.05,1957098,0
+ADMA.US,D,20230807,000000,4.04,4.15,3.99,4.14,1625419,0
+ADMA.US,D,20230808,000000,4.12,4.16,4.06,4.14,1555403,0
+ADMA.US,D,20230809,000000,4.15,4.17,4,4.06,1692142,0
+ADMA.US,D,20230810,000000,4.2,4.6399,4.09,4.31,11209272,0
+ADMA.US,D,20230811,000000,4.35,4.49,4.305,4.48,2863049,0
+ADMA.US,D,20230814,000000,4.51,4.635,4.405,4.61,3660380,0
+ADMA.US,D,20230815,000000,4.59,4.65,4.495,4.54,4957334,0
+ADMA.US,D,20230816,000000,4.54,4.56,4.36,4.44,3239017,0
+ADMA.US,D,20230817,000000,4.43,4.46,4.28,4.29,2206525,0
+ADMA.US,D,20230818,000000,4.23,4.305,4.09,4.1,2447302,0
+ADMA.US,D,20230821,000000,4.08,4.0901,3.865,4.04,3129705,0
+ADMA.US,D,20230822,000000,4.06,4.06,3.81,3.87,4991588,0
+ADMA.US,D,20230823,000000,3.9,4.02,3.89,4,2382783,0
+ADMA.US,D,20230824,000000,3.97,3.97,3.81,3.87,3512469,0
+ADMA.US,D,20230825,000000,3.95,4.005,3.905,3.95,1495360,0
+ADMA.US,D,20230828,000000,3.94,3.9702,3.775,3.79,1658346,0
+ADMA.US,D,20230829,000000,3.8,3.86,3.75,3.78,1701159,0
+ADMA.US,D,20230830,000000,3.74,3.76,3.59,3.66,4093197,0
+ADMA.US,D,20230831,000000,3.79,4.02,3.76,3.85,3746272,0
+ADMA.US,D,20230901,000000,3.85,3.9,3.795,3.89,1744911,0
+ADMA.US,D,20230905,000000,3.9,3.95,3.815,3.91,2163727,0
+ADMA.US,D,20230906,000000,3.94,4.01,3.93,4,1507445,0
+ADMA.US,D,20230907,000000,4.01,4.02,3.85,3.86,1937790,0
+ADMA.US,D,20230908,000000,3.86,3.91,3.81,3.84,1537437,0
+ADMA.US,D,20230911,000000,3.87,3.915,3.81,3.82,1036923,0
+ADMA.US,D,20230912,000000,3.82,3.86,3.78,3.82,1312368,0
+ADMA.US,D,20230913,000000,3.83,3.915,3.7849,3.79,1514151,0
+ADMA.US,D,20230914,000000,3.82,3.89,3.77,3.78,872922,0
+ADMA.US,D,20230915,000000,3.78,3.8,3.7,3.73,4695365,0
+ADMA.US,D,20230918,000000,3.74,3.84,3.615,3.64,1894304,0
+ADMA.US,D,20230919,000000,3.66,3.6999,3.6,3.65,1864222,0
+ADMA.US,D,20230920,000000,3.66,3.68,3.54,3.55,1585345,0
+ADMA.US,D,20230921,000000,3.53,3.61,3.5,3.56,1712730,0
+ADMA.US,D,20230922,000000,3.55,3.59,3.5,3.51,1075247,0
+ADMA.US,D,20230925,000000,3.5,3.51,3.435,3.49,841196,0
+ADMA.US,D,20230926,000000,3.51,3.6075,3.51,3.55,1026644,0
+ADMA.US,D,20230927,000000,3.56,3.62,3.515,3.59,1146358,0
+ADMA.US,D,20230928,000000,3.57,3.605,3.5,3.54,1056823,0
+ADMA.US,D,20230929,000000,3.56,3.63,3.54,3.58,1773336,0
+ADMA.US,D,20231002,000000,3.57,3.61,3.51,3.53,1343021,0
+ADMA.US,D,20231003,000000,3.54,3.54,3.32,3.33,2043901,0
+ADMA.US,D,20231004,000000,3.31,3.38,3.2,3.36,5746180,0
+ADMA.US,D,20231005,000000,3.37,3.455,3.28,3.43,3723163,0
+ADMA.US,D,20231006,000000,3.34,3.42,3.27,3.35,1842228,0
+ADMA.US,D,20231009,000000,3.32,3.36,3.215,3.34,1095778,0
+ADMA.US,D,20231010,000000,3.32,3.39,3.3,3.33,1534076,0
+ADMA.US,D,20231011,000000,3.33,3.42,3.3,3.33,1256192,0
+ADMA.US,D,20231012,000000,3.32,3.37,3.17,3.19,1754782,0
+ADMA.US,D,20231013,000000,3.19,3.24,3.15,3.21,1028961,0
+ADMA.US,D,20231016,000000,3.22,3.42,3.21,3.38,2494414,0
+ADMA.US,D,20231017,000000,3.36,3.52,3.36,3.44,1685085,0
+ADMA.US,D,20231018,000000,3.4,3.41,3.305,3.32,1724985,0
+ADMA.US,D,20231019,000000,3.34,3.34,3.14,3.15,2205642,0
+ADMA.US,D,20231020,000000,3.17,3.22,3.13,3.16,1235672,0
+ADMA.US,D,20231023,000000,3.12,3.17,3.06,3.08,1420791,0
+ADMA.US,D,20231024,000000,3.09,3.225,3.09,3.2,876368,0
+ADMA.US,D,20231025,000000,3.15,3.24,3.125,3.17,1003420,0
+ADMA.US,D,20231026,000000,3.2,3.3,3.16,3.28,1306740,0
+ADMA.US,D,20231027,000000,3.3,3.32,3.23,3.31,2319369,0
+ADMA.US,D,20231030,000000,3.33,3.39,3.28,3.3,1118770,0
+ADMA.US,D,20231031,000000,3.27,3.42,3.23,3.38,1458608,0
+ADMA.US,D,20231101,000000,3.38,3.52,3.35,3.52,1559662,0
+ADMA.US,D,20231102,000000,3.53,3.5425,3.4,3.45,1123737,0
+ADMA.US,D,20231103,000000,3.48,3.68,3.455,3.65,2106897,0
+ADMA.US,D,20231106,000000,3.72,3.73,3.54,3.63,6246311,0
+ADMA.US,D,20231107,000000,3.66,3.72,3.6299,3.69,2142402,0
+ADMA.US,D,20231108,000000,3.69,3.7,3.56,3.62,1731656,0
+ADMA.US,D,20231109,000000,4,4.02,3.6715,3.83,7966863,0
+ADMA.US,D,20231110,000000,3.84,3.92,3.68,3.77,1758264,0
+ADMA.US,D,20231113,000000,3.77,3.795,3.68,3.74,1175979,0
+ADMA.US,D,20231114,000000,3.88,3.91,3.785,3.87,2487788,0
+ADMA.US,D,20231115,000000,3.85,3.92,3.8,3.8,1318253,0
+ADMA.US,D,20231116,000000,3.8,3.84,3.76,3.81,1698220,0
+ADMA.US,D,20231117,000000,3.84,4.01,3.84,3.97,1898775,0
+ADMA.US,D,20231120,000000,3.96,4.07,3.93,4.03,2769212,0
+ADMA.US,D,20231121,000000,4.02,4.04,3.93,3.94,1046769,0
+ADMA.US,D,20231122,000000,4,4.03,3.94,3.95,1103070,0
+ADMA.US,D,20231124,000000,3.92,4,3.9,3.96,492867,0
+ADMA.US,D,20231127,000000,3.95,3.95,3.82,3.85,1259435,0
+ADMA.US,D,20231128,000000,3.83,3.83,3.71,3.72,942886,0
+ADMA.US,D,20231129,000000,3.73,3.85,3.72,3.73,1583355,0
+ADMA.US,D,20231130,000000,3.82,3.84,3.68,3.7,1681913,0
+ADMA.US,D,20231201,000000,3.7,3.83,3.64,3.81,1718939,0
+ADMA.US,D,20231204,000000,3.81,3.9,3.77,3.88,1007324,0
+ADMA.US,D,20231205,000000,3.84,3.92,3.81,3.9,1322867,0
+ADMA.US,D,20231206,000000,3.93,3.93,3.81,3.82,939117,0
+ADMA.US,D,20231207,000000,3.86,3.86,3.75,3.77,893272,0
+ADMA.US,D,20231208,000000,3.75,3.77,3.7,3.71,1100202,0
+ADMA.US,D,20231211,000000,3.71,3.72,3.61,3.7,1589757,0
+ADMA.US,D,20231212,000000,3.7,3.74,3.6,3.74,2310884,0
+ADMA.US,D,20231213,000000,3.74,4.01,3.73,4.01,2672437,0
+ADMA.US,D,20231214,000000,4.1,4.1,3.95,4.04,2159409,0
+ADMA.US,D,20231215,000000,4.14,4.24,4.04,4.2,3942501,0
+ADMA.US,D,20231218,000000,4.19,4.225,4.09,4.14,1331850,0
+ADMA.US,D,20231219,000000,4.19,4.35,4.15,4.22,2081029,0
+ADMA.US,D,20231220,000000,4.24,4.24,4.06,4.09,1496923,0
+ADMA.US,D,20231221,000000,4.14,4.21,4.07,4.13,1111984,0
+ADMA.US,D,20231222,000000,4.16,4.275,4.16,4.24,1643564,0
+ADMA.US,D,20231226,000000,4.28,4.415,4.27,4.36,1159905,0
+ADMA.US,D,20231227,000000,4.36,4.49,4.36,4.49,1701423,0
+ADMA.US,D,20231228,000000,4.47,4.58,4.44,4.52,4182857,0
+ADMA.US,D,20231229,000000,4.54,4.61,4.52,4.52,1725768,0
+ADMA.US,D,20240102,000000,4.5,4.69,4.45,4.55,2620656,0
+ADMA.US,D,20240103,000000,4.54,4.54,4.37,4.42,1685945,0
+ADMA.US,D,20240104,000000,4.48,4.56,4.39,4.53,1552564,0
+ADMA.US,D,20240105,000000,4.47,4.48,4.4,4.4,1407901,0
+ADMA.US,D,20240108,000000,4.7,4.84,4.61,4.81,5758861,0
+ADMA.US,D,20240109,000000,4.79,5.1,4.74,5.07,7464664,0
+ADMA.US,D,20240110,000000,5.07,5.08,4.915,4.96,4358174,0
+ADMA.US,D,20240111,000000,4.99,4.99,4.77,4.94,4542044,0
+ADMA.US,D,20240112,000000,5,5.015,4.895,4.99,2426124,0
+ADMA.US,D,20240116,000000,4.97,4.985,4.91,4.93,1770406,0
+ADMA.US,D,20240117,000000,4.89,4.95,4.82,4.93,2013339,0
+ADMA.US,D,20240118,000000,4.95,5.03,4.875,5.02,1811711,0
+ADMA.US,D,20240119,000000,5.06,5.06,4.8605,5.01,1949346,0
+ADMA.US,D,20240122,000000,5,5.3,5,5.29,5207729,0
+ADMA.US,D,20240123,000000,5.33,5.34,5.17,5.27,3246673,0
+ADMA.US,D,20240124,000000,5.34,5.34,5.025,5.05,2170642,0
+ADMA.US,D,20240125,000000,5.11,5.195,5.05,5.08,1774096,0
+ADMA.US,D,20240126,000000,5.13,5.2,5.06,5.09,1041621,0
+ADMA.US,D,20240129,000000,5.11,5.35,5.08,5.33,2531223,0
+ADMA.US,D,20240130,000000,5.3,5.38,5.27,5.35,3307486,0
+ADMA.US,D,20240131,000000,5.36,5.41,5.17,5.19,2538018,0
+ADMA.US,D,20240201,000000,5.25,5.3157,5.18,5.3,1339027,0
+ADMA.US,D,20240202,000000,5.22,5.27,5.18,5.23,1355059,0
+ADMA.US,D,20240205,000000,5.18,5.21,5.1,5.18,1299164,0
+ADMA.US,D,20240206,000000,5.16,5.28,5.13,5.27,2485224,0
+ADMA.US,D,20240207,000000,5.29,5.3095,5.18,5.18,1095367,0
+ADMA.US,D,20240208,000000,5.17,5.195,5.105,5.17,1011375,0
+ADMA.US,D,20240209,000000,5.2,5.25,5.19,5.24,1203223,0
+ADMA.US,D,20240212,000000,5.24,5.46,5.2,5.46,2341757,0
+ADMA.US,D,20240213,000000,5.34,5.35,5.14,5.17,2762928,0
+ADMA.US,D,20240214,000000,5.25,5.34,5.17,5.33,1800051,0
+ADMA.US,D,20240215,000000,5.36,5.4,5.245,5.4,2135136,0
+ADMA.US,D,20240216,000000,5.38,5.41,5.27,5.28,2285542,0
+ADMA.US,D,20240220,000000,5.23,5.28,5.11,5.15,1780782,0
+ADMA.US,D,20240221,000000,5.13,5.26,5.02,5.18,2050988,0
+ADMA.US,D,20240222,000000,5.19,5.32,5.16,5.26,1838534,0
+ADMA.US,D,20240223,000000,5.26,5.28,5.1701,5.26,1261123,0
+ADMA.US,D,20240226,000000,5.25,5.44,5.205,5.4,1950533,0
+ADMA.US,D,20240227,000000,5.44,5.58,5.415,5.52,2671799,0
+ADMA.US,D,20240228,000000,5.53,5.53,5.36,5.38,3291328,0
+ADMA.US,D,20240229,000000,5.38,5.72,5.08,5.36,6327016,0
+ADMA.US,D,20240301,000000,5.38,5.565,5.315,5.52,3588475,0
+ADMA.US,D,20240304,000000,5.59,5.805,5.52,5.72,2589078,0
+ADMA.US,D,20240305,000000,5.7,5.82,5.685,5.8,2253637,0
+ADMA.US,D,20240306,000000,5.84,6.19,5.705,6.12,7943594,0
+ADMA.US,D,20240307,000000,6.18,6.41,6.095,6.16,6994985,0
+ADMA.US,D,20240308,000000,6.21,6.415,6.21,6.34,3093435,0
+ADMA.US,D,20240311,000000,6.34,6.34,6.1,6.18,3029575,0
+ADMA.US,D,20240312,000000,6.19,6.36,6.12,6.22,2497964,0
+ADMA.US,D,20240313,000000,6.23,6.27,6.13,6.26,2521921,0
+ADMA.US,D,20240314,000000,6.2,6.25,6.01,6.02,3001858,0
+ADMA.US,D,20240315,000000,5.98,6.08,5.89,5.99,3750695,0
+ADMA.US,D,20240318,000000,6.03,6.045,5.92,5.94,2879108,0
+ADMA.US,D,20240319,000000,5.94,6.19,5.88,6.19,2474665,0
+ADMA.US,D,20240320,000000,6.15,6.33,6.09,6.32,1858968,0
+ADMA.US,D,20240321,000000,6.29,6.44,6.15,6.19,3055993,0
+ADMA.US,D,20240322,000000,6.26,6.47,6.22,6.29,2862017,0
+ADMA.US,D,20240325,000000,6.31,6.51,6.29,6.39,2175297,0
+ADMA.US,D,20240326,000000,6.49,6.6185,6.48,6.5,2302658,0
+ADMA.US,D,20240327,000000,6.57,6.75,6.5,6.74,2842023,0
+ADMA.US,D,20240328,000000,6.74,6.76,6.51,6.6,5256275,0
+ADMA.US,D,20240401,000000,6.61,6.66,6.47,6.54,1901908,0
+ADMA.US,D,20240402,000000,6.5,6.51,6.365,6.44,2454993,0
+ADMA.US,D,20240403,000000,6.44,6.45,6.29,6.35,1916810,0
+ADMA.US,D,20240404,000000,6.4,6.45,6.27,6.28,1713668,0
+ADMA.US,D,20240405,000000,6.28,6.49,6.2,6.39,2387873,0
+ADMA.US,D,20240408,000000,6.38,6.39,6.16,6.22,1909777,0
+ADMA.US,D,20240409,000000,6.21,6.26,6.05,6.11,2206086,0
+ADMA.US,D,20240410,000000,6.04,6.09,5.895,6.04,2539259,0
+ADMA.US,D,20240411,000000,6.07,6.23,6.045,6.22,1505632,0
+ADMA.US,D,20240412,000000,6.225,6.225,5.98,6.02,1480260,0
+ADMA.US,D,20240415,000000,6.03,6.21,5.94,5.98,1815256,0
+ADMA.US,D,20240416,000000,5.92,6.245,5.91,6.16,1764248,0
+ADMA.US,D,20240417,000000,6.18,6.22,5.97,6.04,1711815,0
+ADMA.US,D,20240418,000000,6.03,6.21,6.01,6.2,2983796,0
+ADMA.US,D,20240419,000000,6.1999,6.29,6.1,6.27,3411848,0
+ADMA.US,D,20240422,000000,6.3,6.475,6.19,6.2,2301644,0
+ADMA.US,D,20240423,000000,6.23,6.63,6.23,6.54,2752319,0
+ADMA.US,D,20240424,000000,6.54,6.55,6.4201,6.46,1716472,0
+ADMA.US,D,20240425,000000,6.41,6.485,6.26,6.44,1531854,0
+ADMA.US,D,20240426,000000,6.47,6.6,6.4,6.55,1565517,0
+ADMA.US,D,20240429,000000,6.59,6.64,6.49,6.58,1129173,0
+ADMA.US,D,20240430,000000,6.51,6.68,6.5,6.52,2281193,0
+ADMA.US,D,20240501,000000,6.55,6.75,6.52,6.67,2855857,0
+ADMA.US,D,20240502,000000,6.71,6.75,6.6,6.74,1994424,0
+ADMA.US,D,20240503,000000,6.78,6.81,6.65,6.81,2985668,0
+ADMA.US,D,20240506,000000,6.9,6.94,6.76,6.91,2412729,0
+ADMA.US,D,20240507,000000,6.93,6.97,6.86,6.91,1968816,0
+ADMA.US,D,20240508,000000,6.9,6.91,6.72,6.86,2399931,0
+ADMA.US,D,20240509,000000,6.93,6.97,6.84,6.93,3022713,0
+ADMA.US,D,20240510,000000,8.2,9.02,7.96,8.81,11700342,0
+ADMA.US,D,20240513,000000,8.8,8.91,8.4233,8.79,5220555,0
+ADMA.US,D,20240514,000000,8.75,9.17,8.75,9.16,3768594,0
+ADMA.US,D,20240515,000000,9.27,9.33,9.05,9.1,3130697,0
+ADMA.US,D,20240516,000000,9.11,9.1567,8.97,9.06,2114551,0
+ADMA.US,D,20240517,000000,9.07,9.31,8.91,9.21,3629093,0
+ADMA.US,D,20240520,000000,9.23,9.59,9.22,9.41,4193336,0
+ADMA.US,D,20240521,000000,9.41,9.62,9.3101,9.6,3360375,0
+ADMA.US,D,20240522,000000,9.61,9.775,9.5,9.63,1911959,0
+ADMA.US,D,20240523,000000,9.65,9.76,9.425,9.47,2648473,0
+ADMA.US,D,20240524,000000,9.55,9.74,9.435,9.56,2322913,0
+ADMA.US,D,20240528,000000,9.62,9.73,9.49,9.51,2622812,0
+ADMA.US,D,20240529,000000,9.38,9.56,9.35,9.4,2809047,0
+ADMA.US,D,20240530,000000,9.4698,9.66,9.42,9.48,2821846,0
+ADMA.US,D,20240531,000000,9.52,9.64,9.4,9.55,2331659,0
+ADMA.US,D,20240603,000000,9.64,10,9.63,9.81,4735437,0
+ADMA.US,D,20240604,000000,9.87,10.15,9.815,10.09,4608116,0
+ADMA.US,D,20240605,000000,10.18,10.54,10.06,10.49,3077882,0
+ADMA.US,D,20240606,000000,10.64,10.855,10.52,10.58,2752704,0
+ADMA.US,D,20240607,000000,10.51,10.6001,10.39,10.47,1749853,0
+ADMA.US,D,20240610,000000,10.32,10.49,10.075,10.48,3745889,0
+ADMA.US,D,20240611,000000,10.42,10.55,10.28,10.5,2555188,0
+ADMA.US,D,20240612,000000,10.75,10.85,10.66,10.78,2386986,0
+ADMA.US,D,20240613,000000,10.75,10.84,10.57,10.78,2035538,0
+ADMA.US,D,20240614,000000,10.67,10.75,10.495,10.63,2385816,0
+ADMA.US,D,20240617,000000,10.56,10.63,10.35,10.44,2523002,0
+ADMA.US,D,20240618,000000,10.43,10.88,10.43,10.62,3317923,0
+ADMA.US,D,20240620,000000,10.82,10.99,10.695,10.71,2147200,0
+ADMA.US,D,20240621,000000,10.85,11,10.57,11,7595428,0
+ADMA.US,D,20240624,000000,11.04,11.265,10.985,11.01,2873241,0
+ADMA.US,D,20240625,000000,11.01,11.21,10.97,11.01,2164371,0
+ADMA.US,D,20240626,000000,11,11.01,10.62,10.84,3051890,0
+ADMA.US,D,20240627,000000,10.84,10.978,10.77,10.95,1370111,0
+ADMA.US,D,20240628,000000,11.04,11.25,10.925,11.18,10330153,0
+ADMA.US,D,20240701,000000,11.25,11.645,11.21,11.55,2810366,0
+ADMA.US,D,20240702,000000,11.53,11.68,11.34,11.4,2389103,0
+ADMA.US,D,20240703,000000,11.45,11.5,11.17,11.21,1576688,0
+ADMA.US,D,20240705,000000,11.205,11.47,11.01,11.46,2026663,0
+ADMA.US,D,20240708,000000,11.6,11.9,11.45,11.64,4584255,0
+ADMA.US,D,20240709,000000,11.81,12.15,11.75,11.96,3470368,0
+ADMA.US,D,20240710,000000,12.11,12.15,11.83,12,1712282,0
+ADMA.US,D,20240711,000000,12.11,12.465,12.03,12.31,2780097,0
+ADMA.US,D,20240712,000000,12.35,12.8,12.35,12.78,2391695,0
+ADMA.US,D,20240715,000000,13.11,13.455,12.975,13.39,4334606,0
+ADMA.US,D,20240716,000000,13.49,13.84,13.47,13.73,4063201,0
+ADMA.US,D,20240717,000000,13.57,13.7401,13.22,13.29,4819613,0
+ADMA.US,D,20240718,000000,13.37,13.54,12.87,13.05,3832565,0
+ADMA.US,D,20240719,000000,13.17,13.42,13.04,13.36,2825554,0
+ADMA.US,D,20240722,000000,13.5,13.95,13.47,13.75,4090237,0
+ADMA.US,D,20240723,000000,13.78,14.03,13.6,13.76,2839253,0
+ADMA.US,D,20240724,000000,13.74,13.84,13.47,13.58,2151684,0
+ADMA.US,D,20240725,000000,13.67,13.755,13.07,13.08,3145886,0
+ADMA.US,D,20240726,000000,13.27,13.35,12.94,13.16,2801437,0
+ADMA.US,D,20240729,000000,13.51,13.51,12.26,12.36,4870434,0
+ADMA.US,D,20240730,000000,12.38,12.55,11.81,12.18,4394156,0
+ADMA.US,D,20240731,000000,12.24,12.495,12.07,12.28,2748925,0
+ADMA.US,D,20240801,000000,12.36,12.5699,12.16,12.255,2144218,0
+ADMA.US,D,20240802,000000,11.83,12,11.39,11.69,4483333,0
+ADMA.US,D,20240805,000000,10.46,11.395,10.21,11.3,4745115,0
+ADMA.US,D,20240806,000000,11.4,12,11.22,11.86,2481489,0
+ADMA.US,D,20240807,000000,12.1,12.17,11.42,11.45,2176385,0
+ADMA.US,D,20240808,000000,11.6,12.285,11.55,12.19,4355445,0
+ADMA.US,D,20240809,000000,15.1,16.64,14.95,15.96,14567792,0
+ADMA.US,D,20240812,000000,16.025,17.04,15.8787,16.45,8027697,0
+ADMA.US,D,20240813,000000,16.54,17.295,16.54,17.27,5510852,0
+ADMA.US,D,20240814,000000,17.63,17.87,17.13,17.57,3421909,0
+ADMA.US,D,20240815,000000,17.75,17.79,17.225,17.59,2898153,0
+ADMA.US,D,20240816,000000,17.59,17.66,17.305,17.55,2765379,0
+ADMA.US,D,20240819,000000,17.61,18.425,17.53,18.22,3937792,0
+ADMA.US,D,20240820,000000,18.12,18.23,17.64,17.93,2243870,0
+ADMA.US,D,20240821,000000,18,18.1,17.6542,17.84,2736321,0
+ADMA.US,D,20240822,000000,17.99,17.99,17.4,17.5,2583497,0
+ADMA.US,D,20240823,000000,17.57,18.4,17.54,18.4,3643919,0
+ADMA.US,D,20240826,000000,18.45,18.48,17.42,17.46,4088713,0
+ADMA.US,D,20240827,000000,17.38,17.48,17.03,17.35,3329596,0
+ADMA.US,D,20240828,000000,17.22,17.35,16.88,17.24,2913760,0
+ADMA.US,D,20240829,000000,17.33,17.595,17.12,17.22,2479840,0
+ADMA.US,D,20240830,000000,17.27,17.42,16.72,17.31,3193051,0
+ADMA.US,D,20240903,000000,17.31,17.49,16.43,16.57,4021317,0
+ADMA.US,D,20240904,000000,16.31,16.93,16.06,16.87,2794450,0
+ADMA.US,D,20240905,000000,16.79,16.79,16.3225,16.74,2147622,0
+ADMA.US,D,20240906,000000,16.73,16.94,16.07,16.26,3122485,0
+ADMA.US,D,20240909,000000,17.5,19.34,17.48,18.38,9462334,0
+ADMA.US,D,20240910,000000,18.48,18.52,16.94,17.29,5766807,0
+ADMA.US,D,20240911,000000,17.25,17.585,16.91,16.91,5469453,0
+ADMA.US,D,20240912,000000,16.97,17.885,16.95,17.65,5470585,0
+ADMA.US,D,20240913,000000,17.85,18.425,17.85,18.09,4238604,0
+ADMA.US,D,20240916,000000,18.27,18.7,17.7,18.2,6584545,0
+ADMA.US,D,20240917,000000,18.29,19.15,18.25,18.71,5460860,0
+ADMA.US,D,20240918,000000,18.69,19.75,18.69,19.32,6957710,0
+ADMA.US,D,20240919,000000,19.87,19.915,18.81,19.74,5489768,0
+ADMA.US,D,20240920,000000,19.8699,20.16,19.43,19.98,45181979,0
+ADMA.US,D,20240923,000000,20.06,20.1,19.63,20.03,11352530,0
+ADMA.US,D,20240924,000000,19.93,20.05,19.07,19.29,6647154,0
+ADMA.US,D,20240925,000000,19.32,19.8,19.23,19.49,5553680,0
+ADMA.US,D,20240926,000000,19.6,19.7599,19.1001,19.44,5357209,0
+ADMA.US,D,20240927,000000,19.5,19.6,19.18,19.385,1841055,0
+ADMA.US,D,20240930,000000,19.285,20.37,19.2715,19.99,4484422,0
+ADMA.US,D,20241001,000000,19.93,20.06,19.4,19.77,2704451,0
+ADMA.US,D,20241002,000000,19.56,19.68,19.1,19.5,3347884,0
+ADMA.US,D,20241003,000000,19.5,19.98,19.425,19.57,1929293,0
+ADMA.US,D,20241004,000000,19.89,20.58,19.71,20.29,4248429,0
+ADMA.US,D,20241007,000000,20.33,20.41,19.83,20.18,2750634,0
+ADMA.US,D,20241008,000000,20.29,20.92,20.06,20.72,3754091,0
+ADMA.US,D,20241009,000000,20.76,21.13,20.31,20.325,3203318,0
+ADMA.US,D,20241010,000000,20.01,20.0175,15.67,17.01,22151004,0
+ADMA.US,D,20241011,000000,17.13,17.43,16.42,17.145,9192791,0
+ADMA.US,D,20241014,000000,17.03,17.19,16.08,16.37,6422086,0
+ADMA.US,D,20241015,000000,16.34,16.82,16.1,16.58,4254719,0
+ADMA.US,D,20241016,000000,16.61,16.9699,16.42,16.44,2623626,0
+ADMA.US,D,20241017,000000,16.48,16.78,16.01,16.12,4143814,0
+ADMA.US,D,20241018,000000,16.12,16.18,15.75,15.78,4150399,0
+ADMA.US,D,20241021,000000,15.69,15.96,15.33,15.62,3413679,0
+ADMA.US,D,20241022,000000,15.5,15.79,15.335,15.67,2655174,0
+ADMA.US,D,20241023,000000,15.6,15.76,15.37,15.69,2906614,0
+ADMA.US,D,20241024,000000,15.77,16,15.61,15.96,2104352,0
+ADMA.US,D,20241025,000000,16.11,16.35,15.765,15.81,2730268,0
+ADMA.US,D,20241028,000000,15.94,16.685,15.88,16.43,2734751,0
+ADMA.US,D,20241029,000000,16.35,16.751,16.2,16.71,2311316,0
+ADMA.US,D,20241030,000000,16.85,17.03,16.37,16.96,2333824,0
+ADMA.US,D,20241031,000000,16.74,16.85,16.09,16.31,2914713,0
+ADMA.US,D,20241101,000000,18.29,20.18,18.24,19.37,11737821,0
+ADMA.US,D,20241104,000000,19.46,19.55,18.95,19.11,4536800,0
+ADMA.US,D,20241105,000000,19.08,19.25,18.57,18.83,2215934,0
+ADMA.US,D,20241106,000000,19.67,19.86,19.17,19.67,4327114,0
+ADMA.US,D,20241107,000000,19.8,20.06,19.63,19.72,4428100,0
+ADMA.US,D,20241108,000000,20.76,23.52,20,22.62,9717443,0
+ADMA.US,D,20241111,000000,23,23.64,21.84,22.48,4840967,0
+ADMA.US,D,20241112,000000,22.34,22.46,21.74,21.78,4186056,0
+ADMA.US,D,20241113,000000,22.11,22.55,21.46,21.47,2440881,0
+ADMA.US,D,20241114,000000,21.25,21.3345,20.18,20.2,3215961,0
+ADMA.US,D,20241115,000000,20.23,20.34,19.02,19.04,3624101,0
+ADMA.US,D,20241118,000000,19.04,19.588,18.9,19.54,2713263,0
+ADMA.US,D,20241119,000000,19.29,20.65,19.29,20.63,2203781,0
+ADMA.US,D,20241120,000000,20.63,21.395,20.47,21.37,2246303,0
+ADMA.US,D,20241121,000000,21.6,21.7,20.87,21.3,2265386,0
+ADMA.US,D,20241122,000000,21.45,21.48,20.88,21.18,2107830,0
+ADMA.US,D,20241125,000000,21.43,21.88,20.98,21.47,3171271,0
+ADMA.US,D,20241126,000000,21.32,21.86,21.08,21.82,2140939,0
+ADMA.US,D,20241127,000000,21.86,22.1899,21.53,21.83,1942603,0
+ADMA.US,D,20241129,000000,21.74,21.78,19.69,20.11,4002265,0
+ADMA.US,D,20241202,000000,20.03,20.03,18.4,19.69,6096809,0
+ADMA.US,D,20241203,000000,19.72,20.18,19.5,19.92,2621637,0
+ADMA.US,D,20241204,000000,19.87,20,19.6,19.95,1784038,0
+ADMA.US,D,20241205,000000,19.74,19.8408,19.14,19.315,2130141,0
+ADMA.US,D,20241206,000000,19.5,19.88,19.36,19.82,2168204,0
+ADMA.US,D,20241209,000000,19.96,19.9926,18.89,19.01,3041209,0
+ADMA.US,D,20241210,000000,19.1,19.49,19.06,19.21,2777466,0
+ADMA.US,D,20241211,000000,19.39,19.88,19.3,19.63,2013421,0
+ADMA.US,D,20241212,000000,19.6,19.65,18.6,18.67,2134864,0
+ADMA.US,D,20241213,000000,18.71,19.08,18.29,18.59,1979915,0
+ADMA.US,D,20241216,000000,18.53,19.19,18.5,18.98,1732577,0
+ADMA.US,D,20241217,000000,18.78,18.91,18.55,18.63,1641036,0
+ADMA.US,D,20241218,000000,18.71,18.97,17.315,17.7,2946444,0
+ADMA.US,D,20241219,000000,18.01,18.24,17.63,17.9,2078458,0
+ADMA.US,D,20241220,000000,17.16,17.96,17.08,17.4,6941535,0
+ADMA.US,D,20241223,000000,17.4,17.87,17.2504,17.72,2531061,0
+ADMA.US,D,20241224,000000,17.75,17.75,17.2801,17.41,814480,0
+ADMA.US,D,20241226,000000,17.3,17.9,17.2,17.89,1624154,0
+ADMA.US,D,20241227,000000,17.71,17.75,17.06,17.45,1523975,0
+ADMA.US,D,20241230,000000,17.22,17.53,16.95,17.49,1665133,0
+ADMA.US,D,20241231,000000,17.59,17.75,16.96,17.15,1772888,0
+ADMA.US,D,20250102,000000,17.33,18.15,17.11,17.97,2221577,0
+ADMA.US,D,20250103,000000,18.05,18.48,17.92,18.44,1992497,0
+ADMA.US,D,20250106,000000,18.7,19.195,18.5,19.13,2627310,0
+ADMA.US,D,20250107,000000,19.24,19.25,17.82,18.29,2543449,0
+ADMA.US,D,20250108,000000,18.12,18.6,17.93,18.56,1903530,0
+ADMA.US,D,20250110,000000,18.08,18.8799,17.975,18.56,2082755,0
+ADMA.US,D,20250113,000000,17.958,18.2,16.47,16.49,4031278,0
+ADMA.US,D,20250114,000000,16.67,16.755,15.92,16.32,2710903,0
+ADMA.US,D,20250115,000000,16.9,17.3199,16.48,16.71,2727754,0
+ADMA.US,D,20250116,000000,16.73,17.03,16.4,16.63,1928712,0
+ADMA.US,D,20250117,000000,16.77,16.865,15.98,16.02,3061135,0
+ADMA.US,D,20250121,000000,16.2,16.5,15.92,16.16,3233518,0
+ADMA.US,D,20250122,000000,16.18,16.49,15.95,16.47,2523677,0
+ADMA.US,D,20250123,000000,16.36,16.58,15.91,16.58,2155141,0
+ADMA.US,D,20250124,000000,16.49,16.575,16.06,16.08,1864120,0
+ADMA.US,D,20250127,000000,15.77,16.515,15.48,16.19,2166974,0
+ADMA.US,D,20250128,000000,16.38,16.54,16.03,16.17,3417433,0
+ADMA.US,D,20250129,000000,16.19,16.53,16.11,16.38,2108777,0
+ADMA.US,D,20250130,000000,16.49,16.6,15.98,16.1,2197149,0
+ADMA.US,D,20250131,000000,16.17,16.395,15.855,16.15,2452656,0
+ADMA.US,D,20250203,000000,15.75,16.76,15.7,16.47,2554625,0
+ADMA.US,D,20250204,000000,16.69,17,16.12,16.9,2352153,0
+ADMA.US,D,20250205,000000,16.96,17.2,16.685,16.87,2081048,0
+ADMA.US,D,20250206,000000,16.8,16.97,16.22,16.92,2017586,0
+ADMA.US,D,20250207,000000,16.9,17.06,16.545,16.71,1743053,0
+ADMA.US,D,20250210,000000,16.73,16.87,16.472,16.66,1548264,0
+ADMA.US,D,20250211,000000,16.48,16.855,15.85,15.88,1777556,0
+ADMA.US,D,20250212,000000,15.54,15.87,15.4,15.84,2322207,0
+ADMA.US,D,20250213,000000,16,16.15,15.8048,16.08,1200620,0
+ADMA.US,D,20250214,000000,16.15,16.15,15.72,15.9,1741152,0
+ADMA.US,D,20250218,000000,16.02,16.57,16.02,16.17,2082327,0
+ADMA.US,D,20250219,000000,16.02,16.67,15.97,16.07,2613863,0
+ADMA.US,D,20250220,000000,16,16.23,15.6,16.08,1799588,0
+ADMA.US,D,20250221,000000,16.22,16.4,15.73,15.84,2017122,0
+ADMA.US,D,20250224,000000,15.86,16.03,15.46,15.51,2134335,0
+ADMA.US,D,20250225,000000,15.44,15.77,15.17,15.44,2365253,0
+ADMA.US,D,20250226,000000,15.54,16.12,15.51,15.78,1615167,0
+ADMA.US,D,20250227,000000,15.71,16.27,15.43,15.44,1643654,0
+ADMA.US,D,20250228,000000,15.35,16.44,15.26,16.39,3496550,0
+ADMA.US,D,20250303,000000,16.45,16.575,15.8,15.83,4061807,0
+ADMA.US,D,20250304,000000,14.895,17.075,13.5,17.01,6036407,0
+ADMA.US,D,20250305,000000,16.86,18.25,16.85,17.68,4509753,0
+ADMA.US,D,20250306,000000,17.38,17.87,16.86,16.91,3045137,0
+ADMA.US,D,20250307,000000,16.982,17.27,15.88,17.02,3439245,0
+ADMA.US,D,20250310,000000,16.68,16.99,16.26,16.61,2443478,0
+ADMA.US,D,20250311,000000,16.52,17.75,16.52,17.35,2549922,0
+ADMA.US,D,20250312,000000,17.86,18.56,17.8,18.5,4303049,0
+ADMA.US,D,20250313,000000,18.52,18.62,17.635,17.91,2399137,0
+ADMA.US,D,20250314,000000,18.13,18.57,17.835,18.43,2552112,0
+ADMA.US,D,20250317,000000,18.615,19.21,18.36,18.67,3749744,0
+ADMA.US,D,20250318,000000,18.474,18.925,17.87,18.71,2783732,0
+ADMA.US,D,20250319,000000,18.92,20.64,18.92,20.61,5668166,0
+ADMA.US,D,20250320,000000,20.17,20.29,19.43,19.65,4242294,0
+ADMA.US,D,20250321,000000,19.64,19.82,19.1701,19.8,8552249,0
+ADMA.US,D,20250324,000000,19.98,20.5299,19.75,20.32,2339739,0
+ADMA.US,D,20250325,000000,20.24,20.7,19.925,20.22,2402626,0
+ADMA.US,D,20250326,000000,20.18,20.25,19.45,19.7,2182378,0
+ADMA.US,D,20250327,000000,19.62,20.3,19.6,20.28,2317337,0
+ADMA.US,D,20250328,000000,20.21,20.63,19.72,20.26,2362521,0
+ADMA.US,D,20250331,000000,19.77,19.91,17.872,19.84,4189194,0
+ADMA.US,D,20250401,000000,19.83,19.91,19.145,19.42,2224516,0
+ADMA.US,D,20250402,000000,19.09,20.25,18.88,20.23,2729856,0
+ADMA.US,D,20250403,000000,19.25,19.78,19.2,19.45,2262746,0
+ADMA.US,D,20250404,000000,18.44,19,17.65,18.01,3768722,0
+ADMA.US,D,20250407,000000,17.11,18.89,16.51,18.4,4808958,0
+ADMA.US,D,20250408,000000,19.2,19.49,17.62,17.86,3224406,0
+ADMA.US,D,20250409,000000,17.5,19.74,17.3,19.39,3269177,0
+ADMA.US,D,20250410,000000,18.79,19.19,18.02,18.68,2701617,0
+ADMA.US,D,20250411,000000,18.61,19.4799,18.21,19.4,2059556,0
+ADMA.US,D,20250414,000000,20.28,21.34,19.66,20.91,6797726,0
+ADMA.US,D,20250415,000000,21.46,22.25,20.5,22.15,7314912,0
+ADMA.US,D,20250416,000000,22.055,22.055,20.6527,21.23,4653201,0
+ADMA.US,D,20250417,000000,21.27,21.46,20.54,21.31,2965938,0
+ADMA.US,D,20250421,000000,21.15,21.5899,18.8,19.64,5786050,0
+ADMA.US,D,20250422,000000,19.975,21.42,19.77,21.39,3122533,0
+ADMA.US,D,20250423,000000,22.535,22.73,21.54,21.73,3108703,0
+ADMA.US,D,20250424,000000,21.82,22.37,21.8,22.33,2171320,0
+ADMA.US,D,20250425,000000,22.28,22.3521,21.61,21.86,2617355,0
+ADMA.US,D,20250428,000000,24,25.67,23.5406,24.51,10267679,0
+ADMA.US,D,20250429,000000,24.35,24.48,22.4301,24.11,5106952,0
+ADMA.US,D,20250430,000000,23.275,24.09,23.1823,23.8,2817623,0
+ADMA.US,D,20250501,000000,24.19,24.19,23.03,23.27,2782923,0
+ADMA.US,D,20250502,000000,23.79,24.07,23.35,23.52,2107339,0
+ADMA.US,D,20250505,000000,23.32,24.17,23.3,23.71,2314690,0
+ADMA.US,D,20250506,000000,23.31,23.57,22.9,23.12,3047151,0
+ADMA.US,D,20250507,000000,23.175,23.98,22.9008,23.61,4273587,0
+ADMA.US,D,20250508,000000,22.73,22.73,18.75,21.2,14147790,0
+ADMA.US,D,20250509,000000,20.72,21.48,19.8601,19.98,4143566,0
+ADMA.US,D,20250512,000000,19.75,20.82,19.66,20.45,4584032,0
+ADMA.US,D,20250513,000000,20.38,20.8,19.3239,19.88,3923199,0
+ADMA.US,D,20250514,000000,19.82,19.86,18.95,19.47,4188464,0
+ADMA.US,D,20250515,000000,19.39,19.76,19.105,19.2,2763579,0
+ADMA.US,D,20250516,000000,19.26,19.97,19.23,19.69,2530882,0
+ADMA.US,D,20250519,000000,19.65,20.23,19.51,20.19,2412521,0
+ADMA.US,D,20250520,000000,20.17,20.51,19.7604,20.44,2459918,0
+ADMA.US,D,20250521,000000,20.02,20.73,20.01,20.12,2433286,0
+ADMA.US,D,20250522,000000,20.08,20.33,19.93,20.16,1739668,0
+ADMA.US,D,20250523,000000,20,20.45,19.912,20.42,1317030,0
+ADMA.US,D,20250527,000000,20.45,20.53,19.77,19.89,2764796,0
+ADMA.US,D,20250528,000000,19.88,20.08,19.5,19.51,2223540,0
+ADMA.US,D,20250529,000000,19.63,20.14,19.4,19.77,2356305,0
+ADMA.US,D,20250530,000000,19.85,20.09,19.28,19.84,2788806,0
+ADMA.US,D,20250602,000000,19.85,20.44,19.55,20.43,2164025,0
+ADMA.US,D,20250603,000000,20.37,20.62,20.13,20.46,2653288,0
+ADMA.US,D,20250604,000000,20.35,20.79,20.25,20.33,1457581,0
+ADMA.US,D,20250605,000000,20.26,20.49,19.77,19.94,1556356,0
+ADMA.US,D,20250606,000000,20.17,20.65,20.083,20.61,1369941,0
+ADMA.US,D,20250609,000000,21,21.37,20.72,20.87,2308460,0
+ADMA.US,D,20250610,000000,20.98,21.39,20.42,20.86,2496048,0
+ADMA.US,D,20250611,000000,20.77,22.37,20.62,21.87,4140505,0
+ADMA.US,D,20250612,000000,21.93,22.1984,21.335,21.6,3628318,0
+ADMA.US,D,20250613,000000,21.25,21.53,20.52,20.81,2765866,0
+ADMA.US,D,20250616,000000,20.85,20.97,20,20.4,2799247,0
+ADMA.US,D,20250617,000000,20,20.27,18.71,18.89,5977212,0
+ADMA.US,D,20250618,000000,18.905,18.925,18.07,18.13,5321753,0
+ADMA.US,D,20250620,000000,18.12,18.1934,17.69,17.74,6739375,0
+ADMA.US,D,20250623,000000,17.54,17.95,17.39,17.87,3820352,0
+ADMA.US,D,20250624,000000,18,18.15,17.4623,17.85,3570738,0
+ADMA.US,D,20250625,000000,17.86,17.88,17.35,17.6,2848028,0
+ADMA.US,D,20250626,000000,17.79,18.415,17.65,18.4,4468553,0
+ADMA.US,D,20250627,000000,18.36,18.5708,17.98,18.16,4944672,0
+ADMA.US,D,20250630,000000,18.14,18.915,17.88,18.21,4650021,0
+ADMA.US,D,20250701,000000,18,18.47,17.805,17.88,2393734,0
+ADMA.US,D,20250702,000000,17.84,18.19,17.67,18.14,3107895,0
+ADMA.US,D,20250703,000000,18.12,18.395,17.8,18.28,1053349,0
+ADMA.US,D,20250707,000000,18.27,18.35,17.85,17.88,1830437,0
+ADMA.US,D,20250708,000000,17.92,18.1535,17.585,17.81,1915784,0
+ADMA.US,D,20250709,000000,18.15,18.43,17.94,18.34,1823882,0
+ADMA.US,D,20250710,000000,18.36,18.69,17.9,18.47,2103737,0
+ADMA.US,D,20250711,000000,18.29,18.665,18.22,18.51,1954468,0
+ADMA.US,D,20250714,000000,18.48,18.785,18.2,18.68,1878397,0
+ADMA.US,D,20250715,000000,18.66,18.66,17.96,17.98,1775917,0
+ADMA.US,D,20250716,000000,18,18.2624,17.66,17.69,2349197,0
+ADMA.US,D,20250717,000000,17.65,18.22,17.27,17.59,3038653,0
+ADMA.US,D,20250718,000000,17.65,17.69,16.5,16.73,3840949,0
+ADMA.US,D,20250721,000000,16.8,17.375,16.78,17.13,2164935,0
+ADMA.US,D,20250722,000000,17.07,17.27,16.77,17.05,2406352,0
+ADMA.US,D,20250723,000000,17.23,17.34,16.815,17.2,3843713,0
+ADMA.US,D,20250724,000000,17.23,17.36,16.97,17.31,1817500,0
+ADMA.US,D,20250725,000000,17.36,18.41,17.335,18.01,3277090,0
+ADMA.US,D,20250728,000000,18.11,18.385,18,18,2380903,0
+ADMA.US,D,20250729,000000,18.19,18.31,18,18.26,2412902,0
+ADMA.US,D,20250730,000000,18.49,18.925,18.39,18.59,2670662,0
+ADMA.US,D,20250731,000000,18.7,19.025,18.59,18.7,2436363,0
+ADMA.US,D,20250801,000000,18.3692,19.44,18.22,19.33,2472190,0
+ADMA.US,D,20250804,000000,19.54,20.2633,19.2812,19.91,2568216,0
+ADMA.US,D,20250805,000000,20,20,18.945,18.96,3588271,0
+ADMA.US,D,20250806,000000,18.95,19.2,18.45,18.54,3941130,0
+ADMA.US,D,20250807,000000,15.85,17.515,14.62,16.75,11887434,0
+ADMA.US,D,20250808,000000,16.8,17.48,16.45,16.52,4194735,0
+ADMA.US,D,20250811,000000,16.41,16.5,15.765,16.38,5245211,0
+ADMA.US,D,20250812,000000,16.5,16.85,15.98,16.76,4274533,0
+ADMA.US,D,20250813,000000,16.83,17.27,16.6239,17.2,2895408,0
+ADMA.US,D,20250814,000000,16.99,17.115,16.75,16.97,2375890,0
+ADMA.US,D,20250815,000000,16.88,17.015,16.61,16.99,3108843,0
+ADMA.US,D,20250818,000000,17.08,17.895,16.85,17.63,2898337,0
+ADMA.US,D,20250819,000000,17.5,17.7,17.29,17.44,2608249,0
+ADMA.US,D,20250820,000000,17.52,17.615,16.96,17.3,1755958,0
+ADMA.US,D,20250821,000000,17.24,17.27,16.925,17.1,1902794,0
+ADMA.US,D,20250822,000000,17.13,17.835,16.99,17.8,2343366,0
+ADMA.US,D,20250825,000000,17.64,17.75,16.93,17.01,2116382,0
+ADMA.US,D,20250826,000000,17,17.14,16.87,17.1,1749898,0
+ADMA.US,D,20250827,000000,17.02,17.575,17.02,17.25,3740495,0
+ADMA.US,D,20250828,000000,17.31,17.44,17.18,17.38,2100912,0
+ADMA.US,D,20250829,000000,17.4,17.41,17.105,17.26,2528062,0
+ADMA.US,D,20250902,000000,17.09,17.285,16.865,17.2,4276829,0
+ADMA.US,D,20250903,000000,17.08,17.4,16.8,16.9,5811009,0
+ADMA.US,D,20250904,000000,16.9,17.02,16.505,16.905,4347202,0
+ADMA.US,D,20250905,000000,16.96,17.17,16.77,16.87,2792475,0
+ADMA.US,D,20250908,000000,16.87,16.87,16.4,16.42,3418955,0
+ADMA.US,D,20250909,000000,16.45,16.6599,16.08,16.39,3612310,0
+ADMA.US,D,20250910,000000,16.5,16.6,15.74,15.76,2904835,0
+ADMA.US,D,20250911,000000,15.86,16.4716,15.86,16.11,1926169,0
+ADMA.US,D,20250912,000000,15.99,16.285,15.73,16.11,3449966,0
+ADMA.US,D,20250915,000000,16.24,16.27,15.14,15.3,3556396,0
+ADMA.US,D,20250916,000000,15.32,15.71,15.22,15.69,3547787,0
+ADMA.US,D,20250917,000000,15.69,15.96,15.47,15.56,2679568,0
+ADMA.US,D,20250918,000000,15.7,16.17,15.645,16.16,3277939,0
+ADMA.US,D,20250919,000000,16.275,16.624,15.89,15.91,8439303,0
+ADMA.US,D,20250922,000000,15.91,16.04,15.68,16.03,3183040,0
+ADMA.US,D,20250923,000000,16.03,16.325,15.895,15.98,2678654,0
+ADMA.US,D,20250924,000000,16.03,16.13,15.65,15.66,1840708,0
+ADMA.US,D,20250925,000000,15.54,15.54,15.215,15.32,2045304,0
+ADMA.US,D,20250926,000000,15.43,15.63,15.385,15.61,2507290,0
+ADMA.US,D,20250929,000000,15.57,15.62,14.64,14.7,3616052,0
+ADMA.US,D,20250930,000000,14.72,14.92,14.445,14.66,4038270,0
+ADMA.US,D,20251001,000000,14.7,15.375,14.67,15.05,3345489,0
+ADMA.US,D,20251002,000000,15,15,14.425,14.53,3176451,0
+ADMA.US,D,20251003,000000,14.56,14.89,14.48,14.66,2977160,0
+ADMA.US,D,20251006,000000,14.62,14.66,14.015,14.07,3309806,0
+ADMA.US,D,20251007,000000,14.14,14.23,13.945,13.99,3855667,0
+ADMA.US,D,20251008,000000,13.98,14.63,13.82,14.62,4170211,0
+ADMA.US,D,20251009,000000,14.61,14.82,14.32,14.74,3735835,0
+ADMA.US,D,20251010,000000,14.78,14.78,14.275,14.54,3455669,0
+ADMA.US,D,20251013,000000,14.55,14.6199,14.3,14.55,4216482,0
+ADMA.US,D,20251014,000000,14.55,15.41,14.44,14.95,3896678,0
+ADMA.US,D,20251015,000000,15,15.6,14.95,15.09,3680629,0
+ADMA.US,D,20251016,000000,15.1,15.18,14.47,14.56,2414603,0
+ADMA.US,D,20251017,000000,14.43,14.6,14.13,14.36,2109554,0
+ADMA.US,D,20251020,000000,14.49,14.8,14.49,14.69,2895564,0
+ADMA.US,D,20251021,000000,14.61,14.81,14.34,14.715,2455594,0
+ADMA.US,D,20251022,000000,14.71,15.45,14.71,15.16,3914088,0
+ADMA.US,D,20251023,000000,15.15,15.39,15.07,15.25,2641916,0
+ADMA.US,D,20251024,000000,15.3,16.08,15.16,15.18,5567385,0
+ADMA.US,D,20251027,000000,15.3,15.655,14.58,15.6,4100870,0
+ADMA.US,D,20251028,000000,15.36,15.6,15.22,15.57,3053450,0
+ADMA.US,D,20251029,000000,15.54,15.75,15.29,15.53,2474721,0
+ADMA.US,D,20251030,000000,15.41,15.76,15.255,15.27,2281964,0
+ADMA.US,D,20251031,000000,15.2,15.505,15.07,15.48,2491835,0
+ADMA.US,D,20251103,000000,15.49,15.68,15.1045,15.37,3870575,0
+ADMA.US,D,20251104,000000,15.17,15.58,14.62,14.63,3673851,0
+ADMA.US,D,20251105,000000,14.52,15.65,14.4206,15.37,6470779,0
+ADMA.US,D,20251106,000000,14.89,15.24,13.83,14.03,9495027,0
+ADMA.US,D,20251107,000000,14.06,14.52,13.76,14.52,4568547,0
+ADMA.US,D,20251110,000000,14.63,14.7927,14.18,14.71,3864067,0
+ADMA.US,D,20251111,000000,14.76,16.07,14.7001,16.03,4827513,0
+ADMA.US,D,20251112,000000,16.07,16.67,15.93,16.46,4112945,0
+ADMA.US,D,20251113,000000,16.345,16.48,15.665,15.7,3774829,0
+ADMA.US,D,20251114,000000,15.45,15.9,15.395,15.56,2825507,0
+ADMA.US,D,20251117,000000,15.41,15.61,15.22,15.42,2299637,0
+ADMA.US,D,20251118,000000,15.35,15.72,15.24,15.69,1786353,0
+ADMA.US,D,20251119,000000,15.72,16.03,15.46,15.95,2772544,0
+ADMA.US,D,20251120,000000,16.25,16.95,16.23,16.36,3496601,0
+ADMA.US,D,20251121,000000,16.36,17.57,16.3,17.18,4308716,0
+ADMA.US,D,20251124,000000,17.23,18.44,17.16,18.32,5154931,0
+ADMA.US,D,20251125,000000,18.34,19.22,18.3,19.21,3749418,0
+ADMA.US,D,20251126,000000,19.06,19.48,19,19.14,4074481,0
+ADMA.US,D,20251128,000000,19.31,19.4366,18.8214,19.18,1258556,0
+ADMA.US,D,20251201,000000,18.96,19.48,18.73,19.38,3757642,0
+ADMA.US,D,20251202,000000,19.43,19.885,19.05,19.25,2658033,0
+ADMA.US,D,20251203,000000,19.37,20.14,19.25,19.72,2635028,0
+ADMA.US,D,20251204,000000,19.61,20.22,19.56,20.11,2726868,0
+ADMA.US,D,20251205,000000,20.09,20.1,19.63,19.85,3032705,0
+ADMA.US,D,20251208,000000,20.01,20.01,19.13,19.39,3265070,0
+ADMA.US,D,20251209,000000,19.31,19.8705,19.15,19.8,2681675,0
+ADMA.US,D,20251210,000000,19.88,20.17,19.77,19.98,1816599,0
+ADMA.US,D,20251211,000000,20.1,20.4,19.76,20.38,1924137,0
+ADMA.US,D,20251212,000000,20.33,20.458,19.76,19.78,2379013,0
+ADMA.US,D,20251215,000000,19.79,19.97,19.452,19.73,1951782,0
+ADMA.US,D,20251216,000000,19.59,19.88,18.33,19.17,3978982,0
+ADMA.US,D,20251217,000000,19.03,19.055,18.42,18.83,2389409,0
+ADMA.US,D,20251218,000000,18.85,19.24,18.745,18.81,1702180,0
+ADMA.US,D,20251219,000000,18.795,19.685,18.795,19.58,4654521,0
+ADMA.US,D,20251222,000000,19.58,19.94,19.53,19.88,1463888,0
+ADMA.US,D,20251223,000000,19.84,19.84,19.485,19.49,1013511,0
+ADMA.US,D,20251224,000000,19.57,19.685,19.355,19.54,810950,0
+ADMA.US,D,20251226,000000,19.53,19.5309,19.23,19.28,1116052,0
+ADMA.US,D,20251229,000000,19.21,19.4,18.995,19.11,1588163,0
+ADMA.US,D,20251230,000000,19.065,19.19,18.32,18.36,1890123,0
+ADMA.US,D,20251231,000000,18.32,18.4,18.17,18.24,1974694,0
+ADMA.US,D,20260102,000000,18.37,18.75,17.45,17.88,1973273,0
+ADMA.US,D,20260105,000000,17.89,18.19,17.65,18.03,1936057,0
+ADMA.US,D,20260106,000000,18.08,18.55,17.875,18.34,2406123,0
+ADMA.US,D,20260107,000000,18.48,18.95,18.21,18.82,1986013,0
+ADMA.US,D,20260108,000000,18.57,18.76,17.92,18.07,2332510,0
+ADMA.US,D,20260109,000000,18.06,18.1899,17.86,17.95,2176022,0
+ADMA.US,D,20260112,000000,17.8,18.2,16.24,17.93,5542594,0
+ADMA.US,D,20260113,000000,17.94,18.33,17.47,17.7,2891887,0
+ADMA.US,D,20260114,000000,17.62,18.34,17.5,18.28,1709866,0
+ADMA.US,D,20260115,000000,18.33,18.33,17.46,17.5,3137860,0
+ADMA.US,D,20260116,000000,17.64,17.67,17.2,17.31,2186251,0
+ADMA.US,D,20260120,000000,16.96,17.645,16.6152,17.59,1862526,0
+ADMA.US,D,20260121,000000,17.61,17.63,17.15,17.36,1851158,0
+ADMA.US,D,20260122,000000,17.33,17.79,17.24,17.4,2260278,0
+ADMA.US,D,20260123,000000,17.3,17.74,16.63,16.73,2412726,0
+ADMA.US,D,20260126,000000,16.61,17.16,16.6,16.96,2363190,0
+ADMA.US,D,20260127,000000,17.04,17.13,16.53,16.58,1655577,0
+ADMA.US,D,20260128,000000,16.56,16.57,16.22,16.33,1912632,0
+ADMA.US,D,20260129,000000,16.24,17.02,16.22,17.01,1609699,0
+ADMA.US,D,20260130,000000,16.96,18,16.855,17.3,3267811,0
+ADMA.US,D,20260202,000000,17.14,17.62,17.06,17.5,1965124,0
+ADMA.US,D,20260203,000000,17.53,18,17.34,17.52,1525812,0
+ADMA.US,D,20260204,000000,17.67,17.67,16.4,16.49,1845165,0
+ADMA.US,D,20260205,000000,16.71,16.92,15.791,15.94,2057884,0
+ADMA.US,D,20260206,000000,16.31,16.6,16.09,16.43,1588550,0
+ADMA.US,D,20260209,000000,16.43,16.495,16.155,16.37,1102575,0
+ADMA.US,D,20260210,000000,16.48,16.65,16.205,16.28,1412807,0
+ADMA.US,D,20260211,000000,16.25,16.49,15.84,16.28,1918730,0
+ADMA.US,D,20260212,000000,16.13,16.145,15.555,15.59,2296976,0
+ADMA.US,D,20260213,000000,15.71,16.485,15.71,16.09,2347996,0
+ADMA.US,D,20260217,000000,16.08,16.41,15.91,15.95,1598966,0
+ADMA.US,D,20260218,000000,15.93,16.09,15.72,15.99,3104442,0
diff --git a/daily/us/nasdaq stocks/1/adsew.us.txt b/daily/us/nasdaq stocks/1/adsew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f64d3c2493adb1dba0b03f3943f25a3b50696d54
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/adsew.us.txt	
@@ -0,0 +1,841 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ADSEW.US,D,20211227,000000,1.525,1.5499,1.4,1.4001,53644,0
+ADSEW.US,D,20211228,000000,1.3,1.43,1.3,1.35,84556,0
+ADSEW.US,D,20211229,000000,1.31,1.32,1.22,1.24,110938,0
+ADSEW.US,D,20211230,000000,1.22,1.25,1.06,1.14,24417,0
+ADSEW.US,D,20211231,000000,1.15,1.2,1.1,1.19,76025,0
+ADSEW.US,D,20220103,000000,1.12,1.2,1.12,1.15,41313,0
+ADSEW.US,D,20220104,000000,1.1201,1.15,1.06,1.06,44083,0
+ADSEW.US,D,20220105,000000,1.11,1.13,0.94,0.95,27378,0
+ADSEW.US,D,20220106,000000,1,1,0.6467,0.85,34657,0
+ADSEW.US,D,20220107,000000,0.8272,0.99,0.8001,0.9498,12604,0
+ADSEW.US,D,20220110,000000,0.8001,0.92,0.8001,0.919599,5093,0
+ADSEW.US,D,20220111,000000,1.21,1.21,0.7919,0.8287,50189,0
+ADSEW.US,D,20220112,000000,1.15,1.15,0.96,0.979,21435,0
+ADSEW.US,D,20220113,000000,0.99,1.11,0.95,1,132757,0
+ADSEW.US,D,20220114,000000,0.9564,1.1,0.9302,1.1,24608,0
+ADSEW.US,D,20220118,000000,1.05,1.05,0.931,1.03,8558,0
+ADSEW.US,D,20220119,000000,1.05,1.05,0.9,0.99,331247,0
+ADSEW.US,D,20220120,000000,1.08,1.15,1.02,1.14,53359,0
+ADSEW.US,D,20220121,000000,1.09,1.09,0.908656,0.91,9101,0
+ADSEW.US,D,20220124,000000,0.85,0.8849,0.85,0.8551,60585,0
+ADSEW.US,D,20220125,000000,0.87,1.03,0.85,0.94,10978,0
+ADSEW.US,D,20220126,000000,1.03,1.03,0.85,0.9198,21273,0
+ADSEW.US,D,20220127,000000,1,1,0.85,0.9601,51371,0
+ADSEW.US,D,20220128,000000,0.93,0.9498,0.88,0.89,21062,0
+ADSEW.US,D,20220131,000000,0.94,1.07,0.8787,1.07,46204,0
+ADSEW.US,D,20220202,000000,0.9602,0.9701,0.9601,0.9701,3423,0
+ADSEW.US,D,20220203,000000,0.9205,0.9205,0.85,0.85,20656,0
+ADSEW.US,D,20220204,000000,0.855,0.9304,0.855,0.9304,955,0
+ADSEW.US,D,20220207,000000,0.91,0.94,0.7928,0.81,14219,0
+ADSEW.US,D,20220208,000000,0.82505,0.85,0.76,0.85,32089,0
+ADSEW.US,D,20220209,000000,0.849899,0.908,0.7545,0.83,63066,0
+ADSEW.US,D,20220210,000000,0.870101,0.8979,0.83,0.83,2512,0
+ADSEW.US,D,20220211,000000,0.87,0.9107,0.87,0.9107,1795,0
+ADSEW.US,D,20220214,000000,0.9107,0.9107,0.86,0.86,3660,0
+ADSEW.US,D,20220215,000000,0.88,0.88,0.88,0.88,10215,0
+ADSEW.US,D,20220216,000000,1,1.09,1,1.03,24100,0
+ADSEW.US,D,20220217,000000,1.14,1.14,1.02,1.05,10946,0
+ADSEW.US,D,20220218,000000,1,1.14,1,1.07,21445,0
+ADSEW.US,D,20220222,000000,1.07,1.07,1.04,1.04,558,0
+ADSEW.US,D,20220224,000000,0.831,1,0.831,0.9876,3705,0
+ADSEW.US,D,20220225,000000,1.13,1.15,1.05,1.15,30969,0
+ADSEW.US,D,20220228,000000,1,1.15,1,1.15,1863,0
+ADSEW.US,D,20220301,000000,1.19,1.2,1.1,1.15,23827,0
+ADSEW.US,D,20220302,000000,1.27,1.37,1.25,1.37,20644,0
+ADSEW.US,D,20220303,000000,0.83,1.38,0.83,1.28,9927,0
+ADSEW.US,D,20220304,000000,1.29,1.29,1.24,1.24,3277,0
+ADSEW.US,D,20220307,000000,1.24,1.24,1.19,1.1999,16556,0
+ADSEW.US,D,20220308,000000,1.18,1.18,1.155,1.155,13469,0
+ADSEW.US,D,20220309,000000,1.16,1.17,1.12,1.17,2650,0
+ADSEW.US,D,20220310,000000,1.19,1.19,1.19,1.19,1660,0
+ADSEW.US,D,20220311,000000,1.25,1.26,1.21,1.22,52890,0
+ADSEW.US,D,20220314,000000,1.16,1.1827,1.1,1.1,1508,0
+ADSEW.US,D,20220316,000000,1.19,1.2,1.15,1.2,592,0
+ADSEW.US,D,20220317,000000,1.2,1.2,1.11,1.15,8708,0
+ADSEW.US,D,20220318,000000,1.2,1.22,1.2,1.22,3240,0
+ADSEW.US,D,20220321,000000,1.33,1.33,1.26,1.26,4811,0
+ADSEW.US,D,20220322,000000,1.2522,1.2522,1.2522,1.2522,1000,0
+ADSEW.US,D,20220323,000000,1.42,1.45,1.32,1.4097,22361,0
+ADSEW.US,D,20220324,000000,1.41,1.43,1.24,1.26,68673,0
+ADSEW.US,D,20220325,000000,1.3,1.3,1.25,1.25,5113,0
+ADSEW.US,D,20220328,000000,1.3,1.3,1.18,1.25,6679,0
+ADSEW.US,D,20220329,000000,1.43,1.43,1.2201,1.29,4861,0
+ADSEW.US,D,20220330,000000,1.31,1.48,1.3,1.48,23029,0
+ADSEW.US,D,20220331,000000,1.42,1.42,1.3783,1.386,22347,0
+ADSEW.US,D,20220401,000000,1.39,1.43,1.39,1.43,353,0
+ADSEW.US,D,20220404,000000,1.46,1.47,1.46,1.47,1647,0
+ADSEW.US,D,20220406,000000,1.45,1.45,1.39,1.39,1340,0
+ADSEW.US,D,20220407,000000,1.0201,1.3057,1.0201,1.18,2761,0
+ADSEW.US,D,20220408,000000,1.07,1.07,1.07,1.07,187,0
+ADSEW.US,D,20220411,000000,1.17,1.19,1.17,1.19,1929,0
+ADSEW.US,D,20220412,000000,1.14,1.15,1.14,1.15,3026,0
+ADSEW.US,D,20220413,000000,1.18,1.18,1.18,1.18,218,0
+ADSEW.US,D,20220414,000000,1.18,1.18,1.18,1.18,2853,0
+ADSEW.US,D,20220425,000000,1.15,1.15,1.06,1.09,7828,0
+ADSEW.US,D,20220427,000000,0.9499,1,0.9481,1,4530,0
+ADSEW.US,D,20220428,000000,0.961,0.9616,0.95,0.95,6398,0
+ADSEW.US,D,20220429,000000,0.89,0.89,0.85,0.85,2000,0
+ADSEW.US,D,20220502,000000,0.86,0.86,0.85,0.85,1509,0
+ADSEW.US,D,20220505,000000,0.76,0.76,0.76,0.76,2600,0
+ADSEW.US,D,20220509,000000,0.75,0.75,0.7,0.7,55755,0
+ADSEW.US,D,20220510,000000,0.7,0.764951,0.61,0.61,14454,0
+ADSEW.US,D,20220511,000000,0.61,0.61,0.57,0.5863,5797,0
+ADSEW.US,D,20220512,000000,0.4605,0.4605,0.46,0.46,901,0
+ADSEW.US,D,20220513,000000,0.5999,0.6075,0.58,0.58,7051,0
+ADSEW.US,D,20220516,000000,0.6,0.6,0.58,0.58,10939,0
+ADSEW.US,D,20220517,000000,0.5001,0.5001,0.5001,0.5001,200,0
+ADSEW.US,D,20220518,000000,0.51,0.51,0.51,0.51,455,0
+ADSEW.US,D,20220519,000000,0.62,0.62,0.6,0.6,910,0
+ADSEW.US,D,20220524,000000,0.478,0.5728,0.478,0.4809,3244,0
+ADSEW.US,D,20220525,000000,0.4502,0.4695,0.4502,0.4695,4075,0
+ADSEW.US,D,20220526,000000,0.5118,0.5499,0.5036,0.54,64747,0
+ADSEW.US,D,20220527,000000,0.4934,0.578,0.473,0.53,5192,0
+ADSEW.US,D,20220531,000000,0.6566,0.677,0.52,0.5425,15495,0
+ADSEW.US,D,20220601,000000,0.54,0.58,0.54,0.58,13730,0
+ADSEW.US,D,20220602,000000,0.5225,0.5225,0.52,0.52,2950,0
+ADSEW.US,D,20220603,000000,0.659,0.688,0.4884,0.5237,7649,0
+ADSEW.US,D,20220606,000000,0.45,0.6258,0.45,0.57,13891,0
+ADSEW.US,D,20220607,000000,0.5725,0.634,0.5625,0.634,24615,0
+ADSEW.US,D,20220608,000000,0.65,0.65,0.6175,0.63,6752,0
+ADSEW.US,D,20220609,000000,0.6493,0.6493,0.6063,0.6197,2223,0
+ADSEW.US,D,20220610,000000,0.5628,0.61,0.5628,0.6095,14716,0
+ADSEW.US,D,20220613,000000,0.57,0.57,0.4002,0.4502,76557,0
+ADSEW.US,D,20220614,000000,0.4675,0.5047,0.4101,0.48,14473,0
+ADSEW.US,D,20220615,000000,0.48,0.49,0.48,0.49,17773,0
+ADSEW.US,D,20220616,000000,0.49,0.49,0.4201,0.47,3054,0
+ADSEW.US,D,20220617,000000,0.54,0.54,0.5,0.5041,7470,0
+ADSEW.US,D,20220621,000000,0.5674,0.628751,0.5446,0.6201,23575,0
+ADSEW.US,D,20220622,000000,0.49,0.546,0.48,0.546,3191,0
+ADSEW.US,D,20220623,000000,0.4601,0.4601,0.4501,0.4501,656,0
+ADSEW.US,D,20220624,000000,0.5,0.5,0.5,0.5,5025,0
+ADSEW.US,D,20220627,000000,0.5025,0.5139,0.5021,0.5139,1857,0
+ADSEW.US,D,20220629,000000,0.5025,0.5025,0.45,0.4501,12973,0
+ADSEW.US,D,20220630,000000,0.4501,0.65375,0.405,0.65375,32107,0
+ADSEW.US,D,20220701,000000,0.61,0.6969,0.61,0.6968,7896,0
+ADSEW.US,D,20220706,000000,0.55,0.7313,0.55,0.62,972,0
+ADSEW.US,D,20220707,000000,0.62,0.73,0.61,0.68,12610,0
+ADSEW.US,D,20220708,000000,0.6995,0.7,0.65,0.68,3899,0
+ADSEW.US,D,20220711,000000,0.62,0.63,0.62,0.63,1419,0
+ADSEW.US,D,20220712,000000,0.65,0.71,0.62,0.71,19262,0
+ADSEW.US,D,20220713,000000,0.69,0.74,0.6725,0.74,26633,0
+ADSEW.US,D,20220714,000000,0.74,0.860399,0.74,0.8303,1720,0
+ADSEW.US,D,20220715,000000,0.87,0.88,0.87,0.8799,3956,0
+ADSEW.US,D,20220718,000000,0.89,0.89,0.89,0.89,161,0
+ADSEW.US,D,20220719,000000,0.8184,0.8184,0.8184,0.8184,201,0
+ADSEW.US,D,20220720,000000,0.8002,0.9419,0.75,0.92,44471,0
+ADSEW.US,D,20220721,000000,0.92,0.92,0.8501,0.8501,899,0
+ADSEW.US,D,20220722,000000,0.95,0.96,0.8523,0.8603,5447,0
+ADSEW.US,D,20220725,000000,1.05,1.09,0.95,0.9702,5779,0
+ADSEW.US,D,20220726,000000,0.91,1,0.9,0.955,2171,0
+ADSEW.US,D,20220727,000000,0.99,0.99,0.9201,0.9201,1800,0
+ADSEW.US,D,20220728,000000,0.99,0.99,0.8503,0.8858,401,0
+ADSEW.US,D,20220729,000000,0.96,1.005,0.96,1.005,670,0
+ADSEW.US,D,20220801,000000,0.8512,0.9005,0.8512,0.9005,251,0
+ADSEW.US,D,20220802,000000,0.9498,0.9498,0.899899,0.899899,1592,0
+ADSEW.US,D,20220803,000000,0.8901,0.9362,0.89,0.8905,1105,0
+ADSEW.US,D,20220808,000000,0.84,0.97,0.84,0.95,4937,0
+ADSEW.US,D,20220810,000000,0.98,1.06,0.98,0.99,9135,0
+ADSEW.US,D,20220811,000000,1.18,1.18,1.11,1.17,5505,0
+ADSEW.US,D,20220815,000000,1.18,1.18,1.18,1.18,100,0
+ADSEW.US,D,20220817,000000,1.22,1.38,1.09,1.09,22956,0
+ADSEW.US,D,20220818,000000,1.16,1.2,1.16,1.16,2027,0
+ADSEW.US,D,20220819,000000,1.08,1.08,1,1.04,4828,0
+ADSEW.US,D,20220822,000000,1.1,1.3799,1.0601,1.3799,2100,0
+ADSEW.US,D,20220823,000000,1.34,1.34,1.03,1.03,6000,0
+ADSEW.US,D,20220824,000000,1.1,1.3799,1.09,1.2,6284,0
+ADSEW.US,D,20220825,000000,1.15,1.15,0.9,1.1,21108,0
+ADSEW.US,D,20220826,000000,1.09,1.09,0.9803,0.9803,6811,0
+ADSEW.US,D,20220829,000000,1.26,1.3,1.07,1.2,6278,0
+ADSEW.US,D,20220831,000000,1.2,1.2,1.1109,1.15,2763,0
+ADSEW.US,D,20220901,000000,1.01,1.01,1.01,1.01,1385,0
+ADSEW.US,D,20220902,000000,1.14,1.19,1.14,1.18,550,0
+ADSEW.US,D,20220906,000000,1.2,1.2,1.2,1.2,587,0
+ADSEW.US,D,20220907,000000,1.21,1.28,1.0501,1.2,5928,0
+ADSEW.US,D,20220908,000000,1.13,1.3799,0.96,1.2,10899,0
+ADSEW.US,D,20220909,000000,1.1201,1.1201,1.1201,1.1201,3000,0
+ADSEW.US,D,20220912,000000,1.2,1.2,1.2,1.2,570,0
+ADSEW.US,D,20220914,000000,1.15,1.15,1.15,1.15,199,0
+ADSEW.US,D,20220915,000000,1.28,1.3,1.19,1.3,1379,0
+ADSEW.US,D,20220916,000000,1.2464,1.2464,1.2464,1.2464,314,0
+ADSEW.US,D,20220920,000000,1.03,1.1,1,1.1,4253,0
+ADSEW.US,D,20220921,000000,1.07,1.14,1.01,1.0399,24904,0
+ADSEW.US,D,20220922,000000,1.07,1.29,1.07,1.14,15660,0
+ADSEW.US,D,20220923,000000,1.03,1.03,1.03,1.03,244,0
+ADSEW.US,D,20220927,000000,1.27,1.27,1,1.04,11804,0
+ADSEW.US,D,20220928,000000,0.9301,0.9301,0.9201,0.9201,467,0
+ADSEW.US,D,20220929,000000,1,1,0.9201,0.9201,110980,0
+ADSEW.US,D,20221003,000000,0.991,1,0.991,1,1300,0
+ADSEW.US,D,20221004,000000,1.28,1.28,1.28,1.28,156,0
+ADSEW.US,D,20221005,000000,1.0051,1.0051,0.99,0.99,1202,0
+ADSEW.US,D,20221007,000000,0.99,0.99,0.92,0.9274,15841,0
+ADSEW.US,D,20221010,000000,0.92,0.92,0.92,0.92,3882,0
+ADSEW.US,D,20221011,000000,0.848395,0.909899,0.848395,0.909899,706,0
+ADSEW.US,D,20221012,000000,0.924,0.924,0.924,0.924,195,0
+ADSEW.US,D,20221013,000000,0.9125,0.9125,0.9125,0.9125,199,0
+ADSEW.US,D,20221014,000000,0.8,0.8,0.6301,0.6301,8687,0
+ADSEW.US,D,20221017,000000,0.66,0.66,0.52,0.53,185370,0
+ADSEW.US,D,20221018,000000,0.6997,0.6997,0.56,0.6,3116,0
+ADSEW.US,D,20221019,000000,0.639349,0.639349,0.5587,0.5587,721,0
+ADSEW.US,D,20221020,000000,0.699599,0.699599,0.61,0.61,2058,0
+ADSEW.US,D,20221024,000000,0.6151,0.64,0.54,0.54,1838,0
+ADSEW.US,D,20221026,000000,0.6897,0.6997,0.57,0.6897,2228,0
+ADSEW.US,D,20221027,000000,0.6899,0.6899,0.6899,0.6899,259,0
+ADSEW.US,D,20221031,000000,0.562,0.62,0.52,0.62,58204,0
+ADSEW.US,D,20221101,000000,0.6,0.7009,0.5376,0.65,15198,0
+ADSEW.US,D,20221102,000000,0.5367,0.62,0.53,0.6,10478,0
+ADSEW.US,D,20221103,000000,0.6177,0.6597,0.608,0.63,3009,0
+ADSEW.US,D,20221104,000000,0.8492,0.86,0.6116,0.62,8372,0
+ADSEW.US,D,20221107,000000,0.6,0.6076,0.597501,0.6,17154,0
+ADSEW.US,D,20221108,000000,0.76,0.76,0.5814,0.5814,3742,0
+ADSEW.US,D,20221109,000000,0.7406,0.7504,0.5603,0.61,6409,0
+ADSEW.US,D,20221110,000000,0.6124,0.615,0.5875,0.5925,18551,0
+ADSEW.US,D,20221116,000000,0.689,0.7284,0.648,0.648,1520,0
+ADSEW.US,D,20221117,000000,0.624443,0.624443,0.5929,0.603,2377,0
+ADSEW.US,D,20221118,000000,0.5004,0.6499,0.5,0.564,10821,0
+ADSEW.US,D,20221121,000000,0.589,0.589,0.52,0.52,750,0
+ADSEW.US,D,20221122,000000,0.5087,0.5848,0.5,0.5,3529,0
+ADSEW.US,D,20221123,000000,0.5504,0.5504,0.5,0.5,2692,0
+ADSEW.US,D,20221125,000000,0.5,0.5,0.5,0.5,238,0
+ADSEW.US,D,20221128,000000,0.6328,0.74,0.52,0.54,10645,0
+ADSEW.US,D,20221129,000000,0.5983,0.6785,0.52,0.5309,2755,0
+ADSEW.US,D,20221130,000000,0.54,0.6599,0.54,0.59,49335,0
+ADSEW.US,D,20221205,000000,0.52,0.57,0.5001,0.5692,1302,0
+ADSEW.US,D,20221207,000000,0.5528,0.5598,0.4825,0.4825,406,0
+ADSEW.US,D,20221208,000000,0.5899,0.5899,0.4601,0.4601,205,0
+ADSEW.US,D,20221209,000000,0.4604,0.4604,0.3152,0.3306,20388,0
+ADSEW.US,D,20221212,000000,0.36,0.3875,0.33,0.33,3554,0
+ADSEW.US,D,20221213,000000,0.2974,0.335,0.2177,0.3059,40901,0
+ADSEW.US,D,20221214,000000,0.4403,0.4403,0.25,0.25,17684,0
+ADSEW.US,D,20221215,000000,0.3851,0.3851,0.23,0.23,19565,0
+ADSEW.US,D,20221216,000000,0.25,0.25,0.1851,0.1851,8901,0
+ADSEW.US,D,20221219,000000,0.19,0.2,0.1862,0.1886,31950,0
+ADSEW.US,D,20221220,000000,0.1941,0.201,0.1941,0.201,72100,0
+ADSEW.US,D,20221221,000000,0.23,0.26,0.2299,0.25,45122,0
+ADSEW.US,D,20221222,000000,0.3751,0.3799,0.216,0.279,46205,0
+ADSEW.US,D,20221223,000000,0.23375,0.23375,0.2123,0.2123,6838,0
+ADSEW.US,D,20221227,000000,0.24,0.24,0.18,0.18,20558,0
+ADSEW.US,D,20221228,000000,0.2,0.2076,0.1342,0.18,16571,0
+ADSEW.US,D,20221229,000000,0.1875,0.1875,0.166,0.175,37170,0
+ADSEW.US,D,20221230,000000,0.1849,0.205,0.18,0.2046,2300,0
+ADSEW.US,D,20230103,000000,0.19375,0.214699,0.1905,0.1905,106900,0
+ADSEW.US,D,20230104,000000,0.1975,0.202769,0.192,0.2,252994,0
+ADSEW.US,D,20230105,000000,0.21,0.26875,0.1926,0.263172,126883,0
+ADSEW.US,D,20230106,000000,0.25,0.2501,0.2,0.24,98570,0
+ADSEW.US,D,20230109,000000,0.25,0.2583,0.21,0.25,51500,0
+ADSEW.US,D,20230110,000000,0.211,0.25225,0.2,0.25,28287,0
+ADSEW.US,D,20230111,000000,0.3,0.3075,0.3,0.3,104990,0
+ADSEW.US,D,20230112,000000,0.302201,0.31,0.3021,0.31,99300,0
+ADSEW.US,D,20230117,000000,0.31,0.31,0.2646,0.29,65580,0
+ADSEW.US,D,20230120,000000,0.3,0.31,0.25,0.25,3173,0
+ADSEW.US,D,20230123,000000,0.313751,0.313751,0.3,0.3,35400,0
+ADSEW.US,D,20230125,000000,0.269999,0.269999,0.2412,0.2412,8362,0
+ADSEW.US,D,20230126,000000,0.26,0.26,0.26,0.26,449,0
+ADSEW.US,D,20230127,000000,0.25,0.26,0.25,0.25,2190,0
+ADSEW.US,D,20230131,000000,0.2,0.249899,0.2,0.22,1350,0
+ADSEW.US,D,20230201,000000,0.24,0.24,0.2345,0.24,901,0
+ADSEW.US,D,20230202,000000,0.25,0.2539,0.2123,0.2425,7255,0
+ADSEW.US,D,20230203,000000,0.175,0.175,0.175,0.175,2050,0
+ADSEW.US,D,20230208,000000,0.224449,0.224449,0.224449,0.224449,606,0
+ADSEW.US,D,20230210,000000,0.2975,0.2975,0.1734,0.1901,72015,0
+ADSEW.US,D,20230213,000000,0.2129,0.246701,0.1997,0.2301,10595,0
+ADSEW.US,D,20230214,000000,0.247,0.28,0.24,0.2536,33445,0
+ADSEW.US,D,20230215,000000,0.25,0.2925,0.227,0.2699,181458,0
+ADSEW.US,D,20230216,000000,0.27,0.2975,0.27,0.27,33975,0
+ADSEW.US,D,20230222,000000,0.2775,0.2775,0.2775,0.2775,345,0
+ADSEW.US,D,20230223,000000,0.2485,0.265,0.2485,0.265,5329,0
+ADSEW.US,D,20230228,000000,0.27,0.27,0.27,0.27,1490,0
+ADSEW.US,D,20230301,000000,0.28,0.28,0.27,0.27,1212,0
+ADSEW.US,D,20230303,000000,0.35,0.35,0.2667,0.2667,20975,0
+ADSEW.US,D,20230306,000000,0.31,0.31,0.2004,0.2004,200,0
+ADSEW.US,D,20230307,000000,0.2458,0.32,0.2458,0.2991,3607,0
+ADSEW.US,D,20230308,000000,0.1658,0.3108,0.1658,0.26,10336,0
+ADSEW.US,D,20230309,000000,0.385,0.3875,0.2754,0.28,10396,0
+ADSEW.US,D,20230310,000000,0.1887,0.2891,0.17,0.2658,20656,0
+ADSEW.US,D,20230313,000000,0.26,0.26,0.2591,0.2591,5742,0
+ADSEW.US,D,20230314,000000,0.26,0.26,0.2226,0.2226,230,0
+ADSEW.US,D,20230315,000000,0.2551,0.2551,0.2,0.2,3510,0
+ADSEW.US,D,20230316,000000,0.1825,0.1825,0.1825,0.1825,130,0
+ADSEW.US,D,20230317,000000,0.2454,0.2454,0.2099,0.2099,2056,0
+ADSEW.US,D,20230321,000000,0.1625,0.2218,0.1625,0.2218,3345,0
+ADSEW.US,D,20230323,000000,0.238,0.25,0.2026,0.2026,700,0
+ADSEW.US,D,20230324,000000,0.2396,0.2396,0.23,0.23,3400,0
+ADSEW.US,D,20230329,000000,0.225,0.2499,0.225,0.249,1550,0
+ADSEW.US,D,20230330,000000,0.250101,0.25025,0.2475,0.2475,3954,0
+ADSEW.US,D,20230404,000000,0.2376,0.24,0.2376,0.24,326,0
+ADSEW.US,D,20230410,000000,0.26,0.26,0.231,0.2412,2711,0
+ADSEW.US,D,20230413,000000,0.2467,0.2537,0.161,0.165,29576,0
+ADSEW.US,D,20230414,000000,0.166,0.166,0.1541,0.1541,14001,0
+ADSEW.US,D,20230417,000000,0.146,0.171,0.146,0.15,18944,0
+ADSEW.US,D,20230418,000000,0.198,0.198,0.198,0.198,268,0
+ADSEW.US,D,20230419,000000,0.1601,0.1601,0.1601,0.1601,136,0
+ADSEW.US,D,20230420,000000,0.165,0.165,0.1592,0.1592,828,0
+ADSEW.US,D,20230424,000000,0.166,0.166,0.159,0.1591,6296,0
+ADSEW.US,D,20230425,000000,0.1697,0.1697,0.146,0.146,1000,0
+ADSEW.US,D,20230428,000000,0.146,0.146,0.146,0.146,4346,0
+ADSEW.US,D,20230503,000000,0.1881,0.19,0.146,0.15,5178,0
+ADSEW.US,D,20230504,000000,0.168001,0.168001,0.146,0.146,4500,0
+ADSEW.US,D,20230505,000000,0.13,0.146,0.13,0.146,2500,0
+ADSEW.US,D,20230508,000000,0.1425,0.142601,0.1425,0.142601,1000,0
+ADSEW.US,D,20230510,000000,0.1388,0.1425,0.1388,0.14,11740,0
+ADSEW.US,D,20230511,000000,0.1662,0.199,0.16,0.1611,82691,0
+ADSEW.US,D,20230512,000000,0.1979,0.225,0.1605,0.1625,44221,0
+ADSEW.US,D,20230515,000000,0.171289,0.1899,0.16,0.1625,26003,0
+ADSEW.US,D,20230516,000000,0.2376,0.24,0.19,0.2,22088,0
+ADSEW.US,D,20230517,000000,0.2198,0.2599,0.2,0.21,21664,0
+ADSEW.US,D,20230518,000000,0.185,0.286,0.185,0.24,31968,0
+ADSEW.US,D,20230519,000000,0.24,0.44059,0.24,0.44059,40825,0
+ADSEW.US,D,20230522,000000,0.4841,0.5675,0.4841,0.5,151432,0
+ADSEW.US,D,20230523,000000,0.5,0.57,0.5,0.5,12483,0
+ADSEW.US,D,20230524,000000,0.5,0.5,0.49,0.5,22024,0
+ADSEW.US,D,20230525,000000,0.5,0.5675,0.4618,0.55,71474,0
+ADSEW.US,D,20230526,000000,0.55,0.550101,0.55,0.55,13079,0
+ADSEW.US,D,20230530,000000,0.5346,0.565,0.5346,0.55,25747,0
+ADSEW.US,D,20230531,000000,0.55,0.575375,0.55,0.55,12163,0
+ADSEW.US,D,20230601,000000,0.550001,0.603751,0.550001,0.6,18902,0
+ADSEW.US,D,20230602,000000,0.594,0.605,0.575,0.6,67044,0
+ADSEW.US,D,20230605,000000,0.6,0.6001,0.6,0.6,29075,0
+ADSEW.US,D,20230607,000000,0.6475,0.6875,0.6411,0.6875,24852,0
+ADSEW.US,D,20230609,000000,0.613,0.650875,0.613,0.65,64244,0
+ADSEW.US,D,20230612,000000,0.68,0.68,0.68,0.68,142,0
+ADSEW.US,D,20230614,000000,0.65,0.65,0.65,0.65,2400,0
+ADSEW.US,D,20230615,000000,0.6411,0.6775,0.6411,0.6703,7454,0
+ADSEW.US,D,20230616,000000,0.650101,0.650438,0.65,0.650438,2500,0
+ADSEW.US,D,20230620,000000,0.6501,0.688751,0.65,0.65,36238,0
+ADSEW.US,D,20230621,000000,0.65,0.6501,0.65,0.65,29799,0
+ADSEW.US,D,20230622,000000,0.65,0.67375,0.6411,0.65,135925,0
+ADSEW.US,D,20230623,000000,0.696251,0.696251,0.65,0.65,10100,0
+ADSEW.US,D,20230626,000000,0.65,0.65,0.65,0.65,300,0
+ADSEW.US,D,20230627,000000,0.65,0.65,0.5676,0.5676,3100,0
+ADSEW.US,D,20230628,000000,0.6435,0.65,0.5999,0.5999,10110,0
+ADSEW.US,D,20230629,000000,0.62,0.68,0.62,0.62,2651,0
+ADSEW.US,D,20230630,000000,0.67,0.67,0.65,0.66,1200,0
+ADSEW.US,D,20230703,000000,0.6325,0.6425,0.6,0.6425,7294,0
+ADSEW.US,D,20230705,000000,0.725,0.725,0.725,0.725,114,0
+ADSEW.US,D,20230713,000000,0.747399,0.747399,0.747399,0.747399,100,0
+ADSEW.US,D,20230714,000000,0.71,0.73,0.7,0.73,403,0
+ADSEW.US,D,20230721,000000,0.559725,0.7234,0.5327,0.5327,8016,0
+ADSEW.US,D,20230724,000000,0.540118,0.757,0.52324,0.638403,8637,0
+ADSEW.US,D,20230725,000000,0.4355,0.69,0.4355,0.506,4854,0
+ADSEW.US,D,20230726,000000,0.4635,0.6155,0.4595,0.4595,5009,0
+ADSEW.US,D,20230727,000000,0.5495,0.5495,0.505,0.505,600,0
+ADSEW.US,D,20230731,000000,0.55,0.55,0.51,0.51,3839,0
+ADSEW.US,D,20230801,000000,0.5,0.50084,0.5,0.50084,1281,0
+ADSEW.US,D,20230802,000000,0.5678,0.5735,0.5275,0.5275,2937,0
+ADSEW.US,D,20230803,000000,0.3905,0.572,0.3905,0.5251,5230,0
+ADSEW.US,D,20230807,000000,0.5225,0.5226,0.5225,0.5226,202,0
+ADSEW.US,D,20230809,000000,0.55,0.55,0.536239,0.536239,4103,0
+ADSEW.US,D,20230810,000000,0.5402,0.7821,0.5402,0.7821,11100,0
+ADSEW.US,D,20230811,000000,0.65,0.7401,0.65,0.7401,475,0
+ADSEW.US,D,20230814,000000,0.68,0.68,0.68,0.68,318,0
+ADSEW.US,D,20230815,000000,0.8375,0.8975,0.7025,0.7025,5137,0
+ADSEW.US,D,20230816,000000,0.8599,0.8599,0.85,0.85,20430,0
+ADSEW.US,D,20230817,000000,0.8585,0.8926,0.8125,0.8125,49039,0
+ADSEW.US,D,20230818,000000,0.812601,0.82,0.8125,0.82,913,0
+ADSEW.US,D,20230821,000000,0.8909,0.8992,0.85,0.85,15397,0
+ADSEW.US,D,20230822,000000,0.85,0.85,0.85,0.85,3000,0
+ADSEW.US,D,20230823,000000,0.85,0.85,0.85,0.85,16509,0
+ADSEW.US,D,20230825,000000,0.86,0.925,0.86,0.925,6317,0
+ADSEW.US,D,20230828,000000,0.9158,0.925,0.9158,0.925,200,0
+ADSEW.US,D,20230829,000000,0.95,0.9504,0.95,0.95,57150,0
+ADSEW.US,D,20230830,000000,0.95,0.97,0.95,0.95,11000,0
+ADSEW.US,D,20230831,000000,0.95,0.95,0.95,0.95,11377,0
+ADSEW.US,D,20230901,000000,0.4488,0.923,0.4488,0.74,2742,0
+ADSEW.US,D,20230905,000000,0.5671,0.752,0.5671,0.75,2730,0
+ADSEW.US,D,20230906,000000,0.7423,0.7423,0.735,0.735,608,0
+ADSEW.US,D,20230907,000000,0.735,0.735,0.735,0.735,1592,0
+ADSEW.US,D,20230908,000000,0.6483,0.6483,0.6483,0.6483,531,0
+ADSEW.US,D,20230913,000000,0.7,0.7,0.6501,0.6501,811,0
+ADSEW.US,D,20230914,000000,0.77,0.77,0.77,0.77,101,0
+ADSEW.US,D,20230915,000000,0.81,0.810601,0.81,0.810601,1000,0
+ADSEW.US,D,20230918,000000,0.85001,0.85195,0.85,0.85,56297,0
+ADSEW.US,D,20230919,000000,0.751,0.8,0.751,0.8,11300,0
+ADSEW.US,D,20230920,000000,0.6986,0.8,0.6601,0.8,11610,0
+ADSEW.US,D,20230927,000000,0.82,0.82,0.81,0.82,2500,0
+ADSEW.US,D,20231002,000000,0.8,0.8,0.8,0.8,30055,0
+ADSEW.US,D,20231003,000000,0.67,0.8,0.6511,0.8,500,0
+ADSEW.US,D,20231005,000000,0.81,0.8501,0.799,0.8,41500,0
+ADSEW.US,D,20231006,000000,0.8,0.8,0.8,0.8,20100,0
+ADSEW.US,D,20231012,000000,0.7302,0.81,0.7273,0.8,20105,0
+ADSEW.US,D,20231013,000000,0.8,0.8375,0.655,0.835,478753,0
+ADSEW.US,D,20231016,000000,0.8499,0.8499,0.8499,0.8499,105,0
+ADSEW.US,D,20231017,000000,0.8,0.88,0.8,0.88,3734,0
+ADSEW.US,D,20231018,000000,0.68,0.849,0.68,0.849,491,0
+ADSEW.US,D,20231019,000000,0.82,0.82,0.82,0.82,391,0
+ADSEW.US,D,20231020,000000,0.899799,0.92495,0.86,0.860001,8797,0
+ADSEW.US,D,20231023,000000,0.808,0.808,0.69,0.69,13316,0
+ADSEW.US,D,20231031,000000,0.689899,0.69,0.689899,0.69,4511,0
+ADSEW.US,D,20231101,000000,0.8316,0.84,0.6917,0.7151,978,0
+ADSEW.US,D,20231107,000000,0.7,0.7703,0.7,0.7703,3130,0
+ADSEW.US,D,20231108,000000,0.86,0.86,0.7,0.86,1745,0
+ADSEW.US,D,20231109,000000,0.86,0.86,0.86,0.86,100,0
+ADSEW.US,D,20231110,000000,0.707,0.82,0.707,0.71,465,0
+ADSEW.US,D,20231115,000000,0.58,0.79,0.57,0.7258,3814,0
+ADSEW.US,D,20231116,000000,0.6558,0.7805,0.6058,0.7,3285,0
+ADSEW.US,D,20231117,000000,0.6701,0.6701,0.6701,0.6701,214,0
+ADSEW.US,D,20231121,000000,0.56,0.74,0.56,0.67,3403,0
+ADSEW.US,D,20231122,000000,0.83,0.84,0.74,0.84,1752,0
+ADSEW.US,D,20231128,000000,0.84,0.84,0.75,0.75,613,0
+ADSEW.US,D,20231129,000000,0.65,0.65,0.62,0.62,3666,0
+ADSEW.US,D,20231130,000000,0.6325,0.6325,0.62,0.62,2412,0
+ADSEW.US,D,20231201,000000,0.6138,0.6225,0.6124,0.6225,3748,0
+ADSEW.US,D,20231204,000000,0.6336,0.64,0.55,0.56,46924,0
+ADSEW.US,D,20231205,000000,0.5625,0.61,0.556249,0.587388,49264,0
+ADSEW.US,D,20231206,000000,0.59,0.6,0.5575,0.5575,76624,0
+ADSEW.US,D,20231207,000000,0.6,0.73,0.6,0.7,123859,0
+ADSEW.US,D,20231208,000000,0.74,0.75,0.675,0.75,3300,0
+ADSEW.US,D,20231212,000000,0.71,0.7125,0.71,0.7125,1500,0
+ADSEW.US,D,20231213,000000,0.773749,0.773749,0.773749,0.773749,158,0
+ADSEW.US,D,20231214,000000,0.6681,0.8275,0.6681,0.78,44244,0
+ADSEW.US,D,20231215,000000,0.75,0.82,0.75,0.82,1419,0
+ADSEW.US,D,20231220,000000,0.6,0.78,0.5901,0.78,12887,0
+ADSEW.US,D,20231222,000000,0.62,0.6301,0.62,0.6301,1691,0
+ADSEW.US,D,20231226,000000,0.750101,0.7575,0.75,0.75,14620,0
+ADSEW.US,D,20231229,000000,0.79,0.806,0.79,0.806,3571,0
+ADSEW.US,D,20240103,000000,0.81,0.81,0.645,0.7813,8382,0
+ADSEW.US,D,20240105,000000,0.75,0.7501,0.75,0.75,3639,0
+ADSEW.US,D,20240108,000000,0.75,0.8475,0.75,0.8475,3468,0
+ADSEW.US,D,20240116,000000,0.8923,0.8923,0.8923,0.8923,405,0
+ADSEW.US,D,20240117,000000,0.87,0.87,0.8238,0.8238,1044,0
+ADSEW.US,D,20240118,000000,0.76,0.76,0.75,0.75,9669,0
+ADSEW.US,D,20240122,000000,0.866187,0.866187,0.866187,0.866187,702,0
+ADSEW.US,D,20240125,000000,0.7575,0.832387,0.75,0.832387,3000,0
+ADSEW.US,D,20240126,000000,0.75,0.75,0.75,0.75,100,0
+ADSEW.US,D,20240129,000000,0.8775,0.8875,0.86,0.86,4398,0
+ADSEW.US,D,20240130,000000,0.88,0.88,0.88,0.88,2029,0
+ADSEW.US,D,20240131,000000,0.75,0.89,0.75,0.8,10822,0
+ADSEW.US,D,20240207,000000,0.885,0.885,0.885,0.885,100,0
+ADSEW.US,D,20240208,000000,0.9,1.03,0.89,0.9395,14916,0
+ADSEW.US,D,20240212,000000,1.04,1.04,0.98,1.04,9611,0
+ADSEW.US,D,20240214,000000,0.9102,1.1501,0.9102,1.08,5644,0
+ADSEW.US,D,20240215,000000,1.08,1.08,1,1,15912,0
+ADSEW.US,D,20240216,000000,1.06,1.06,1.06,1.06,292,0
+ADSEW.US,D,20240220,000000,1.05,1.05,1.05,1.05,4300,0
+ADSEW.US,D,20240221,000000,1.0674,1.0674,1.0674,1.0674,1502,0
+ADSEW.US,D,20240223,000000,1.1,1.1,1.1,1.1,1000,0
+ADSEW.US,D,20240226,000000,1.06,1.15,1.05,1.15,42619,0
+ADSEW.US,D,20240227,000000,1.16,1.16,1.15,1.15,336,0
+ADSEW.US,D,20240228,000000,1.13,1.16,1.1,1.16,2193,0
+ADSEW.US,D,20240229,000000,1.2,1.62,1.1,1.54,4641,0
+ADSEW.US,D,20240301,000000,1.93,1.93,1.57,1.9,30577,0
+ADSEW.US,D,20240304,000000,1.8,1.8,1.51,1.59,17897,0
+ADSEW.US,D,20240305,000000,1.5,1.99,1.35,1.99,18688,0
+ADSEW.US,D,20240306,000000,1.94,1.94,1.6613,1.8,12157,0
+ADSEW.US,D,20240307,000000,1.75,2.3,1.75,2.2401,19588,0
+ADSEW.US,D,20240308,000000,2.3,2.3,2.3,2.3,623,0
+ADSEW.US,D,20240311,000000,2.05,2.05,2.05,2.05,315,0
+ADSEW.US,D,20240312,000000,1.95,2.26,1.95,2.26,11822,0
+ADSEW.US,D,20240313,000000,2.29,2.31,2.24,2.3,35876,0
+ADSEW.US,D,20240314,000000,2.3,2.3,1.83,2.045,941,0
+ADSEW.US,D,20240318,000000,2.08,2.1,2.08,2.1,910,0
+ADSEW.US,D,20240321,000000,2.08,2.1,2.04,2.1,46115,0
+ADSEW.US,D,20240322,000000,2.1,2.2628,2.1,2.2628,14642,0
+ADSEW.US,D,20240325,000000,1.86,1.86,1.85,1.86,801,0
+ADSEW.US,D,20240326,000000,2.2311,2.285,2.1651,2.1651,1272,0
+ADSEW.US,D,20240401,000000,2.152,2.2,2.152,2.2,15632,0
+ADSEW.US,D,20240405,000000,2.18,2.2,2.16,2.2,2575,0
+ADSEW.US,D,20240408,000000,1.93,2.16,1.93,1.94,4802,0
+ADSEW.US,D,20240411,000000,1.75,1.75,1.72,1.73,687,0
+ADSEW.US,D,20240412,000000,2.07,2.16,2.07,2.16,5000,0
+ADSEW.US,D,20240415,000000,2.16,2.16,2.16,2.16,292,0
+ADSEW.US,D,20240416,000000,2,2.3248,1.9873,2.3248,48327,0
+ADSEW.US,D,20240417,000000,2,2.32,2,2.32,9339,0
+ADSEW.US,D,20240418,000000,2.29,2.36,2.24,2.25,8108,0
+ADSEW.US,D,20240419,000000,2.29,2.3,2.29,2.3,3375,0
+ADSEW.US,D,20240422,000000,2.32,2.39,2.32,2.39,5444,0
+ADSEW.US,D,20240425,000000,2.33,2.4,2.33,2.4,3056,0
+ADSEW.US,D,20240426,000000,2.04,2.31,2.04,2.31,3102,0
+ADSEW.US,D,20240429,000000,2.29,2.32,2.28,2.32,37861,0
+ADSEW.US,D,20240430,000000,2.32,2.32,2.32,2.32,500,0
+ADSEW.US,D,20240501,000000,2.28,2.4,2.28,2.4,40212,0
+ADSEW.US,D,20240502,000000,2.38,2.4114,2.1976,2.37,3485,0
+ADSEW.US,D,20240503,000000,2.35,2.61,2.2886,2.6,25014,0
+ADSEW.US,D,20240506,000000,2.5,2.71,2.4,2.45,23105,0
+ADSEW.US,D,20240507,000000,2.28,2.48,2.26,2.26,5410,0
+ADSEW.US,D,20240508,000000,2.43,2.44,2.32,2.41,8677,0
+ADSEW.US,D,20240509,000000,2.34,2.36,2.06,2.34,18609,0
+ADSEW.US,D,20240510,000000,2.35,2.35,2.35,2.35,100,0
+ADSEW.US,D,20240514,000000,2.2208,2.27,2.2,2.27,13540,0
+ADSEW.US,D,20240515,000000,2.1812,2.1812,2.15,2.15,2749,0
+ADSEW.US,D,20240520,000000,2.15,2.25,2.05,2.2,1455,0
+ADSEW.US,D,20240522,000000,2.03,2.2,2,2.2,7623,0
+ADSEW.US,D,20240523,000000,2.16,2.26,2.13,2.2599,27336,0
+ADSEW.US,D,20240524,000000,2.1,2.23,2.1,2.23,4364,0
+ADSEW.US,D,20240528,000000,2.25,2.25,2.2,2.2,9483,0
+ADSEW.US,D,20240529,000000,2.2,2.21,2.2,2.21,24643,0
+ADSEW.US,D,20240530,000000,2.22,2.3,2.22,2.22,80781,0
+ADSEW.US,D,20240603,000000,2.26,2.2601,2.23,2.23,1581,0
+ADSEW.US,D,20240604,000000,2.09,2.15,2.01,2.02,1083,0
+ADSEW.US,D,20240605,000000,2.0688,2.34,2.0688,2.3048,12908,0
+ADSEW.US,D,20240606,000000,2.38,2.38,2.17,2.17,13721,0
+ADSEW.US,D,20240607,000000,2.1,2.2,2.1,2.2,263,0
+ADSEW.US,D,20240611,000000,1.93,2.05,1.8751,2.01,7534,0
+ADSEW.US,D,20240612,000000,1.88,2.25,1.88,2.25,854,0
+ADSEW.US,D,20240613,000000,2.01,2.03,1.72,1.9,3814,0
+ADSEW.US,D,20240614,000000,1.98,2.02,1.93,2,10569,0
+ADSEW.US,D,20240618,000000,2.0653,2.18,1.74,2.18,3948,0
+ADSEW.US,D,20240620,000000,2.18,2.18,2.18,2.18,2101,0
+ADSEW.US,D,20240621,000000,2,2,2,2,402,0
+ADSEW.US,D,20240624,000000,1.92,2.25,1.92,2.2,2267,0
+ADSEW.US,D,20240625,000000,2,2,2,2,1137,0
+ADSEW.US,D,20240626,000000,2.01,2.01,2.01,2.01,115,0
+ADSEW.US,D,20240627,000000,2.1,2.2,2.1,2.2,3373,0
+ADSEW.US,D,20240628,000000,1.985,2.45,1.985,2.43,55289,0
+ADSEW.US,D,20240702,000000,2.26,2.35,2.25,2.26,4084,0
+ADSEW.US,D,20240705,000000,2.1301,2.19,2.1301,2.18,5072,0
+ADSEW.US,D,20240708,000000,2.0882,2.0882,2.0882,2.0882,140,0
+ADSEW.US,D,20240709,000000,2,2.25,2,2.07,5510,0
+ADSEW.US,D,20240710,000000,1.8549,2.2,1.8549,2.0607,7966,0
+ADSEW.US,D,20240711,000000,2.13,2.14,2.12,2.14,18715,0
+ADSEW.US,D,20240712,000000,1.875,1.875,1.875,1.875,1501,0
+ADSEW.US,D,20240715,000000,2.1265,2.23,2.0383,2.23,2466,0
+ADSEW.US,D,20240716,000000,2.22,2.23,2.22,2.23,5015,0
+ADSEW.US,D,20240717,000000,2.2,2.23,2.2,2.23,1157,0
+ADSEW.US,D,20240718,000000,2.22,2.23,2.2,2.215,5316,0
+ADSEW.US,D,20240719,000000,2.2,2.2482,2.17,2.2466,13209,0
+ADSEW.US,D,20240722,000000,2.2,2.25,2.1556,2.1556,1993,0
+ADSEW.US,D,20240723,000000,2.1958,2.3,2.13,2.2427,3010,0
+ADSEW.US,D,20240724,000000,2.19,2.3,2.169,2.3,8593,0
+ADSEW.US,D,20240725,000000,2.29,2.37,2.29,2.3424,8407,0
+ADSEW.US,D,20240726,000000,2.3,2.3,2.3,2.3,2600,0
+ADSEW.US,D,20240801,000000,2.3,2.37,2.2117,2.37,5319,0
+ADSEW.US,D,20240805,000000,2.1,2.1,2.1,2.1,285,0
+ADSEW.US,D,20240806,000000,2.25,2.3592,2.25,2.3592,3044,0
+ADSEW.US,D,20240807,000000,2.38,2.575,2.38,2.575,10063,0
+ADSEW.US,D,20240814,000000,2.33,2.55,2.33,2.55,1650,0
+ADSEW.US,D,20240815,000000,2.55,2.55,2.55,2.55,405,0
+ADSEW.US,D,20240819,000000,2.06,2.63,1.72,2.63,13427,0
+ADSEW.US,D,20240822,000000,2.13,2.59,2.02,2.5,3200,0
+ADSEW.US,D,20240826,000000,2.5,2.5,2.5,2.5,121,0
+ADSEW.US,D,20240828,000000,2.11,2.3,2.11,2.28,476,0
+ADSEW.US,D,20240829,000000,2.56,2.56,2.27,2.27,30614,0
+ADSEW.US,D,20240830,000000,2.22,2.5804,2.09,2.1,21458,0
+ADSEW.US,D,20240903,000000,2.1,2.39,2.1,2.39,2791,0
+ADSEW.US,D,20240911,000000,2.35,2.39,2.35,2.39,1325,0
+ADSEW.US,D,20240912,000000,2.5,2.5,2.5,2.5,500,0
+ADSEW.US,D,20240913,000000,2.6,2.63,2.6,2.63,1000,0
+ADSEW.US,D,20240916,000000,2.59,2.59,2.59,2.59,201,0
+ADSEW.US,D,20240917,000000,2.175,2.544,2.06,2.35,11170,0
+ADSEW.US,D,20240918,000000,2.11,2.6,1.7401,2.34,26648,0
+ADSEW.US,D,20240919,000000,2.29,2.395,1.88,2.19,45592,0
+ADSEW.US,D,20240920,000000,2.05,2.17,1.792,2.17,9961,0
+ADSEW.US,D,20240923,000000,2.1918,2.368,2.1918,2.33,11445,0
+ADSEW.US,D,20240924,000000,2,2.21,1.898,2.2,10182,0
+ADSEW.US,D,20240925,000000,2.01,2.39,2.01,2.38,15624,0
+ADSEW.US,D,20240926,000000,2.33,2.48,2.28,2.35,18239,0
+ADSEW.US,D,20240927,000000,2.29,2.604,2.22,2.39,21091,0
+ADSEW.US,D,20240930,000000,2.25,2.5,2.25,2.46,1132,0
+ADSEW.US,D,20241001,000000,2.4,2.4,2.4,2.4,292,0
+ADSEW.US,D,20241002,000000,2.18,2.57,2.18,2.57,487,0
+ADSEW.US,D,20241003,000000,2.5,2.5,2.44,2.44,13031,0
+ADSEW.US,D,20241004,000000,2.46,2.6,2.46,2.6,31057,0
+ADSEW.US,D,20241008,000000,2.45,2.65,2.45,2.64,25878,0
+ADSEW.US,D,20241009,000000,2.5,2.68,2.49,2.68,29582,0
+ADSEW.US,D,20241010,000000,2.545,2.7,2.49,2.5,39138,0
+ADSEW.US,D,20241011,000000,2.5,2.65,2.3,2.49,21466,0
+ADSEW.US,D,20241014,000000,2.49,2.49,2.49,2.49,2979,0
+ADSEW.US,D,20241015,000000,2.71,2.72,2.71,2.71,2970,0
+ADSEW.US,D,20241016,000000,2.69,3.25,2.5,3.25,56384,0
+ADSEW.US,D,20241017,000000,3.5,3.65,3.29,3.62,147207,0
+ADSEW.US,D,20241018,000000,3.6,3.6,3.09,3.11,147901,0
+ADSEW.US,D,20241021,000000,3.17,3.17,3.1,3.145,2004,0
+ADSEW.US,D,20241022,000000,3.12,3.49,3.12,3.48,4349,0
+ADSEW.US,D,20241023,000000,3.17,3.4,3.11,3.4,21669,0
+ADSEW.US,D,20241024,000000,3.4,3.4,3.4,3.4,1503,0
+ADSEW.US,D,20241025,000000,3.38,3.5,3.38,3.48,18448,0
+ADSEW.US,D,20241028,000000,3.5,3.6,3.48,3.5,163266,0
+ADSEW.US,D,20241029,000000,3.41,3.45,3.11,3.4,76083,0
+ADSEW.US,D,20241030,000000,3.4001,3.41,2.8201,3.37,141202,0
+ADSEW.US,D,20241031,000000,3.235,3.53,2.9901,3.53,146400,0
+ADSEW.US,D,20241101,000000,3.53,3.53,3.3,3.44,11252,0
+ADSEW.US,D,20241104,000000,3.25,3.25,3.25,3.25,238,0
+ADSEW.US,D,20241105,000000,3.08,3.45,3.08,3.45,2773,0
+ADSEW.US,D,20241106,000000,3.2509,3.3,3.1324,3.2599,2507,0
+ADSEW.US,D,20241107,000000,3.3775,3.425,3.16,3.425,4752,0
+ADSEW.US,D,20241108,000000,2.9954,3.45,2.9954,3.43,5815,0
+ADSEW.US,D,20241111,000000,3.4128,3.4455,3.1386,3.4,7399,0
+ADSEW.US,D,20241112,000000,3.35,3.3999,3.071257,3.3,6111,0
+ADSEW.US,D,20241113,000000,3.3,3.365,3.08,3.32,6483,0
+ADSEW.US,D,20241114,000000,3.28,3.32,3.06,3.31,10887,0
+ADSEW.US,D,20241115,000000,3.31,3.31,3.09,3.09,3836,0
+ADSEW.US,D,20241118,000000,3.06,3.31,2.92,3.3,8014,0
+ADSEW.US,D,20241119,000000,3.08,3.3,2.92,3.16,18826,0
+ADSEW.US,D,20241120,000000,3.0278,3.2,2.93,3.2,21445,0
+ADSEW.US,D,20241121,000000,3.15,3.3,3.15,3.3,2681,0
+ADSEW.US,D,20241122,000000,3.25,3.29,3.06,3.17,2332,0
+ADSEW.US,D,20241125,000000,3.24,3.3,3.21,3.21,1647,0
+ADSEW.US,D,20241126,000000,3.06,3.2,3,3.2,24243,0
+ADSEW.US,D,20241127,000000,3.215,3.215,3.215,3.215,50000,0
+ADSEW.US,D,20241129,000000,3.38,3.45,3.14,3.42,49743,0
+ADSEW.US,D,20241202,000000,3.4,3.4,3.2,3.22,11455,0
+ADSEW.US,D,20241203,000000,2.88,3.3,2.88,3.12,8223,0
+ADSEW.US,D,20241204,000000,3.28,3.3293,3.14,3.3,1800,0
+ADSEW.US,D,20241205,000000,3.1508,3.2033,3.15,3.1792,1373,0
+ADSEW.US,D,20241206,000000,3.27,3.375,3.2166,3.2166,2515,0
+ADSEW.US,D,20241209,000000,3.04,3.4,3.04,3.37,2091,0
+ADSEW.US,D,20241210,000000,3.38,3.4,3.38,3.4,14000,0
+ADSEW.US,D,20241211,000000,3.26,3.4,3.26,3.38,2315,0
+ADSEW.US,D,20241212,000000,3.22,3.35,3.22,3.35,17290,0
+ADSEW.US,D,20241213,000000,3.4,3.4,3.39,3.4,4064,0
+ADSEW.US,D,20241216,000000,3.45,3.457,3.39,3.457,2006,0
+ADSEW.US,D,20241217,000000,3.33,3.55,3.25,3.55,63598,0
+ADSEW.US,D,20241218,000000,3.49,3.5,3.3,3.45,7537,0
+ADSEW.US,D,20241219,000000,3.44,3.545,3.25,3.4,17236,0
+ADSEW.US,D,20241220,000000,3.45,3.4601,3.4,3.4,22523,0
+ADSEW.US,D,20241223,000000,3.45,3.6,3.4,3.5,93243,0
+ADSEW.US,D,20241224,000000,3.36,3.36,3.36,3.36,333,0
+ADSEW.US,D,20241226,000000,3.45,3.67,3.41,3.67,73409,0
+ADSEW.US,D,20241227,000000,3.68,3.7,3.5,3.6,54580,0
+ADSEW.US,D,20241230,000000,3.7,3.7,3.5,3.65,54434,0
+ADSEW.US,D,20241231,000000,3.8,4.06,3.58,3.6,93648,0
+ADSEW.US,D,20250102,000000,3.8,4.59,3.56,3.95,33450,0
+ADSEW.US,D,20250103,000000,3.8256,3.8835,3.78,3.78,2662,0
+ADSEW.US,D,20250106,000000,4.1,4.15,3.57,3.65,34485,0
+ADSEW.US,D,20250107,000000,3.65,4.2175,3.61,3.8366,25593,0
+ADSEW.US,D,20250108,000000,3.9708,3.982,3.58,3.91,3578,0
+ADSEW.US,D,20250110,000000,3.91,3.91,3.48,3.8,37108,0
+ADSEW.US,D,20250113,000000,3.79,4,3.6001,3.84,15104,0
+ADSEW.US,D,20250114,000000,3.8,3.87,3.57,3.87,2241,0
+ADSEW.US,D,20250115,000000,3.95,4.05,3.95,4.05,1777,0
+ADSEW.US,D,20250116,000000,3.7999,3.8,3.705,3.8,20942,0
+ADSEW.US,D,20250117,000000,3.604,4.36,3.455,4.36,47170,0
+ADSEW.US,D,20250121,000000,4.27,4.36,3.945,4.18,27478,0
+ADSEW.US,D,20250122,000000,4.06,4.4,3.7186,4.18,31832,0
+ADSEW.US,D,20250123,000000,4.17,4.17,3.82,4.15,6852,0
+ADSEW.US,D,20250124,000000,4.15,4.35,3.94,4.1,70470,0
+ADSEW.US,D,20250127,000000,4,4.19,3.57,4,15347,0
+ADSEW.US,D,20250128,000000,4.06,4.52,3.9514,4.5,46558,0
+ADSEW.US,D,20250129,000000,4.84,4.86,4.46,4.5,8997,0
+ADSEW.US,D,20250130,000000,4.49,4.5,4.185,4.5,143749,0
+ADSEW.US,D,20250131,000000,4.5,4.5,4.15,4.42,165943,0
+ADSEW.US,D,20250203,000000,4.22,4.22,3.75,4.1,33663,0
+ADSEW.US,D,20250204,000000,3.65,4.1134,3.65,4.09,11908,0
+ADSEW.US,D,20250205,000000,3.9033,3.98,3.81,3.96,989,0
+ADSEW.US,D,20250206,000000,3.8,3.8106,3.3501,3.54,37289,0
+ADSEW.US,D,20250207,000000,3.5,3.86,3.4,3.7,43483,0
+ADSEW.US,D,20250210,000000,3.4,3.8399,3.4,3.8399,36643,0
+ADSEW.US,D,20250211,000000,3.5,3.89,3.41,3.7,20114,0
+ADSEW.US,D,20250212,000000,3.76,3.85,3.25,3.33,35349,0
+ADSEW.US,D,20250213,000000,3.5,3.6301,3.36,3.4,17601,0
+ADSEW.US,D,20250214,000000,3.45,3.595,3.25,3.33,17903,0
+ADSEW.US,D,20250218,000000,3.49,3.5288,3.28,3.37,8435,0
+ADSEW.US,D,20250219,000000,3.17,3.304108,3.17,3.303576,728,0
+ADSEW.US,D,20250220,000000,3.285,3.6101,3.285,3.5,5766,0
+ADSEW.US,D,20250221,000000,3.5,3.5001,3.3,3.3,12275,0
+ADSEW.US,D,20250224,000000,3.2,3.41,3.12,3.2,17142,0
+ADSEW.US,D,20250225,000000,3.33,3.5,3.3,3.45,27380,0
+ADSEW.US,D,20250226,000000,3.25,3.4,3.2,3.37,3918,0
+ADSEW.US,D,20250227,000000,3.39,3.56,3.34,3.41,61650,0
+ADSEW.US,D,20250228,000000,3.28,3.4,3.09,3.3095,33918,0
+ADSEW.US,D,20250303,000000,3.49,3.51,3.05,3.36,69822,0
+ADSEW.US,D,20250304,000000,3.28,3.425,2.6,3.09,64908,0
+ADSEW.US,D,20250305,000000,2.98,3.16,2.78,3.05,28882,0
+ADSEW.US,D,20250306,000000,3.1425,3.1425,2.67,3.07,8155,0
+ADSEW.US,D,20250307,000000,2.98,3.45,2.75,3.39,22277,0
+ADSEW.US,D,20250310,000000,3.39,3.4526,2.815,3.25,71434,0
+ADSEW.US,D,20250311,000000,3.25,3.25,2.86,3.19,8209,0
+ADSEW.US,D,20250312,000000,3.18,3.18,2.92,3.14,9557,0
+ADSEW.US,D,20250313,000000,3.12,3.12,2.51,2.67,25987,0
+ADSEW.US,D,20250314,000000,2.625,2.76,2.595,2.64,3251,0
+ADSEW.US,D,20250317,000000,2.598,2.9,2.59,2.69,2769,0
+ADSEW.US,D,20250318,000000,2.9285,3.4321,2.46,2.675,16919,0
+ADSEW.US,D,20250319,000000,2.64,2.64,2.3694,2.63,7325,0
+ADSEW.US,D,20250320,000000,2.6,2.63,2.43,2.57,4091,0
+ADSEW.US,D,20250321,000000,2.58,2.8364,2.38,2.8364,7574,0
+ADSEW.US,D,20250324,000000,2.75,3.14,2.5,3.14,34643,0
+ADSEW.US,D,20250325,000000,3.255,3.2767,2.73,3.02,15685,0
+ADSEW.US,D,20250326,000000,3.07,3.07,3.07,3.07,1221,0
+ADSEW.US,D,20250327,000000,3.085,3.5,2.88,3.5,25336,0
+ADSEW.US,D,20250328,000000,3.2,3.47,3.18,3.3,15050,0
+ADSEW.US,D,20250331,000000,3.1285,3.48,3.1285,3.48,76929,0
+ADSEW.US,D,20250401,000000,3.17,3.2,2.38,3,21525,0
+ADSEW.US,D,20250404,000000,2.46,2.46,1.8001,2.1058,43058,0
+ADSEW.US,D,20250407,000000,2.1899,2.1899,2.06,2.16,1269,0
+ADSEW.US,D,20250408,000000,1.81,1.93,1.79,1.91,3243,0
+ADSEW.US,D,20250409,000000,2.19,2.19,2.19,2.19,654,0
+ADSEW.US,D,20250414,000000,1.98,2.1,1.9,2.05,6820,0
+ADSEW.US,D,20250415,000000,2.1,2.1,2.09,2.09,2596,0
+ADSEW.US,D,20250417,000000,2.19,2.19,2.15,2.15,310,0
+ADSEW.US,D,20250421,000000,2.23,2.23,2.23,2.23,403,0
+ADSEW.US,D,20250422,000000,2.21,2.28,1.91,2.28,5607,0
+ADSEW.US,D,20250423,000000,2.08,2.1,2.08,2.08,6680,0
+ADSEW.US,D,20250424,000000,2.2,2.32,1.26,2.0999,29945,0
+ADSEW.US,D,20250425,000000,2.27,2.44,1.86,2.17,21333,0
+ADSEW.US,D,20250428,000000,2.22,2.445,2.12,2.4028,4035,0
+ADSEW.US,D,20250429,000000,2.31,2.52,2.02,2.4,4364,0
+ADSEW.US,D,20250430,000000,2.4,2.4,1.97,2.17,24716,0
+ADSEW.US,D,20250501,000000,2.17,2.45,2.02,2.07,31380,0
+ADSEW.US,D,20250502,000000,1.9,2.25,1.85,2.25,11622,0
+ADSEW.US,D,20250505,000000,2.1,2.1,1.9001,2.1,21517,0
+ADSEW.US,D,20250506,000000,2.07,2.19,1.84,1.9,20570,0
+ADSEW.US,D,20250507,000000,1.81,2.08,1.77,1.78,11283,0
+ADSEW.US,D,20250508,000000,1.85,2.116,1.685,2.11,32149,0
+ADSEW.US,D,20250509,000000,2.16,2.88,1.7781,2.05,14516,0
+ADSEW.US,D,20250512,000000,2.14,2.15,1.9525,2.05,7259,0
+ADSEW.US,D,20250513,000000,1.79,2.05,1.79,2.04,7193,0
+ADSEW.US,D,20250514,000000,2.04,2.05,1.945,2.01,1791,0
+ADSEW.US,D,20250515,000000,1.89,1.96,1.3701,1.595,15308,0
+ADSEW.US,D,20250516,000000,1.59,2.175,1.59,2.0495,91801,0
+ADSEW.US,D,20250519,000000,1.86,1.86,1.85,1.85,1309,0
+ADSEW.US,D,20250520,000000,1.965,1.965,1.965,1.965,102,0
+ADSEW.US,D,20250521,000000,1.7,2.2241,1.7,2.02,2003,0
+ADSEW.US,D,20250522,000000,1.33,1.98356,1.33,1.9547,1200,0
+ADSEW.US,D,20250523,000000,1.94,2.03,1.94,2.03,746,0
+ADSEW.US,D,20250528,000000,2.2,2.23,1.95,2,10605,0
+ADSEW.US,D,20250530,000000,2.23,2.36,1.63,1.95,16127,0
+ADSEW.US,D,20250603,000000,1.71,1.73,1.2105,1.4,25692,0
+ADSEW.US,D,20250604,000000,1.4,1.98,1.4,1.79,114507,0
+ADSEW.US,D,20250605,000000,1.79,1.83,1.55,1.55,19970,0
+ADSEW.US,D,20250606,000000,1.95,1.95,1.6,1.6,4541,0
+ADSEW.US,D,20250609,000000,1.83,1.96,1.72,1.96,6480,0
+ADSEW.US,D,20250610,000000,2.77,2.77,1.85,1.85,4855,0
+ADSEW.US,D,20250611,000000,2.25,2.25,1.85,1.96,2929,0
+ADSEW.US,D,20250612,000000,2.3,2.3,1.5,1.5,17127,0
+ADSEW.US,D,20250613,000000,1.365,1.7,1.29,1.56,12364,0
+ADSEW.US,D,20250616,000000,1.6101,1.94,1.6101,1.8,11035,0
+ADSEW.US,D,20250617,000000,1.77,2.115,1.77,2.115,6819,0
+ADSEW.US,D,20250618,000000,1.76,1.98,1.74,1.87,3245,0
+ADSEW.US,D,20250620,000000,1.1101,2.05,1.1101,2.05,4365,0
+ADSEW.US,D,20250623,000000,1.8,1.91,1.72,1.79,24746,0
+ADSEW.US,D,20250624,000000,1.965,2.08,1.445,1.86,34964,0
+ADSEW.US,D,20250625,000000,1.84,1.92,1.625,1.79,21782,0
+ADSEW.US,D,20250626,000000,1.85,2.04,1.69,1.76,19229,0
+ADSEW.US,D,20250627,000000,1.8107,1.8107,1.8107,1.8107,268,0
+ADSEW.US,D,20250630,000000,1.8,2.1,1.69,1.97,64528,0
+ADSEW.US,D,20250701,000000,1.86,1.96,1.5,1.5525,21576,0
+ADSEW.US,D,20250702,000000,1.5,1.63,1.24,1.63,22646,0
+ADSEW.US,D,20250703,000000,1.42,1.68,1.32,1.363,4959,0
+ADSEW.US,D,20250707,000000,1.3,1.56,1.25,1.3,8222,0
+ADSEW.US,D,20250708,000000,1.2,1.45,1.2,1.45,733,0
+ADSEW.US,D,20250709,000000,1.5,1.5,1.12,1.33,1357,0
+ADSEW.US,D,20250710,000000,1.4499,1.4499,1.13,1.26,8221,0
+ADSEW.US,D,20250711,000000,1.2,1.3499,1.2,1.25,4991,0
+ADSEW.US,D,20250714,000000,1.3011,1.3011,1.2,1.2,3580,0
+ADSEW.US,D,20250715,000000,1.1,1.1,0.96,1.0346,5924,0
+ADSEW.US,D,20250716,000000,1.09,1.19,0.98,0.98,5491,0
+ADSEW.US,D,20250717,000000,0.9123,1.075,0.73,0.97,16895,0
+ADSEW.US,D,20250718,000000,0.6999,1.3266,0.6999,1.2,15952,0
+ADSEW.US,D,20250721,000000,1.01,1.372,1,1.19,18848,0
+ADSEW.US,D,20250722,000000,1.275,1.275,1.07,1.18,2606,0
+ADSEW.US,D,20250724,000000,0.9299,1.1615,0.9299,1.14,8264,0
+ADSEW.US,D,20250725,000000,1.14,1.24,1.07,1.08,4570,0
+ADSEW.US,D,20250728,000000,1.01,1.21,1.01,1.18,5097,0
+ADSEW.US,D,20250729,000000,1.06,1.34,1.06,1.34,2849,0
+ADSEW.US,D,20250730,000000,1.2,1.35,1.15,1.24,9482,0
+ADSEW.US,D,20250731,000000,1.18,1.355,1.18,1.3396,9827,0
+ADSEW.US,D,20250801,000000,1.24,1.384,1.05,1.33,31308,0
+ADSEW.US,D,20250804,000000,1.02,1.25,1.02,1.18,1490,0
+ADSEW.US,D,20250805,000000,1.13,1.17,1,1.17,1759,0
+ADSEW.US,D,20250806,000000,1.11,1.19,1.02,1.19,6201,0
+ADSEW.US,D,20250807,000000,0.99,1.0699,0.82,1.0699,5273,0
+ADSEW.US,D,20250808,000000,1.07,1.14,1,1.14,1134,0
+ADSEW.US,D,20250814,000000,0.99,1.04,0.97,1,22579,0
+ADSEW.US,D,20250815,000000,1.06,1.06,1.06,1.06,113,0
+ADSEW.US,D,20250818,000000,1.065,1.103,0.85,1,24917,0
+ADSEW.US,D,20250819,000000,1.005,1.0848,1.005,1.0848,688,0
+ADSEW.US,D,20250820,000000,1.07,1.08,1.07,1.07,1658,0
+ADSEW.US,D,20250821,000000,1.015,1.08,0.9352,1,20396,0
+ADSEW.US,D,20250822,000000,1.01,1.128,0.8401,1.0251,3056,0
+ADSEW.US,D,20250825,000000,1.11,1.168,1.08,1.09,4276,0
+ADSEW.US,D,20250826,000000,1.14,1.2108,1,1.05,15962,0
+ADSEW.US,D,20250827,000000,1.06,1.18,1.05,1.11,5306,0
+ADSEW.US,D,20250828,000000,1.1,1.19,1,1.11,13527,0
+ADSEW.US,D,20250829,000000,1.19,1.6,1.14,1.503,21720,0
+ADSEW.US,D,20250902,000000,1.21,1.21,1.14,1.17,4540,0
+ADSEW.US,D,20250903,000000,1.12,1.12,1,1,5860,0
+ADSEW.US,D,20250904,000000,1.08,1.0813,0.84,0.925,10274,0
+ADSEW.US,D,20250905,000000,0.91,1,0.87,0.9,3961,0
+ADSEW.US,D,20250909,000000,0.91,0.98,0.8,0.84,8567,0
+ADSEW.US,D,20250910,000000,0.85,0.85,0.825,0.825,3379,0
+ADSEW.US,D,20250911,000000,0.85,0.85,0.82,0.82,2185,0
+ADSEW.US,D,20250912,000000,0.82,0.94,0.82,0.94,4804,0
+ADSEW.US,D,20250915,000000,0.63,0.875,0.63,0.875,2360,0
+ADSEW.US,D,20250916,000000,0.73,0.87,0.68,0.68,14954,0
+ADSEW.US,D,20250917,000000,0.74,0.8,0.7,0.71,7239,0
+ADSEW.US,D,20250919,000000,0.77,0.8,0.56,0.8,8243,0
+ADSEW.US,D,20250922,000000,0.81,0.9799,0.81,0.9799,309,0
+ADSEW.US,D,20250923,000000,0.98,0.99,0.9,0.9,1891,0
+ADSEW.US,D,20250925,000000,0.95,0.98,0.95,0.97,1331,0
+ADSEW.US,D,20250926,000000,0.97,1.24,0.918,1.24,13325,0
+ADSEW.US,D,20250929,000000,1.09,1.59,1.03,1.1,19080,0
+ADSEW.US,D,20250930,000000,1.09,1.97,1.02,1.12,29797,0
+ADSEW.US,D,20251001,000000,1.12,1.2,1.12,1.2,699,0
+ADSEW.US,D,20251002,000000,1.09,1.09,1.09,1.09,142,0
+ADSEW.US,D,20251008,000000,1.01,1.07,1.01,1.0699,468,0
+ADSEW.US,D,20251009,000000,0.95,1.13,0.95,1.109,7081,0
+ADSEW.US,D,20251010,000000,1.16,1.16,1.085,1.14,1975,0
+ADSEW.US,D,20251013,000000,1.14,1.14,0.95,1.06,7526,0
+ADSEW.US,D,20251014,000000,0.9673,0.989999,0.76,0.8404,7951,0
+ADSEW.US,D,20251015,000000,0.96,0.96,0.96,0.96,1916,0
+ADSEW.US,D,20251016,000000,0.8999,0.9,0.84,0.84,1252,0
+ADSEW.US,D,20251017,000000,0.88,0.9,0.88,0.9,1050,0
+ADSEW.US,D,20251020,000000,0.76,1.35,0.72,1.05,16432,0
+ADSEW.US,D,20251022,000000,1.01,1.05,0.8,0.9,18996,0
+ADSEW.US,D,20251023,000000,0.830079,0.9,0.830079,0.9,8448,0
+ADSEW.US,D,20251027,000000,0.8361,0.84995,0.7897,0.8499,10655,0
+ADSEW.US,D,20251028,000000,0.7711,0.8499,0.74,0.8499,29112,0
+ADSEW.US,D,20251029,000000,0.89,0.9,0.8,0.8175,5342,0
+ADSEW.US,D,20251030,000000,0.89,0.9271,0.79,0.9,39125,0
+ADSEW.US,D,20251031,000000,0.797,1.04,0.797,1.04,10228,0
+ADSEW.US,D,20251103,000000,0.9,0.9,0.82,0.82025,7984,0
+ADSEW.US,D,20251105,000000,0.9,0.9,0.9,0.9,5424,0
+ADSEW.US,D,20251106,000000,0.8203,0.8203,0.8203,0.8203,225,0
+ADSEW.US,D,20251107,000000,0.8204,0.8204,0.8204,0.8204,153,0
+ADSEW.US,D,20251110,000000,0.8205,0.8205,0.8205,0.8205,263,0
+ADSEW.US,D,20251113,000000,0.82,0.8312,0.8131,0.8201,1727,0
+ADSEW.US,D,20251117,000000,0.8,0.82,0.8,0.82,677,0
+ADSEW.US,D,20251118,000000,0.76,0.76,0.689999,0.689999,4404,0
+ADSEW.US,D,20251119,000000,0.7499,0.82,0.63,0.82,2823,0
+ADSEW.US,D,20251121,000000,0.82,0.82,0.66,0.82,9325,0
+ADSEW.US,D,20251124,000000,0.8199,1.02,0.8199,0.9599,13751,0
+ADSEW.US,D,20251125,000000,0.9,0.9,0.7615,0.85,2219,0
+ADSEW.US,D,20251126,000000,0.8989,0.9,0.815,0.9,24553,0
+ADSEW.US,D,20251128,000000,0.9,0.9,0.84,0.9,18680,0
+ADSEW.US,D,20251201,000000,0.86,0.9,0.7396,0.89,13279,0
+ADSEW.US,D,20251202,000000,0.8999,0.8999,0.790001,0.8879,12895,0
+ADSEW.US,D,20251203,000000,0.88,0.88,0.8799,0.88,988,0
+ADSEW.US,D,20251204,000000,0.8806,0.89,0.7188,0.85,21810,0
+ADSEW.US,D,20251205,000000,0.83,0.85,0.83,0.85,687,0
+ADSEW.US,D,20251208,000000,0.8,0.82,0.7651,0.815,65396,0
+ADSEW.US,D,20251209,000000,0.8199,0.8199,0.7886,0.8,31004,0
+ADSEW.US,D,20251210,000000,0.67,0.7999,0.67,0.77,2296,0
+ADSEW.US,D,20251211,000000,0.73,0.8,0.716,0.8,14833,0
+ADSEW.US,D,20251212,000000,0.8,0.8,0.785,0.8,18183,0
+ADSEW.US,D,20251215,000000,0.7,0.8,0.7,0.73,2767,0
+ADSEW.US,D,20251216,000000,0.67,0.799926,0.66,0.799926,628,0
+ADSEW.US,D,20251218,000000,0.67,0.78,0.65,0.78,3700,0
+ADSEW.US,D,20251219,000000,0.66,0.7898,0.66,0.7898,1306,0
+ADSEW.US,D,20251222,000000,0.79,0.8871,0.71,0.863548,37836,0
+ADSEW.US,D,20251223,000000,0.8,0.8,0.74,0.8,41002,0
+ADSEW.US,D,20251224,000000,0.8,0.8,0.66,0.8,29799,0
+ADSEW.US,D,20251226,000000,0.79,0.8,0.73,0.8,4697,0
+ADSEW.US,D,20251229,000000,0.7305,0.8,0.7109,0.8,13561,0
+ADSEW.US,D,20251230,000000,0.8,0.8,0.678,0.8,32627,0
+ADSEW.US,D,20251231,000000,0.8,1.28,0.6851,1.19,224264,0
+ADSEW.US,D,20260105,000000,0.9,1.17,0.9,1.16,50900,0
+ADSEW.US,D,20260106,000000,1,1.035,0.98,0.98,22661,0
+ADSEW.US,D,20260107,000000,0.83,0.83,0.83,0.83,104,0
+ADSEW.US,D,20260108,000000,0.81,0.81,0.81,0.81,1409,0
+ADSEW.US,D,20260109,000000,0.73,0.7301,0.7,0.7001,1306,0
+ADSEW.US,D,20260112,000000,0.7,0.7,0.7,0.7,1210,0
+ADSEW.US,D,20260113,000000,0.85,0.85,0.85,0.85,454,0
+ADSEW.US,D,20260115,000000,0.68,0.68,0.68,0.68,111,0
+ADSEW.US,D,20260116,000000,0.93,0.93,0.9,0.9,5444,0
+ADSEW.US,D,20260120,000000,0.9,1,0.9,0.91,2751,0
+ADSEW.US,D,20260121,000000,0.91,0.91,0.91,0.91,101,0
+ADSEW.US,D,20260122,000000,1.04,1.37,1.04,1.1,13265,0
+ADSEW.US,D,20260123,000000,1.15,1.15,0.77,1,11970,0
+ADSEW.US,D,20260126,000000,0.82,0.83,0.8001,0.8001,1113,0
+ADSEW.US,D,20260127,000000,0.86,0.94,0.86,0.92,22740,0
+ADSEW.US,D,20260128,000000,1.2,1.27,1.03,1.1,20682,0
+ADSEW.US,D,20260129,000000,0.97,1.2,0.9208,1.175,9041,0
+ADSEW.US,D,20260130,000000,1.03,1.25,0.8981,1.08,146692,0
+ADSEW.US,D,20260202,000000,1.06,1.1,0.77,0.945,12416,0
+ADSEW.US,D,20260203,000000,0.835,1.0744,0.815,0.95,3510,0
+ADSEW.US,D,20260204,000000,0.85,0.85,0.83,0.83,2654,0
+ADSEW.US,D,20260205,000000,0.8241,0.8241,0.7,0.7,1317,0
+ADSEW.US,D,20260206,000000,0.7201,0.8031,0.72,0.7221,7704,0
+ADSEW.US,D,20260209,000000,0.8,0.8,0.8,0.8,108,0
+ADSEW.US,D,20260210,000000,0.73,0.73,0.7005,0.71,1901,0
+ADSEW.US,D,20260211,000000,0.779,0.865,0.7101,0.7101,9047,0
+ADSEW.US,D,20260212,000000,0.7,0.96,0.7,0.83,9910,0
diff --git a/daily/us/nasdaq stocks/1/aeaqu.us.txt b/daily/us/nasdaq stocks/1/aeaqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13afc37b3866d2338ed46d53fe214ae96c88ef3d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aeaqu.us.txt	
@@ -0,0 +1,50 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AEAQU.US,D,20251205,000000,10,10.0101,10,10.005,1230753,0
+AEAQU.US,D,20251208,000000,10.01,10.015,10,10.01,244494,0
+AEAQU.US,D,20251209,000000,10,10.01,10,10.01,31004,0
+AEAQU.US,D,20251210,000000,10,10.01,10,10.005,11850,0
+AEAQU.US,D,20251211,000000,10.01,10.02,10,10.02,51315,0
+AEAQU.US,D,20251212,000000,10.005,10.01,10,10,9288,0
+AEAQU.US,D,20251215,000000,10.02,10.02,10,10.01,18113,0
+AEAQU.US,D,20251216,000000,10.01,10.08,10,10,33498,0
+AEAQU.US,D,20251217,000000,10.02,10.02,9.995,10,76639,0
+AEAQU.US,D,20251218,000000,10.02,10.02,10.02,10.02,832,0
+AEAQU.US,D,20251219,000000,10.005,10.01,10.005,10.01,1027,0
+AEAQU.US,D,20251222,000000,10.005,10.015,10.005,10.01,47600,0
+AEAQU.US,D,20251223,000000,10.005,10.005,10,10.005,1476,0
+AEAQU.US,D,20251224,000000,10.01,10.01,10.01,10.01,370,0
+AEAQU.US,D,20251226,000000,10.02,10.02,10.02,10.02,414,0
+AEAQU.US,D,20251229,000000,10.01,10.01,10.01,10.01,231,0
+AEAQU.US,D,20251230,000000,10.02,10.02,10.01,10.01,1469,0
+AEAQU.US,D,20251231,000000,10.01,10.02,9.99,9.995,107365,0
+AEAQU.US,D,20260102,000000,10.045,10.045,9.99,9.99,5361,0
+AEAQU.US,D,20260105,000000,10.09,10.1,9.99,9.995,5355,0
+AEAQU.US,D,20260106,000000,10.01,10.01,10,10,250491,0
+AEAQU.US,D,20260107,000000,10.01,10.01,10,10,16473,0
+AEAQU.US,D,20260108,000000,10,10.01,10,10.01,363,0
+AEAQU.US,D,20260109,000000,10.01,10.01,10,10,7777,0
+AEAQU.US,D,20260112,000000,10.01,10.01,10.01,10.01,547,0
+AEAQU.US,D,20260113,000000,10.02,10.02,10.01,10.01,1823,0
+AEAQU.US,D,20260114,000000,10.0031,10.015,10,10,210942,0
+AEAQU.US,D,20260115,000000,10.05,10.05,10.01,10.01,317702,0
+AEAQU.US,D,20260116,000000,10.02,10.02,10.01,10.01,358,0
+AEAQU.US,D,20260120,000000,10.03,10.0586,10.03,10.03,743,0
+AEAQU.US,D,20260121,000000,10.02,10.02,10.01,10.01,100275,0
+AEAQU.US,D,20260122,000000,10.01,10.03,9.98,9.99,726,0
+AEAQU.US,D,20260123,000000,10,10.0404,10,10,52087,0
+AEAQU.US,D,20260126,000000,10,10.05,10,10.05,131570,0
+AEAQU.US,D,20260127,000000,10.05,10.08,10.05,10.08,50976,0
+AEAQU.US,D,20260129,000000,10.05,10.05,10.05,10.05,59343,0
+AEAQU.US,D,20260130,000000,10.041,10.041,10.04,10.04,1069,0
+AEAQU.US,D,20260202,000000,10.04,10.04,10.04,10.04,84972,0
+AEAQU.US,D,20260203,000000,10.03,10.05,10.02,10.05,29420,0
+AEAQU.US,D,20260204,000000,10.02,10.05,10.02,10.05,757,0
+AEAQU.US,D,20260205,000000,10.05,10.05,10.05,10.05,5691,0
+AEAQU.US,D,20260206,000000,10.04,10.04,10.04,10.04,526,0
+AEAQU.US,D,20260209,000000,10.25,10.25,10.02,10.02,1350,0
+AEAQU.US,D,20260210,000000,10.05,10.05,10.05,10.05,193,0
+AEAQU.US,D,20260211,000000,9.98,9.98,9.98,9.98,1286,0
+AEAQU.US,D,20260212,000000,10.02,10.52,10.02,10.02,12553,0
+AEAQU.US,D,20260213,000000,9.99,10.1,9.98,10.05,25149,0
+AEAQU.US,D,20260217,000000,10.1,10.1,10.05,10.06,1703,0
+AEAQU.US,D,20260218,000000,10.05,10.05,10.05,10.05,101,0
diff --git a/daily/us/nasdaq stocks/1/aentw.us.txt b/daily/us/nasdaq stocks/1/aentw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b448d9c2186ee383ef1aa4570675a45a975917f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aentw.us.txt	
@@ -0,0 +1,482 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AENTW.US,D,20230705,000000,0.0489,0.09,0.0226,0.0696,30102,0
+AENTW.US,D,20230706,000000,0.061,0.07,0.0599,0.0695,1900,0
+AENTW.US,D,20230707,000000,0.06255,0.06255,0.06,0.06,5200,0
+AENTW.US,D,20230710,000000,0.0595,0.0595,0.054,0.054,800,0
+AENTW.US,D,20230711,000000,0.0595,0.059899,0.05,0.05,600,0
+AENTW.US,D,20230713,000000,0.0495,0.05,0.0495,0.05,10077,0
+AENTW.US,D,20230714,000000,0.05,0.05,0.0499,0.0499,1775,0
+AENTW.US,D,20230718,000000,0.038,0.038,0.0379,0.038,20900,0
+AENTW.US,D,20230720,000000,0.035,0.0589,0.035,0.0589,400,0
+AENTW.US,D,20230721,000000,0.0514,0.0514,0.0514,0.0514,2300,0
+AENTW.US,D,20230725,000000,0.0449,0.045,0.0449,0.045,6020,0
+AENTW.US,D,20230726,000000,0.0394,0.0394,0.0394,0.0394,5000,0
+AENTW.US,D,20230727,000000,0.045,0.0488,0.045,0.0488,2000,0
+AENTW.US,D,20230731,000000,0.037601,0.037601,0.037601,0.037601,144,0
+AENTW.US,D,20230803,000000,0.0359,0.036,0.0351,0.0351,7258,0
+AENTW.US,D,20230807,000000,0.0424,0.0428,0.0424,0.0428,596,0
+AENTW.US,D,20230810,000000,0.0424,0.0424,0.0424,0.0424,100,0
+AENTW.US,D,20230811,000000,0.0424,0.0428,0.0365,0.037092,9654,0
+AENTW.US,D,20230814,000000,0.0356,0.0356,0.0356,0.0356,100,0
+AENTW.US,D,20230815,000000,0.035701,0.037899,0.03445,0.037899,8953,0
+AENTW.US,D,20230816,000000,0.0376,0.038,0.0376,0.038,1000,0
+AENTW.US,D,20230817,000000,0.0386,0.0386,0.0386,0.0386,100,0
+AENTW.US,D,20230821,000000,0.0301,0.034549,0.0301,0.034549,400,0
+AENTW.US,D,20230822,000000,0.039,0.039,0.039,0.039,100,0
+AENTW.US,D,20230823,000000,0.0386,0.0386,0.0386,0.0386,100,0
+AENTW.US,D,20230824,000000,0.034549,0.034549,0.034549,0.034549,100,0
+AENTW.US,D,20230825,000000,0.0346,0.0346,0.03,0.03,10900,0
+AENTW.US,D,20230828,000000,0.0305,0.0305,0.0305,0.0305,100,0
+AENTW.US,D,20230906,000000,0.0267,0.0267,0.02,0.02,7500,0
+AENTW.US,D,20230915,000000,0.0294,0.030101,0.0294,0.03,4450,0
+AENTW.US,D,20230918,000000,0.0206,0.029,0.0206,0.029,2100,0
+AENTW.US,D,20230920,000000,0.025,0.025,0.025,0.025,200,0
+AENTW.US,D,20230921,000000,0.0218,0.0218,0.0181,0.0199,9500,0
+AENTW.US,D,20230922,000000,0.0155,0.0155,0.0154,0.0154,3300,0
+AENTW.US,D,20230925,000000,0.0154,0.019,0.0154,0.019,6800,0
+AENTW.US,D,20230928,000000,0.0189,0.05,0.015,0.0176,141438,0
+AENTW.US,D,20230929,000000,0.0198,0.0198,0.019,0.019,300,0
+AENTW.US,D,20231004,000000,0.019,0.0191,0.019,0.0191,2000,0
+AENTW.US,D,20231005,000000,0.0175,0.0176,0.0156,0.0157,1103,0
+AENTW.US,D,20231009,000000,0.015201,0.01755,0.015,0.015,4352,0
+AENTW.US,D,20231011,000000,0.0171,0.0171,0.011,0.011,2355,0
+AENTW.US,D,20231016,000000,0.0113,0.0113,0.01,0.0111,26055,0
+AENTW.US,D,20231025,000000,0.0122,0.018,0.0122,0.018,200,0
+AENTW.US,D,20231027,000000,0.0123,0.0123,0.0123,0.0123,708,0
+AENTW.US,D,20231101,000000,0.0129,0.0129,0.0129,0.0129,578,0
+AENTW.US,D,20231102,000000,0.0131,0.016551,0.0131,0.0131,2400,0
+AENTW.US,D,20231106,000000,0.0135,0.0135,0.01,0.0135,11462,0
+AENTW.US,D,20231109,000000,0.0145,0.0145,0.0145,0.0145,501,0
+AENTW.US,D,20231115,000000,0.013,0.0131,0.013,0.013,2491,0
+AENTW.US,D,20231120,000000,0.013,0.013,0.011,0.0111,9130,0
+AENTW.US,D,20231124,000000,0.0112,0.0112,0.01,0.01,21800,0
+AENTW.US,D,20231127,000000,0.01195,0.01195,0.0119,0.0119,1040,0
+AENTW.US,D,20231204,000000,0.0109,0.0109,0.0062,0.0062,11409,0
+AENTW.US,D,20231205,000000,0.0062,0.0106,0.0062,0.0106,6509,0
+AENTW.US,D,20231211,000000,0.0064,0.0064,0.0063,0.0063,999,0
+AENTW.US,D,20231212,000000,0.0063,0.0063,0.006,0.006,86014,0
+AENTW.US,D,20231213,000000,0.006,0.01,0.006,0.01,1000,0
+AENTW.US,D,20231214,000000,0.006,0.006,0.006,0.006,3025,0
+AENTW.US,D,20231220,000000,0.00897,0.009,0.00876,0.00876,10700,0
+AENTW.US,D,20231226,000000,0.0089,0.009,0.0089,0.009,7551,0
+AENTW.US,D,20231229,000000,0.0089,0.0089,0.0075,0.0075,447,0
+AENTW.US,D,20240102,000000,0.008,0.008,0.008,0.008,19320,0
+AENTW.US,D,20240105,000000,0.0099,0.01,0.0099,0.01,31729,0
+AENTW.US,D,20240108,000000,0.01,0.01,0.0099,0.01,4171,0
+AENTW.US,D,20240109,000000,0.0099,0.01,0.0099,0.01,171700,0
+AENTW.US,D,20240110,000000,0.009,0.009,0.0089,0.0089,1960,0
+AENTW.US,D,20240112,000000,0.0099,0.0149,0.0099,0.012,65870,0
+AENTW.US,D,20240116,000000,0.0148,0.0279,0.014,0.0279,20423,0
+AENTW.US,D,20240117,000000,0.0276,0.0281,0.0276,0.028,16250,0
+AENTW.US,D,20240118,000000,0.025,0.026,0.025,0.026,21012,0
+AENTW.US,D,20240119,000000,0.026,0.026001,0.015,0.025,15804,0
+AENTW.US,D,20240122,000000,0.0288,0.03,0.0245,0.0245,40058,0
+AENTW.US,D,20240123,000000,0.0245,0.02625,0.0225,0.0226,8413,0
+AENTW.US,D,20240124,000000,0.0278,0.028,0.0225,0.0225,13456,0
+AENTW.US,D,20240125,000000,0.0278,0.0281,0.02,0.02,36701,0
+AENTW.US,D,20240126,000000,0.02,0.02,0.0175,0.0175,900,0
+AENTW.US,D,20240131,000000,0.0221,0.0221,0.022,0.022,2302,0
+AENTW.US,D,20240201,000000,0.0177,0.0248,0.0177,0.022,3482,0
+AENTW.US,D,20240202,000000,0.0248,0.0291,0.022,0.022,36892,0
+AENTW.US,D,20240205,000000,0.022,0.022,0.022,0.022,3693,0
+AENTW.US,D,20240207,000000,0.022,0.029,0.022,0.0247,50701,0
+AENTW.US,D,20240212,000000,0.0201,0.0201,0.0101,0.0101,18700,0
+AENTW.US,D,20240213,000000,0.0112,0.0287,0.0112,0.0284,1300,0
+AENTW.US,D,20240214,000000,0.0284,0.0284,0.0284,0.0284,153,0
+AENTW.US,D,20240215,000000,0.0283,0.0285,0.011,0.0151,32200,0
+AENTW.US,D,20240216,000000,0.026,0.0262,0.026,0.0262,404,0
+AENTW.US,D,20240220,000000,0.0125,0.0261,0.0125,0.0261,1526,0
+AENTW.US,D,20240222,000000,0.022999,0.0261,0.0199,0.023,1953,0
+AENTW.US,D,20240226,000000,0.0259,0.0263,0.0202,0.0202,31704,0
+AENTW.US,D,20240228,000000,0.027799,0.027799,0.027799,0.027799,552,0
+AENTW.US,D,20240229,000000,0.0279,0.0279,0.0279,0.0279,300,0
+AENTW.US,D,20240304,000000,0.0188,0.0188,0.0155,0.0188,3950,0
+AENTW.US,D,20240308,000000,0.02,0.02,0.0149,0.015,101673,0
+AENTW.US,D,20240312,000000,0.0256,0.0279,0.0122,0.0125,3000,0
+AENTW.US,D,20240314,000000,0.013,0.013,0.0106,0.0111,184032,0
+AENTW.US,D,20240315,000000,0.0122,0.0122,0.0109,0.0109,8955,0
+AENTW.US,D,20240318,000000,0.0245,0.0245,0.0245,0.0245,200,0
+AENTW.US,D,20240320,000000,0.0229,0.0245,0.0173,0.0245,15551,0
+AENTW.US,D,20240321,000000,0.0243,0.03,0.021,0.03,58736,0
+AENTW.US,D,20240322,000000,0.0346,0.0351,0.0275,0.0306,24741,0
+AENTW.US,D,20240325,000000,0.035,0.035,0.0297,0.03,84487,0
+AENTW.US,D,20240326,000000,0.0297,0.0441,0.0203,0.04,327278,0
+AENTW.US,D,20240327,000000,0.0416,0.051,0.0316,0.0317,22082,0
+AENTW.US,D,20240328,000000,0.040101,0.05,0.035,0.035,39550,0
+AENTW.US,D,20240402,000000,0.03451,0.0382,0.03451,0.038,700,0
+AENTW.US,D,20240403,000000,0.040101,0.045101,0.035,0.045,61132,0
+AENTW.US,D,20240404,000000,0.0406,0.051,0.0406,0.048,130865,0
+AENTW.US,D,20240405,000000,0.051,0.051,0.0364,0.045,43416,0
+AENTW.US,D,20240411,000000,0.045,0.055,0.045,0.055,406,0
+AENTW.US,D,20240412,000000,0.0544,0.0549,0.0404,0.041,8897,0
+AENTW.US,D,20240415,000000,0.045,0.045,0.035,0.035,1234,0
+AENTW.US,D,20240417,000000,0.0384,0.0384,0.035,0.035,3721,0
+AENTW.US,D,20240422,000000,0.0303,0.0303,0.0175,0.0202,10600,0
+AENTW.US,D,20240429,000000,0.045,0.045,0.045,0.045,2460,0
+AENTW.US,D,20240503,000000,0.045,0.045,0.045,0.045,1214,0
+AENTW.US,D,20240507,000000,0.044899,0.045,0.0446,0.045,4550,0
+AENTW.US,D,20240509,000000,0.0494,0.0625,0.03,0.032,46437,0
+AENTW.US,D,20240513,000000,0.0404,0.0404,0.03375,0.0384,30786,0
+AENTW.US,D,20240517,000000,0.0294,0.050101,0.029,0.05,8128,0
+AENTW.US,D,20240520,000000,0.05,0.05,0.05,0.05,5400,0
+AENTW.US,D,20240524,000000,0.0593,0.060101,0.05,0.05,44594,0
+AENTW.US,D,20240528,000000,0.049799,0.05,0.0494,0.05,24478,0
+AENTW.US,D,20240531,000000,0.0789,0.0797,0.06485,0.06485,10297,0
+AENTW.US,D,20240603,000000,0.0648,0.0648,0.045426,0.05,23004,0
+AENTW.US,D,20240604,000000,0.042549,0.0793,0.042549,0.0793,89106,0
+AENTW.US,D,20240605,000000,0.05,0.06575,0.039,0.06,283660,0
+AENTW.US,D,20240606,000000,0.079299,0.079299,0.079299,0.079299,500,0
+AENTW.US,D,20240607,000000,0.0594,0.0795,0.0594,0.069,157006,0
+AENTW.US,D,20240610,000000,0.075,0.075,0.055,0.071,77455,0
+AENTW.US,D,20240611,000000,0.071,0.071,0.065,0.07,63129,0
+AENTW.US,D,20240612,000000,0.0758,0.08,0.0675,0.07,79508,0
+AENTW.US,D,20240613,000000,0.0777,0.0777,0.0708,0.0708,3906,0
+AENTW.US,D,20240614,000000,0.0842,0.0842,0.079899,0.079899,1100,0
+AENTW.US,D,20240617,000000,0.0792,0.08,0.06625,0.08,16261,0
+AENTW.US,D,20240621,000000,0.055,0.0555,0.055,0.0555,2357,0
+AENTW.US,D,20240624,000000,0.067751,0.08,0.0555,0.08,2000,0
+AENTW.US,D,20240625,000000,0.06,0.065,0.0566,0.06,12689,0
+AENTW.US,D,20240701,000000,0.07,0.07,0.07,0.07,300,0
+AENTW.US,D,20240703,000000,0.0792,0.08,0.06,0.06,4200,0
+AENTW.US,D,20240709,000000,0.0799,0.0799,0.06,0.0606,5218,0
+AENTW.US,D,20240710,000000,0.0617,0.0617,0.0555,0.056,19160,0
+AENTW.US,D,20240711,000000,0.06,0.0601,0.05,0.051,31087,0
+AENTW.US,D,20240712,000000,0.0599,0.0777,0.0599,0.06,2537,0
+AENTW.US,D,20240723,000000,0.0644,0.065,0.0644,0.065,5274,0
+AENTW.US,D,20240726,000000,0.087399,0.087399,0.070849,0.070849,1153,0
+AENTW.US,D,20240729,000000,0.07,0.07,0.07,0.07,7000,0
+AENTW.US,D,20240730,000000,0.0542,0.0875,0.0542,0.0875,412,0
+AENTW.US,D,20240731,000000,0.0844,0.0844,0.04,0.04,18016,0
+AENTW.US,D,20240802,000000,0.0693,0.07,0.045149,0.0499,35471,0
+AENTW.US,D,20240807,000000,0.057,0.057,0.0489,0.0489,200,0
+AENTW.US,D,20240808,000000,0.0363,0.05,0.0363,0.0499,7440,0
+AENTW.US,D,20240809,000000,0.0366,0.0366,0.0363,0.0364,500,0
+AENTW.US,D,20240812,000000,0.0375,0.0376,0.0374,0.0374,38515,0
+AENTW.US,D,20240813,000000,0.0375,0.0375,0.0375,0.0375,40032,0
+AENTW.US,D,20240814,000000,0.0375,0.0378,0.0372,0.0375,58685,0
+AENTW.US,D,20240819,000000,0.0353,0.05,0.023,0.05,7400,0
+AENTW.US,D,20240820,000000,0.05,0.05,0.05,0.05,309,0
+AENTW.US,D,20240826,000000,0.035,0.035,0.024,0.024,4804,0
+AENTW.US,D,20240830,000000,0.0418,0.0418,0.04,0.04,54527,0
+AENTW.US,D,20240903,000000,0.0669,0.0675,0.04,0.049,714,0
+AENTW.US,D,20240904,000000,0.0475,0.055,0.0386,0.04,47400,0
+AENTW.US,D,20240905,000000,0.04,0.05,0.0387,0.0411,10700,0
+AENTW.US,D,20240910,000000,0.0396,0.04,0.03,0.04,11612,0
+AENTW.US,D,20240911,000000,0.0303,0.0444,0.0261,0.0444,27807,0
+AENTW.US,D,20240912,000000,0.046101,0.049699,0.046,0.049699,5706,0
+AENTW.US,D,20240913,000000,0.035,0.042,0.0261,0.042,9912,0
+AENTW.US,D,20240916,000000,0.047767,0.047845,0.027,0.027,13865,0
+AENTW.US,D,20240917,000000,0.0697,0.0697,0.0275,0.0361,1404,0
+AENTW.US,D,20240920,000000,0.07,0.0725,0.0399,0.0511,385945,0
+AENTW.US,D,20240923,000000,0.0555,0.064453,0.0401,0.05,20649,0
+AENTW.US,D,20240924,000000,0.0591,0.075,0.0402,0.05,244781,0
+AENTW.US,D,20240925,000000,0.0594,0.06,0.05,0.05,39200,0
+AENTW.US,D,20240926,000000,0.05,0.0501,0.0399,0.05,160889,0
+AENTW.US,D,20240927,000000,0.0515,0.0699,0.051,0.0605,20225,0
+AENTW.US,D,20240930,000000,0.060549,0.075,0.0511,0.0699,8001,0
+AENTW.US,D,20241001,000000,0.0515,0.0515,0.051,0.051,204,0
+AENTW.US,D,20241002,000000,0.056,0.0594,0.052,0.052,27204,0
+AENTW.US,D,20241003,000000,0.05,0.050101,0.05,0.05,7195,0
+AENTW.US,D,20241008,000000,0.05,0.05,0.045,0.045,16500,0
+AENTW.US,D,20241009,000000,0.0498,0.0573,0.0497,0.05,10316,0
+AENTW.US,D,20241010,000000,0.0879,0.0879,0.04,0.045,82266,0
+AENTW.US,D,20241011,000000,0.045201,0.0614,0.0374,0.04,68140,0
+AENTW.US,D,20241014,000000,0.040101,0.0494,0.037,0.04,109049,0
+AENTW.US,D,20241015,000000,0.04,0.0448,0.0385,0.04,11000,0
+AENTW.US,D,20241017,000000,0.044,0.05,0.044,0.05,666,0
+AENTW.US,D,20241018,000000,0.059799,0.0872,0.0487,0.06,24343,0
+AENTW.US,D,20241021,000000,0.0872,0.0879,0.0492,0.05,9125,0
+AENTW.US,D,20241022,000000,0.0879,0.0879,0.061,0.061,13476,0
+AENTW.US,D,20241024,000000,0.0696,0.0696,0.0696,0.0696,3000,0
+AENTW.US,D,20241025,000000,0.0641,0.0661,0.0511,0.06,20180,0
+AENTW.US,D,20241028,000000,0.0656,0.0859,0.0551,0.0551,4108,0
+AENTW.US,D,20241029,000000,0.0871,0.0871,0.0552,0.0552,200,0
+AENTW.US,D,20241030,000000,0.0867,0.0867,0.05,0.0606,34856,0
+AENTW.US,D,20241031,000000,0.0868,0.198145,0.0606,0.140375,531815,0
+AENTW.US,D,20241101,000000,0.19,0.2099,0.15,0.15,74918,0
+AENTW.US,D,20241104,000000,0.121,0.175,0.121,0.175,126064,0
+AENTW.US,D,20241105,000000,0.16,0.1715,0.136011,0.15,45944,0
+AENTW.US,D,20241106,000000,0.1698,0.1714,0.15,0.1601,19694,0
+AENTW.US,D,20241107,000000,0.16,0.187,0.16,0.18,41834,0
+AENTW.US,D,20241108,000000,0.1784,0.2,0.161,0.163,20852,0
+AENTW.US,D,20241111,000000,0.2099,0.21,0.1521,0.1521,81830,0
+AENTW.US,D,20241112,000000,0.1537,0.15985,0.121,0.1218,46205,0
+AENTW.US,D,20241113,000000,0.168,0.185,0.1281,0.185,4707,0
+AENTW.US,D,20241114,000000,0.1301,0.1544,0.121,0.121,15840,0
+AENTW.US,D,20241115,000000,0.121,0.121,0.121,0.121,4031,0
+AENTW.US,D,20241118,000000,0.116649,0.116649,0.116649,0.116649,1000,0
+AENTW.US,D,20241119,000000,0.12,0.12,0.09445,0.09445,6414,0
+AENTW.US,D,20241120,000000,0.1179,0.1222,0.091,0.091,7752,0
+AENTW.US,D,20241122,000000,0.1262,0.191,0.125,0.1849,84430,0
+AENTW.US,D,20241125,000000,0.16,0.1799,0.1599,0.1701,17121,0
+AENTW.US,D,20241126,000000,0.147551,0.1701,0.125,0.1601,19228,0
+AENTW.US,D,20241127,000000,0.175,0.25,0.175,0.19005,75140,0
+AENTW.US,D,20241129,000000,0.2199,0.2199,0.15,0.1612,149232,0
+AENTW.US,D,20241202,000000,0.15,0.209018,0.15,0.15,34290,0
+AENTW.US,D,20241203,000000,0.19,0.2585,0.15,0.2585,178095,0
+AENTW.US,D,20241204,000000,0.2222,0.3,0.22,0.28,166539,0
+AENTW.US,D,20241205,000000,0.2994,0.3,0.23,0.279999,97696,0
+AENTW.US,D,20241206,000000,0.2799,0.3299,0.26,0.275,91673,0
+AENTW.US,D,20241209,000000,0.3,0.3,0.23,0.27,5389,0
+AENTW.US,D,20241210,000000,0.2999,0.3,0.22,0.23,14421,0
+AENTW.US,D,20241211,000000,0.2424,0.25,0.2,0.25,34354,0
+AENTW.US,D,20241212,000000,0.284,0.284,0.24,0.24,10880,0
+AENTW.US,D,20241213,000000,0.240001,0.25,0.1944,0.23,6500,0
+AENTW.US,D,20241216,000000,0.25,0.25,0.1955,0.1955,2272,0
+AENTW.US,D,20241217,000000,0.2377,0.2377,0.1626,0.2124,30293,0
+AENTW.US,D,20241218,000000,0.23,0.23,0.171,0.171,4529,0
+AENTW.US,D,20241219,000000,0.1825,0.1825,0.18,0.18,2095,0
+AENTW.US,D,20241220,000000,0.180101,0.3399,0.18,0.3299,101099,0
+AENTW.US,D,20241223,000000,0.32,0.39,0.32,0.37,58523,0
+AENTW.US,D,20241224,000000,0.37,0.4474,0.3001,0.4474,94148,0
+AENTW.US,D,20241226,000000,0.4499,0.62,0.4,0.52,93218,0
+AENTW.US,D,20241227,000000,0.5299,0.5299,0.3626,0.5,48602,0
+AENTW.US,D,20241230,000000,0.5999,0.7499,0.4999,0.6499,164797,0
+AENTW.US,D,20241231,000000,0.7,0.7499,0.59,0.59,48767,0
+AENTW.US,D,20250102,000000,0.6363,0.6363,0.505,0.5575,46583,0
+AENTW.US,D,20250103,000000,0.57,0.5985,0.5,0.5985,29641,0
+AENTW.US,D,20250106,000000,0.6487,0.69,0.5801,0.6,54005,0
+AENTW.US,D,20250107,000000,0.67,0.68,0.4975,0.55,42796,0
+AENTW.US,D,20250108,000000,0.57,0.5988,0.34,0.499999,74147,0
+AENTW.US,D,20250110,000000,0.3358,0.5,0.32,0.3755,37653,0
+AENTW.US,D,20250113,000000,0.3555,0.4636,0.222,0.222,27115,0
+AENTW.US,D,20250114,000000,0.2373,0.31,0.235,0.265,28893,0
+AENTW.US,D,20250115,000000,0.3119,0.33,0.250516,0.33,34470,0
+AENTW.US,D,20250116,000000,0.3398,0.3925,0.275,0.3525,5766,0
+AENTW.US,D,20250117,000000,0.283,0.3475,0.225,0.225,23107,0
+AENTW.US,D,20250121,000000,0.2251,0.2825,0.222,0.24,38515,0
+AENTW.US,D,20250122,000000,0.250101,0.269,0.2,0.202,119818,0
+AENTW.US,D,20250123,000000,0.21,0.255984,0.21,0.255,5603,0
+AENTW.US,D,20250124,000000,0.2467,0.2467,0.205,0.21,20430,0
+AENTW.US,D,20250127,000000,0.2474,0.285,0.21,0.229999,27089,0
+AENTW.US,D,20250128,000000,0.21,0.28,0.21,0.2706,15224,0
+AENTW.US,D,20250129,000000,0.280001,0.32,0.25,0.3,3010,0
+AENTW.US,D,20250130,000000,0.31,0.415,0.3025,0.313251,11699,0
+AENTW.US,D,20250131,000000,0.32,0.38,0.32,0.3301,9733,0
+AENTW.US,D,20250203,000000,0.32,0.32,0.32,0.32,1078,0
+AENTW.US,D,20250204,000000,0.37,0.3901,0.31415,0.3199,39529,0
+AENTW.US,D,20250205,000000,0.3,0.3188,0.3,0.3,13345,0
+AENTW.US,D,20250210,000000,0.299899,0.3175,0.25,0.3175,61523,0
+AENTW.US,D,20250211,000000,0.31,0.3131,0.26,0.2725,22102,0
+AENTW.US,D,20250212,000000,0.25,0.25,0.25,0.25,2000,0
+AENTW.US,D,20250213,000000,0.297,0.3,0.2205,0.2299,135054,0
+AENTW.US,D,20250214,000000,0.22,0.26,0.1927,0.26,67694,0
+AENTW.US,D,20250218,000000,0.26925,0.3025,0.254251,0.3,7300,0
+AENTW.US,D,20250219,000000,0.25,0.35,0.226,0.226,140695,0
+AENTW.US,D,20250220,000000,0.2323,0.240301,0.21,0.240301,12105,0
+AENTW.US,D,20250221,000000,0.22,0.26,0.22,0.26,12117,0
+AENTW.US,D,20250224,000000,0.23,0.245,0.205,0.219999,14494,0
+AENTW.US,D,20250225,000000,0.220001,0.245,0.1951,0.2,68381,0
+AENTW.US,D,20250226,000000,0.2,0.2975,0.1875,0.295,55658,0
+AENTW.US,D,20250227,000000,0.265901,0.318751,0.2001,0.3,90841,0
+AENTW.US,D,20250228,000000,0.2071,0.265,0.2025,0.22,81617,0
+AENTW.US,D,20250303,000000,0.3,0.316251,0.28,0.28,58279,0
+AENTW.US,D,20250304,000000,0.28,0.3019,0.26,0.27,34270,0
+AENTW.US,D,20250305,000000,0.26,0.275001,0.26,0.26,3239,0
+AENTW.US,D,20250306,000000,0.26,0.273437,0.24,0.24,52740,0
+AENTW.US,D,20250307,000000,0.24,0.268749,0.24,0.268749,3600,0
+AENTW.US,D,20250310,000000,0.24,0.26,0.21,0.23,155118,0
+AENTW.US,D,20250313,000000,0.21,0.21,0.21,0.21,204,0
+AENTW.US,D,20250314,000000,0.22,0.22,0.22,0.22,100,0
+AENTW.US,D,20250317,000000,0.257,0.264,0.257,0.264,6274,0
+AENTW.US,D,20250319,000000,0.224753,0.224753,0.224753,0.224753,505,0
+AENTW.US,D,20250321,000000,0.22,0.225,0.22,0.225,415,0
+AENTW.US,D,20250324,000000,0.2249,0.2427,0.2201,0.2201,8041,0
+AENTW.US,D,20250325,000000,0.2603,0.2603,0.2219,0.2569,810,0
+AENTW.US,D,20250326,000000,0.2401,0.2402,0.23,0.23,4034,0
+AENTW.US,D,20250327,000000,0.2698,0.2698,0.2199,0.22,34421,0
+AENTW.US,D,20250328,000000,0.2003,0.2356,0.1812,0.22375,52746,0
+AENTW.US,D,20250331,000000,0.2506,0.2675,0.194562,0.2,32554,0
+AENTW.US,D,20250401,000000,0.2,0.2399,0.2,0.2375,9347,0
+AENTW.US,D,20250402,000000,0.233799,0.266826,0.233799,0.266826,200,0
+AENTW.US,D,20250403,000000,0.229999,0.26,0.2,0.26,305,0
+AENTW.US,D,20250404,000000,0.233749,0.24,0.155,0.1555,37327,0
+AENTW.US,D,20250407,000000,0.155,0.2475,0.155,0.220271,3962,0
+AENTW.US,D,20250408,000000,0.1984,0.2,0.155,0.155,39826,0
+AENTW.US,D,20250409,000000,0.1585,0.167,0.155,0.167,12242,0
+AENTW.US,D,20250410,000000,0.2055,0.2055,0.2055,0.2055,200,0
+AENTW.US,D,20250414,000000,0.18,0.1999,0.18,0.1999,3715,0
+AENTW.US,D,20250416,000000,0.1801,0.1801,0.1551,0.1551,11542,0
+AENTW.US,D,20250417,000000,0.1557,0.22,0.1557,0.187999,10289,0
+AENTW.US,D,20250421,000000,0.1561,0.21,0.156,0.1668,3099,0
+AENTW.US,D,20250423,000000,0.2098,0.23,0.1852,0.229999,9800,0
+AENTW.US,D,20250424,000000,0.20505,0.24,0.20505,0.235,10220,0
+AENTW.US,D,20250428,000000,0.1901,0.1901,0.1656,0.177148,28736,0
+AENTW.US,D,20250429,000000,0.1799,0.2175,0.168,0.2175,1672,0
+AENTW.US,D,20250501,000000,0.22,0.22,0.22,0.22,3000,0
+AENTW.US,D,20250502,000000,0.1975,0.2,0.1825,0.1875,30737,0
+AENTW.US,D,20250505,000000,0.170101,0.2375,0.170101,0.1705,7300,0
+AENTW.US,D,20250506,000000,0.1717,0.19,0.1717,0.1899,10200,0
+AENTW.US,D,20250507,000000,0.2053,0.2075,0.1655,0.2075,9372,0
+AENTW.US,D,20250509,000000,0.1655,0.1877,0.1655,0.1877,1324,0
+AENTW.US,D,20250512,000000,0.1799,0.1799,0.17,0.17,8218,0
+AENTW.US,D,20250513,000000,0.2,0.207,0.1655,0.17,25832,0
+AENTW.US,D,20250514,000000,0.17355,0.18,0.17355,0.1798,50053,0
+AENTW.US,D,20250515,000000,0.1711,0.1799,0.1655,0.174645,5572,0
+AENTW.US,D,20250516,000000,0.19,0.218,0.175,0.18,29103,0
+AENTW.US,D,20250519,000000,0.1978,0.197801,0.1978,0.197801,6000,0
+AENTW.US,D,20250520,000000,0.1762,0.1762,0.155,0.17,56702,0
+AENTW.US,D,20250521,000000,0.1699,0.1699,0.164999,0.1698,2004,0
+AENTW.US,D,20250522,000000,0.160201,0.160201,0.1499,0.15,62209,0
+AENTW.US,D,20250523,000000,0.147151,0.157499,0.136,0.157499,19410,0
+AENTW.US,D,20250527,000000,0.17,0.179999,0.16165,0.175,11239,0
+AENTW.US,D,20250528,000000,0.15,0.184,0.15,0.171,23464,0
+AENTW.US,D,20250529,000000,0.1501,0.17,0.1501,0.17,21033,0
+AENTW.US,D,20250530,000000,0.15,0.15,0.1499,0.15,37605,0
+AENTW.US,D,20250602,000000,0.1499,0.169,0.145,0.145,8472,0
+AENTW.US,D,20250603,000000,0.157051,0.22,0.1475,0.1875,27439,0
+AENTW.US,D,20250604,000000,0.17625,0.17625,0.135,0.155,173458,0
+AENTW.US,D,20250606,000000,0.1431,0.1547,0.143,0.1547,10715,0
+AENTW.US,D,20250609,000000,0.1375,0.1545,0.13,0.1545,26128,0
+AENTW.US,D,20250610,000000,0.154299,0.1545,0.135,0.1544,34746,0
+AENTW.US,D,20250612,000000,0.146,0.1585,0.122,0.1585,26035,0
+AENTW.US,D,20250613,000000,0.1584,0.16,0.141,0.16,24600,0
+AENTW.US,D,20250616,000000,0.159899,0.159899,0.159,0.159,3708,0
+AENTW.US,D,20250617,000000,0.1213,0.16,0.1213,0.16,6051,0
+AENTW.US,D,20250623,000000,0.1577,0.1577,0.13,0.145,1631,0
+AENTW.US,D,20250624,000000,0.1449,0.1449,0.13,0.1365,16603,0
+AENTW.US,D,20250625,000000,0.1366,0.1366,0.1275,0.1364,3834,0
+AENTW.US,D,20250626,000000,0.1363,0.15,0.1225,0.15,16530,0
+AENTW.US,D,20250627,000000,0.15,0.2,0.1499,0.1998,33515,0
+AENTW.US,D,20250630,000000,0.18,0.18,0.18,0.18,128,0
+AENTW.US,D,20250701,000000,0.1717,0.1898,0.17,0.1898,9655,0
+AENTW.US,D,20250702,000000,0.1839,0.1913,0.1525,0.1825,13176,0
+AENTW.US,D,20250703,000000,0.2249,0.245,0.202499,0.235,37210,0
+AENTW.US,D,20250707,000000,0.1875,0.2555,0.1875,0.225,52200,0
+AENTW.US,D,20250708,000000,0.2555,0.265,0.2415,0.265,29711,0
+AENTW.US,D,20250709,000000,0.265001,0.265001,0.240101,0.240101,4067,0
+AENTW.US,D,20250710,000000,0.22,0.245,0.21,0.2446,5085,0
+AENTW.US,D,20250711,000000,0.22,0.252,0.22,0.2201,3719,0
+AENTW.US,D,20250714,000000,0.225,0.28875,0.225,0.279899,57285,0
+AENTW.US,D,20250715,000000,0.28,0.28,0.186,0.26,32137,0
+AENTW.US,D,20250716,000000,0.239799,0.2596,0.225501,0.25,2368,0
+AENTW.US,D,20250717,000000,0.2497,0.2688,0.22,0.2688,62499,0
+AENTW.US,D,20250718,000000,0.2501,0.2517,0.24,0.2517,1709,0
+AENTW.US,D,20250721,000000,0.26,0.26,0.247,0.2498,1345,0
+AENTW.US,D,20250722,000000,0.2568,0.2645,0.251,0.2599,25786,0
+AENTW.US,D,20250723,000000,0.272501,0.398,0.27,0.35576,49091,0
+AENTW.US,D,20250724,000000,0.3649,0.3649,0.28,0.3,44439,0
+AENTW.US,D,20250725,000000,0.325101,0.3274,0.29,0.32,6527,0
+AENTW.US,D,20250728,000000,0.28,0.2937,0.28,0.28,16200,0
+AENTW.US,D,20250729,000000,0.28,0.284899,0.2669,0.284899,26155,0
+AENTW.US,D,20250730,000000,0.2975,0.3,0.256,0.256,10793,0
+AENTW.US,D,20250801,000000,0.261,0.2775,0.17,0.26,56209,0
+AENTW.US,D,20250805,000000,0.20055,0.22,0.181201,0.1824,7456,0
+AENTW.US,D,20250806,000000,0.2194,0.23,0.21,0.2249,21707,0
+AENTW.US,D,20250807,000000,0.22,0.2655,0.22,0.2312,13458,0
+AENTW.US,D,20250808,000000,0.231,0.28,0.231,0.28,4284,0
+AENTW.US,D,20250812,000000,0.27,0.278,0.2351,0.251,19807,0
+AENTW.US,D,20250813,000000,0.2355,0.251301,0.2351,0.2351,7164,0
+AENTW.US,D,20250814,000000,0.2351,0.2549,0.225,0.2498,9670,0
+AENTW.US,D,20250815,000000,0.2499,0.25,0.2499,0.25,3500,0
+AENTW.US,D,20250818,000000,0.2355,0.305051,0.2355,0.298314,38717,0
+AENTW.US,D,20250819,000000,0.2983,0.3,0.2501,0.3,2034,0
+AENTW.US,D,20250821,000000,0.28,0.289899,0.2511,0.289899,9572,0
+AENTW.US,D,20250822,000000,0.26,0.28,0.26,0.28,1464,0
+AENTW.US,D,20250825,000000,0.3177,0.33,0.309,0.309,1309,0
+AENTW.US,D,20250826,000000,0.33,0.33,0.3204,0.33,1679,0
+AENTW.US,D,20250827,000000,0.33,0.33,0.2516,0.2516,2379,0
+AENTW.US,D,20250828,000000,0.33,0.33,0.3,0.3,1590,0
+AENTW.US,D,20250829,000000,0.29,0.32,0.260101,0.260101,1362,0
+AENTW.US,D,20250902,000000,0.3128,0.32,0.3128,0.32,659,0
+AENTW.US,D,20250903,000000,0.2925,0.4444,0.2925,0.4444,109293,0
+AENTW.US,D,20250904,000000,0.4,0.4,0.36,0.36,58637,0
+AENTW.US,D,20250905,000000,0.4,0.4,0.332,0.332,26060,0
+AENTW.US,D,20250908,000000,0.381001,0.4102,0.312101,0.3662,12167,0
+AENTW.US,D,20250909,000000,0.34,0.34,0.285562,0.299899,7316,0
+AENTW.US,D,20250910,000000,0.26,0.532578,0.26,0.494,174088,0
+AENTW.US,D,20250911,000000,0.5295,0.5295,0.36,0.36,14634,0
+AENTW.US,D,20250912,000000,0.3412,0.4975,0.3412,0.4975,12411,0
+AENTW.US,D,20250915,000000,0.51,0.62,0.51,0.6,69434,0
+AENTW.US,D,20250916,000000,0.4578,0.65,0.4578,0.5708,19320,0
+AENTW.US,D,20250917,000000,0.565,0.57,0.565,0.57,1453,0
+AENTW.US,D,20250918,000000,0.48,0.6666,0.48,0.6562,22988,0
+AENTW.US,D,20250919,000000,0.5999,0.6,0.58,0.5999,6729,0
+AENTW.US,D,20250922,000000,0.6,0.622,0.6,0.6,17322,0
+AENTW.US,D,20250923,000000,0.52,0.53,0.51,0.53,6057,0
+AENTW.US,D,20250924,000000,0.53,0.54,0.53,0.54,2500,0
+AENTW.US,D,20250926,000000,0.54,0.5653,0.54,0.5401,36125,0
+AENTW.US,D,20250929,000000,0.59,0.6499,0.57,0.6024,21742,0
+AENTW.US,D,20250930,000000,0.5786,0.59,0.565,0.59,4197,0
+AENTW.US,D,20251001,000000,0.5899,0.6,0.56,0.6,9988,0
+AENTW.US,D,20251002,000000,0.6,0.6192,0.53,0.546,15904,0
+AENTW.US,D,20251003,000000,0.5504,0.550401,0.52,0.52,25137,0
+AENTW.US,D,20251006,000000,0.52,0.5459,0.49,0.536,6788,0
+AENTW.US,D,20251007,000000,0.553,0.553,0.444,0.444,26081,0
+AENTW.US,D,20251008,000000,0.46,0.58,0.455,0.4908,26042,0
+AENTW.US,D,20251009,000000,0.529,0.53,0.4625,0.47,11325,0
+AENTW.US,D,20251013,000000,0.4563,0.5137,0.4563,0.4573,6737,0
+AENTW.US,D,20251014,000000,0.450101,0.4843,0.45,0.455,9467,0
+AENTW.US,D,20251015,000000,0.4842,0.4842,0.4327,0.4327,3561,0
+AENTW.US,D,20251016,000000,0.458401,0.458401,0.4327,0.4327,1600,0
+AENTW.US,D,20251017,000000,0.4327,0.4327,0.4327,0.4327,4240,0
+AENTW.US,D,20251020,000000,0.43,0.4774,0.33,0.347,15143,0
+AENTW.US,D,20251022,000000,0.3349,0.37,0.3349,0.365,6619,0
+AENTW.US,D,20251024,000000,0.4,0.5458,0.4,0.5458,2812,0
+AENTW.US,D,20251027,000000,0.6,0.6,0.4852,0.546,51870,0
+AENTW.US,D,20251028,000000,0.61,0.6775,0.55,0.6579,66489,0
+AENTW.US,D,20251029,000000,0.6749,0.75,0.6,0.7372,89282,0
+AENTW.US,D,20251030,000000,0.74,0.9111,0.6798,0.7701,18596,0
+AENTW.US,D,20251031,000000,0.6595,0.9874,0.6595,0.7933,33541,0
+AENTW.US,D,20251103,000000,0.7277,0.8035,0.68,0.8035,2488,0
+AENTW.US,D,20251104,000000,0.7513,0.94,0.7513,0.94,922,0
+AENTW.US,D,20251105,000000,0.84,0.88,0.7807,0.8563,11098,0
+AENTW.US,D,20251106,000000,0.7309,0.88,0.7009,0.7298,12130,0
+AENTW.US,D,20251107,000000,0.71,0.7849,0.6421,0.7849,15297,0
+AENTW.US,D,20251110,000000,0.7933,0.911705,0.7933,0.87,9117,0
+AENTW.US,D,20251111,000000,0.8059,0.94,0.8059,0.92,3285,0
+AENTW.US,D,20251112,000000,0.9,0.94,0.8123,0.8522,9563,0
+AENTW.US,D,20251113,000000,1,1,0.65,0.81881,31487,0
+AENTW.US,D,20251114,000000,0.81,0.81,0.7261,0.8,8442,0
+AENTW.US,D,20251117,000000,0.8,1.08,0.8,1.0075,32602,0
+AENTW.US,D,20251118,000000,1.07,1.07,0.88,0.88,14373,0
+AENTW.US,D,20251119,000000,0.879,0.9963,0.8663,0.91,4406,0
+AENTW.US,D,20251120,000000,0.98,0.987506,0.8396,0.8396,1917,0
+AENTW.US,D,20251121,000000,0.8245,1.03,0.8245,0.8947,30293,0
+AENTW.US,D,20251124,000000,0.9345,0.9648,0.77,0.89887,9820,0
+AENTW.US,D,20251125,000000,0.787,0.9647,0.47,0.61,186520,0
+AENTW.US,D,20251126,000000,0.67,0.79,0.6,0.79,28755,0
+AENTW.US,D,20251202,000000,0.613,0.71,0.613,0.633,4111,0
+AENTW.US,D,20251203,000000,0.7,0.7099,0.7,0.7099,450,0
+AENTW.US,D,20251204,000000,0.6154,0.839992,0.6154,0.7,1908,0
+AENTW.US,D,20251205,000000,0.75,0.88,0.6868,0.747,9998,0
+AENTW.US,D,20251208,000000,0.805,1.13,0.73,0.943,68695,0
+AENTW.US,D,20251209,000000,1.04,1.05,0.92,0.9973,43727,0
+AENTW.US,D,20251210,000000,0.9499,0.95,0.8295,0.869001,39668,0
+AENTW.US,D,20251215,000000,0.8698,0.8698,0.7262,0.798,5568,0
+AENTW.US,D,20251216,000000,0.8,0.8,0.8,0.8,2228,0
+AENTW.US,D,20251217,000000,0.7681,0.7682,0.7681,0.7682,403,0
+AENTW.US,D,20251218,000000,0.7681,1,0.7681,0.95,30269,0
+AENTW.US,D,20251219,000000,0.95,0.952,0.9236,0.9274,5539,0
+AENTW.US,D,20251222,000000,0.95,1,0.9,0.9,17709,0
+AENTW.US,D,20251224,000000,0.95,0.95,0.9292,0.9292,7349,0
+AENTW.US,D,20251226,000000,0.95,0.95,0.9406,0.9406,4727,0
+AENTW.US,D,20251229,000000,0.89,0.92,0.79,0.86,125576,0
+AENTW.US,D,20251230,000000,0.93,0.93,0.9182,0.9182,90274,0
+AENTW.US,D,20251231,000000,0.8214,0.9299,0.61,0.8497,10529,0
+AENTW.US,D,20260102,000000,0.870651,0.8888,0.8516,0.8888,5274,0
+AENTW.US,D,20260106,000000,0.71,0.7749,0.7,0.7,1477,0
+AENTW.US,D,20260107,000000,0.6541,0.74,0.6541,0.73,6304,0
+AENTW.US,D,20260108,000000,0.795,0.795,0.795,0.795,912,0
+AENTW.US,D,20260109,000000,0.78,0.78,0.7633,0.7633,1529,0
+AENTW.US,D,20260115,000000,0.6905,0.7716,0.62,0.62,6796,0
+AENTW.US,D,20260116,000000,0.6628,0.68285,0.63,0.64,30357,0
+AENTW.US,D,20260120,000000,0.6614,0.6614,0.571,0.6,27095,0
+AENTW.US,D,20260121,000000,0.6306,0.6662,0.604,0.6662,32196,0
+AENTW.US,D,20260122,000000,0.6369,0.68,0.6369,0.68,1950,0
+AENTW.US,D,20260123,000000,0.68,0.7554,0.66,0.7554,14059,0
+AENTW.US,D,20260127,000000,0.725,0.75,0.7,0.75,2690,0
+AENTW.US,D,20260128,000000,0.6513,0.69,0.65,0.65,11028,0
+AENTW.US,D,20260129,000000,0.61,0.6699,0.6,0.6699,2132,0
+AENTW.US,D,20260130,000000,0.6002,0.6598,0.5761,0.63,15033,0
+AENTW.US,D,20260202,000000,0.58894,0.7547,0.58894,0.7547,12830,0
+AENTW.US,D,20260204,000000,0.64,0.64,0.51,0.56,8770,0
+AENTW.US,D,20260205,000000,0.562,0.59,0.51,0.51,14545,0
+AENTW.US,D,20260206,000000,0.56,0.625,0.5499,0.56,12957,0
+AENTW.US,D,20260209,000000,0.6738,0.6738,0.6738,0.6738,516,0
+AENTW.US,D,20260210,000000,0.6488,0.6488,0.5701,0.6071,8529,0
+AENTW.US,D,20260211,000000,0.6387,0.66,0.5609,0.6,4711,0
+AENTW.US,D,20260212,000000,0.5611,0.64,0.5161,0.56,40323,0
+AENTW.US,D,20260213,000000,0.42,0.439,0.21,0.439,300521,0
+AENTW.US,D,20260217,000000,0.339,0.435,0.32,0.4025,54193,0
+AENTW.US,D,20260218,000000,0.3288,0.3981,0.32,0.36,46475,0
diff --git a/daily/us/nasdaq stocks/1/agcc.us.txt b/daily/us/nasdaq stocks/1/agcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..945c0d52388ca3c882ffda047a3ffddf256e315d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/agcc.us.txt	
@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGCC.US,D,20251022,000000,3.82,8.25,3.66,6.05,2125623,0
+AGCC.US,D,20251023,000000,4.6,4.8,3.9,4.01,416971,0
+AGCC.US,D,20251024,000000,3.93,4.885,3.74,4.48,205975,0
+AGCC.US,D,20251027,000000,4.23,4.7792,4.23,4.3,99484,0
+AGCC.US,D,20251028,000000,5,6.9,4.522,5.21,920864,0
+AGCC.US,D,20251029,000000,4.74,5.78,4.68,5.4,123896,0
+AGCC.US,D,20251030,000000,5.34,5.74,4.71,5.04,42094,0
+AGCC.US,D,20251031,000000,4.88,5.5,4.71,5.35,144078,0
+AGCC.US,D,20251103,000000,5.75,7.0999,4.8901,6.41,203529,0
+AGCC.US,D,20251104,000000,6.28,6.8,5.86,6.0732,61959,0
+AGCC.US,D,20251105,000000,6.2,6.4,5.61,5.84,110780,0
+AGCC.US,D,20251106,000000,5.85,6.202,4.72,5.35,87051,0
+AGCC.US,D,20251107,000000,5.01,5.59,4.98,5.37,87860,0
+AGCC.US,D,20251110,000000,5.35,5.74,5.05,5.73,91016,0
+AGCC.US,D,20251111,000000,5.63,5.75,5.0418,5.6,17454,0
+AGCC.US,D,20251112,000000,5.73,5.79,5.0001,5.54,37487,0
+AGCC.US,D,20251113,000000,5.66,5.8,5.24,5.41,72617,0
+AGCC.US,D,20251114,000000,5.79,7.98,5.315,6.57,242209,0
+AGCC.US,D,20251117,000000,6.85,7.77,5.6,6.4006,379062,0
+AGCC.US,D,20251118,000000,6.3,7.39,6.05,6.21,321556,0
+AGCC.US,D,20251119,000000,6.11,6.338197,5.5,6.05,100433,0
+AGCC.US,D,20251120,000000,6.04,6.4,5.72,5.96,58731,0
+AGCC.US,D,20251121,000000,6.01,6.19,5.54,5.7,69930,0
+AGCC.US,D,20251124,000000,5.98,6.98,5.7218,6.28,83959,0
+AGCC.US,D,20251125,000000,6.46,7.49,6.36,7,78213,0
+AGCC.US,D,20251126,000000,7.3,8,6.85,7.17,117113,0
+AGCC.US,D,20251128,000000,7.3,7.5705,5.99,6.1,100785,0
+AGCC.US,D,20251201,000000,6.15,6.97,6.15,6.63,108042,0
+AGCC.US,D,20251202,000000,6.9,6.99,6.36,6.619,71708,0
+AGCC.US,D,20251203,000000,6.55,7.19,6.44,7.18,63316,0
+AGCC.US,D,20251204,000000,7.25,9.19,7.02,8.88,286423,0
+AGCC.US,D,20251205,000000,9.2,10.89,8.74,9.88,148935,0
+AGCC.US,D,20251208,000000,10.28,13.78,10.28,12.64,188730,0
+AGCC.US,D,20251209,000000,12.83,14.66,9.2,9.85,116406,0
+AGCC.US,D,20251210,000000,10.01,11.66,9.38,10.01,177327,0
+AGCC.US,D,20251211,000000,9.03,11.6604,9.01,10.45,173551,0
+AGCC.US,D,20251212,000000,9.45,12.0043,9.45,10.095,140283,0
+AGCC.US,D,20251215,000000,9.8,10.495,8.7,9.95,186018,0
+AGCC.US,D,20251216,000000,9.49,10.39,8.31,9.21,256198,0
+AGCC.US,D,20251217,000000,9.3,10.625,8.61,10.19,235531,0
+AGCC.US,D,20251218,000000,10.04,10.45,9.235,10.16,234005,0
+AGCC.US,D,20251219,000000,10,10.73,9.65,10.12,111278,0
+AGCC.US,D,20251222,000000,10.2,11.5216,9.85,10.41,785579,0
+AGCC.US,D,20251223,000000,10.9,11.11,9.95,10.73,677636,0
+AGCC.US,D,20251224,000000,10.76,10.9,9.9,10.5,257359,0
+AGCC.US,D,20251226,000000,11.02,11.02,9.26,9.75,143804,0
+AGCC.US,D,20251229,000000,9.88,11,9.88,10.35,341763,0
+AGCC.US,D,20251230,000000,10.16,10.595,9.95,10,167355,0
+AGCC.US,D,20251231,000000,10.012,10.57,9.75,9.76,356589,0
+AGCC.US,D,20260102,000000,9.77,10.5,9.77,10.47,35162,0
+AGCC.US,D,20260105,000000,10.4,11.5,10.19,10.84,148210,0
+AGCC.US,D,20260106,000000,10.5,12.105,10.5,11.06,141121,0
+AGCC.US,D,20260107,000000,10.69,11.066,10.48,10.56,76377,0
+AGCC.US,D,20260108,000000,10.94,13.87,10.94,13.23,79157,0
+AGCC.US,D,20260109,000000,13.16,14.72,12.51,13,70078,0
+AGCC.US,D,20260112,000000,13.08,13.715,11.77,11.98,74488,0
+AGCC.US,D,20260113,000000,12.16,12.725,11.7,12.01,19264,0
+AGCC.US,D,20260114,000000,12.51,13.75,11.82,11.82,28759,0
+AGCC.US,D,20260115,000000,12.35,12.35,10.75,11.273,192134,0
+AGCC.US,D,20260116,000000,11.15,11.44,10.57,10.57,42538,0
+AGCC.US,D,20260120,000000,10.58,11.25,8.0101,8.55,136192,0
+AGCC.US,D,20260121,000000,8.47,9.865,8.47,9.31,48144,0
+AGCC.US,D,20260122,000000,9.56,10.35,8.88,9.34,52663,0
+AGCC.US,D,20260123,000000,9.5,9.985,9.5,9.663,10843,0
+AGCC.US,D,20260126,000000,9.5183,10.13,9.5183,10.02,25090,0
+AGCC.US,D,20260127,000000,10.09,10.13,9.64,9.64,9823,0
+AGCC.US,D,20260128,000000,9.385,10.69,9.045,10,60240,0
+AGCC.US,D,20260129,000000,10.22,11.6,9.54,9.6,121052,0
+AGCC.US,D,20260130,000000,9.06,10.89,9.06,10.13,53083,0
+AGCC.US,D,20260202,000000,9.9,10.4,9.425,9.7,63597,0
+AGCC.US,D,20260203,000000,9.7,10.9,9.54,9.99,31617,0
+AGCC.US,D,20260204,000000,10,10.7,9.365,9.45,140036,0
+AGCC.US,D,20260205,000000,9.8,9.8,9.05,9.46,51912,0
+AGCC.US,D,20260206,000000,9.88,10.75,9.68,9.81,26088,0
+AGCC.US,D,20260209,000000,9.81,11.7013,9.81,11.04,113801,0
+AGCC.US,D,20260210,000000,11.08,12.62,10.5,11.24,167430,0
+AGCC.US,D,20260211,000000,12.1,12.1,10.525,11.49,96034,0
+AGCC.US,D,20260212,000000,11.7,11.95,10.63,11.61,126862,0
+AGCC.US,D,20260213,000000,12.29,13.66,10.34,11.48,258178,0
+AGCC.US,D,20260217,000000,11.29,11.3,9.86,10.1,33259,0
+AGCC.US,D,20260218,000000,10.81,10.91,9.8,10.3,69967,0
diff --git a/daily/us/nasdaq stocks/1/aifu.us.txt b/daily/us/nasdaq stocks/1/aifu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..672a096645dab9634fbd79e6788bd54a2bd94e30
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aifu.us.txt	
@@ -0,0 +1,4603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIFU.US,D,20071030,000000,252.4,252.4,252.4,252.4,0,0
+AIFU.US,D,20071031,000000,394.44,453.44,379.12,398.98,651721.05,0
+AIFU.US,D,20071101,000000,399.94,402.3,356.24,377.06,206993.6,0
+AIFU.US,D,20071102,000000,391.4,391.4,371.56,388.12,45109.55,0
+AIFU.US,D,20071105,000000,363.64,369.96,329.42,361.32,79480.45000000001,0
+AIFU.US,D,20071106,000000,351.82,357.34,317.92,339.84,52211.65,0
+AIFU.US,D,20071107,000000,314.12,323.26,292,309.36,45912.850000000006,0
+AIFU.US,D,20071108,000000,291.84,299.42,283.94,296.44,41505.15,0
+AIFU.US,D,20071109,000000,283.94,299.74,264.9,295.06,34114.200000000004,0
+AIFU.US,D,20071112,000000,284.9,320.74,276.08,311.42,29064.050000000003,0
+AIFU.US,D,20071113,000000,312.02,327.5,301.84,321.38,25748.2,0
+AIFU.US,D,20071114,000000,322.2,349.88,301.32,303.72,15539.1,0
+AIFU.US,D,20071115,000000,299.74,299.74,283.94,283.94,18590,0
+AIFU.US,D,20071116,000000,283.94,286.16,268.22,272.6,12221.300000000001,0
+AIFU.US,D,20071119,000000,270.7,270.7,244.56,250.84,38978.65,0
+AIFU.US,D,20071120,000000,252.4,262.86,220.54,220.54,25913.7,0
+AIFU.US,D,20071121,000000,205.08,209.52,189.306,205.08,46642.9,0
+AIFU.US,D,20071123,000000,209.52,259.7,208.22,250.52,13610.050000000001,0
+AIFU.US,D,20071126,000000,255.58,280.2,243.94,278.96,16595.05,0
+AIFU.US,D,20071127,000000,262.52,281.12,259.56,277.66,8423.300000000001,0
+AIFU.US,D,20071128,000000,270.38,296.96,269.94,291.84,12720.2,0
+AIFU.US,D,20071129,000000,287.96,291.08,275.6,291.08,5372.700000000001,0
+AIFU.US,D,20071130,000000,293.18,296.96,258.1,283.2,15049.7,0
+AIFU.US,D,20071203,000000,280.84,280.84,265.06,268.22,5913.900000000001,0
+AIFU.US,D,20071204,000000,268.22,268.22,254.32,260.3,8531.85,0
+AIFU.US,D,20071205,000000,265.06,271.82,260.3,260.46,3104.3500000000004,0
+AIFU.US,D,20071206,000000,260.8,266.14,258.28,262.36,2939.6000000000004,0
+AIFU.US,D,20071207,000000,258.88,281.78,258.88,272.28,6275.150000000001,0
+AIFU.US,D,20071210,000000,268.22,283.94,268.22,277.66,3924.05,0
+AIFU.US,D,20071211,000000,276.08,314.76,276.08,298.18,17330.45,0
+AIFU.US,D,20071212,000000,302.32,302.58,290.44,295.06,3573.65,0
+AIFU.US,D,20071213,000000,289.86,289.86,271.96,272.12,6691.8,0
+AIFU.US,D,20071214,000000,296.3,299.74,250.52,250.64,27499,0
+AIFU.US,D,20071217,000000,247.88,252.24,218.66,220.54,24457.4,0
+AIFU.US,D,20071218,000000,234.6,236.66,224.18,228.74,19276.4,0
+AIFU.US,D,20071219,000000,223.84,238.2,221.82,222.1,3488.9500000000003,0
+AIFU.US,D,20071220,000000,220.88,227,203.38,211.08,15196.900000000001,0
+AIFU.US,D,20071221,000000,220.22,224.88,205.08,209.8,20275.300000000003,0
+AIFU.US,D,20071224,000000,220.88,242.04,215.34,224.88,10341.300000000001,0
+AIFU.US,D,20071226,000000,230.2,236.66,221.36,235.72,7547.950000000001,0
+AIFU.US,D,20071227,000000,235.24,235.24,224.88,227.14,6794.8,0
+AIFU.US,D,20071228,000000,232.54,232.54,220.06,220.88,10188.900000000001,0
+AIFU.US,D,20071231,000000,226.1,256.36,219.64,248.46,15705.7,0
+AIFU.US,D,20080102,000000,246.9,247.52,224.88,228.74,8642.75,0
+AIFU.US,D,20080103,000000,226.84,229.88,209.2,220.88,24666.350000000002,0
+AIFU.US,D,20080104,000000,222.42,222.42,209.8,213.12,3796.2000000000003,0
+AIFU.US,D,20080107,000000,216.92,224.88,213.94,224.52,14618.25,0
+AIFU.US,D,20080108,000000,221.04,232.24,220.88,227.84,3695.9500000000003,0
+AIFU.US,D,20080109,000000,227.14,233.16,224.88,230.36,10090.75,0
+AIFU.US,D,20080110,000000,230.36,234.6,226.28,233.48,5816.400000000001,0
+AIFU.US,D,20080111,000000,236.66,236.66,221.04,223.52,18201.600000000002,0
+AIFU.US,D,20080114,000000,221.2,221.2,197.96,203.2,22186.100000000002,0
+AIFU.US,D,20080115,000000,198.98,204.78,155.102,162.182,59811.700000000004,0
+AIFU.US,D,20080116,000000,156.33,165.688,154.616,156.182,20606.600000000002,0
+AIFU.US,D,20080117,000000,159.356,168.006,156.33,160.592,14054,0
+AIFU.US,D,20080118,000000,158.554,185.986,158.554,176.07,10051.650000000001,0
+AIFU.US,D,20080122,000000,153.03,169.442,134.26,164.39,6824.25,0
+AIFU.US,D,20080123,000000,151.774,181.14,151.456,172.886,7363.650000000001,0
+AIFU.US,D,20080124,000000,174.294,182.844,172.142,181.442,2984.6000000000004,0
+AIFU.US,D,20080125,000000,183.036,200.06,183.036,197.38,8507.050000000001,0
+AIFU.US,D,20080128,000000,189.776,199.08,188.678,196.38,5368.75,0
+AIFU.US,D,20080129,000000,207.46,207.46,191.36,191.52,10833.150000000001,0
+AIFU.US,D,20080130,000000,187.424,187.424,173.572,176.4,4987.900000000001,0
+AIFU.US,D,20080131,000000,173.572,174.458,167.252,169.442,12724.900000000001,0
+AIFU.US,D,20080201,000000,173.572,173.572,164.856,170.864,8005,0
+AIFU.US,D,20080204,000000,180.63,183.61,172.29,176.4,10430.1,0
+AIFU.US,D,20080205,000000,173.572,174.15,167.252,167.252,9716.75,0
+AIFU.US,D,20080206,000000,167.252,169.582,165.688,167.408,4971.450000000001,0
+AIFU.US,D,20080207,000000,169.3,169.3,164.1,166.106,2187,0
+AIFU.US,D,20080208,000000,168.13,168.13,161.706,162.03,2858.3500000000004,0
+AIFU.US,D,20080211,000000,164.686,165.688,157.926,158.852,2791.3,0
+AIFU.US,D,20080212,000000,157.926,165.688,156.33,158.554,5936.650000000001,0
+AIFU.US,D,20080213,000000,157.298,159.958,153.824,158.092,9673.800000000001,0
+AIFU.US,D,20080214,000000,160.46,160.46,156.658,156.658,8971.75,0
+AIFU.US,D,20080215,000000,156.988,157.298,154.616,155.102,2254.3,0
+AIFU.US,D,20080219,000000,157.776,157.776,154.616,156.182,3696.3,0
+AIFU.US,D,20080220,000000,160.46,160.46,155.232,156.182,2625.4,0
+AIFU.US,D,20080221,000000,156.33,156.658,153.968,155.396,9931.300000000001,0
+AIFU.US,D,20080222,000000,154.616,154.616,149.878,153.968,6509.900000000001,0
+AIFU.US,D,20080225,000000,155.56,157.776,150.038,155.102,11388.300000000001,0
+AIFU.US,D,20080226,000000,156.824,182.04,155.232,181.442,51287.600000000006,0
+AIFU.US,D,20080227,000000,177.782,213,175.59,207.16,30547,0
+AIFU.US,D,20080228,000000,203.38,213,195.32,204.3,12253.050000000001,0
+AIFU.US,D,20080229,000000,200.2,207,191.08,200.36,8757.45,0
+AIFU.US,D,20080303,000000,200.52,213,199.72,207.96,11572.550000000001,0
+AIFU.US,D,20080304,000000,207.96,211.4,191.2,199.72,5858.900000000001,0
+AIFU.US,D,20080305,000000,192,201.6,191.84,199.56,10050.7,0
+AIFU.US,D,20080306,000000,193.92,197.96,183.916,186.954,9848.25,0
+AIFU.US,D,20080307,000000,184.458,194.08,181.442,187.11,7171.05,0
+AIFU.US,D,20080310,000000,185.212,185.676,173.88,181.272,5530,0
+AIFU.US,D,20080311,000000,186.502,187.776,171.508,182.04,25611.5,0
+AIFU.US,D,20080312,000000,184.612,184.612,172.738,173.716,4653.25,0
+AIFU.US,D,20080313,000000,173.572,186.62,173.228,183.226,9784.800000000001,0
+AIFU.US,D,20080314,000000,187.934,190.9,176.236,181.14,3874.2000000000003,0
+AIFU.US,D,20080317,000000,181.442,181.442,169.726,176.236,4744.7,0
+AIFU.US,D,20080318,000000,180.288,193.92,180.288,193.22,11006.800000000001,0
+AIFU.US,D,20080319,000000,189.306,196.38,184.264,193.76,5016.400000000001,0
+AIFU.US,D,20080320,000000,190.9,191.52,181.442,188.188,4141.650000000001,0
+AIFU.US,D,20080324,000000,186.326,191.68,180.8,182.04,11687.400000000001,0
+AIFU.US,D,20080325,000000,183.036,186.162,180.63,183.378,25330.100000000002,0
+AIFU.US,D,20080326,000000,183.036,185.986,177.948,180.988,12793.85,0
+AIFU.US,D,20080327,000000,180.988,181.442,175.72,178.288,7755.25,0
+AIFU.US,D,20080328,000000,179.04,186.162,176.846,178.478,5458.650000000001,0
+AIFU.US,D,20080331,000000,182.69,183.378,175.148,181.906,9932.75,0
+AIFU.US,D,20080401,000000,178.288,184.264,178.288,183.61,9289.65,0
+AIFU.US,D,20080402,000000,186.162,186.954,181.442,185.522,7178.6,0
+AIFU.US,D,20080403,000000,186.162,192.18,181.592,188.678,2561.05,0
+AIFU.US,D,20080404,000000,189.188,212.06,185.386,195.96,17274.55,0
+AIFU.US,D,20080407,000000,204.16,220.88,202.9,215.2,15100.2,0
+AIFU.US,D,20080408,000000,211.7,219.64,200.06,204.98,5280.05,0
+AIFU.US,D,20080409,000000,203.2,205.08,195.82,202.72,2126.05,0
+AIFU.US,D,20080410,000000,202.42,208.08,194.66,205.74,2965.8,0
+AIFU.US,D,20080411,000000,205.6,207.46,203.66,205.6,3519.65,0
+AIFU.US,D,20080414,000000,203.66,205.24,203.52,204,4522.95,0
+AIFU.US,D,20080415,000000,205.86,209.52,200.2,200.68,2007.8500000000001,0
+AIFU.US,D,20080416,000000,200.06,211.56,197.08,208.56,5050.35,0
+AIFU.US,D,20080417,000000,206.06,210.14,202.42,209.2,2688.25,0
+AIFU.US,D,20080418,000000,212.86,220.88,209.66,219.84,6499.75,0
+AIFU.US,D,20080421,000000,220.88,224.7,218.82,220.54,8131.55,0
+AIFU.US,D,20080422,000000,215.48,219.26,211.88,213.12,2607,0
+AIFU.US,D,20080423,000000,214.58,220.88,209.02,219.84,3992.7000000000003,0
+AIFU.US,D,20080424,000000,220.88,234.74,220.88,233.66,11560.45,0
+AIFU.US,D,20080425,000000,236.66,244.06,228.46,241.72,5982.35,0
+AIFU.US,D,20080428,000000,240.9,240.9,216.92,219.26,9373.300000000001,0
+AIFU.US,D,20080429,000000,217.24,223.38,217.24,222.1,5083.8,0
+AIFU.US,D,20080430,000000,222.1,225.4,216.92,221.64,13860,0
+AIFU.US,D,20080501,000000,220.88,235.24,220.06,227.48,4854.6,0
+AIFU.US,D,20080502,000000,229.72,237.76,225.76,229.88,2460.55,0
+AIFU.US,D,20080505,000000,228.74,255.58,228.6,254.16,11165.050000000001,0
+AIFU.US,D,20080506,000000,254.32,255.58,248.04,250.2,4940.950000000001,0
+AIFU.US,D,20080507,000000,249.26,249.26,239.82,240,2619.65,0
+AIFU.US,D,20080508,000000,241.18,250.08,241.18,248.2,2914.55,0
+AIFU.US,D,20080509,000000,245,251.82,232.24,234.28,3060.7000000000003,0
+AIFU.US,D,20080512,000000,232.4,232.4,227.3,229.22,2264.2000000000003,0
+AIFU.US,D,20080513,000000,226.6,232.98,220.88,227.48,4527,0
+AIFU.US,D,20080514,000000,228.74,239.16,228.74,234.9,1861.0500000000002,0
+AIFU.US,D,20080515,000000,231.92,240.28,231.78,236.46,1621.9,0
+AIFU.US,D,20080516,000000,236.66,249.76,236.66,246.74,5517.75,0
+AIFU.US,D,20080519,000000,249.26,259.04,245.16,255.26,9073.35,0
+AIFU.US,D,20080520,000000,249.76,256.36,244.56,253.98,10996.95,0
+AIFU.US,D,20080521,000000,257.14,257.14,249.26,252.4,8456.800000000001,0
+AIFU.US,D,20080522,000000,249.12,249.76,244.56,246.12,2889.1000000000004,0
+AIFU.US,D,20080523,000000,244.56,245.16,227.84,234.74,7916.650000000001,0
+AIFU.US,D,20080527,000000,232.24,242.8,231.6,236.66,2030.75,0
+AIFU.US,D,20080528,000000,240.28,248.96,240.28,248.46,2118.65,0
+AIFU.US,D,20080529,000000,251.82,256.36,243.08,256.04,5938.1,0
+AIFU.US,D,20080530,000000,256.36,262.36,244.56,246.58,7890.8,0
+AIFU.US,D,20080602,000000,244.38,253.98,239.04,240.62,1739.7,0
+AIFU.US,D,20080603,000000,238.74,239.82,232.98,234.9,2539.4,0
+AIFU.US,D,20080604,000000,233.34,237.3,232.72,234.74,2593.5,0
+AIFU.US,D,20080605,000000,237.48,244.56,237.3,242.8,1053.95,0
+AIFU.US,D,20080606,000000,246.74,255.44,235.88,248.46,4579.05,0
+AIFU.US,D,20080609,000000,245.64,252.72,241.72,248.2,2081.55,0
+AIFU.US,D,20080610,000000,242.04,255.44,231.92,234.16,3728,0
+AIFU.US,D,20080611,000000,236.46,250.34,236.46,247.18,2668.3,0
+AIFU.US,D,20080612,000000,249.26,251.36,240.28,245,2406.35,0
+AIFU.US,D,20080613,000000,245.64,245.64,240.12,244.56,615.1,0
+AIFU.US,D,20080616,000000,242.64,246.12,240.76,244.06,374.85,0
+AIFU.US,D,20080617,000000,244.38,244.38,236.66,237,1417.3500000000001,0
+AIFU.US,D,20080618,000000,236.66,237.48,222.26,226.6,3989.1000000000004,0
+AIFU.US,D,20080619,000000,225.56,231.42,222.1,230.98,906.1,0
+AIFU.US,D,20080620,000000,223.12,233.84,223.12,227.84,1249.15,0
+AIFU.US,D,20080623,000000,227.84,231.42,224.7,225.2,2077.75,0
+AIFU.US,D,20080624,000000,224.18,224.18,213.42,221.54,2378.5,0
+AIFU.US,D,20080625,000000,223.12,223.52,217.7,219.92,802.45,0
+AIFU.US,D,20080626,000000,223.38,235.88,220.06,220.22,3134,0
+AIFU.US,D,20080627,000000,219.44,238.2,217.4,230.8,9272.95,0
+AIFU.US,D,20080630,000000,229.58,233.48,226.46,230.48,1841.1000000000001,0
+AIFU.US,D,20080701,000000,227.3,227.3,206.06,210.8,3524.2000000000003,0
+AIFU.US,D,20080702,000000,210.5,219.84,184.458,200.2,11926.85,0
+AIFU.US,D,20080703,000000,200.36,216.16,189.502,189.776,1462.2,0
+AIFU.US,D,20080707,000000,191.08,201.94,191.08,197.8,2864.15,0
+AIFU.US,D,20080708,000000,196.56,202.26,196.56,197.96,2565.9,0
+AIFU.US,D,20080709,000000,204,218.34,204,209.66,2941.8,0
+AIFU.US,D,20080710,000000,208.9,219.64,205.08,206.82,2038.65,0
+AIFU.US,D,20080711,000000,206.06,218.52,196.56,203.52,15262.300000000001,0
+AIFU.US,D,20080714,000000,205.08,208.22,198.84,200.36,1210.6000000000001,0
+AIFU.US,D,20080715,000000,199.88,206.5,196.26,197.38,726.7,0
+AIFU.US,D,20080716,000000,197.54,204.46,187.424,200.88,2606.4500000000003,0
+AIFU.US,D,20080717,000000,197.96,205.24,197.96,202.08,557.5,0
+AIFU.US,D,20080718,000000,204.46,206.38,195.66,204.78,1063.4,0
+AIFU.US,D,20080721,000000,202.08,203.04,194.08,199.08,788.6500000000001,0
+AIFU.US,D,20080722,000000,195.66,201.04,192.32,200.88,815.7,0
+AIFU.US,D,20080723,000000,201.04,201.04,193.4,194.2,484.5,0
+AIFU.US,D,20080724,000000,198.84,198.84,189.012,189.954,896.2,0
+AIFU.US,D,20080725,000000,188.188,196.56,188.188,193.76,367.6,0
+AIFU.US,D,20080728,000000,195.32,201.3,189.012,200.36,3177.75,0
+AIFU.US,D,20080729,000000,187.6,209.2,187.6,202.58,3299.8,0
+AIFU.US,D,20080730,000000,199.88,210.8,197.54,208.9,1977.5500000000002,0
+AIFU.US,D,20080731,000000,209.2,221.64,201.3,218.52,4876.6,0
+AIFU.US,D,20080801,000000,218.52,218.52,211.56,213,3782.8,0
+AIFU.US,D,20080804,000000,212.54,215.66,210.32,214.42,4788.2,0
+AIFU.US,D,20080805,000000,216.8,221.54,206.18,213,2765.65,0
+AIFU.US,D,20080806,000000,209.66,216.62,201.44,208.42,855.4000000000001,0
+AIFU.US,D,20080807,000000,203.2,206.06,197.96,203.2,649.8000000000001,0
+AIFU.US,D,20080808,000000,199.42,199.42,192.82,195,2355.35,0
+AIFU.US,D,20080811,000000,194.08,200.88,192.64,193.76,1319.2,0
+AIFU.US,D,20080812,000000,192.94,196.74,192,193.76,1607.6000000000001,0
+AIFU.US,D,20080813,000000,191.68,200.06,191.68,193.22,2622.7000000000003,0
+AIFU.US,D,20080814,000000,193.22,197.22,188.522,192.46,4866.55,0
+AIFU.US,D,20080815,000000,192.46,192.46,188.522,190.1,3850.4,0
+AIFU.US,D,20080818,000000,189.776,189.776,181.592,185.058,3412.3500000000004,0
+AIFU.US,D,20080819,000000,184.612,189.64,183.036,183.036,2079.35,0
+AIFU.US,D,20080820,000000,185.212,186.796,178.742,181.442,3976.75,0
+AIFU.US,D,20080821,000000,179.548,182.844,175.72,182.844,6103.55,0
+AIFU.US,D,20080822,000000,176.07,192.64,175.902,189.502,5449.400000000001,0
+AIFU.US,D,20080825,000000,191.36,196.26,187.934,189.306,6478.55,0
+AIFU.US,D,20080826,000000,191.84,195.66,187.6,192.18,6953.25,0
+AIFU.US,D,20080827,000000,208.42,209.96,201.16,207.8,11161.35,0
+AIFU.US,D,20080828,000000,205.24,209.8,204,204.98,4845.75,0
+AIFU.US,D,20080829,000000,204.3,209.38,203.82,209.38,2401.75,0
+AIFU.US,D,20080902,000000,208.72,220.06,208.72,217.06,3469.75,0
+AIFU.US,D,20080903,000000,213.78,220.06,213,213,1649.75,0
+AIFU.US,D,20080904,000000,212.54,215.34,204.66,213,1191.6000000000001,0
+AIFU.US,D,20080905,000000,213,214.42,209.8,214.26,3279.65,0
+AIFU.US,D,20080908,000000,214.26,214.86,213,214.42,2922.8500000000004,0
+AIFU.US,D,20080909,000000,217.06,217.06,210.94,212.18,3275.15,0
+AIFU.US,D,20080910,000000,212.36,215.2,208.42,214.26,2842.8,0
+AIFU.US,D,20080911,000000,210.8,210.8,198.28,205.08,2514,0
+AIFU.US,D,20080912,000000,203.52,207.8,202.08,204.66,2148.9,0
+AIFU.US,D,20080915,000000,208.56,208.56,191.36,192.94,10096.95,0
+AIFU.US,D,20080916,000000,192.46,194.08,179.04,191.52,11188.150000000001,0
+AIFU.US,D,20080917,000000,192.64,192.64,148.776,171.794,11987.85,0
+AIFU.US,D,20080918,000000,187.424,187.424,150.038,160.126,17391.9,0
+AIFU.US,D,20080919,000000,167.078,171.168,157.776,160.126,23112.550000000003,0
+AIFU.US,D,20080922,000000,161.552,161.552,149.878,152.87,4575.7,0
+AIFU.US,D,20080923,000000,151.3,161.706,148.3,149.402,18183.65,0
+AIFU.US,D,20080924,000000,147.514,160.592,147.514,149.878,12605.45,0
+AIFU.US,D,20080925,000000,170.236,170.236,152.088,154.776,2639.6000000000004,0
+AIFU.US,D,20080926,000000,154.776,154.776,143.884,148.458,4179.3,0
+AIFU.US,D,20080929,000000,144.516,145.938,128.736,135.68,10029.2,0
+AIFU.US,D,20080930,000000,147.668,147.668,133.314,141.99,4702.650000000001,0
+AIFU.US,D,20081001,000000,149.09,149.09,141.99,144.988,9726.6,0
+AIFU.US,D,20081002,000000,145.144,146.724,136.94,140.098,7805.55,0
+AIFU.US,D,20081003,000000,139.624,145.78,135.68,137.256,2735.25,0
+AIFU.US,D,20081006,000000,133.474,135.048,114.536,126.212,4428.95,0
+AIFU.US,D,20081007,000000,126.054,140.098,121.954,123.534,1651.15,0
+AIFU.US,D,20081008,000000,140.098,140.098,115.958,118.798,11366.650000000001,0
+AIFU.US,D,20081009,000000,123.69,123.69,115.168,115.168,4438.95,0
+AIFU.US,D,20081010,000000,113.12,114.698,104.6,105.548,13111.1,0
+AIFU.US,D,20081013,000000,119.272,123.534,113.91,121.638,5459.150000000001,0
+AIFU.US,D,20081014,000000,125.11,125.11,114.698,116.272,3116.3,0
+AIFU.US,D,20081015,000000,117.534,117.534,111.066,111.066,4594.85,0
+AIFU.US,D,20081016,000000,114.066,114.066,109.016,111.224,6974.200000000001,0
+AIFU.US,D,20081017,000000,109.804,139.31,109.016,121.162,12481.25,0
+AIFU.US,D,20081020,000000,126.054,145.78,125.428,138.048,7336.150000000001,0
+AIFU.US,D,20081021,000000,137.572,141.2,130.79,134.888,5119.200000000001,0
+AIFU.US,D,20081022,000000,132.522,136.312,128.11,129.366,4339.55,0
+AIFU.US,D,20081023,000000,128.268,136.784,113.28,126.688,2119.15,0
+AIFU.US,D,20081024,000000,115.168,135.68,113.434,132.68,4548.1,0
+AIFU.US,D,20081027,000000,132.68,138.52,106.652,112.014,10147.35,0
+AIFU.US,D,20081028,000000,108.542,122.432,108.542,119.906,2933.1000000000004,0
+AIFU.US,D,20081029,000000,122.9,122.9,114.384,118.33,2900.15,0
+AIFU.US,D,20081030,000000,121.162,124.476,118.33,118.958,3456.6000000000004,0
+AIFU.US,D,20081031,000000,117.534,143.412,117.534,137.884,9451.65,0
+AIFU.US,D,20081103,000000,136.628,165.51,136.628,159.19,17068.100000000002,0
+AIFU.US,D,20081104,000000,163.296,173.572,163.296,171.632,6123.700000000001,0
+AIFU.US,D,20081105,000000,166.92,173.064,164.234,164.686,2613.2000000000003,0
+AIFU.US,D,20081106,000000,162.03,162.66,155.724,156.988,3161.4,0
+AIFU.US,D,20081107,000000,159.19,159.19,155.396,157.776,2257.75,0
+AIFU.US,D,20081110,000000,157.776,157.776,143.57,144.988,3088.6000000000004,0
+AIFU.US,D,20081111,000000,141.834,150.352,131.422,131.578,2452.5,0
+AIFU.US,D,20081112,000000,130.79,134.888,121.318,121.954,5433.1,0
+AIFU.US,D,20081113,000000,121.486,130.79,115.804,127.318,5683.6,0
+AIFU.US,D,20081114,000000,124.162,124.318,114.066,120.062,3265.05,0
+AIFU.US,D,20081117,000000,116.272,124.952,110.596,113.594,6427.85,0
+AIFU.US,D,20081118,000000,112.486,114.536,110.436,110.754,3585.4500000000003,0
+AIFU.US,D,20081119,000000,109.488,109.646,102.234,102.234,5618.650000000001,0
+AIFU.US,D,20081120,000000,102.39,109.016,85.824,86.142,9274.25,0
+AIFU.US,D,20081121,000000,87.244,92.608,86.616,87.716,15362.45,0
+AIFU.US,D,20081124,000000,89.136,96.238,88.818,94.818,8601.550000000001,0
+AIFU.US,D,20081125,000000,96.552,96.87,94.502,94.818,9080.300000000001,0
+AIFU.US,D,20081126,000000,94.186,105.548,93.244,105.388,13690,0
+AIFU.US,D,20081128,000000,103.97,120.22,103.97,120.22,1537.1000000000001,0
+AIFU.US,D,20081201,000000,115.642,117.534,109.332,109.332,2560.75,0
+AIFU.US,D,20081202,000000,110.118,113.91,105.388,112.486,5230.950000000001,0
+AIFU.US,D,20081203,000000,111.538,122.432,110.912,122.272,1958.7,0
+AIFU.US,D,20081204,000000,119.428,124.004,103.496,109.646,8817.2,0
+AIFU.US,D,20081205,000000,110.278,118.33,109.488,112.642,24945.350000000002,0
+AIFU.US,D,20081208,000000,114.226,136.312,114.226,131.892,12078.300000000001,0
+AIFU.US,D,20081209,000000,129.996,134.1,118.008,121.004,3441.8,0
+AIFU.US,D,20081210,000000,121.162,131.736,119.748,129.526,1827.45,0
+AIFU.US,D,20081211,000000,127.002,133.158,124.318,126.528,1865.2,0
+AIFU.US,D,20081212,000000,123.534,126.054,119.906,123.218,2363.8,0
+AIFU.US,D,20081215,000000,122.744,130.16,122.744,127.002,780.7,0
+AIFU.US,D,20081216,000000,128.268,128.268,123.534,125.586,827.45,0
+AIFU.US,D,20081217,000000,124.004,133.788,124.004,129.684,2262.6,0
+AIFU.US,D,20081218,000000,129.842,148.616,129.842,142.15,5573.1,0
+AIFU.US,D,20081219,000000,141.834,143.728,138.048,143.57,4914.85,0
+AIFU.US,D,20081222,000000,138.52,141.99,137.098,140.886,3491.25,0
+AIFU.US,D,20081223,000000,141.2,141.2,135.204,135.204,1822.15,0
+AIFU.US,D,20081224,000000,136.152,140.256,136.152,140.256,399.1,0
+AIFU.US,D,20081226,000000,139.624,142.462,138.834,140.098,483.35,0
+AIFU.US,D,20081229,000000,138.674,139.942,134.42,137.098,4537.1,0
+AIFU.US,D,20081230,000000,136.628,142.15,136.628,142.15,4507.45,0
+AIFU.US,D,20081231,000000,141.99,145.938,134.888,138.674,5484.450000000001,0
+AIFU.US,D,20090102,000000,150.352,151.3,128.11,147.828,1794.7,0
+AIFU.US,D,20090105,000000,138.834,138.992,130.314,137.256,1972.5500000000002,0
+AIFU.US,D,20090106,000000,138.834,141.518,135.68,140.098,755.0500000000001,0
+AIFU.US,D,20090107,000000,141.2,141.2,125.11,126.374,2264.9500000000003,0
+AIFU.US,D,20090108,000000,127.79,127.79,118.33,119.906,2548.9,0
+AIFU.US,D,20090109,000000,118.798,124.318,116.746,119.272,2621.4,0
+AIFU.US,D,20090112,000000,117.534,118.486,114.384,115.958,2281.3,0
+AIFU.US,D,20090113,000000,117.378,122.744,117.378,121.318,798.6,0
+AIFU.US,D,20090114,000000,117.378,117.378,109.646,112.804,1828.0500000000002,0
+AIFU.US,D,20090115,000000,112.332,124.004,111.538,123.69,7502.450000000001,0
+AIFU.US,D,20090116,000000,128.11,128.11,109.804,115.958,3567.4,0
+AIFU.US,D,20090120,000000,115.958,116.43,106.494,110.754,2577.1000000000004,0
+AIFU.US,D,20090121,000000,114.852,116.272,112.642,116.272,1686.0500000000002,0
+AIFU.US,D,20090122,000000,119.272,119.272,111.384,111.858,1071.25,0
+AIFU.US,D,20090123,000000,110.436,114.226,107.438,110.118,2348.9500000000003,0
+AIFU.US,D,20090126,000000,109.804,115.326,108.856,110.754,152.25,0
+AIFU.US,D,20090127,000000,111.538,119.428,111.538,116.906,953.2,0
+AIFU.US,D,20090128,000000,116.906,123.69,112.804,122.272,943.0500000000001,0
+AIFU.US,D,20090129,000000,119.428,121.318,113.594,115.958,4609.1,0
+AIFU.US,D,20090130,000000,115.642,118.33,115.326,115.958,310.65000000000003,0
+AIFU.US,D,20090202,000000,113.594,127.002,108.7,114.852,2180.75,0
+AIFU.US,D,20090203,000000,114.384,119.906,112.486,118.33,1312.1000000000001,0
+AIFU.US,D,20090204,000000,118.33,124.004,117.534,118.486,2439,0
+AIFU.US,D,20090205,000000,120.22,123.064,119.112,119.112,506.55,0
+AIFU.US,D,20090206,000000,121.798,121.798,118.33,119.112,3010.8500000000004,0
+AIFU.US,D,20090209,000000,121.004,123.064,111.384,113.91,3007.2000000000003,0
+AIFU.US,D,20090210,000000,118.168,118.168,110.912,110.912,200.8,0
+AIFU.US,D,20090211,000000,110.596,111.384,107.752,108.388,399.20000000000005,0
+AIFU.US,D,20090212,000000,108.542,117.534,107.912,117.534,424.6,0
+AIFU.US,D,20090213,000000,115.168,115.168,108.856,114.384,529.1,0
+AIFU.US,D,20090217,000000,112.014,112.804,106.494,111.7,484.6,0
+AIFU.US,D,20090218,000000,115.326,115.326,109.96,112.804,687.8000000000001,0
+AIFU.US,D,20090219,000000,112.804,113.28,107.752,107.752,2878.05,0
+AIFU.US,D,20090220,000000,106.494,109.016,106.494,107.752,460.90000000000003,0
+AIFU.US,D,20090223,000000,107.752,107.752,105.072,105.072,795.3000000000001,0
+AIFU.US,D,20090224,000000,98.762,121.004,98.762,114.698,5103.25,0
+AIFU.US,D,20090225,000000,113.91,114.226,108.072,109.804,5054.75,0
+AIFU.US,D,20090226,000000,110.278,113.91,108.856,112.174,1592.15,0
+AIFU.US,D,20090227,000000,110.596,111.858,110.436,111.384,611.75,0
+AIFU.US,D,20090302,000000,109.332,110.436,105.708,110.278,4577.150000000001,0
+AIFU.US,D,20090303,000000,113.28,113.28,106.494,108.7,697.1500000000001,0
+AIFU.US,D,20090304,000000,107.282,109.488,107.282,108.856,2126.15,0
+AIFU.US,D,20090305,000000,108.856,112.96,107.124,107.912,2717.4,0
+AIFU.US,D,20090306,000000,110.436,110.436,107.596,107.912,746.6500000000001,0
+AIFU.US,D,20090309,000000,108.072,108.072,105.86,106.02,3745.1000000000004,0
+AIFU.US,D,20090310,000000,107.438,110.436,106.176,108.856,617.8000000000001,0
+AIFU.US,D,20090311,000000,108.856,110.436,108.856,109.488,1438.9,0
+AIFU.US,D,20090312,000000,106.494,111.066,106.494,110.436,2515.65,0
+AIFU.US,D,20090313,000000,109.174,113.434,108.856,109.96,835.4000000000001,0
+AIFU.US,D,20090316,000000,116.114,118.64,115.012,115.012,2104.55,0
+AIFU.US,D,20090317,000000,118.64,118.798,109.488,115.326,3363.3500000000004,0
+AIFU.US,D,20090318,000000,112.96,118.33,110.754,114.384,1849,0
+AIFU.US,D,20090319,000000,112.332,115.958,108.7,109.332,1400.9,0
+AIFU.US,D,20090320,000000,112.332,114.226,112.332,113.434,400.3,0
+AIFU.US,D,20090323,000000,117.064,117.064,108.856,113.28,3615.75,0
+AIFU.US,D,20090324,000000,114.698,119.112,113.594,116.746,15772.800000000001,0
+AIFU.US,D,20090325,000000,118.33,119.586,116.906,118.168,3675.15,0
+AIFU.US,D,20090326,000000,117.378,118.33,115.168,117.218,3350.15,0
+AIFU.US,D,20090327,000000,117.848,118.798,117.218,118.798,2716.9500000000003,0
+AIFU.US,D,20090330,000000,118.33,118.33,115.958,117.848,1476.1000000000001,0
+AIFU.US,D,20090331,000000,117.534,120.846,112.332,116.272,1664.25,0
+AIFU.US,D,20090401,000000,110.436,118.33,110.436,117.378,793,0
+AIFU.US,D,20090402,000000,118.64,123.534,115.168,116.272,4416.7,0
+AIFU.US,D,20090403,000000,116.43,117.378,115.012,115.642,1518.25,0
+AIFU.US,D,20090406,000000,111.7,115.484,111.066,112.014,2277.3,0
+AIFU.US,D,20090407,000000,112.96,118.168,112.174,114.066,1109.4,0
+AIFU.US,D,20090408,000000,118.008,118.33,113.434,118.33,6191.950000000001,0
+AIFU.US,D,20090409,000000,118.486,125.428,118.486,123.848,5341.950000000001,0
+AIFU.US,D,20090413,000000,123.848,127.318,123.218,125.896,5339.200000000001,0
+AIFU.US,D,20090414,000000,126.842,126.842,111.384,122.744,6012.8,0
+AIFU.US,D,20090415,000000,124.004,125.896,121.004,123.064,1867.6000000000001,0
+AIFU.US,D,20090416,000000,125.586,125.586,118.33,124.318,1570.3500000000001,0
+AIFU.US,D,20090417,000000,125.744,133.314,124.634,131.422,8290.2,0
+AIFU.US,D,20090420,000000,129.366,130.948,124.794,126.374,6975.35,0
+AIFU.US,D,20090421,000000,126.212,126.374,123.69,124.952,3240.75,0
+AIFU.US,D,20090422,000000,125.11,128.736,122.744,122.9,4374.2,0
+AIFU.US,D,20090423,000000,125.27,127.162,122.9,124.162,1501.8500000000001,0
+AIFU.US,D,20090424,000000,126.688,126.688,118.33,122.432,7100,0
+AIFU.US,D,20090427,000000,123.378,123.69,118.33,119.906,3954.6000000000004,0
+AIFU.US,D,20090428,000000,120.846,123.218,118.958,121.486,1153.8500000000001,0
+AIFU.US,D,20090429,000000,121.486,126.842,119.112,123.218,10704.050000000001,0
+AIFU.US,D,20090430,000000,123.218,123.218,118.486,120.22,6048.35,0
+AIFU.US,D,20090501,000000,121.638,124.476,118.33,119.748,4987.900000000001,0
+AIFU.US,D,20090504,000000,120.69,125.428,118.958,123.064,7773.450000000001,0
+AIFU.US,D,20090505,000000,124.162,125.896,120.062,122.432,2013,0
+AIFU.US,D,20090506,000000,123.064,130.314,120.69,121.954,2051.55,0
+AIFU.US,D,20090507,000000,123.848,123.848,119.428,119.748,8066.6,0
+AIFU.US,D,20090508,000000,119.906,125.896,119.906,123.064,5895.35,0
+AIFU.US,D,20090511,000000,123.69,123.69,120.062,121.004,2078.65,0
+AIFU.US,D,20090512,000000,123.534,123.534,118.008,120.22,2456.25,0
+AIFU.US,D,20090513,000000,121.162,121.162,118.008,118.33,4020.9500000000003,0
+AIFU.US,D,20090514,000000,119.428,119.428,115.958,118.798,4389.75,0
+AIFU.US,D,20090515,000000,119.906,119.906,117.534,118.486,2730.65,0
+AIFU.US,D,20090518,000000,121.954,126.212,118.008,122.272,6276.75,0
+AIFU.US,D,20090519,000000,123.378,133.626,123.378,129.526,8587.25,0
+AIFU.US,D,20090520,000000,132.842,136.784,128.268,134.42,7916.450000000001,0
+AIFU.US,D,20090521,000000,138.834,144.2,138.834,144.2,12957.25,0
+AIFU.US,D,20090522,000000,151.456,166.28,141.99,159.19,19294.7,0
+AIFU.US,D,20090526,000000,152.246,167.252,152.246,167.252,10768.2,0
+AIFU.US,D,20090527,000000,162.182,166.594,156.182,164.234,21436.45,0
+AIFU.US,D,20090528,000000,164.53,169.726,158.554,169.726,6589.25,0
+AIFU.US,D,20090529,000000,167.844,177.178,166.762,174.294,10056,0
+AIFU.US,D,20090601,000000,180.44,185.212,175.72,183.916,21086.75,0
+AIFU.US,D,20090602,000000,177.178,195.82,173.228,195.46,31334.2,0
+AIFU.US,D,20090603,000000,189.306,194.82,187.11,189.502,9986.95,0
+AIFU.US,D,20090604,000000,191.36,193.22,187.934,191.68,9172.75,0
+AIFU.US,D,20090605,000000,197.22,197.22,189.306,192.32,2999.4500000000003,0
+AIFU.US,D,20090608,000000,194.2,194.2,189.188,193.58,3918.15,0
+AIFU.US,D,20090609,000000,194.82,208.72,194.82,207.8,20433.550000000003,0
+AIFU.US,D,20090610,000000,214.58,216.44,204.98,205.08,18282.9,0
+AIFU.US,D,20090611,000000,210.62,216.92,209.38,213.62,9835.6,0
+AIFU.US,D,20090612,000000,215.98,215.98,209.8,211.24,7930.1,0
+AIFU.US,D,20090615,000000,205.08,205.42,192,195.46,9667,0
+AIFU.US,D,20090616,000000,197.96,201.44,191.52,195.82,12013.150000000001,0
+AIFU.US,D,20090617,000000,193.08,197.38,192.46,195.82,4083.65,0
+AIFU.US,D,20090618,000000,198.66,200.06,192.64,198.12,4661,0
+AIFU.US,D,20090619,000000,203.04,203.38,195.66,197.22,6395.8,0
+AIFU.US,D,20090622,000000,199.42,199.42,191.68,193.08,8508.5,0
+AIFU.US,D,20090623,000000,193.22,197.08,189.306,195.66,12467.85,0
+AIFU.US,D,20090624,000000,198.98,207.8,192.18,207.6,7014.150000000001,0
+AIFU.US,D,20090625,000000,208.22,222.42,206.66,218.34,16406.25,0
+AIFU.US,D,20090626,000000,220.54,224.02,218.04,220.38,8751.7,0
+AIFU.US,D,20090629,000000,224.02,224.02,212.54,213.62,2934.8,0
+AIFU.US,D,20090630,000000,216.8,218.34,209.96,211.56,2655.4500000000003,0
+AIFU.US,D,20090701,000000,214.26,231.14,214.26,226.46,24025.550000000003,0
+AIFU.US,D,20090702,000000,226.46,226.46,211.4,220.22,8134.8,0
+AIFU.US,D,20090706,000000,222.62,222.62,209.2,211.7,2276.65,0
+AIFU.US,D,20090707,000000,219.84,226.28,203.82,217.4,5701.650000000001,0
+AIFU.US,D,20090708,000000,217.9,219.92,209.66,213.94,10454.400000000001,0
+AIFU.US,D,20090709,000000,218.98,219.14,209.02,213.78,5139.85,0
+AIFU.US,D,20090710,000000,216.16,218.34,211.08,215.66,4306.95,0
+AIFU.US,D,20090713,000000,219.14,227,210.5,218.82,5837,0
+AIFU.US,D,20090714,000000,217.9,227.64,213.12,224.02,12647.300000000001,0
+AIFU.US,D,20090715,000000,231.14,234.9,224.88,228.74,11747.800000000001,0
+AIFU.US,D,20090716,000000,230.8,235.04,228.74,231.78,6462.950000000001,0
+AIFU.US,D,20090717,000000,233.66,242.98,229.72,241.72,17187.4,0
+AIFU.US,D,20090720,000000,244.72,268.22,243.24,267.6,29794.45,0
+AIFU.US,D,20090721,000000,266.8,266.8,253.98,257.8,14087,0
+AIFU.US,D,20090722,000000,258.7,262.02,252.58,258.7,11402.800000000001,0
+AIFU.US,D,20090723,000000,258.7,261.9,252.4,256.56,8299.5,0
+AIFU.US,D,20090724,000000,258.7,293.28,257.64,287.96,37867.25,0
+AIFU.US,D,20090727,000000,293.42,312.38,290.6,304.32,35268.85,0
+AIFU.US,D,20090728,000000,312.02,312.02,298.96,304.16,32476.95,0
+AIFU.US,D,20090729,000000,304.48,307.64,292.5,297.84,16647.8,0
+AIFU.US,D,20090730,000000,304.16,309.68,301.02,307.34,30325.300000000003,0
+AIFU.US,D,20090731,000000,310.72,310.72,269.84,277.92,33812.65,0
+AIFU.US,D,20090803,000000,291.68,307.64,280.02,306.36,19767.75,0
+AIFU.US,D,20090804,000000,301.96,307.64,290.44,295.44,12996.25,0
+AIFU.US,D,20090805,000000,300.88,307.64,280.98,295.06,10556.95,0
+AIFU.US,D,20090806,000000,299.26,299.42,278.82,281.44,9661.25,0
+AIFU.US,D,20090807,000000,282.7,294.38,279.26,288.52,8468.2,0
+AIFU.US,D,20090810,000000,292.5,295.78,280.2,283.2,8661.35,0
+AIFU.US,D,20090811,000000,290.6,290.6,280.38,282.86,6286.25,0
+AIFU.US,D,20090812,000000,289.34,294.38,282.42,291.84,22089.100000000002,0
+AIFU.US,D,20090813,000000,296.3,343.14,295.78,331.34,80274.8,0
+AIFU.US,D,20090814,000000,334.94,334.94,290.08,300.26,28883,0
+AIFU.US,D,20090817,000000,262.36,265.98,245.46,254.96,43503.9,0
+AIFU.US,D,20090818,000000,248.78,268.22,247.18,259.36,27401.75,0
+AIFU.US,D,20090819,000000,244.22,264.06,233.48,260.3,32468.050000000003,0
+AIFU.US,D,20090820,000000,258.7,280.7,254.16,276.72,16967.45,0
+AIFU.US,D,20090821,000000,283.38,287.96,253.22,261.6,31156,0
+AIFU.US,D,20090824,000000,277.54,305.66,265.84,290.26,50859.850000000006,0
+AIFU.US,D,20090825,000000,301.16,308.8,295.3,303.58,25117.25,0
+AIFU.US,D,20090826,000000,306.36,306.36,274.82,282.42,26848.050000000003,0
+AIFU.US,D,20090827,000000,291.84,294.9,276.4,289.18,22121.75,0
+AIFU.US,D,20090828,000000,290.44,291.08,273.26,276.88,14220.1,0
+AIFU.US,D,20090831,000000,266.64,270.56,250.64,260.96,28418.300000000003,0
+AIFU.US,D,20090901,000000,259.56,290.08,259.56,264.24,32883.450000000004,0
+AIFU.US,D,20090902,000000,260.46,268.84,259.88,261.24,12281.5,0
+AIFU.US,D,20090903,000000,263.12,288.38,263.12,282.42,21999.600000000002,0
+AIFU.US,D,20090904,000000,288.7,291.08,280.84,287.6,12966.95,0
+AIFU.US,D,20090908,000000,291.84,303.58,290.44,303.4,20874,0
+AIFU.US,D,20090909,000000,295.22,307.02,292.18,305.48,18613.4,0
+AIFU.US,D,20090910,000000,302.32,307.34,294.22,305.08,9331.75,0
+AIFU.US,D,20090911,000000,306.04,319.94,306.04,319.64,29972.95,0
+AIFU.US,D,20090914,000000,320.4,322.9,313.12,316.64,14676.35,0
+AIFU.US,D,20090915,000000,317.08,322.76,310.52,312.38,13432.800000000001,0
+AIFU.US,D,20090916,000000,312.38,326.26,312.38,324.96,16838.25,0
+AIFU.US,D,20090917,000000,326.46,334.46,319.48,324.84,16226.800000000001,0
+AIFU.US,D,20090918,000000,353.24,354.94,334.46,347.14,70602.75,0
+AIFU.US,D,20090921,000000,343.8,358.4,340.32,354.38,25346.350000000002,0
+AIFU.US,D,20090922,000000,356.98,362.04,347.14,361.02,18108.05,0
+AIFU.US,D,20090923,000000,363.04,390.3,363.04,378.66,78938.75,0
+AIFU.US,D,20090924,000000,379.42,383.82,348.84,356.24,41165.75,0
+AIFU.US,D,20090925,000000,351.18,353.42,326.46,338.38,30230.9,0
+AIFU.US,D,20090928,000000,344.24,368.22,340.44,356.98,15466.95,0
+AIFU.US,D,20090929,000000,361.02,367.44,356.98,359.86,9119.1,0
+AIFU.US,D,20090930,000000,374.56,378.18,360.12,362.2,13440.650000000001,0
+AIFU.US,D,20091001,000000,362.9,366.8,335.26,336.5,19668.45,0
+AIFU.US,D,20091002,000000,330.06,347.14,315.86,335.26,16093.95,0
+AIFU.US,D,20091005,000000,337,348.84,331.46,346.42,12532.650000000001,0
+AIFU.US,D,20091006,000000,355.28,370.74,355.12,362.9,16549.9,0
+AIFU.US,D,20091007,000000,366.8,366.8,352.74,362.6,7372,0
+AIFU.US,D,20091008,000000,370.46,370.46,359.6,361.16,13716.7,0
+AIFU.US,D,20091009,000000,363.64,377.54,359.74,368.86,35194.8,0
+AIFU.US,D,20091012,000000,370.56,376.9,364.74,368.56,32886.950000000004,0
+AIFU.US,D,20091013,000000,368.56,368.56,345.18,351.18,17171.350000000002,0
+AIFU.US,D,20091014,000000,362.6,368.22,354.38,367.16,10851.7,0
+AIFU.US,D,20091015,000000,365.86,365.86,356.24,358.4,5087.25,0
+AIFU.US,D,20091016,000000,358.9,362.04,344.08,354.5,7751.8,0
+AIFU.US,D,20091019,000000,358.56,365.74,340.74,357.88,20874.75,0
+AIFU.US,D,20091020,000000,365.86,366.46,358.4,365.56,20111.050000000003,0
+AIFU.US,D,20091021,000000,362.9,370.56,354.68,361.46,25899.800000000003,0
+AIFU.US,D,20091022,000000,354.94,365.08,354.94,364.6,20790.4,0
+AIFU.US,D,20091023,000000,369.3,388.72,363.04,367.74,112286.55,0
+AIFU.US,D,20091026,000000,365.08,369.3,344.72,346.6,26148.75,0
+AIFU.US,D,20091027,000000,343.32,348.68,324.36,327.36,32468.9,0
+AIFU.US,D,20091028,000000,325.32,328.2,290.6,291.84,48180.850000000006,0
+AIFU.US,D,20091029,000000,293.42,322.2,293.42,318.04,25507.45,0
+AIFU.US,D,20091030,000000,324.24,324.24,307.64,319.78,22294.45,0
+AIFU.US,D,20091102,000000,326.62,328.74,306.04,315.18,16220.400000000001,0
+AIFU.US,D,20091103,000000,307.64,318.84,303.72,315.48,9460.25,0
+AIFU.US,D,20091104,000000,320.4,323.44,316.48,316.76,10300.5,0
+AIFU.US,D,20091105,000000,316.76,330.98,316.18,330.5,11615.2,0
+AIFU.US,D,20091106,000000,330.98,333.54,322.38,330.06,6650.450000000001,0
+AIFU.US,D,20091109,000000,337.66,337.8,317.08,320.26,16146.95,0
+AIFU.US,D,20091110,000000,316.34,327.04,315.68,325.32,13759.45,0
+AIFU.US,D,20091111,000000,323.9,336.36,319.18,324.08,9458.550000000001,0
+AIFU.US,D,20091112,000000,327.22,330.5,323.44,328.2,6764.3,0
+AIFU.US,D,20091113,000000,329.08,352.62,324.96,343.48,11066.35,0
+AIFU.US,D,20091116,000000,349.32,362.9,348.84,362.9,14180.6,0
+AIFU.US,D,20091117,000000,361.32,362.76,354.94,362.76,6203.650000000001,0
+AIFU.US,D,20091118,000000,362.9,364.44,345.06,359.44,11450.050000000001,0
+AIFU.US,D,20091119,000000,354.02,354.38,331.34,337.46,19567.5,0
+AIFU.US,D,20091120,000000,332.4,336.84,327.5,330.7,12574.050000000001,0
+AIFU.US,D,20091123,000000,339.04,339.68,328.2,337.12,8589.300000000001,0
+AIFU.US,D,20091124,000000,329.62,347.14,312.58,346.76,21308.100000000002,0
+AIFU.US,D,20091125,000000,347.14,360.48,337.66,350.58,13740.300000000001,0
+AIFU.US,D,20091127,000000,340.04,347.14,324.08,342.32,10016.050000000001,0
+AIFU.US,D,20091130,000000,341.58,345.98,324.96,331.46,13403.95,0
+AIFU.US,D,20091201,000000,331.46,342.06,331.46,339.04,7888.3,0
+AIFU.US,D,20091202,000000,345.72,347.14,337.66,339.52,13491.6,0
+AIFU.US,D,20091203,000000,343.8,346.42,331.94,333.04,15842.2,0
+AIFU.US,D,20091204,000000,340.74,344.24,331.14,333.36,11921.400000000001,0
+AIFU.US,D,20091207,000000,333.82,342.66,333.82,339.16,11207.45,0
+AIFU.US,D,20091208,000000,336.04,340.32,326.86,332.58,12784.1,0
+AIFU.US,D,20091209,000000,331.34,335.08,321.38,326.26,15464.35,0
+AIFU.US,D,20091210,000000,328.62,331.34,322.02,324.52,10728.6,0
+AIFU.US,D,20091211,000000,325.94,327.22,317.82,320.74,8486,0
+AIFU.US,D,20091214,000000,321.24,332.88,320.6,331.66,11865,0
+AIFU.US,D,20091215,000000,328.2,339.52,328.2,334.34,13043.800000000001,0
+AIFU.US,D,20091216,000000,333.22,339.16,332.78,339.16,8130.55,0
+AIFU.US,D,20091217,000000,337.66,345.18,334.62,337,12867.150000000001,0
+AIFU.US,D,20091218,000000,344.24,356.82,326.1,336.7,26489,0
+AIFU.US,D,20091221,000000,337.28,343.14,325.12,328.62,7363.650000000001,0
+AIFU.US,D,20091222,000000,329.62,329.62,320.12,327.36,6174.25,0
+AIFU.US,D,20091223,000000,325.94,333.82,319.48,332.88,4405.5,0
+AIFU.US,D,20091224,000000,333.36,334.46,328.5,330.06,1813.7,0
+AIFU.US,D,20091228,000000,330.82,330.98,321.66,327.36,6867.700000000001,0
+AIFU.US,D,20091229,000000,329.62,331.94,323.44,324.96,2994.6000000000004,0
+AIFU.US,D,20091230,000000,323.44,324.52,309.18,315.18,19578.600000000002,0
+AIFU.US,D,20091231,000000,315.48,321.84,315.48,316.76,3853.9,0
+AIFU.US,D,20100104,000000,324.52,327.36,317.24,325.66,9610.800000000001,0
+AIFU.US,D,20100105,000000,331.34,337.28,331.34,333.82,6929.25,0
+AIFU.US,D,20100106,000000,337.46,346.42,330.82,343.64,16219.650000000001,0
+AIFU.US,D,20100107,000000,345.72,348.68,337.66,347.44,14666.75,0
+AIFU.US,D,20100108,000000,348.84,353.84,345.06,352.62,12612.45,0
+AIFU.US,D,20100111,000000,358.12,359.98,332.88,333.22,13954.25,0
+AIFU.US,D,20100112,000000,334.94,336.36,320.92,328.92,10588.650000000001,0
+AIFU.US,D,20100113,000000,329.62,329.62,317.08,324.36,9469.95,0
+AIFU.US,D,20100114,000000,324.36,338.22,323.44,327.5,9495.6,0
+AIFU.US,D,20100115,000000,323.9,325.32,317.08,320.4,8679.85,0
+AIFU.US,D,20100119,000000,318.34,329.24,317.92,328.36,8340.95,0
+AIFU.US,D,20100120,000000,329.08,329.08,314.28,317.08,7050.75,0
+AIFU.US,D,20100121,000000,314.88,315.48,291.84,295.22,20800.600000000002,0
+AIFU.US,D,20100122,000000,297.22,303.04,291.84,293.28,13984.800000000001,0
+AIFU.US,D,20100125,000000,295.78,301.32,293.42,296.8,9400.95,0
+AIFU.US,D,20100126,000000,295.94,297.84,288.52,289.02,10007.2,0
+AIFU.US,D,20100127,000000,291.68,291.68,274.5,288.88,16192.5,0
+AIFU.US,D,20100128,000000,290.92,297.08,288.88,293.42,7526.6,0
+AIFU.US,D,20100129,000000,295.62,300.26,287.44,293.56,7069.700000000001,0
+AIFU.US,D,20100201,000000,292.18,292.18,280.02,286.98,9283.25,0
+AIFU.US,D,20100202,000000,285.28,297.68,285.28,296.96,5876.650000000001,0
+AIFU.US,D,20100203,000000,298.18,301.32,290.74,293.56,3970.15,0
+AIFU.US,D,20100204,000000,293.18,293.42,272.12,272.12,10617.150000000001,0
+AIFU.US,D,20100205,000000,272.12,274.64,263.12,267.6,13788.1,0
+AIFU.US,D,20100208,000000,266.64,266.64,260.14,264.9,8956.1,0
+AIFU.US,D,20100209,000000,266.96,279.42,266.96,277.8,4086.7000000000003,0
+AIFU.US,D,20100210,000000,279.84,283.54,276.88,281.78,2892.9500000000003,0
+AIFU.US,D,20100211,000000,289.18,320.74,286.88,318.2,29278.45,0
+AIFU.US,D,20100212,000000,318.52,318.52,309.06,310.86,5943.200000000001,0
+AIFU.US,D,20100216,000000,311.58,326.62,306.86,323.1,11128.95,0
+AIFU.US,D,20100217,000000,325.8,346.6,323.44,344.36,13662.85,0
+AIFU.US,D,20100218,000000,340.74,351.68,337.8,341.4,12564.1,0
+AIFU.US,D,20100219,000000,343.8,345.52,338.58,340.04,3836.1000000000004,0
+AIFU.US,D,20100222,000000,349.88,349.88,338.38,338.88,7416.400000000001,0
+AIFU.US,D,20100223,000000,345.18,345.72,328.36,330.34,5707.85,0
+AIFU.US,D,20100224,000000,331.34,343.14,329.08,339.32,8825.050000000001,0
+AIFU.US,D,20100225,000000,335.26,340.9,328.74,340.32,6921.1,0
+AIFU.US,D,20100226,000000,343.98,350.24,337.96,349.32,19686.550000000003,0
+AIFU.US,D,20100301,000000,354.2,359.86,341.4,344.72,11214.1,0
+AIFU.US,D,20100302,000000,353.74,354.78,343.98,350.88,10070.95,0
+AIFU.US,D,20100303,000000,358.9,390.16,353.08,385.72,86469.55,0
+AIFU.US,D,20100304,000000,386.56,394.44,380.04,388.28,33970.4,0
+AIFU.US,D,20100305,000000,385.72,409.36,384.12,407.56,39221.1,0
+AIFU.US,D,20100308,000000,409.88,414.76,402.92,409.54,27218.050000000003,0
+AIFU.US,D,20100309,000000,413.02,413.7,401.54,405.64,19816.5,0
+AIFU.US,D,20100310,000000,409.22,409.22,403.7,406.24,10803.45,0
+AIFU.US,D,20100311,000000,407.56,407.68,396.92,402.66,13382.1,0
+AIFU.US,D,20100312,000000,404.66,405.28,396.92,402.48,14822.7,0
+AIFU.US,D,20100315,000000,403.88,410.82,395.68,400.72,13504.6,0
+AIFU.US,D,20100316,000000,398.66,401.04,394.44,395.54,18331.600000000002,0
+AIFU.US,D,20100317,000000,398.4,405.28,395.8,399.94,16135.550000000001,0
+AIFU.US,D,20100318,000000,399.94,402.3,385.42,402.3,12120,0
+AIFU.US,D,20100319,000000,400.54,404.78,395.54,398.78,8946.5,0
+AIFU.US,D,20100322,000000,394.72,403.7,389.7,403.7,8327.35,0
+AIFU.US,D,20100323,000000,405.48,430.7,404.78,429.74,42501.350000000006,0
+AIFU.US,D,20100324,000000,430.54,433.2,422,422.52,16966.05,0
+AIFU.US,D,20100325,000000,427.58,430.54,418.12,418.22,7410.35,0
+AIFU.US,D,20100326,000000,422.96,424.22,416.5,423.32,11987.95,0
+AIFU.US,D,20100329,000000,425.94,425.94,418.12,420.3,8844,0
+AIFU.US,D,20100330,000000,423.48,424.84,417.78,424.84,10910.35,0
+AIFU.US,D,20100331,000000,425.18,425.18,419.34,419.84,10720.75,0
+AIFU.US,D,20100401,000000,425.94,438.6,420.7,436.08,17189.8,0
+AIFU.US,D,20100405,000000,438.6,438.6,433.86,438.6,6964.400000000001,0
+AIFU.US,D,20100406,000000,429.6,434.5,426.3,432.92,13970.35,0
+AIFU.US,D,20100407,000000,428.94,433.86,428.94,432.76,19851.15,0
+AIFU.US,D,20100408,000000,429.74,440.74,429.12,440.38,10077.400000000001,0
+AIFU.US,D,20100409,000000,441.12,449.6,437.5,446.48,18063.600000000002,0
+AIFU.US,D,20100412,000000,442.66,446.62,440.2,446.62,6644.25,0
+AIFU.US,D,20100413,000000,441.72,447.44,434.5,446.96,7834.5,0
+AIFU.US,D,20100414,000000,445.7,449.6,441.92,446,13880.800000000001,0
+AIFU.US,D,20100415,000000,441.92,451.52,437.98,449.48,10542.6,0
+AIFU.US,D,20100416,000000,443.78,449.48,402.66,405.48,46247.3,0
+AIFU.US,D,20100419,000000,400.72,410.82,390.78,401.82,21617.350000000002,0
+AIFU.US,D,20100420,000000,406.24,438.1,406.24,432.12,16289.1,0
+AIFU.US,D,20100421,000000,429.74,437.18,428.64,428.78,14735.050000000001,0
+AIFU.US,D,20100422,000000,427.1,430.54,416.5,428.64,6639.650000000001,0
+AIFU.US,D,20100423,000000,428.94,428.94,416.68,419.18,6073.8,0
+AIFU.US,D,20100426,000000,421.1,426.62,414.44,416.68,7133.400000000001,0
+AIFU.US,D,20100427,000000,412.54,413.38,394.1,396.78,15757.5,0
+AIFU.US,D,20100428,000000,402.92,435.76,401.04,432.28,11467.900000000001,0
+AIFU.US,D,20100429,000000,435.46,446.78,434.78,445.54,16727.75,0
+AIFU.US,D,20100430,000000,444.42,449.02,434.78,437.64,14528.85,0
+AIFU.US,D,20100503,000000,444.26,449.6,431.78,448.04,12688.900000000001,0
+AIFU.US,D,20100504,000000,442.24,444.08,434.5,434.78,13218.5,0
+AIFU.US,D,20100505,000000,429.94,437.8,424.4,430.2,14759.050000000001,0
+AIFU.US,D,20100506,000000,430.2,437.64,402.3,421.7,20862.100000000002,0
+AIFU.US,D,20100507,000000,418.12,427.7,367.44,377.82,38121.55,0
+AIFU.US,D,20100510,000000,418.22,420.6,387.32,410.22,13110.35,0
+AIFU.US,D,20100511,000000,401.04,423.58,400.72,413.7,12634.550000000001,0
+AIFU.US,D,20100512,000000,419.84,434.62,419.54,428.52,12640.050000000001,0
+AIFU.US,D,20100513,000000,423.76,437.8,418.12,426.76,17288.75,0
+AIFU.US,D,20100514,000000,428.94,433.38,418.4,426.48,15999.45,0
+AIFU.US,D,20100517,000000,427.58,430.86,398.4,408.3,15842.85,0
+AIFU.US,D,20100518,000000,407.02,417.96,392.06,392.98,18982.5,0
+AIFU.US,D,20100519,000000,390.66,392.98,373.3,381,11766.45,0
+AIFU.US,D,20100520,000000,364.44,370.14,324.96,328.74,35671.15,0
+AIFU.US,D,20100521,000000,320.6,381.52,319.48,357.72,39987.65,0
+AIFU.US,D,20100524,000000,354.68,387.62,353.42,387.62,26299,0
+AIFU.US,D,20100525,000000,397.7,403.88,368.06,381.64,61846.4,0
+AIFU.US,D,20100526,000000,376.1,393.16,371.86,383.38,29389.25,0
+AIFU.US,D,20100527,000000,387.32,400.24,387.32,396.62,23647.65,0
+AIFU.US,D,20100528,000000,396.78,399.94,394.44,394.72,20877.100000000002,0
+AIFU.US,D,20100601,000000,394.44,398.06,378.66,380.22,11993.35,0
+AIFU.US,D,20100602,000000,386.72,389.52,374.4,388.12,8677.7,0
+AIFU.US,D,20100603,000000,394.28,405.28,378.5,402.66,20329.15,0
+AIFU.US,D,20100604,000000,399.5,410.04,393.16,399.3,20161.2,0
+AIFU.US,D,20100607,000000,399.3,399.94,384.82,389.08,11685.35,0
+AIFU.US,D,20100608,000000,393.16,400.9,391.4,398.66,19731.65,0
+AIFU.US,D,20100609,000000,404.24,404.24,395.68,399.16,23448.550000000003,0
+AIFU.US,D,20100610,000000,409.88,410.54,399.3,409.36,29276.300000000003,0
+AIFU.US,D,20100611,000000,408.12,425.94,402.3,425.64,24504.7,0
+AIFU.US,D,20100614,000000,433.38,433.56,425.94,428.94,15240.75,0
+AIFU.US,D,20100615,000000,433.2,433.2,419.54,430.54,24887.350000000002,0
+AIFU.US,D,20100616,000000,431.04,432.92,423.32,429.94,23709.95,0
+AIFU.US,D,20100617,000000,429.74,429.74,416.04,419.66,6490.3,0
+AIFU.US,D,20100618,000000,418.4,432.12,417.24,427.38,24121.2,0
+AIFU.US,D,20100621,000000,433.86,443.96,429.32,433.86,37550.05,0
+AIFU.US,D,20100622,000000,433.86,436.88,430.08,433.86,19310.25,0
+AIFU.US,D,20100623,000000,436.68,438.92,430.54,434.94,16417.350000000002,0
+AIFU.US,D,20100624,000000,433.86,438.76,432.28,433.38,21115.25,0
+AIFU.US,D,20100625,000000,433.86,438.6,430.7,438.6,26643.300000000003,0
+AIFU.US,D,20100628,000000,441.12,441.12,431.78,434.62,12720.550000000001,0
+AIFU.US,D,20100629,000000,424.08,428.2,407.56,411.26,13539.050000000001,0
+AIFU.US,D,20100630,000000,407.82,412.68,402.92,409.22,12487.1,0
+AIFU.US,D,20100701,000000,407.68,413.02,393.62,407.68,19590.9,0
+AIFU.US,D,20100702,000000,408.12,415.84,399.66,412.68,12697.550000000001,0
+AIFU.US,D,20100706,000000,436.52,436.52,416.68,422.52,14207,0
+AIFU.US,D,20100707,000000,421.86,431.94,418.58,431.56,8360.5,0
+AIFU.US,D,20100708,000000,413.38,415.84,395.2,403.08,37731.65,0
+AIFU.US,D,20100709,000000,407.68,411.64,389.7,390.16,257068.45,0
+AIFU.US,D,20100712,000000,390,396.78,386.56,392.22,34788.950000000004,0
+AIFU.US,D,20100713,000000,394.44,396.34,389.7,395.34,23822.100000000002,0
+AIFU.US,D,20100714,000000,391.54,397.54,391.54,394.9,14679.800000000001,0
+AIFU.US,D,20100715,000000,391.7,393.62,382.6,384.48,12713.050000000001,0
+AIFU.US,D,20100716,000000,383.96,388.28,370.74,372.62,19906.5,0
+AIFU.US,D,20100719,000000,374.22,376.9,355.76,362.76,31984.050000000003,0
+AIFU.US,D,20100720,000000,371.24,380.22,369.48,377.82,43407.65,0
+AIFU.US,D,20100721,000000,378.8,387.62,376.46,379.42,39718.05,0
+AIFU.US,D,20100722,000000,383.82,392.22,380.56,386.36,51457.3,0
+AIFU.US,D,20100723,000000,387.62,393.3,383.38,390.96,13576.95,0
+AIFU.US,D,20100726,000000,390.78,390.78,379.72,383.06,50656.25,0
+AIFU.US,D,20100727,000000,384.66,393.62,363.48,369,50997.450000000004,0
+AIFU.US,D,20100728,000000,369.3,378,363.64,369,17793.7,0
+AIFU.US,D,20100729,000000,371.08,374.86,367.58,368.56,21131.7,0
+AIFU.US,D,20100730,000000,367.58,372.46,363.82,372.02,14119.2,0
+AIFU.US,D,20100802,000000,375.76,384.48,373.16,383.72,25997.850000000002,0
+AIFU.US,D,20100803,000000,382.08,387.96,377.38,387.96,18477.3,0
+AIFU.US,D,20100804,000000,387.16,393.16,382.76,392.7,21119.7,0
+AIFU.US,D,20100805,000000,394.44,394.44,385.9,389.82,25579.300000000003,0
+AIFU.US,D,20100806,000000,381.8,392.22,381.8,390.96,10226.650000000001,0
+AIFU.US,D,20100809,000000,391.7,394.44,381.52,392.8,16767.9,0
+AIFU.US,D,20100810,000000,389.2,392.7,380.38,386.72,12944.800000000001,0
+AIFU.US,D,20100811,000000,376.9,382.26,367.74,371.56,22805.9,0
+AIFU.US,D,20100812,000000,366.18,372.02,363.64,367.58,9942.6,0
+AIFU.US,D,20100813,000000,367.58,368.74,359.44,361.16,8640.300000000001,0
+AIFU.US,D,20100816,000000,360.28,372.78,359.98,364.74,16082.75,0
+AIFU.US,D,20100817,000000,372.32,377.82,358.26,370.74,33535,0
+AIFU.US,D,20100818,000000,375.5,375.5,363.96,371.7,19653.05,0
+AIFU.US,D,20100819,000000,367.58,376.3,365.74,373.16,43082.100000000006,0
+AIFU.US,D,20100820,000000,375,376.46,369.48,375.34,15573,0
+AIFU.US,D,20100823,000000,374.04,386.56,374.04,383.56,33136.85,0
+AIFU.US,D,20100824,000000,375.64,395.2,367.58,390.3,60007.25,0
+AIFU.US,D,20100825,000000,387.8,392.8,377.68,378.5,22341.350000000002,0
+AIFU.US,D,20100826,000000,378.96,380.84,364.14,372.18,19669.2,0
+AIFU.US,D,20100827,000000,373.88,381.34,357.96,381.34,16152.95,0
+AIFU.US,D,20100830,000000,381.96,394.44,371.24,372.18,20716.4,0
+AIFU.US,D,20100831,000000,358.26,375.34,344.36,344.54,40045.05,0
+AIFU.US,D,20100901,000000,350.88,354.94,342.66,344.36,62015.350000000006,0
+AIFU.US,D,20100902,000000,341.1,351.98,331.94,345.18,72167.7,0
+AIFU.US,D,20100903,000000,348,351.52,340.9,346.14,19324.7,0
+AIFU.US,D,20100907,000000,342.78,347.14,337.12,339.84,26958.45,0
+AIFU.US,D,20100908,000000,342.22,351.52,338.1,344.36,34335.1,0
+AIFU.US,D,20100909,000000,349.32,354.68,344.36,345.82,24195.75,0
+AIFU.US,D,20100910,000000,345.52,348,343.98,346.42,9678.15,0
+AIFU.US,D,20100913,000000,354.94,359.08,350.06,352.92,58197.450000000004,0
+AIFU.US,D,20100914,000000,351.98,359.74,343.98,355.64,21672.050000000003,0
+AIFU.US,D,20100915,000000,353.24,365.24,347.32,363.96,21677.350000000002,0
+AIFU.US,D,20100916,000000,362.6,364.3,351.68,358.56,18440.55,0
+AIFU.US,D,20100917,000000,356.56,359.08,350.44,355.28,32806.35,0
+AIFU.US,D,20100920,000000,352.74,354.94,342.06,344.24,25385.350000000002,0
+AIFU.US,D,20100921,000000,342.22,354.94,340.04,345.06,23302.5,0
+AIFU.US,D,20100922,000000,344.24,347.86,341.22,346.76,13917.5,0
+AIFU.US,D,20100923,000000,342.22,347.52,340.74,342.32,16253.95,0
+AIFU.US,D,20100924,000000,344.08,349.32,342.66,345.18,23786.5,0
+AIFU.US,D,20100927,000000,345.82,345.82,317.64,330.82,59897.200000000004,0
+AIFU.US,D,20100928,000000,329.62,345.06,322.9,338.88,49849.600000000006,0
+AIFU.US,D,20100929,000000,341.22,355.92,332.4,354.02,28354.45,0
+AIFU.US,D,20100930,000000,358.9,374.56,353.42,366.64,44514.65,0
+AIFU.US,D,20101001,000000,371.86,372.96,358.74,368.74,25233.550000000003,0
+AIFU.US,D,20101004,000000,370.9,380.38,364.44,367.32,18524,0
+AIFU.US,D,20101005,000000,369.18,376.76,362.2,375.5,22894.25,0
+AIFU.US,D,20101006,000000,377.54,383.2,370.46,378.34,12163.6,0
+AIFU.US,D,20101007,000000,383.82,383.82,357.88,362.9,24599.9,0
+AIFU.US,D,20101008,000000,359.74,369.18,345.82,346.14,39452.600000000006,0
+AIFU.US,D,20101011,000000,350.44,364.6,347.32,356.72,14904.900000000001,0
+AIFU.US,D,20101012,000000,356.72,370.14,337.66,366.98,52986.4,0
+AIFU.US,D,20101013,000000,377.54,384.96,369.8,381.16,30331.95,0
+AIFU.US,D,20101014,000000,386.06,394.58,384.82,390.66,21826.5,0
+AIFU.US,D,20101015,000000,392.22,394.44,381,390.78,18182.850000000002,0
+AIFU.US,D,20101018,000000,388.28,391.7,373.46,384.96,21367.5,0
+AIFU.US,D,20101019,000000,381.8,390.16,378.66,386.72,19696.7,0
+AIFU.US,D,20101020,000000,385.42,392.06,385.42,389.52,11363.2,0
+AIFU.US,D,20101021,000000,394.44,409.22,392.38,407.68,31060.550000000003,0
+AIFU.US,D,20101022,000000,410.22,414.94,404.4,410.7,22861.550000000003,0
+AIFU.US,D,20101025,000000,420.7,420.7,409.36,415.56,40679.25,0
+AIFU.US,D,20101026,000000,410.22,417.24,405.64,412.86,23331.2,0
+AIFU.US,D,20101027,000000,408.8,413.2,403.88,411.1,32256.5,0
+AIFU.US,D,20101028,000000,410.94,414.28,409.22,410.94,24370.850000000002,0
+AIFU.US,D,20101029,000000,412.24,412.24,403.08,405.48,39155.5,0
+AIFU.US,D,20101101,000000,409.36,421.24,405.98,414.44,33428.700000000004,0
+AIFU.US,D,20101102,000000,421.24,421.86,411.26,415.66,8507.15,0
+AIFU.US,D,20101103,000000,413.7,418.12,408.96,413.38,12542.900000000001,0
+AIFU.US,D,20101104,000000,354.78,384.66,318.52,348.84,287536.10000000003,0
+AIFU.US,D,20101105,000000,355.12,378.34,355.12,360.28,95292.85,0
+AIFU.US,D,20101108,000000,361.46,390.16,361.46,379.9,84117.95000000001,0
+AIFU.US,D,20101109,000000,371.56,389.52,369.8,374.86,40270.700000000004,0
+AIFU.US,D,20101110,000000,373.62,378.5,370.3,375.5,34577.3,0
+AIFU.US,D,20101111,000000,373.88,374.86,355.76,365.24,41049.450000000004,0
+AIFU.US,D,20101112,000000,354.94,358.56,344.08,345.98,48791.200000000004,0
+AIFU.US,D,20101115,000000,347.14,353.58,344.54,350.44,28861.2,0
+AIFU.US,D,20101116,000000,349.74,349.74,340.18,344.36,37827.4,0
+AIFU.US,D,20101117,000000,347.14,366.8,345.36,361.74,33457.5,0
+AIFU.US,D,20101118,000000,367.44,374.72,359.44,363.16,21987.050000000003,0
+AIFU.US,D,20101119,000000,361.02,361.02,342.66,352.46,30718.65,0
+AIFU.US,D,20101122,000000,351.82,364.14,340.74,345.72,47429.25,0
+AIFU.US,D,20101123,000000,345.82,350.58,291.84,299.74,250128.1,0
+AIFU.US,D,20101124,000000,319.78,350.06,313.96,341.22,232492.35,0
+AIFU.US,D,20101126,000000,334.16,347.14,331.34,341.1,19995.300000000003,0
+AIFU.US,D,20101129,000000,340.9,348.68,339.04,344.36,35671.35,0
+AIFU.US,D,20101130,000000,345.72,347.44,339.16,343.32,26871.300000000003,0
+AIFU.US,D,20101201,000000,348.98,352.62,345.82,349.48,37378.55,0
+AIFU.US,D,20101202,000000,346.14,352.92,241.88,290.26,434997.65,0
+AIFU.US,D,20101203,000000,294.56,322.76,255.92,264.9,369805.60000000003,0
+AIFU.US,D,20101206,000000,256.36,272.12,250.84,268.06,155282.25,0
+AIFU.US,D,20101207,000000,268.5,277.66,265.84,267.76,121014.40000000001,0
+AIFU.US,D,20101208,000000,264.6,266.3,248.96,252.4,145446.65,0
+AIFU.US,D,20101209,000000,252.58,263.12,252.24,260,60821.100000000006,0
+AIFU.US,D,20101210,000000,250.64,285.56,250.64,282.56,115016.45000000001,0
+AIFU.US,D,20101213,000000,287.26,315.04,279.42,288.52,258675.1,0
+AIFU.US,D,20101214,000000,296.44,296.44,270.38,272.96,78589.90000000001,0
+AIFU.US,D,20101215,000000,258.42,276.4,252.72,258.42,152813.45,0
+AIFU.US,D,20101216,000000,260.66,270.56,260.3,264.6,79673.20000000001,0
+AIFU.US,D,20101217,000000,266.14,270.38,261.42,264.06,46029.9,0
+AIFU.US,D,20101220,000000,264.72,269.66,258.7,264.72,41640.450000000004,0
+AIFU.US,D,20101221,000000,268.22,268.22,257.64,259.56,59682.9,0
+AIFU.US,D,20101222,000000,261.9,263,253.98,260.14,62750.05,0
+AIFU.US,D,20101223,000000,260.14,262.7,256.04,256.98,36145.6,0
+AIFU.US,D,20101227,000000,255.58,259.88,248.46,258.28,33465.4,0
+AIFU.US,D,20101228,000000,259.56,259.7,254.8,255.92,25304.050000000003,0
+AIFU.US,D,20101229,000000,259.56,259.56,255.92,257.94,14829.6,0
+AIFU.US,D,20101230,000000,257.32,275,257.14,269.66,48553.9,0
+AIFU.US,D,20101231,000000,270.38,280.38,268.66,272.78,43379.8,0
+AIFU.US,D,20110103,000000,273.08,276.08,267.08,269.3,37979.450000000004,0
+AIFU.US,D,20110104,000000,270.22,273.08,269.3,273.08,36669.6,0
+AIFU.US,D,20110105,000000,273.86,280.84,270.7,280.84,42336.4,0
+AIFU.US,D,20110106,000000,283.02,283.02,275,280.84,31712.4,0
+AIFU.US,D,20110107,000000,282.7,287.8,278.96,286.34,43857.600000000006,0
+AIFU.US,D,20110110,000000,285.56,293.18,285.28,291.26,31390.65,0
+AIFU.US,D,20110111,000000,291.84,296.96,287.6,296.8,24103.7,0
+AIFU.US,D,20110112,000000,300.52,302.58,288.88,293.18,39474.65,0
+AIFU.US,D,20110113,000000,292.32,311.58,290.74,310.18,57368.350000000006,0
+AIFU.US,D,20110114,000000,307.18,315.48,294.38,299.56,37724.85,0
+AIFU.US,D,20110118,000000,301.96,325.94,296.62,325.94,59449.450000000004,0
+AIFU.US,D,20110119,000000,326.86,329.42,313.82,317.44,38146.55,0
+AIFU.US,D,20110120,000000,311.92,314.44,292.86,299.26,57663.3,0
+AIFU.US,D,20110121,000000,299.74,300.44,285.08,287.6,22055.25,0
+AIFU.US,D,20110124,000000,288.88,290.26,281.62,284.28,27704.7,0
+AIFU.US,D,20110125,000000,291.68,294.56,276.72,283.02,37622.65,0
+AIFU.US,D,20110126,000000,279.56,282.56,276.4,280.7,32536.65,0
+AIFU.US,D,20110127,000000,277.38,282.42,266.64,272.96,43470.05,0
+AIFU.US,D,20110128,000000,272.78,274.82,264.24,269.3,36254.85,0
+AIFU.US,D,20110131,000000,269.3,269.3,258.88,265.98,38259.55,0
+AIFU.US,D,20110201,000000,267.6,282.86,262.52,282.24,28405.7,0
+AIFU.US,D,20110202,000000,282.56,287.12,271.22,274.2,33087.65,0
+AIFU.US,D,20110203,000000,273.58,276.88,269.12,274.34,30619.800000000003,0
+AIFU.US,D,20110204,000000,275.78,275.78,271.54,274.5,6302,0
+AIFU.US,D,20110207,000000,274.64,281.3,270.7,272.78,24750.9,0
+AIFU.US,D,20110208,000000,277.54,277.54,269.12,270.7,14933.650000000001,0
+AIFU.US,D,20110209,000000,272.12,288.7,272.12,287.44,46804,0
+AIFU.US,D,20110210,000000,286.34,288.52,282.86,284.8,16407.7,0
+AIFU.US,D,20110211,000000,284.8,289.86,283.2,284.62,14518.650000000001,0
+AIFU.US,D,20110214,000000,285.28,286.98,280.98,284.62,20682.2,0
+AIFU.US,D,20110215,000000,283.82,287.8,283.38,285.98,19630.850000000002,0
+AIFU.US,D,20110216,000000,285.44,287.44,275.92,280.7,31686.65,0
+AIFU.US,D,20110218,000000,283.54,286.88,281.62,285.84,17718.65,0
+AIFU.US,D,20110222,000000,282.24,284.46,280.2,282.56,29474.9,0
+AIFU.US,D,20110223,000000,282.42,283.94,272.44,277.66,18996,0
+AIFU.US,D,20110224,000000,276.08,276.08,268.66,270.06,16493,0
+AIFU.US,D,20110225,000000,271.96,273.42,266.44,272.96,26797.4,0
+AIFU.US,D,20110228,000000,272.12,283.54,271.22,277.38,37511.3,0
+AIFU.US,D,20110301,000000,280.7,287.44,277.92,282.1,52400.200000000004,0
+AIFU.US,D,20110302,000000,274.04,275.46,248.46,251.2,175241.30000000002,0
+AIFU.US,D,20110303,000000,250.52,254.48,246.12,251,63702.8,0
+AIFU.US,D,20110304,000000,249.44,259.36,248.46,253.56,42586.75,0
+AIFU.US,D,20110307,000000,256.98,257.32,245.32,249.12,29930.2,0
+AIFU.US,D,20110308,000000,248.04,250.08,245.98,247.88,57765.55,0
+AIFU.US,D,20110309,000000,246.74,247.7,234.28,236.3,58636.8,0
+AIFU.US,D,20110310,000000,236.02,236.66,219.64,223.68,113018.25,0
+AIFU.US,D,20110311,000000,221.2,233.48,219.26,228.74,30005.100000000002,0
+AIFU.US,D,20110314,000000,227.48,230.64,215.82,220.38,48251.600000000006,0
+AIFU.US,D,20110315,000000,212.7,222.42,205.08,218.98,39082.55,0
+AIFU.US,D,20110316,000000,219.92,222.8,213.94,217.56,33050.6,0
+AIFU.US,D,20110317,000000,221.04,221.04,217.7,218.18,11121.95,0
+AIFU.US,D,20110318,000000,219.44,220.88,213.62,215.06,34155.15,0
+AIFU.US,D,20110321,000000,214.86,216.16,210.8,213.78,50158.3,0
+AIFU.US,D,20110322,000000,213.12,214.58,199.26,203.04,61990.700000000004,0
+AIFU.US,D,20110323,000000,203.2,225.4,202.26,224.02,91757.25,0
+AIFU.US,D,20110324,000000,225.2,229.04,219.84,227,46219.9,0
+AIFU.US,D,20110325,000000,225.56,228.6,212.7,213.62,36556.3,0
+AIFU.US,D,20110328,000000,188.07,204.46,184.11,185.058,182519.80000000002,0
+AIFU.US,D,20110329,000000,185.386,214.58,180.194,208.72,116528.05,0
+AIFU.US,D,20110330,000000,209.8,217.4,204.3,213.12,46297.5,0
+AIFU.US,D,20110331,000000,213.62,213.78,198.28,204.46,72683.3,0
+AIFU.US,D,20110401,000000,209.52,210.8,198.28,202.72,59324.15,0
+AIFU.US,D,20110404,000000,202.72,207.8,200.06,204,19887.25,0
+AIFU.US,D,20110405,000000,203.38,206.18,200.88,203.66,8559.6,0
+AIFU.US,D,20110406,000000,205.42,208.42,200.36,207.96,17395.8,0
+AIFU.US,D,20110407,000000,206.66,208.9,205.42,207.46,9510.85,0
+AIFU.US,D,20110408,000000,208.72,215.2,206.38,213.26,31751.75,0
+AIFU.US,D,20110411,000000,210.62,215.06,206.82,211.56,24731.800000000003,0
+AIFU.US,D,20110412,000000,209.8,211.56,206.66,207.46,29152,0
+AIFU.US,D,20110413,000000,196.74,218.98,195.66,216.8,83333.40000000001,0
+AIFU.US,D,20110414,000000,216.62,216.92,209.66,216.3,35903.25,0
+AIFU.US,D,20110415,000000,217.7,225.76,214.26,221.36,25617.65,0
+AIFU.US,D,20110418,000000,220.06,225.02,214.58,220.7,23770.600000000002,0
+AIFU.US,D,20110419,000000,218.52,224.36,217.9,221.2,20326.350000000002,0
+AIFU.US,D,20110420,000000,225.2,230.36,222.62,228.74,21093.2,0
+AIFU.US,D,20110421,000000,230.02,246.12,225.4,227.14,21259.45,0
+AIFU.US,D,20110425,000000,225.4,229.4,222,226.28,9247.9,0
+AIFU.US,D,20110426,000000,228.32,236.66,225.76,236.14,26856.050000000003,0
+AIFU.US,D,20110427,000000,236.14,236.66,228.18,231.42,15356.85,0
+AIFU.US,D,20110428,000000,229.58,234.6,222.96,231.6,18942.75,0
+AIFU.US,D,20110429,000000,232.54,233.98,228.74,231.6,5473.25,0
+AIFU.US,D,20110502,000000,232.08,242.2,228.18,230.48,20247.65,0
+AIFU.US,D,20110503,000000,231.14,231.14,223.12,224.52,9111.9,0
+AIFU.US,D,20110504,000000,223.12,225.4,217.24,222.62,15618.7,0
+AIFU.US,D,20110505,000000,217.7,225.1,217.7,222,8251.35,0
+AIFU.US,D,20110506,000000,223.84,223.84,218.52,222,6625.650000000001,0
+AIFU.US,D,20110509,000000,221.36,222.26,216.62,216.92,15381.35,0
+AIFU.US,D,20110510,000000,220.54,220.54,211.88,214.72,25329.15,0
+AIFU.US,D,20110511,000000,214.58,214.72,207,211.24,21494.4,0
+AIFU.US,D,20110512,000000,209.52,211.4,205.6,206.38,17050.15,0
+AIFU.US,D,20110513,000000,209.66,213.78,205.42,207.6,33980.75,0
+AIFU.US,D,20110516,000000,268.5,279.06,260.66,273.26,319516.5,0
+AIFU.US,D,20110517,000000,272.44,272.44,263.94,266.64,71427.05,0
+AIFU.US,D,20110518,000000,266.8,269.12,248.6,255.58,68396.3,0
+AIFU.US,D,20110519,000000,256.36,256.36,248.96,255.92,20289.25,0
+AIFU.US,D,20110520,000000,255.44,263.66,253.56,255.44,12703.5,0
+AIFU.US,D,20110523,000000,250.52,253.06,248.46,250.64,31941.2,0
+AIFU.US,D,20110524,000000,254.16,263.3,248.46,249.26,43141.25,0
+AIFU.US,D,20110525,000000,248.46,249.26,245.16,246.9,20987.800000000003,0
+AIFU.US,D,20110526,000000,245.98,254.8,244.72,251.94,23913.050000000003,0
+AIFU.US,D,20110527,000000,250.84,252.4,248.6,250.52,8430.45,0
+AIFU.US,D,20110531,000000,252.4,253.06,246.28,250.2,33366.200000000004,0
+AIFU.US,D,20110601,000000,250.34,253.22,249.26,252.4,11500.85,0
+AIFU.US,D,20110602,000000,252.4,260.14,251.82,259.36,10570.2,0
+AIFU.US,D,20110603,000000,255.74,256.98,244.72,246.46,35016.700000000004,0
+AIFU.US,D,20110606,000000,246.58,247.38,238.2,241.04,18310.850000000002,0
+AIFU.US,D,20110607,000000,241.54,253.22,234.6,252.08,28333.600000000002,0
+AIFU.US,D,20110608,000000,251.36,251.36,242.32,244.56,18434.3,0
+AIFU.US,D,20110609,000000,248.04,249.44,244.72,246.28,13809.75,0
+AIFU.US,D,20110610,000000,243.6,246.28,240.62,244.72,15244.95,0
+AIFU.US,D,20110613,000000,245,247.88,241.72,245,12193.1,0
+AIFU.US,D,20110614,000000,245.64,251.2,244.38,250.64,9115.5,0
+AIFU.US,D,20110615,000000,249.26,252.4,248.04,250.52,15501.6,0
+AIFU.US,D,20110616,000000,249.12,253.06,205.24,213.78,88320.8,0
+AIFU.US,D,20110617,000000,215.82,226.28,206.82,214.86,48369.200000000004,0
+AIFU.US,D,20110620,000000,222.1,228.74,214.06,220.38,37984.9,0
+AIFU.US,D,20110621,000000,220.88,225.56,214.06,220.06,32105.15,0
+AIFU.US,D,20110622,000000,220.88,223.52,217.9,223.38,44678.600000000006,0
+AIFU.US,D,20110623,000000,215.34,228.18,215.34,227.14,28378.800000000003,0
+AIFU.US,D,20110624,000000,231.78,249.94,230.8,247.38,35588.55,0
+AIFU.US,D,20110627,000000,245.46,251.2,241.88,245.98,14601.650000000001,0
+AIFU.US,D,20110628,000000,245.46,246.46,232.86,236.46,23108.65,0
+AIFU.US,D,20110629,000000,234.9,249.12,232.24,235.24,13559.85,0
+AIFU.US,D,20110630,000000,234.44,241.04,228.74,232.4,20055.800000000003,0
+AIFU.US,D,20110701,000000,232.4,237.62,230.02,231.14,17413.95,0
+AIFU.US,D,20110705,000000,228.18,231.92,227.14,229.22,32095.100000000002,0
+AIFU.US,D,20110706,000000,230.36,230.36,224.02,225.4,25694,0
+AIFU.US,D,20110707,000000,225.92,236.66,225.92,235.88,17258.100000000002,0
+AIFU.US,D,20110708,000000,232.72,248.78,232.54,243.24,35179.35,0
+AIFU.US,D,20110711,000000,242.8,246.28,235.24,236.46,20804.7,0
+AIFU.US,D,20110712,000000,236.3,236.66,228.32,236.46,12706.35,0
+AIFU.US,D,20110713,000000,236.66,240.28,232.4,239.04,16621.25,0
+AIFU.US,D,20110714,000000,238.56,242.2,238.02,239.3,6861,0
+AIFU.US,D,20110715,000000,240.28,244.56,236.14,242.98,11435.25,0
+AIFU.US,D,20110718,000000,240.9,244.22,232.86,233.66,14668.050000000001,0
+AIFU.US,D,20110719,000000,232.4,235.88,231.42,233.34,11128.2,0
+AIFU.US,D,20110720,000000,232.72,234.44,218.04,220.38,29622.65,0
+AIFU.US,D,20110721,000000,220.88,222.96,215.34,219.84,24552.050000000003,0
+AIFU.US,D,20110722,000000,221.64,222.62,220.22,220.88,5607.6,0
+AIFU.US,D,20110725,000000,219.44,221.36,216.92,220.22,4706.6,0
+AIFU.US,D,20110726,000000,220.06,220.06,215.34,216.62,12390.2,0
+AIFU.US,D,20110727,000000,218.98,218.98,213.26,216.92,8161.1,0
+AIFU.US,D,20110728,000000,216.16,224.18,216.16,223.52,10626.2,0
+AIFU.US,D,20110729,000000,218.98,228.74,218.98,226.28,44974.850000000006,0
+AIFU.US,D,20110801,000000,227,230.98,224.36,228.9,11727.75,0
+AIFU.US,D,20110802,000000,228.18,229.88,220.88,225.4,33622.25,0
+AIFU.US,D,20110803,000000,228.6,233.98,223.84,224.36,13294.7,0
+AIFU.US,D,20110804,000000,223.12,225.2,208.22,208.22,15553.85,0
+AIFU.US,D,20110805,000000,208.9,213.62,202.08,204.3,23689.95,0
+AIFU.US,D,20110808,000000,198.98,200.36,190.9,191.68,33790.450000000004,0
+AIFU.US,D,20110809,000000,192.94,206.66,189.776,202.9,27381.15,0
+AIFU.US,D,20110810,000000,199.42,201.78,196.56,198.66,15095,0
+AIFU.US,D,20110811,000000,199.08,206.66,197.8,205.86,21616.45,0
+AIFU.US,D,20110812,000000,208.56,212.7,201.3,205.08,11261.900000000001,0
+AIFU.US,D,20110815,000000,207.16,213,202.08,212.54,22882.300000000003,0
+AIFU.US,D,20110816,000000,213,227.14,213,221.82,47221.15,0
+AIFU.US,D,20110817,000000,221.04,225.56,200.88,212.06,65748.75,0
+AIFU.US,D,20110818,000000,209.38,213,204.3,206.06,11457.75,0
+AIFU.US,D,20110819,000000,206.66,207,198.66,201.16,10871.75,0
+AIFU.US,D,20110822,000000,209.66,216.62,196.56,197.54,13665.650000000001,0
+AIFU.US,D,20110823,000000,199.08,205.6,198.84,205.6,24937.9,0
+AIFU.US,D,20110824,000000,205.08,205.42,190.58,192.64,16827.850000000002,0
+AIFU.US,D,20110825,000000,192.46,197.08,164.686,172.466,86383.25,0
+AIFU.US,D,20110826,000000,169.442,181.14,168.84,170.56,33290.35,0
+AIFU.US,D,20110829,000000,174.044,191.68,172.738,183.226,43821.3,0
+AIFU.US,D,20110830,000000,185.676,185.986,162.832,163.772,55876.9,0
+AIFU.US,D,20110831,000000,165.688,179.548,160.928,173.88,67450.90000000001,0
+AIFU.US,D,20110901,000000,174.294,176.846,161.706,162.506,29341.600000000002,0
+AIFU.US,D,20110902,000000,160.126,164.1,154.616,154.616,27893,0
+AIFU.US,D,20110906,000000,150.038,154.776,145.464,153.03,34059.65,0
+AIFU.US,D,20110907,000000,154.776,161.706,151.774,161.25,20268.800000000003,0
+AIFU.US,D,20110908,000000,159.524,165.964,156.498,165.806,38008.65,0
+AIFU.US,D,20110909,000000,163.924,165.51,160.126,163.444,18227.7,0
+AIFU.US,D,20110912,000000,162.506,165.03,158.852,163.772,11201.650000000001,0
+AIFU.US,D,20110913,000000,156.498,168.006,156.498,166.92,11482.550000000001,0
+AIFU.US,D,20110914,000000,167.566,172.466,162.66,168.308,14265.35,0
+AIFU.US,D,20110915,000000,127.318,148.144,116.114,142.462,293682.7,0
+AIFU.US,D,20110916,000000,143.57,145.78,137.412,138.048,76471.8,0
+AIFU.US,D,20110919,000000,135.68,137.884,114.852,115.326,125781.5,0
+AIFU.US,D,20110920,000000,116.59,118.33,110.912,112.332,49393.100000000006,0
+AIFU.US,D,20110921,000000,112.014,113.594,107.752,109.646,35412.5,0
+AIFU.US,D,20110922,000000,105.388,107.124,99.394,105.708,33207.9,0
+AIFU.US,D,20110923,000000,105.548,110.436,104.6,108.7,21619.2,0
+AIFU.US,D,20110926,000000,108.856,108.856,101.13,102.39,35653.75,0
+AIFU.US,D,20110927,000000,105.072,105.232,101.13,102.55,34188.700000000004,0
+AIFU.US,D,20110928,000000,102.076,103.336,99.076,99.55,14264.85,0
+AIFU.US,D,20110929,000000,98.762,102.234,91.824,93.712,41171.600000000006,0
+AIFU.US,D,20110930,000000,91.664,111.384,91.664,110.436,49501,0
+AIFU.US,D,20111003,000000,107.752,108.072,97.346,97.498,44674.850000000006,0
+AIFU.US,D,20111004,000000,94.654,97.816,92.926,96.398,22268.75,0
+AIFU.US,D,20111005,000000,93.558,101.76,93.558,99.238,23040.100000000002,0
+AIFU.US,D,20111006,000000,99.076,101.92,97.18,100.024,16302.900000000001,0
+AIFU.US,D,20111007,000000,100.024,100.024,93.082,94.818,10828.550000000001,0
+AIFU.US,D,20111010,000000,93.398,100.812,93.398,99.55,23002.350000000002,0
+AIFU.US,D,20111011,000000,99.238,102.076,93.87,94.818,16756.350000000002,0
+AIFU.US,D,20111012,000000,95.604,97.18,94.342,95.766,16966.95,0
+AIFU.US,D,20111013,000000,93.244,102.234,93.244,100.974,46206.9,0
+AIFU.US,D,20111014,000000,102.55,107.752,99.712,103.336,44791.450000000004,0
+AIFU.US,D,20111017,000000,102.55,104.128,100.024,101.76,17342,0
+AIFU.US,D,20111018,000000,100.178,107.438,99.394,106.176,15195.45,0
+AIFU.US,D,20111019,000000,106.652,110.118,101.76,102.234,13381.050000000001,0
+AIFU.US,D,20111020,000000,102.55,107.752,99.394,106.332,14802.25,0
+AIFU.US,D,20111021,000000,109.174,111.7,106.966,111.538,22734.550000000003,0
+AIFU.US,D,20111024,000000,110.596,123.534,107.282,122.744,40700.450000000004,0
+AIFU.US,D,20111025,000000,120.062,131.262,119.586,129.996,43016.8,0
+AIFU.US,D,20111026,000000,131.422,134.1,123.534,126.212,38663.8,0
+AIFU.US,D,20111027,000000,128.268,130.79,121.798,126.374,30611.050000000003,0
+AIFU.US,D,20111028,000000,126.212,126.212,123.218,124.476,9200.25,0
+AIFU.US,D,20111031,000000,119.748,123.064,114.536,119.112,25256.300000000003,0
+AIFU.US,D,20111101,000000,113.91,117.69,107.596,108.388,20689.350000000002,0
+AIFU.US,D,20111102,000000,111.224,128.268,107.912,128.268,34007.85,0
+AIFU.US,D,20111103,000000,125.744,134.42,119.586,121.954,32922.6,0
+AIFU.US,D,20111104,000000,120.69,125.586,118.486,123.69,22157.9,0
+AIFU.US,D,20111107,000000,123.378,132.68,123.378,127.002,29079.65,0
+AIFU.US,D,20111108,000000,127.634,128.736,120.69,127.002,22892.600000000002,0
+AIFU.US,D,20111109,000000,124.162,130.948,113.91,127.79,30476.050000000003,0
+AIFU.US,D,20111110,000000,126.374,129.366,115.012,125.586,18872.3,0
+AIFU.US,D,20111111,000000,126.212,127.002,123.69,126.212,6248.400000000001,0
+AIFU.US,D,20111114,000000,125.11,127.002,119.428,120.846,10864.2,0
+AIFU.US,D,20111115,000000,119.428,122.272,117.064,117.69,5655.650000000001,0
+AIFU.US,D,20111116,000000,117.064,121.798,116.114,116.906,11073.5,0
+AIFU.US,D,20111117,000000,116.59,122.432,115.012,117.534,16629.5,0
+AIFU.US,D,20111118,000000,118.798,122.744,116.906,119.112,17173.25,0
+AIFU.US,D,20111121,000000,117.218,126.054,116.906,123.848,21438.45,0
+AIFU.US,D,20111122,000000,117.378,123.064,83.302,95.452,60824.450000000004,0
+AIFU.US,D,20111123,000000,94.03,96.87,90.876,91.664,50359.350000000006,0
+AIFU.US,D,20111125,000000,92.292,94.502,88.976,92.292,15642.45,0
+AIFU.US,D,20111128,000000,93.244,96.714,93.082,95.604,17718.45,0
+AIFU.US,D,20111129,000000,95.604,97.658,94.03,95.452,15445.1,0
+AIFU.US,D,20111130,000000,98.762,100.024,95.604,99.55,11014.300000000001,0
+AIFU.US,D,20111201,000000,99.238,101.76,99.238,101.606,8227.1,0
+AIFU.US,D,20111202,000000,107.752,112.486,100.336,108.072,49352.9,0
+AIFU.US,D,20111205,000000,107.596,109.332,103.97,106.966,26495,0
+AIFU.US,D,20111206,000000,106.494,108.542,104.6,105.548,5948.950000000001,0
+AIFU.US,D,20111207,000000,104.44,108.7,96.714,106.81,5990.85,0
+AIFU.US,D,20111208,000000,106.81,107.912,103.652,104.282,17271.850000000002,0
+AIFU.US,D,20111209,000000,105.388,108.542,103.026,104.916,12892.45,0
+AIFU.US,D,20111212,000000,104.282,106.494,101.76,105.388,10826.650000000001,0
+AIFU.US,D,20111213,000000,105.708,112.642,105.708,109.332,38647.35,0
+AIFU.US,D,20111214,000000,112.486,112.486,109.174,110.596,51525.100000000006,0
+AIFU.US,D,20111215,000000,110.436,113.594,109.174,109.96,13682.900000000001,0
+AIFU.US,D,20111216,000000,110.278,111.7,108.388,109.174,44275.850000000006,0
+AIFU.US,D,20111219,000000,111.538,111.858,107.912,108.7,47144.5,0
+AIFU.US,D,20111220,000000,110.118,112.014,109.016,110.596,28376.800000000003,0
+AIFU.US,D,20111221,000000,110.118,111.066,105.708,107.752,32509.300000000003,0
+AIFU.US,D,20111222,000000,110.278,110.912,108.226,109.488,12836.300000000001,0
+AIFU.US,D,20111223,000000,110.912,111.7,105.708,106.966,7879.75,0
+AIFU.US,D,20111227,000000,107.282,109.804,104.756,105.708,16480.25,0
+AIFU.US,D,20111228,000000,106.332,107.282,103.97,106.176,5660.450000000001,0
+AIFU.US,D,20111229,000000,106.02,108.856,104.756,107.124,7056.400000000001,0
+AIFU.US,D,20111230,000000,108.542,110.118,107.124,109.174,10985.6,0
+AIFU.US,D,20120103,000000,109.016,115.958,109.016,114.852,18141.100000000002,0
+AIFU.US,D,20120104,000000,114.226,116.272,110.436,113.91,83156.55,0
+AIFU.US,D,20120105,000000,114.384,115.012,112.642,113.91,6600.650000000001,0
+AIFU.US,D,20120106,000000,113.91,113.91,107.596,108.856,20765.7,0
+AIFU.US,D,20120109,000000,107.752,110.118,104.44,106.494,26584.25,0
+AIFU.US,D,20120110,000000,109.488,109.488,106.652,108.226,10526.45,0
+AIFU.US,D,20120111,000000,107.752,109.488,106.652,107.282,13833.150000000001,0
+AIFU.US,D,20120112,000000,107.752,109.332,106.02,108.388,10538.6,0
+AIFU.US,D,20120113,000000,108.7,108.7,105.388,107.282,4078.9,0
+AIFU.US,D,20120117,000000,107.596,109.646,107.124,109.488,22211.100000000002,0
+AIFU.US,D,20120118,000000,109.016,111.858,109.016,110.278,12755.25,0
+AIFU.US,D,20120119,000000,111.224,140.572,111.224,137.728,62666.65,0
+AIFU.US,D,20120120,000000,136.784,142.304,127.162,133.314,49714.55,0
+AIFU.US,D,20120123,000000,133.788,137.256,132.362,133.942,21228.45,0
+AIFU.US,D,20120124,000000,133.314,134.42,130.16,130.79,8705.050000000001,0
+AIFU.US,D,20120125,000000,130.79,132.046,127.79,129.526,5086.700000000001,0
+AIFU.US,D,20120126,000000,129.366,130.16,124.634,125.744,6081.950000000001,0
+AIFU.US,D,20120127,000000,124.634,129.366,123.378,126.212,7523.900000000001,0
+AIFU.US,D,20120130,000000,126.212,129.21,125.586,127.318,6068.650000000001,0
+AIFU.US,D,20120131,000000,129.842,129.842,124.634,126.842,7679.400000000001,0
+AIFU.US,D,20120201,000000,127.634,128.11,123.848,125.27,4076.55,0
+AIFU.US,D,20120202,000000,125.27,128.268,123.534,126.842,8204.15,0
+AIFU.US,D,20120203,000000,126.842,129.526,124.794,128.736,6347.650000000001,0
+AIFU.US,D,20120206,000000,127.634,132.046,124.476,130.948,12283.5,0
+AIFU.US,D,20120207,000000,132.362,132.362,128.11,128.896,4078.3500000000004,0
+AIFU.US,D,20120208,000000,129.684,135.522,126.688,130.478,17959.100000000002,0
+AIFU.US,D,20120209,000000,131.578,135.048,128.582,133.474,9627.800000000001,0
+AIFU.US,D,20120210,000000,131.892,134.888,130.16,134.1,4794.150000000001,0
+AIFU.US,D,20120213,000000,134.1,137.256,134.1,135.204,6992.700000000001,0
+AIFU.US,D,20120214,000000,134.1,134.888,133.474,134.1,4032.25,0
+AIFU.US,D,20120215,000000,134.26,136.152,132.998,134.1,7693.6,0
+AIFU.US,D,20120216,000000,134.1,134.736,132.046,134.1,4038.65,0
+AIFU.US,D,20120217,000000,134.42,134.888,132.842,134.572,5687.150000000001,0
+AIFU.US,D,20120221,000000,135.204,141.518,134.888,138.364,14803.6,0
+AIFU.US,D,20120222,000000,138.204,138.674,134.888,135.368,5797.75,0
+AIFU.US,D,20120223,000000,130.79,133.626,124.794,126.528,49327.75,0
+AIFU.US,D,20120224,000000,125.896,129.366,118.798,127.318,18836.2,0
+AIFU.US,D,20120227,000000,124.952,126.688,120.374,123.064,16412.05,0
+AIFU.US,D,20120228,000000,121.318,125.586,121.318,122.9,11862.95,0
+AIFU.US,D,20120229,000000,123.064,123.378,113.752,114.852,15922.550000000001,0
+AIFU.US,D,20120301,000000,112.014,116.746,110.754,111.858,18757.95,0
+AIFU.US,D,20120302,000000,102.706,105.708,94.654,94.654,63999.75,0
+AIFU.US,D,20120305,000000,96.238,100.974,93.398,94.342,52450.3,0
+AIFU.US,D,20120306,000000,93.712,98.604,93.082,94.342,18729.9,0
+AIFU.US,D,20120307,000000,94.818,96.87,94.654,95.922,6781.55,0
+AIFU.US,D,20120308,000000,95.452,101.29,95.13,98.446,30936.25,0
+AIFU.US,D,20120309,000000,100.496,103.496,99.394,102.55,12079.5,0
+AIFU.US,D,20120312,000000,102.55,108.072,101.13,107.596,18574.4,0
+AIFU.US,D,20120313,000000,107.596,117.534,106.02,114.066,18017.4,0
+AIFU.US,D,20120314,000000,113.752,116.746,110.436,112.96,9066.45,0
+AIFU.US,D,20120315,000000,112.014,113.594,108.7,109.332,11395,0
+AIFU.US,D,20120316,000000,109.332,110.596,107.912,108.542,10349.150000000001,0
+AIFU.US,D,20120319,000000,108.7,112.332,107.282,109.646,9704.9,0
+AIFU.US,D,20120320,000000,109.016,109.646,106.494,107.438,5965.5,0
+AIFU.US,D,20120321,000000,107.438,109.174,104.282,105.232,8233.45,0
+AIFU.US,D,20120322,000000,104.6,105.708,103.026,103.336,7468.05,0
+AIFU.US,D,20120323,000000,102.864,104.44,101.92,102.234,4665.75,0
+AIFU.US,D,20120326,000000,104.128,104.128,102.39,102.864,3458.4,0
+AIFU.US,D,20120327,000000,103.026,105.388,102.706,103.336,2913.9500000000003,0
+AIFU.US,D,20120328,000000,103.496,104.756,100.974,101.13,4546.2,0
+AIFU.US,D,20120329,000000,100.974,102.706,96.552,97.026,18785.45,0
+AIFU.US,D,20120330,000000,97.816,99.076,96.714,98.604,3310.55,0
+AIFU.US,D,20120402,000000,98.762,100.024,96.238,98.604,10644.6,0
+AIFU.US,D,20120403,000000,98.604,99.238,95.13,96.398,7422.5,0
+AIFU.US,D,20120404,000000,95.286,97.498,94.654,95.604,8737.15,0
+AIFU.US,D,20120405,000000,96.08,96.552,95.13,95.766,1907.4,0
+AIFU.US,D,20120409,000000,94.654,97.816,94.186,94.342,4742.1,0
+AIFU.US,D,20120410,000000,94.186,97.346,93.082,93.082,3525.65,0
+AIFU.US,D,20120411,000000,94.186,100.496,93.87,99.238,8837.5,0
+AIFU.US,D,20120412,000000,99.394,99.394,94.818,95.922,3905.75,0
+AIFU.US,D,20120413,000000,95.13,95.286,93.082,94.654,5254.25,0
+AIFU.US,D,20120416,000000,94.818,94.818,86.772,87.56,8824.7,0
+AIFU.US,D,20120417,000000,88.036,90.4,86.772,89.612,6414.200000000001,0
+AIFU.US,D,20120418,000000,88.666,88.666,85.196,85.196,4335.25,0
+AIFU.US,D,20120419,000000,85.196,87.87,85.196,86.142,3811.05,0
+AIFU.US,D,20120420,000000,86.93,87.87,86.454,86.772,1373.25,0
+AIFU.US,D,20120423,000000,86.298,86.298,82.514,83.144,4021.8500000000004,0
+AIFU.US,D,20120424,000000,83.302,89.612,82.826,89.136,6572.900000000001,0
+AIFU.US,D,20120425,000000,90.246,93.87,86.93,92.452,7004.900000000001,0
+AIFU.US,D,20120426,000000,92.608,94.502,90.876,92.764,2483.4500000000003,0
+AIFU.US,D,20120427,000000,92.764,95.13,92.292,93.082,6274.3,0
+AIFU.US,D,20120430,000000,93.082,95.922,93.082,94.186,4180.95,0
+AIFU.US,D,20120501,000000,94.342,94.818,91.976,93.712,4285.5,0
+AIFU.US,D,20120502,000000,93.082,93.712,92.452,92.452,3163.4,0
+AIFU.US,D,20120503,000000,92.608,95.286,91.824,92.764,2823.2000000000003,0
+AIFU.US,D,20120504,000000,92.292,92.926,90.718,92.136,3520.6000000000004,0
+AIFU.US,D,20120507,000000,91.502,92.608,89.932,92.292,2713.4500000000003,0
+AIFU.US,D,20120508,000000,93.082,94.186,90.876,92.764,18699.4,0
+AIFU.US,D,20120509,000000,92.292,123.064,90.718,122.9,25238.600000000002,0
+AIFU.US,D,20120510,000000,122.272,122.432,102.55,103.808,14233.2,0
+AIFU.US,D,20120511,000000,100.024,103.496,96.398,100.496,13865.1,0
+AIFU.US,D,20120514,000000,99.55,100.336,94.654,97.976,11451.5,0
+AIFU.US,D,20120515,000000,97.976,98.604,94.654,95.604,2414.9500000000003,0
+AIFU.US,D,20120516,000000,95.13,96.87,90.876,94.974,17762.05,0
+AIFU.US,D,20120517,000000,94.654,97.658,94.502,94.818,11446.5,0
+AIFU.US,D,20120518,000000,94.342,95.766,92.452,93.244,15561.85,0
+AIFU.US,D,20120521,000000,93.712,94.974,92.292,93.712,10823.550000000001,0
+AIFU.US,D,20120522,000000,93.712,100.178,93.244,94.654,6300.150000000001,0
+AIFU.US,D,20120523,000000,94.654,103.184,92.292,101.13,18367.5,0
+AIFU.US,D,20120524,000000,101.76,115.958,101.76,111.7,18955.3,0
+AIFU.US,D,20120525,000000,110.912,111.066,103.026,110.436,23826.15,0
+AIFU.US,D,20120529,000000,110.596,111.384,108.542,108.856,4805.400000000001,0
+AIFU.US,D,20120530,000000,111.538,111.7,104.128,104.6,10311.2,0
+AIFU.US,D,20120531,000000,107.246,107.246,102.55,102.55,2256.75,0
+AIFU.US,D,20120601,000000,102.55,102.706,97.816,97.976,4680.95,0
+AIFU.US,D,20120604,000000,98.446,103.652,98.446,99.238,5199.200000000001,0
+AIFU.US,D,20120605,000000,99.238,105.388,99.076,104.128,4555.55,0
+AIFU.US,D,20120606,000000,104.756,108.856,104.756,107.282,2216.75,0
+AIFU.US,D,20120607,000000,108.856,109.96,106.494,109.332,5205.85,0
+AIFU.US,D,20120608,000000,108.856,110.278,107.124,109.016,5516.75,0
+AIFU.US,D,20120611,000000,109.96,110.118,108.072,109.016,3829.8500000000004,0
+AIFU.US,D,20120612,000000,109.96,111.066,108.542,108.7,7272.900000000001,0
+AIFU.US,D,20120613,000000,108.7,110.278,106.494,108.072,1938.8000000000002,0
+AIFU.US,D,20120614,000000,107.752,108.072,106.02,106.966,2192.85,0
+AIFU.US,D,20120615,000000,107.752,110.596,107.124,109.332,6105.150000000001,0
+AIFU.US,D,20120618,000000,108.226,109.488,103.496,107.912,2435.85,0
+AIFU.US,D,20120619,000000,107.912,109.96,106.81,108.542,1539.45,0
+AIFU.US,D,20120620,000000,108.542,110.118,107.596,110.118,1109.55,0
+AIFU.US,D,20120621,000000,110.436,112.014,109.646,110.436,1483.7,0
+AIFU.US,D,20120622,000000,110.436,111.538,109.804,110.436,1331.3000000000002,0
+AIFU.US,D,20120625,000000,109.332,110.754,109.332,110.118,1699.1000000000001,0
+AIFU.US,D,20120626,000000,109.488,110.436,106.494,106.494,1505.5,0
+AIFU.US,D,20120627,000000,107.752,109.804,106.332,108.226,1955.65,0
+AIFU.US,D,20120628,000000,107.282,109.016,104.128,104.756,1720.95,0
+AIFU.US,D,20120629,000000,107.124,108.072,104.128,107.912,2090.85,0
+AIFU.US,D,20120702,000000,105.86,107.752,105.548,107.124,2357.3,0
+AIFU.US,D,20120703,000000,110.436,110.436,106.02,108.7,1653.45,0
+AIFU.US,D,20120705,000000,108.072,109.804,107.596,108.542,1560.25,0
+AIFU.US,D,20120706,000000,106.81,109.332,105.388,106.966,2846.05,0
+AIFU.US,D,20120709,000000,106.02,106.02,102.55,103.97,2498.9,0
+AIFU.US,D,20120710,000000,104.128,104.916,102.864,103.184,1612.6000000000001,0
+AIFU.US,D,20120711,000000,103.808,105.548,103.336,105.388,1001.35,0
+AIFU.US,D,20120712,000000,104.6,105.072,102.076,103.336,897.7,0
+AIFU.US,D,20120713,000000,104.128,104.6,102.55,102.706,501.95000000000005,0
+AIFU.US,D,20120716,000000,102.706,103.184,101.76,103.026,950.6,0
+AIFU.US,D,20120717,000000,103.026,103.026,100.974,101.29,1334.5,0
+AIFU.US,D,20120718,000000,101.13,101.13,97.816,100.024,2787.25,0
+AIFU.US,D,20120719,000000,99.712,99.712,94.342,96.238,2914.6000000000004,0
+AIFU.US,D,20120720,000000,95.452,96.238,93.082,94.654,4437.2,0
+AIFU.US,D,20120723,000000,92.136,96.714,90.718,95.452,2280.3,0
+AIFU.US,D,20120724,000000,97.658,97.658,92.764,94.974,1014.25,0
+AIFU.US,D,20120725,000000,94.654,94.654,92.926,93.082,368.5,0
+AIFU.US,D,20120726,000000,94.186,94.818,89.766,92.926,2626.3,0
+AIFU.US,D,20120727,000000,93.558,94.502,91.664,93.558,764.95,0
+AIFU.US,D,20120730,000000,93.558,95.604,91.976,94.03,1667.9,0
+AIFU.US,D,20120731,000000,93.712,95.452,92.926,93.712,2741.3,0
+AIFU.US,D,20120801,000000,93.87,98.762,91.976,93.244,6805.35,0
+AIFU.US,D,20120802,000000,92.926,93.558,91.348,92.292,903.25,0
+AIFU.US,D,20120803,000000,93.87,94.654,92.452,93.87,16597.55,0
+AIFU.US,D,20120806,000000,93.082,97.658,91.824,92.292,3660.6000000000004,0
+AIFU.US,D,20120807,000000,92.292,94.342,91.664,92.136,756.2,0
+AIFU.US,D,20120808,000000,95.13,95.604,91.824,92.608,554.0500000000001,0
+AIFU.US,D,20120809,000000,91.664,93.712,91.664,93.398,1103.55,0
+AIFU.US,D,20120810,000000,92.136,93.558,91.502,92.608,561.6,0
+AIFU.US,D,20120813,000000,92.292,94.502,92.292,93.558,941.2,0
+AIFU.US,D,20120814,000000,93.398,94.502,93.244,93.558,1534.4,0
+AIFU.US,D,20120815,000000,94.654,95.13,93.082,93.244,1723.75,0
+AIFU.US,D,20120816,000000,92.452,95.922,92.452,94.654,2069.7000000000003,0
+AIFU.US,D,20120817,000000,93.87,98.446,90.718,92.136,8490.550000000001,0
+AIFU.US,D,20120820,000000,92.452,94.502,89.136,91.502,4845.3,0
+AIFU.US,D,20120821,000000,92.926,93.398,86.772,90.56,6845,0
+AIFU.US,D,20120822,000000,89.932,92.292,88.352,89.612,5032.950000000001,0
+AIFU.US,D,20120823,000000,89.136,89.93,85.196,87.87,7505.85,0
+AIFU.US,D,20120824,000000,87.87,88.19,86.772,87.244,5069.8,0
+AIFU.US,D,20120827,000000,87.56,88.506,85.35,86.772,4474.2,0
+AIFU.US,D,20120828,000000,86.142,87.87,82.042,85.35,21245,0
+AIFU.US,D,20120829,000000,84.722,85.508,81.886,82.826,11129.45,0
+AIFU.US,D,20120830,000000,82.826,84.086,78.884,81.092,20814.75,0
+AIFU.US,D,20120831,000000,81.41,84.406,79.358,81.252,21056.65,0
+AIFU.US,D,20120904,000000,80.3,86.298,79.592,82.826,20761.2,0
+AIFU.US,D,20120905,000000,83.618,89.932,82.354,88.666,21102.2,0
+AIFU.US,D,20120906,000000,88.352,92.136,87.4,90.876,9041.65,0
+AIFU.US,D,20120907,000000,90.246,97.346,89.932,96.398,18006.2,0
+AIFU.US,D,20120910,000000,95.766,99.712,94.818,96.714,16671.9,0
+AIFU.US,D,20120911,000000,94.818,100.024,94.818,97.498,13135,0
+AIFU.US,D,20120912,000000,96.714,99.712,94.186,95.766,35697.3,0
+AIFU.US,D,20120913,000000,94.654,99.394,93.712,97.498,32652.45,0
+AIFU.US,D,20120914,000000,99.238,102.706,97.816,99.712,17920.350000000002,0
+AIFU.US,D,20120917,000000,100.024,100.024,97.976,99.394,4164.25,0
+AIFU.US,D,20120918,000000,98.604,101.29,98.292,98.762,6385.700000000001,0
+AIFU.US,D,20120919,000000,98.604,100.178,97.346,97.658,6530.650000000001,0
+AIFU.US,D,20120920,000000,97.346,98.604,96.08,96.398,4771.5,0
+AIFU.US,D,20120921,000000,96.714,97.346,96.238,97.18,1821.2,0
+AIFU.US,D,20120924,000000,97.026,97.498,94.342,94.502,9910.050000000001,0
+AIFU.US,D,20120925,000000,95.13,95.766,91.664,94.03,13420.800000000001,0
+AIFU.US,D,20120926,000000,94.03,97.498,92.764,95.922,6324.5,0
+AIFU.US,D,20120927,000000,95.604,97.346,91.976,94.342,12364.7,0
+AIFU.US,D,20120928,000000,93.398,95.286,90.718,91.502,7361.650000000001,0
+AIFU.US,D,20121001,000000,92.136,93.712,90.56,93.712,9603.050000000001,0
+AIFU.US,D,20121002,000000,94.03,96.658,89.612,90.4,10846.900000000001,0
+AIFU.US,D,20121003,000000,90.718,91.188,88.19,88.818,15285.25,0
+AIFU.US,D,20121004,000000,89.136,89.294,85.508,88.506,10095.5,0
+AIFU.US,D,20121005,000000,88.818,90.246,86.93,87.87,15282.75,0
+AIFU.US,D,20121008,000000,87.56,91.348,87.56,89.294,8513.35,0
+AIFU.US,D,20121009,000000,89.136,89.154,83.302,87.716,18351,0
+AIFU.US,D,20121010,000000,87.87,88.818,83.932,88.036,13900.35,0
+AIFU.US,D,20121011,000000,87.87,90.246,86.454,88.19,13730.35,0
+AIFU.US,D,20121012,000000,87.87,92.136,86.93,89.136,10250.650000000001,0
+AIFU.US,D,20121015,000000,88.818,91.976,87.56,90.718,14584.25,0
+AIFU.US,D,20121016,000000,91.976,93.398,90.56,92.292,12765.45,0
+AIFU.US,D,20121017,000000,92.136,94.342,91.664,93.712,12935.800000000001,0
+AIFU.US,D,20121018,000000,93.082,95.452,92.136,92.926,7453.8,0
+AIFU.US,D,20121019,000000,92.292,94.186,91.976,92.452,2323.65,0
+AIFU.US,D,20121022,000000,92.136,93.398,91.502,91.824,9246.300000000001,0
+AIFU.US,D,20121023,000000,91.348,91.824,87.56,91.188,20040.7,0
+AIFU.US,D,20121024,000000,91.502,93.87,88.976,91.032,10530.150000000001,0
+AIFU.US,D,20121025,000000,90.876,93.87,89.294,92.452,10143.75,0
+AIFU.US,D,20121026,000000,88.978,92.136,88.978,91.032,33703.05,0
+AIFU.US,D,20121031,000000,91.032,94.654,90.718,92.764,32314.2,0
+AIFU.US,D,20121101,000000,92.926,100.178,92.764,99.55,10364.550000000001,0
+AIFU.US,D,20121102,000000,96.08,107.396,95.452,106.332,13254.5,0
+AIFU.US,D,20121105,000000,106.652,113.752,102.706,110.596,23490.800000000003,0
+AIFU.US,D,20121106,000000,112.174,114.536,112.014,112.486,8762.4,0
+AIFU.US,D,20121107,000000,112.486,113.28,109.488,110.118,15000.800000000001,0
+AIFU.US,D,20121108,000000,107.438,112.724,107.282,111.066,11634,0
+AIFU.US,D,20121109,000000,110.436,113.36,110.278,112.642,6589.5,0
+AIFU.US,D,20121112,000000,112.804,114.226,112.014,113.12,12569.650000000001,0
+AIFU.US,D,20121113,000000,112.014,114.066,111.224,112.642,10560.150000000001,0
+AIFU.US,D,20121114,000000,112.804,113.752,111.224,112,6839.150000000001,0
+AIFU.US,D,20121115,000000,111.7,116.43,110.596,114.384,33442.5,0
+AIFU.US,D,20121116,000000,114.536,114.698,104.128,113.434,9495.1,0
+AIFU.US,D,20121119,000000,113.594,114.536,110.754,112.486,12121.1,0
+AIFU.US,D,20121120,000000,112.486,112.642,110.926,111.7,4347.8,0
+AIFU.US,D,20121121,000000,112.332,112.642,111.538,112.174,3997.25,0
+AIFU.US,D,20121123,000000,112.642,114.698,112.486,114.536,4469.05,0
+AIFU.US,D,20121126,000000,114.698,120.69,114.226,119.272,10819.300000000001,0
+AIFU.US,D,20121127,000000,118.33,121.954,118.33,120.062,7153.85,0
+AIFU.US,D,20121128,000000,117.69,118.958,117.218,117.218,4634.05,0
+AIFU.US,D,20121129,000000,117.218,121.638,116.906,118.798,7747.6,0
+AIFU.US,D,20121130,000000,119.586,130.79,119.586,128.736,40415.75,0
+AIFU.US,D,20121203,000000,124.978,128.11,124.478,125.744,18406.4,0
+AIFU.US,D,20121204,000000,126.374,126.374,124.318,125.11,4069.05,0
+AIFU.US,D,20121205,000000,125.428,127.162,124.162,125.11,23339.600000000002,0
+AIFU.US,D,20121206,000000,125.11,125.428,120.69,122.276,8073.55,0
+AIFU.US,D,20121207,000000,123.218,123.218,114.698,117.218,9891.050000000001,0
+AIFU.US,D,20121210,000000,117.534,120.062,114.536,116.43,3439.8500000000004,0
+AIFU.US,D,20121211,000000,116.746,116.746,114.536,115.012,2754.7000000000003,0
+AIFU.US,D,20121212,000000,115.168,115.168,108.074,109.332,13224.5,0
+AIFU.US,D,20121213,000000,107.124,109.33,102.864,106.332,11511.650000000001,0
+AIFU.US,D,20121214,000000,106.81,107.35,104.916,105.548,3341.8500000000004,0
+AIFU.US,D,20121217,000000,105.072,107.282,101.446,105.388,16107.6,0
+AIFU.US,D,20121218,000000,106.332,106.81,104.128,104.916,8741.9,0
+AIFU.US,D,20121219,000000,105.232,108.072,100.336,102.076,10633.300000000001,0
+AIFU.US,D,20121220,000000,100.496,102.55,99.394,100.024,3930.9,0
+AIFU.US,D,20121221,000000,99.866,101.606,97.816,101.13,6032.450000000001,0
+AIFU.US,D,20121224,000000,100.178,107.282,100.178,104.6,13822.5,0
+AIFU.US,D,20121226,000000,104.44,107.124,101.92,104.128,24857.7,0
+AIFU.US,D,20121227,000000,104.128,110.436,104.128,107.282,14255.95,0
+AIFU.US,D,20121228,000000,106.332,106.966,102.55,103.808,10026.6,0
+AIFU.US,D,20121231,000000,103.652,104.6,102.864,103.336,2930.9500000000003,0
+AIFU.US,D,20130102,000000,104.756,108.542,103.652,106.81,8149.05,0
+AIFU.US,D,20130103,000000,104.44,107.752,104.44,107.438,4950.05,0
+AIFU.US,D,20130104,000000,107.124,110.436,106.494,107.752,12638.6,0
+AIFU.US,D,20130107,000000,108.072,108.854,106.81,107.124,3005.75,0
+AIFU.US,D,20130108,000000,107.124,107.752,104.128,104.916,1802.95,0
+AIFU.US,D,20130109,000000,105.072,105.708,102.706,104.44,3613.9500000000003,0
+AIFU.US,D,20130110,000000,104.6,106.176,98.604,104.756,4768.8,0
+AIFU.US,D,20130111,000000,104.128,104.756,103.338,104.282,1113.4,0
+AIFU.US,D,20130114,000000,104.756,107.124,103.656,105.708,5308.55,0
+AIFU.US,D,20130115,000000,105.072,107.912,104.916,105.708,1447.4,0
+AIFU.US,D,20130116,000000,105.388,108.072,104.65,105.388,1850.4,0
+AIFU.US,D,20130117,000000,105.072,107.912,104.932,105.388,996.85,0
+AIFU.US,D,20130118,000000,105.86,106.494,104.916,106.176,635.35,0
+AIFU.US,D,20130122,000000,104.6,106.654,104.442,105.86,1097.95,0
+AIFU.US,D,20130123,000000,108.072,108.388,104.128,104.44,2495.5,0
+AIFU.US,D,20130124,000000,104.916,107.438,102.864,103.496,1866.3500000000001,0
+AIFU.US,D,20130125,000000,104.6,105.548,103.184,104.282,1697.7,0
+AIFU.US,D,20130128,000000,105.708,107.282,102.39,106.176,6824.1,0
+AIFU.US,D,20130129,000000,106.81,107.594,102.866,105.388,4350.7,0
+AIFU.US,D,20130130,000000,102.864,105.708,100.656,101.13,1840.95,0
+AIFU.US,D,20130131,000000,100.496,101.92,98.918,101.606,3870.25,0
+AIFU.US,D,20130201,000000,101.76,103.496,100.178,101.29,3541.65,0
+AIFU.US,D,20130204,000000,101.29,101.29,96.08,97.18,3340.5,0
+AIFU.US,D,20130205,000000,95.922,97.496,94.654,95.286,1815,0
+AIFU.US,D,20130206,000000,94.654,97.026,94.03,94.654,2648.8500000000004,0
+AIFU.US,D,20130207,000000,94.03,94.654,93.082,94.654,3290.9,0
+AIFU.US,D,20130208,000000,93.87,93.87,92.608,92.926,2103.05,0
+AIFU.US,D,20130211,000000,93.082,94.818,92.452,93.244,2908.8,0
+AIFU.US,D,20130212,000000,92.764,94.186,91.824,92.136,7939.6,0
+AIFU.US,D,20130213,000000,92.608,94.654,91.032,92.136,5668.25,0
+AIFU.US,D,20130214,000000,92.292,92.292,90.876,91.348,1751.45,0
+AIFU.US,D,20130215,000000,91.188,91.664,90.4,90.4,3547.4,0
+AIFU.US,D,20130219,000000,91.032,93.082,90.718,91.188,5436.700000000001,0
+AIFU.US,D,20130220,000000,91.188,94.028,91.032,91.502,7183.450000000001,0
+AIFU.US,D,20130221,000000,91.502,92.926,90.4,91.502,4667.45,0
+AIFU.US,D,20130222,000000,91.502,93.696,90.876,93.082,2339.25,0
+AIFU.US,D,20130225,000000,93.082,102.864,93.082,96.398,18174.100000000002,0
+AIFU.US,D,20130226,000000,98.446,99.394,95.286,96.08,4169.6,0
+AIFU.US,D,20130227,000000,95.922,95.922,93.398,94.342,7272.75,0
+AIFU.US,D,20130228,000000,93.87,97.344,91.664,93.558,10565.75,0
+AIFU.US,D,20130301,000000,94.03,95.13,92.136,93.712,2476.1000000000004,0
+AIFU.US,D,20130304,000000,97.344,97.344,92.926,93.558,2313.9500000000003,0
+AIFU.US,D,20130305,000000,94.186,97.498,94.186,95.286,10893.6,0
+AIFU.US,D,20130306,000000,96.238,97.814,94.818,95.286,7107.75,0
+AIFU.US,D,20130307,000000,94.974,96.964,92.926,93.082,11098,0
+AIFU.US,D,20130308,000000,94.03,95.922,93.87,95.766,12197.900000000001,0
+AIFU.US,D,20130311,000000,95.922,103.336,95.922,101.446,12090.35,0
+AIFU.US,D,20130312,000000,101.29,103.336,100.024,102.076,3029.9500000000003,0
+AIFU.US,D,20130313,000000,102.706,104.756,101.29,102.076,3029.7000000000003,0
+AIFU.US,D,20130314,000000,103.336,106.02,103.184,105.782,4491.7,0
+AIFU.US,D,20130315,000000,106.018,107.438,103.654,107.124,10548.25,0
+AIFU.US,D,20130318,000000,104.916,106.494,102.234,104.128,3551.55,0
+AIFU.US,D,20130319,000000,104.128,104.128,99.076,99.238,5236.1,0
+AIFU.US,D,20130320,000000,98.918,102.55,98.762,100.178,2805.25,0
+AIFU.US,D,20130321,000000,99.472,100.812,97.816,98.292,3560.55,0
+AIFU.US,D,20130322,000000,97.816,100.812,96.398,97.498,3574.15,0
+AIFU.US,D,20130325,000000,96.238,99.394,96.238,99.394,1735.9,0
+AIFU.US,D,20130326,000000,99.394,99.394,95.954,96.87,3986.25,0
+AIFU.US,D,20130327,000000,96.08,96.552,94.654,95.766,7562.75,0
+AIFU.US,D,20130328,000000,94.974,95.766,94.03,95.13,8312.95,0
+AIFU.US,D,20130401,000000,94.654,98.134,94.654,97.816,1192.45,0
+AIFU.US,D,20130402,000000,97.346,99.55,97.18,98.292,3497.2000000000003,0
+AIFU.US,D,20130403,000000,99.066,100.378,96.552,97.346,3196.7000000000003,0
+AIFU.US,D,20130404,000000,99.12,99.12,94.974,97.026,2864.8,0
+AIFU.US,D,20130405,000000,96.08,99.55,96.08,98.604,2084,0
+AIFU.US,D,20130408,000000,98.446,98.604,95.286,95.604,1994.7,0
+AIFU.US,D,20130409,000000,96.552,98.762,95.922,98.292,577.85,0
+AIFU.US,D,20130410,000000,99.076,99.238,97.026,97.816,1292.45,0
+AIFU.US,D,20130411,000000,97.658,97.658,96.808,97.18,745.6500000000001,0
+AIFU.US,D,20130412,000000,97.346,101.29,95.922,99.394,2767.7000000000003,0
+AIFU.US,D,20130415,000000,99.712,101.76,98.446,98.762,2175.15,0
+AIFU.US,D,20130416,000000,99.866,105.388,99.866,104.916,9063.75,0
+AIFU.US,D,20130417,000000,103.652,104.44,100.336,101.92,2459.4,0
+AIFU.US,D,20130418,000000,102.55,104.6,101.606,103.97,1956.25,0
+AIFU.US,D,20130419,000000,104.6,105.548,103.574,105.388,7912.900000000001,0
+AIFU.US,D,20130422,000000,105.232,106.176,104.282,105.86,2918.5,0
+AIFU.US,D,20130423,000000,105.232,105.708,102.076,105.232,2101.9500000000003,0
+AIFU.US,D,20130424,000000,105.388,106.81,104.982,105.86,3013.4500000000003,0
+AIFU.US,D,20130425,000000,106.176,106.176,104.128,105.548,1961.0500000000002,0
+AIFU.US,D,20130426,000000,104.6,104.6,98.446,102.076,2017.95,0
+AIFU.US,D,20130429,000000,101.606,101.606,99.394,100.496,487.8,0
+AIFU.US,D,20130430,000000,100.024,100.496,98.604,99.712,1866.8000000000002,0
+AIFU.US,D,20130501,000000,98.446,99.866,98.292,99.55,3393.9500000000003,0
+AIFU.US,D,20130502,000000,99.55,100.656,99.55,99.55,479.15000000000003,0
+AIFU.US,D,20130503,000000,100.974,106.494,100.656,101.76,2941.6000000000004,0
+AIFU.US,D,20130506,000000,101.76,103.184,97.658,102.706,1126.3500000000001,0
+AIFU.US,D,20130507,000000,103.184,104.598,101.922,103.336,889.5,0
+AIFU.US,D,20130508,000000,105.232,105.232,100.024,104.128,5348,0
+AIFU.US,D,20130509,000000,104.44,104.6,102.706,103.026,647.6,0
+AIFU.US,D,20130510,000000,103.336,104.282,103.026,103.496,385.05,0
+AIFU.US,D,20130513,000000,103.026,104.128,102.39,103.184,2003.25,0
+AIFU.US,D,20130514,000000,102.234,104.916,101.92,104.916,760,0
+AIFU.US,D,20130515,000000,103.652,105.232,103.336,104.6,845.5500000000001,0
+AIFU.US,D,20130516,000000,104.128,104.756,103.336,103.808,1864.9,0
+AIFU.US,D,20130517,000000,104.128,104.916,100.812,100.974,6842.75,0
+AIFU.US,D,20130520,000000,101.76,104.126,98.918,101.446,2023.65,0
+AIFU.US,D,20130521,000000,100.812,102.55,98.918,99.866,3232.05,0
+AIFU.US,D,20130522,000000,100.974,101.13,100.024,100.336,1286.0500000000002,0
+AIFU.US,D,20130523,000000,99.712,100.494,96.398,96.87,4656.75,0
+AIFU.US,D,20130524,000000,103.65,103.65,96.398,97.026,3624.8500000000004,0
+AIFU.US,D,20130528,000000,97.026,99.392,95.766,96.08,12608.85,0
+AIFU.US,D,20130529,000000,95.922,97.816,95.922,97.18,5866.55,0
+AIFU.US,D,20130530,000000,97.346,98.602,97.028,97.18,1461.8000000000002,0
+AIFU.US,D,20130531,000000,98.604,98.762,96.714,97.346,2498.25,0
+AIFU.US,D,20130603,000000,98.602,98.602,96.238,96.238,1454.45,0
+AIFU.US,D,20130604,000000,96.238,97.976,96.238,97.18,1718.15,0
+AIFU.US,D,20130605,000000,97.18,97.658,96.238,96.238,1987.1000000000001,0
+AIFU.US,D,20130606,000000,96.08,97.346,96.08,96.552,692.1,0
+AIFU.US,D,20130607,000000,96.87,98.604,96.238,98.292,3104.8500000000004,0
+AIFU.US,D,20130610,000000,98.762,99.394,97.346,97.816,1236.8000000000002,0
+AIFU.US,D,20130611,000000,97.026,98.918,96.398,98.918,1152.8500000000001,0
+AIFU.US,D,20130612,000000,98.134,101.76,96.87,98.604,2679.4,0
+AIFU.US,D,20130613,000000,99.236,100.482,97.498,99.394,2097.7000000000003,0
+AIFU.US,D,20130614,000000,102.076,102.076,99.238,99.712,2481.55,0
+AIFU.US,D,20130617,000000,99.866,101.76,97.658,99.238,2423.65,0
+AIFU.US,D,20130618,000000,98.604,99.866,97.976,98.134,2317.55,0
+AIFU.US,D,20130619,000000,101.128,101.128,96.08,96.398,2155.25,0
+AIFU.US,D,20130620,000000,95.766,97.816,95.452,96.238,6061.6,0
+AIFU.US,D,20130621,000000,96.552,97.026,95.604,97.026,1354.6000000000001,0
+AIFU.US,D,20130624,000000,95.922,97.024,95.286,95.604,2857.3500000000004,0
+AIFU.US,D,20130625,000000,95.766,96.238,94.974,95.766,3967.25,0
+AIFU.US,D,20130626,000000,95.604,96.238,94.974,95.13,712.1,0
+AIFU.US,D,20130627,000000,99.074,99.074,94.654,95.452,5801.25,0
+AIFU.US,D,20130628,000000,95.452,95.452,94.502,95.13,1632.95,0
+AIFU.US,D,20130701,000000,96.238,97.18,94.342,94.654,5168.8,0
+AIFU.US,D,20130702,000000,96.238,96.238,94.502,94.654,2838.8500000000004,0
+AIFU.US,D,20130703,000000,94.342,94.818,94.186,94.654,1672.15,0
+AIFU.US,D,20130705,000000,94.654,94.974,94.03,94.342,995.5,0
+AIFU.US,D,20130708,000000,99.548,99.548,93.558,94.502,7120.450000000001,0
+AIFU.US,D,20130709,000000,94.502,96.714,91.824,93.244,9519.800000000001,0
+AIFU.US,D,20130710,000000,92.608,93.87,89.932,91.664,9541.050000000001,0
+AIFU.US,D,20130711,000000,92.608,92.608,89.932,90.246,1881.0500000000002,0
+AIFU.US,D,20130712,000000,90.246,91.348,89.68,91.348,2739.9500000000003,0
+AIFU.US,D,20130715,000000,91.188,91.188,88.666,89.612,4118.55,0
+AIFU.US,D,20130716,000000,89.136,91.032,88.506,90.56,3186.25,0
+AIFU.US,D,20130717,000000,90.56,90.56,89.136,89.45,4054.4500000000003,0
+AIFU.US,D,20130718,000000,88.818,89.766,88.4,89.064,4163.400000000001,0
+AIFU.US,D,20130719,000000,89.136,89.932,87.716,89.932,7269.1,0
+AIFU.US,D,20130722,000000,89.136,89.932,88.976,89.45,2245.25,0
+AIFU.US,D,20130723,000000,88.818,89.932,88.818,88.976,4456.5,0
+AIFU.US,D,20130724,000000,88.506,89.932,88.506,89.766,1643.75,0
+AIFU.US,D,20130725,000000,89.294,89.766,88.506,89.612,6640.6,0
+AIFU.US,D,20130726,000000,89.45,91.348,89.136,89.136,1817.4,0
+AIFU.US,D,20130729,000000,89.766,89.766,87.87,88.818,2649.5,0
+AIFU.US,D,20130730,000000,88.506,89.766,88.036,89.766,1577.65,0
+AIFU.US,D,20130731,000000,89.45,90.246,88.352,88.818,3901.1000000000004,0
+AIFU.US,D,20130801,000000,88.506,89.136,87.56,87.87,1278.45,0
+AIFU.US,D,20130802,000000,87.56,88.506,87.4,87.716,955.25,0
+AIFU.US,D,20130805,000000,87.56,89.766,87.56,88.352,1818.8500000000001,0
+AIFU.US,D,20130806,000000,88.506,90.876,87.87,87.87,3175.15,0
+AIFU.US,D,20130807,000000,88.506,90.874,87.87,88.19,1186,0
+AIFU.US,D,20130808,000000,90.4,90.4,88.506,89.45,5398,0
+AIFU.US,D,20130809,000000,89.766,92.926,89.136,91.502,3601.5,0
+AIFU.US,D,20130812,000000,91.502,93.712,89.944,90.4,929.3000000000001,0
+AIFU.US,D,20130813,000000,90.562,91.346,90.246,90.56,932.1500000000001,0
+AIFU.US,D,20130814,000000,89.932,93.712,89.932,92.764,4471.3,0
+AIFU.US,D,20130815,000000,91.824,95.286,90.086,91.824,6674.3,0
+AIFU.US,D,20130816,000000,92.292,93.558,91.348,91.502,4057.9,0
+AIFU.US,D,20130819,000000,91.502,92.452,89.932,90.718,3903.25,0
+AIFU.US,D,20130820,000000,89.294,90.086,83.776,88.506,6007.5,0
+AIFU.US,D,20130821,000000,85.196,88.19,84.722,84.722,1752.4,0
+AIFU.US,D,20130822,000000,85.508,86.454,82.826,84.566,3307.9500000000003,0
+AIFU.US,D,20130823,000000,84.406,84.564,78.096,79.198,9138.4,0
+AIFU.US,D,20130826,000000,79.83,82.826,79.83,82.042,2176.5,0
+AIFU.US,D,20130827,000000,82.042,82.042,78.884,79.518,1546.0500000000002,0
+AIFU.US,D,20130828,000000,78.884,80.144,76.042,77.304,6462.05,0
+AIFU.US,D,20130829,000000,77.148,79.986,76.204,76.99,2000.5500000000002,0
+AIFU.US,D,20130830,000000,77.462,78.568,75.648,77.462,4382.85,0
+AIFU.US,D,20130903,000000,77.936,81.41,77.776,79.518,7351.900000000001,0
+AIFU.US,D,20130904,000000,79.04,79.83,77.776,78.252,1625.15,0
+AIFU.US,D,20130905,000000,77.936,78.408,76.832,77.618,1282.45,0
+AIFU.US,D,20130906,000000,77.462,77.618,76.99,77.462,443.6,0
+AIFU.US,D,20130909,000000,77.936,81.886,77.48,78.252,2729.9,0
+AIFU.US,D,20130910,000000,78.096,79.518,77.462,79.198,1500.45,0
+AIFU.US,D,20130911,000000,78.096,81.41,77.776,78.884,3087.7000000000003,0
+AIFU.US,D,20130912,000000,78.096,78.884,77.304,77.936,882.85,0
+AIFU.US,D,20130913,000000,77.462,77.462,75.89,76.36,1465.65,0
+AIFU.US,D,20130916,000000,76.36,76.36,74.936,75.732,2304.4500000000003,0
+AIFU.US,D,20130917,000000,75.89,78.884,74.936,77.776,3950.7000000000003,0
+AIFU.US,D,20130918,000000,77.462,79.198,76.832,78.884,708,0
+AIFU.US,D,20130919,000000,78.408,80.144,78.408,79.674,1578.3000000000002,0
+AIFU.US,D,20130920,000000,79.04,79.986,78.726,78.726,1586.95,0
+AIFU.US,D,20130923,000000,78.726,80.62,78.096,79.986,1620.75,0
+AIFU.US,D,20130924,000000,79.986,85.038,79.986,82.668,8804.2,0
+AIFU.US,D,20130925,000000,82.198,84.722,82.042,84.722,9871.150000000001,0
+AIFU.US,D,20130926,000000,84.246,85.038,82.354,84.086,3853.8500000000004,0
+AIFU.US,D,20130927,000000,83.618,84.086,82.354,82.826,1190.2,0
+AIFU.US,D,20130930,000000,82.198,82.826,81.724,82.826,1121.15,0
+AIFU.US,D,20131001,000000,83.144,83.144,81.724,81.724,1882.6000000000001,0
+AIFU.US,D,20131002,000000,82.198,82.668,82.042,82.354,957.0500000000001,0
+AIFU.US,D,20131003,000000,82.354,82.354,80.62,80.938,1159.9,0
+AIFU.US,D,20131004,000000,82.042,82.042,80.938,81.41,2522.8500000000004,0
+AIFU.US,D,20131007,000000,81.252,82.354,81.252,81.724,2034.5500000000002,0
+AIFU.US,D,20131008,000000,81.252,82.354,80.78,80.78,3669.9500000000003,0
+AIFU.US,D,20131009,000000,80.78,81.41,79.674,79.83,950.6,0
+AIFU.US,D,20131010,000000,80.462,80.78,79.358,80.144,2232.9500000000003,0
+AIFU.US,D,20131011,000000,80.3,81.092,80.3,80.462,241.5,0
+AIFU.US,D,20131014,000000,80.62,84.406,80.462,82.826,5535.6,0
+AIFU.US,D,20131015,000000,83.776,84.246,81.092,82.042,9474.4,0
+AIFU.US,D,20131016,000000,81.886,82.042,80.144,80.78,2921.9500000000003,0
+AIFU.US,D,20131017,000000,80.462,82.668,79.674,79.83,13678.45,0
+AIFU.US,D,20131018,000000,79.986,81.724,79.674,79.83,2389.5,0
+AIFU.US,D,20131021,000000,80.3,81.252,77.148,78.726,11003.550000000001,0
+AIFU.US,D,20131022,000000,78.726,79.518,77.618,78.884,5793.35,0
+AIFU.US,D,20131023,000000,78.096,79.04,77.618,78.252,2326.2000000000003,0
+AIFU.US,D,20131024,000000,78.726,79.198,77.304,77.304,1838.15,0
+AIFU.US,D,20131025,000000,80.462,80.462,77.618,77.936,2193,0
+AIFU.US,D,20131028,000000,77.462,78.096,77.148,77.148,2966.25,0
+AIFU.US,D,20131029,000000,77.618,77.936,76.676,77.304,2377.05,0
+AIFU.US,D,20131030,000000,76.99,77.936,76.832,76.832,760.5500000000001,0
+AIFU.US,D,20131031,000000,76.832,77.304,76.516,76.516,501,0
+AIFU.US,D,20131101,000000,77.304,82.354,77.304,78.252,5774.400000000001,0
+AIFU.US,D,20131104,000000,79.674,80.62,79.198,79.198,20347.4,0
+AIFU.US,D,20131105,000000,79.986,80.462,76.832,79.04,8144.950000000001,0
+AIFU.US,D,20131106,000000,79.358,79.674,78.726,79.04,6325.900000000001,0
+AIFU.US,D,20131107,000000,78.884,79.518,77.148,77.462,703.45,0
+AIFU.US,D,20131108,000000,79.358,79.358,78.096,78.252,1331.0500000000002,0
+AIFU.US,D,20131111,000000,77.936,78.726,77.152,78.096,365.75,0
+AIFU.US,D,20131112,000000,78.408,78.568,76.676,76.99,849.45,0
+AIFU.US,D,20131113,000000,77.462,77.618,76.832,77.148,164.8,0
+AIFU.US,D,20131114,000000,77.618,79.674,77.618,79.674,1419.7,0
+AIFU.US,D,20131115,000000,79.674,79.674,78.096,79.04,2674.9,0
+AIFU.US,D,20131118,000000,78.884,85.824,78.884,84.722,8671.1,0
+AIFU.US,D,20131119,000000,84.406,88.352,84.406,86.616,11149.95,0
+AIFU.US,D,20131120,000000,86.616,87.4,79.674,81.41,14268,0
+AIFU.US,D,20131121,000000,81.41,83.464,81.252,83.302,6218,0
+AIFU.US,D,20131122,000000,83.618,85.35,80.938,84.246,6382.8,0
+AIFU.US,D,20131125,000000,83.464,83.618,77.776,79.83,3010.8500000000004,0
+AIFU.US,D,20131126,000000,79.358,82.042,78.884,80.3,2858.65,0
+AIFU.US,D,20131127,000000,79.518,79.674,77.776,78.726,1990.3500000000001,0
+AIFU.US,D,20131129,000000,78.726,79.83,76.99,77.148,7573.950000000001,0
+AIFU.US,D,20131202,000000,78.096,80.62,77.304,79.518,10236.7,0
+AIFU.US,D,20131203,000000,80.144,81.252,79.518,80.3,5767.950000000001,0
+AIFU.US,D,20131204,000000,82.042,82.042,78.884,79.83,14052.45,0
+AIFU.US,D,20131205,000000,80.462,81.41,80.144,80.462,5121.5,0
+AIFU.US,D,20131206,000000,80.462,81.092,79.83,79.83,5254.650000000001,0
+AIFU.US,D,20131209,000000,80.144,80.62,78.726,79.04,9862.7,0
+AIFU.US,D,20131210,000000,79.198,80.62,76.676,78.726,22907.2,0
+AIFU.US,D,20131211,000000,79.04,79.04,76.99,77.304,3980.5,0
+AIFU.US,D,20131212,000000,77.304,79.674,77.304,78.018,9074.85,0
+AIFU.US,D,20131213,000000,78.726,79.83,78.096,78.096,18597,0
+AIFU.US,D,20131216,000000,78.726,79.674,77.304,78.884,13760.85,0
+AIFU.US,D,20131217,000000,78.884,80.3,78.726,79.358,19281.65,0
+AIFU.US,D,20131218,000000,79.358,83.932,79.358,82.198,6160.950000000001,0
+AIFU.US,D,20131219,000000,82.354,85.196,82.042,85.196,12974.85,0
+AIFU.US,D,20131220,000000,85.982,89.294,85.196,86.93,20378.050000000003,0
+AIFU.US,D,20131223,000000,88.19,95.766,87.56,94.818,13614.95,0
+AIFU.US,D,20131224,000000,94.818,95.912,93.558,93.558,8116.55,0
+AIFU.US,D,20131226,000000,94.342,94.342,90.4,90.718,3828.3500000000004,0
+AIFU.US,D,20131227,000000,92.136,93.082,90.4,90.876,5495.35,0
+AIFU.US,D,20131230,000000,90.876,95.452,90.718,93.558,6813.75,0
+AIFU.US,D,20131231,000000,94.03,96.238,94.03,95.286,5026.400000000001,0
+AIFU.US,D,20140102,000000,95.452,96.398,92.764,95.604,4587.3,0
+AIFU.US,D,20140103,000000,96.238,96.238,92.608,92.608,4092.9,0
+AIFU.US,D,20140106,000000,92.608,93.558,91.502,93.398,2478.15,0
+AIFU.US,D,20140107,000000,94.186,94.186,91.502,91.502,4246.85,0
+AIFU.US,D,20140108,000000,90.876,94.342,90.876,92.136,3473.4500000000003,0
+AIFU.US,D,20140109,000000,92.452,93.712,91.188,92.926,1197.9,0
+AIFU.US,D,20140110,000000,93.398,95.766,91.664,92.926,9697.75,0
+AIFU.US,D,20140113,000000,91.976,95.286,91.976,95.13,9406.2,0
+AIFU.US,D,20140114,000000,95.452,97.18,94.818,96.238,6300.400000000001,0
+AIFU.US,D,20140115,000000,97.026,99.394,96.238,98.918,7105.450000000001,0
+AIFU.US,D,20140116,000000,98.918,101.29,98.134,100.656,3508.4,0
+AIFU.US,D,20140117,000000,102.55,102.55,96.552,97.346,2998.1000000000004,0
+AIFU.US,D,20140121,000000,98.762,99.238,95.452,95.604,3416.3500000000004,0
+AIFU.US,D,20140122,000000,95.452,97.18,95.452,96.08,1736.6000000000001,0
+AIFU.US,D,20140123,000000,95.452,96.238,94.186,95.452,6991.3,0
+AIFU.US,D,20140124,000000,94.502,95.13,92.452,92.764,2612.75,0
+AIFU.US,D,20140127,000000,92.292,92.926,87.56,88.036,4158,0
+AIFU.US,D,20140128,000000,87.716,93.244,86.772,90.876,2944.15,0
+AIFU.US,D,20140129,000000,91.188,91.188,88.818,89.932,1863.5,0
+AIFU.US,D,20140130,000000,90.246,92.136,89.612,91.502,1185.25,0
+AIFU.US,D,20140131,000000,90.56,92.756,89.346,91.976,1769.45,0
+AIFU.US,D,20140203,000000,91.348,94.818,91.348,94.186,2846.8,0
+AIFU.US,D,20140204,000000,94.654,98.446,93.558,98.134,4906.25,0
+AIFU.US,D,20140205,000000,98.762,100.178,97.976,98.918,1422.1000000000001,0
+AIFU.US,D,20140206,000000,99.076,99.562,94.974,95.286,1724.4,0
+AIFU.US,D,20140207,000000,95.13,96.984,94.342,94.654,604.75,0
+AIFU.US,D,20140210,000000,94.186,95.922,91.502,92.216,711.45,0
+AIFU.US,D,20140211,000000,95.886,95.886,93.082,95.286,844.6,0
+AIFU.US,D,20140212,000000,95.452,95.452,92.926,94.502,821.75,0
+AIFU.US,D,20140213,000000,93.87,94.03,91.976,92.926,1942.65,0
+AIFU.US,D,20140214,000000,93.244,93.714,91.5,92.292,3575.4,0
+AIFU.US,D,20140218,000000,92.292,93.082,91.502,92.926,2146.4,0
+AIFU.US,D,20140219,000000,92.926,92.926,90.718,91.348,1889.25,0
+AIFU.US,D,20140220,000000,90.876,91.502,88.582,88.582,1923.3500000000001,0
+AIFU.US,D,20140221,000000,88.352,92.292,87.4,89.932,3193.9500000000003,0
+AIFU.US,D,20140224,000000,89.294,91.032,87.862,89.294,2571.6000000000004,0
+AIFU.US,D,20140225,000000,89.612,94.03,88.352,92.926,2091.6,0
+AIFU.US,D,20140226,000000,92.136,94.502,91.348,92.764,2840.7000000000003,0
+AIFU.US,D,20140227,000000,94.03,98.916,93.244,95.452,2519.4500000000003,0
+AIFU.US,D,20140228,000000,95.286,95.286,91.492,94.818,6202.55,0
+AIFU.US,D,20140303,000000,93.246,97.658,92.31,96.238,1582.65,0
+AIFU.US,D,20140304,000000,95.766,101.76,94.342,100.336,8434.75,0
+AIFU.US,D,20140305,000000,100.024,104.282,99.734,104.282,4725,0
+AIFU.US,D,20140306,000000,104.282,114.384,104.278,109.016,27582.850000000002,0
+AIFU.US,D,20140307,000000,111.7,117.534,109.646,115.484,17839.05,0
+AIFU.US,D,20140310,000000,117.064,124.162,116.43,122.9,16114.7,0
+AIFU.US,D,20140311,000000,122.586,141.042,121.486,135.996,66706.6,0
+AIFU.US,D,20140312,000000,134.1,148.634,131.422,145.622,37510.75,0
+AIFU.US,D,20140313,000000,145.622,148.93,140.886,147.982,29418.95,0
+AIFU.US,D,20140314,000000,147.356,147.356,136.468,141.042,14846.300000000001,0
+AIFU.US,D,20140317,000000,141.834,141.99,133.158,137.256,14699.1,0
+AIFU.US,D,20140318,000000,136.468,138.834,133.942,135.048,9510.6,0
+AIFU.US,D,20140319,000000,134.42,135.522,131.262,134.1,6347.700000000001,0
+AIFU.US,D,20140320,000000,134.1,137.412,131.706,132.204,10058.1,0
+AIFU.US,D,20140321,000000,133.788,135.996,128.268,129.996,9995.2,0
+AIFU.US,D,20140324,000000,129.684,130.948,120.846,122.112,13203.95,0
+AIFU.US,D,20140325,000000,121.318,123.378,120.234,121.638,9213.7,0
+AIFU.US,D,20140326,000000,121.486,123.848,121.162,122.112,4715.8,0
+AIFU.US,D,20140327,000000,121.004,127.79,121.004,124.476,10948.35,0
+AIFU.US,D,20140328,000000,123.69,126.212,120.846,122.272,9291.050000000001,0
+AIFU.US,D,20140331,000000,122.744,122.744,116.746,118.33,22931.7,0
+AIFU.US,D,20140401,000000,118.958,119.906,117.848,119.906,5962.8,0
+AIFU.US,D,20140402,000000,119.586,124.794,118.486,123.378,5909.3,0
+AIFU.US,D,20140403,000000,119.586,125.27,118.008,119.112,9592.9,0
+AIFU.US,D,20140404,000000,119.586,119.586,113.12,114.226,4004.7000000000003,0
+AIFU.US,D,20140407,000000,113.12,114.536,110.278,110.278,9915.95,0
+AIFU.US,D,20140408,000000,110.278,111.7,110.278,110.596,4692.05,0
+AIFU.US,D,20140409,000000,110.278,112.486,110.278,111.384,5855.400000000001,0
+AIFU.US,D,20140410,000000,111.224,112.404,109.332,109.488,6900.35,0
+AIFU.US,D,20140411,000000,109.804,110.278,103.026,103.808,11789.45,0
+AIFU.US,D,20140414,000000,103.496,104.44,99.55,102.706,3651.05,0
+AIFU.US,D,20140415,000000,102.55,104.282,96.714,98.918,5571.6,0
+AIFU.US,D,20140416,000000,101.606,104.44,99.712,103.808,5584.3,0
+AIFU.US,D,20140417,000000,101.446,105.548,100.732,104.282,2133.75,0
+AIFU.US,D,20140421,000000,103.184,106.332,102.55,105.86,3641.05,0
+AIFU.US,D,20140422,000000,105.388,108.388,104.44,106.652,4393.6,0
+AIFU.US,D,20140423,000000,106.332,108.226,106.176,107.282,3573.8,0
+AIFU.US,D,20140424,000000,106.81,108.226,102.706,103.496,13062.300000000001,0
+AIFU.US,D,20140425,000000,102.864,105.072,98.134,98.604,7967.8,0
+AIFU.US,D,20140428,000000,100.024,103.184,100.024,101.998,5591.650000000001,0
+AIFU.US,D,20140429,000000,101.606,104.128,101.446,102.234,1908.25,0
+AIFU.US,D,20140430,000000,101.76,101.76,98.134,100.336,4683.650000000001,0
+AIFU.US,D,20140501,000000,101.446,105.86,100.496,103.336,3270.3500000000004,0
+AIFU.US,D,20140502,000000,104.282,104.282,101.76,103.184,1802.1000000000001,0
+AIFU.US,D,20140505,000000,103.496,103.97,101.838,101.92,1863.75,0
+AIFU.US,D,20140506,000000,102.234,103.808,100.336,100.656,975.6500000000001,0
+AIFU.US,D,20140507,000000,101.13,101.13,95.604,96.87,6077.950000000001,0
+AIFU.US,D,20140508,000000,96.714,97.498,94.186,94.502,5922.150000000001,0
+AIFU.US,D,20140509,000000,94.818,103.336,94.186,99.55,10113.900000000001,0
+AIFU.US,D,20140512,000000,101.92,103.496,101.13,102.55,1486.45,0
+AIFU.US,D,20140513,000000,106.494,106.494,99.238,101.606,5060.5,0
+AIFU.US,D,20140514,000000,101.13,101.29,98.762,99.55,1625.6000000000001,0
+AIFU.US,D,20140515,000000,98.918,100.974,95.098,99.238,3145.5,0
+AIFU.US,D,20140516,000000,99.712,102.55,97.658,101.606,1899,0
+AIFU.US,D,20140519,000000,100.974,107.124,98.134,99.238,11007.95,0
+AIFU.US,D,20140520,000000,99.394,101.29,99.076,100.178,2640.1000000000004,0
+AIFU.US,D,20140521,000000,102.234,102.55,100.656,101.13,4451.3,0
+AIFU.US,D,20140522,000000,110.436,115.484,102.234,114.536,17483.55,0
+AIFU.US,D,20140523,000000,115.012,116.59,104.128,112.486,21126.65,0
+AIFU.US,D,20140527,000000,111.538,118.33,111.224,118.008,16664.25,0
+AIFU.US,D,20140528,000000,118.008,120.062,116.272,117.064,8590.800000000001,0
+AIFU.US,D,20140529,000000,116.59,122.744,115.012,122.272,9509.550000000001,0
+AIFU.US,D,20140530,000000,122.744,122.744,115.012,117.378,3976.9500000000003,0
+AIFU.US,D,20140602,000000,122.112,122.112,117.848,119.748,4798.75,0
+AIFU.US,D,20140603,000000,119.112,119.874,115.326,117.218,5304.3,0
+AIFU.US,D,20140604,000000,118.008,118.008,112.174,113.28,5501.450000000001,0
+AIFU.US,D,20140605,000000,113.594,116.114,111.7,112.174,4456.3,0
+AIFU.US,D,20140606,000000,110.912,113.752,110.596,113.12,5633.450000000001,0
+AIFU.US,D,20140609,000000,113.752,120.846,113.594,118.486,9178.5,0
+AIFU.US,D,20140610,000000,119.906,119.906,118.008,118.958,2262.75,0
+AIFU.US,D,20140611,000000,118.64,119.112,116.854,118.486,3732.8,0
+AIFU.US,D,20140612,000000,117.848,119.112,117.064,118.168,4521.1,0
+AIFU.US,D,20140613,000000,118.958,119.586,117.848,118.33,3044.15,0
+AIFU.US,D,20140616,000000,118.166,118.486,115.684,118.008,4282.85,0
+AIFU.US,D,20140617,000000,116.746,118.33,114.698,116.114,2068.2000000000003,0
+AIFU.US,D,20140618,000000,116.114,118.798,114.852,118.008,6441,0
+AIFU.US,D,20140619,000000,117.534,118.33,113.594,115.326,1185.65,0
+AIFU.US,D,20140620,000000,115.012,115.012,110.436,112.642,3820.25,0
+AIFU.US,D,20140623,000000,112.014,115.168,110.436,113.594,2511.9,0
+AIFU.US,D,20140624,000000,113.12,114.852,111.066,111.538,730.2,0
+AIFU.US,D,20140625,000000,111.858,112.174,110.596,110.596,1027.5,0
+AIFU.US,D,20140626,000000,110.596,112.014,110.436,110.436,974.85,0
+AIFU.US,D,20140627,000000,110.278,111.066,109.646,111.066,6345.3,0
+AIFU.US,D,20140630,000000,110.278,110.754,108.072,108.226,6487.6,0
+AIFU.US,D,20140701,000000,107.596,109.016,106.332,107.912,6687.35,0
+AIFU.US,D,20140702,000000,108.226,112.332,107.912,110.754,4386.25,0
+AIFU.US,D,20140703,000000,112.804,112.804,109.646,110.436,3874.7000000000003,0
+AIFU.US,D,20140707,000000,110.754,112.87,106.176,107.282,4500.75,0
+AIFU.US,D,20140708,000000,106.966,106.966,101.57,104.916,10350.800000000001,0
+AIFU.US,D,20140709,000000,105.388,105.548,103.184,103.808,1562.75,0
+AIFU.US,D,20140710,000000,101.446,102.55,99.866,100.024,3491.15,0
+AIFU.US,D,20140711,000000,100.336,102.706,99.866,101.606,1242.3000000000002,0
+AIFU.US,D,20140714,000000,100.656,101.26,97.026,97.026,5688.05,0
+AIFU.US,D,20140715,000000,97.816,107.438,97.026,105.232,11194.400000000001,0
+AIFU.US,D,20140716,000000,106.332,108.388,97.854,105.548,2503.55,0
+AIFU.US,D,20140717,000000,104.916,107.596,98.762,99.712,3646.5,0
+AIFU.US,D,20140718,000000,99.394,103.026,98.604,100.024,2567.15,0
+AIFU.US,D,20140721,000000,100.656,103.184,99.076,102.076,1763.75,0
+AIFU.US,D,20140722,000000,103.97,104.282,100.336,103.336,2766.5,0
+AIFU.US,D,20140723,000000,103.652,105.86,102.55,103.97,3293.5,0
+AIFU.US,D,20140724,000000,104.282,107.594,104.128,106.332,2675.9500000000003,0
+AIFU.US,D,20140725,000000,106.332,107.438,103.496,104.916,1854.75,0
+AIFU.US,D,20140728,000000,105.072,108.542,103.808,104.916,3451.3,0
+AIFU.US,D,20140729,000000,106.81,108.072,105.388,107.282,4686.150000000001,0
+AIFU.US,D,20140730,000000,108.072,108.7,106.176,106.332,1567.65,0
+AIFU.US,D,20140731,000000,105.86,107.752,103.808,105.232,1544.75,0
+AIFU.US,D,20140801,000000,106.966,106.966,101.144,104.44,6503.1,0
+AIFU.US,D,20140804,000000,105.388,106.494,102.706,104.128,1483.8500000000001,0
+AIFU.US,D,20140805,000000,103.026,105.708,102.55,104.6,3091.75,0
+AIFU.US,D,20140806,000000,104.6,106.652,102.55,104.6,2344.05,0
+AIFU.US,D,20140807,000000,105.232,105.708,100.576,102.55,7831.950000000001,0
+AIFU.US,D,20140808,000000,103.026,103.808,102.234,103.808,808.5500000000001,0
+AIFU.US,D,20140811,000000,103.97,104.44,102.55,102.55,3148.05,0
+AIFU.US,D,20140812,000000,102.55,104.282,101.76,102.706,1773.25,0
+AIFU.US,D,20140813,000000,102.39,103.97,101.606,101.998,2675.05,0
+AIFU.US,D,20140814,000000,102.55,102.55,101.76,102.234,846.85,0
+AIFU.US,D,20140815,000000,102.864,102.864,99.55,100.974,2826.6000000000004,0
+AIFU.US,D,20140818,000000,100.974,112.804,100.974,112.486,4633.35,0
+AIFU.US,D,20140819,000000,111.066,112.804,109.016,111.7,7218.650000000001,0
+AIFU.US,D,20140820,000000,110.436,111.538,108.856,109.332,3683.4500000000003,0
+AIFU.US,D,20140821,000000,108.856,108.856,105.072,106.02,3965.7000000000003,0
+AIFU.US,D,20140822,000000,106.02,111.224,104.282,109.96,3865.3500000000004,0
+AIFU.US,D,20140825,000000,108.7,111.538,106.966,110.278,6521.35,0
+AIFU.US,D,20140826,000000,112.96,119.272,110.436,112.96,28700.100000000002,0
+AIFU.US,D,20140827,000000,112.014,113.594,110.596,111.224,8773.800000000001,0
+AIFU.US,D,20140828,000000,110.436,110.754,103.184,104.756,12377.550000000001,0
+AIFU.US,D,20140829,000000,104.128,106.176,102.55,105.388,8100.150000000001,0
+AIFU.US,D,20140902,000000,105.708,106.494,104.6,106.494,6329.75,0
+AIFU.US,D,20140903,000000,106.81,107.282,105.558,106.652,5206.1,0
+AIFU.US,D,20140904,000000,107.124,109.646,106.176,107.282,5201.75,0
+AIFU.US,D,20140905,000000,107.752,107.912,105.708,107.124,1998.5,0
+AIFU.US,D,20140908,000000,107.124,107.124,104.756,105.232,2867.1000000000004,0
+AIFU.US,D,20140909,000000,104.128,105.072,102.39,104.128,6421.05,0
+AIFU.US,D,20140910,000000,103.336,104.44,102.55,102.706,3535.3500000000004,0
+AIFU.US,D,20140911,000000,102.55,103.97,102.55,103.184,3380.4,0
+AIFU.US,D,20140912,000000,102.55,103.026,100.974,100.974,5630,0
+AIFU.US,D,20140915,000000,100.974,100.974,98.604,98.918,5498.950000000001,0
+AIFU.US,D,20140916,000000,97.976,99.206,96.238,97.658,9512.9,0
+AIFU.US,D,20140917,000000,97.658,100.024,96.714,98.134,7128.75,0
+AIFU.US,D,20140918,000000,99.238,101.446,96.87,96.87,5183.35,0
+AIFU.US,D,20140919,000000,97.976,98.918,95.922,97.976,11311.25,0
+AIFU.US,D,20140922,000000,97.18,98.134,96.08,97.658,4904.35,0
+AIFU.US,D,20140923,000000,98.292,98.292,95.922,96.552,4726.400000000001,0
+AIFU.US,D,20140924,000000,97.026,99.712,94.818,95.286,11335.35,0
+AIFU.US,D,20140925,000000,95.13,96.552,94.654,95.13,2915.5,0
+AIFU.US,D,20140926,000000,95.286,98.762,94.654,97.346,16018.45,0
+AIFU.US,D,20140929,000000,95.922,96.87,94.502,94.502,9592.95,0
+AIFU.US,D,20140930,000000,94.502,94.502,86.298,86.772,16195.400000000001,0
+AIFU.US,D,20141001,000000,86.772,91.188,86.772,89.612,8007.55,0
+AIFU.US,D,20141002,000000,89.136,91.348,87.4,87.87,4807.75,0
+AIFU.US,D,20141003,000000,88.666,90.246,88.352,88.976,1962.2,0
+AIFU.US,D,20141006,000000,88.976,91.664,88.506,90.56,3955.6000000000004,0
+AIFU.US,D,20141007,000000,89.766,90.246,86.454,86.93,4388.95,0
+AIFU.US,D,20141008,000000,87.088,87.87,85.196,85.982,5711.75,0
+AIFU.US,D,20141009,000000,86.616,87.87,83.776,84.246,6028.150000000001,0
+AIFU.US,D,20141010,000000,84.876,86.616,83.618,84.566,5056.5,0
+AIFU.US,D,20141013,000000,85.038,85.508,84.406,85.038,4133.85,0
+AIFU.US,D,20141014,000000,85.982,87.088,84.876,85.508,3647.8500000000004,0
+AIFU.US,D,20141015,000000,85.038,86.142,83.776,85.196,1966.25,0
+AIFU.US,D,20141016,000000,83.776,85.982,83.776,85.196,2865.4500000000003,0
+AIFU.US,D,20141017,000000,86.298,87.716,85.824,86.298,4172.55,0
+AIFU.US,D,20141020,000000,84.406,85.982,84.406,85.508,6628.3,0
+AIFU.US,D,20141021,000000,84.876,86.454,84.406,84.406,6545.900000000001,0
+AIFU.US,D,20141022,000000,83.618,84.876,82.042,82.668,7385.8,0
+AIFU.US,D,20141023,000000,83.302,84.406,82.198,83.144,1843.95,0
+AIFU.US,D,20141024,000000,83.776,84.406,82.514,82.984,2694.55,0
+AIFU.US,D,20141027,000000,82.826,85.196,82.354,83.144,2291.2000000000003,0
+AIFU.US,D,20141028,000000,83.144,85.982,82.826,85.038,2270.1,0
+AIFU.US,D,20141029,000000,85.982,86.454,84.722,85.038,862,0
+AIFU.US,D,20141030,000000,84.406,85.824,83.776,85.196,2863.9,0
+AIFU.US,D,20141031,000000,85.35,87.716,85.35,86.382,2787.6000000000004,0
+AIFU.US,D,20141103,000000,82.354,85.982,82.354,84.406,3762.65,0
+AIFU.US,D,20141104,000000,84.406,86.298,84.086,84.086,3353.15,0
+AIFU.US,D,20141105,000000,84.406,85.35,83.776,84.566,2438.05,0
+AIFU.US,D,20141106,000000,84.406,85.668,83.618,84.566,3917.55,0
+AIFU.US,D,20141107,000000,84.086,85.196,84.086,84.722,3513.9,0
+AIFU.US,D,20141110,000000,84.722,86.454,84.246,85.982,3151.25,0
+AIFU.US,D,20141111,000000,85.668,86.298,84.246,84.246,1818.1000000000001,0
+AIFU.US,D,20141112,000000,83.302,85.196,83.302,84.086,1386.95,0
+AIFU.US,D,20141113,000000,84.086,84.722,83.776,83.776,1188.5,0
+AIFU.US,D,20141114,000000,84.566,84.566,83.618,83.932,1980.4,0
+AIFU.US,D,20141117,000000,83.776,84.406,77.304,79.04,7176.900000000001,0
+AIFU.US,D,20141118,000000,78.884,81.252,78.764,78.884,5753.85,0
+AIFU.US,D,20141119,000000,77.96,80.422,77.462,78.568,27721.100000000002,0
+AIFU.US,D,20141120,000000,78.096,80.3,77.82,80.144,1912.7,0
+AIFU.US,D,20141121,000000,80.448,88.976,80.448,87.87,7396.35,0
+AIFU.US,D,20141124,000000,89.136,99.076,85.352,98.446,9075.550000000001,0
+AIFU.US,D,20141125,000000,99.394,99.394,92.608,95.452,6806.1,0
+AIFU.US,D,20141126,000000,90.086,106.332,90.086,105.86,28424.800000000003,0
+AIFU.US,D,20141128,000000,105.388,108.7,98.446,98.446,15272.550000000001,0
+AIFU.US,D,20141201,000000,99.55,99.55,93.87,95.286,14340.550000000001,0
+AIFU.US,D,20141202,000000,96.87,97.658,89.932,96.552,6416.75,0
+AIFU.US,D,20141203,000000,96.238,100.656,96.236,96.552,9077.6,0
+AIFU.US,D,20141204,000000,97.658,97.976,96.398,97.498,2878.3500000000004,0
+AIFU.US,D,20141205,000000,98.604,100.974,91.976,93.634,22134.4,0
+AIFU.US,D,20141208,000000,93.712,100.812,91.348,93.712,24870.25,0
+AIFU.US,D,20141209,000000,95.13,97.658,91.348,92.926,12702.45,0
+AIFU.US,D,20141210,000000,93.082,98.446,93.082,97.976,11265.6,0
+AIFU.US,D,20141211,000000,98.292,102.55,96.79,98.762,12500.45,0
+AIFU.US,D,20141212,000000,98.762,115.012,96.872,112.174,70702.6,0
+AIFU.US,D,20141215,000000,112.174,113.12,97.816,98.604,29610.800000000003,0
+AIFU.US,D,20141216,000000,97.026,105.708,97.026,98.292,12301.900000000001,0
+AIFU.US,D,20141217,000000,98.134,104.128,97.816,101.92,17731,0
+AIFU.US,D,20141218,000000,103.496,103.97,100.974,102.864,6412,0
+AIFU.US,D,20141219,000000,103.496,107.282,100.656,106.332,13971.2,0
+AIFU.US,D,20141222,000000,105.388,106.966,97.424,97.976,9188.2,0
+AIFU.US,D,20141223,000000,97.976,104.6,97.498,98.604,14738.5,0
+AIFU.US,D,20141224,000000,98.134,100.974,97.816,99.238,7245.900000000001,0
+AIFU.US,D,20141226,000000,100.974,110.736,100.178,108.072,48492,0
+AIFU.US,D,20141229,000000,109.646,109.646,103.026,104.6,13280.050000000001,0
+AIFU.US,D,20141230,000000,103.026,107.596,103.026,103.652,5701,0
+AIFU.US,D,20141231,000000,103.336,107.752,102.076,104.6,7998.6,0
+AIFU.US,D,20150102,000000,104.916,107.596,104.128,105.86,5283.35,0
+AIFU.US,D,20150105,000000,106.02,122.43,105.388,119.586,45111,0
+AIFU.US,D,20150106,000000,118.33,121.486,111.538,117.378,20878.850000000002,0
+AIFU.US,D,20150107,000000,118.486,125.428,113.91,124.794,19265.4,0
+AIFU.US,D,20150108,000000,126.212,128.11,119.906,122.744,18793.2,0
+AIFU.US,D,20150109,000000,120.374,126.842,118.008,125.896,13219.25,0
+AIFU.US,D,20150112,000000,130.634,131.422,118.008,121.318,6777.400000000001,0
+AIFU.US,D,20150113,000000,121.318,122.272,117.534,119.586,10142.300000000001,0
+AIFU.US,D,20150114,000000,119.112,130.634,118.008,123.848,35540.35,0
+AIFU.US,D,20150115,000000,124.794,129.21,122.744,126.054,12442.25,0
+AIFU.US,D,20150116,000000,127.474,134.1,125.744,133.788,20816.4,0
+AIFU.US,D,20150120,000000,129.528,133.158,129.366,130.708,13449.900000000001,0
+AIFU.US,D,20150121,000000,130.16,134.1,129.05,133.314,15585.400000000001,0
+AIFU.US,D,20150122,000000,132.204,135.522,132.204,132.842,11266.800000000001,0
+AIFU.US,D,20150123,000000,133.314,134.836,130.948,131.736,12051.150000000001,0
+AIFU.US,D,20150126,000000,132.362,134.572,129.842,130.314,8527.25,0
+AIFU.US,D,20150127,000000,129.842,133.788,128.896,131.578,8431.050000000001,0
+AIFU.US,D,20150128,000000,132.522,132.522,127.002,127.162,19622.15,0
+AIFU.US,D,20150129,000000,128.736,130.634,126.374,129.842,6730,0
+AIFU.US,D,20150130,000000,129.526,130.948,126.212,126.528,7986.85,0
+AIFU.US,D,20150202,000000,127.95,128.896,126.374,127.79,3368.9,0
+AIFU.US,D,20150203,000000,129.526,132.204,128.11,130.314,3262.25,0
+AIFU.US,D,20150204,000000,131.578,132.046,128.736,130.634,3769.75,0
+AIFU.US,D,20150205,000000,130.634,130.948,124.318,127.318,7029.35,0
+AIFU.US,D,20150206,000000,127.95,130.312,126.69,128.11,1900.25,0
+AIFU.US,D,20150209,000000,128.11,128.11,123.064,124.476,9295.800000000001,0
+AIFU.US,D,20150210,000000,124.476,130.79,121.798,128.736,7629.05,0
+AIFU.US,D,20150211,000000,128.11,128.736,124.634,126.212,5457.75,0
+AIFU.US,D,20150212,000000,127.002,129.21,125.586,127.162,2330.9,0
+AIFU.US,D,20150213,000000,127.474,127.95,124.952,126.212,2799.5,0
+AIFU.US,D,20150217,000000,124.794,126.212,124.794,125.896,4835.7,0
+AIFU.US,D,20150218,000000,125.744,125.744,123.848,124.476,2682.6000000000004,0
+AIFU.US,D,20150219,000000,124.794,124.952,122.432,124.634,5219.650000000001,0
+AIFU.US,D,20150220,000000,124.952,125.11,122.586,123.534,2652.3,0
+AIFU.US,D,20150223,000000,122.9,124.634,122.586,124.634,3950.3,0
+AIFU.US,D,20150224,000000,125.27,125.744,121.486,123.064,3347.15,0
+AIFU.US,D,20150225,000000,123.848,126.842,121.798,125.98,5606.950000000001,0
+AIFU.US,D,20150226,000000,126.212,130.634,126.212,127.95,6471.400000000001,0
+AIFU.US,D,20150227,000000,128.268,129.994,128.11,128.978,7671.650000000001,0
+AIFU.US,D,20150302,000000,130.79,137.098,127.95,136.94,18698.350000000002,0
+AIFU.US,D,20150303,000000,137.256,137.728,126.528,129.684,30431,0
+AIFU.US,D,20150304,000000,129.996,131.578,122.432,124.634,21633.25,0
+AIFU.US,D,20150305,000000,125.586,129.996,122.112,129.21,16537.15,0
+AIFU.US,D,20150306,000000,130.634,130.634,123.218,123.534,19503.5,0
+AIFU.US,D,20150309,000000,125.428,128.582,125.428,127.318,11402.85,0
+AIFU.US,D,20150310,000000,127.162,130.16,126.374,129.526,8905.550000000001,0
+AIFU.US,D,20150311,000000,130.478,134.42,127.95,129.366,24250.850000000002,0
+AIFU.US,D,20150312,000000,133.788,135.68,132.204,132.998,26792.75,0
+AIFU.US,D,20150313,000000,132.68,137.572,132.362,134.888,17221.45,0
+AIFU.US,D,20150316,000000,137.572,137.572,133.314,133.788,22723.300000000003,0
+AIFU.US,D,20150317,000000,134.888,135.522,131.892,134.888,15104.6,0
+AIFU.US,D,20150318,000000,135.048,136.312,133.474,136.152,16999.75,0
+AIFU.US,D,20150319,000000,135.048,137.098,133.474,136.784,15250.35,0
+AIFU.US,D,20150320,000000,137.098,141.518,136.628,140.886,15985.6,0
+AIFU.US,D,20150323,000000,140.73,146.724,139.942,144.354,16391.25,0
+AIFU.US,D,20150324,000000,143.884,145.144,142.462,142.774,4443.2,0
+AIFU.US,D,20150325,000000,143.254,143.254,135.996,136.784,9184.4,0
+AIFU.US,D,20150326,000000,136.784,140.098,134.736,138.834,11713.35,0
+AIFU.US,D,20150327,000000,139.31,141.674,137.256,139.152,9038.65,0
+AIFU.US,D,20150330,000000,140.572,140.572,133.942,137.572,16777.850000000002,0
+AIFU.US,D,20150331,000000,135.838,138.992,133.474,136.152,12217.400000000001,0
+AIFU.US,D,20150401,000000,136.312,138.834,135.368,138.364,5083.5,0
+AIFU.US,D,20150402,000000,137.728,142.936,137.728,142.15,4772.7,0
+AIFU.US,D,20150406,000000,142.15,142.15,137.098,137.728,2148.8,0
+AIFU.US,D,20150407,000000,137.098,138.992,135.886,136.152,3793.7000000000003,0
+AIFU.US,D,20150408,000000,135.838,141.518,134.888,140.414,12797.35,0
+AIFU.US,D,20150409,000000,141.2,141.2,136.152,136.94,4064.9500000000003,0
+AIFU.US,D,20150410,000000,136.468,139.624,135.522,138.52,3809.3,0
+AIFU.US,D,20150413,000000,138.834,141.042,135.838,137.884,7263.85,0
+AIFU.US,D,20150414,000000,137.884,141.99,137.884,141.042,4601.650000000001,0
+AIFU.US,D,20150415,000000,141.99,146.408,140.256,142.462,8024.900000000001,0
+AIFU.US,D,20150416,000000,142.462,142.622,139.782,140.256,2500.75,0
+AIFU.US,D,20150417,000000,138.834,140.73,136.784,138.52,11421.800000000001,0
+AIFU.US,D,20150420,000000,138.992,143.728,136.94,143.254,12014.2,0
+AIFU.US,D,20150421,000000,144.2,157.612,144.2,157.612,23456.7,0
+AIFU.US,D,20150422,000000,157.612,159.826,149.722,154.94,15678.800000000001,0
+AIFU.US,D,20150423,000000,153.968,163.772,153.968,157.612,18299.15,0
+AIFU.US,D,20150424,000000,158.242,173.88,155.56,173.572,20789.45,0
+AIFU.US,D,20150427,000000,172.738,194.54,172.738,189.776,50492.3,0
+AIFU.US,D,20150428,000000,185.386,191.08,175.902,187.776,20711.050000000003,0
+AIFU.US,D,20150429,000000,188.522,196.92,186.954,187.776,19985.2,0
+AIFU.US,D,20150430,000000,186.796,186.796,176.236,184.612,11624.7,0
+AIFU.US,D,20150501,000000,184.902,187.11,183.036,183.458,4360.75,0
+AIFU.US,D,20150504,000000,183.458,191.68,183.458,186.796,7846.950000000001,0
+AIFU.US,D,20150505,000000,184.612,184.612,169.884,175.444,15047.45,0
+AIFU.US,D,20150506,000000,175.444,176.548,172.886,174.044,6365.6,0
+AIFU.US,D,20150507,000000,173.716,174.984,172.592,174.15,16948.2,0
+AIFU.US,D,20150508,000000,175.148,181.14,174.458,177.178,11884.6,0
+AIFU.US,D,20150511,000000,176.548,177.178,164.1,168.984,13640.35,0
+AIFU.US,D,20150512,000000,168.488,173.064,165.184,172.886,13382.7,0
+AIFU.US,D,20150513,000000,172.592,172.592,166.594,169.156,4047.65,0
+AIFU.US,D,20150514,000000,169.3,171.168,165.688,167.252,5907.400000000001,0
+AIFU.US,D,20150515,000000,166.762,166.762,159.958,163.296,11440.7,0
+AIFU.US,D,20150518,000000,160.764,171.98,160.764,170.864,11509.900000000001,0
+AIFU.US,D,20150519,000000,171.168,173.572,165.964,173.39,34731.05,0
+AIFU.US,D,20150520,000000,160.126,170.236,129.05,135.996,80511.20000000001,0
+AIFU.US,D,20150521,000000,136.312,145.78,131.892,132.362,31977.65,0
+AIFU.US,D,20150522,000000,132.362,136.152,130.948,134.1,16987,0
+AIFU.US,D,20150526,000000,134.1,135.368,124.892,129.21,29437.050000000003,0
+AIFU.US,D,20150527,000000,127.474,129.21,127.318,127.474,11504.35,0
+AIFU.US,D,20150528,000000,127.474,129.684,127.474,128.42,12775.5,0
+AIFU.US,D,20150529,000000,128.582,129.366,127.002,127.634,17025.05,0
+AIFU.US,D,20150601,000000,126.212,126.374,119.112,122.586,18307.350000000002,0
+AIFU.US,D,20150602,000000,121.318,129.05,121.318,126.054,9714.300000000001,0
+AIFU.US,D,20150603,000000,127.002,127.79,121.954,124.476,6497.05,0
+AIFU.US,D,20150604,000000,123.848,125.428,121.954,123.534,8550.6,0
+AIFU.US,D,20150605,000000,124.004,130.79,124.004,127.002,18641.5,0
+AIFU.US,D,20150608,000000,127.162,142.622,127.162,139.624,25379.25,0
+AIFU.US,D,20150609,000000,138.834,139.942,131.104,132.046,29189.100000000002,0
+AIFU.US,D,20150610,000000,131.736,149.09,131.736,147.828,47055.75,0
+AIFU.US,D,20150611,000000,148.932,153.03,143.57,144.2,20685.300000000003,0
+AIFU.US,D,20150612,000000,144.354,151.456,143.57,150.51,28719.600000000002,0
+AIFU.US,D,20150615,000000,150.352,150.352,143.57,145.464,16771.600000000002,0
+AIFU.US,D,20150616,000000,144.354,144.67,141.042,143.57,13450.25,0
+AIFU.US,D,20150617,000000,145.144,151.456,141.518,144.988,27147.850000000002,0
+AIFU.US,D,20150618,000000,145.78,148.144,142.936,146.882,13716.45,0
+AIFU.US,D,20150619,000000,147.2,147.514,142.304,143.57,14686.300000000001,0
+AIFU.US,D,20150622,000000,144.354,150.824,141.834,148.932,17753.95,0
+AIFU.US,D,20150623,000000,148.616,150.982,140.414,141.99,48241.3,0
+AIFU.US,D,20150624,000000,142.462,147.668,141.674,144.046,15484.900000000001,0
+AIFU.US,D,20150625,000000,144.046,147.514,141.99,143.884,19611.2,0
+AIFU.US,D,20150626,000000,146.724,146.882,141.518,144.2,19782.350000000002,0
+AIFU.US,D,20150629,000000,141.99,145.144,135.048,136.152,20118.350000000002,0
+AIFU.US,D,20150630,000000,137.256,140.098,135.368,139.31,9712.300000000001,0
+AIFU.US,D,20150701,000000,143.57,149.878,135.68,138.674,28332.95,0
+AIFU.US,D,20150702,000000,136.784,138.834,126.212,131.892,27420.2,0
+AIFU.US,D,20150706,000000,129.842,129.842,117.534,118.798,23705.800000000003,0
+AIFU.US,D,20150707,000000,114.698,114.698,96.398,103.336,51956.3,0
+AIFU.US,D,20150708,000000,98.134,102.39,87.56,91.188,61115.450000000004,0
+AIFU.US,D,20150709,000000,98.134,112.014,97.816,104.44,27464.4,0
+AIFU.US,D,20150710,000000,106.494,116.114,106.494,108.226,32896.55,0
+AIFU.US,D,20150713,000000,108.072,109.804,106.494,106.966,14724.2,0
+AIFU.US,D,20150714,000000,105.388,108.856,104.44,108.7,5652.200000000001,0
+AIFU.US,D,20150715,000000,106.494,107.282,103.496,104.916,8684.800000000001,0
+AIFU.US,D,20150716,000000,105.232,106.652,101.29,104.6,18375.2,0
+AIFU.US,D,20150717,000000,104.282,105.388,103.026,104.756,6294.05,0
+AIFU.US,D,20150720,000000,103.97,110.436,101.606,107.438,22197.300000000003,0
+AIFU.US,D,20150721,000000,108.072,123.064,106.966,120.374,26545.5,0
+AIFU.US,D,20150722,000000,118.958,132.522,116.43,130.314,27743.4,0
+AIFU.US,D,20150723,000000,129.21,141.2,126.374,139.464,29131.5,0
+AIFU.US,D,20150724,000000,138.834,142.774,124.162,130.16,32915.6,0
+AIFU.US,D,20150727,000000,125.428,125.428,117.064,119.748,8728.25,0
+AIFU.US,D,20150728,000000,120.846,128.11,118.486,121.638,7067.35,0
+AIFU.US,D,20150729,000000,121.004,138.52,121.004,136.312,20365.45,0
+AIFU.US,D,20150730,000000,135.522,138.048,126.374,135.204,25468,0
+AIFU.US,D,20150731,000000,135.522,137.728,126.374,127.002,12112.800000000001,0
+AIFU.US,D,20150803,000000,126.374,132.68,118.486,129.684,12992.5,0
+AIFU.US,D,20150804,000000,128.896,137.256,127.318,134.888,16067.95,0
+AIFU.US,D,20150805,000000,137.256,139.464,130.16,138.364,12474.2,0
+AIFU.US,D,20150806,000000,137.728,141.834,133.626,140.572,11627.400000000001,0
+AIFU.US,D,20150807,000000,141.2,147.2,138.52,144.832,20669.75,0
+AIFU.US,D,20150810,000000,146.724,149.878,146.724,149.402,18768.15,0
+AIFU.US,D,20150811,000000,147.514,148.3,141.834,142.936,10692.25,0
+AIFU.US,D,20150812,000000,139.624,144.988,133.788,137.728,14356.45,0
+AIFU.US,D,20150813,000000,137.884,138.674,133.626,134.736,7416.05,0
+AIFU.US,D,20150814,000000,134.888,136.312,132.68,134.1,4031.15,0
+AIFU.US,D,20150817,000000,132.842,136.312,131.736,135.204,6585.700000000001,0
+AIFU.US,D,20150818,000000,133.158,136.94,129.684,132.362,7707.6,0
+AIFU.US,D,20150819,000000,132.522,138.048,130.16,136.312,16917.2,0
+AIFU.US,D,20150820,000000,139.624,141.834,127.162,132.204,13659.300000000001,0
+AIFU.US,D,20150821,000000,129.842,131.578,118.64,122.744,16080.650000000001,0
+AIFU.US,D,20150824,000000,109.804,116.746,87.716,110.754,23360.300000000003,0
+AIFU.US,D,20150825,000000,115.484,118.33,114.384,114.536,13843.25,0
+AIFU.US,D,20150826,000000,117.064,118.958,102.55,117.218,11003.550000000001,0
+AIFU.US,D,20150827,000000,118.486,123.534,118.33,123.064,6053.200000000001,0
+AIFU.US,D,20150828,000000,121.318,123.848,119.428,123.218,8740.75,0
+AIFU.US,D,20150831,000000,121.954,122.9,118.798,120.374,8189.450000000001,0
+AIFU.US,D,20150901,000000,116.114,121.954,115.642,118.958,9374.65,0
+AIFU.US,D,20150902,000000,120.846,126.054,117.534,125.428,2300.85,0
+AIFU.US,D,20150903,000000,126.212,126.212,122.272,124.004,2738.25,0
+AIFU.US,D,20150904,000000,122.744,124.318,118.64,120.534,3251.7000000000003,0
+AIFU.US,D,20150908,000000,125.428,127.474,122.272,124.794,4760.150000000001,0
+AIFU.US,D,20150909,000000,127.162,129.684,121.798,122.432,2548.05,0
+AIFU.US,D,20150910,000000,121.638,123.848,120.846,123.064,5136.5,0
+AIFU.US,D,20150911,000000,121.638,124.004,120.534,122.744,2636.75,0
+AIFU.US,D,20150914,000000,122.432,123.378,118.168,123.378,10876.6,0
+AIFU.US,D,20150915,000000,123.064,123.848,119.272,123.848,7688.6,0
+AIFU.US,D,20150916,000000,124.952,125.744,123.378,125.428,8347.75,0
+AIFU.US,D,20150917,000000,124.162,127.474,122.586,126.054,5735.6,0
+AIFU.US,D,20150918,000000,124.004,125.744,120.22,121.638,10375.85,0
+AIFU.US,D,20150921,000000,121.486,123.69,119.112,123.218,7263.85,0
+AIFU.US,D,20150922,000000,120.69,124.634,119.906,124.634,7948.450000000001,0
+AIFU.US,D,20150923,000000,124.162,124.162,119.906,120.846,5993.200000000001,0
+AIFU.US,D,20150924,000000,116.906,124.004,116.906,123.064,5546.25,0
+AIFU.US,D,20150925,000000,124.634,125.896,121.162,122.272,8252.7,0
+AIFU.US,D,20150928,000000,122.112,122.112,117.69,117.848,3361.15,0
+AIFU.US,D,20150929,000000,118.33,120.534,117.534,119.272,5267.3,0
+AIFU.US,D,20150930,000000,120.846,121.486,119.428,120.69,5888.400000000001,0
+AIFU.US,D,20151001,000000,120.69,121.486,119.906,121.486,5210.150000000001,0
+AIFU.US,D,20151002,000000,120.846,126.212,118.958,124.004,18039.25,0
+AIFU.US,D,20151005,000000,125.27,129.21,124.004,125.428,3796.65,0
+AIFU.US,D,20151006,000000,124.794,131.262,123.378,124.004,5013.8,0
+AIFU.US,D,20151007,000000,127.95,127.95,124.794,125.896,4938.05,0
+AIFU.US,D,20151008,000000,125.11,132.204,125.11,130.948,5818.900000000001,0
+AIFU.US,D,20151009,000000,132.046,140.098,129.996,137.256,5482.75,0
+AIFU.US,D,20151012,000000,138.52,141.99,132.842,138.52,8356.15,0
+AIFU.US,D,20151013,000000,137.256,139.624,134.26,138.364,6027.900000000001,0
+AIFU.US,D,20151014,000000,139.31,141.99,135.522,138.992,14838.2,0
+AIFU.US,D,20151015,000000,140.572,146.564,138.364,145.302,10800.650000000001,0
+AIFU.US,D,20151016,000000,144.67,145.144,134.42,140.098,13031.75,0
+AIFU.US,D,20151019,000000,139.942,141.99,133.474,136.312,6478.85,0
+AIFU.US,D,20151020,000000,136.312,136.94,133.474,133.474,3422.75,0
+AIFU.US,D,20151021,000000,131.892,134.572,129.842,130.79,3910.8,0
+AIFU.US,D,20151022,000000,132.204,134.888,130.79,133.942,6782.25,0
+AIFU.US,D,20151023,000000,134.736,143.57,134.736,140.414,10458.45,0
+AIFU.US,D,20151026,000000,138.992,141.356,138.992,140.098,1299.5,0
+AIFU.US,D,20151027,000000,138.364,140.414,138.048,139.624,2991.8,0
+AIFU.US,D,20151028,000000,139.152,145.144,137.098,144.516,5451.05,0
+AIFU.US,D,20151029,000000,142.936,143.884,138.992,141.99,5901.150000000001,0
+AIFU.US,D,20151030,000000,141.042,145.938,139.942,143.412,8835.85,0
+AIFU.US,D,20151102,000000,143.412,145.938,140.73,144.2,9073.2,0
+AIFU.US,D,20151103,000000,142.15,144.2,141.356,142.936,8366.85,0
+AIFU.US,D,20151104,000000,144.2,149.878,144.046,149.722,13475.5,0
+AIFU.US,D,20151105,000000,149.722,149.878,146.408,148.932,12442.45,0
+AIFU.US,D,20151106,000000,148.3,153.824,148.3,152.246,28047.600000000002,0
+AIFU.US,D,20151109,000000,152.246,155.396,145.938,153.358,15537.5,0
+AIFU.US,D,20151110,000000,152.246,152.246,146.25,149.248,8183,0
+AIFU.US,D,20151111,000000,150.038,154.13,148.458,149.878,10198.7,0
+AIFU.US,D,20151112,000000,148.616,153.824,146.408,153.03,10578.85,0
+AIFU.US,D,20151113,000000,152.246,152.246,147.2,149.402,4348.2,0
+AIFU.US,D,20151116,000000,148.616,151.138,147.668,149.878,12277.650000000001,0
+AIFU.US,D,20151117,000000,149.722,154.616,147.668,153.188,5165.900000000001,0
+AIFU.US,D,20151118,000000,149.402,154.616,148.776,154.616,7491.950000000001,0
+AIFU.US,D,20151119,000000,153.5,157.462,151.456,156.988,3860.15,0
+AIFU.US,D,20151120,000000,155.56,164.1,154.776,160.46,29575.350000000002,0
+AIFU.US,D,20151123,000000,161.552,161.552,151.774,154.292,12322.050000000001,0
+AIFU.US,D,20151124,000000,151.456,153.188,150.196,153.03,11884.6,0
+AIFU.US,D,20151125,000000,148.3,150.824,143.728,145.302,7809.150000000001,0
+AIFU.US,D,20151127,000000,144.046,146.092,142.774,144.516,1844.5500000000002,0
+AIFU.US,D,20151130,000000,143.412,144.988,142.15,142.774,3042.5,0
+AIFU.US,D,20151201,000000,142.622,145.622,140.886,144.516,5290.55,0
+AIFU.US,D,20151202,000000,145.464,145.464,142.462,143.096,4038.8,0
+AIFU.US,D,20151203,000000,143.884,144.516,140.098,141.834,5007.1,0
+AIFU.US,D,20151204,000000,143.096,145.938,140.572,144.046,8531.65,0
+AIFU.US,D,20151207,000000,143.412,147.668,142.936,144.046,7916.650000000001,0
+AIFU.US,D,20151208,000000,142.462,145.78,139.782,145.464,8775.550000000001,0
+AIFU.US,D,20151209,000000,144.516,147.038,139.624,139.782,5806.150000000001,0
+AIFU.US,D,20151210,000000,139.624,139.782,134.572,136.784,3708.05,0
+AIFU.US,D,20151211,000000,134.736,137.572,131.892,133.788,4671.5,0
+AIFU.US,D,20151214,000000,133.942,137.556,132.522,135.048,7360.05,0
+AIFU.US,D,20151215,000000,136.94,139.31,135.522,136.94,2909.3500000000004,0
+AIFU.US,D,20151216,000000,137.412,140.73,136.468,138.048,4493.900000000001,0
+AIFU.US,D,20151217,000000,139.152,139.152,135.048,138.048,5172.25,0
+AIFU.US,D,20151218,000000,138.048,145.622,138.048,142.15,20574.7,0
+AIFU.US,D,20151221,000000,141.2,146.25,141.042,145.144,8037.150000000001,0
+AIFU.US,D,20151222,000000,145.464,148.616,144.046,147.514,2776.8500000000004,0
+AIFU.US,D,20151223,000000,149.09,149.402,145.78,146.882,4062.9,0
+AIFU.US,D,20151224,000000,145.622,146.724,143.57,143.884,1981.3000000000002,0
+AIFU.US,D,20151228,000000,143.096,145.938,141.042,145.78,4629.5,0
+AIFU.US,D,20151229,000000,147.038,147.038,143.728,144.988,1367,0
+AIFU.US,D,20151230,000000,143.884,146.25,143.57,144.988,1354.9,0
+AIFU.US,D,20151231,000000,142.304,148.776,142.304,146.408,4632.8,0
+AIFU.US,D,20160104,000000,143.096,146.564,139.31,146.25,7851.3,0
+AIFU.US,D,20160105,000000,146.092,147.982,140.572,145.938,5541.200000000001,0
+AIFU.US,D,20160106,000000,143.096,143.884,137.572,137.884,6768.25,0
+AIFU.US,D,20160107,000000,135.204,138.674,128.582,129.996,5887.5,0
+AIFU.US,D,20160108,000000,134.736,134.736,127.002,129.684,9191.2,0
+AIFU.US,D,20160111,000000,133.158,133.158,123.064,124.952,8116.85,0
+AIFU.US,D,20160112,000000,131.53,131.53,125.586,126.374,3253.25,0
+AIFU.US,D,20160113,000000,127.474,127.474,123.064,123.848,6751.900000000001,0
+AIFU.US,D,20160114,000000,124.476,131.422,122.122,125.896,5380.8,0
+AIFU.US,D,20160115,000000,121.318,123.69,119.906,121.162,11427.050000000001,0
+AIFU.US,D,20160119,000000,123.69,125.744,116.746,117.848,8531.65,0
+AIFU.US,D,20160120,000000,115.326,118.008,112.036,115.326,5865.6,0
+AIFU.US,D,20160121,000000,116.114,116.114,109.96,110.436,4517.85,0
+AIFU.US,D,20160122,000000,113.594,116.906,109.646,109.96,5004.5,0
+AIFU.US,D,20160125,000000,109.804,111.066,107.282,108.072,2827.65,0
+AIFU.US,D,20160126,000000,103.808,108.542,103.808,105.072,4437.2,0
+AIFU.US,D,20160127,000000,105.072,125.896,104.128,122.432,10208.800000000001,0
+AIFU.US,D,20160128,000000,123.064,123.064,111.858,115.642,4014.4,0
+AIFU.US,D,20160129,000000,116.114,119.272,112.96,118.008,3869,0
+AIFU.US,D,20160201,000000,117.848,117.848,109.646,112.642,2967.25,0
+AIFU.US,D,20160202,000000,111.7,114.928,108.388,109.488,5365.55,0
+AIFU.US,D,20160203,000000,107.742,112.094,106.494,110.118,2731.55,0
+AIFU.US,D,20160204,000000,109.96,113.12,109.332,111.538,821.6,0
+AIFU.US,D,20160205,000000,119.112,119.272,110.046,111.538,698.45,0
+AIFU.US,D,20160208,000000,110.118,115.326,104.916,109.96,1898.75,0
+AIFU.US,D,20160209,000000,109.174,110.436,104.6,107.596,1676.9,0
+AIFU.US,D,20160210,000000,108.072,109.486,104.756,105.708,3139.25,0
+AIFU.US,D,20160211,000000,103.496,107.092,102.55,104.128,5095.900000000001,0
+AIFU.US,D,20160212,000000,102.076,118.486,102.076,108.226,2832.9500000000003,0
+AIFU.US,D,20160216,000000,109.488,112.174,105.708,109.646,3308.5,0
+AIFU.US,D,20160217,000000,110.754,117.534,109.646,110.436,3532.7000000000003,0
+AIFU.US,D,20160218,000000,110.118,112.486,107.126,111.538,2590.05,0
+AIFU.US,D,20160219,000000,111.066,112.332,108.072,110.596,1098.3,0
+AIFU.US,D,20160222,000000,112.642,114.852,110.118,113.12,3432.15,0
+AIFU.US,D,20160223,000000,111.858,112,109.96,111.7,3543.4500000000003,0
+AIFU.US,D,20160224,000000,110.436,111.51,108.072,111.066,2679.75,0
+AIFU.US,D,20160225,000000,110.912,111.858,109.174,110.754,613.2,0
+AIFU.US,D,20160226,000000,109.804,114.698,109.804,112.332,1684.7,0
+AIFU.US,D,20160229,000000,112.804,116.666,110.436,113.828,2081.9,0
+AIFU.US,D,20160301,000000,115.326,115.804,112.642,113.12,2217.7000000000003,0
+AIFU.US,D,20160302,000000,113.752,115.012,110.436,111.538,1756.2,0
+AIFU.US,D,20160303,000000,112.014,116.108,110.914,114.226,2593,0
+AIFU.US,D,20160304,000000,114.852,117.848,114.384,115.958,579.85,0
+AIFU.US,D,20160307,000000,115.326,117.69,112.332,117.69,1656.95,0
+AIFU.US,D,20160308,000000,114.536,115.484,112.804,114.698,924.6500000000001,0
+AIFU.US,D,20160309,000000,115.642,122.9,115.642,120.534,15840.35,0
+AIFU.US,D,20160310,000000,119.906,119.906,115.012,115.168,3134.9,0
+AIFU.US,D,20160311,000000,116.906,123.218,115.432,122.9,4863.35,0
+AIFU.US,D,20160314,000000,121.954,128.596,121.954,123.218,2598.75,0
+AIFU.US,D,20160315,000000,122.272,123.064,118.958,120.374,2411.85,0
+AIFU.US,D,20160316,000000,120.534,122.272,115.958,116.272,3591.65,0
+AIFU.US,D,20160317,000000,117.064,127.79,116.114,127.79,4945.150000000001,0
+AIFU.US,D,20160318,000000,127.79,129.996,114.698,114.852,9033.95,0
+AIFU.US,D,20160321,000000,116.746,123.848,111.538,121.798,5256.6,0
+AIFU.US,D,20160322,000000,120.534,123.064,114.616,123.064,2835.4500000000003,0
+AIFU.US,D,20160323,000000,120.22,122.9,117.534,118.64,1074.7,0
+AIFU.US,D,20160324,000000,118.008,121.954,117.218,121.954,2847.05,0
+AIFU.US,D,20160328,000000,121.798,122.272,115.168,120.22,1653.8500000000001,0
+AIFU.US,D,20160329,000000,121.486,122.586,115.012,122.112,3649.4,0
+AIFU.US,D,20160330,000000,122.586,122.744,119.036,122.744,1594.75,0
+AIFU.US,D,20160331,000000,121.954,127.634,119.906,126.528,2710.55,0
+AIFU.US,D,20160401,000000,127.634,127.79,123.534,127.002,1865.65,0
+AIFU.US,D,20160404,000000,127.79,127.79,113.28,126.688,4839.35,0
+AIFU.US,D,20160405,000000,125.11,127.634,123.218,127.162,2313.35,0
+AIFU.US,D,20160406,000000,127.79,127.79,126.528,127.634,1406.95,0
+AIFU.US,D,20160407,000000,127.79,131.422,127.002,131.262,7280.1,0
+AIFU.US,D,20160408,000000,131.262,132.522,129.526,132.362,3513.7000000000003,0
+AIFU.US,D,20160411,000000,132.046,133.788,128.582,129.526,5941.400000000001,0
+AIFU.US,D,20160412,000000,129.366,132.842,128.582,132.842,7959.400000000001,0
+AIFU.US,D,20160413,000000,132.842,132.998,131.104,132.998,6940.5,0
+AIFU.US,D,20160414,000000,132.204,132.998,131.736,132.842,4617,0
+AIFU.US,D,20160415,000000,131.738,132.204,127.474,128.896,4437.45,0
+AIFU.US,D,20160418,000000,129.05,129.21,124.004,127.474,3046.5,0
+AIFU.US,D,20160419,000000,128.11,128.11,122.9,124.634,3789,0
+AIFU.US,D,20160420,000000,123.378,123.646,116.746,122.112,5620.450000000001,0
+AIFU.US,D,20160421,000000,121.162,123.218,118.798,121.486,6105.900000000001,0
+AIFU.US,D,20160422,000000,121.162,121.486,108.7,110.754,10216.85,0
+AIFU.US,D,20160425,000000,110.754,118.33,110.754,117.218,6986.25,0
+AIFU.US,D,20160426,000000,116.59,120.062,115.958,117.218,1774.15,0
+AIFU.US,D,20160427,000000,118.168,119.428,116.43,118.798,1147.95,0
+AIFU.US,D,20160428,000000,117.534,121.954,116.43,120.846,1606.3000000000002,0
+AIFU.US,D,20160429,000000,120.534,125.11,117.534,123.378,4756.400000000001,0
+AIFU.US,D,20160502,000000,124.318,125.27,121.638,122.272,1119.8,0
+AIFU.US,D,20160503,000000,122.432,123.064,117.534,119.748,3188.4,0
+AIFU.US,D,20160504,000000,119.748,125.27,119.426,122.744,4893.900000000001,0
+AIFU.US,D,20160505,000000,124.794,125.896,120.846,124.634,7949.950000000001,0
+AIFU.US,D,20160506,000000,124.634,127.95,118.008,118.486,9137.300000000001,0
+AIFU.US,D,20160509,000000,118.798,124.952,114.698,124.476,6653.650000000001,0
+AIFU.US,D,20160510,000000,123.534,126.688,119.272,119.748,9858.6,0
+AIFU.US,D,20160511,000000,120.062,126.054,118.64,124.004,6195.650000000001,0
+AIFU.US,D,20160512,000000,124.634,125.586,121.486,122.112,5564.6,0
+AIFU.US,D,20160513,000000,122.9,125.896,121.486,123.064,5287.950000000001,0
+AIFU.US,D,20160516,000000,123.218,123.786,118.168,118.958,3728.4,0
+AIFU.US,D,20160517,000000,119.428,119.428,114.066,115.484,5509.6,0
+AIFU.US,D,20160518,000000,114.384,116.746,111.224,112.014,8289.550000000001,0
+AIFU.US,D,20160519,000000,110.596,117.378,104.282,112.174,11630.75,0
+AIFU.US,D,20160520,000000,110.754,114.852,106.966,113.594,7148.85,0
+AIFU.US,D,20160523,000000,113.752,115.958,112.014,113.988,2521.9,0
+AIFU.US,D,20160524,000000,113.12,118.33,113.12,115.804,6324.450000000001,0
+AIFU.US,D,20160525,000000,115.326,115.804,110.754,113.594,5164.150000000001,0
+AIFU.US,D,20160526,000000,111.7,115.958,110.436,114.384,2769.75,0
+AIFU.US,D,20160527,000000,113.12,115.804,111.538,112.486,2759.15,0
+AIFU.US,D,20160531,000000,112.804,113.042,105.86,108.856,5048.150000000001,0
+AIFU.US,D,20160601,000000,108.7,109.488,105.388,107.282,7149.8,0
+AIFU.US,D,20160602,000000,107.596,107.596,97.658,102.706,21396.95,0
+AIFU.US,D,20160603,000000,102.706,107.282,101.446,103.652,5922.05,0
+AIFU.US,D,20160606,000000,102.55,107.124,101.92,105.388,8847.4,0
+AIFU.US,D,20160607,000000,106.02,110.596,104.282,107.912,11343.2,0
+AIFU.US,D,20160608,000000,108.856,112.804,104.128,108.7,7074.25,0
+AIFU.US,D,20160609,000000,109.646,110.912,107.912,107.912,4359.7,0
+AIFU.US,D,20160610,000000,108.542,112.014,107.282,109.96,7061.25,0
+AIFU.US,D,20160613,000000,109.646,112.332,107.284,109.174,10114.25,0
+AIFU.US,D,20160614,000000,109.646,110.118,105.072,107.596,4376.35,0
+AIFU.US,D,20160615,000000,108.542,112.486,105.708,105.708,7527.5,0
+AIFU.US,D,20160616,000000,108.072,108.856,104.916,105.388,6689.450000000001,0
+AIFU.US,D,20160617,000000,104.128,108.856,103.184,106.652,9921.2,0
+AIFU.US,D,20160620,000000,106.02,110.596,105.708,107.282,5805.6,0
+AIFU.US,D,20160621,000000,107.438,114.384,105.86,112.804,8929.050000000001,0
+AIFU.US,D,20160622,000000,114.066,115.958,112.804,114.226,6488,0
+AIFU.US,D,20160623,000000,113.752,115.484,112.014,113.434,9618.5,0
+AIFU.US,D,20160624,000000,109.174,112.642,108.542,110.436,8914.4,0
+AIFU.US,D,20160627,000000,109.646,109.96,108.856,108.856,2322.85,0
+AIFU.US,D,20160628,000000,109.332,110.912,109.016,109.016,4841.150000000001,0
+AIFU.US,D,20160629,000000,111.066,113.434,110.278,112.96,1495.7,0
+AIFU.US,D,20160630,000000,111.858,114.226,111.858,112.174,1619.7,0
+AIFU.US,D,20160701,000000,113.28,116.59,111.384,115.642,2297.8,0
+AIFU.US,D,20160705,000000,113.434,115.326,112.174,114.226,6180.400000000001,0
+AIFU.US,D,20160706,000000,112.332,116.272,112.332,113.91,12900.35,0
+AIFU.US,D,20160707,000000,115.012,115.642,112.96,115.326,2084.85,0
+AIFU.US,D,20160708,000000,114.852,116.59,114.852,115.958,4781.3,0
+AIFU.US,D,20160711,000000,115.958,119.586,114.384,117.534,6345.85,0
+AIFU.US,D,20160712,000000,117.848,123.532,117.848,123.064,6330.55,0
+AIFU.US,D,20160713,000000,123.064,123.064,112.346,121.318,991.85,0
+AIFU.US,D,20160714,000000,121.486,121.486,116.746,118.33,3458.1000000000004,0
+AIFU.US,D,20160715,000000,118.33,118.64,116.272,116.746,1291.5500000000002,0
+AIFU.US,D,20160718,000000,116.746,116.906,112.96,115.326,1809.45,0
+AIFU.US,D,20160719,000000,115.804,116.43,114.698,116.43,2009.5500000000002,0
+AIFU.US,D,20160720,000000,118.008,119.276,116.272,117.534,2252.4500000000003,0
+AIFU.US,D,20160721,000000,119.222,127.79,118.486,126.374,19335.3,0
+AIFU.US,D,20160722,000000,126.212,127.474,120.22,126.054,12107.2,0
+AIFU.US,D,20160725,000000,127.318,129.21,121.486,128.736,8687.7,0
+AIFU.US,D,20160726,000000,129.996,132.998,124.634,131.104,13043.25,0
+AIFU.US,D,20160727,000000,132.204,132.842,127.474,130.948,4249.35,0
+AIFU.US,D,20160728,000000,133.314,133.314,130.314,130.948,3264.75,0
+AIFU.US,D,20160729,000000,131.736,135.68,130.634,133.788,7562.8,0
+AIFU.US,D,20160801,000000,133.788,133.788,131.104,131.892,3183.75,0
+AIFU.US,D,20160802,000000,132.362,133.314,130.79,131.422,8080.200000000001,0
+AIFU.US,D,20160803,000000,132.046,133.788,131.736,133.314,2059.7000000000003,0
+AIFU.US,D,20160804,000000,133.474,136.94,133.314,135.204,14070.25,0
+AIFU.US,D,20160805,000000,135.204,151.188,134.42,138.834,73411,0
+AIFU.US,D,20160808,000000,140.098,141.042,134.42,135.368,8569.35,0
+AIFU.US,D,20160809,000000,134.42,137.256,133.474,134.1,25660.550000000003,0
+AIFU.US,D,20160810,000000,134.26,135.68,132.522,132.522,2779.1000000000004,0
+AIFU.US,D,20160811,000000,132.68,138.204,131.006,135.838,17551.05,0
+AIFU.US,D,20160812,000000,136.628,138.048,133.788,135.368,8488.4,0
+AIFU.US,D,20160815,000000,134.888,139.464,134.26,135.204,3228.9,0
+AIFU.US,D,20160816,000000,135.048,135.838,133.942,133.942,16178.300000000001,0
+AIFU.US,D,20160817,000000,134.572,134.572,130.79,134.1,15285.25,0
+AIFU.US,D,20160818,000000,133.788,133.788,131.422,133.314,8957.75,0
+AIFU.US,D,20160819,000000,128.736,132.522,125.11,131.262,15168.1,0
+AIFU.US,D,20160822,000000,130.478,131.892,129.526,130.948,2502.4500000000003,0
+AIFU.US,D,20160823,000000,132.046,132.046,129.366,129.996,1299.7,0
+AIFU.US,D,20160824,000000,131.578,131.578,125.746,127.318,13407.75,0
+AIFU.US,D,20160825,000000,128.11,131.892,127.162,128.582,923.85,0
+AIFU.US,D,20160826,000000,128.11,128.42,123.534,126.528,6020.950000000001,0
+AIFU.US,D,20160829,000000,125.586,128.736,123.848,126.688,4179.150000000001,0
+AIFU.US,D,20160830,000000,128.896,129.842,127.162,129.684,4192.05,0
+AIFU.US,D,20160831,000000,129.996,130.314,128.11,130.16,4800.75,0
+AIFU.US,D,20160901,000000,130.314,132.842,130.314,132.204,5436.55,0
+AIFU.US,D,20160902,000000,131.184,135.68,131.184,135.68,97748.45000000001,0
+AIFU.US,D,20160906,000000,135.204,135.204,132.842,133.942,974.9000000000001,0
+AIFU.US,D,20160907,000000,134.888,135.048,130.478,130.478,1325.45,0
+AIFU.US,D,20160908,000000,131.578,134.572,130.16,132.204,5822.5,0
+AIFU.US,D,20160909,000000,131.892,131.892,126.688,127.162,2865.25,0
+AIFU.US,D,20160912,000000,127.002,132.842,124.318,130.948,100958.3,0
+AIFU.US,D,20160913,000000,129.526,129.842,125.586,127.95,3695.3,0
+AIFU.US,D,20160914,000000,127.95,133.626,125.586,126.528,2377.1,0
+AIFU.US,D,20160915,000000,127.634,130.948,125.586,127.79,1641.5,0
+AIFU.US,D,20160916,000000,128.582,131.262,127.474,130.79,5397.900000000001,0
+AIFU.US,D,20160919,000000,130.79,130.948,126.374,127.79,1515.3500000000001,0
+AIFU.US,D,20160920,000000,126.842,129.366,125.428,126.374,8325.5,0
+AIFU.US,D,20160921,000000,127.634,130.948,126.212,129.21,2968.05,0
+AIFU.US,D,20160922,000000,129.21,130.314,126.842,128.42,1387.45,0
+AIFU.US,D,20160923,000000,127.79,130.948,126.212,129.526,4436.400000000001,0
+AIFU.US,D,20160926,000000,128.736,128.736,126.528,127.002,662.1500000000001,0
+AIFU.US,D,20160927,000000,126.528,127.634,125.11,127.634,1266.5500000000002,0
+AIFU.US,D,20160928,000000,127.634,128.896,125.184,128.582,1680.4,0
+AIFU.US,D,20160929,000000,127.79,129.366,124.634,125.428,2587.9,0
+AIFU.US,D,20160930,000000,126.374,130.314,121.486,121.486,12912.800000000001,0
+AIFU.US,D,20161003,000000,122.272,129.996,122.272,129.842,7436.5,0
+AIFU.US,D,20161004,000000,129.05,129.996,127.162,129.684,5471.900000000001,0
+AIFU.US,D,20161005,000000,130.948,131.262,128.11,128.582,8978.5,0
+AIFU.US,D,20161006,000000,128.11,129.684,127.318,128.268,887.9000000000001,0
+AIFU.US,D,20161007,000000,128.11,128.736,124.162,124.162,1057.8,0
+AIFU.US,D,20161010,000000,126.212,126.688,122.272,122.432,2146.2000000000003,0
+AIFU.US,D,20161011,000000,126.212,128.542,125.586,125.744,5047.55,0
+AIFU.US,D,20161012,000000,126.212,129.996,125.428,129.526,4690.25,0
+AIFU.US,D,20161013,000000,127.634,129.366,127.474,128.268,2538,0
+AIFU.US,D,20161014,000000,128.42,131.262,125.586,126.688,4223.35,0
+AIFU.US,D,20161017,000000,127.002,127.284,124.004,125.11,4115.05,0
+AIFU.US,D,20161018,000000,125.27,126.842,124.318,125.428,3743.65,0
+AIFU.US,D,20161019,000000,125.27,128.582,124.952,127.318,6524.200000000001,0
+AIFU.US,D,20161020,000000,126.528,128.896,125.896,126.374,2203.6,0
+AIFU.US,D,20161021,000000,125.27,128.582,125.27,126.212,2721.2000000000003,0
+AIFU.US,D,20161024,000000,126.374,129.366,122.586,129.366,4485.650000000001,0
+AIFU.US,D,20161025,000000,127.634,130.478,126.842,126.842,3443.15,0
+AIFU.US,D,20161026,000000,125.428,129.21,125.428,128.582,432,0
+AIFU.US,D,20161027,000000,127.79,131.262,127.634,130.948,5420.25,0
+AIFU.US,D,20161028,000000,129.684,131.736,124.794,126.926,23863,0
+AIFU.US,D,20161031,000000,125.744,129.996,125.744,129.21,2733.8500000000004,0
+AIFU.US,D,20161101,000000,129.21,130.16,121.638,128.024,7446.3,0
+AIFU.US,D,20161102,000000,126.212,127.634,125.11,127.002,2744.4,0
+AIFU.US,D,20161103,000000,126.374,131.104,126.374,128.268,9475.1,0
+AIFU.US,D,20161104,000000,127.79,133.314,127.162,131.262,10710.550000000001,0
+AIFU.US,D,20161107,000000,131.736,133.474,127.79,130.16,82837.8,0
+AIFU.US,D,20161108,000000,129.05,130.478,128.11,129.05,1424.45,0
+AIFU.US,D,20161109,000000,126.688,135.204,126.688,134.26,36050.85,0
+AIFU.US,D,20161110,000000,134.1,138.834,133.314,138.048,2910.65,0
+AIFU.US,D,20161111,000000,138.048,141.2,136.94,139.31,3812.6000000000004,0
+AIFU.US,D,20161114,000000,140.098,140.098,133.474,135.522,5613.900000000001,0
+AIFU.US,D,20161115,000000,136.312,136.628,130.79,134.736,1135.55,0
+AIFU.US,D,20161116,000000,134.572,135.368,128.896,133.158,1702,0
+AIFU.US,D,20161117,000000,132.842,136.628,132.842,135.368,1047.95,0
+AIFU.US,D,20161118,000000,135.522,136.312,134.42,134.736,517.65,0
+AIFU.US,D,20161121,000000,136.628,138.674,132.984,136.152,4037.05,0
+AIFU.US,D,20161122,000000,133.314,139.464,130.948,137.728,3060.7000000000003,0
+AIFU.US,D,20161123,000000,137.256,140.098,135.68,139.942,4017.25,0
+AIFU.US,D,20161125,000000,140.098,140.176,138.568,140.098,2916.05,0
+AIFU.US,D,20161128,000000,140.098,144.832,138.52,144.67,17436.25,0
+AIFU.US,D,20161129,000000,144.832,149.878,142.774,148.458,17677.350000000002,0
+AIFU.US,D,20161130,000000,149.722,150.038,147.038,149.878,9595.2,0
+AIFU.US,D,20161201,000000,148.616,149.722,141.674,142.622,22227.600000000002,0
+AIFU.US,D,20161202,000000,143.57,145.144,139.31,142.462,8695.95,0
+AIFU.US,D,20161205,000000,143.412,146.25,139.464,141.042,7095.700000000001,0
+AIFU.US,D,20161206,000000,139.942,142.61,139.942,140.414,3699.6000000000004,0
+AIFU.US,D,20161207,000000,153.03,153.03,142.462,146.724,817.75,0
+AIFU.US,D,20161208,000000,155.888,163.296,142.304,159.958,8644.1,0
+AIFU.US,D,20161209,000000,160.126,160.126,141.674,141.834,6619.6,0
+AIFU.US,D,20161212,000000,141.99,149.878,139.624,140.572,5394.35,0
+AIFU.US,D,20161213,000000,140.098,155.888,139.624,139.624,3724.75,0
+AIFU.US,D,20161214,000000,132.68,141.518,132.68,136.94,4794.75,0
+AIFU.US,D,20161215,000000,138.834,139.358,131.104,134.26,5273.950000000001,0
+AIFU.US,D,20161216,000000,133.626,137.728,131.892,136.152,11548.35,0
+AIFU.US,D,20161219,000000,134.736,135.522,130.16,131.422,9155.95,0
+AIFU.US,D,20161220,000000,132.362,140.256,130.634,134.26,9801.65,0
+AIFU.US,D,20161221,000000,135.048,139.152,128.42,134.888,5172.150000000001,0
+AIFU.US,D,20161222,000000,133.626,141.2,128.42,129.842,8944.300000000001,0
+AIFU.US,D,20161223,000000,130.948,139.942,128.268,131.262,2301.5,0
+AIFU.US,D,20161227,000000,131.736,137.728,130.314,133.474,3864.75,0
+AIFU.US,D,20161228,000000,133.474,135.838,130.634,131.736,6739.35,0
+AIFU.US,D,20161229,000000,132.204,133.942,130.314,130.634,5627.5,0
+AIFU.US,D,20161230,000000,131.736,135.368,130.634,130.634,2487.4,0
+AIFU.US,D,20170103,000000,133.314,140.414,133.158,138.834,3584.2000000000003,0
+AIFU.US,D,20170104,000000,139.152,143.254,133.942,137.098,8007.05,0
+AIFU.US,D,20170105,000000,136.628,138.834,131.262,135.368,9527.15,0
+AIFU.US,D,20170106,000000,135.368,141.518,135.368,137.34,8992,0
+AIFU.US,D,20170109,000000,136.784,140.414,135.204,137.728,6938.8,0
+AIFU.US,D,20170110,000000,137.256,140.098,135.68,136.468,1471.1000000000001,0
+AIFU.US,D,20170111,000000,133.626,138.674,131.262,131.892,4787.2,0
+AIFU.US,D,20170112,000000,132.522,133.942,130.314,132.522,5473.900000000001,0
+AIFU.US,D,20170113,000000,132.046,137.256,131.578,132.842,6315.900000000001,0
+AIFU.US,D,20170117,000000,132.842,141.356,132.204,137.884,5800.55,0
+AIFU.US,D,20170118,000000,137.884,139.624,134.1,138.52,4351,0
+AIFU.US,D,20170119,000000,139.624,142.622,138.834,141.2,6999.85,0
+AIFU.US,D,20170120,000000,140.256,143.254,136.94,137.256,5384.700000000001,0
+AIFU.US,D,20170123,000000,135.68,135.996,131.104,131.736,5418.900000000001,0
+AIFU.US,D,20170124,000000,132.522,132.68,130.634,130.634,11249.95,0
+AIFU.US,D,20170125,000000,131.262,135.368,130.314,131.578,9967.400000000001,0
+AIFU.US,D,20170126,000000,137.24,137.24,131.422,133.788,1351.1000000000001,0
+AIFU.US,D,20170127,000000,132.68,134.888,132.68,133.942,310.65000000000003,0
+AIFU.US,D,20170130,000000,132.998,134.26,130.948,131.262,1176.65,0
+AIFU.US,D,20170131,000000,131.736,136.94,130.79,134.572,2665.4500000000003,0
+AIFU.US,D,20170201,000000,133.942,139.624,133.474,136.312,3548.5,0
+AIFU.US,D,20170202,000000,136.94,138.834,133.474,135.838,5401.35,0
+AIFU.US,D,20170203,000000,137.572,141.674,135.204,135.68,6375.8,0
+AIFU.US,D,20170206,000000,134.572,135.368,132.842,133.626,1035.4,0
+AIFU.US,D,20170207,000000,132.522,138.834,131.104,134.736,5120.8,0
+AIFU.US,D,20170208,000000,135.048,140.886,133.158,136.94,11945.1,0
+AIFU.US,D,20170209,000000,138.048,141.674,136.628,137.098,6478.5,0
+AIFU.US,D,20170210,000000,138.204,141.99,136.468,140.886,2938.05,0
+AIFU.US,D,20170213,000000,141.99,145.378,138.048,144.046,8118.25,0
+AIFU.US,D,20170214,000000,142.774,145.144,137.412,141.674,1806.5,0
+AIFU.US,D,20170215,000000,141.518,143.57,140.098,141.834,4215.35,0
+AIFU.US,D,20170216,000000,140.73,143.254,140.49,141.99,2504.2000000000003,0
+AIFU.US,D,20170217,000000,140.098,146.328,140.098,145.78,1633.95,0
+AIFU.US,D,20170221,000000,143.254,145.078,143.254,144.832,835.3000000000001,0
+AIFU.US,D,20170222,000000,142.774,148.616,142.774,148.616,2867.4,0
+AIFU.US,D,20170223,000000,147.514,150.982,146.724,150.352,3627.4500000000003,0
+AIFU.US,D,20170224,000000,148.144,151.618,146.882,151.618,4236.25,0
+AIFU.US,D,20170227,000000,150.668,150.668,144.2,146.724,2311.35,0
+AIFU.US,D,20170228,000000,145.622,146.882,142.622,143.884,1688.65,0
+AIFU.US,D,20170301,000000,144.516,150.982,139.782,141.2,3269.5,0
+AIFU.US,D,20170302,000000,134.572,134.572,122.744,123.218,22413.350000000002,0
+AIFU.US,D,20170303,000000,118.008,130.948,107.124,130.948,24931.95,0
+AIFU.US,D,20170306,000000,130.948,130.948,125.428,126.528,2142.65,0
+AIFU.US,D,20170307,000000,130.948,135.048,129.366,133.788,8169,0
+AIFU.US,D,20170308,000000,133.788,138.52,130.634,134.26,19153.95,0
+AIFU.US,D,20170309,000000,135.838,147.828,135.204,147.038,14322.400000000001,0
+AIFU.US,D,20170310,000000,146.25,148.776,132.522,142.936,13259.900000000001,0
+AIFU.US,D,20170313,000000,144.516,149.248,143.57,145.622,5282.5,0
+AIFU.US,D,20170314,000000,146.724,147.038,142.15,143.884,4604.8,0
+AIFU.US,D,20170315,000000,143.412,146.408,142.304,144.354,1826.3000000000002,0
+AIFU.US,D,20170316,000000,143.728,143.884,136.628,141.518,4295.05,0
+AIFU.US,D,20170317,000000,141.356,142.936,137.884,142.304,10948.050000000001,0
+AIFU.US,D,20170320,000000,141.518,142.15,137.256,140.886,12213.550000000001,0
+AIFU.US,D,20170321,000000,139.782,141.674,134.42,141.356,9171.65,0
+AIFU.US,D,20170322,000000,139.31,140.098,135.204,139.942,10268.75,0
+AIFU.US,D,20170323,000000,138.992,143.412,136.152,142.936,7092.35,0
+AIFU.US,D,20170324,000000,141.518,142.304,138.834,141.518,7082.150000000001,0
+AIFU.US,D,20170327,000000,138.834,140.572,138.834,139.464,2508.1000000000004,0
+AIFU.US,D,20170328,000000,141.99,144.278,138.992,142.622,15537.550000000001,0
+AIFU.US,D,20170329,000000,141.518,143.096,137.256,137.412,2640.65,0
+AIFU.US,D,20170330,000000,136.468,142.774,133.348,136.94,2433.85,0
+AIFU.US,D,20170331,000000,136.468,137.256,134.42,136.152,2858.65,0
+AIFU.US,D,20170403,000000,135.048,135.68,133.788,134.572,877.6,0
+AIFU.US,D,20170404,000000,134.42,135.368,133.626,134.736,1576.0500000000002,0
+AIFU.US,D,20170405,000000,136.152,137.256,135.368,135.368,1855.3500000000001,0
+AIFU.US,D,20170406,000000,137.256,143.096,136.312,140.572,9350.35,0
+AIFU.US,D,20170407,000000,139.782,141.99,135.838,140.098,2511,0
+AIFU.US,D,20170410,000000,140.098,141.2,136.628,138.364,3575.75,0
+AIFU.US,D,20170411,000000,137.884,141.674,136.784,139.152,1979.7,0
+AIFU.US,D,20170412,000000,139.152,142.066,134.572,134.572,12323.400000000001,0
+AIFU.US,D,20170413,000000,134.736,141.99,134.736,141.99,2763.05,0
+AIFU.US,D,20170417,000000,142.304,142.304,137.728,140.098,1982.9,0
+AIFU.US,D,20170418,000000,139.464,139.464,136.152,137.412,1201.45,0
+AIFU.US,D,20170419,000000,138.834,138.834,136.312,137.098,926.25,0
+AIFU.US,D,20170420,000000,138.674,139.782,136.312,136.784,1269.3000000000002,0
+AIFU.US,D,20170421,000000,138.048,138.048,135.048,135.838,895.6,0
+AIFU.US,D,20170424,000000,138.834,138.834,134.888,137.728,2163.15,0
+AIFU.US,D,20170425,000000,138.834,140.098,136.784,137.098,2860.55,0
+AIFU.US,D,20170426,000000,138.52,138.52,135.522,135.522,984.95,0
+AIFU.US,D,20170427,000000,136.94,138.048,136.312,136.468,735.85,0
+AIFU.US,D,20170428,000000,135.838,136.628,132.68,133.474,1229.3000000000002,0
+AIFU.US,D,20170501,000000,134.1,134.1,131.578,132.68,133.35,0
+AIFU.US,D,20170502,000000,131.892,131.892,115.326,121.318,8917.4,0
+AIFU.US,D,20170503,000000,120.846,125.11,120.296,123.848,4277.6,0
+AIFU.US,D,20170504,000000,122.01,131.762,120.406,129.36,5854.55,0
+AIFU.US,D,20170505,000000,130.804,131.6,128.084,129.522,672.2,0
+AIFU.US,D,20170508,000000,130.482,130.482,125.524,126.644,2139.5,0
+AIFU.US,D,20170509,000000,126.168,129.36,124.724,129.04,1566.5500000000002,0
+AIFU.US,D,20170510,000000,127.124,132.718,124.888,131.282,5832.400000000001,0
+AIFU.US,D,20170511,000000,130.324,130.324,126.726,130.324,293.2,0
+AIFU.US,D,20170512,000000,128.724,128.724,124.088,127.124,645.3000000000001,0
+AIFU.US,D,20170515,000000,127.82,127.82,124.566,127.768,1691.45,0
+AIFU.US,D,20170516,000000,129.04,134,127.444,134,4286.7,0
+AIFU.US,D,20170517,000000,133.044,135.918,128.882,135.76,3997.1000000000004,0
+AIFU.US,D,20170518,000000,136.878,140.076,133.498,140.076,2962.5,0
+AIFU.US,D,20170519,000000,140.238,143.754,139.276,141.836,3351.4500000000003,0
+AIFU.US,D,20170522,000000,141.836,143.916,134.318,134.318,2465.7000000000003,0
+AIFU.US,D,20170523,000000,143.916,143.994,137.628,143.596,4377.150000000001,0
+AIFU.US,D,20170524,000000,143.916,143.916,137.04,142.954,2979.6000000000004,0
+AIFU.US,D,20170525,000000,142.316,143.754,141.038,142.796,2739,0
+AIFU.US,D,20170526,000000,140.72,146.316,139.44,143.916,3689,0
+AIFU.US,D,20170530,000000,143.274,147.74,141.114,146.154,4068.1000000000004,0
+AIFU.US,D,20170531,000000,145.034,148.072,143.916,146.792,6605.3,0
+AIFU.US,D,20170601,000000,146.792,147.752,144.074,146.95,5983.3,0
+AIFU.US,D,20170602,000000,146.264,147.11,144.712,146.632,935.8000000000001,0
+AIFU.US,D,20170605,000000,146.472,146.792,143.754,145.668,4681.6,0
+AIFU.US,D,20170606,000000,144.55,144.55,140.442,142.954,866.6,0
+AIFU.US,D,20170607,000000,140.56,144.074,139.44,141.998,1353.15,0
+AIFU.US,D,20170608,000000,141.616,143.274,141.196,141.998,1327.1000000000001,0
+AIFU.US,D,20170609,000000,141.518,143.916,140.878,143.116,2828.9500000000003,0
+AIFU.US,D,20170612,000000,141.518,145.994,141.114,141.114,6002.3,0
+AIFU.US,D,20170613,000000,142.168,143.438,140.554,143.438,474.25,0
+AIFU.US,D,20170614,000000,143.916,144.314,140.72,142.796,2574.8500000000004,0
+AIFU.US,D,20170615,000000,142.158,143.438,140.72,143.438,1562.2,0
+AIFU.US,D,20170616,000000,140.402,143.596,140.402,143.596,1417.1000000000001,0
+AIFU.US,D,20170619,000000,142.316,143.916,140.402,143.116,4106.6,0
+AIFU.US,D,20170620,000000,143.116,143.438,140.076,141.036,693.0500000000001,0
+AIFU.US,D,20170621,000000,141.998,143.116,138.958,143.116,2057.7000000000003,0
+AIFU.US,D,20170622,000000,139.598,143.116,139.598,143.116,405.40000000000003,0
+AIFU.US,D,20170623,000000,142.636,145.034,140.076,143.116,4310.8,0
+AIFU.US,D,20170626,000000,139.63,143.754,139.63,143.116,1338.0500000000002,0
+AIFU.US,D,20170627,000000,142.158,143.274,140.238,142.636,495.05,0
+AIFU.US,D,20170628,000000,140.24,142.796,140.238,140.56,329.35,0
+AIFU.US,D,20170629,000000,141.836,142.796,138.476,139.76,681.0500000000001,0
+AIFU.US,D,20170630,000000,139.44,139.44,133.366,136.72,1311.1000000000001,0
+AIFU.US,D,20170703,000000,139.276,142.636,134.318,141.354,2095.25,0
+AIFU.US,D,20170705,000000,140.402,140.876,138.476,140.876,886.35,0
+AIFU.US,D,20170706,000000,135.28,139.598,135.28,139.118,397.15000000000003,0
+AIFU.US,D,20170707,000000,139.118,140.876,138.476,138.476,732.5,0
+AIFU.US,D,20170710,000000,138.16,138.958,136.398,136.558,285.40000000000003,0
+AIFU.US,D,20170711,000000,135.918,138.958,135.28,136.72,5243.150000000001,0
+AIFU.US,D,20170712,000000,137.524,137.524,133.52,135.76,6947.150000000001,0
+AIFU.US,D,20170713,000000,136.08,141.518,134.476,141.114,9328.6,0
+AIFU.US,D,20170714,000000,138.958,142.316,137.198,142.316,3304.8500000000004,0
+AIFU.US,D,20170717,000000,139.118,143.274,139.118,142.316,6838.55,0
+AIFU.US,D,20170718,000000,141.036,143.116,140.402,140.72,2725.05,0
+AIFU.US,D,20170719,000000,141.518,143.274,139.598,142.316,4481.45,0
+AIFU.US,D,20170720,000000,142.992,143.274,141.676,141.676,1775.3500000000001,0
+AIFU.US,D,20170721,000000,140.72,149.516,139.918,143.916,13599.800000000001,0
+AIFU.US,D,20170724,000000,144.712,145.354,140.238,144.236,4049.8,0
+AIFU.US,D,20170725,000000,146.154,146.95,141.52,143.916,5000.450000000001,0
+AIFU.US,D,20170726,000000,144.712,144.874,141.036,142.478,1273.0500000000002,0
+AIFU.US,D,20170727,000000,143.596,143.596,136.878,139.44,2177.9500000000003,0
+AIFU.US,D,20170728,000000,138.16,141.518,138,141.036,2271,0
+AIFU.US,D,20170731,000000,142.158,142.478,139.996,141.196,3335.8,0
+AIFU.US,D,20170801,000000,142.478,142.478,139.276,140.72,6719.200000000001,0
+AIFU.US,D,20170802,000000,140.72,140.72,138.16,138.318,2542.25,0
+AIFU.US,D,20170803,000000,138.636,143.036,138,141.354,8188.25,0
+AIFU.US,D,20170804,000000,140.72,142.316,139.118,140.72,8087.200000000001,0
+AIFU.US,D,20170807,000000,141.518,143.116,138.318,142.158,1136.5,0
+AIFU.US,D,20170808,000000,140.72,143.116,140.72,143.116,7888.200000000001,0
+AIFU.US,D,20170809,000000,141.036,142.478,138.636,141.518,4311.85,0
+AIFU.US,D,20170810,000000,140.402,141.354,136.72,140.238,3336.8500000000004,0
+AIFU.US,D,20170811,000000,141.354,141.354,131.282,134,6463.900000000001,0
+AIFU.US,D,20170814,000000,135.918,137.04,133.84,135.122,4324.400000000001,0
+AIFU.US,D,20170815,000000,134.644,136.878,132.242,134,1758.25,0
+AIFU.US,D,20170816,000000,133.52,140.238,133.52,135.918,2794.15,0
+AIFU.US,D,20170817,000000,133.84,136.72,133.366,134,5818.25,0
+AIFU.US,D,20170818,000000,133.202,137.682,133.202,136.236,4112.75,0
+AIFU.US,D,20170821,000000,136.878,142.954,135.96,141.036,5277.6,0
+AIFU.US,D,20170822,000000,143.916,143.916,137.36,138.796,2469.9,0
+AIFU.US,D,20170823,000000,138,140.56,136.878,140.076,1625.4,0
+AIFU.US,D,20170824,000000,139.118,141.998,138,138.958,2143.15,0
+AIFU.US,D,20170825,000000,138.476,140.56,137.842,137.842,805.1500000000001,0
+AIFU.US,D,20170828,000000,139.44,140.718,138.16,139.276,2042.9,0
+AIFU.US,D,20170829,000000,139.598,139.918,137.682,139.918,3360.9500000000003,0
+AIFU.US,D,20170830,000000,140.56,140.72,139.918,140.402,1168.15,0
+AIFU.US,D,20170831,000000,140.402,142.954,140.402,142.478,8193,0
+AIFU.US,D,20170901,000000,143.194,147.434,142.954,144.55,3729.65,0
+AIFU.US,D,20170905,000000,143.916,148.552,141.196,147.752,8537.300000000001,0
+AIFU.US,D,20170906,000000,148.552,151.91,146.976,148.552,4035.8500000000004,0
+AIFU.US,D,20170907,000000,149.196,149.196,147.11,147.434,2274.25,0
+AIFU.US,D,20170908,000000,149.028,149.994,145.834,148.708,3058.65,0
+AIFU.US,D,20170911,000000,149.994,153.188,147.434,152.71,7020.650000000001,0
+AIFU.US,D,20170912,000000,153.188,158.622,151.91,158.622,19339.850000000002,0
+AIFU.US,D,20170913,000000,159.438,167.722,159.112,165.964,7426.3,0
+AIFU.US,D,20170914,000000,167.722,167.882,162.316,165.51,4103,0
+AIFU.US,D,20170915,000000,165.688,168.538,162.88,167.722,3917.4,0
+AIFU.US,D,20170918,000000,167.722,195.9,163.088,193.12,32879.55,0
+AIFU.US,D,20170919,000000,197.16,207.88,189.64,207.4,8563.5,0
+AIFU.US,D,20170920,000000,207.4,219.06,207.4,216.98,17499.850000000002,0
+AIFU.US,D,20170921,000000,211.22,215.36,200.68,210.1,8421.85,0
+AIFU.US,D,20170922,000000,211.38,211.38,203.58,207.4,5254.950000000001,0
+AIFU.US,D,20170925,000000,209.14,209.14,186.934,190.46,12398.900000000001,0
+AIFU.US,D,20170926,000000,190.26,200.68,190.26,196.68,1880.5,0
+AIFU.US,D,20170927,000000,193.28,199.4,169.51,172.686,26017.5,0
+AIFU.US,D,20170928,000000,177.178,199.24,172.686,193.84,17310.05,0
+AIFU.US,D,20170929,000000,203.42,203.42,194.44,201.04,14428.5,0
+AIFU.US,D,20171002,000000,199.86,206.58,194.72,200.36,8647.9,0
+AIFU.US,D,20171003,000000,198.44,207.72,194.58,201.32,5578.400000000001,0
+AIFU.US,D,20171004,000000,201.46,215.86,199.86,212.7,14478.050000000001,0
+AIFU.US,D,20171005,000000,214.28,237.14,207.88,231.52,26866,0
+AIFU.US,D,20171006,000000,227.9,250.24,226.14,240.04,29265.75,0
+AIFU.US,D,20171009,000000,237.92,243.88,233.06,237.32,8491.1,0
+AIFU.US,D,20171010,000000,239.68,246.12,233.94,244.82,7917.650000000001,0
+AIFU.US,D,20171011,000000,243.88,255.06,243.72,252.14,11862.800000000001,0
+AIFU.US,D,20171012,000000,255.06,255.06,245.6,250.9,11111.900000000001,0
+AIFU.US,D,20171013,000000,245.2,252.38,243.88,248.62,6782.25,0
+AIFU.US,D,20171016,000000,247.88,255.38,247.38,252.8,9664.95,0
+AIFU.US,D,20171017,000000,255.06,255.06,248.62,251.38,4205.8,0
+AIFU.US,D,20171018,000000,251.88,255.06,244.5,254.9,9468.300000000001,0
+AIFU.US,D,20171019,000000,253.48,253.62,230.76,245.14,10022.150000000001,0
+AIFU.US,D,20171020,000000,245.14,255.06,243.02,253.48,22200.95,0
+AIFU.US,D,20171023,000000,253.76,253.92,245.6,247.88,17727.350000000002,0
+AIFU.US,D,20171024,000000,251.06,251.28,245.6,248.2,6629.5,0
+AIFU.US,D,20171025,000000,250.24,252.32,239.06,243.54,12377,0
+AIFU.US,D,20171026,000000,239.86,247.7,232.68,241.96,4471.8,0
+AIFU.US,D,20171027,000000,242.4,245.42,239.2,243.02,4372.45,0
+AIFU.US,D,20171030,000000,232.82,243.88,232.82,236.68,5017.75,0
+AIFU.US,D,20171031,000000,238.92,241.1,231.86,237.92,3494.05,0
+AIFU.US,D,20171101,000000,239.68,251.88,237,244.04,7592.1,0
+AIFU.US,D,20171102,000000,245.6,246.26,239.2,239.2,1918.1000000000001,0
+AIFU.US,D,20171103,000000,239.68,243.02,235.88,242.72,5825.650000000001,0
+AIFU.US,D,20171106,000000,240.54,254.06,239.86,252.64,10182.900000000001,0
+AIFU.US,D,20171107,000000,243.02,294.74,242.6,283.96,57441.600000000006,0
+AIFU.US,D,20171108,000000,285.12,290.38,276,281.92,15210.7,0
+AIFU.US,D,20171109,000000,279.78,291.04,277.72,281.08,22498.800000000003,0
+AIFU.US,D,20171110,000000,283.38,287.32,279.2,283.84,5754.05,0
+AIFU.US,D,20171113,000000,283.84,286.84,279.96,282.4,4614.05,0
+AIFU.US,D,20171114,000000,283.2,283.7,277.16,280.66,4901,0
+AIFU.US,D,20171115,000000,281.42,303,276.46,294.2,33397.15,0
+AIFU.US,D,20171116,000000,298.42,317.92,296.64,313.38,34599.65,0
+AIFU.US,D,20171117,000000,315.46,345.4,299.82,332.28,46651.05,0
+AIFU.US,D,20171120,000000,343.82,344.56,315,331.82,38787.8,0
+AIFU.US,D,20171121,000000,342.96,371.78,321.72,369.36,33238.75,0
+AIFU.US,D,20171122,000000,377.54,382.82,345.12,363.94,57230.950000000004,0
+AIFU.US,D,20171124,000000,356.76,369.36,350.54,366,32566.45,0
+AIFU.US,D,20171127,000000,363.78,366.48,334.4,348.08,28668.100000000002,0
+AIFU.US,D,20171128,000000,348.08,363.52,345.86,351.3,21310.350000000002,0
+AIFU.US,D,20171129,000000,326.2,354.7,326.2,349.26,16627,0
+AIFU.US,D,20171130,000000,351.78,354.02,342.22,344.4,7140.450000000001,0
+AIFU.US,D,20171201,000000,343.64,354.2,343.5,349.84,12538.300000000001,0
+AIFU.US,D,20171204,000000,350.98,362.2,347.62,350.38,10248.400000000001,0
+AIFU.US,D,20171205,000000,351.78,356.28,340.58,345.24,10823.5,0
+AIFU.US,D,20171206,000000,342.48,353.12,340,349.84,16977.65,0
+AIFU.US,D,20171207,000000,348.5,361.72,348.5,358.48,15527.6,0
+AIFU.US,D,20171208,000000,361.84,397.08,361.48,396.44,82630.35,0
+AIFU.US,D,20171211,000000,398.78,403.04,379.3,395.12,41551.65,0
+AIFU.US,D,20171212,000000,394.18,394.18,365.46,368.34,17200.3,0
+AIFU.US,D,20171213,000000,370.46,385.68,370.46,372.52,7151.700000000001,0
+AIFU.US,D,20171214,000000,370.3,370.3,359.68,362.76,33735.1,0
+AIFU.US,D,20171215,000000,361.44,361.44,347.04,354.92,52157.55,0
+AIFU.US,D,20171218,000000,354.92,356.84,352.84,354.68,14191.7,0
+AIFU.US,D,20171219,000000,337.18,362.76,325.9,355.28,13005.650000000001,0
+AIFU.US,D,20171220,000000,355.62,360.78,348.68,350.1,3625.7000000000003,0
+AIFU.US,D,20171221,000000,351.58,351.9,339.8,342.98,15029.400000000001,0
+AIFU.US,D,20171222,000000,342.5,348.32,336.2,340.74,8986.800000000001,0
+AIFU.US,D,20171226,000000,339.12,346.24,338.82,341.92,3904.8500000000004,0
+AIFU.US,D,20171227,000000,342.98,352.04,342.82,344.28,7670.55,0
+AIFU.US,D,20171228,000000,343.52,353.16,339.12,347.28,12495,0
+AIFU.US,D,20171229,000000,348.32,354.22,344.6,348.84,13828.400000000001,0
+AIFU.US,D,20180102,000000,350.46,368.48,347.68,358.8,7775.150000000001,0
+AIFU.US,D,20180103,000000,358.98,378.84,358.98,372.06,13929.45,0
+AIFU.US,D,20180104,000000,372.7,376.44,363.18,371.72,7649.75,0
+AIFU.US,D,20180105,000000,372.24,380.84,371.02,379.8,11362.2,0
+AIFU.US,D,20180108,000000,380.78,382.72,377.06,381.44,4884.7,0
+AIFU.US,D,20180109,000000,381.06,393.2,375.74,376.74,19225.55,0
+AIFU.US,D,20180110,000000,379.16,381.92,368.34,373.8,11303.7,0
+AIFU.US,D,20180111,000000,377.54,396.12,375.12,383.96,12025.75,0
+AIFU.US,D,20180112,000000,384.12,396.44,381.74,391.26,10541.1,0
+AIFU.US,D,20180116,000000,396.12,426.76,393.2,423.66,42591.05,0
+AIFU.US,D,20180117,000000,425.14,431.28,409.44,425.48,21150.4,0
+AIFU.US,D,20180118,000000,426.92,474.66,426.92,465.48,22570.050000000003,0
+AIFU.US,D,20180119,000000,459.86,470.62,448.38,464.36,24841.65,0
+AIFU.US,D,20180122,000000,460.32,491.76,459.86,490.64,21075.95,0
+AIFU.US,D,20180123,000000,484.02,513.86,479.5,492.58,28566.75,0
+AIFU.US,D,20180124,000000,492.1,498.54,484.18,489.02,28066.25,0
+AIFU.US,D,20180125,000000,488.08,490.64,461.46,473.04,18762.9,0
+AIFU.US,D,20180126,000000,479.62,480.54,462.78,472.44,13975.1,0
+AIFU.US,D,20180129,000000,473.24,477.88,465,468.54,17865.2,0
+AIFU.US,D,20180130,000000,465,466.12,449.22,458.72,10819.300000000001,0
+AIFU.US,D,20180131,000000,467.72,474.66,459.98,472.6,7934.85,0
+AIFU.US,D,20180201,000000,470.36,485.18,467.9,480.34,12696.400000000001,0
+AIFU.US,D,20180202,000000,479.08,481.28,463.76,465,10992.300000000001,0
+AIFU.US,D,20180205,000000,461.32,467.72,429,437.26,23178.800000000003,0
+AIFU.US,D,20180206,000000,416.28,435.6,394,425.62,36102.05,0
+AIFU.US,D,20180207,000000,423.82,443.38,412.86,434.64,11912.050000000001,0
+AIFU.US,D,20180208,000000,436.28,440,416.92,427.72,19804.65,0
+AIFU.US,D,20180209,000000,428.04,428.04,399.52,415.18,30803.65,0
+AIFU.US,D,20180212,000000,417.08,459.52,417.08,450.52,15950.6,0
+AIFU.US,D,20180213,000000,443.84,465.84,437.72,452.56,24861.45,0
+AIFU.US,D,20180214,000000,451.1,479.2,451.1,473.4,22949.5,0
+AIFU.US,D,20180215,000000,479.2,508.72,472.44,495.36,25732.2,0
+AIFU.US,D,20180216,000000,495.36,496.78,479.5,488.54,16955.7,0
+AIFU.US,D,20180220,000000,481.94,512.76,481.94,510.66,21004.95,0
+AIFU.US,D,20180221,000000,513.86,530.02,508.42,518.08,20744.550000000003,0
+AIFU.US,D,20180222,000000,521.6,521.6,479.22,483.4,16934.600000000002,0
+AIFU.US,D,20180223,000000,485.6,505.64,484.02,505.64,19223.55,0
+AIFU.US,D,20180226,000000,511.16,542.16,497.9,540.68,70075.2,0
+AIFU.US,D,20180227,000000,540.5,542.16,525.98,530.62,25961.65,0
+AIFU.US,D,20180228,000000,532.94,543.74,532.94,538.9,10928.2,0
+AIFU.US,D,20180301,000000,540.96,540.96,487.74,506,33615.05,0
+AIFU.US,D,20180302,000000,498.04,510.32,484.18,507.44,24961.5,0
+AIFU.US,D,20180305,000000,506.62,506.62,496.78,499.66,13609.150000000001,0
+AIFU.US,D,20180306,000000,504.54,538.76,504.54,534.54,23826.850000000002,0
+AIFU.US,D,20180307,000000,527.26,531.48,510.66,519.84,10526.95,0
+AIFU.US,D,20180308,000000,520.84,527.94,515.66,519.96,15764.2,0
+AIFU.US,D,20180309,000000,524.22,544.7,519.4,541.26,26555.850000000002,0
+AIFU.US,D,20180312,000000,545.04,545.5,509.82,522.92,24202,0
+AIFU.US,D,20180313,000000,484.02,487.74,406.24,439.02,125722.8,0
+AIFU.US,D,20180314,000000,437.4,477.66,434.78,456.8,59176.65,0
+AIFU.US,D,20180315,000000,457.4,460.32,436.14,438.04,19107.7,0
+AIFU.US,D,20180316,000000,437.56,439.82,421.14,427.58,22931.600000000002,0
+AIFU.US,D,20180319,000000,423.4,447.42,422.56,443.84,17848.8,0
+AIFU.US,D,20180320,000000,445.64,473.86,440.5,471.28,14759.1,0
+AIFU.US,D,20180321,000000,467.9,478.2,464.68,467.26,16843.850000000002,0
+AIFU.US,D,20180322,000000,460.46,473.32,447.28,455.16,18673.350000000002,0
+AIFU.US,D,20180323,000000,450.32,450.32,433.18,434.64,29403.2,0
+AIFU.US,D,20180326,000000,440.58,447.36,432.42,445.46,19351.25,0
+AIFU.US,D,20180327,000000,447.28,463,442.38,444.18,18888.5,0
+AIFU.US,D,20180328,000000,443.16,454.62,437.76,447.64,22369.15,0
+AIFU.US,D,20180329,000000,448.14,449.3,436.98,439.06,29846.550000000003,0
+AIFU.US,D,20180402,000000,437.76,453.02,422.48,425.24,12306.400000000001,0
+AIFU.US,D,20180403,000000,428.02,432.06,420.42,425.58,10188.400000000001,0
+AIFU.US,D,20180404,000000,413.4,428.02,409.04,425.58,9381.95,0
+AIFU.US,D,20180405,000000,428.96,439.86,426.86,430.1,20599.65,0
+AIFU.US,D,20180406,000000,428.2,437.84,411.42,418.74,12998.300000000001,0
+AIFU.US,D,20180409,000000,421.84,427.68,412.56,414.04,4998.3,0
+AIFU.US,D,20180410,000000,421.2,433.56,417.44,420.22,34637.700000000004,0
+AIFU.US,D,20180411,000000,444.26,448.5,416.64,444.26,18068.45,0
+AIFU.US,D,20180412,000000,444.58,444.58,427.34,432.22,13375.35,0
+AIFU.US,D,20180413,000000,433.56,435.56,421.2,429.8,14098,0
+AIFU.US,D,20180416,000000,430.46,438.42,422.98,436.6,8364.85,0
+AIFU.US,D,20180417,000000,437.12,448.64,433.36,444.42,7500.6,0
+AIFU.US,D,20180418,000000,444.76,451.56,443.94,446.84,3723.65,0
+AIFU.US,D,20180419,000000,446.84,447.02,438.24,445.38,2443.8,0
+AIFU.US,D,20180420,000000,445.86,445.86,407.22,437.76,4404.45,0
+AIFU.US,D,20180423,000000,437.6,446.04,422.64,439.4,5900.150000000001,0
+AIFU.US,D,20180424,000000,442,447.64,409.9,441.02,8378.4,0
+AIFU.US,D,20180425,000000,441.52,441.82,428.88,436.42,6115.900000000001,0
+AIFU.US,D,20180426,000000,438.06,443.16,433.36,439.4,4814.1,0
+AIFU.US,D,20180427,000000,440.54,449.92,440.2,447.02,7664.55,0
+AIFU.US,D,20180430,000000,449,451.56,440.62,445.96,4963.55,0
+AIFU.US,D,20180501,000000,445.74,451.56,442.46,448.32,5748.150000000001,0
+AIFU.US,D,20180502,000000,449,454.14,439.4,451.56,5780.450000000001,0
+AIFU.US,D,20180503,000000,449.46,449.46,437.28,439.2,18192.65,0
+AIFU.US,D,20180504,000000,438.92,444.76,433.36,441.64,9121.800000000001,0
+AIFU.US,D,20180507,000000,442.78,444.5,431.6,435.8,20396.25,0
+AIFU.US,D,20180508,000000,434.98,434.98,416.96,423.48,31110.100000000002,0
+AIFU.US,D,20180509,000000,425.58,426.62,408.68,411.78,22343.75,0
+AIFU.US,D,20180510,000000,411.96,422.78,406.22,422.64,11654.6,0
+AIFU.US,D,20180511,000000,421.2,422.24,413.6,421.04,7052.650000000001,0
+AIFU.US,D,20180514,000000,421.04,428.02,419.6,425.88,4629.650000000001,0
+AIFU.US,D,20180515,000000,424.12,466.82,424.12,454.8,15856.400000000001,0
+AIFU.US,D,20180516,000000,451.2,498.88,441.8,487.14,18759,0
+AIFU.US,D,20180517,000000,489.1,500.48,483.9,487,5526.700000000001,0
+AIFU.US,D,20180518,000000,482.6,483.44,429.64,453.56,18948.7,0
+AIFU.US,D,20180521,000000,450.12,490.1,439.06,469.12,11883.5,0
+AIFU.US,D,20180522,000000,451.74,462.3,417.62,462.1,27877.2,0
+AIFU.US,D,20180523,000000,450.94,480.36,450.94,474,16012,0
+AIFU.US,D,20180524,000000,471.1,483.1,461.18,479.82,13903.2,0
+AIFU.US,D,20180525,000000,483.44,483.44,471.1,477.88,8031.450000000001,0
+AIFU.US,D,20180529,000000,472.86,476.92,461.96,465.54,6057.6,0
+AIFU.US,D,20180530,000000,462.96,475.8,462.3,467.54,9454.85,0
+AIFU.US,D,20180531,000000,467.54,478.2,464.24,470.74,45124.65,0
+AIFU.US,D,20180601,000000,470.42,499.18,470.42,490.24,13790.300000000001,0
+AIFU.US,D,20180604,000000,491.52,495.52,474.06,491.52,9881.150000000001,0
+AIFU.US,D,20180605,000000,496.46,509.24,482.54,501.4,21836.25,0
+AIFU.US,D,20180606,000000,501.22,518.76,497.32,509.72,10087.550000000001,0
+AIFU.US,D,20180607,000000,513.18,516.16,494.04,499.42,8106.8,0
+AIFU.US,D,20180608,000000,499.26,590.52,486.02,585.94,35465.5,0
+AIFU.US,D,20180611,000000,573.48,581.68,550.86,553.82,35436.6,0
+AIFU.US,D,20180612,000000,556.46,564.3,543.84,561.34,13793.650000000001,0
+AIFU.US,D,20180613,000000,564.64,573,539.38,543.84,14694.150000000001,0
+AIFU.US,D,20180614,000000,541.9,626.64,534.36,603.48,29166.550000000003,0
+AIFU.US,D,20180615,000000,599.88,610.52,565.82,573.32,24136.25,0
+AIFU.US,D,20180618,000000,569.74,596.58,564.16,595.4,12396.75,0
+AIFU.US,D,20180619,000000,582.34,593.78,566.26,567.38,8591.85,0
+AIFU.US,D,20180620,000000,567.94,575.16,557.42,567.24,7225.35,0
+AIFU.US,D,20180621,000000,565.28,565.28,541.72,548.9,13036.75,0
+AIFU.US,D,20180622,000000,548.9,578.24,544.8,577.26,7436.3,0
+AIFU.US,D,20180625,000000,569.56,569.82,547.02,552.84,10563.45,0
+AIFU.US,D,20180626,000000,553.02,553.02,524.36,535.62,10032.7,0
+AIFU.US,D,20180627,000000,527.4,528.7,439.78,443.86,51881.950000000004,0
+AIFU.US,D,20180628,000000,445.68,470.74,445.68,460.42,29209.850000000002,0
+AIFU.US,D,20180629,000000,458.8,477.32,458.8,466.94,20070.7,0
+AIFU.US,D,20180702,000000,462.74,470.42,454.5,457.44,8997.75,0
+AIFU.US,D,20180703,000000,464.2,470.56,447,447.34,6220.35,0
+AIFU.US,D,20180705,000000,450.1,454.18,431.74,441.72,15862.45,0
+AIFU.US,D,20180706,000000,443.54,481.04,440.28,475.14,31630.15,0
+AIFU.US,D,20180709,000000,479.42,504.5,479.42,500.88,10713.95,0
+AIFU.US,D,20180710,000000,501.9,509.12,493.26,501.22,14781.550000000001,0
+AIFU.US,D,20180711,000000,480.42,508.92,480.42,507.92,17619.9,0
+AIFU.US,D,20180712,000000,510.22,521.68,494.5,502.18,18719.95,0
+AIFU.US,D,20180713,000000,501.9,509.9,496.12,507.3,10670.25,0
+AIFU.US,D,20180716,000000,509.44,513.92,496.8,506.46,8387.9,0
+AIFU.US,D,20180717,000000,504.98,516.94,499.9,512.2,10099.35,0
+AIFU.US,D,20180718,000000,509.58,519.1,507.3,513.34,8529.9,0
+AIFU.US,D,20180719,000000,510.08,512.54,499.9,506.16,9479.7,0
+AIFU.US,D,20180720,000000,506.16,516.94,498.1,503.36,11434.550000000001,0
+AIFU.US,D,20180723,000000,502.7,514.44,497.76,507.92,11373.150000000001,0
+AIFU.US,D,20180724,000000,512.4,528.06,510.08,513.84,10766.900000000001,0
+AIFU.US,D,20180725,000000,514,529.08,512.02,516.58,9635.35,0
+AIFU.US,D,20180726,000000,515.64,528.7,507.8,509.9,8084.150000000001,0
+AIFU.US,D,20180727,000000,509.28,519.1,501.56,503.36,16364.35,0
+AIFU.US,D,20180730,000000,502.04,505.46,460.42,460.74,14434.2,0
+AIFU.US,D,20180731,000000,466.34,468.74,441.44,444.2,15008.5,0
+AIFU.US,D,20180801,000000,444.04,465.56,441.1,458.8,11481.1,0
+AIFU.US,D,20180802,000000,454.18,459.78,440.92,449.28,13113,0
+AIFU.US,D,20180803,000000,449.28,460.42,444.54,458.8,9546.050000000001,0
+AIFU.US,D,20180806,000000,457.16,458.44,444.08,453.2,6801.75,0
+AIFU.US,D,20180807,000000,452.68,463.86,447.96,450.62,9716.75,0
+AIFU.US,D,20180808,000000,458.8,474.2,456.22,464.38,18661.3,0
+AIFU.US,D,20180809,000000,464.54,480.42,464.54,465.5,6800.200000000001,0
+AIFU.US,D,20180810,000000,464.7,473.38,462.9,468.28,9431.4,0
+AIFU.US,D,20180813,000000,467.98,477.78,467.98,473.86,11679.95,0
+AIFU.US,D,20180814,000000,473.38,479.28,441.92,442.38,24955.15,0
+AIFU.US,D,20180815,000000,441.58,441.58,412.12,429.48,12839.2,0
+AIFU.US,D,20180816,000000,432.06,444.88,414.7,417.18,10732.85,0
+AIFU.US,D,20180817,000000,415.38,435.66,411.78,413.9,12387.2,0
+AIFU.US,D,20180820,000000,412.88,432.42,409.78,418.5,10676.050000000001,0
+AIFU.US,D,20180821,000000,409.6,439.28,373.46,425.98,16692.15,0
+AIFU.US,D,20180822,000000,425.98,439.26,416.04,416.04,10138,0
+AIFU.US,D,20180823,000000,416.36,424.04,403.02,407.18,8950.7,0
+AIFU.US,D,20180824,000000,407.18,429.48,407.18,428.48,9684.1,0
+AIFU.US,D,20180827,000000,430.44,469.1,358.82,383.42,187564.7,0
+AIFU.US,D,20180828,000000,388.02,399.96,362.46,380.14,127841.15000000001,0
+AIFU.US,D,20180829,000000,379.8,399.7,379.8,395.36,67232.85,0
+AIFU.US,D,20180830,000000,392.74,404.84,378.82,383.42,35363.25,0
+AIFU.US,D,20180831,000000,380.3,388.38,367.66,381.46,84188.55,0
+AIFU.US,D,20180904,000000,378.48,402.8,378.48,397.34,16388,0
+AIFU.US,D,20180905,000000,397.34,410.62,393.52,405.48,17968.25,0
+AIFU.US,D,20180906,000000,406.14,418.7,399.16,411.76,14721.550000000001,0
+AIFU.US,D,20180907,000000,410.12,417.54,410.12,411.96,11998.85,0
+AIFU.US,D,20180910,000000,412.88,430.26,411.96,421.68,10036.050000000001,0
+AIFU.US,D,20180911,000000,421.36,439.88,418.06,437.08,10565.75,0
+AIFU.US,D,20180912,000000,437.4,454.1,429.48,453.66,16153.150000000001,0
+AIFU.US,D,20180913,000000,455.32,465.18,454.52,460.42,12275.2,0
+AIFU.US,D,20180914,000000,459.42,463.54,413.9,418.36,18502.75,0
+AIFU.US,D,20180917,000000,417.36,434.92,415.4,426.58,17312.2,0
+AIFU.US,D,20180918,000000,428.94,444.88,424.16,439.88,10684.35,0
+AIFU.US,D,20180919,000000,441.88,453.48,436.24,448.34,10239.85,0
+AIFU.US,D,20180920,000000,449.62,465.18,444.7,461.72,22287.45,0
+AIFU.US,D,20180921,000000,463.38,471.36,456.44,470.2,108567.40000000001,0
+AIFU.US,D,20180924,000000,463.06,463.68,449.2,455.74,12654.75,0
+AIFU.US,D,20180925,000000,456.62,467.22,454.1,463.24,7138.55,0
+AIFU.US,D,20180926,000000,463.54,471.42,460.9,464.08,6510.700000000001,0
+AIFU.US,D,20180927,000000,471.86,486.74,467.38,477.5,114741.35,0
+AIFU.US,D,20180928,000000,475.84,475.84,445.52,447.36,7943.35,0
+AIFU.US,D,20181001,000000,453.82,473.48,451.26,473.18,9320.300000000001,0
+AIFU.US,D,20181002,000000,470.2,472.64,446.18,447,109926,0
+AIFU.US,D,20181003,000000,448.34,454.58,445.04,448.52,3280.2000000000003,0
+AIFU.US,D,20181004,000000,447.2,454.96,439.42,451.12,10304.1,0
+AIFU.US,D,20181005,000000,455.32,455.32,442.96,451.62,4746.3,0
+AIFU.US,D,20181008,000000,451.26,451.82,442.22,449.96,15726.800000000001,0
+AIFU.US,D,20181009,000000,447.82,454.76,443.38,445.34,7698.200000000001,0
+AIFU.US,D,20181010,000000,445.34,448.66,434.74,442.86,16626.100000000002,0
+AIFU.US,D,20181011,000000,438.76,449.5,438.06,445.52,10690,0
+AIFU.US,D,20181012,000000,454.58,465.18,445.34,463.7,7603.35,0
+AIFU.US,D,20181015,000000,461.9,466.84,444.7,446.38,7459.200000000001,0
+AIFU.US,D,20181016,000000,446.18,463.38,444.18,461.28,5783.450000000001,0
+AIFU.US,D,20181017,000000,461.72,461.72,450.54,452.16,4029.8,0
+AIFU.US,D,20181018,000000,450.86,451.12,443.66,449.5,5623.3,0
+AIFU.US,D,20181019,000000,455.92,461.9,445.34,446.18,11719.800000000001,0
+AIFU.US,D,20181022,000000,453.66,466.84,453.28,465.18,10220,0
+AIFU.US,D,20181023,000000,457.78,458.6,445.04,457.42,11081.95,0
+AIFU.US,D,20181024,000000,457.78,457.78,441.7,444.18,8975.25,0
+AIFU.US,D,20181025,000000,448.66,463.54,447.64,459.76,8954.050000000001,0
+AIFU.US,D,20181026,000000,453.82,466.84,453.38,462.24,11180.2,0
+AIFU.US,D,20181029,000000,466.22,466.22,437.9,443.38,19838.25,0
+AIFU.US,D,20181030,000000,444.88,444.88,412.62,428.78,26725.100000000002,0
+AIFU.US,D,20181031,000000,433.76,466.22,426.32,443.38,40480.350000000006,0
+AIFU.US,D,20181101,000000,429.48,449.62,429.48,448.66,18568.850000000002,0
+AIFU.US,D,20181102,000000,451.62,456.96,451.62,455.32,13435.45,0
+AIFU.US,D,20181105,000000,456.96,459.08,448.34,449.2,5064.450000000001,0
+AIFU.US,D,20181106,000000,449.96,455.32,446.66,452.94,7602.450000000001,0
+AIFU.US,D,20181107,000000,455.32,474.52,454.96,473.84,20088.800000000003,0
+AIFU.US,D,20181108,000000,471.36,491.7,468.04,484.28,15222.1,0
+AIFU.US,D,20181109,000000,479.46,479.46,457.58,463.06,4909.35,0
+AIFU.US,D,20181112,000000,462.56,462.56,438.06,446.66,14414.800000000001,0
+AIFU.US,D,20181113,000000,450.54,455.92,446.38,451.26,6868,0
+AIFU.US,D,20181114,000000,453.28,453.28,403.28,403.78,25339.4,0
+AIFU.US,D,20181115,000000,407.1,409.12,395.1,401.94,26235.050000000003,0
+AIFU.US,D,20181116,000000,401.52,409.48,385.26,387.92,29218.7,0
+AIFU.US,D,20181119,000000,390.06,391.68,379.46,382.28,46233.55,0
+AIFU.US,D,20181120,000000,380.46,405.64,362.62,397.34,59760.600000000006,0
+AIFU.US,D,20181121,000000,397.34,463.54,397.18,433.24,42104.15,0
+AIFU.US,D,20181123,000000,424.16,460.56,424.16,429.62,9994.050000000001,0
+AIFU.US,D,20181126,000000,434.92,434.92,408.96,414.38,7929.6,0
+AIFU.US,D,20181127,000000,412.1,423.52,409.66,416.06,8025.55,0
+AIFU.US,D,20181128,000000,420,428.48,420,428.48,5654.8,0
+AIFU.US,D,20181129,000000,428.48,430.26,400.64,401.52,9280.300000000001,0
+AIFU.US,D,20181130,000000,401.52,414.92,401.52,404.94,13214.7,0
+AIFU.US,D,20181203,000000,412.88,420.66,405.66,413.9,11048.300000000001,0
+AIFU.US,D,20181204,000000,411.2,428.44,384.98,386.3,15435.7,0
+AIFU.US,D,20181206,000000,379.94,398.4,373.64,392.98,25551.050000000003,0
+AIFU.US,D,20181207,000000,391.34,396.22,379.72,381.3,7159.400000000001,0
+AIFU.US,D,20181210,000000,379.12,390.68,373.64,389.02,6025.05,0
+AIFU.US,D,20181211,000000,391.8,392.2,378.14,382.96,6800.85,0
+AIFU.US,D,20181212,000000,388.66,395.52,380.3,388.46,7788.55,0
+AIFU.US,D,20181213,000000,390.32,395.16,376.62,378.3,10159,0
+AIFU.US,D,20181214,000000,376.12,392,366.24,367.72,18536.5,0
+AIFU.US,D,20181217,000000,367.72,385.64,352.74,355.38,21138.350000000002,0
+AIFU.US,D,20181218,000000,356.24,380.8,356.24,375.12,44998.15,0
+AIFU.US,D,20181219,000000,374.08,390.5,359.06,367.3,11800.050000000001,0
+AIFU.US,D,20181220,000000,363.56,377.64,352.74,370.46,42264.200000000004,0
+AIFU.US,D,20181221,000000,371.94,375.44,357.94,361.54,11687.85,0
+AIFU.US,D,20181224,000000,361.88,380.48,361.88,367.42,9458.7,0
+AIFU.US,D,20181226,000000,369.94,371.94,355.74,360.58,9116.65,0
+AIFU.US,D,20181227,000000,356.4,374.94,356.4,367.72,9151.95,0
+AIFU.US,D,20181228,000000,368.78,388.76,366.08,379.3,14169.85,0
+AIFU.US,D,20181231,000000,380.94,382.3,363.2,366.94,14899.7,0
+AIFU.US,D,20190102,000000,362.42,379.94,359.44,378.94,7148.950000000001,0
+AIFU.US,D,20190103,000000,375.44,378.78,364.4,368.42,8965.1,0
+AIFU.US,D,20190104,000000,376.12,389.32,367.9,380.66,4343.8,0
+AIFU.US,D,20190107,000000,381.8,390.68,376.48,389.48,4911.150000000001,0
+AIFU.US,D,20190108,000000,392.8,392.8,376.3,379.12,8041.1,0
+AIFU.US,D,20190109,000000,383.8,397.34,376.12,388.32,11519.5,0
+AIFU.US,D,20190110,000000,387.82,394.2,381.98,386.5,4942.400000000001,0
+AIFU.US,D,20190111,000000,386.16,392.52,383.66,384.48,3926.1000000000004,0
+AIFU.US,D,20190114,000000,381.3,389.48,372.28,376.12,5862.950000000001,0
+AIFU.US,D,20190115,000000,378.78,405,377.94,391.34,9867.050000000001,0
+AIFU.US,D,20190116,000000,391.48,397.42,379.46,383.66,12375.150000000001,0
+AIFU.US,D,20190117,000000,380.94,381.8,324.16,336,182476,0
+AIFU.US,D,20190118,000000,337.5,389.76,337.5,384.56,92455.65000000001,0
+AIFU.US,D,20190122,000000,375.28,380.12,348.54,376.62,35338.9,0
+AIFU.US,D,20190123,000000,377.64,404.22,371.84,399.38,12727.45,0
+AIFU.US,D,20190124,000000,401.72,403.36,387.82,389.82,18576.3,0
+AIFU.US,D,20190125,000000,393.84,415.26,392.7,402,14392.6,0
+AIFU.US,D,20190128,000000,401.72,417.08,401.4,412.08,8153.450000000001,0
+AIFU.US,D,20190129,000000,410.08,413.62,399.56,401.4,6840,0
+AIFU.US,D,20190130,000000,406.88,419.06,401.64,416.42,12335.400000000001,0
+AIFU.US,D,20190131,000000,415.42,432.28,401.2,431.48,15605.800000000001,0
+AIFU.US,D,20190201,000000,429.96,443.34,428.62,434.28,8940.75,0
+AIFU.US,D,20190204,000000,435.98,437.14,426.26,432.8,4393.55,0
+AIFU.US,D,20190205,000000,433.96,438.48,430.26,434.6,5016.35,0
+AIFU.US,D,20190206,000000,434.78,447,420.92,443.78,6401.85,0
+AIFU.US,D,20190207,000000,436.44,440.16,419.62,425.9,53579,0
+AIFU.US,D,20190208,000000,426.26,434.46,426.26,430.08,5623.900000000001,0
+AIFU.US,D,20190211,000000,434.28,434.6,427.24,429.76,9298.4,0
+AIFU.US,D,20190212,000000,431.92,433.12,426.78,432.62,3862.5,0
+AIFU.US,D,20190213,000000,434.6,438.48,426.26,426.46,5026,0
+AIFU.US,D,20190214,000000,426.26,442.3,424.76,440.78,14959,0
+AIFU.US,D,20190215,000000,441.8,441.8,427.12,431.28,10392.7,0
+AIFU.US,D,20190219,000000,428.92,436.14,426.26,428.92,5990.05,0
+AIFU.US,D,20190220,000000,429.1,438.3,427.84,435.14,6572.450000000001,0
+AIFU.US,D,20190221,000000,436.3,444.68,426.78,429.6,9161.65,0
+AIFU.US,D,20190222,000000,433.12,435.32,426.46,432.8,5845.950000000001,0
+AIFU.US,D,20190225,000000,435.98,445.02,429.76,432.46,10949.25,0
+AIFU.US,D,20190226,000000,430.08,430.76,422.92,426.6,18774.05,0
+AIFU.US,D,20190227,000000,426.26,429.6,413.62,420.92,24062.100000000002,0
+AIFU.US,D,20190228,000000,419.74,422.06,400.5,421.26,23031.350000000002,0
+AIFU.US,D,20190301,000000,424.1,424.62,408.04,419.44,26464.2,0
+AIFU.US,D,20190304,000000,419.44,422.92,400.04,405.88,11418.45,0
+AIFU.US,D,20190305,000000,406.72,409.44,403.04,406.22,7119.55,0
+AIFU.US,D,20190306,000000,405.38,408.72,396.52,397.5,6983.950000000001,0
+AIFU.US,D,20190307,000000,396.82,396.82,376.3,386.7,15274.050000000001,0
+AIFU.US,D,20190308,000000,380.8,389.82,378.24,389.48,11192.1,0
+AIFU.US,D,20190311,000000,395.16,408.56,388.92,392.8,12025,0
+AIFU.US,D,20190312,000000,440.78,451,405.38,419.74,22826.2,0
+AIFU.US,D,20190313,000000,416.92,432.12,416.58,421.12,18690.25,0
+AIFU.US,D,20190314,000000,418.24,427.94,416.58,422.06,16006.150000000001,0
+AIFU.US,D,20190315,000000,426.26,435.98,421.74,432.8,19009.25,0
+AIFU.US,D,20190318,000000,434.28,442.62,430.26,434.28,10495.2,0
+AIFU.US,D,20190319,000000,436.62,438.1,432.12,433.46,11078.5,0
+AIFU.US,D,20190320,000000,432.1,437.74,428.88,430.42,14141.45,0
+AIFU.US,D,20190321,000000,427.88,439.36,425.68,437.82,12202.95,0
+AIFU.US,D,20190322,000000,432.44,441.22,430.76,437.02,7350.200000000001,0
+AIFU.US,D,20190325,000000,437.18,439.68,432.8,437.34,12795.300000000001,0
+AIFU.US,D,20190326,000000,440.54,440.58,434.48,436.14,9017.550000000001,0
+AIFU.US,D,20190327,000000,436.34,440.4,433.6,440.2,11200.45,0
+AIFU.US,D,20190328,000000,440.4,441.06,434.62,436.34,7387.8,0
+AIFU.US,D,20190329,000000,437.52,443.1,433.6,443.1,15038.050000000001,0
+AIFU.US,D,20190401,000000,447.14,447.14,438.7,445.76,9022.45,0
+AIFU.US,D,20190402,000000,446.3,446.3,438.16,440.54,6702.650000000001,0
+AIFU.US,D,20190403,000000,443.58,443.58,436.34,436.48,5752.450000000001,0
+AIFU.US,D,20190404,000000,437.82,440.4,435.5,439.52,8353.9,0
+AIFU.US,D,20190405,000000,440.2,441.8,435.98,437.02,10765.85,0
+AIFU.US,D,20190408,000000,435.34,439.68,427.72,437.64,10113.7,0
+AIFU.US,D,20190409,000000,435.16,440.4,433.26,437.18,12361.050000000001,0
+AIFU.US,D,20190410,000000,438,445.6,435.8,444.96,11865.150000000001,0
+AIFU.US,D,20190411,000000,443.72,447.14,437.02,438,26024.95,0
+AIFU.US,D,20190412,000000,442.72,445.08,437.52,439.68,3953.15,0
+AIFU.US,D,20190415,000000,440.06,442.06,433.6,436.34,4868.900000000001,0
+AIFU.US,D,20190416,000000,438.88,440.98,436.78,438.36,3183.3,0
+AIFU.US,D,20190417,000000,437.52,439.68,435.16,436.34,3994.4,0
+AIFU.US,D,20190418,000000,436.34,439.36,433.6,436.14,6995.25,0
+AIFU.US,D,20190422,000000,433.8,437.18,430.32,435.5,6959.35,0
+AIFU.US,D,20190423,000000,434.28,437.34,432.44,432.44,11681.050000000001,0
+AIFU.US,D,20190424,000000,432.62,437.64,430.22,435.8,7595,0
+AIFU.US,D,20190425,000000,433.6,438.16,431.12,437.64,12128.050000000001,0
+AIFU.US,D,20190426,000000,433.12,440.4,433.12,438.7,4618.25,0
+AIFU.US,D,20190429,000000,440.4,440.4,438,438.54,11185,0
+AIFU.US,D,20190430,000000,439.16,439.16,437.64,438.36,18551.8,0
+AIFU.US,D,20190501,000000,437.18,440.06,436.64,438.7,11469.400000000001,0
+AIFU.US,D,20190502,000000,438.16,439.52,436.48,438.54,14382.75,0
+AIFU.US,D,20190503,000000,439.16,440.2,437.82,438.54,13032.900000000001,0
+AIFU.US,D,20190506,000000,432.96,439.68,432.44,434.62,11713.35,0
+AIFU.US,D,20190507,000000,432.26,436.14,425.38,425.86,12640.050000000001,0
+AIFU.US,D,20190508,000000,425.18,429.72,410.96,427.18,30019.350000000002,0
+AIFU.US,D,20190509,000000,422.14,427.06,416.74,416.74,70456.75,0
+AIFU.US,D,20190510,000000,421.82,441.22,421.82,436.34,18218.600000000002,0
+AIFU.US,D,20190513,000000,428.24,429.16,421.82,425.38,25137.800000000003,0
+AIFU.US,D,20190514,000000,430.6,442.38,426.56,440.06,9343.6,0
+AIFU.US,D,20190515,000000,438.7,449.78,429.16,448.82,15618.35,0
+AIFU.US,D,20190516,000000,450.7,506.68,450.7,502.46,40362.75,0
+AIFU.US,D,20190517,000000,497.1,515.96,491.82,513.58,21210.25,0
+AIFU.US,D,20190520,000000,507.86,514.64,498.76,505.82,34400.55,0
+AIFU.US,D,20190521,000000,512.6,513.94,484.92,491.32,20785.75,0
+AIFU.US,D,20190522,000000,488.14,502.36,481.88,502.1,13306.1,0
+AIFU.US,D,20190523,000000,503.18,516.8,496.54,515.62,34309.35,0
+AIFU.US,D,20190524,000000,516.16,532.14,515.28,528.16,30695.4,0
+AIFU.US,D,20190528,000000,532.68,534.18,509.78,514.76,48116.25,0
+AIFU.US,D,20190529,000000,516.6,525.78,513.76,514.1,19304.75,0
+AIFU.US,D,20190530,000000,513.58,521.48,507.86,513.58,18848.15,0
+AIFU.US,D,20190531,000000,508.38,514.1,491.2,497.26,37327.15,0
+AIFU.US,D,20190603,000000,500.58,500.58,462.32,471.1,42135.75,0
+AIFU.US,D,20190604,000000,471.58,491.82,471.58,488.58,37608.35,0
+AIFU.US,D,20190605,000000,490.48,540.12,489.14,537.02,42381.950000000004,0
+AIFU.US,D,20190606,000000,536.38,555.08,532.26,553.72,54844.25,0
+AIFU.US,D,20190607,000000,547.94,571.56,547.78,567.02,48681.100000000006,0
+AIFU.US,D,20190610,000000,570.92,579.6,567.22,573.5,45401.65,0
+AIFU.US,D,20190611,000000,573.5,579.96,543.7,561.9,37975.950000000004,0
+AIFU.US,D,20190612,000000,559.36,566.7,534.64,534.84,19066.4,0
+AIFU.US,D,20190613,000000,537.7,540.44,529.72,531.9,14671.400000000001,0
+AIFU.US,D,20190614,000000,531.26,537.54,520.5,534.84,21939.15,0
+AIFU.US,D,20190617,000000,536,549.82,530.04,531.08,13186.35,0
+AIFU.US,D,20190618,000000,538.4,544,531.58,539.56,12263.5,0
+AIFU.US,D,20190619,000000,538.6,541.1,529.36,537.02,7948.5,0
+AIFU.US,D,20190620,000000,541.84,553.06,540.3,544.88,12282.45,0
+AIFU.US,D,20190621,000000,542.46,545.9,529.02,535.66,17015,0
+AIFU.US,D,20190624,000000,537.02,546.58,528.18,529.72,19141.15,0
+AIFU.US,D,20190625,000000,529.36,531.08,513.86,518.8,13178.050000000001,0
+AIFU.US,D,20190626,000000,519.8,564.96,519.8,561.76,39548.5,0
+AIFU.US,D,20190627,000000,564.14,574.5,561.9,568.06,33518.950000000004,0
+AIFU.US,D,20190628,000000,569.08,578.62,557.14,570.42,27993.100000000002,0
+AIFU.US,D,20190701,000000,570.92,586.82,570.92,574,21150.350000000002,0
+AIFU.US,D,20190702,000000,572.62,582.38,570.88,580.16,16886.8,0
+AIFU.US,D,20190703,000000,582.7,586.96,579.46,582.82,6983.450000000001,0
+AIFU.US,D,20190705,000000,582.04,582.04,556.32,557.5,15045.45,0
+AIFU.US,D,20190708,000000,556.78,566.5,548.76,563.44,23652.050000000003,0
+AIFU.US,D,20190709,000000,563.28,567.12,553.22,566.5,13316.25,0
+AIFU.US,D,20190710,000000,568.06,577.84,564.46,572.82,12845.5,0
+AIFU.US,D,20190711,000000,570.92,591.1,563.62,589.88,20414.45,0
+AIFU.US,D,20190712,000000,592.24,592.24,558.32,566.32,17667.7,0
+AIFU.US,D,20190715,000000,568.56,586.52,567.22,580.98,18925.8,0
+AIFU.US,D,20190716,000000,581.32,599.56,580.68,597.72,21898.100000000002,0
+AIFU.US,D,20190717,000000,596.22,605.88,572.44,576.58,29615.25,0
+AIFU.US,D,20190718,000000,570.58,584.24,565.14,570.58,16994.65,0
+AIFU.US,D,20190719,000000,574,575.68,566.7,572,14177.1,0
+AIFU.US,D,20190722,000000,573.02,577.6,569.26,573.68,14236.25,0
+AIFU.US,D,20190723,000000,573.84,575.64,556.78,561.56,19115.8,0
+AIFU.US,D,20190724,000000,562.6,570.42,559.56,564.14,11638.25,0
+AIFU.US,D,20190725,000000,562.78,567.32,559.56,564.14,19888.75,0
+AIFU.US,D,20190726,000000,564.14,568.64,557.68,558.32,15688.45,0
+AIFU.US,D,20190729,000000,559,565.84,558.16,565.68,12887.900000000001,0
+AIFU.US,D,20190730,000000,570.92,584.66,561.26,571.66,18933.8,0
+AIFU.US,D,20190731,000000,569.38,583.74,569.38,577.28,16390.55,0
+AIFU.US,D,20190801,000000,579.78,587.82,558.84,559.56,8977.65,0
+AIFU.US,D,20190802,000000,556.32,567.42,545.72,562.92,12227.45,0
+AIFU.US,D,20190805,000000,555.96,558.16,531.9,533.8,48953.3,0
+AIFU.US,D,20190806,000000,534.98,546.58,531.26,541.64,23903.300000000003,0
+AIFU.US,D,20190807,000000,536.38,557.14,533.1,551.52,15430.85,0
+AIFU.US,D,20190808,000000,551.86,567.52,551.86,565.68,13017.25,0
+AIFU.US,D,20190809,000000,564.82,572.12,549.82,553.22,14924.25,0
+AIFU.US,D,20190812,000000,553.06,561.4,544.52,548.76,10827.650000000001,0
+AIFU.US,D,20190813,000000,547.42,565.84,547.42,564.96,14364.7,0
+AIFU.US,D,20190814,000000,555.96,560.34,526.98,529.02,20539.5,0
+AIFU.US,D,20190815,000000,526.64,531.26,516.92,521.34,32947.6,0
+AIFU.US,D,20190816,000000,525.14,528.92,518.04,519.46,25523.15,0
+AIFU.US,D,20190819,000000,523.4,530.44,508.24,511.32,26252.45,0
+AIFU.US,D,20190820,000000,511.78,515.74,485.24,485.72,47576.05,0
+AIFU.US,D,20190821,000000,483.5,501.24,453,492.2,34846.55,0
+AIFU.US,D,20190822,000000,474.66,482.12,461.68,474.98,28508,0
+AIFU.US,D,20190823,000000,469.2,474.34,455.7,464.78,30651.4,0
+AIFU.US,D,20190826,000000,466.8,468.7,455.88,465.6,19562,0
+AIFU.US,D,20190827,000000,465.6,477.38,458.48,464.1,13509,0
+AIFU.US,D,20190828,000000,462.02,471.86,460.36,464.78,12413.300000000001,0
+AIFU.US,D,20190829,000000,471.24,475.68,463.92,466.8,8305.95,0
+AIFU.US,D,20190830,000000,467.16,469.54,456.24,464.44,8010.55,0
+AIFU.US,D,20190903,000000,463.06,466.5,451.86,457.02,15815,0
+AIFU.US,D,20190904,000000,462.38,465.98,457.42,460.12,15167.6,0
+AIFU.US,D,20190905,000000,465.62,467.68,459.8,462.38,13310.550000000001,0
+AIFU.US,D,20190906,000000,463.72,468.58,459.8,465.46,14806.6,0
+AIFU.US,D,20190909,000000,465.46,473.72,462.54,472.36,23933.600000000002,0
+AIFU.US,D,20190910,000000,469.26,477.52,458.24,461.64,22521.050000000003,0
+AIFU.US,D,20190911,000000,464.26,472.68,462,463.92,13333.7,0
+AIFU.US,D,20190912,000000,460.96,478.9,460.46,461.82,5758.200000000001,0
+AIFU.US,D,20190913,000000,464.26,467.96,461.82,464.26,8557.550000000001,0
+AIFU.US,D,20190916,000000,462.88,465.12,446.38,460.12,11563.900000000001,0
+AIFU.US,D,20190917,000000,459.6,473.22,459.6,471.86,9345.65,0
+AIFU.US,D,20190918,000000,470.8,474.58,463.22,467,7248.55,0
+AIFU.US,D,20190919,000000,469.26,478.34,464.94,473.72,7212.3,0
+AIFU.US,D,20190920,000000,475.08,481.12,469.58,476.62,20190.300000000003,0
+AIFU.US,D,20190923,000000,477.36,481.5,469.92,479.56,10042.1,0
+AIFU.US,D,20190924,000000,479.56,484.54,470.46,474.08,15482.550000000001,0
+AIFU.US,D,20190925,000000,472.68,479.24,470.12,477.02,32599.45,0
+AIFU.US,D,20190926,000000,474.26,487.14,467.2,469.44,7535.1,0
+AIFU.US,D,20190927,000000,469.44,471.14,447.02,450.86,16970.65,0
+AIFU.US,D,20190930,000000,451,462.18,451,458.74,8956.95,0
+AIFU.US,D,20191001,000000,460.62,461.64,444.64,444.64,8823.7,0
+AIFU.US,D,20191002,000000,440.16,442.04,431.36,437.56,9133.35,0
+AIFU.US,D,20191003,000000,438.44,443.58,434.26,438.94,7777.200000000001,0
+AIFU.US,D,20191004,000000,439.1,446.18,438.86,442.56,8960.75,0
+AIFU.US,D,20191007,000000,438.06,444.98,433.42,435.82,7596.3,0
+AIFU.US,D,20191008,000000,431.68,438.44,420.14,421.2,11718,0
+AIFU.US,D,20191009,000000,422.9,438.44,419.66,432.9,11001.95,0
+AIFU.US,D,20191010,000000,432.9,440.5,425.66,427.74,10005.300000000001,0
+AIFU.US,D,20191011,000000,430.68,437.98,429.32,429.48,7307.900000000001,0
+AIFU.US,D,20191014,000000,428.62,433.22,425.84,429.32,4918.6,0
+AIFU.US,D,20191015,000000,429.32,433.42,428.94,431.56,5389.55,0
+AIFU.US,D,20191016,000000,428.94,432.4,423.78,430.3,6293.900000000001,0
+AIFU.US,D,20191017,000000,432.4,440.32,431.16,433.6,10904.800000000001,0
+AIFU.US,D,20191018,000000,431.56,437.22,428.94,431.02,10862.1,0
+AIFU.US,D,20191021,000000,434.6,442.04,433.1,437.4,6555.400000000001,0
+AIFU.US,D,20191022,000000,438.06,441.38,430.68,432.58,3592.05,0
+AIFU.US,D,20191023,000000,430.68,435.34,427.74,430.84,9790.45,0
+AIFU.US,D,20191024,000000,431.56,435.64,430.3,433.22,8532.25,0
+AIFU.US,D,20191025,000000,431.16,437.7,430.68,437.06,7186.200000000001,0
+AIFU.US,D,20191028,000000,436.34,440.5,430.68,436,7861.650000000001,0
+AIFU.US,D,20191029,000000,433.42,437.06,430.12,432.4,7459.150000000001,0
+AIFU.US,D,20191030,000000,430.5,436.52,430.5,435.16,6234.950000000001,0
+AIFU.US,D,20191031,000000,434.78,437.7,430.08,434.46,6259.950000000001,0
+AIFU.US,D,20191101,000000,435.82,442.2,434.96,439.98,5191.200000000001,0
+AIFU.US,D,20191104,000000,441,450.66,438.44,448.22,8414.550000000001,0
+AIFU.US,D,20191105,000000,450.66,467.2,450.22,457.52,15157.25,0
+AIFU.US,D,20191106,000000,458.24,459.24,450.86,453.4,5805.55,0
+AIFU.US,D,20191107,000000,456.34,461.82,453.4,458.06,8703.7,0
+AIFU.US,D,20191108,000000,457.34,462.72,452.02,458.06,4757,0
+AIFU.US,D,20191111,000000,454.26,457.8,451.5,454.44,7264.400000000001,0
+AIFU.US,D,20191112,000000,453.06,460.62,453.06,454.26,6553.3,0
+AIFU.US,D,20191113,000000,450.5,459.06,450.5,454.76,9269.300000000001,0
+AIFU.US,D,20191114,000000,455.32,460.8,453.06,455.32,7612.400000000001,0
+AIFU.US,D,20191115,000000,455.32,460.3,455.32,456.7,6012.200000000001,0
+AIFU.US,D,20191118,000000,455.5,462,455.5,458.92,9449.45,0
+AIFU.US,D,20191119,000000,460.62,462.38,445.12,453.58,12252.7,0
+AIFU.US,D,20191120,000000,450.5,454.44,441.54,448.42,10827,0
+AIFU.US,D,20191121,000000,474.58,478.2,456.52,463.72,23787.5,0
+AIFU.US,D,20191122,000000,460.96,464.78,439.6,450.86,11394.150000000001,0
+AIFU.US,D,20191125,000000,451.5,461.36,451.5,460.3,4736.3,0
+AIFU.US,D,20191126,000000,457.88,461.88,454.96,455.6,7654.55,0
+AIFU.US,D,20191127,000000,457.34,460.46,455.6,457.24,11371.2,0
+AIFU.US,D,20191129,000000,455.6,468.72,452.02,468.58,5169.5,0
+AIFU.US,D,20191202,000000,465.98,465.98,458.24,458.74,10449.95,0
+AIFU.US,D,20191203,000000,457.34,457.52,450.5,456.7,8250.4,0
+AIFU.US,D,20191204,000000,454.84,461.98,454.84,459.92,14609.85,0
+AIFU.US,D,20191205,000000,459,461.48,457.24,459.92,7717.8,0
+AIFU.US,D,20191206,000000,461.48,462.52,447.7,455.68,8675,0
+AIFU.US,D,20191209,000000,456.6,458.16,453.64,454.5,6648.950000000001,0
+AIFU.US,D,20191210,000000,454.5,456.54,436.04,436.36,8945.5,0
+AIFU.US,D,20191211,000000,436.72,439.5,425.44,433.22,6237.700000000001,0
+AIFU.US,D,20191212,000000,434.48,440.7,433.1,436.2,4057.8500000000004,0
+AIFU.US,D,20191213,000000,437.08,440.06,434.12,438.1,14414.25,0
+AIFU.US,D,20191216,000000,444.22,449.6,436.56,438.1,102241.45000000001,0
+AIFU.US,D,20191217,000000,439.86,448.92,438.3,448.74,13806.650000000001,0
+AIFU.US,D,20191218,000000,448.74,451.16,446.16,448.04,105079.70000000001,0
+AIFU.US,D,20191219,000000,449.3,455.56,444.76,454.5,13684.400000000001,0
+AIFU.US,D,20191220,000000,455.56,456.94,452.24,453.64,9981.550000000001,0
+AIFU.US,D,20191223,000000,455.2,460.26,445.08,445.96,6599.200000000001,0
+AIFU.US,D,20191224,000000,446.16,448.56,444.4,446.5,1501.2,0
+AIFU.US,D,20191226,000000,447.2,457.1,443.52,445.42,5439.700000000001,0
+AIFU.US,D,20191227,000000,444.22,447.7,441.76,443.36,5728.150000000001,0
+AIFU.US,D,20191230,000000,445.96,447.9,442.82,444.94,2733.3500000000004,0
+AIFU.US,D,20191231,000000,445.6,454.5,440.7,452.44,18202.9,0
+AIFU.US,D,20200102,000000,452.44,459.36,446.16,454.32,7617.85,0
+AIFU.US,D,20200103,000000,449.3,463.2,449.3,460.58,11574.6,0
+AIFU.US,D,20200106,000000,458.68,460.08,447.88,452.74,4287.95,0
+AIFU.US,D,20200107,000000,452.58,456.42,446.34,446.5,4478.85,0
+AIFU.US,D,20200108,000000,446.34,455.04,446.34,451.16,6162.900000000001,0
+AIFU.US,D,20200109,000000,454.5,461.48,453.26,458.16,60912.75,0
+AIFU.US,D,20200110,000000,459.54,464.58,455.68,456.94,5692.900000000001,0
+AIFU.US,D,20200113,000000,458.86,466,458.86,462.36,7093.950000000001,0
+AIFU.US,D,20200114,000000,461.6,463.2,460.26,462.7,4069.6000000000004,0
+AIFU.US,D,20200115,000000,462.36,470,462.36,467.9,14447.150000000001,0
+AIFU.US,D,20200116,000000,469.48,475.22,469.48,471.56,7044.650000000001,0
+AIFU.US,D,20200117,000000,468.28,472.94,466.34,468.08,5310.450000000001,0
+AIFU.US,D,20200121,000000,464.94,469.48,464.26,464.78,5046.950000000001,0
+AIFU.US,D,20200122,000000,466.86,471.76,460.08,460.4,8656.65,0
+AIFU.US,D,20200123,000000,459.92,461.48,453.1,458.16,6962.1,0
+AIFU.US,D,20200124,000000,459,459,440.7,441.44,11821.5,0
+AIFU.US,D,20200127,000000,429.94,431.34,423.84,424.02,11904.45,0
+AIFU.US,D,20200128,000000,426.26,427.82,423.66,424.7,7088.150000000001,0
+AIFU.US,D,20200129,000000,427.14,430.64,425.62,428.56,5170.900000000001,0
+AIFU.US,D,20200130,000000,425.04,427.52,421.72,424.7,6168.700000000001,0
+AIFU.US,D,20200131,000000,423.32,426.8,409.22,411.28,13544.2,0
+AIFU.US,D,20200203,000000,412.66,416.86,405.38,407.66,6241.3,0
+AIFU.US,D,20200204,000000,410.24,414.08,397.68,401,103788,0
+AIFU.US,D,20200205,000000,404.16,407.98,401.2,406.92,10593.900000000001,0
+AIFU.US,D,20200206,000000,406.08,409.54,389.02,396.5,11105.85,0
+AIFU.US,D,20200207,000000,396.5,397.52,384.3,384.82,13632.95,0
+AIFU.US,D,20200210,000000,385.34,391.76,385.34,388.46,9954.75,0
+AIFU.US,D,20200211,000000,390.92,397.98,390.74,393.18,7863.35,0
+AIFU.US,D,20200212,000000,395.28,399.8,392.5,396.66,12213.2,0
+AIFU.US,D,20200213,000000,396.16,398.72,392.68,394.06,6556.8,0
+AIFU.US,D,20200214,000000,395.62,399.66,392.68,393.52,7556.5,0
+AIFU.US,D,20200218,000000,393.52,397.88,386.88,387.44,4768.05,0
+AIFU.US,D,20200219,000000,389.16,391.1,381.12,384.82,9848.6,0
+AIFU.US,D,20200220,000000,384.3,387.6,381.12,384.1,5991.25,0
+AIFU.US,D,20200221,000000,381.7,385.86,363.92,378.72,40138.5,0
+AIFU.US,D,20200224,000000,365.98,371.26,355.66,365.66,32959.450000000004,0
+AIFU.US,D,20200225,000000,365.66,368.8,351.72,362.54,40588.4,0
+AIFU.US,D,20200226,000000,364.26,371.26,359.22,359.6,6079.85,0
+AIFU.US,D,20200227,000000,355.74,364.78,353.5,360.42,9328.5,0
+AIFU.US,D,20200228,000000,353.5,360.42,351.18,353.66,11646.5,0
+AIFU.US,D,20200302,000000,355.86,372.6,355.86,371.92,12719.5,0
+AIFU.US,D,20200303,000000,372.44,376.98,354.34,360.78,60885.600000000006,0
+AIFU.US,D,20200304,000000,363.92,368.28,356.78,358.68,14271.550000000001,0
+AIFU.US,D,20200305,000000,354.7,375.22,348.04,357.48,42779.55,0
+AIFU.US,D,20200306,000000,355.74,359.74,324.2,339.52,20626.600000000002,0
+AIFU.US,D,20200309,000000,325.04,330.96,309.64,312.54,13503,0
+AIFU.US,D,20200310,000000,320.9,327.16,294.06,313.92,45826.9,0
+AIFU.US,D,20200311,000000,306.8,321.54,304.14,313.76,10770.75,0
+AIFU.US,D,20200312,000000,299.62,303.82,282.02,282.02,15086.25,0
+AIFU.US,D,20200313,000000,295.8,309.02,286.02,306.96,16646.95,0
+AIFU.US,D,20200316,000000,282.56,312.86,282.56,297.7,14476.75,0
+AIFU.US,D,20200317,000000,301.54,341.44,286.22,338.1,40841.950000000004,0
+AIFU.US,D,20200318,000000,313.92,324.72,286.66,309.9,13037.400000000001,0
+AIFU.US,D,20200319,000000,289.36,336.84,289.36,327.5,10018.150000000001,0
+AIFU.US,D,20200320,000000,330.12,334.66,303.82,326.62,24881.100000000002,0
+AIFU.US,D,20200323,000000,322.12,330.96,305.72,324.02,28542.350000000002,0
+AIFU.US,D,20200324,000000,336.18,362.54,332.56,361.14,10589.900000000001,0
+AIFU.US,D,20200325,000000,363.18,405.28,352.42,387.78,15559.35,0
+AIFU.US,D,20200326,000000,400.16,404.16,370.04,372.44,20107.7,0
+AIFU.US,D,20200327,000000,367.54,392.32,339.7,351.36,12529.75,0
+AIFU.US,D,20200330,000000,353.1,358.86,342.8,355.58,6288.75,0
+AIFU.US,D,20200331,000000,353.78,365.46,346.38,350.52,8389.2,0
+AIFU.US,D,20200401,000000,354.48,362.82,349.36,353.24,12944.550000000001,0
+AIFU.US,D,20200402,000000,351.66,362.14,349.58,356.92,6058.950000000001,0
+AIFU.US,D,20200403,000000,354.8,374.98,350.24,356.92,11316.85,0
+AIFU.US,D,20200406,000000,365.42,371.28,350.44,354.68,14295.45,0
+AIFU.US,D,20200407,000000,362.24,365.96,350.86,353.62,13294.5,0
+AIFU.US,D,20200408,000000,353.62,359.78,352.86,355.18,8457,0
+AIFU.US,D,20200409,000000,358.54,371.1,358.54,364.92,10382.35,0
+AIFU.US,D,20200413,000000,365.1,368.96,356.06,359.06,8108.3,0
+AIFU.US,D,20200414,000000,362.44,373.06,358.18,363.3,9420.300000000001,0
+AIFU.US,D,20200415,000000,356.62,361.38,343.88,345.66,23814.300000000003,0
+AIFU.US,D,20200416,000000,344.76,355.72,343.52,345.8,10105.400000000001,0
+AIFU.US,D,20200417,000000,350.04,364.54,350.04,352.36,17662.8,0
+AIFU.US,D,20200420,000000,349.36,362.24,348.28,357.5,13814.650000000001,0
+AIFU.US,D,20200421,000000,353.62,366.32,353.62,363.48,9165.15,0
+AIFU.US,D,20200422,000000,365.42,373.16,363.66,364.54,6802.05,0
+AIFU.US,D,20200423,000000,365.1,368.44,353.76,354.3,12188.6,0
+AIFU.US,D,20200424,000000,356.06,358.88,340,343.7,4940.450000000001,0
+AIFU.US,D,20200427,000000,343.88,365.62,343.34,349,13636.5,0
+AIFU.US,D,20200428,000000,352.56,358.18,346.16,346.16,7446.950000000001,0
+AIFU.US,D,20200429,000000,351.8,358.18,345.8,347.26,5688.900000000001,0
+AIFU.US,D,20200430,000000,343.7,356.62,331.82,334.7,6956.650000000001,0
+AIFU.US,D,20200501,000000,330.6,330.6,306,310.66,12921,0
+AIFU.US,D,20200504,000000,301.8,310.1,299.86,309.02,11023.400000000001,0
+AIFU.US,D,20200505,000000,311.88,319.8,306,312.92,5237.35,0
+AIFU.US,D,20200506,000000,315.96,332.9,314.72,325.32,9838.35,0
+AIFU.US,D,20200507,000000,329.18,333.62,327.42,331.72,4128.2,0
+AIFU.US,D,20200508,000000,333.8,347.26,333.8,344.76,5687.85,0
+AIFU.US,D,20200511,000000,341.2,352.72,339.62,350.94,5937.3,0
+AIFU.US,D,20200512,000000,352.72,357.84,348.82,353.14,5336.1,0
+AIFU.US,D,20200513,000000,350.44,353.44,329.58,330.6,3706.25,0
+AIFU.US,D,20200514,000000,326.2,330.08,317.54,326.72,4035.9500000000003,0
+AIFU.US,D,20200515,000000,324.08,334.14,323.18,330.24,3330.55,0
+AIFU.US,D,20200518,000000,339.24,345.12,329.9,335.38,12433.2,0
+AIFU.US,D,20200519,000000,333.62,342.12,325.56,340.34,2874.8,0
+AIFU.US,D,20200520,000000,342.28,343.88,331.98,333.08,5857.900000000001,0
+AIFU.US,D,20200521,000000,333.08,333.26,313.84,319.98,11654.550000000001,0
+AIFU.US,D,20200522,000000,321.26,326.58,309.36,319.8,5491.85,0
+AIFU.US,D,20200526,000000,328.98,328.98,309.36,309.36,15408.35,0
+AIFU.US,D,20200527,000000,311.52,334.32,310.94,315.04,5412.1,0
+AIFU.US,D,20200528,000000,323.72,329.18,318.04,327.96,4136.75,0
+AIFU.US,D,20200529,000000,328.8,338.78,325.66,332.18,14161.75,0
+AIFU.US,D,20200601,000000,330.78,338.92,330.08,337.5,3506.75,0
+AIFU.US,D,20200602,000000,340,353.24,340,353.04,4715.95,0
+AIFU.US,D,20200603,000000,355.72,360.08,353.76,354.1,4395,0
+AIFU.US,D,20200604,000000,353.92,358.48,347.44,347.58,2947.05,0
+AIFU.US,D,20200605,000000,349,366.14,349,362.24,4970.1,0
+AIFU.US,D,20200608,000000,367.36,380.3,365.62,379.06,6505.650000000001,0
+AIFU.US,D,20200609,000000,371.1,389.76,371.1,386.48,5511.05,0
+AIFU.US,D,20200610,000000,386.48,397.72,385.58,393.8,7263.1,0
+AIFU.US,D,20200611,000000,387.18,404.38,380.02,393.8,6682.1,0
+AIFU.US,D,20200612,000000,399.88,408.12,366.08,367.18,11908.800000000001,0
+AIFU.US,D,20200615,000000,363.06,363.06,349.78,360.34,9485.75,0
+AIFU.US,D,20200616,000000,365.36,368.76,355.96,359.98,6089.400000000001,0
+AIFU.US,D,20200617,000000,360.34,374.12,358.76,373.94,5016.950000000001,0
+AIFU.US,D,20200618,000000,371.8,375.02,351.32,359.5,9163.9,0
+AIFU.US,D,20200619,000000,360.92,369.12,346.76,350.16,15947.550000000001,0
+AIFU.US,D,20200622,000000,357.7,363.4,357.7,358.38,6432.700000000001,0
+AIFU.US,D,20200623,000000,371.8,372.98,363.06,365.74,3758.2000000000003,0
+AIFU.US,D,20200624,000000,357.7,363.56,357.7,360.34,4918,0
+AIFU.US,D,20200625,000000,361.6,363.56,357.7,363.2,4602.25,0
+AIFU.US,D,20200626,000000,361.1,361.1,357.7,357.7,2932.7000000000003,0
+AIFU.US,D,20200629,000000,358.22,360.14,357.7,358.76,3269.3500000000004,0
+AIFU.US,D,20200630,000000,359.5,364.66,357.7,357.86,5345.8,0
+AIFU.US,D,20200701,000000,357.7,364.66,357.7,358.02,3198.65,0
+AIFU.US,D,20200702,000000,361.28,375.02,359.5,372.16,9976.1,0
+AIFU.US,D,20200706,000000,380.76,405.62,379.3,393.44,6599.55,0
+AIFU.US,D,20200707,000000,390.96,402.58,381.66,384.52,3865.5,0
+AIFU.US,D,20200708,000000,386.84,389.42,375.24,387.36,3966.9500000000003,0
+AIFU.US,D,20200709,000000,388.26,395.94,386.02,392.88,3375.8,0
+AIFU.US,D,20200710,000000,394.68,405.44,392.58,403.46,4858.55,0
+AIFU.US,D,20200713,000000,404.18,409.72,392.02,392.4,4109.6,0
+AIFU.US,D,20200714,000000,390.22,396.74,374.12,374.12,4052.9,0
+AIFU.US,D,20200715,000000,375.72,381.66,357.7,375.56,6622.1,0
+AIFU.US,D,20200716,000000,372.52,373.26,360.92,371.46,10863.85,0
+AIFU.US,D,20200717,000000,375.2,377.72,371.8,375.02,2068.75,0
+AIFU.US,D,20200720,000000,372.7,375.72,359.68,359.68,4206.55,0
+AIFU.US,D,20200721,000000,357.7,376.64,357.7,369.84,7732.85,0
+AIFU.US,D,20200722,000000,368.06,370.04,359.68,368.6,6601.900000000001,0
+AIFU.US,D,20200723,000000,368.42,380.62,366.64,366.64,9523.050000000001,0
+AIFU.US,D,20200724,000000,366.64,368.76,366.44,367.48,11499.550000000001,0
+AIFU.US,D,20200727,000000,367.48,377.72,366.44,366.8,11304.150000000001,0
+AIFU.US,D,20200728,000000,366.64,368.94,365.98,366.8,9656.050000000001,0
+AIFU.US,D,20200729,000000,366.64,366.64,357.12,357.7,10188.300000000001,0
+AIFU.US,D,20200730,000000,357.7,366.44,357.7,358.22,11343.25,0
+AIFU.US,D,20200731,000000,360.14,361.76,357.7,359.1,14209.150000000001,0
+AIFU.US,D,20200803,000000,359.98,370.04,353.76,367.48,14001.35,0
+AIFU.US,D,20200804,000000,366.08,368.76,352.34,353.76,9967.95,0
+AIFU.US,D,20200805,000000,354.98,371.28,354.98,366.64,7337.3,0
+AIFU.US,D,20200806,000000,366.64,385.04,365.54,384.7,7699,0
+AIFU.US,D,20200807,000000,380.76,385.22,373.74,375.56,5011.450000000001,0
+AIFU.US,D,20200810,000000,374.12,376.1,368.76,374.84,10186.95,0
+AIFU.US,D,20200811,000000,374.12,377,366.64,373.08,3111.9500000000003,0
+AIFU.US,D,20200812,000000,373.44,378.96,373.44,375.2,3085.05,0
+AIFU.US,D,20200813,000000,375.56,378.44,373.44,378.44,10351.25,0
+AIFU.US,D,20200814,000000,382,390.4,375.56,383.64,11704.25,0
+AIFU.US,D,20200817,000000,382.72,387.4,375.38,375.56,3546.9500000000003,0
+AIFU.US,D,20200818,000000,377,387.36,367.4,385.04,3359.3500000000004,0
+AIFU.US,D,20200819,000000,386.12,392.22,384.32,387.72,2963.9,0
+AIFU.US,D,20200820,000000,383.04,386.48,379.84,383.24,2849.4500000000003,0
+AIFU.US,D,20200821,000000,381.26,381.26,370.72,373.74,5179.05,0
+AIFU.US,D,20200824,000000,378.24,379.3,369.84,372.7,8688.300000000001,0
+AIFU.US,D,20200825,000000,370.52,382.36,361.28,377.86,6319.400000000001,0
+AIFU.US,D,20200826,000000,379.68,381.66,373.08,381.66,5319.75,0
+AIFU.US,D,20200827,000000,380.62,384.12,371.46,373.26,2551.8500000000004,0
+AIFU.US,D,20200828,000000,372.7,389.32,370.22,371.1,9420.2,0
+AIFU.US,D,20200831,000000,373.44,380.92,360.92,362.88,7359.1,0
+AIFU.US,D,20200901,000000,363.2,375.38,361.28,374.7,2866.1000000000004,0
+AIFU.US,D,20200902,000000,376.46,378.96,369.46,373.26,1685.65,0
+AIFU.US,D,20200903,000000,368.6,375.56,366.08,372.7,2118.1,0
+AIFU.US,D,20200904,000000,376.32,379.92,370,377.22,2605.6000000000004,0
+AIFU.US,D,20200908,000000,372.52,378.86,364.2,372.34,3808.25,0
+AIFU.US,D,20200909,000000,374.52,376.14,364.92,370.5,5291.200000000001,0
+AIFU.US,D,20200910,000000,374.14,374.14,362,367.8,3669.4,0
+AIFU.US,D,20200911,000000,367.8,372.88,367.42,371.08,2602.75,0
+AIFU.US,D,20200914,000000,372.34,372.88,366.92,367.42,2206.9500000000003,0
+AIFU.US,D,20200915,000000,370.5,371.08,357.86,359.32,10993.75,0
+AIFU.US,D,20200916,000000,359.32,363.82,346.28,348.62,16269.7,0
+AIFU.US,D,20200917,000000,344.64,357.86,343.02,343.56,4362,0
+AIFU.US,D,20200918,000000,345,349.52,338.7,341.58,6220.25,0
+AIFU.US,D,20200921,000000,337.78,344.1,331.82,334.88,3923.9,0
+AIFU.US,D,20200922,000000,334.88,341.02,326.58,326.58,1799.5,0
+AIFU.US,D,20200923,000000,328.38,328.38,318.76,319.66,3019.4,0
+AIFU.US,D,20200924,000000,316.58,327.64,316.58,317.5,7096.8,0
+AIFU.US,D,20200925,000000,318.76,318.76,308.06,309.52,4696.6,0
+AIFU.US,D,20200928,000000,314.24,317.5,303.18,305.88,5652.650000000001,0
+AIFU.US,D,20200929,000000,308.26,313.12,306.82,310.06,3439.15,0
+AIFU.US,D,20200930,000000,310.94,315.88,302.48,303.18,2179.85,0
+AIFU.US,D,20201001,000000,306.26,310.36,299.94,306.06,4550.25,0
+AIFU.US,D,20201002,000000,302.64,307.72,301.92,304.66,5116.5,0
+AIFU.US,D,20201005,000000,307.52,307.52,298.68,300.32,2356.2000000000003,0
+AIFU.US,D,20201006,000000,298.84,306.26,297.02,301.2,4585.95,0
+AIFU.US,D,20201007,000000,301.2,303.58,298.5,299.4,2492.5,0
+AIFU.US,D,20201008,000000,298.68,305.48,297.94,298.68,1755.15,0
+AIFU.US,D,20201009,000000,299.02,305.18,294.3,297.2,3105.3,0
+AIFU.US,D,20201012,000000,298.5,299.48,294.8,295.76,3856.05,0
+AIFU.US,D,20201013,000000,295.08,304.66,294.5,295.38,3982.4500000000003,0
+AIFU.US,D,20201014,000000,296.88,306.82,293.58,298.68,4052,0
+AIFU.US,D,20201015,000000,298.14,302.44,293.26,295.08,1122.9,0
+AIFU.US,D,20201016,000000,293.78,305.58,293.08,303.38,3334.2000000000003,0
+AIFU.US,D,20201019,000000,303,316.76,301.56,303.74,1954.3000000000002,0
+AIFU.US,D,20201020,000000,310.26,310.26,294.14,295.38,2147.25,0
+AIFU.US,D,20201021,000000,295.94,300.46,292.56,293.78,1994.1000000000001,0
+AIFU.US,D,20201022,000000,294.3,299.02,292.52,295.76,1903.3000000000002,0
+AIFU.US,D,20201023,000000,294.7,300.12,294.7,297.56,1762.2,0
+AIFU.US,D,20201026,000000,297.02,297.02,289.44,289.82,2516.55,0
+AIFU.US,D,20201027,000000,289.82,297.2,289.62,294.14,2309.9500000000003,0
+AIFU.US,D,20201028,000000,290.9,295.08,279.32,280.58,3004.55,0
+AIFU.US,D,20201029,000000,280.74,288.72,278.3,282.76,4874.8,0
+AIFU.US,D,20201030,000000,280.58,282.76,269.92,271.34,2852.2000000000003,0
+AIFU.US,D,20201102,000000,278.58,288.32,270.52,271.34,2375.55,0
+AIFU.US,D,20201103,000000,272.26,282.38,271.34,279.12,1939,0
+AIFU.US,D,20201104,000000,279.82,290.72,273.32,278.76,1326.5,0
+AIFU.US,D,20201105,000000,280.4,293.26,273.7,277.66,1441.5,0
+AIFU.US,D,20201106,000000,276.2,279.12,273.7,273.7,921,0
+AIFU.US,D,20201109,000000,283.28,283.28,275.14,276.2,1648.9,0
+AIFU.US,D,20201110,000000,282.38,284.18,274.06,278.4,1215.4,0
+AIFU.US,D,20201111,000000,280.2,283.98,269.92,272.6,1280.15,0
+AIFU.US,D,20201112,000000,275.88,275.88,259.76,262.26,1618.9,0
+AIFU.US,D,20201113,000000,261.58,268.98,256.14,260.12,1311.6000000000001,0
+AIFU.US,D,20201116,000000,262.46,278.58,261.58,275.88,1205.5,0
+AIFU.US,D,20201117,000000,271.52,287.06,271.52,278.94,1762.9,0
+AIFU.US,D,20201118,000000,281.82,283.98,267.02,273.32,2127.9500000000003,0
+AIFU.US,D,20201119,000000,275.52,275.52,263,263.76,857,0
+AIFU.US,D,20201120,000000,266.44,273.88,260.66,273.88,1235.75,0
+AIFU.US,D,20201123,000000,276.04,276.04,256.84,258.84,1588.2,0
+AIFU.US,D,20201124,000000,268.62,271.7,259.76,260.12,8508.7,0
+AIFU.US,D,20201125,000000,260.46,276.56,253.44,257.96,11211.75,0
+AIFU.US,D,20201127,000000,261.58,266.84,253.44,260.28,4328.5,0
+AIFU.US,D,20201130,000000,257,260.46,253.44,257.78,4874.05,0
+AIFU.US,D,20201201,000000,258.12,261.58,253.76,254.32,2545.4,0
+AIFU.US,D,20201202,000000,254.32,258.42,252.6,257.6,2746.65,0
+AIFU.US,D,20201203,000000,255.76,259.2,254.32,257.6,3037.4,0
+AIFU.US,D,20201204,000000,260.84,261.58,255.96,258.66,2194.05,0
+AIFU.US,D,20201207,000000,257.96,259.76,253.6,255.2,3612.3,0
+AIFU.US,D,20201208,000000,256.06,258.5,253.3,256.78,3056.05,0
+AIFU.US,D,20201209,000000,255.88,255.88,249.98,249.98,2955.2000000000003,0
+AIFU.US,D,20201210,000000,248.88,251.64,245.36,248.68,4111,0
+AIFU.US,D,20201211,000000,247.02,247.5,237.44,241.5,5085.8,0
+AIFU.US,D,20201214,000000,243,244.28,239.66,241.3,4157.6,0
+AIFU.US,D,20201215,000000,244.08,244.08,237.64,239.28,3805.4500000000003,0
+AIFU.US,D,20201216,000000,239.28,239.28,224,225.46,3087.8500000000004,0
+AIFU.US,D,20201217,000000,228.8,228.8,217.18,224.96,16515.850000000002,0
+AIFU.US,D,20201218,000000,227.12,227.48,219.04,220.5,6401.05,0
+AIFU.US,D,20201221,000000,217.36,224.56,217.18,221.8,4963.200000000001,0
+AIFU.US,D,20201222,000000,220.7,226.78,217.92,219.78,1978.2,0
+AIFU.US,D,20201223,000000,219.38,226.04,219.04,224.56,3447.25,0
+AIFU.US,D,20201224,000000,224.76,230.28,221.42,229.52,2522.55,0
+AIFU.US,D,20201228,000000,230.28,233.02,220.12,221.42,5530.900000000001,0
+AIFU.US,D,20201229,000000,220.12,226.6,220.12,224,3097.25,0
+AIFU.US,D,20201230,000000,223.26,229,221.04,221.42,3226.1000000000004,0
+AIFU.US,D,20201231,000000,223.26,224.96,219.84,221.8,1354.45,0
+AIFU.US,D,20210104,000000,224.36,231.74,219.78,231.74,6705.85,0
+AIFU.US,D,20210105,000000,231.36,241.88,230.54,232.3,6349,0
+AIFU.US,D,20210106,000000,234.14,241.3,231.54,237.44,2948.55,0
+AIFU.US,D,20210107,000000,237.44,243.12,234.04,241.3,2113.6,0
+AIFU.US,D,20210108,000000,243.12,250.7,241.3,247.96,4832.75,0
+AIFU.US,D,20210111,000000,248.68,251.44,240.78,242.64,4706.85,0
+AIFU.US,D,20210112,000000,241.68,246.46,241.68,245.76,957,0
+AIFU.US,D,20210113,000000,248.68,249.42,244.8,248.68,3362.8500000000004,0
+AIFU.US,D,20210114,000000,250.52,254.4,246.46,252,2341.4,0
+AIFU.US,D,20210115,000000,248.88,251.44,244.64,249.24,2008.7,0
+AIFU.US,D,20210119,000000,252.38,252.38,245.56,249.42,1024.1000000000001,0
+AIFU.US,D,20210120,000000,249.24,254.96,246.12,251.72,1417.3500000000001,0
+AIFU.US,D,20210121,000000,252.38,257.44,248.88,256.44,1436.5,0
+AIFU.US,D,20210122,000000,254.22,279.62,252,271.54,11605.900000000001,0
+AIFU.US,D,20210125,000000,274.3,286.62,263.64,273.76,7848.900000000001,0
+AIFU.US,D,20210126,000000,274.12,302.22,273.76,298.78,9996.550000000001,0
+AIFU.US,D,20210127,000000,299.52,324.22,286.46,316.66,14745.300000000001,0
+AIFU.US,D,20210128,000000,313.14,346.32,300.46,303.78,15986.150000000001,0
+AIFU.US,D,20210129,000000,310.6,328.06,279.46,296.4,9150.7,0
+AIFU.US,D,20210201,000000,294.94,301.92,284.68,286.08,15160.85,0
+AIFU.US,D,20210202,000000,291.06,294.36,276.48,278.14,3352.9,0
+AIFU.US,D,20210203,000000,282.94,282.94,270.22,271.72,4564.35,0
+AIFU.US,D,20210204,000000,270.22,273.76,262.3,267.1,3690.25,0
+AIFU.US,D,20210205,000000,268.2,293.82,267.86,284.8,4052.9,0
+AIFU.US,D,20210208,000000,283.86,311.28,283.86,298.78,3492.6000000000004,0
+AIFU.US,D,20210209,000000,300.28,307.08,291.78,301.54,8853.800000000001,0
+AIFU.US,D,20210210,000000,298.44,304.5,293.28,294.94,2175.3,0
+AIFU.US,D,20210211,000000,299.14,301.54,283.68,284.64,3448.5,0
+AIFU.US,D,20210212,000000,281.48,281.48,270.96,273.76,784.45,0
+AIFU.US,D,20210216,000000,278.14,290.1,272.82,287.76,2883.15,0
+AIFU.US,D,20210217,000000,289.02,291.06,273.84,279.8,1359.3000000000002,0
+AIFU.US,D,20210218,000000,283.86,283.86,270.42,273.76,14509.800000000001,0
+AIFU.US,D,20210219,000000,273.36,290,267.46,268.94,3456.9500000000003,0
+AIFU.US,D,20210222,000000,275.8,300.28,262.86,265.62,1367.25,0
+AIFU.US,D,20210223,000000,255.68,255.68,255.68,255.68,1989.3000000000002,0
+AIFU.US,D,20210224,000000,255.5,260.5,249.06,253.12,3738.4,0
+AIFU.US,D,20210225,000000,254.02,263.24,254.02,258.98,2252.7000000000003,0
+AIFU.US,D,20210226,000000,261.96,265.98,239.48,242.04,3867.5,0
+AIFU.US,D,20210301,000000,249.62,275.8,248.68,267.86,7734.400000000001,0
+AIFU.US,D,20210302,000000,261.8,281.12,261.8,277.06,3474.7000000000003,0
+AIFU.US,D,20210303,000000,276.88,285.9,276.3,276.48,3582.9500000000003,0
+AIFU.US,D,20210304,000000,278.52,285.34,266.94,267.1,6337.450000000001,0
+AIFU.US,D,20210305,000000,272.08,277.78,268.02,274.46,2072.4500000000003,0
+AIFU.US,D,20210308,000000,272.08,279.28,267.1,271.72,2218.3,0
+AIFU.US,D,20210309,000000,271.72,282.6,271.16,275.6,2120.05,0
+AIFU.US,D,20210310,000000,275.94,279.92,271.16,274.46,1813.0500000000002,0
+AIFU.US,D,20210311,000000,275.6,277.94,269.1,273.56,1001.6,0
+AIFU.US,D,20210312,000000,276.1,276.1,271.72,275.22,3055.65,0
+AIFU.US,D,20210315,000000,276.3,279.98,269.1,273.76,2465.05,0
+AIFU.US,D,20210316,000000,283.52,283.52,267.28,270.06,2537.25,0
+AIFU.US,D,20210317,000000,287.76,287.76,273.56,276.3,3803.75,0
+AIFU.US,D,20210318,000000,276.3,290.9,275.22,290.1,4529.3,0
+AIFU.US,D,20210319,000000,290.3,295.64,278.34,279.46,3801.3,0
+AIFU.US,D,20210322,000000,282.78,287.38,276.3,279.46,2435.1,0
+AIFU.US,D,20210323,000000,284.96,284.96,276.3,278.92,3321.2000000000003,0
+AIFU.US,D,20210324,000000,283.68,283.68,276.3,276.88,4702.5,0
+AIFU.US,D,20210325,000000,276.3,278.6,263.44,268.02,1885.4,0
+AIFU.US,D,20210326,000000,276.3,279,275.22,276.68,3707.15,0
+AIFU.US,D,20210329,000000,279.08,279.08,253.46,256.06,5097.35,0
+AIFU.US,D,20210330,000000,261.4,261.4,246.04,258.76,4607.5,0
+AIFU.US,D,20210331,000000,261.4,261.4,251.84,261.2,1590.8000000000002,0
+AIFU.US,D,20210401,000000,265.54,270.02,258.38,269.86,2784.4500000000003,0
+AIFU.US,D,20210405,000000,267.38,274.16,261.6,263.66,5523.200000000001,0
+AIFU.US,D,20210406,000000,264.96,270.6,264.96,270.02,3665.55,0
+AIFU.US,D,20210407,000000,270.02,271.14,262.9,269.26,2523.5,0
+AIFU.US,D,20210408,000000,276.38,276.38,256.9,259.72,1798.0500000000002,0
+AIFU.US,D,20210409,000000,257.06,261.96,251.38,257.46,1863.25,0
+AIFU.US,D,20210412,000000,258.04,258.04,247.72,250.7,1448.65,0
+AIFU.US,D,20210413,000000,248.46,253.7,243.98,245.46,1292.45,0
+AIFU.US,D,20210414,000000,244.54,247.54,238.22,242.48,1941.3000000000002,0
+AIFU.US,D,20210415,000000,241.7,243.78,237.2,241.14,1607,0
+AIFU.US,D,20210416,000000,242.28,245.24,236.06,243.98,2101.35,0
+AIFU.US,D,20210419,000000,241.32,252.58,239.9,250.7,1687.15,0
+AIFU.US,D,20210420,000000,250.34,258.04,245.26,256.34,1860.3500000000001,0
+AIFU.US,D,20210421,000000,255.38,260.26,253.44,254.86,1427.3000000000002,0
+AIFU.US,D,20210422,000000,255.02,258.04,245.66,247.72,2317,0
+AIFU.US,D,20210423,000000,246.04,248.46,237.38,240.4,1262.5500000000002,0
+AIFU.US,D,20210426,000000,243.78,246.76,243.78,245.46,2672.8500000000004,0
+AIFU.US,D,20210427,000000,243.78,248.26,243.78,248.26,3087.1000000000004,0
+AIFU.US,D,20210428,000000,245.66,247.24,243.78,243.78,738.7,0
+AIFU.US,D,20210429,000000,249.4,261.6,249.4,251.66,2215,0
+AIFU.US,D,20210430,000000,251.66,253.14,249.4,250.34,2101.1,0
+AIFU.US,D,20210503,000000,253.14,253.14,249.4,250.14,13060.7,0
+AIFU.US,D,20210504,000000,251.46,252.78,249.4,251.08,4142.7,0
+AIFU.US,D,20210505,000000,252.38,252.38,249.4,250.34,4569.5,0
+AIFU.US,D,20210506,000000,252.02,256.12,249.4,253.7,3392.65,0
+AIFU.US,D,20210507,000000,255.58,260.26,249.4,250.52,1046,0
+AIFU.US,D,20210510,000000,250.52,252.78,249.4,250.52,69734.1,0
+AIFU.US,D,20210511,000000,251.46,255.02,249.78,255.02,2667.65,0
+AIFU.US,D,20210512,000000,255.02,258.38,249.4,249.4,728.45,0
+AIFU.US,D,20210513,000000,250.52,259.54,249.4,258.22,5261.6,0
+AIFU.US,D,20210514,000000,256.34,260.44,254.86,257.06,1745.95,0
+AIFU.US,D,20210517,000000,256.54,257.66,250.7,251.46,777,0
+AIFU.US,D,20210518,000000,251.66,252.48,249.78,251.46,1055.3500000000001,0
+AIFU.US,D,20210519,000000,250.7,254.86,249.4,251.46,1789.15,0
+AIFU.US,D,20210520,000000,251.66,254.86,251.66,254.86,553.35,0
+AIFU.US,D,20210521,000000,254.28,257.86,249.96,252.02,462.70000000000005,0
+AIFU.US,D,20210524,000000,253.14,255.78,251.28,253.14,1642,0
+AIFU.US,D,20210525,000000,252.78,256.9,249.4,250.34,3244.7000000000003,0
+AIFU.US,D,20210526,000000,250.34,254.66,249.78,251.46,1457.15,0
+AIFU.US,D,20210527,000000,251.08,252.98,249.4,250.34,4215,0
+AIFU.US,D,20210528,000000,250.7,252.58,248.64,249.2,7390.400000000001,0
+AIFU.US,D,20210601,000000,251.66,265.9,249.78,258.22,10035.650000000001,0
+AIFU.US,D,20210602,000000,258.96,258.96,248.84,253.7,8374.25,0
+AIFU.US,D,20210603,000000,253.9,256.34,245.06,256.16,6764.6,0
+AIFU.US,D,20210604,000000,256.54,271.9,256.44,271.34,9365.45,0
+AIFU.US,D,20210607,000000,268.72,289.16,267.48,283.14,6514.55,0
+AIFU.US,D,20210608,000000,284.68,299.26,278.26,288.78,9704.2,0
+AIFU.US,D,20210609,000000,284.08,288.78,273.02,282.6,6940.75,0
+AIFU.US,D,20210610,000000,282.5,282.5,275.4,278.32,1790.95,0
+AIFU.US,D,20210611,000000,280.42,283.82,278.52,279.28,1039.8500000000001,0
+AIFU.US,D,20210614,000000,281.92,281.92,277.4,279.28,2297.85,0
+AIFU.US,D,20210615,000000,280.8,291.2,280.8,288.74,7262.400000000001,0
+AIFU.US,D,20210616,000000,286.3,295.18,284,288.54,6691.200000000001,0
+AIFU.US,D,20210617,000000,286.84,302.94,285.32,298.6,7227.6,0
+AIFU.US,D,20210618,000000,296.72,298.94,267.92,282.7,17069.100000000002,0
+AIFU.US,D,20210621,000000,282.9,288,281.34,284,2197.35,0
+AIFU.US,D,20210622,000000,281.34,284.94,275.3,284.2,3798.1000000000004,0
+AIFU.US,D,20210623,000000,282.7,283.92,272.08,276.22,9442,0
+AIFU.US,D,20210624,000000,276.62,286.84,274.44,286.84,2441.85,0
+AIFU.US,D,20210625,000000,289.9,295.36,280.8,290.04,3035.3,0
+AIFU.US,D,20210628,000000,292.14,295.54,289.32,292.72,5492.900000000001,0
+AIFU.US,D,20210629,000000,291,291.4,278.88,285.9,1193,0
+AIFU.US,D,20210630,000000,287.42,287.82,281.34,285.9,1248.4,0
+AIFU.US,D,20210701,000000,284,287.22,283.04,285.9,1825,0
+AIFU.US,D,20210702,000000,281.16,289.7,281.16,286.64,1800.7,0
+AIFU.US,D,20210706,000000,284.2,284.2,278.92,281.74,9177.85,0
+AIFU.US,D,20210707,000000,280.02,286.1,279.64,284.6,4515.75,0
+AIFU.US,D,20210708,000000,280.42,282.5,270.38,282.3,3718.8,0
+AIFU.US,D,20210709,000000,283.62,287.82,276.82,285.52,2258.25,0
+AIFU.US,D,20210712,000000,283.82,288.16,281.54,286.3,2240.15,0
+AIFU.US,D,20210713,000000,287.02,294.22,284,288.92,1086.75,0
+AIFU.US,D,20210714,000000,289.7,290.64,281.34,284.94,2999.8,0
+AIFU.US,D,20210715,000000,283.62,287.82,283.62,287.62,523.15,0
+AIFU.US,D,20210716,000000,288.54,294.82,288.54,291,5221.8,0
+AIFU.US,D,20210719,000000,287.22,293.66,280.2,285.9,3282.05,0
+AIFU.US,D,20210720,000000,285.9,289.7,285.52,286.48,1453.1000000000001,0
+AIFU.US,D,20210721,000000,290.24,291.46,285.12,288.92,4110.75,0
+AIFU.US,D,20210722,000000,288.92,293.48,288.92,289.9,1766.65,0
+AIFU.US,D,20210723,000000,289.32,290.64,285.72,289.32,1973.5500000000002,0
+AIFU.US,D,20210726,000000,287.02,292.18,258.26,260.34,6998.450000000001,0
+AIFU.US,D,20210727,000000,269.22,276.42,251.26,257.7,3941.7000000000003,0
+AIFU.US,D,20210728,000000,255.8,270.94,255.6,267.34,2351.5,0
+AIFU.US,D,20210729,000000,270.76,273.98,257.3,261.08,2525.8500000000004,0
+AIFU.US,D,20210730,000000,258.44,262.04,255.98,257.3,1535.95,0
+AIFU.US,D,20210802,000000,259.4,271.12,255.98,267.34,2528.8500000000004,0
+AIFU.US,D,20210803,000000,268.1,279.28,267.92,275.1,1640.8500000000001,0
+AIFU.US,D,20210804,000000,273.98,277.4,267.92,273.02,1166.1000000000001,0
+AIFU.US,D,20210805,000000,272.28,276.42,269.04,275.1,4971.25,0
+AIFU.US,D,20210806,000000,275.3,280.8,272.64,277.92,786.1,0
+AIFU.US,D,20210809,000000,278.92,281.54,277.4,280.02,1479.6000000000001,0
+AIFU.US,D,20210810,000000,280.42,290.64,280.42,289.7,1435.1000000000001,0
+AIFU.US,D,20210811,000000,285.12,288.16,270.38,272.64,2125.4,0
+AIFU.US,D,20210812,000000,270.94,273.9,270,272.64,2069.9500000000003,0
+AIFU.US,D,20210813,000000,275.9,275.9,268.1,272.28,2068.9,0
+AIFU.US,D,20210816,000000,269.42,276.04,266,273.6,1832,0
+AIFU.US,D,20210817,000000,273.6,277.84,266.2,274.34,1006.95,0
+AIFU.US,D,20210818,000000,275.5,275.5,272.64,274.72,976.6500000000001,0
+AIFU.US,D,20210819,000000,272.28,274.72,262.8,271.32,4133.3,0
+AIFU.US,D,20210820,000000,268.88,275.3,259.32,275.1,715.6,0
+AIFU.US,D,20210823,000000,273.98,273.98,255.6,261.68,6472.8,0
+AIFU.US,D,20210824,000000,264.7,275.7,246.12,262.22,5551.3,0
+AIFU.US,D,20210825,000000,262.22,264.9,249.36,263.18,4312.150000000001,0
+AIFU.US,D,20210826,000000,261.28,262.6,255.12,258.08,3324.2000000000003,0
+AIFU.US,D,20210827,000000,257.5,261.08,252,259.6,2638.3500000000004,0
+AIFU.US,D,20210830,000000,258.08,264.3,257.3,263.18,1690.75,0
+AIFU.US,D,20210831,000000,263.18,271.12,258.26,271.12,9770.800000000001,0
+AIFU.US,D,20210901,000000,271.32,271.32,259.4,263.18,3593.7000000000003,0
+AIFU.US,D,20210902,000000,264.1,264.7,260.34,261.28,2905.25,0
+AIFU.US,D,20210903,000000,262.24,268.58,258.6,268.58,6145.650000000001,0
+AIFU.US,D,20210907,000000,267.4,269.52,264.14,267.04,6276.200000000001,0
+AIFU.US,D,20210908,000000,265.12,267.6,257.56,259.18,5156.85,0
+AIFU.US,D,20210909,000000,258.8,259.96,252.68,254,10212.900000000001,0
+AIFU.US,D,20210910,000000,255.08,260.1,251.8,257,7492.75,0
+AIFU.US,D,20210913,000000,257.6,294.76,250.44,283.14,21646.9,0
+AIFU.US,D,20210914,000000,283.54,289.9,251.6,252.96,12769.1,0
+AIFU.US,D,20210915,000000,251.6,251.98,230.3,232.24,9946.400000000001,0
+AIFU.US,D,20210916,000000,230.3,244.64,222.96,226.64,15214.2,0
+AIFU.US,D,20210917,000000,225.66,228.96,209.6,212.9,84536.15000000001,0
+AIFU.US,D,20210920,000000,215.2,218.5,203.8,217.34,7427,0
+AIFU.US,D,20210921,000000,220.24,233.6,214.06,228.76,5858.6,0
+AIFU.US,D,20210922,000000,226.64,232.24,226.44,228.76,21767.350000000002,0
+AIFU.US,D,20210923,000000,227.02,236.5,226.72,234,4175.900000000001,0
+AIFU.US,D,20210924,000000,231.08,244.44,231.08,239,4999.55,0
+AIFU.US,D,20210927,000000,239,245,229.34,234.16,12760.45,0
+AIFU.US,D,20210928,000000,235.34,240.08,227.4,229.34,3266.7000000000003,0
+AIFU.US,D,20210929,000000,230.5,239.8,221.8,224.1,1288.6000000000001,0
+AIFU.US,D,20210930,000000,224.1,238.82,219.86,233.02,5394.25,0
+AIFU.US,D,20211001,000000,233.8,238.04,230.5,235.14,3074.7000000000003,0
+AIFU.US,D,20211004,000000,232.82,237.86,230.3,234.36,2499.4,0
+AIFU.US,D,20211005,000000,236.1,241.92,234.96,240.36,729.7,0
+AIFU.US,D,20211006,000000,239.8,241.92,235.54,240.96,1347,0
+AIFU.US,D,20211007,000000,242.9,252.96,242.9,247.92,3907.4,0
+AIFU.US,D,20211008,000000,252.76,259.14,252.76,257.8,1952.3000000000002,0
+AIFU.US,D,20211011,000000,235.14,266.3,235.14,257.8,4720.55,0
+AIFU.US,D,20211012,000000,256.04,256.04,249.46,252.96,701.0500000000001,0
+AIFU.US,D,20211013,000000,253.92,253.92,245,250.24,1750.75,0
+AIFU.US,D,20211014,000000,253.34,258.36,251.98,257.6,691.6,0
+AIFU.US,D,20211015,000000,257.6,262.24,249.66,253.54,1224.9,0
+AIFU.US,D,20211018,000000,252.36,259.54,250.62,251.6,2282.15,0
+AIFU.US,D,20211019,000000,253.34,256.44,251.6,254.7,1992.45,0
+AIFU.US,D,20211020,000000,256.24,263.8,252.26,258.56,4584.95,0
+AIFU.US,D,20211021,000000,257.6,264.16,253.72,262.24,4646,0
+AIFU.US,D,20211022,000000,257.6,260.1,251.98,257.4,6468.900000000001,0
+AIFU.US,D,20211025,000000,253.72,265.14,250.82,262.04,4920.55,0
+AIFU.US,D,20211026,000000,255.66,259.54,248.3,254.3,4705.400000000001,0
+AIFU.US,D,20211027,000000,255.26,263,249.86,263,43796.5,0
+AIFU.US,D,20211028,000000,261.26,265.34,255.46,257.8,7550.700000000001,0
+AIFU.US,D,20211029,000000,253.14,259.34,253.14,256.62,4453.75,0
+AIFU.US,D,20211101,000000,257.4,259.66,250.38,255.66,4497.400000000001,0
+AIFU.US,D,20211102,000000,255.86,258.96,249.86,253.92,4914.55,0
+AIFU.US,D,20211103,000000,252.16,259.14,247.92,256.62,5685.200000000001,0
+AIFU.US,D,20211104,000000,254.9,259.92,250.24,250.62,4918.25,0
+AIFU.US,D,20211105,000000,252.56,255.46,250.62,253.54,9812.65,0
+AIFU.US,D,20211108,000000,252.76,257.2,251.8,254.9,3611.25,0
+AIFU.US,D,20211109,000000,256.04,262.62,253.54,262.24,3700.05,0
+AIFU.US,D,20211110,000000,259.72,271.92,259.72,268.82,8939.85,0
+AIFU.US,D,20211111,000000,270.94,281,268.62,275.2,11095.6,0
+AIFU.US,D,20211112,000000,276.36,287,275.2,278.9,10750.25,0
+AIFU.US,D,20211115,000000,279.06,288.36,274.46,280.82,16060.550000000001,0
+AIFU.US,D,20211116,000000,278.9,286.62,273.86,285.46,7409.1,0
+AIFU.US,D,20211117,000000,285.66,295.14,273.86,277.14,7365.900000000001,0
+AIFU.US,D,20211118,000000,275.4,281.6,269,277.34,6656.400000000001,0
+AIFU.US,D,20211119,000000,278.5,281,272.9,276.76,6763.75,0
+AIFU.US,D,20211122,000000,274.82,278.7,272.3,273.46,4901.55,0
+AIFU.US,D,20211123,000000,273.46,279.06,271.54,277.54,5426.25,0
+AIFU.US,D,20211124,000000,277.92,277.92,267.86,268.44,6069.8,0
+AIFU.US,D,20211126,000000,265.92,265.92,252.76,255.46,2457.4,0
+AIFU.US,D,20211129,000000,254.8,263.2,251.6,257.8,60755.200000000004,0
+AIFU.US,D,20211130,000000,257,257,245.8,247.72,10055.650000000001,0
+AIFU.US,D,20211201,000000,249.86,251.2,239.6,241.34,5841.6,0
+AIFU.US,D,20211202,000000,239.2,246.56,237.66,240.36,6403.75,0
+AIFU.US,D,20211203,000000,240.36,241.34,226.24,228.36,6616.55,0
+AIFU.US,D,20211206,000000,228.36,228.36,211.14,216.96,10809.800000000001,0
+AIFU.US,D,20211207,000000,219.2,226.46,210.98,222.74,13711.7,0
+AIFU.US,D,20211208,000000,219.2,226.46,215.68,221.16,10572,0
+AIFU.US,D,20211209,000000,220.98,221.6,210.38,211.76,7423.400000000001,0
+AIFU.US,D,20211210,000000,214.9,214.9,209.8,210.18,4257.55,0
+AIFU.US,D,20211213,000000,210.18,211.76,197.64,197.84,8850.65,0
+AIFU.US,D,20211214,000000,198.42,199.8,189.208,190.38,3954.1000000000004,0
+AIFU.US,D,20211215,000000,190.18,190.38,171.268,174.306,8026.900000000001,0
+AIFU.US,D,20211216,000000,183.718,204.5,173.13,176.268,17898.05,0
+AIFU.US,D,20211217,000000,178.228,178.228,165.288,166.66,10997.550000000001,0
+AIFU.US,D,20211220,000000,166.856,167.248,150.582,152.934,7569.400000000001,0
+AIFU.US,D,20211221,000000,153.916,166.856,153.916,160.778,8700.75,0
+AIFU.US,D,20211222,000000,158.622,158.622,142.152,143.916,5913.650000000001,0
+AIFU.US,D,20211223,000000,142.544,148.622,138.23,142.152,4672.8,0
+AIFU.US,D,20211227,000000,141.758,156.66,137.838,141.366,7021.6,0
+AIFU.US,D,20211228,000000,141.17,142.936,137.642,138.23,2676.15,0
+AIFU.US,D,20211229,000000,138.23,138.23,128.818,133.132,4063.4500000000003,0
+AIFU.US,D,20211230,000000,132.74,142.348,132.348,139.014,6367.650000000001,0
+AIFU.US,D,20211231,000000,139.014,145.68,139.014,142.74,4704.95,0
+AIFU.US,D,20220103,000000,144.7,152.64,144.7,150.778,1594.25,0
+AIFU.US,D,20220104,000000,150.386,151.366,147.052,148.034,1618.7,0
+AIFU.US,D,20220105,000000,146.856,153.78,144.7,145.876,1941.1000000000001,0
+AIFU.US,D,20220106,000000,146.072,147.248,143.328,146.464,559.45,0
+AIFU.US,D,20220107,000000,150.876,150.876,143.328,145.288,1664.95,0
+AIFU.US,D,20220110,000000,146.66,149.994,135.484,140.386,3576.5,0
+AIFU.US,D,20220111,000000,139.602,146.66,138.23,144.112,2857.9500000000003,0
+AIFU.US,D,20220112,000000,145.092,146.366,138.662,140.582,3779.7000000000003,0
+AIFU.US,D,20220113,000000,140.386,142.152,139.014,139.406,1365.2,0
+AIFU.US,D,20220114,000000,142.74,142.74,137.642,138.426,1228.5,0
+AIFU.US,D,20220118,000000,140.974,143.034,135.484,139.014,2450.8,0
+AIFU.US,D,20220119,000000,139.602,140.974,133.72,138.622,2710.8,0
+AIFU.US,D,20220120,000000,140.386,141.17,133.916,134.896,1475.5500000000002,0
+AIFU.US,D,20220121,000000,134.112,137.642,131.564,132.348,2524.9,0
+AIFU.US,D,20220124,000000,131.368,133.524,124.716,127.838,2653.9500000000003,0
+AIFU.US,D,20220125,000000,127.838,141.956,126.172,134.896,4136.95,0
+AIFU.US,D,20220126,000000,141.366,141.366,129.602,133.916,1080.9,0
+AIFU.US,D,20220127,000000,135.092,135.092,125.486,127.054,17185.350000000002,0
+AIFU.US,D,20220128,000000,132.152,132.152,121.76,127.054,3787.9,0
+AIFU.US,D,20220131,000000,127.25,139.21,127.25,135.876,2043.2,0
+AIFU.US,D,20220201,000000,134.896,136.466,132.506,135.288,765.6500000000001,0
+AIFU.US,D,20220202,000000,136.268,137.446,130.386,132.348,1830.5,0
+AIFU.US,D,20220203,000000,130.386,136.662,126.006,129.602,1334.65,0
+AIFU.US,D,20220204,000000,128.426,130.19,124.112,126.662,1339.7,0
+AIFU.US,D,20220207,000000,125.878,129.798,124.504,126.27,1001.3000000000001,0
+AIFU.US,D,20220208,000000,127.25,132.74,124.7,130.778,2629.5,0
+AIFU.US,D,20220209,000000,130.582,140.19,130.582,139.994,1837.65,0
+AIFU.US,D,20220210,000000,139.21,139.21,128.818,130.778,2906.5,0
+AIFU.US,D,20220211,000000,130.582,133.288,125.682,128.034,1731.1000000000001,0
+AIFU.US,D,20220214,000000,126.27,135.582,126.27,129.798,2613.4500000000003,0
+AIFU.US,D,20220215,000000,130.976,134.7,130.19,130.976,1002,0
+AIFU.US,D,20220216,000000,130.582,136.466,126.896,136.072,1046.5,0
+AIFU.US,D,20220217,000000,134.896,134.896,131.368,133.916,531.4,0
+AIFU.US,D,20220218,000000,133.916,133.916,124.896,127.642,2060.15,0
+AIFU.US,D,20220222,000000,126.466,132.25,125.094,131.956,1127.25,0
+AIFU.US,D,20220223,000000,131.564,132.348,118.82,121.172,2125.7000000000003,0
+AIFU.US,D,20220224,000000,119.014,127.446,117.838,127.25,6162.25,0
+AIFU.US,D,20220225,000000,129.406,129.994,123.916,127.642,1734.15,0
+AIFU.US,D,20220228,000000,127.054,132.792,126.074,130.976,2026.0500000000002,0
+AIFU.US,D,20220301,000000,128.818,137.25,128.818,133.72,1356.9,0
+AIFU.US,D,20220302,000000,133.916,136.858,132.152,133.328,445.05,0
+AIFU.US,D,20220303,000000,133.524,141.17,132.152,140.778,4077.9,0
+AIFU.US,D,20220304,000000,138.034,138.034,127.054,130.582,1206.2,0
+AIFU.US,D,20220307,000000,130.582,136.072,130.582,133.72,2157.3,0
+AIFU.US,D,20220308,000000,137.25,138.23,130.582,132.544,1428.2,0
+AIFU.US,D,20220309,000000,133.916,140.974,129.406,134.308,2437.4500000000003,0
+AIFU.US,D,20220310,000000,132.936,136.268,129.602,132.152,1220.5,0
+AIFU.US,D,20220311,000000,131.368,132.74,129.602,130.19,2302.05,0
+AIFU.US,D,20220314,000000,130.19,133.328,124.308,130.386,3563.8500000000004,0
+AIFU.US,D,20220315,000000,130.778,135.874,121.956,125.878,1479.5500000000002,0
+AIFU.US,D,20220316,000000,129.798,141.17,125.88,137.642,3140.3,0
+AIFU.US,D,20220317,000000,137.25,141.562,137.25,140.974,1429.5500000000002,0
+AIFU.US,D,20220318,000000,137.25,151.954,137.25,150.778,1925.1000000000001,0
+AIFU.US,D,20220321,000000,144.7,152.542,141.04,144.896,1907.2,0
+AIFU.US,D,20220322,000000,148.034,151.366,145.288,147.248,872.35,0
+AIFU.US,D,20220323,000000,146.072,148.23,138.426,139.014,896.6,0
+AIFU.US,D,20220324,000000,138.426,146.072,138.426,142.74,818.6,0
+AIFU.US,D,20220325,000000,142.152,143.524,138.426,140.582,945.7,0
+AIFU.US,D,20220328,000000,140.382,140.386,136.268,137.642,22020.550000000003,0
+AIFU.US,D,20220329,000000,135.288,145.876,135.288,142.152,1234.3000000000002,0
+AIFU.US,D,20220330,000000,139.21,144.504,139.062,140.974,3034,0
+AIFU.US,D,20220331,000000,141.17,145.612,139.798,142.74,1633.65,0
+AIFU.US,D,20220401,000000,144.896,148.426,138.034,143.916,1247.15,0
+AIFU.US,D,20220404,000000,146.268,147.444,143.328,144.896,417.45000000000005,0
+AIFU.US,D,20220405,000000,145.972,147.052,143.328,143.524,706.6,0
+AIFU.US,D,20220406,000000,143.524,146.66,137.642,145.092,752.7,0
+AIFU.US,D,20220407,000000,143.916,146.66,135.288,135.288,455.70000000000005,0
+AIFU.US,D,20220408,000000,137.25,145.876,137.25,144.7,1288.5500000000002,0
+AIFU.US,D,20220411,000000,142.6,142.6,131.6,132.6,1231.2,0
+AIFU.US,D,20220412,000000,134.424,140.4,134,134.6,434.40000000000003,0
+AIFU.US,D,20220413,000000,141.158,141.158,120.2,126,1725.65,0
+AIFU.US,D,20220414,000000,139.2,139.594,131.8,132,1099.95,0
+AIFU.US,D,20220418,000000,137.6,137.8,126,128.6,986.6500000000001,0
+AIFU.US,D,20220419,000000,130,135.758,127.2,129,1059.25,0
+AIFU.US,D,20220420,000000,129.6,136.33,126.2,128.4,1058.55,0
+AIFU.US,D,20220421,000000,128.6,137.8,128.4,128.8,496.55,0
+AIFU.US,D,20220422,000000,130.2,131.8,126,128.2,1176.3500000000001,0
+AIFU.US,D,20220425,000000,126,134.386,121.5,125.8,1895.15,0
+AIFU.US,D,20220426,000000,127.464,127.464,121.6,123,2311.9,0
+AIFU.US,D,20220427,000000,124.8,131,121.602,125.6,1000.1,0
+AIFU.US,D,20220428,000000,122.8,128.8,121.62,124.4,544.5500000000001,0
+AIFU.US,D,20220429,000000,125.4,127.6,121.6,121.6,1550.5500000000002,0
+AIFU.US,D,20220502,000000,122.8,123.4,115.6,118,1413.15,0
+AIFU.US,D,20220503,000000,118.8,123.4,110.358,116.6,2321.7000000000003,0
+AIFU.US,D,20220504,000000,120.2,122,116.8,118.2,4022.55,0
+AIFU.US,D,20220505,000000,118.2,123.4,118.2,121.2,834.4000000000001,0
+AIFU.US,D,20220506,000000,121.2,122.5,106,110,3617.1000000000004,0
+AIFU.US,D,20220509,000000,109.8,116.4,109.8,116.4,765.45,0
+AIFU.US,D,20220510,000000,115.6,130.8,115.6,130,3404,0
+AIFU.US,D,20220511,000000,134,134.2,127.2,134.2,2078.9500000000003,0
+AIFU.US,D,20220512,000000,130.8,134.8,128.62,132.2,819.4000000000001,0
+AIFU.US,D,20220513,000000,132.4,132.4,109.6,120,36243.6,0
+AIFU.US,D,20220516,000000,120.8,124.8,109.4,110.2,10329.550000000001,0
+AIFU.US,D,20220517,000000,112,120,112,119.8,4907.150000000001,0
+AIFU.US,D,20220518,000000,116.8,120,112.6,120,3671.9,0
+AIFU.US,D,20220519,000000,119,119,110.2,114,5569.1,0
+AIFU.US,D,20220520,000000,113.6,124.4,111.1,124.2,5185,0
+AIFU.US,D,20220523,000000,125,125,117.1,121.2,4116.900000000001,0
+AIFU.US,D,20220524,000000,121.2,121.4,111.2,111.4,3524.65,0
+AIFU.US,D,20220525,000000,112.1,117,110.4,113.6,5353.35,0
+AIFU.US,D,20220526,000000,113,118.2,111,113.2,13039.650000000001,0
+AIFU.US,D,20220527,000000,111.6,114.6,100.6,106.6,13543.75,0
+AIFU.US,D,20220531,000000,105.4,122,100.05,102.6,97052.1,0
+AIFU.US,D,20220601,000000,103.6,106,93.2,94.2,5687.450000000001,0
+AIFU.US,D,20220602,000000,94.2,97.2,92.2,92.4,4704.650000000001,0
+AIFU.US,D,20220603,000000,92.4,96,90,92.8,5412.450000000001,0
+AIFU.US,D,20220606,000000,97.4,98.2,93.4,93.6,2391.9,0
+AIFU.US,D,20220607,000000,94.4,100,92.6,95.6,12420.75,0
+AIFU.US,D,20220608,000000,90.6,95.8,88,93.2,10350.1,0
+AIFU.US,D,20220609,000000,92.4,95.2,92,94,1909.0500000000002,0
+AIFU.US,D,20220610,000000,93.4,99,90,93,2238.9500000000003,0
+AIFU.US,D,20220613,000000,93,93,87,89,1886.15,0
+AIFU.US,D,20220614,000000,89.4,91.6,88.4,90.8,1545.7,0
+AIFU.US,D,20220615,000000,91,95.8,89.8,93,2665.55,0
+AIFU.US,D,20220616,000000,91.8,94.8,90,91.6,2146.6,0
+AIFU.US,D,20220617,000000,92,95.364,90.2,92.6,923.4000000000001,0
+AIFU.US,D,20220621,000000,93.6,96,90.8,94.6,754.4000000000001,0
+AIFU.US,D,20220622,000000,92.8,96.3,91.6,95.6,1114.4,0
+AIFU.US,D,20220623,000000,95.6,97.4,94,97.4,990.35,0
+AIFU.US,D,20220624,000000,96.6,104.4,95,101.6,2742.9500000000003,0
+AIFU.US,D,20220627,000000,100.8,106.4,95.4,105,3674.1000000000004,0
+AIFU.US,D,20220628,000000,104,105,101,103,1092.1000000000001,0
+AIFU.US,D,20220629,000000,101.4,105,101.4,103.4,1724.9,0
+AIFU.US,D,20220630,000000,101.6,104,99,103.4,2143.35,0
+AIFU.US,D,20220701,000000,99.4,104.2,99.4,101.2,1019.7,0
+AIFU.US,D,20220705,000000,99.8,104.2,96.7,103.2,913.45,0
+AIFU.US,D,20220706,000000,102.4,105,100.2,104,472.85,0
+AIFU.US,D,20220707,000000,99.6,106.04,99.6,103.2,1355.6000000000001,0
+AIFU.US,D,20220708,000000,102.6,106,102.2,103,1064.9,0
+AIFU.US,D,20220711,000000,101.2,105.4,101.2,103.8,1185.75,0
+AIFU.US,D,20220712,000000,103.4,106,103.4,104.6,653.5500000000001,0
+AIFU.US,D,20220713,000000,103.6,105.782,102.4,103.4,435.90000000000003,0
+AIFU.US,D,20220714,000000,103,104.7,102.2,104,2560.7000000000003,0
+AIFU.US,D,20220715,000000,103.8,105.8,99.8,104.2,1312.4,0
+AIFU.US,D,20220718,000000,104.2,104.8,100.6,103.6,544.1,0
+AIFU.US,D,20220719,000000,100.8,102,95.9,98.4,2890.55,0
+AIFU.US,D,20220720,000000,99.6,101.96,92,99.6,3154.4,0
+AIFU.US,D,20220721,000000,98.4,101.36,92,101.2,2870.9,0
+AIFU.US,D,20220722,000000,99.8,100.8,94.2,98.4,1895.5,0
+AIFU.US,D,20220725,000000,95,102,95,98,1224,0
+AIFU.US,D,20220726,000000,99,100.6,93.2,100.4,1860.0500000000002,0
+AIFU.US,D,20220727,000000,104.56,105.4,97,100.6,1462.75,0
+AIFU.US,D,20220728,000000,100,108.6,98.2,108.2,8608.2,0
+AIFU.US,D,20220729,000000,107.2,108,100.8,105.3,1589.3500000000001,0
+AIFU.US,D,20220801,000000,105.2,108.8,96,103,2292.65,0
+AIFU.US,D,20220802,000000,99.8,101.2,94.4,94.4,3194.8500000000004,0
+AIFU.US,D,20220803,000000,98,99.8,90.8,98.2,3969.5,0
+AIFU.US,D,20220804,000000,97.4,100,92,100,1635.6000000000001,0
+AIFU.US,D,20220805,000000,99.2,101,90,92.6,3456.75,0
+AIFU.US,D,20220808,000000,91.2,96,91,92.4,1326.95,0
+AIFU.US,D,20220809,000000,92.4,94,90,91.8,1251,0
+AIFU.US,D,20220810,000000,92.2,94.362,86.2,93,3197.65,0
+AIFU.US,D,20220811,000000,92.6,94,87.8,92.2,1609.6000000000001,0
+AIFU.US,D,20220812,000000,93,94,88.2,93,1994.15,0
+AIFU.US,D,20220815,000000,91.6,91.6,89.6,90.4,647.6,0
+AIFU.US,D,20220816,000000,90,92.2,88.2,91.8,1568.6000000000001,0
+AIFU.US,D,20220817,000000,90.4,93.8,90,91.6,1323.95,0
+AIFU.US,D,20220818,000000,91.6,93.4,87.2,91.2,847.0500000000001,0
+AIFU.US,D,20220819,000000,90,94.4,90,92.6,478.25,0
+AIFU.US,D,20220822,000000,94.96,94.96,89,94.6,2053.75,0
+AIFU.US,D,20220823,000000,94.4,96.674,88,89.4,3707.75,0
+AIFU.US,D,20220824,000000,94.6,103,88.6,103,9222.2,0
+AIFU.US,D,20220825,000000,103.8,110.6,97.6,110.6,4670,0
+AIFU.US,D,20220826,000000,110.2,112.6,105.4,111,3304.9500000000003,0
+AIFU.US,D,20220829,000000,110,112.6,106,112.6,1223.45,0
+AIFU.US,D,20220830,000000,112.2,112.8,109,110.8,896.0500000000001,0
+AIFU.US,D,20220831,000000,112,112.8,108.8,111.6,1565.15,0
+AIFU.US,D,20220901,000000,109.8,111.2,103.2,110.6,6628.150000000001,0
+AIFU.US,D,20220902,000000,110.2,112.6,102.2,103.4,5641.55,0
+AIFU.US,D,20220906,000000,102.8,107,100.2,101.4,2987.3,0
+AIFU.US,D,20220907,000000,103.4,103.8,96.8,97.2,2302.15,0
+AIFU.US,D,20220908,000000,98.2,103,93,98.6,2802.15,0
+AIFU.US,D,20220909,000000,101,103.6,100,103,1482.4,0
+AIFU.US,D,20220912,000000,102.2,105.36,100.2,103.4,612.75,0
+AIFU.US,D,20220913,000000,101.6,103.8,101.4,101.8,251.10000000000002,0
+AIFU.US,D,20220914,000000,101,104,101,101.8,402.45000000000005,0
+AIFU.US,D,20220915,000000,101.4,104.8,98.2,104.8,2522.5,0
+AIFU.US,D,20220916,000000,102.6,110.4,102.6,110.4,917.8000000000001,0
+AIFU.US,D,20220919,000000,108.6,109.2,99.4,105,2131.75,0
+AIFU.US,D,20220920,000000,103.4,108.4,102,105,635,0
+AIFU.US,D,20220921,000000,105.4,107,103.2,105.6,255.25,0
+AIFU.US,D,20220922,000000,105.2,108,103,108,2480.7000000000003,0
+AIFU.US,D,20220923,000000,105.6,106,103.2,103.4,507.20000000000005,0
+AIFU.US,D,20220926,000000,103.8,107.8,101.6,107.8,455,0
+AIFU.US,D,20220927,000000,106.6,109.6,101.4,105.4,2187.15,0
+AIFU.US,D,20220928,000000,104.6,106.4,102,102.2,1770.2,0
+AIFU.US,D,20220929,000000,101.2,104,100.4,104,754.0500000000001,0
+AIFU.US,D,20220930,000000,104.2,111.4,100.2,100.4,1445.0500000000002,0
+AIFU.US,D,20221003,000000,101,105.4,100.4,105,1167.6000000000001,0
+AIFU.US,D,20221004,000000,106.8,111.8,104,111.8,1010.45,0
+AIFU.US,D,20221005,000000,110.6,113,107.4,113,1063.9,0
+AIFU.US,D,20221006,000000,112.6,113,109,113,986.8000000000001,0
+AIFU.US,D,20221007,000000,112.4,112.8,107,107,1268.3500000000001,0
+AIFU.US,D,20221010,000000,104.8,110.8,102.2,110.8,1149.9,0
+AIFU.US,D,20221011,000000,108.8,110.4,103.6,105.6,932.4000000000001,0
+AIFU.US,D,20221012,000000,110,110,101,101.2,1265.15,0
+AIFU.US,D,20221013,000000,101,104.6,98.2,102,1074.8500000000001,0
+AIFU.US,D,20221014,000000,102.2,106.2,100,100.2,883.9000000000001,0
+AIFU.US,D,20221017,000000,100.8,102.2,99.6,100,1003.95,0
+AIFU.US,D,20221018,000000,103.2,103.6,100,101.6,906.1,0
+AIFU.US,D,20221019,000000,99.6,102.8,99.6,101.2,598.5500000000001,0
+AIFU.US,D,20221020,000000,102,108.4,100,102,561.3000000000001,0
+AIFU.US,D,20221021,000000,101.8,103.6,100.2,101,525.15,0
+AIFU.US,D,20221024,000000,100.2,102.6,92.6,97.4,1756.45,0
+AIFU.US,D,20221025,000000,97.8,100.4,92.6,99,2159.65,0
+AIFU.US,D,20221026,000000,99,100.6,97,100.2,964.0500000000001,0
+AIFU.US,D,20221027,000000,99,101.6,99,101.6,58514.65,0
+AIFU.US,D,20221028,000000,100.2,101.4,97.2,97.4,713.4000000000001,0
+AIFU.US,D,20221031,000000,96.8,99.4,95,96.6,538.0500000000001,0
+AIFU.US,D,20221101,000000,98.8,98.8,94.4,95,903.8000000000001,0
+AIFU.US,D,20221102,000000,94.4,99.2,94,99,603.15,0
+AIFU.US,D,20221103,000000,101.6,104,96,101,2719.65,0
+AIFU.US,D,20221104,000000,103.6,104.4,97.2,100.2,765.75,0
+AIFU.US,D,20221107,000000,100.2,106,97.2,99,646.1,0
+AIFU.US,D,20221108,000000,99.2,100,96.4,100,371,0
+AIFU.US,D,20221109,000000,95.2,97.4,94.4,97,556.5,0
+AIFU.US,D,20221110,000000,98.4,100,96.2,100,804.9000000000001,0
+AIFU.US,D,20221111,000000,101,101.2,97,98.4,701.3000000000001,0
+AIFU.US,D,20221114,000000,98.6,103.4,97.4,100.6,784,0
+AIFU.US,D,20221115,000000,101.6,104,98.4,104,760,0
+AIFU.US,D,20221116,000000,102.6,102.6,97.4,97.4,743.45,0
+AIFU.US,D,20221117,000000,97.4,100,91,95.8,2559.8500000000004,0
+AIFU.US,D,20221118,000000,95,100.8,90.6,93.2,1193.2,0
+AIFU.US,D,20221121,000000,93.2,95,87.4,87.4,1239.5,0
+AIFU.US,D,20221122,000000,87,92,87,90,1048.8,0
+AIFU.US,D,20221123,000000,92,96.2,91.2,96.2,443.40000000000003,0
+AIFU.US,D,20221125,000000,95.4,96.6,95,95,457.70000000000005,0
+AIFU.US,D,20221128,000000,94.8,97,90.4,91,1505.8000000000002,0
+AIFU.US,D,20221129,000000,93.6,94.998,91,91,835.5500000000001,0
+AIFU.US,D,20221130,000000,91,95.562,90.2,92.4,1201.65,0
+AIFU.US,D,20221201,000000,92.6,102.5,92.6,100.2,3645.1000000000004,0
+AIFU.US,D,20221202,000000,101.8,129.6,99.2,128,3710.6000000000004,0
+AIFU.US,D,20221205,000000,129.2,134,127,133,1919.2,0
+AIFU.US,D,20221206,000000,133.2,141,132,140,2768.9,0
+AIFU.US,D,20221207,000000,139,147.6,138,145,1480.15,0
+AIFU.US,D,20221208,000000,143.098,155.994,143.098,155,5648.950000000001,0
+AIFU.US,D,20221209,000000,154,159.576,154,155,2675.9,0
+AIFU.US,D,20221212,000000,155,155,145.2,148,3005,0
+AIFU.US,D,20221213,000000,149.4,154,147,152,2649.4500000000003,0
+AIFU.US,D,20221214,000000,152,152.8,148,152,1734.4,0
+AIFU.US,D,20221215,000000,152.8,152.8,145.402,150.2,1690.3000000000002,0
+AIFU.US,D,20221216,000000,149.6,154.586,145.4,151.2,1369.7,0
+AIFU.US,D,20221219,000000,153.6,175.8,152.6,164.4,7160.8,0
+AIFU.US,D,20221220,000000,164.4,169,160,160.2,2435.85,0
+AIFU.US,D,20221221,000000,161.2,166,160,164,2070.9,0
+AIFU.US,D,20221222,000000,163.4,165.4,159,161.4,1431.3500000000001,0
+AIFU.US,D,20221223,000000,162,162,155,155,1467.5,0
+AIFU.US,D,20221227,000000,155.4,165,155.4,160,1568.75,0
+AIFU.US,D,20221228,000000,160.2,161.998,150,150,2248.25,0
+AIFU.US,D,20221229,000000,151.2,154.8,144.8,145.2,3206.3500000000004,0
+AIFU.US,D,20221230,000000,145.2,151.2,144.4,148,1776.5500000000002,0
+AIFU.US,D,20230103,000000,150.2,154.5,140.4,143.8,2005.1000000000001,0
+AIFU.US,D,20230104,000000,144.6,148.4,141.8,144.4,1732.2,0
+AIFU.US,D,20230105,000000,142.6,145.8,136.8,137.4,1981.4,0
+AIFU.US,D,20230106,000000,135.2,142.6,131.8,142.6,1780,0
+AIFU.US,D,20230109,000000,142.8,146,142,144.4,1700.3000000000002,0
+AIFU.US,D,20230110,000000,143.6,146.6,143,143,1635.5500000000002,0
+AIFU.US,D,20230111,000000,142.4,148.4,142.4,144,1003.1500000000001,0
+AIFU.US,D,20230112,000000,143,144.8,140,140,1103.95,0
+AIFU.US,D,20230113,000000,140.8,145.2,140.8,144.8,1352.8500000000001,0
+AIFU.US,D,20230117,000000,144.8,145.8,138,138,1529.6000000000001,0
+AIFU.US,D,20230118,000000,138.6,143.4,137.8,141.2,1589.6000000000001,0
+AIFU.US,D,20230119,000000,143.2,144.6,141.6,143.2,1141.9,0
+AIFU.US,D,20230120,000000,145.4,147.2,144.2,145.6,1319,0
+AIFU.US,D,20230123,000000,145.6,153.554,144.8,148.4,1933.75,0
+AIFU.US,D,20230124,000000,148.2,151.2,147.4,148.6,1632.45,0
+AIFU.US,D,20230125,000000,149.4,154.2,147,153.6,1262.5500000000002,0
+AIFU.US,D,20230126,000000,155.2,157.4,153.4,156.4,1143.9,0
+AIFU.US,D,20230127,000000,155,156.2,152,154.2,1708.2,0
+AIFU.US,D,20230130,000000,151.8,154,150.2,150.8,1084.95,0
+AIFU.US,D,20230131,000000,150.2,156.2,150.2,155.2,1339.0500000000002,0
+AIFU.US,D,20230201,000000,155,156.4,152.3,154.2,1242.2,0
+AIFU.US,D,20230202,000000,154.6,157.8,152.4,157.8,1499.75,0
+AIFU.US,D,20230203,000000,155.6,157.4,152,152,1391.0500000000002,0
+AIFU.US,D,20230206,000000,151.8,153.85,143.6,145,1637.1000000000001,0
+AIFU.US,D,20230207,000000,150.854,153,144.2,152,1580.65,0
+AIFU.US,D,20230208,000000,152.6,157.8,152.2,156,990.95,0
+AIFU.US,D,20230209,000000,157.4,158.4,153.8,155.4,1572.4,0
+AIFU.US,D,20230210,000000,156.6,157.8,153.4,155,1525.45,0
+AIFU.US,D,20230213,000000,155.2,159.56,149.174,153,1600,0
+AIFU.US,D,20230214,000000,152.2,159.76,149.8,155.2,1265.9,0
+AIFU.US,D,20230215,000000,154,159.59,151.6,157.2,1738.95,0
+AIFU.US,D,20230216,000000,156,157.2,152.9,155.2,2134.8,0
+AIFU.US,D,20230217,000000,154.4,161,154.4,160.6,1435.0500000000002,0
+AIFU.US,D,20230221,000000,158.6,161.7,155.302,157.2,968.9000000000001,0
+AIFU.US,D,20230222,000000,157.2,161.2,155.8,159,1357.65,0
+AIFU.US,D,20230223,000000,158.6,162.2,158,160.4,1439.4,0
+AIFU.US,D,20230224,000000,158.8,160.2,153.7,156.2,2007.4,0
+AIFU.US,D,20230227,000000,159.4,159.4,154.6,156.4,1084.25,0
+AIFU.US,D,20230228,000000,155.2,157.4,152,152,1346.6000000000001,0
+AIFU.US,D,20230301,000000,154.4,155.96,150.6,150.6,1663.45,0
+AIFU.US,D,20230302,000000,150.4,166,150.4,165.6,3417.5,0
+AIFU.US,D,20230303,000000,166.6,168,163.6,165.8,2041.8500000000001,0
+AIFU.US,D,20230306,000000,165.8,167.4,162.8,166,897.8000000000001,0
+AIFU.US,D,20230307,000000,166.2,166.4,160.8,164.2,1319.5500000000002,0
+AIFU.US,D,20230308,000000,164.44,165.6,161.812,163.6,1037.8,0
+AIFU.US,D,20230309,000000,161.82,165.5,160.888,163.4,1458.45,0
+AIFU.US,D,20230310,000000,163.6,165.7,160.2,163.8,801.9000000000001,0
+AIFU.US,D,20230313,000000,162.6,162.6,160.2,160.4,1100.95,0
+AIFU.US,D,20230314,000000,162,182,157.8,160.6,5719.400000000001,0
+AIFU.US,D,20230315,000000,160,164.14,158,162,1276.8500000000001,0
+AIFU.US,D,20230316,000000,160.2,168.8,160.2,166,1454.5,0
+AIFU.US,D,20230317,000000,166,170.6,153,160,5674.400000000001,0
+AIFU.US,D,20230320,000000,160.2,161.79,153.8,155,1317.8000000000002,0
+AIFU.US,D,20230321,000000,155.4,162.4,153.6,158.4,1243.2,0
+AIFU.US,D,20230322,000000,159,164.8,159,161.4,1087,0
+AIFU.US,D,20230323,000000,165.2,166.4,161.9,163.2,1201.9,0
+AIFU.US,D,20230324,000000,162.6,166.8,160.8,166.4,1269.9,0
+AIFU.US,D,20230327,000000,165.2,169,165.2,169,1122.1000000000001,0
+AIFU.US,D,20230328,000000,169.8,170.8,167.4,168.6,1258.95,0
+AIFU.US,D,20230329,000000,169.2,172.6,163.1,164.8,1537.7,0
+AIFU.US,D,20230330,000000,164.8,170.2,163.8,168,1554.5500000000002,0
+AIFU.US,D,20230331,000000,167.4,174.8,167.4,173.6,2000.1000000000001,0
+AIFU.US,D,20230403,000000,173.6,178.6,173.6,176,1315.1000000000001,0
+AIFU.US,D,20230404,000000,177.2,180.8,177,180.8,1352.5500000000002,0
+AIFU.US,D,20230405,000000,181.6,183,178.6,182.4,1704.8500000000001,0
+AIFU.US,D,20230406,000000,183,186.6,181.6,182.6,1293.9,0
+AIFU.US,D,20230410,000000,183.8,190,182.56,184.96,1381.65,0
+AIFU.US,D,20230411,000000,185.6,189.654,182.2,188.8,895.4000000000001,0
+AIFU.US,D,20230412,000000,190,190.8,181.6,189,1221.2,0
+AIFU.US,D,20230413,000000,170.2,186,170.2,178.4,790.0500000000001,0
+AIFU.US,D,20230414,000000,177.4,179.2,173.6,173.6,602.75,0
+AIFU.US,D,20230417,000000,173.2,175.8,169.4,169.4,1083.25,0
+AIFU.US,D,20230418,000000,170,178.6,169.8,177.88,1183.15,0
+AIFU.US,D,20230419,000000,178,180.2,176.8,179.948,718.0500000000001,0
+AIFU.US,D,20230420,000000,178.9,180.2,174,174.2,306.15000000000003,0
+AIFU.US,D,20230421,000000,174,177.456,169,175.4,565.0500000000001,0
+AIFU.US,D,20230424,000000,174,178.2,167,173.6,1116.25,0
+AIFU.US,D,20230425,000000,172.2,174.6,161.8,167.6,633.6,0
+AIFU.US,D,20230426,000000,166.4,170,161.8,165,772.75,0
+AIFU.US,D,20230427,000000,166,173.8,160.8,167.2,1201.15,0
+AIFU.US,D,20230428,000000,163.6,168.9,161.8,165,794.5,0
+AIFU.US,D,20230501,000000,166.17,166.17,160.6,163.2,1097.65,0
+AIFU.US,D,20230502,000000,162.8,164.986,162.6,162.8,344.3,0
+AIFU.US,D,20230503,000000,164,165.4,160,160,657.8000000000001,0
+AIFU.US,D,20230504,000000,160.84,164,158,158,425.65000000000003,0
+AIFU.US,D,20230505,000000,158,162.6,158,158.2,439.40000000000003,0
+AIFU.US,D,20230508,000000,160.4,164,157,157,305.35,0
+AIFU.US,D,20230509,000000,156.8,161.8,150,150,442.70000000000005,0
+AIFU.US,D,20230510,000000,151.8,152.768,142.4,142.6,1323.45,0
+AIFU.US,D,20230511,000000,143.6,150.2,143.2,148.4,3911.6000000000004,0
+AIFU.US,D,20230512,000000,149.8,151,139.3,146,2958.6000000000004,0
+AIFU.US,D,20230515,000000,147.4,149.4,141,141,3030.3,0
+AIFU.US,D,20230516,000000,140,145.846,140,143.8,2083.1,0
+AIFU.US,D,20230517,000000,142.8,147,142.4,146.8,756.95,0
+AIFU.US,D,20230518,000000,147,154,141.8,154,1510.7,0
+AIFU.US,D,20230519,000000,155,160.4,148.8,150.6,1726.2,0
+AIFU.US,D,20230522,000000,151.24,153,145.4,150,1445.2,0
+AIFU.US,D,20230523,000000,149.2,158,148,152.2,1827.3000000000002,0
+AIFU.US,D,20230524,000000,159.4,159.4,141.7,146,2582.9,0
+AIFU.US,D,20230525,000000,146.2,150.6,139.8,146.2,2515.4500000000003,0
+AIFU.US,D,20230526,000000,145,149.812,130.2,130.2,3754.75,0
+AIFU.US,D,20230530,000000,137,175.8,137,166.4,20985.100000000002,0
+AIFU.US,D,20230531,000000,170.8,170.8,155.8,160,8223.6,0
+AIFU.US,D,20230601,000000,156.6,161.6,149,160.6,6268.400000000001,0
+AIFU.US,D,20230602,000000,160.8,166.3,154,165.8,8156,0
+AIFU.US,D,20230605,000000,166,167.2,157.6,157.6,3579.4500000000003,0
+AIFU.US,D,20230606,000000,161.2,161.2,149.2,153.6,5489.75,0
+AIFU.US,D,20230607,000000,151.6,164,151.6,159,3072.7000000000003,0
+AIFU.US,D,20230608,000000,159,164.4,150.2,152.4,7413.8,0
+AIFU.US,D,20230609,000000,152.4,156.674,149,153.8,5378.700000000001,0
+AIFU.US,D,20230612,000000,153.6,161.2,151.7,156.9,1896.2,0
+AIFU.US,D,20230613,000000,157.2,159.56,153.8,156,1979.45,0
+AIFU.US,D,20230614,000000,156,164.2,156,163,2764.8,0
+AIFU.US,D,20230615,000000,161.4,166.24,160.9,165.2,1957.5,0
+AIFU.US,D,20230616,000000,163.2,165.8,161,165.2,1167.25,0
+AIFU.US,D,20230620,000000,163.4,163.4,153.4,153.9,2638.2000000000003,0
+AIFU.US,D,20230621,000000,152,160,149,151,3412.05,0
+AIFU.US,D,20230622,000000,151,159.4,151,155.6,2390.8,0
+AIFU.US,D,20230623,000000,153,158.4,148.4,151.1,3178.05,0
+AIFU.US,D,20230626,000000,152,158,148.8,157,2495.75,0
+AIFU.US,D,20230627,000000,155.2,162.6,155.2,159.4,2202.6,0
+AIFU.US,D,20230628,000000,154.2,163.6,154,162.6,2595.2000000000003,0
+AIFU.US,D,20230629,000000,163.4,168,155.8,160.1,2922.05,0
+AIFU.US,D,20230630,000000,160.4,171.6,160.4,166.2,4351.05,0
+AIFU.US,D,20230703,000000,168.4,170.96,162.7,167.8,992.8000000000001,0
+AIFU.US,D,20230705,000000,165,166.5,156.2,160.4,1858.15,0
+AIFU.US,D,20230706,000000,158.2,161.8,155.8,161.8,2196.25,0
+AIFU.US,D,20230707,000000,161.6,161.8,152.8,153.2,1933.3000000000002,0
+AIFU.US,D,20230710,000000,152.4,159.8,152.4,153.8,4374,0
+AIFU.US,D,20230711,000000,152.6,157.2,150.2,151,2205,0
+AIFU.US,D,20230712,000000,151.9,152,146,148.2,2720.15,0
+AIFU.US,D,20230713,000000,146.6,151.2,145.6,149,1604.7,0
+AIFU.US,D,20230714,000000,150.6,155.4,148.4,149.2,1090.7,0
+AIFU.US,D,20230717,000000,147.2,151.8,146.3,150.2,1126.6000000000001,0
+AIFU.US,D,20230718,000000,151.6,151.6,146.1,150.8,585.95,0
+AIFU.US,D,20230719,000000,150.004,151.4,144.9,147.8,1142.05,0
+AIFU.US,D,20230720,000000,147.6,151.36,144,150,1014.35,0
+AIFU.US,D,20230721,000000,148.4,151.4,144,147.6,2201.7000000000003,0
+AIFU.US,D,20230724,000000,149.2,150,144.4,147.2,829.6,0
+AIFU.US,D,20230725,000000,149.04,149.49,144,144.4,924.85,0
+AIFU.US,D,20230726,000000,144.6,149.3,135.4,143,1465.4,0
+AIFU.US,D,20230727,000000,141.2,149.4,135.9,136.4,2188.7000000000003,0
+AIFU.US,D,20230728,000000,140,143.8,133.6,143,2097.8,0
+AIFU.US,D,20230731,000000,141,148.6,141,142.4,304.35,0
+AIFU.US,D,20230801,000000,142.4,144.8,138,138.6,1789.1000000000001,0
+AIFU.US,D,20230802,000000,138.6,139.42,130.6,130.6,918.1500000000001,0
+AIFU.US,D,20230803,000000,135,139.8,125.8,139.6,1521.65,0
+AIFU.US,D,20230804,000000,137.4,144.8,133.01,133.6,1800.5500000000002,0
+AIFU.US,D,20230807,000000,136,139.9,128,130.4,2950.55,0
+AIFU.US,D,20230808,000000,136.2,136.2,125.6,126.2,2804.15,0
+AIFU.US,D,20230809,000000,125.8,131,124,128.2,1397.8000000000002,0
+AIFU.US,D,20230810,000000,128.4,134,125.8,130.6,2034.8500000000001,0
+AIFU.US,D,20230811,000000,130.6,139.4,125.6,133.4,1690.8000000000002,0
+AIFU.US,D,20230814,000000,133.6,143.6,133.5,143.6,1946.5,0
+AIFU.US,D,20230815,000000,143.4,143.4,130.2,130.6,3015.3,0
+AIFU.US,D,20230816,000000,131.8,131.8,120.3,127,4114.900000000001,0
+AIFU.US,D,20230817,000000,126.8,128.8,115.4,122.2,3584.1000000000004,0
+AIFU.US,D,20230818,000000,119.2,120.6,114,117.6,3001.25,0
+AIFU.US,D,20230821,000000,116.8,122.4,112.9,116.6,3741.1000000000004,0
+AIFU.US,D,20230822,000000,118.4,123.8,113,114.5,2182.2000000000003,0
+AIFU.US,D,20230823,000000,115.4,122.708,113.4,116.8,1745.5,0
+AIFU.US,D,20230824,000000,113.202,120.8,113.1,120.4,1408.25,0
+AIFU.US,D,20230825,000000,120.4,121.96,115.6,120.2,1271.4,0
+AIFU.US,D,20230828,000000,120,124.2,120,124.2,994.6,0
+AIFU.US,D,20230829,000000,124.4,127,119.6,127,1885,0
+AIFU.US,D,20230830,000000,126,155.2,126,142.2,9317.85,0
+AIFU.US,D,20230831,000000,137.8,144.2,130.3,134.2,3257.7000000000003,0
+AIFU.US,D,20230901,000000,142.4,149.6,134.2,145,4087.9500000000003,0
+AIFU.US,D,20230905,000000,143.6,145,136.8,144.8,3063.2000000000003,0
+AIFU.US,D,20230906,000000,144.1,150.4,136.1,143.4,2240.15,0
+AIFU.US,D,20230907,000000,134.09,145.598,132.818,139.4,1320.3500000000001,0
+AIFU.US,D,20230908,000000,145.9,148.398,136.8,142.4,2012.3000000000002,0
+AIFU.US,D,20230911,000000,139,147.7,138.4,145.2,2505.3,0
+AIFU.US,D,20230912,000000,145,148.3,140.9,146,1632.7,0
+AIFU.US,D,20230913,000000,145.8,148.998,142.1,147.2,1467.15,0
+AIFU.US,D,20230914,000000,149,149.29,142.7,147.6,1456.7,0
+AIFU.US,D,20230915,000000,145.8,149.8,143.3,148.4,3158,0
+AIFU.US,D,20230918,000000,147.8,148.978,140.2,144.8,1190.8500000000001,0
+AIFU.US,D,20230919,000000,140.2,149,140.2,145.8,1589.4,0
+AIFU.US,D,20230920,000000,147.8,148.3,140.4,147,1710.5500000000002,0
+AIFU.US,D,20230921,000000,143,145.6,140.7,143.4,959.35,0
+AIFU.US,D,20230922,000000,146.53,147,142.4,147,897.75,0
+AIFU.US,D,20230925,000000,147.2,150.8,144.6,149,1190.3,0
+AIFU.US,D,20230926,000000,149,151,146.4,148.9,1293.8000000000002,0
+AIFU.US,D,20230927,000000,148.4,154.598,148.2,152,969.3000000000001,0
+AIFU.US,D,20230928,000000,152.4,153.598,147,147,1763.4,0
+AIFU.US,D,20230929,000000,149.4,154.398,141.4,144.2,1649.0500000000002,0
+AIFU.US,D,20231002,000000,146,147.6,141.4,147.6,679.25,0
+AIFU.US,D,20231003,000000,145.8,145.8,141.2,143.2,519.8000000000001,0
+AIFU.US,D,20231004,000000,147,149.6,142.5,147.2,1204.9,0
+AIFU.US,D,20231005,000000,148.75,149.2,140.2,147.2,523.5500000000001,0
+AIFU.US,D,20231006,000000,145.8,150.8,145.8,148.6,267.25,0
+AIFU.US,D,20231009,000000,149,149,143.6,146.6,661.95,0
+AIFU.US,D,20231010,000000,147,149,146.2,146.2,511.25,0
+AIFU.US,D,20231011,000000,147.6,147.6,146,146,76.05,0
+AIFU.US,D,20231012,000000,144,150.2,141,144.2,1209.45,0
+AIFU.US,D,20231013,000000,142,145.4,142,145.4,457.05,0
+AIFU.US,D,20231016,000000,143.8,150.6,141,145.4,789.35,0
+AIFU.US,D,20231017,000000,147.6,148.4,142.6,145.9,1148.05,0
+AIFU.US,D,20231018,000000,143.4,144.6,139.2,141,1647.45,0
+AIFU.US,D,20231019,000000,142,142,137.2,141.8,1347.15,0
+AIFU.US,D,20231020,000000,142.4,143,138,141.3,313.65000000000003,0
+AIFU.US,D,20231023,000000,142.2,144,140,143.2,456.15000000000003,0
+AIFU.US,D,20231024,000000,144.44,146,141.4,146,547.9,0
+AIFU.US,D,20231025,000000,148.2,149.13,146,146.2,116.85000000000001,0
+AIFU.US,D,20231026,000000,145.4,149.3,145.4,145.4,119.15,0
+AIFU.US,D,20231027,000000,148,149,142,142.6,440.15000000000003,0
+AIFU.US,D,20231030,000000,141.8,146,141.2,142.7,454.25,0
+AIFU.US,D,20231031,000000,140.6,144.4,131,131.4,1883.5500000000002,0
+AIFU.US,D,20231101,000000,135.4,135.8,131,133.6,953.4000000000001,0
+AIFU.US,D,20231102,000000,136.4,141.6,134,139.6,442.75,0
+AIFU.US,D,20231103,000000,140.5,141.2,135,137.2,532.3000000000001,0
+AIFU.US,D,20231106,000000,138.1,141.8,135.8,137,374.75,0
+AIFU.US,D,20231107,000000,136,139.3,134,134,534.8000000000001,0
+AIFU.US,D,20231108,000000,135.9,142.2,135.6,136.6,1074.05,0
+AIFU.US,D,20231109,000000,138.4,143,134.2,137,670.4000000000001,0
+AIFU.US,D,20231110,000000,135,141.1,135,141,485.40000000000003,0
+AIFU.US,D,20231113,000000,130.4,139.7,130.4,136,905.1500000000001,0
+AIFU.US,D,20231114,000000,133,141.8,133,138.2,319.20000000000005,0
+AIFU.US,D,20231115,000000,141.088,142,138,142,256.40000000000003,0
+AIFU.US,D,20231116,000000,141.2,147.4,140.8,144.6,463.6,0
+AIFU.US,D,20231117,000000,141,145.8,136.4,136.4,1287.25,0
+AIFU.US,D,20231120,000000,140.4,142.518,137.2,137.8,805.95,0
+AIFU.US,D,20231121,000000,141.2,142.2,138.45,140.2,760.95,0
+AIFU.US,D,20231122,000000,139.8,141,134.4,137.6,428.90000000000003,0
+AIFU.US,D,20231124,000000,140.4,140.4,140.4,140.4,51.25,0
+AIFU.US,D,20231127,000000,138.2,138.2,134,134.8,382,0
+AIFU.US,D,20231128,000000,134,137.7,133,133,586.85,0
+AIFU.US,D,20231129,000000,134,136.4,133,135.8,580.2,0
+AIFU.US,D,20231130,000000,133.2,133.6,130.4,130.4,324.90000000000003,0
+AIFU.US,D,20231201,000000,130.2,134.3,128.8,129.4,386.05,0
+AIFU.US,D,20231204,000000,128.8,132.6,128.8,129.256,440.5,0
+AIFU.US,D,20231205,000000,128.19,131.368,125.2,125.2,485.85,0
+AIFU.US,D,20231206,000000,127.6,142.6,126,139,941.75,0
+AIFU.US,D,20231207,000000,145,145.4,136.4,142.2,1534.15,0
+AIFU.US,D,20231208,000000,139.8,149.6,138.2,147.2,1329.4,0
+AIFU.US,D,20231211,000000,142.6,147.2,142.6,145.8,1385.8000000000002,0
+AIFU.US,D,20231212,000000,144.2,145,129.8,133.6,994.35,0
+AIFU.US,D,20231213,000000,133.4,137,129.2,129.6,519.6,0
+AIFU.US,D,20231214,000000,132.2,135.2,125.6,125.6,902,0
+AIFU.US,D,20231215,000000,127.8,129.2,103.8,105,3153.9,0
+AIFU.US,D,20231218,000000,113.8,133,105.8,133,2616.65,0
+AIFU.US,D,20231219,000000,136.6,141.6,130.8,134,1735.2,0
+AIFU.US,D,20231220,000000,132,134,121.4,127.4,968.9000000000001,0
+AIFU.US,D,20231221,000000,124.982,127.402,122,122.4,922.2,0
+AIFU.US,D,20231222,000000,124.2,128.2,121.4,128.2,1756.75,0
+AIFU.US,D,20231226,000000,126.2,135.6,122.2,135.2,2346.25,0
+AIFU.US,D,20231227,000000,132.4,135,129.8,133.8,1070.75,0
+AIFU.US,D,20231228,000000,131.8,133.4,130,130,534.5500000000001,0
+AIFU.US,D,20231229,000000,128.2,133,128.2,133,417.45000000000005,0
+AIFU.US,D,20240102,000000,130,133.24,128,128,1008.5,0
+AIFU.US,D,20240103,000000,131.3,132.6,127.8,131.2,756.5,0
+AIFU.US,D,20240104,000000,128.8,133,126.2,127.6,749.75,0
+AIFU.US,D,20240105,000000,127,131,125,130.8,920.1500000000001,0
+AIFU.US,D,20240108,000000,128.2,133.2,126.9,131.2,593.1,0
+AIFU.US,D,20240109,000000,130,133.034,127.2,129.2,798.5,0
+AIFU.US,D,20240110,000000,127.4,131.8,127.2,128.6,780.9000000000001,0
+AIFU.US,D,20240111,000000,126.4,128,124,126.2,875.5500000000001,0
+AIFU.US,D,20240112,000000,126.2,128.2,126.2,126.2,179.55,0
+AIFU.US,D,20240116,000000,126.202,128.6,124.2,124.8,412.20000000000005,0
+AIFU.US,D,20240117,000000,124.2,129,124.2,129,347.65000000000003,0
+AIFU.US,D,20240118,000000,131,131.988,123.6,126.6,994.75,0
+AIFU.US,D,20240119,000000,129.1,129.1,124.6,124.8,714.6,0
+AIFU.US,D,20240122,000000,125.4,125.6,114,120,973.75,0
+AIFU.US,D,20240123,000000,122,127,119.4,126.8,505.6,0
+AIFU.US,D,20240124,000000,125.6,127.334,119,125.4,752,0
+AIFU.US,D,20240125,000000,121,129.8,121,128,514.45,0
+AIFU.US,D,20240126,000000,124,130.726,124,127.2,525.65,0
+AIFU.US,D,20240129,000000,122.4,127.8,122.4,125.6,591.2,0
+AIFU.US,D,20240130,000000,119,125,118.8,124,342.05,0
+AIFU.US,D,20240131,000000,113,124.598,113,117.2,556.9,0
+AIFU.US,D,20240201,000000,116.4,117,113.2,116.4,685.35,0
+AIFU.US,D,20240202,000000,116.4,124.4,115.8,119.8,1198.65,0
+AIFU.US,D,20240205,000000,118,122,116,119.384,968.7,0
+AIFU.US,D,20240206,000000,118.8,125.4,116.2,118,967,0
+AIFU.US,D,20240207,000000,116,117,110,110.2,726.85,0
+AIFU.US,D,20240208,000000,111.6,120.45,110,112,1180.3500000000001,0
+AIFU.US,D,20240209,000000,111.6,114,109,110,622,0
+AIFU.US,D,20240212,000000,115.6,115.6,106.2,110.6,777.4000000000001,0
+AIFU.US,D,20240213,000000,110.8,111.2,105.8,109.8,669.1,0
+AIFU.US,D,20240214,000000,108.4,111.2,108.4,108.6,491.65000000000003,0
+AIFU.US,D,20240215,000000,108.8,110.6,105,108,646.5,0
+AIFU.US,D,20240216,000000,108,108,104,105.4,525.85,0
+AIFU.US,D,20240220,000000,120,120,105.002,105.8,1195.1000000000001,0
+AIFU.US,D,20240221,000000,108.4,111,104,104,418.40000000000003,0
+AIFU.US,D,20240222,000000,104.2,109.786,104,104,669.85,0
+AIFU.US,D,20240223,000000,109.4,109.4,104.2,104.3,363.65000000000003,0
+AIFU.US,D,20240226,000000,104.2,105.46,101.4,101.6,375.90000000000003,0
+AIFU.US,D,20240227,000000,98.6,104.4,98,98,728.3000000000001,0
+AIFU.US,D,20240228,000000,101,101,90.6,91.4,870.0500000000001,0
+AIFU.US,D,20240229,000000,92,100,92,93.2,487.6,0
+AIFU.US,D,20240301,000000,93.2,95.8,90,90,740,0
+AIFU.US,D,20240304,000000,93.6,95.17,86.3,86.4,1578.1000000000001,0
+AIFU.US,D,20240305,000000,89.1,93.2,89.1,89.7,456.20000000000005,0
+AIFU.US,D,20240306,000000,93.5,94.42,92.2,92.6,1246.95,0
+AIFU.US,D,20240307,000000,94.6,100.056,90.2,95.8,1307.75,0
+AIFU.US,D,20240308,000000,99,104.6,96,97,1420.45,0
+AIFU.US,D,20240311,000000,96.2,114,96.2,110.2,3342,0
+AIFU.US,D,20240312,000000,115,131.8,110.1,112.4,9128.2,0
+AIFU.US,D,20240313,000000,113.4,119.954,97,97,2608.6000000000004,0
+AIFU.US,D,20240314,000000,99.2,103.638,94,96.2,1934.9,0
+AIFU.US,D,20240315,000000,93.8,95.2,92.2,94.8,736.0500000000001,0
+AIFU.US,D,20240318,000000,93.6,98.764,93.6,94.2,1777.0500000000002,0
+AIFU.US,D,20240319,000000,95,98,92.2,92.2,901.45,0
+AIFU.US,D,20240320,000000,91.2,95.4,90.2,91.4,2536.55,0
+AIFU.US,D,20240321,000000,90.4,96.9,90.4,94.4,675.75,0
+AIFU.US,D,20240322,000000,94.8,95.9,87.4,88.2,634.4000000000001,0
+AIFU.US,D,20240325,000000,87,91.6,84.8,89,2659.4,0
+AIFU.US,D,20240326,000000,88.8,93.82,88.8,90.8,210.25,0
+AIFU.US,D,20240327,000000,90,94.6,90,92,922.95,0
+AIFU.US,D,20240328,000000,91.8,98.35,91.8,95,429.45000000000005,0
+AIFU.US,D,20240401,000000,96,109.6,93,97.5,2382.65,0
+AIFU.US,D,20240402,000000,97.4,97.4,91.6,91.6,1260.25,0
+AIFU.US,D,20240403,000000,92,97.3,91.8,92.3,1383.65,0
+AIFU.US,D,20240404,000000,91.8,95.212,88.2,88.2,694.9000000000001,0
+AIFU.US,D,20240405,000000,88.2,92.7,88.2,90,762.25,0
+AIFU.US,D,20240408,000000,89.8,94.398,89.8,92,336,0
+AIFU.US,D,20240409,000000,92,93,84,84,1440.8500000000001,0
+AIFU.US,D,20240410,000000,84,86.2,82.4,82.8,2859.25,0
+AIFU.US,D,20240411,000000,82.8,91.72,82.8,83.2,281.45,0
+AIFU.US,D,20240412,000000,83.2,87.4,80,80.9,458.25,0
+AIFU.US,D,20240415,000000,81.6,86.764,74,74,1419,0
+AIFU.US,D,20240416,000000,74,82.5,67.6,67.6,2880.2000000000003,0
+AIFU.US,D,20240417,000000,67.6,71.672,67.6,70.2,490.55,0
+AIFU.US,D,20240418,000000,70,70.5,68.2,68.2,211.5,0
+AIFU.US,D,20240419,000000,72.4,73.8,68.6,69.4,401.45000000000005,0
+AIFU.US,D,20240422,000000,70,70.6,69.6,70,93.85000000000001,0
+AIFU.US,D,20240423,000000,71.6,73.71,69.2,70.8,358.3,0
+AIFU.US,D,20240424,000000,71.6,73.4,71,71,204,0
+AIFU.US,D,20240425,000000,70.8,71.8,68.6,70.6,154.4,0
+AIFU.US,D,20240426,000000,70.8,76.716,68.4,68.4,278.05,0
+AIFU.US,D,20240429,000000,68.4,71.2,65.8,70.8,1771.4,0
+AIFU.US,D,20240430,000000,68.8,72,63.8,64,3108.5,0
+AIFU.US,D,20240501,000000,66.2,68.4,62.6,65.6,5317.85,0
+AIFU.US,D,20240502,000000,66,74.2,66,68.4,25344.550000000003,0
+AIFU.US,D,20240503,000000,69,71,67.4,68.6,18043.9,0
+AIFU.US,D,20240506,000000,68.4,72.6,66.6,67.8,13122.150000000001,0
+AIFU.US,D,20240507,000000,69.4,69.4,64.2,67,7396.05,0
+AIFU.US,D,20240508,000000,66.4,68,63,66,1556.1000000000001,0
+AIFU.US,D,20240509,000000,65.8,67,64.6,65,869.0500000000001,0
+AIFU.US,D,20240510,000000,65,69.4,65,66.6,3049.3,0
+AIFU.US,D,20240513,000000,66.6,69.6,66.6,68.8,1542.7,0
+AIFU.US,D,20240514,000000,68.8,71.32,68.8,71.04,1544,0
+AIFU.US,D,20240515,000000,70.4,72.6,68.4,69.8,2404.7000000000003,0
+AIFU.US,D,20240516,000000,70,72.8,69.6,70,1839.5500000000002,0
+AIFU.US,D,20240517,000000,70,72,68,70,15064.5,0
+AIFU.US,D,20240520,000000,71,71,64.2,66.6,4271.85,0
+AIFU.US,D,20240521,000000,65.4,66.8,64.4,65.2,1289.3000000000002,0
+AIFU.US,D,20240522,000000,64.8,66.2,64.8,65.6,769,0
+AIFU.US,D,20240523,000000,66.4,69.4,63.2,63.2,2509.55,0
+AIFU.US,D,20240524,000000,64,66.8,62,62,2615.25,0
+AIFU.US,D,20240528,000000,64,66,62.7,65,4038.2000000000003,0
+AIFU.US,D,20240529,000000,64.2,66.8,63.2,65.8,4632.400000000001,0
+AIFU.US,D,20240530,000000,65.8,67,62.6,65.032,3225.9500000000003,0
+AIFU.US,D,20240531,000000,64.8,66.4,63.2,64,1993.1000000000001,0
+AIFU.US,D,20240603,000000,66.2,66.2,63.2,64,1089.25,0
+AIFU.US,D,20240604,000000,62.6,64.6,60,61.6,3784.3,0
+AIFU.US,D,20240605,000000,62.6,63.5,61.2,61.6,1094.9,0
+AIFU.US,D,20240606,000000,62,62.2,60.4,61.6,1021.6,0
+AIFU.US,D,20240607,000000,60.556,61.6,57.4,60.4,2623.3,0
+AIFU.US,D,20240610,000000,59.4,60.3,57.2,58.4,2040.7,0
+AIFU.US,D,20240611,000000,59.9,61.8,55.2,61,4301.75,0
+AIFU.US,D,20240612,000000,60.6,66.734,56.4,60.4,7146.400000000001,0
+AIFU.US,D,20240613,000000,61.8,63,56.6,57.4,4507.2,0
+AIFU.US,D,20240614,000000,56.6,57.4,54.8,55.2,1265.0500000000002,0
+AIFU.US,D,20240617,000000,56,58.468,54.4,56.4,2010.8500000000001,0
+AIFU.US,D,20240618,000000,57,59.2,54.6,56.4,11538.25,0
+AIFU.US,D,20240620,000000,55.002,56.2,54.2,54.8,2807.75,0
+AIFU.US,D,20240621,000000,55.8,55.8,52.2,53,6211.650000000001,0
+AIFU.US,D,20240624,000000,54.2,54.2,49,49,8057.650000000001,0
+AIFU.US,D,20240625,000000,49.232,49.5,45.6,46.2,5381.900000000001,0
+AIFU.US,D,20240626,000000,50.4,50.4,43.4,44.2,7531.85,0
+AIFU.US,D,20240627,000000,43.6,44,40.8,40.8,7328.450000000001,0
+AIFU.US,D,20240628,000000,41,41.974,38.8,39.8,7431.1,0
+AIFU.US,D,20240701,000000,39.6,40.2,38.2,38.4,5212.650000000001,0
+AIFU.US,D,20240702,000000,38,39.4,35.8,36,5433.5,0
+AIFU.US,D,20240703,000000,36,36.6,35.2,35.6,3063.4,0
+AIFU.US,D,20240705,000000,35.8,35.8,32,32.2,138766.2,0
+AIFU.US,D,20240708,000000,32.6,33.2,30.2,30.4,28777.75,0
+AIFU.US,D,20240709,000000,30.4,31.16,29.2,29.6,29782.800000000003,0
+AIFU.US,D,20240710,000000,29.8,31.2,29.2,29.4,27217.45,0
+AIFU.US,D,20240711,000000,29.4,31,28.6,29.2,29647.100000000002,0
+AIFU.US,D,20240712,000000,29.2,30.6,27.8,30.2,38403,0
+AIFU.US,D,20240715,000000,30,30,27.8,28.4,35048.85,0
+AIFU.US,D,20240716,000000,28.4,29.4,27.8,29.2,15797.7,0
+AIFU.US,D,20240717,000000,29.6,30.4,28.4,29.2,23976.5,0
+AIFU.US,D,20240718,000000,28.6,30,28.6,29.8,22160.050000000003,0
+AIFU.US,D,20240719,000000,29.8,31,29.4,30,12641.550000000001,0
+AIFU.US,D,20240722,000000,30,30.4,27.8,29.6,29399.25,0
+AIFU.US,D,20240723,000000,30,35.4,29,35,68837.45,0
+AIFU.US,D,20240724,000000,34.6,35,33.218,33.8,20005.600000000002,0
+AIFU.US,D,20240725,000000,33.4,34.002,31.2,32.6,19215.5,0
+AIFU.US,D,20240726,000000,32.8,34,31.4,32,11410.1,0
+AIFU.US,D,20240729,000000,30.6,33.8,30.2,32,23497.5,0
+AIFU.US,D,20240730,000000,32.4,32.4,30.6,30.8,8629.7,0
+AIFU.US,D,20240731,000000,31,31.8,29.8,31.4,14094.45,0
+AIFU.US,D,20240801,000000,31.2,31.2,29.6,29.8,10850.85,0
+AIFU.US,D,20240802,000000,29.6,30.5,28.6,29.2,10265.150000000001,0
+AIFU.US,D,20240805,000000,27.8,28.2,25.8,27.4,26643.15,0
+AIFU.US,D,20240806,000000,27.4,28,26.4,27.2,13245.1,0
+AIFU.US,D,20240807,000000,27.6,28.2,26,26.2,16155.2,0
+AIFU.US,D,20240808,000000,26.2,28.2,26,28,19022.8,0
+AIFU.US,D,20240809,000000,27.8,29.2,27.2,29.2,9572.25,0
+AIFU.US,D,20240812,000000,28.6,31.6,27,27.8,19569.05,0
+AIFU.US,D,20240813,000000,27.6,28.4,26,28.4,17574.3,0
+AIFU.US,D,20240814,000000,27.8,27.8,27,27.2,5339.75,0
+AIFU.US,D,20240815,000000,27.2,28.3,26.8,28,6746.450000000001,0
+AIFU.US,D,20240816,000000,28,29,27.6,28.6,6446.55,0
+AIFU.US,D,20240819,000000,28.6,29.2,28,28.2,4503.2,0
+AIFU.US,D,20240820,000000,28.4,28.738,27.4,27.8,5660.150000000001,0
+AIFU.US,D,20240821,000000,27.4,28.4,26.4,27.4,9361.95,0
+AIFU.US,D,20240822,000000,27.2,28.398,26.1,26.4,6173.35,0
+AIFU.US,D,20240823,000000,26.4,28,26.2,27.2,9304.25,0
+AIFU.US,D,20240826,000000,27.4,28.4,27,28.2,5709.8,0
+AIFU.US,D,20240827,000000,27.8,28.8,27.2,27.8,4163.900000000001,0
+AIFU.US,D,20240828,000000,27.8,27.8,26.2,26.6,6326.700000000001,0
+AIFU.US,D,20240829,000000,26.8,27.2,26.4,26.4,6431.75,0
+AIFU.US,D,20240830,000000,26.6,27.4,25,25.6,16167.7,0
+AIFU.US,D,20240903,000000,25.4,25.9,24.6,25,10586.1,0
+AIFU.US,D,20240904,000000,24.6,25.2,24,24,9738.4,0
+AIFU.US,D,20240905,000000,23.6,26.7,23.6,25.4,17974.7,0
+AIFU.US,D,20240906,000000,25.2,26.198,25.2,25.4,2051.15,0
+AIFU.US,D,20240909,000000,25.4,25.8,24.2,24.4,5431.150000000001,0
+AIFU.US,D,20240910,000000,24.4,25.2,23.6,24.6,5344,0
+AIFU.US,D,20240911,000000,24.6,25.4,24,24.2,6757.900000000001,0
+AIFU.US,D,20240912,000000,24.4,24.6,23.7,24.2,4932.5,0
+AIFU.US,D,20240913,000000,23.8,25.3,23.8,24.8,4616,0
+AIFU.US,D,20240916,000000,24.6,25.4,24.4,24.8,2449.1,0
+AIFU.US,D,20240917,000000,24.8,26.92,24.8,26.6,11114.85,0
+AIFU.US,D,20240918,000000,27.4,27.8,25.6,26.4,11195.400000000001,0
+AIFU.US,D,20240919,000000,25.8,25.8,23.1,23.2,23331.350000000002,0
+AIFU.US,D,20240920,000000,23.2,23.398,20.8,20.8,15778.45,0
+AIFU.US,D,20240923,000000,22,22,21.2,21.6,4545.1,0
+AIFU.US,D,20240924,000000,22.2,22.62,21.4,22.2,8886.9,0
+AIFU.US,D,20240925,000000,22.2,22.6,21.8,21.8,4606.900000000001,0
+AIFU.US,D,20240926,000000,23.2,26,22.8,24.8,18087.2,0
+AIFU.US,D,20240927,000000,25.4,26.8,25.4,25.8,16024.800000000001,0
+AIFU.US,D,20240930,000000,27,30.4,27,28.4,57127.850000000006,0
+AIFU.US,D,20241001,000000,28,29.5,26.8,28.6,20294.25,0
+AIFU.US,D,20241002,000000,31.6,34.6,29.2,30.4,56581.200000000004,0
+AIFU.US,D,20241003,000000,29,30.176,28.6,29,17585.65,0
+AIFU.US,D,20241004,000000,31,31.798,29.2,30.6,27591.95,0
+AIFU.US,D,20241007,000000,32.2,36.178,31.2,36,61967.55,0
+AIFU.US,D,20241008,000000,33.6,44,31.4,37,111093.55,0
+AIFU.US,D,20241009,000000,36.6,42,36.002,38.5,33764.9,0
+AIFU.US,D,20241010,000000,39,39,33.5,34.4,28087.350000000002,0
+AIFU.US,D,20241011,000000,33.6,37.4,33.6,37.4,42237.8,0
+AIFU.US,D,20241014,000000,36.4,36.4,33.4,34,17769.600000000002,0
+AIFU.US,D,20241015,000000,33.8,34.2,32,32.8,15144.25,0
+AIFU.US,D,20241016,000000,32.4,33.1,31.4,31.8,8522.1,0
+AIFU.US,D,20241017,000000,31.6,32,29.8,29.8,11761.2,0
+AIFU.US,D,20241018,000000,29.8,33.2,29.8,32.4,12928.6,0
+AIFU.US,D,20241021,000000,31.8,32.4,29.8,31,14300.35,0
+AIFU.US,D,20241022,000000,30.8,32.2,30.4,30.6,6374.8,0
+AIFU.US,D,20241023,000000,30.6,31.6,29,30.2,8485,0
+AIFU.US,D,20241024,000000,31,31.122,29.416,29.9,3374.65,0
+AIFU.US,D,20241025,000000,30.006,30.006,28.5227,28.6,7087.25,0
+AIFU.US,D,20241028,000000,28.4,29.2,27,27,10163.050000000001,0
+AIFU.US,D,20241029,000000,28,28,27.2,27.4,2655.75,0
+AIFU.US,D,20241030,000000,26.8,27.4,26,26.1,7409.6,0
+AIFU.US,D,20241031,000000,26.002,26.002,24,24.1,17366.5,0
+AIFU.US,D,20241101,000000,24,25.6,23,23.3,10863,0
+AIFU.US,D,20241104,000000,23.6,25.2,23.6,24.6,5010.6,0
+AIFU.US,D,20241105,000000,24.8,25.4,24.3,25,3052.05,0
+AIFU.US,D,20241106,000000,25.7,25.7,24.214,24.8,6109.85,0
+AIFU.US,D,20241107,000000,25.4,26.8,25.2,26.6,3806.05,0
+AIFU.US,D,20241108,000000,25.9,25.9,24.1,24.8,6418.950000000001,0
+AIFU.US,D,20241111,000000,25.4,25.6,24.2,24.6,2845.6000000000004,0
+AIFU.US,D,20241112,000000,24.2,24.6,23.004,23.5,3553.55,0
+AIFU.US,D,20241113,000000,23,23.8,22.6,22.6,4131.75,0
+AIFU.US,D,20241114,000000,22.64,24,22.6,23.6,2701.1000000000004,0
+AIFU.US,D,20241115,000000,24.6,24.6,22.6,22.6,3775.15,0
+AIFU.US,D,20241118,000000,21.8,23,21.8,22.6,3317.9,0
+AIFU.US,D,20241119,000000,22.8,24,22.7,23.8,3843.8,0
+AIFU.US,D,20241120,000000,23.8,25.4,23.6,25.4,3075.15,0
+AIFU.US,D,20241121,000000,25.4,26.1,24.2,25,2440.1,0
+AIFU.US,D,20241122,000000,24.258,25.4,24,25.2,4366.8,0
+AIFU.US,D,20241125,000000,25,28.22,24.8,27.6,8310.25,0
+AIFU.US,D,20241126,000000,27,27,25.6,26.6,2608.3500000000004,0
+AIFU.US,D,20241127,000000,25.2,27.8,25.2,27,4073.9500000000003,0
+AIFU.US,D,20241129,000000,28,28.8,22.602,25.4,38395.8,0
+AIFU.US,D,20241202,000000,25.8,26.98,25,25.6,10839.800000000001,0
+AIFU.US,D,20241203,000000,24.4,26.934,24.4,25.4,4352.75,0
+AIFU.US,D,20241204,000000,24.8,26,24.258,24.9,6518.35,0
+AIFU.US,D,20241205,000000,24.8,24.8,23,24.4,6107.650000000001,0
+AIFU.US,D,20241206,000000,24.2,25,23.2,23.2,8946.45,0
+AIFU.US,D,20241209,000000,24.8,27.4,23.6,26.4,9737.2,0
+AIFU.US,D,20241210,000000,25.4,26.2,24.4,25.6,5294.8,0
+AIFU.US,D,20241211,000000,24.578,25.8,24.578,25.8,3289.25,0
+AIFU.US,D,20241212,000000,25.8,25.8,24.8,24.8,2036.8500000000001,0
+AIFU.US,D,20241213,000000,25.4,25.4,24.2,24.4,2287.05,0
+AIFU.US,D,20241216,000000,23.64,24.8,23.4,24.2,4063.55,0
+AIFU.US,D,20241217,000000,24,24.4,23.4,23.9,12759.85,0
+AIFU.US,D,20241218,000000,23.2,24.2,21.7,22,14233.25,0
+AIFU.US,D,20241219,000000,22.6,22.9,21.2,21.6,5649.700000000001,0
+AIFU.US,D,20241220,000000,21.4,22.4,21.142,21.6,4355.650000000001,0
+AIFU.US,D,20241223,000000,21.2,22.2,19.864,21.2,14489.25,0
+AIFU.US,D,20241224,000000,21.8,22,21.2,21.4,9339.550000000001,0
+AIFU.US,D,20241226,000000,21,22.4,20.2,21.8,30069.100000000002,0
+AIFU.US,D,20241227,000000,23,25,21.4,22.7,55119.600000000006,0
+AIFU.US,D,20241230,000000,23.8,24.4,22,22.3,36003.25,0
+AIFU.US,D,20241231,000000,23.2,23.6,21.582,22,28775.45,0
+AIFU.US,D,20250102,000000,22.8,23.2,21.6,23,14762.800000000001,0
+AIFU.US,D,20250103,000000,22.8,22.8,21.2,21.5,26650.75,0
+AIFU.US,D,20250106,000000,21.4,21.776,20.6,20.8,95757.70000000001,0
+AIFU.US,D,20250107,000000,20,20.8,18.4,18.598,42665.350000000006,0
+AIFU.US,D,20250108,000000,18.398,18.398,14.002,16.1,75147.90000000001,0
+AIFU.US,D,20250110,000000,15.6,15.6,7.6,8.568,392464.75,0
+AIFU.US,D,20250113,000000,8.62,8.62,6.6,6.8,239846.5,0
+AIFU.US,D,20250114,000000,7.04,7.598,6.624,7.338,144694.75,0
+AIFU.US,D,20250115,000000,7.562,7.666,6.71,7.42,83783.35,0
+AIFU.US,D,20250116,000000,7.4,8.194,7.228,7.784,68749.35,0
+AIFU.US,D,20250117,000000,7.45,8,7.45,7.808,23537.100000000002,0
+AIFU.US,D,20250121,000000,8,8,7.278,7.496,17935.45,0
+AIFU.US,D,20250122,000000,7.272,7.99,7.2,7.526,18893.100000000002,0
+AIFU.US,D,20250123,000000,7.404,8.4,7.22,8.072,36648.450000000004,0
+AIFU.US,D,20250124,000000,8.02,9.084,7.92,8.684,45805.950000000004,0
+AIFU.US,D,20250127,000000,8.744,8.996,8,8.34,47965.3,0
+AIFU.US,D,20250128,000000,8.3,8.628,7.8,8.402,23186.45,0
+AIFU.US,D,20250129,000000,8.598,8.598,7.86,8.37,13881.6,0
+AIFU.US,D,20250130,000000,7.998,8.4,7.734,7.83,16099.2,0
+AIFU.US,D,20250131,000000,7.92,7.97,7.4,7.558,15028.7,0
+AIFU.US,D,20250203,000000,7.2,8,7.016,7.602,19339.75,0
+AIFU.US,D,20250204,000000,7.94,8,7.44,7.6,12115.45,0
+AIFU.US,D,20250205,000000,7.56,7.97,7.48,7.546,12634.95,0
+AIFU.US,D,20250206,000000,7.6,7.798,7.402,7.588,12139.45,0
+AIFU.US,D,20250207,000000,7.52,10.714,7.5,7.92,200019.40000000002,0
+AIFU.US,D,20250210,000000,7.6,8,7.4,7.676,55923.9,0
+AIFU.US,D,20250211,000000,7.422,7.508,5.824,6.3,92488.6,0
+AIFU.US,D,20250212,000000,6,6.564,6,6.08,38919.15,0
+AIFU.US,D,20250213,000000,6.086,6.498,6.086,6.32,14516.300000000001,0
+AIFU.US,D,20250214,000000,6.428,6.984,6.42,6.474,15978.25,0
+AIFU.US,D,20250218,000000,6.82,7.204,6.322,6.5,51616.350000000006,0
+AIFU.US,D,20250219,000000,6.73,7.016,6.428,6.484,19661.050000000003,0
+AIFU.US,D,20250220,000000,6.6,6.878,6.6,6.798,17793.8,0
+AIFU.US,D,20250221,000000,6.832,6.904,6.42,6.758,21242.2,0
+AIFU.US,D,20250224,000000,6.9,7.14,6.544,7.064,16015.85,0
+AIFU.US,D,20250225,000000,7.454,7.6,7.1,7.328,22864.550000000003,0
+AIFU.US,D,20250226,000000,7.59,7.59,6.834,7.152,16580.05,0
+AIFU.US,D,20250227,000000,7.122,7.312,6.902,7.142,10938.25,0
+AIFU.US,D,20250228,000000,7.308,7.798,7.088,7.798,16798.350000000002,0
+AIFU.US,D,20250303,000000,7.7,8.198,7.204,7.27,11018.25,0
+AIFU.US,D,20250304,000000,7.2,7.5,6.72476,7.142,13189.75,0
+AIFU.US,D,20250305,000000,7.14,7.4,6.948,7.202,3283.05,0
+AIFU.US,D,20250306,000000,7.2,7.554,7.04,7.554,3751.1000000000004,0
+AIFU.US,D,20250307,000000,7.534,7.66,7.20536,7.598,4382.8,0
+AIFU.US,D,20250310,000000,7.57,7.57,7.296,7.55,4546.650000000001,0
+AIFU.US,D,20250311,000000,7.33,7.898,7.33,7.7244,9063.300000000001,0
+AIFU.US,D,20250312,000000,7.818,8.59624,7.56,8.372,17479.100000000002,0
+AIFU.US,D,20250313,000000,8.38,9.114,7.84,7.964,29052.2,0
+AIFU.US,D,20250314,000000,7.448,7.8,5.98,7.43,103518.8,0
+AIFU.US,D,20250317,000000,7.798,7.798,5.824,6.004,131363.7,0
+AIFU.US,D,20250318,000000,6.6,6.73,6.02,6.404,25035.100000000002,0
+AIFU.US,D,20250319,000000,7.512,7.512,6.4,6.56,27328.7,0
+AIFU.US,D,20250320,000000,6.6,6.94,6.4,6.406,16262.150000000001,0
+AIFU.US,D,20250321,000000,6.424,6.774,6.4,6.628,15714.300000000001,0
+AIFU.US,D,20250324,000000,6.46,7.03,6.46,6.738,22475.75,0
+AIFU.US,D,20250325,000000,6.5,6.542,6.24,6.3676,12780.650000000001,0
+AIFU.US,D,20250326,000000,6.4,6.552,4.802,5.226,69379.2,0
+AIFU.US,D,20250327,000000,5.24,5.488,4.602,4.898,25718.9,0
+AIFU.US,D,20250328,000000,4.824,4.978,4.442,4.458,12694.550000000001,0
+AIFU.US,D,20250331,000000,4.6,4.63,4,4.202,32331.95,0
+AIFU.US,D,20250401,000000,4.204,4.45,4.204,4.446,4276.55,0
+AIFU.US,D,20250402,000000,4.4,4.664,4.072,4.198,18579.45,0
+AIFU.US,D,20250403,000000,4.116,4.2,3.4,3.88,8714,0
+AIFU.US,D,20250404,000000,3.8,4.242,3.8,4,8410.1,0
+AIFU.US,D,20250407,000000,4.022,4.398,3.632,3.646,25912.7,0
+AIFU.US,D,20250408,000000,4.06,4.06,3.282,3.328,26063.25,0
+AIFU.US,D,20250409,000000,3.4,3.598,3.068,3.316,38474,0
+AIFU.US,D,20250410,000000,3.452,3.6,2.892,3.054,21848.45,0
+AIFU.US,D,20250411,000000,3.004,3.264,2.86,2.9,19451.25,0
+AIFU.US,D,20250414,000000,2.862,3.282,2.862,3.032,16876.9,0
+AIFU.US,D,20250415,000000,3.1,3.126,2.86,2.862,15696.050000000001,0
+AIFU.US,D,20250416,000000,2.87,3.04,2.626,2.688,16536.95,0
+AIFU.US,D,20250417,000000,2.646,2.78,2.374,2.54,31800.350000000002,0
+AIFU.US,D,20250421,000000,2.6,2.732,2.4,2.564,34613.4,0
+AIFU.US,D,20250422,000000,2.552,2.852,2.418,2.6,31964.75,0
+AIFU.US,D,20250423,000000,2.8,2.8,2.454,2.562,41822.200000000004,0
+AIFU.US,D,20250424,000000,2.434,2.928,2.332,2.6,176612.95,0
+AIFU.US,D,20250425,000000,2.4,2.516,2.4,2.46,69584.95,0
+AIFU.US,D,20250428,000000,2.444,2.646,2.202,2.314,59673.4,0
+AIFU.US,D,20250429,000000,2.316,2.44,2.152,2.28,21486.7,0
+AIFU.US,D,20250430,000000,2.2,2.922,2.2,2.758,113475.05,0
+AIFU.US,D,20250501,000000,2.76,3.3,2.702,3.122,101432.70000000001,0
+AIFU.US,D,20250502,000000,3.2,7.702,2.64,2.778,3918463.2,0
+AIFU.US,D,20250505,000000,2.78,2.944,2.462,2.47,1232963.85,0
+AIFU.US,D,20250506,000000,4.702,5.6,4,4.498,20547642.950000003,0
+AIFU.US,D,20250507,000000,3.556,3.862,3.132,3.492,527823.25,0
+AIFU.US,D,20250508,000000,3.29,3.8,3.25,3.398,216722.65000000002,0
+AIFU.US,D,20250509,000000,3.4,3.844,3.02,3.406,344875.10000000003,0
+AIFU.US,D,20250512,000000,3.448,6.274,3.4,3.6,4552756,0
+AIFU.US,D,20250513,000000,3.57,3.778,3.37202,3.44,202577.85,0
+AIFU.US,D,20250514,000000,3.514,3.84,3.266,3.454,259963.1,0
+AIFU.US,D,20250515,000000,3.266,3.672,3.024,3.48,1090518.6,0
+AIFU.US,D,20250516,000000,3.128,3.82,3.128,3.502,164985.40000000002,0
+AIFU.US,D,20250519,000000,3.406,3.7,3.38,3.544,62207.950000000004,0
+AIFU.US,D,20250520,000000,3.26,3.6,3.26,3.448,92342.05,0
+AIFU.US,D,20250521,000000,1.5,3.97,1.5,3.2,299331,0
+AIFU.US,D,20250522,000000,2.9,3.4485,2.9,3.38,181649,0
+AIFU.US,D,20250523,000000,3.25,3.37,2.9898,2.99,121637,0
+AIFU.US,D,20250527,000000,3.01,3.06,2.5,2.6,160113,0
+AIFU.US,D,20250528,000000,2.55,2.57,2.1674,2.23,225257,0
+AIFU.US,D,20250529,000000,2.24,2.56,2.24,2.46,232494,0
+AIFU.US,D,20250530,000000,2.44,2.44,2.1957,2.36,86770,0
+AIFU.US,D,20250602,000000,2.3,2.34,2.1601,2.3301,87781,0
+AIFU.US,D,20250603,000000,2.38,2.54,2.24,2.47,80386,0
+AIFU.US,D,20250604,000000,2.49,2.74,2.442477,2.71,123160,0
+AIFU.US,D,20250605,000000,2.77,3.4584,2.6821,3.18,235925,0
+AIFU.US,D,20250606,000000,3.18,3.45,3,3.11,104314,0
+AIFU.US,D,20250609,000000,3.11,3.47,3.11,3.37,83464,0
+AIFU.US,D,20250610,000000,3.31,3.78,3.245,3.32,102385,0
+AIFU.US,D,20250611,000000,3.43,3.43,3.16,3.2,68100,0
+AIFU.US,D,20250612,000000,3.2,3.35,3.11,3.11,35309,0
+AIFU.US,D,20250613,000000,3.1,3.1199,2.85,3.06,43202,0
+AIFU.US,D,20250616,000000,3.06,3.75,3.012,3.4027,105188,0
+AIFU.US,D,20250617,000000,3.66,3.77,3.315,3.41,78667,0
+AIFU.US,D,20250618,000000,3.59,3.98,3.42,3.98,88638,0
+AIFU.US,D,20250620,000000,3.98,4.8699,3.95,4.3,153276,0
+AIFU.US,D,20250623,000000,4.71,4.71,3.802,4.23,88833,0
+AIFU.US,D,20250624,000000,4.23,7.59,4.22,6.17,1643453,0
+AIFU.US,D,20250625,000000,5.8,6.5,4.975,5.96,262526,0
+AIFU.US,D,20250626,000000,5.84,6.2499,4.593,4.88,303065,0
+AIFU.US,D,20250627,000000,4.95,5.84,4.64,5.84,74839,0
+AIFU.US,D,20250630,000000,5.535,6.21,5.4539,6.04,104822,0
+AIFU.US,D,20250701,000000,5.81,6.2,5.44,6.2,77213,0
+AIFU.US,D,20250702,000000,6.38,7.25,5.87,6.47,95783,0
+AIFU.US,D,20250703,000000,6.66,7.38,6.5468,6.94,59640,0
+AIFU.US,D,20250707,000000,6.06,6.29,5.0101,5.96,204592,0
+AIFU.US,D,20250708,000000,5.9,6,5.16,5.3,93223,0
+AIFU.US,D,20250709,000000,5.36,5.97,5.36,5.95,72844,0
+AIFU.US,D,20250710,000000,5.87,6.3146,5.74,6.01,27821,0
+AIFU.US,D,20250711,000000,6.01,6.25,5.885,5.885,24297,0
+AIFU.US,D,20250714,000000,5.83,6.2,5.7036,6.01,31252,0
+AIFU.US,D,20250715,000000,5.99,7.2,5.99,7,168509,0
+AIFU.US,D,20250716,000000,7.11,7.54,6.8601,7.4,103725,0
+AIFU.US,D,20250717,000000,7.48,7.77,7,7.42,71951,0
+AIFU.US,D,20250718,000000,7.23,7.5,7.0528,7.1,26981,0
+AIFU.US,D,20250721,000000,7.46,7.46,6.6192,6.78,41832,0
+AIFU.US,D,20250722,000000,6.69,7.4,6.69,6.95,35877,0
+AIFU.US,D,20250723,000000,7.3,7.88,7.3,7.68,276963,0
+AIFU.US,D,20250724,000000,7.62,9.4007,7.12,9.2,73305,0
+AIFU.US,D,20250725,000000,9.2,9.38,8.01,8.17,82715,0
+AIFU.US,D,20250728,000000,8.02,9.1,7.94,7.98,67890,0
+AIFU.US,D,20250729,000000,8,8.5,7.9,7.91,22028,0
+AIFU.US,D,20250730,000000,8.05,8.4323,7.53,7.53,30423,0
+AIFU.US,D,20250731,000000,7.46,8.17,7.26,7.51,19128,0
+AIFU.US,D,20250801,000000,7.65,8.42,6.705,7.01,37229,0
+AIFU.US,D,20250804,000000,7.01,7.8451,7.01,7.02,13883,0
+AIFU.US,D,20250805,000000,7.01,7.5162,6.72,6.855,13320,0
+AIFU.US,D,20250806,000000,6.82,7.5,6.82,7.5,18836,0
+AIFU.US,D,20250807,000000,7.29,7.4827,7.01,7.39,8412,0
+AIFU.US,D,20250808,000000,7.2,7.6799,6.97,7.25,2651,0
+AIFU.US,D,20250811,000000,7.27,7.45,5.79,5.97,48859,0
+AIFU.US,D,20250812,000000,6.43,6.45,6.0101,6.15,19671,0
+AIFU.US,D,20250813,000000,5.93,6.15,5.3,5.82,50094,0
+AIFU.US,D,20250814,000000,5.71,5.8774,5.456,5.47,24001,0
+AIFU.US,D,20250815,000000,5.88,5.955,4.72,5.04,35275,0
+AIFU.US,D,20250818,000000,4.84,5.2654,4.6516,4.9,40992,0
+AIFU.US,D,20250819,000000,4.95,5.195,4.7601,4.8,20956,0
+AIFU.US,D,20250820,000000,4.72,4.97,4.72,4.97,10682,0
+AIFU.US,D,20250821,000000,5.01,5.59,4.72,5.15,13469,0
+AIFU.US,D,20250822,000000,5.2,5.655,5.16,5.6,43073,0
+AIFU.US,D,20250825,000000,5.595,5.595,4.76,4.76,38819,0
+AIFU.US,D,20250826,000000,4.875,5.09,4.7,4.79,20000,0
+AIFU.US,D,20250827,000000,4.73,4.7866,4.36,4.46,52137,0
+AIFU.US,D,20250828,000000,4.46,4.91,4.46,4.85,16554,0
+AIFU.US,D,20250829,000000,4.94,5.09,4.91,5.05,9762,0
+AIFU.US,D,20250902,000000,4.97,5.135,4.93,5.0713,13139,0
+AIFU.US,D,20250903,000000,5.18,5.21,5.04,5.21,6185,0
+AIFU.US,D,20250904,000000,5.25,5.91,5.25,5.89,26494,0
+AIFU.US,D,20250905,000000,5.83,6.3697,5.62,6.2,13770,0
+AIFU.US,D,20250908,000000,6.33,6.98,6.33,6.47,20475,0
+AIFU.US,D,20250909,000000,6.4,6.7,5.96,6.17,19265,0
+AIFU.US,D,20250910,000000,5.95,6.29,5.7601,6.236,21841,0
+AIFU.US,D,20250911,000000,6.0524,6.4768,6.0524,6.42,6497,0
+AIFU.US,D,20250912,000000,6.41,6.5597,6.1,6.18,27905,0
+AIFU.US,D,20250915,000000,6.54,6.54,6.17,6.17,9941,0
+AIFU.US,D,20250916,000000,6.16,6.22,5.6501,5.765,14156,0
+AIFU.US,D,20250917,000000,5.59,6.1765,5.59,5.98,13014,0
+AIFU.US,D,20250918,000000,5.98,6.6,5.68,6.6,80172,0
+AIFU.US,D,20250919,000000,6.47,6.6399,6.0501,6.45,68049,0
+AIFU.US,D,20250922,000000,6.09,6.4,5.51,5.63,85814,0
+AIFU.US,D,20250923,000000,5.79,6.4252,5.78,6.11,39464,0
+AIFU.US,D,20250924,000000,5.94,6.23,5.53,5.68,36507,0
+AIFU.US,D,20250925,000000,5.76,5.82,5.54,5.54,26681,0
+AIFU.US,D,20250926,000000,5.85,5.86,5.21,5.26,34997,0
+AIFU.US,D,20250929,000000,5.26,5.5404,5.05,5.1219,13858,0
+AIFU.US,D,20250930,000000,5.0759,5.28,5.0759,5.23,12394,0
+AIFU.US,D,20251001,000000,5.26,5.46,5.1364,5.355,17456,0
+AIFU.US,D,20251002,000000,5.36,5.87,5.36,5.47,6216,0
+AIFU.US,D,20251003,000000,5.5625,5.87,5.52,5.71,11555,0
+AIFU.US,D,20251006,000000,5.76,5.76,5.4319,5.6,11328,0
+AIFU.US,D,20251007,000000,5.72,5.72,5.37,5.38,24086,0
+AIFU.US,D,20251008,000000,5.37,5.48,5.19,5.33,6748,0
+AIFU.US,D,20251009,000000,5.7,5.7,5.4,5.51,4782,0
+AIFU.US,D,20251010,000000,5.62,5.62,5,5,9442,0
+AIFU.US,D,20251013,000000,5.09,5.09,4.4,4.41,13967,0
+AIFU.US,D,20251014,000000,4.49,4.8,4.22,4.47,15340,0
+AIFU.US,D,20251015,000000,4.75,4.75,4.33,4.5736,3498,0
+AIFU.US,D,20251016,000000,4.5,4.5,4.4,4.4,1693,0
+AIFU.US,D,20251017,000000,4.455,4.455,4.0505,4.3027,77690,0
+AIFU.US,D,20251020,000000,4.16,4.3,4.0428,4.1,9739,0
+AIFU.US,D,20251021,000000,4.31,4.77,4.3,4.67,12497,0
+AIFU.US,D,20251022,000000,4.67,4.9225,4.62,4.85,5992,0
+AIFU.US,D,20251023,000000,5.38,5.38,4.86,4.96,1459,0
+AIFU.US,D,20251024,000000,4.85,5.15,4.79,4.82,4795,0
+AIFU.US,D,20251027,000000,4.91,5.55,4.91,5.08,9556,0
+AIFU.US,D,20251028,000000,5.15,5.3962,5.15,5.2,5376,0
+AIFU.US,D,20251029,000000,4.9,5.1,4.7,4.74,13669,0
+AIFU.US,D,20251030,000000,4.73,4.73,4.22,4.22,9676,0
+AIFU.US,D,20251031,000000,4.48,4.7,4.23,4.3938,3085,0
+AIFU.US,D,20251103,000000,4.4945,4.4945,4.4802,4.4802,1352,0
+AIFU.US,D,20251104,000000,4.47,4.5,4.2992,4.2992,1422,0
+AIFU.US,D,20251105,000000,4.3,4.3,4.2927,4.2927,1316,0
+AIFU.US,D,20251106,000000,4.315,4.315,4,4.11,3801,0
+AIFU.US,D,20251107,000000,4,4,3.75,3.8845,7548,0
+AIFU.US,D,20251110,000000,4.03,4.5,4,4.19,6882,0
+AIFU.US,D,20251111,000000,4.035,4.035,4.035,4.035,417,0
+AIFU.US,D,20251112,000000,4.03,4.03,3.79,4,2672,0
+AIFU.US,D,20251113,000000,4,4,4,4,334,0
+AIFU.US,D,20251114,000000,3.79,4.01,3.79,4.01,1326,0
+AIFU.US,D,20251117,000000,4.065,4.29,3.8301,3.85,1858,0
+AIFU.US,D,20251118,000000,3.83,4.42,3.83,4.0421,6972,0
+AIFU.US,D,20251119,000000,3.97,3.97,3.79,3.79,27107,0
+AIFU.US,D,20251120,000000,3.8,3.8,3.35,3.6771,10873,0
+AIFU.US,D,20251121,000000,3.27,3.4084,3.27,3.3,2735,0
+AIFU.US,D,20251124,000000,3.11,3.11,2.68,2.68,3940,0
+AIFU.US,D,20251125,000000,2.76,2.95,2.76,2.88,20355,0
+AIFU.US,D,20251126,000000,2.94,2.9725,2.91,2.91,1475,0
+AIFU.US,D,20251128,000000,3.02,3.02,2.95,2.95,1790,0
+AIFU.US,D,20251201,000000,2.95,2.95,2.6,2.66,6062,0
+AIFU.US,D,20251203,000000,2.75,2.75,2.67,2.7081,6145,0
+AIFU.US,D,20251204,000000,2.88,2.88,2.76,2.81,4261,0
+AIFU.US,D,20251205,000000,2.83,2.83,2.7602,2.78,1729,0
+AIFU.US,D,20251208,000000,2.89,2.9,2.89,2.9,1696,0
+AIFU.US,D,20251209,000000,2.9,3,2.9,3,6464,0
+AIFU.US,D,20251210,000000,3.07,3.07,3.0495,3.0495,2029,0
+AIFU.US,D,20251211,000000,3,3.01,3,3.01,1203,0
+AIFU.US,D,20251212,000000,3.02,3.14,3.02,3.14,3298,0
+AIFU.US,D,20251215,000000,3.14,3.14,2.8201,2.977,2911,0
+AIFU.US,D,20251216,000000,2.98,3.16,2.89,2.89,3833,0
+AIFU.US,D,20251217,000000,2.88,2.88,2.41,2.51,8276,0
+AIFU.US,D,20251218,000000,2.6516,2.89,2.6516,2.815,12708,0
+AIFU.US,D,20251219,000000,2.74,2.88,2.39,2.39,32763,0
+AIFU.US,D,20251222,000000,2.48,2.7668,2.48,2.62,13989,0
+AIFU.US,D,20251223,000000,2.59,2.6963,2.5,2.525,11154,0
+AIFU.US,D,20251224,000000,2.52,2.96,2.4901,2.9,81043,0
+AIFU.US,D,20251226,000000,2.85,2.95,2.6,2.85,117285,0
+AIFU.US,D,20251229,000000,2.77,2.98,2.6988,2.77,17420,0
+AIFU.US,D,20251230,000000,2.76,2.8,2.665,2.68,6781,0
+AIFU.US,D,20251231,000000,2.65,2.71,2.65,2.68,1916,0
+AIFU.US,D,20260102,000000,2.6248,2.765,2.6248,2.712,4669,0
+AIFU.US,D,20260105,000000,2.79,2.815,2.7,2.72,6989,0
+AIFU.US,D,20260106,000000,2.74,3.23,2.74,3.01,31825,0
+AIFU.US,D,20260107,000000,3.05,3.4,2.92,3.27,30388,0
+AIFU.US,D,20260108,000000,3.2,3.38,3.03,3.16,8701,0
+AIFU.US,D,20260109,000000,3.15,3.15,2.86,2.86,7773,0
+AIFU.US,D,20260112,000000,2.79,2.92,2.6468,2.82,80902,0
+AIFU.US,D,20260113,000000,2.78,2.92,2.73,2.78,3791,0
+AIFU.US,D,20260114,000000,2.87,2.87,2.66,2.73,4749,0
+AIFU.US,D,20260115,000000,2.79,3.11,2.68,2.68,35253,0
+AIFU.US,D,20260116,000000,2.61,2.81,2.52,2.52,571152,0
+AIFU.US,D,20260120,000000,2.04,2.26,1.775,2.03,58680,0
+AIFU.US,D,20260121,000000,1.79,2.18,1.75,2.05,223301,0
+AIFU.US,D,20260122,000000,1.95,2.15,1.92,2.15,26133,0
+AIFU.US,D,20260123,000000,2.26,2.395,2.201,2.3,17467,0
+AIFU.US,D,20260126,000000,2.31,2.3899,2.0406,2.295,5814,0
+AIFU.US,D,20260127,000000,2.2492,2.3545,2.0201,2.25,11287,0
+AIFU.US,D,20260128,000000,2.1093,2.204,1.9824,2.09,6306,0
+AIFU.US,D,20260129,000000,2,2.03,1.945,1.945,7714,0
+AIFU.US,D,20260130,000000,1.96,2.06,1.83,2.05,20375,0
+AIFU.US,D,20260202,000000,2.01,2.0499,1.96,2.03,6776,0
+AIFU.US,D,20260203,000000,2.03,2.11,1.91,1.99,3848,0
+AIFU.US,D,20260204,000000,1.9,1.91,1.82,1.9,11321,0
+AIFU.US,D,20260205,000000,1.9,1.9,1.7,1.73,4795,0
+AIFU.US,D,20260206,000000,1.74,1.8943,1.73,1.82,22119,0
+AIFU.US,D,20260209,000000,1.72,1.84,1.72,1.7313,4976,0
+AIFU.US,D,20260210,000000,1.76,1.77,1.72,1.74,2479,0
+AIFU.US,D,20260211,000000,1.77,1.8106,1.62,1.79,4441,0
+AIFU.US,D,20260212,000000,1.79,1.79,1.68,1.68,1012,0
+AIFU.US,D,20260213,000000,1.66,1.7407,1.62,1.73,7426,0
+AIFU.US,D,20260217,000000,1.71,1.831,1.64,1.831,2197,0
+AIFU.US,D,20260218,000000,1.705,1.705,1.705,1.705,433,0
diff --git a/daily/us/nasdaq stocks/1/aigo.us.txt b/daily/us/nasdaq stocks/1/aigo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/1/airo.us.txt b/daily/us/nasdaq stocks/1/airo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7204b1fe876eb3603fc3d837d20f32bc1a05313a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/airo.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AIRO.US,D,20250613,000000,12.9,39.07,12.9,24,14713420,0
+AIRO.US,D,20250616,000000,34.98,37.925,28.6,31,11880751,0
+AIRO.US,D,20250617,000000,32.22,32.97,28.2701,29.76,4026881,0
+AIRO.US,D,20250618,000000,29,29.4939,26.0001,26.26,2770878,0
+AIRO.US,D,20250620,000000,25.12,25.5,20.4,22.24,3072900,0
+AIRO.US,D,20250623,000000,21.4,28.55,20.28,26.9,4818869,0
+AIRO.US,D,20250624,000000,26.76,27.15,23.5001,24.27,2256018,0
+AIRO.US,D,20250625,000000,24.91,25.7299,21.61,21.9,2425871,0
+AIRO.US,D,20250626,000000,22.51,26.5,22.51,25.26,2398100,0
+AIRO.US,D,20250627,000000,25,27.523185,22.8,23.33,1644396,0
+AIRO.US,D,20250630,000000,24.02,25.48,22.5308,24.07,1213751,0
+AIRO.US,D,20250701,000000,23.8,23.8301,22.098,22.245,1783594,0
+AIRO.US,D,20250702,000000,22.425,22.425,20.82,21.62,983652,0
+AIRO.US,D,20250703,000000,22.5,22.5693,20.9,21.9,788732,0
+AIRO.US,D,20250707,000000,22.5,22.8253,20.6,21.29,677769,0
+AIRO.US,D,20250708,000000,21.29,21.9436,20.85,21.67,581424,0
+AIRO.US,D,20250709,000000,21.64,22.194,20.81,21.48,763673,0
+AIRO.US,D,20250710,000000,21.43,22.97,20.87,22.2,1268507,0
+AIRO.US,D,20250711,000000,24.465,29.2,24.18,28.8,4332203,0
+AIRO.US,D,20250714,000000,28.82,28.9,25.8106,28.28,1941689,0
+AIRO.US,D,20250715,000000,28,28.7,25.84,27.46,1618648,0
+AIRO.US,D,20250716,000000,27.1,27.16,24.7504,26.05,1964074,0
+AIRO.US,D,20250717,000000,25.9,27.4,25.26,26.29,1310037,0
+AIRO.US,D,20250718,000000,26.27,27.31,24.26,24.97,1388259,0
+AIRO.US,D,20250721,000000,24.95,25.36,22.39,22.89,1587223,0
+AIRO.US,D,20250722,000000,23.26,24,22.25,23.84,662731,0
+AIRO.US,D,20250723,000000,24.01,24.01,22.82,23.1,690849,0
+AIRO.US,D,20250724,000000,23.11,23.91,22.8,23.47,573746,0
+AIRO.US,D,20250725,000000,23.65,24.35,22.8,22.92,580451,0
+AIRO.US,D,20250728,000000,23,23.01,21.77,21.86,643055,0
+AIRO.US,D,20250729,000000,21.77,21.95,20.775,20.97,558946,0
+AIRO.US,D,20250730,000000,21,21.61,20.28,21.12,415985,0
+AIRO.US,D,20250731,000000,21,21.49,20.71,21.22,573149,0
+AIRO.US,D,20250801,000000,20.59,20.59,19.14,20.12,713690,0
+AIRO.US,D,20250804,000000,20.2,22.96,20.03,22.82,895353,0
+AIRO.US,D,20250805,000000,22.8,22.8,21.6632,21.94,516985,0
+AIRO.US,D,20250806,000000,21.88,21.95,19.9,20.64,516064,0
+AIRO.US,D,20250807,000000,20.98,21.24,20.07,20.76,369266,0
+AIRO.US,D,20250808,000000,20.83,21.43,20,20.49,440509,0
+AIRO.US,D,20250811,000000,20.49,20.74,19.85,20.4,492386,0
+AIRO.US,D,20250812,000000,20.41,21.22,20.34,20.92,357990,0
+AIRO.US,D,20250813,000000,20.89,21.77,20.45,21.74,572641,0
+AIRO.US,D,20250814,000000,24,24,21.3426,22.94,2130802,0
+AIRO.US,D,20250815,000000,23.19,23.5,21.5,22.11,881811,0
+AIRO.US,D,20250818,000000,22.19,24.2134,22.04,24.07,1050524,0
+AIRO.US,D,20250819,000000,23.97,24.2254,21.94,22.92,999423,0
+AIRO.US,D,20250820,000000,22.41,22.74,20.88,22.04,666582,0
+AIRO.US,D,20250821,000000,21.94,24.14,21.51,23.29,984304,0
+AIRO.US,D,20250822,000000,22.94,24.9599,22.25,24.44,1162456,0
+AIRO.US,D,20250825,000000,24.1,24.58,23.16,23.235,511689,0
+AIRO.US,D,20250826,000000,23.3,24.39,22.85,23.53,503877,0
+AIRO.US,D,20250827,000000,23.65,24.24,23.4814,24.09,482146,0
+AIRO.US,D,20250828,000000,23.99,25.9,23.94,25.79,1589791,0
+AIRO.US,D,20250829,000000,25.72,25.9,23.52,23.55,1025816,0
+AIRO.US,D,20250902,000000,22.39,22.5,19.8504,20.55,2327886,0
+AIRO.US,D,20250903,000000,21.75,21.75,19.9,20.42,1056550,0
+AIRO.US,D,20250904,000000,20.35,20.82,19.98,20.8,639032,0
+AIRO.US,D,20250905,000000,21.08,21.27,20.4498,20.94,514302,0
+AIRO.US,D,20250908,000000,21,21.45,20.414,20.5,764769,0
+AIRO.US,D,20250909,000000,18.2,19.36,18.12,19.15,1797149,0
+AIRO.US,D,20250910,000000,19.55,20.57,18.85,19.42,1150892,0
+AIRO.US,D,20250911,000000,20,20.3,18.985,19.86,3133035,0
+AIRO.US,D,20250912,000000,20,20.49,19.6411,20.14,868870,0
+AIRO.US,D,20250915,000000,20,20.35,19.625,20.2,713151,0
+AIRO.US,D,20250916,000000,20.28,20.3,19.72,19.83,446338,0
+AIRO.US,D,20250917,000000,19.5,19.87,18.98,19.11,1090576,0
+AIRO.US,D,20250918,000000,19.35,20.16,19.34,19.89,594867,0
+AIRO.US,D,20250919,000000,20.07,20.41,19.48,19.53,1910095,0
+AIRO.US,D,20250922,000000,19.53,20.37,19.29,20.15,1001391,0
+AIRO.US,D,20250923,000000,20.25,20.3929,19.62,19.66,998774,0
+AIRO.US,D,20250924,000000,20,20.85,19.27,19.33,1491840,0
+AIRO.US,D,20250925,000000,18.88,19.39,18.54,18.9,952708,0
+AIRO.US,D,20250926,000000,18.94,19.18,18.52,19.08,718782,0
+AIRO.US,D,20250929,000000,19.45,19.8,19.01,19.02,861396,0
+AIRO.US,D,20250930,000000,18.91,19.26,18.51,19.2,731550,0
+AIRO.US,D,20251001,000000,18.93,19.855,18.7799,19.53,971024,0
+AIRO.US,D,20251002,000000,19.52,20,19.41,19.78,773927,0
+AIRO.US,D,20251003,000000,19.98,20.88,19.099,19.41,1667947,0
+AIRO.US,D,20251006,000000,19.87,20.18,19.6,19.67,632993,0
+AIRO.US,D,20251007,000000,19.7,20.1483,19.262,19.985,656185,0
+AIRO.US,D,20251008,000000,19.85,20.11,19.6,19.83,468526,0
+AIRO.US,D,20251009,000000,19.8,19.92,18.93,19.08,1010926,0
+AIRO.US,D,20251010,000000,18.91,19.44,18.1129,18.15,1099511,0
+AIRO.US,D,20251013,000000,18.68,18.695,18.1501,18.55,613526,0
+AIRO.US,D,20251014,000000,18.2,20.1,17.88,20.08,1800892,0
+AIRO.US,D,20251015,000000,20.43,20.98,19,19.51,859665,0
+AIRO.US,D,20251016,000000,21.55,22.47,18.65,18.8,2611487,0
+AIRO.US,D,20251017,000000,18.15,18.6899,17.15,17.5,1864469,0
+AIRO.US,D,20251020,000000,18.1,18.45,17.8731,18.27,507172,0
+AIRO.US,D,20251021,000000,18.24,18.41,17.75,17.98,363038,0
+AIRO.US,D,20251022,000000,17.78,17.9075,16.62,17.1,970605,0
+AIRO.US,D,20251023,000000,17.185,17.475,16.85,17.25,352078,0
+AIRO.US,D,20251024,000000,17.5,17.92,17.4,17.48,330646,0
+AIRO.US,D,20251027,000000,17.8,17.83,17.22,17.33,429458,0
+AIRO.US,D,20251028,000000,17.1,17.3779,16.82,16.82,503023,0
+AIRO.US,D,20251029,000000,16.86,16.96,16.26,16.8,743802,0
+AIRO.US,D,20251030,000000,16.51,16.78,16.26,16.35,402409,0
+AIRO.US,D,20251031,000000,16.35,16.61,15.8001,16.36,507522,0
+AIRO.US,D,20251103,000000,16.3,16.43,15.565,16.28,510843,0
+AIRO.US,D,20251104,000000,15.4,15.6999,14.14,14.27,944026,0
+AIRO.US,D,20251105,000000,14.28,14.58,13.92,14.195,445640,0
+AIRO.US,D,20251106,000000,14.34,14.34,12.96,13.12,743553,0
+AIRO.US,D,20251107,000000,12.81,13.61,12.42,13.47,703924,0
+AIRO.US,D,20251110,000000,14,14.22,13.45,13.8,403800,0
+AIRO.US,D,20251111,000000,13.68,13.95,13.39,13.63,327332,0
+AIRO.US,D,20251112,000000,13.61,13.9353,13.3,13.37,453598,0
+AIRO.US,D,20251113,000000,13.34,13.35,12.64,12.75,734628,0
+AIRO.US,D,20251114,000000,10.27,11.2536,9.8801,10.1,1883127,0
+AIRO.US,D,20251117,000000,9.945,10.675,9.81,10.33,913372,0
+AIRO.US,D,20251118,000000,10.1,10.38,9.68,9.86,924309,0
+AIRO.US,D,20251119,000000,9.96,10.01,8.6,8.87,1364917,0
+AIRO.US,D,20251120,000000,8.95,9.145,7.8,7.86,1640485,0
+AIRO.US,D,20251121,000000,7.91,8.13,7.54,7.99,808303,0
+AIRO.US,D,20251124,000000,8.06,8.06,7.61,7.87,774020,0
+AIRO.US,D,20251125,000000,7.86,7.98,7.5,7.84,830490,0
+AIRO.US,D,20251126,000000,7.94,8.4399,7.76,8.24,794915,0
+AIRO.US,D,20251128,000000,8.28,8.7362,8.1,8.65,423381,0
+AIRO.US,D,20251201,000000,8.51,8.51,8.08,8.19,420172,0
+AIRO.US,D,20251202,000000,8.25,8.5989,8.17,8.28,266731,0
+AIRO.US,D,20251203,000000,8.28,8.85,8,8.75,438751,0
+AIRO.US,D,20251204,000000,8.76,9.7395,8.57,9.59,879485,0
+AIRO.US,D,20251205,000000,9.59,9.7038,9.17,9.48,438102,0
+AIRO.US,D,20251208,000000,9.55,9.805,9.3773,9.71,589977,0
+AIRO.US,D,20251209,000000,9.58,9.87,9.43,9.6,349689,0
+AIRO.US,D,20251210,000000,9.48,9.75,9.2013,9.725,700884,0
+AIRO.US,D,20251211,000000,9.71,9.825,9.4,9.7,516564,0
+AIRO.US,D,20251212,000000,9.7,9.849,8.48,8.5,843513,0
+AIRO.US,D,20251215,000000,8.61,8.61,7.85,7.96,749138,0
+AIRO.US,D,20251216,000000,7.84,7.99,7.55,7.69,571476,0
+AIRO.US,D,20251217,000000,7.69,7.865,7.35,7.41,683672,0
+AIRO.US,D,20251218,000000,7.55,7.725,7.28,7.42,635077,0
+AIRO.US,D,20251219,000000,7.47,8.23,7.47,8.03,914309,0
+AIRO.US,D,20251222,000000,8.24,9.4862,8.22,9.1,1233443,0
+AIRO.US,D,20251223,000000,8.98,9.56,8.8727,9.2,852139,0
+AIRO.US,D,20251224,000000,9.2,9.69,9.2,9.35,414030,0
+AIRO.US,D,20251226,000000,9.34,9.36,8.71,8.74,430558,0
+AIRO.US,D,20251229,000000,8.61,9.0499,8.28,8.3,497009,0
+AIRO.US,D,20251230,000000,8.36,8.44,8.11,8.15,534257,0
+AIRO.US,D,20251231,000000,8.12,8.18,7.92,8.18,515239,0
+AIRO.US,D,20260102,000000,8.29,9.28,8.13,9.24,735202,0
+AIRO.US,D,20260105,000000,9.43,10.36,9.4,10.12,1064989,0
+AIRO.US,D,20260106,000000,10.68,11.2,10.28,11.15,1532691,0
+AIRO.US,D,20260107,000000,11.56,11.8,10.72,10.74,1191318,0
+AIRO.US,D,20260108,000000,11.3,12.5,11.27,11.95,1435181,0
+AIRO.US,D,20260109,000000,12.44,12.7774,11.65,12.49,1193137,0
+AIRO.US,D,20260112,000000,12.62,12.7709,11.67,12.48,965272,0
+AIRO.US,D,20260113,000000,12.91,13.29,12.28,12.88,1116400,0
+AIRO.US,D,20260114,000000,12.7,13.49,12,13.23,904583,0
+AIRO.US,D,20260115,000000,13.23,13.7,12.72,13.2,660494,0
+AIRO.US,D,20260116,000000,13.23,13.8,13.06,13.37,779502,0
+AIRO.US,D,20260120,000000,12.74,13.31,12.43,12.73,881313,0
+AIRO.US,D,20260121,000000,12.805,13.2386,11.4212,12.17,856448,0
+AIRO.US,D,20260122,000000,12.42,12.87,12.275,12.53,439298,0
+AIRO.US,D,20260123,000000,12.89,12.89,12.04,12.19,378971,0
+AIRO.US,D,20260126,000000,12.34,12.34,11.423,11.45,508992,0
+AIRO.US,D,20260127,000000,11.4,11.84,11.11,11.7,406876,0
+AIRO.US,D,20260128,000000,11.79,11.9,11.22,11.35,398614,0
+AIRO.US,D,20260129,000000,11.42,11.42,10.52,10.92,422963,0
+AIRO.US,D,20260130,000000,10.65,11.1,10.13,10.29,475817,0
+AIRO.US,D,20260202,000000,10.15,10.45,9.84,10.05,382558,0
+AIRO.US,D,20260203,000000,10.11,10.3799,9.58,10.19,446933,0
+AIRO.US,D,20260204,000000,10.08,10.095,9.26,9.55,500428,0
+AIRO.US,D,20260205,000000,9.28,9.3099,8.345,8.48,662014,0
+AIRO.US,D,20260206,000000,8.75,9.7,8.63,9.64,439958,0
+AIRO.US,D,20260209,000000,9.59,10.22,9.45,10.1,363409,0
+AIRO.US,D,20260210,000000,10.33,10.33,9.495,9.53,307230,0
+AIRO.US,D,20260211,000000,9.68,9.79,8.81,9.21,345695,0
+AIRO.US,D,20260212,000000,9.26,9.35,8.9401,9.11,340952,0
+AIRO.US,D,20260213,000000,9.2,9.5,8.95,9.2,169784,0
+AIRO.US,D,20260217,000000,9.25,9.28,8.56,9.15,426836,0
+AIRO.US,D,20260218,000000,9.151,9.7099,8.79,9.37,245503,0
diff --git a/daily/us/nasdaq stocks/1/aldfu.us.txt b/daily/us/nasdaq stocks/1/aldfu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6dfdb9db5ca3761ee4bf9d1708892c603229f7dd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aldfu.us.txt	
@@ -0,0 +1,186 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALDFU.US,D,20241022,000000,9.99,10.01,9.98,9.99,9835510,0
+ALDFU.US,D,20241023,000000,9.99,10,9.99,9.99,587429,0
+ALDFU.US,D,20241024,000000,10,10,9.98,9.98,314537,0
+ALDFU.US,D,20241025,000000,9.9814,10,9.98,9.99,82930,0
+ALDFU.US,D,20241028,000000,10.01,10.01,9.98,9.98,15124,0
+ALDFU.US,D,20241029,000000,10,10,9.98,10,333227,0
+ALDFU.US,D,20241030,000000,9.98,10,9.98,9.99,34561,0
+ALDFU.US,D,20241031,000000,9.99,9.9904,9.99,9.99,1876,0
+ALDFU.US,D,20241101,000000,10,10,9.98,9.99,59535,0
+ALDFU.US,D,20241104,000000,9.99,10,9.99,9.99,44330,0
+ALDFU.US,D,20241105,000000,10,10,9.98,9.98,12043,0
+ALDFU.US,D,20241106,000000,10,10,9.98,9.98,401,0
+ALDFU.US,D,20241107,000000,9.9906,9.9906,9.99,9.99,680,0
+ALDFU.US,D,20241111,000000,9.9891,9.995,9.98,9.99,155328,0
+ALDFU.US,D,20241112,000000,9.98,9.995,9.98,9.99,2418,0
+ALDFU.US,D,20241113,000000,9.99,9.99,9.99,9.99,532,0
+ALDFU.US,D,20241114,000000,10,10,9.98,10,5097,0
+ALDFU.US,D,20241115,000000,9.985,10,9.98,10,50391,0
+ALDFU.US,D,20241118,000000,10,10,9.98,9.98,895,0
+ALDFU.US,D,20241119,000000,9.98,9.99,9.9749,9.98,18751,0
+ALDFU.US,D,20241120,000000,9.99,10.01,9.98,10.01,206206,0
+ALDFU.US,D,20241121,000000,10.01,10.01,10,10,304277,0
+ALDFU.US,D,20241122,000000,10,10.0186,10,10.0186,9637,0
+ALDFU.US,D,20241125,000000,10.01,10.01,10.01,10.01,211,0
+ALDFU.US,D,20241126,000000,10.0028,10.0028,10.0028,10.0028,365,0
+ALDFU.US,D,20241127,000000,10,10.01,9.99,9.99,159967,0
+ALDFU.US,D,20241129,000000,10,10.005,9.99,9.99,109349,0
+ALDFU.US,D,20241202,000000,9.99,10,9.99,10,585539,0
+ALDFU.US,D,20241203,000000,10,10,9.99,10,362279,0
+ALDFU.US,D,20241204,000000,9.99,10,9.99,10,234418,0
+ALDFU.US,D,20241205,000000,10,10,9.99,10,793734,0
+ALDFU.US,D,20241206,000000,10,10.005,9.99,10,457894,0
+ALDFU.US,D,20241209,000000,9.99,10,9.99,9.99,1560,0
+ALDFU.US,D,20241210,000000,9.995,9.995,9.98,9.99,61473,0
+ALDFU.US,D,20241211,000000,9.99,10.01,9.99,10.01,47156,0
+ALDFU.US,D,20241212,000000,9.9994,10.007,9.99,10.007,55960,0
+ALDFU.US,D,20241213,000000,10.02,10.0301,10.01,10.03,28800,0
+ALDFU.US,D,20241216,000000,10.03,10.08,10.0217,10.03,17002,0
+ALDFU.US,D,20241217,000000,10.05,10.05,10.02,10.02,7587,0
+ALDFU.US,D,20241218,000000,10.035,10.05,10.035,10.05,202,0
+ALDFU.US,D,20241219,000000,10.03,10.05,10.03,10.04,2878,0
+ALDFU.US,D,20241220,000000,10.0228,10.05,10.0228,10.03,103666,0
+ALDFU.US,D,20241223,000000,10.04,10.04,10.03,10.04,352,0
+ALDFU.US,D,20241224,000000,10.05,10.055,10.05,10.05,17966,0
+ALDFU.US,D,20241226,000000,10.04,10.0415,10.04,10.0415,218,0
+ALDFU.US,D,20241227,000000,10.06,10.21,10.04,10.06,38967,0
+ALDFU.US,D,20241230,000000,10.1,11.46,10.09,10.1,10870,0
+ALDFU.US,D,20241231,000000,10.08,10.08,10.06,10.06,3357,0
+ALDFU.US,D,20250102,000000,10.06,10.06,10.04,10.04,1003,0
+ALDFU.US,D,20250103,000000,10.04,10.04,10.04,10.04,200,0
+ALDFU.US,D,20250106,000000,10.08,10.08,10.08,10.08,221,0
+ALDFU.US,D,20250107,000000,10.08,10.08,10.0455,10.0455,1445,0
+ALDFU.US,D,20250108,000000,10.07,10.07,10.07,10.07,105,0
+ALDFU.US,D,20250110,000000,10.0522,10.07,10.0522,10.07,346,0
+ALDFU.US,D,20250113,000000,10.061,10.061,10.061,10.061,742,0
+ALDFU.US,D,20250114,000000,10.0598,10.07,10.0598,10.07,554,0
+ALDFU.US,D,20250115,000000,10.07,10.07,10.07,10.07,903,0
+ALDFU.US,D,20250116,000000,10.08,10.09,10.08,10.09,902,0
+ALDFU.US,D,20250117,000000,10.09,10.12,10.09,10.12,3021,0
+ALDFU.US,D,20250121,000000,10.1,10.1,10.1,10.1,1262,0
+ALDFU.US,D,20250122,000000,10.15,10.15,10.15,10.15,252,0
+ALDFU.US,D,20250127,000000,10.1499,10.1499,10.1499,10.1499,900,0
+ALDFU.US,D,20250129,000000,10.09,10.12,10.09,10.12,450,0
+ALDFU.US,D,20250130,000000,10.09,10.11,10.09,10.11,6657,0
+ALDFU.US,D,20250203,000000,10.14,10.14,10.14,10.14,130,0
+ALDFU.US,D,20250204,000000,10.0901,10.12,10.09,10.12,18547,0
+ALDFU.US,D,20250205,000000,10.1,10.1152,10.1,10.1152,1774,0
+ALDFU.US,D,20250206,000000,10.1,10.1,10.1,10.1,350,0
+ALDFU.US,D,20250207,000000,10.1279,10.1279,10.1,10.1,1211,0
+ALDFU.US,D,20250210,000000,10.1,10.1126,10.1,10.1126,356,0
+ALDFU.US,D,20250211,000000,10.1,10.1152,10.1,10.1152,310,0
+ALDFU.US,D,20250212,000000,10.12,10.15,10.12,10.1399,4453,0
+ALDFU.US,D,20250213,000000,10.15,10.15,10.13,10.15,2624,0
+ALDFU.US,D,20250219,000000,10.1401,10.15,10.13,10.15,2793,0
+ALDFU.US,D,20250220,000000,10.1321,10.15,10.1321,10.15,1027,0
+ALDFU.US,D,20250221,000000,10.15,10.1753,10.15,10.155,4987,0
+ALDFU.US,D,20250224,000000,10.2,10.2,10.17,10.17,5271,0
+ALDFU.US,D,20250225,000000,10.1802,10.1802,10.16,10.1802,1001,0
+ALDFU.US,D,20250226,000000,10.16,10.2,10.16,10.2,2350,0
+ALDFU.US,D,20250228,000000,10.16,10.29,10.16,10.29,5788,0
+ALDFU.US,D,20250303,000000,10.2,10.248,10.1697,10.248,2068,0
+ALDFU.US,D,20250305,000000,10.2121,10.2121,10.2121,10.2121,189,0
+ALDFU.US,D,20250306,000000,10.248,10.248,10.17,10.17,248,0
+ALDFU.US,D,20250307,000000,10.17,10.21,10.17,10.21,352,0
+ALDFU.US,D,20250310,000000,10.17,10.17,10.17,10.17,1697,0
+ALDFU.US,D,20250317,000000,10.16,10.16,10.16,10.16,101,0
+ALDFU.US,D,20250319,000000,10.16,10.16,10.16,10.16,110,0
+ALDFU.US,D,20250320,000000,10.1848,10.21,10.1848,10.21,3848,0
+ALDFU.US,D,20250324,000000,10.21,10.25,10.21,10.25,2122,0
+ALDFU.US,D,20250325,000000,10.2,10.25,10.2,10.25,1956,0
+ALDFU.US,D,20250326,000000,10.25,10.25,10.25,10.25,63195,0
+ALDFU.US,D,20250327,000000,10.25,10.25,10.25,10.25,179,0
+ALDFU.US,D,20250328,000000,10.25,10.25,10.25,10.25,275,0
+ALDFU.US,D,20250331,000000,10.26,10.26,10.25,10.25,3706,0
+ALDFU.US,D,20250401,000000,10.2603,10.2753,10.25,10.2501,1500,0
+ALDFU.US,D,20250402,000000,10.25,10.3,10.25,10.2605,2499,0
+ALDFU.US,D,20250403,000000,10.3,10.3,10.2349,10.2499,4399,0
+ALDFU.US,D,20250407,000000,10.22,10.22,10.22,10.22,180,0
+ALDFU.US,D,20250408,000000,10.22,10.22,10.22,10.22,2768,0
+ALDFU.US,D,20250409,000000,10.22,10.2364,10.22,10.2364,881,0
+ALDFU.US,D,20250414,000000,10.22,10.22,10.22,10.22,105,0
+ALDFU.US,D,20250415,000000,10.22,10.22,10.22,10.22,105,0
+ALDFU.US,D,20250416,000000,10.23,10.23,10.23,10.23,120,0
+ALDFU.US,D,20250421,000000,10.22,10.23,10.22,10.23,210,0
+ALDFU.US,D,20250422,000000,10.3,10.3,10.25,10.25,2954,0
+ALDFU.US,D,20250423,000000,10.24,10.24,10.24,10.24,180,0
+ALDFU.US,D,20250424,000000,10.24,10.24,10.23,10.23,333,0
+ALDFU.US,D,20250425,000000,10.24,10.24,10.24,10.24,453,0
+ALDFU.US,D,20250428,000000,10.26,10.26,10.2555,10.2599,1201,0
+ALDFU.US,D,20250430,000000,10.3,10.35,10.3,10.3,7030,0
+ALDFU.US,D,20250501,000000,10.26,10.26,10.26,10.26,474,0
+ALDFU.US,D,20250505,000000,10.29,10.29,10.29,10.29,127,0
+ALDFU.US,D,20250507,000000,10.27,10.2701,10.26,10.27,3860,0
+ALDFU.US,D,20250508,000000,10.34,10.39,10.34,10.39,3255,0
+ALDFU.US,D,20250509,000000,10.45,10.5,10.45,10.5,24139,0
+ALDFU.US,D,20250512,000000,10.5,10.99,10.5,10.99,885,0
+ALDFU.US,D,20250513,000000,11.57,11.7,10.77,11,8578,0
+ALDFU.US,D,20250520,000000,10.53,10.53,10.53,10.53,2222,0
+ALDFU.US,D,20250523,000000,10.65,10.65,10.65,10.65,781,0
+ALDFU.US,D,20250527,000000,10.57,10.57,10.57,10.57,117,0
+ALDFU.US,D,20250530,000000,10.75,10.95,10.75,10.95,280,0
+ALDFU.US,D,20250603,000000,11,11,11,11,262,0
+ALDFU.US,D,20250612,000000,10.94,11,10.55,10.55,652,0
+ALDFU.US,D,20250616,000000,10.93,11,10.93,11,520,0
+ALDFU.US,D,20250618,000000,10.61,11,10.53,11,7792,0
+ALDFU.US,D,20250620,000000,11,11,11,11,200,0
+ALDFU.US,D,20250623,000000,11.15,11.15,11.15,11.15,581,0
+ALDFU.US,D,20250625,000000,10.75,11,10.75,11,378,0
+ALDFU.US,D,20250707,000000,10.5,10.5,10.5,10.5,250,0
+ALDFU.US,D,20250709,000000,10.55,10.815,10.55,10.815,1136,0
+ALDFU.US,D,20250710,000000,10.55,10.55,10.55,10.55,107,0
+ALDFU.US,D,20250714,000000,10.54,10.54,10.54,10.54,160,0
+ALDFU.US,D,20250715,000000,10.5,10.5,10.5,10.5,595,0
+ALDFU.US,D,20250717,000000,11.3,11.3,10.5,11.001,1647,0
+ALDFU.US,D,20250721,000000,10.54,10.54,10.5,10.5,260,0
+ALDFU.US,D,20250728,000000,10.5,10.5,10.5,10.5,343,0
+ALDFU.US,D,20250731,000000,10.5,10.6,10.5,10.6,40300,0
+ALDFU.US,D,20250801,000000,10.6,10.6,10.6,10.6,599,0
+ALDFU.US,D,20250804,000000,10.9,11,10.56,10.6,2561,0
+ALDFU.US,D,20250806,000000,10.59,10.59,10.5,10.5,443,0
+ALDFU.US,D,20250807,000000,10.59,10.59,10.58,10.59,323,0
+ALDFU.US,D,20250811,000000,10.5,10.51,10.5,10.51,1469,0
+ALDFU.US,D,20250812,000000,10.51,10.56,10.51,10.56,1287,0
+ALDFU.US,D,20250813,000000,10.56,10.56,10.5,10.5,409,0
+ALDFU.US,D,20250818,000000,10.5,10.55,10.5,10.51,2386,0
+ALDFU.US,D,20250820,000000,10.5,10.8098,10.5,10.65,23250,0
+ALDFU.US,D,20250821,000000,10.53,10.61,10.53,10.56,2342,0
+ALDFU.US,D,20250826,000000,10.5,10.5,10.5,10.5,202,0
+ALDFU.US,D,20250827,000000,10.55,10.55,10.54,10.54,231,0
+ALDFU.US,D,20250829,000000,10.5,10.5,10.5,10.5,419,0
+ALDFU.US,D,20250902,000000,10.62,11,10.62,11,301,0
+ALDFU.US,D,20250903,000000,10.5,10.5,10.5,10.5,382,0
+ALDFU.US,D,20250904,000000,11.7788,11.7788,11.7788,11.7788,455,0
+ALDFU.US,D,20250905,000000,11.12,11.12,10.52,10.99,996,0
+ALDFU.US,D,20250909,000000,10.71,10.71,10.53,10.53,725,0
+ALDFU.US,D,20250912,000000,10.5346,10.5346,10.5346,10.5346,517,0
+ALDFU.US,D,20250915,000000,10.99,10.99,10.45,10.48,213867,0
+ALDFU.US,D,20250916,000000,10.48,10.6,10.48,10.6,33045,0
+ALDFU.US,D,20250917,000000,10.49,10.6201,10.49,10.51,4063,0
+ALDFU.US,D,20250918,000000,10.51,10.73,10.5,10.73,296447,0
+ALDFU.US,D,20250925,000000,10.75,10.75,10.75,10.75,424,0
+ALDFU.US,D,20251001,000000,10.59,10.59,10.59,10.59,101,0
+ALDFU.US,D,20251002,000000,10.6,10.6,10.55,10.55,1000,0
+ALDFU.US,D,20251006,000000,10.59,10.7199,10.59,10.7199,405,0
+ALDFU.US,D,20251008,000000,10.55,10.55,10.55,10.55,101,0
+ALDFU.US,D,20251013,000000,10.61,10.61,10.61,10.61,130,0
+ALDFU.US,D,20251015,000000,10.59,10.75,10.59,10.75,3392,0
+ALDFU.US,D,20251017,000000,10.79,10.99,10.79,10.8,2711,0
+ALDFU.US,D,20251021,000000,10.89,10.89,10.81,10.81,395,0
+ALDFU.US,D,20251022,000000,10.82,10.82,10.8,10.8,827,0
+ALDFU.US,D,20251024,000000,10.8,10.8,10.73,10.73,504,0
+ALDFU.US,D,20251027,000000,10.65,10.65,10.65,10.65,102,0
+ALDFU.US,D,20251028,000000,10.58,10.58,10.58,10.58,109,0
+ALDFU.US,D,20251030,000000,10.65,10.75,10.55,10.75,1825,0
+ALDFU.US,D,20251104,000000,10.55,10.55,10.55,10.55,359,0
+ALDFU.US,D,20251106,000000,10.55,10.55,10.55,10.55,129,0
+ALDFU.US,D,20251205,000000,10.55,10.55,10.55,10.55,217,0
+ALDFU.US,D,20251218,000000,10.65,10.65,10.65,10.65,127,0
+ALDFU.US,D,20251223,000000,10.73,10.73,10.73,10.73,314,0
+ALDFU.US,D,20260120,000000,10.7347,10.75,10.705,10.7491,4300,0
+ALDFU.US,D,20260130,000000,10.82,10.82,10.82,10.82,1773,0
+ALDFU.US,D,20260203,000000,10.95,11,10.76,10.76,6521,0
+ALDFU.US,D,20260209,000000,10.99,10.99,10.74,10.74,1022,0
+ALDFU.US,D,20260212,000000,10.77,10.77,10.77,10.77,280,0
+ALDFU.US,D,20260213,000000,10.76,10.76,10.76,10.76,640,0
diff --git a/daily/us/nasdaq stocks/1/allt.us.txt b/daily/us/nasdaq stocks/1/allt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..affe2b0d71072e654803fdf8330f7f538bddab95
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/allt.us.txt	
@@ -0,0 +1,4839 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ALLT.US,D,20061115,000000,12,12,12,12,0,0
+ALLT.US,D,20061116,000000,14.5,15.53,13.81,13.81,5705289,0
+ALLT.US,D,20061117,000000,13.98,13.99,12.85,13,959952,0
+ALLT.US,D,20061120,000000,13,13.01,11.98,12.16,973764,0
+ALLT.US,D,20061121,000000,12.03,12.2,11.49,11.61,950441,0
+ALLT.US,D,20061122,000000,12.02,12.48,11.68,12.43,283044,0
+ALLT.US,D,20061124,000000,12.38,12.73,12.18,12.2,161759,0
+ALLT.US,D,20061127,000000,12.25,12.5,12,12.15,183477,0
+ALLT.US,D,20061128,000000,12.16,12.39,11.5,11.52,263168,0
+ALLT.US,D,20061129,000000,11.61,11.85,11.5,11.51,142380,0
+ALLT.US,D,20061130,000000,11.5,11.66,11.5,11.66,82662,0
+ALLT.US,D,20061201,000000,11.58,11.64,11.5,11.52,134781,0
+ALLT.US,D,20061204,000000,11.5,11.6,11.25,11.44,316155,0
+ALLT.US,D,20061205,000000,11.27,11.49,10.9,10.92,292811,0
+ALLT.US,D,20061206,000000,10.65,11.44,10.65,11,158572,0
+ALLT.US,D,20061207,000000,10.84,11.25,10.55,10.56,182811,0
+ALLT.US,D,20061208,000000,10.7,11.09,10.43,10.87,192437,0
+ALLT.US,D,20061211,000000,10.9,11.1,10.5,10.5,64338,0
+ALLT.US,D,20061212,000000,10.8,10.85,10.49,10.53,109355,0
+ALLT.US,D,20061213,000000,10.79,10.79,10.05,10.15,219990,0
+ALLT.US,D,20061214,000000,10.15,10.38,10,10.1,129166,0
+ALLT.US,D,20061215,000000,10.23,10.69,10.06,10.28,87575,0
+ALLT.US,D,20061218,000000,10.25,10.59,10.25,10.51,143253,0
+ALLT.US,D,20061219,000000,10.37,10.82,10.23,10.79,253403,0
+ALLT.US,D,20061220,000000,10.77,10.77,10.26,10.29,99220,0
+ALLT.US,D,20061221,000000,10.29,10.53,10.26,10.35,49328,0
+ALLT.US,D,20061222,000000,10.28,10.46,10.05,10.19,60900,0
+ALLT.US,D,20061226,000000,10.3,10.89,10.25,10.29,244072,0
+ALLT.US,D,20061227,000000,10.55,10.79,10.29,10.62,136377,0
+ALLT.US,D,20061228,000000,10.87,11.81,10.76,11.55,292572,0
+ALLT.US,D,20061229,000000,11.55,11.8,11.5,11.71,307288,0
+ALLT.US,D,20070103,000000,11.45,11.65,11.15,11.34,104382,0
+ALLT.US,D,20070104,000000,11.62,11.7,11.25,11.5,82190,0
+ALLT.US,D,20070105,000000,11.79,11.79,10.8,11.09,114687,0
+ALLT.US,D,20070108,000000,11,11,10.32,10.52,168854,0
+ALLT.US,D,20070109,000000,10.5,10.52,10.3,10.44,71690,0
+ALLT.US,D,20070110,000000,10.32,10.65,10.05,10.32,142131,0
+ALLT.US,D,20070111,000000,10.48,10.59,10.15,10.4,542949,0
+ALLT.US,D,20070112,000000,10.63,11.29,10.3,10.62,198493,0
+ALLT.US,D,20070116,000000,10.89,11.18,10.71,10.83,133953,0
+ALLT.US,D,20070117,000000,10.98,10.98,10.65,10.71,62752,0
+ALLT.US,D,20070118,000000,10.89,10.95,10.38,10.51,66404,0
+ALLT.US,D,20070119,000000,10.51,10.65,10.32,10.5,53023,0
+ALLT.US,D,20070122,000000,10.75,10.75,10.15,10.26,440503,0
+ALLT.US,D,20070123,000000,10.3,10.41,10.19,10.22,233949,0
+ALLT.US,D,20070124,000000,10.21,10.3,10.17,10.22,367340,0
+ALLT.US,D,20070125,000000,10.28,10.63,10.2,10.28,87983,0
+ALLT.US,D,20070126,000000,10.34,10.34,9.77,10,148969,0
+ALLT.US,D,20070129,000000,10,10.18,9.8,9.99,47373,0
+ALLT.US,D,20070130,000000,10.18,10.46,10.02,10.2,117296,0
+ALLT.US,D,20070131,000000,10.2,10.5,10.09,10.42,50703,0
+ALLT.US,D,20070201,000000,10.59,10.59,10.28,10.37,29809,0
+ALLT.US,D,20070202,000000,10.4,10.99,10.25,10.9,181052,0
+ALLT.US,D,20070205,000000,10.96,11.29,10.96,11.03,136128,0
+ALLT.US,D,20070206,000000,11,11.19,10.55,10.72,222068,0
+ALLT.US,D,20070207,000000,10.9,10.9,10.33,10.4,113198,0
+ALLT.US,D,20070208,000000,10.68,10.68,10.37,10.41,59146,0
+ALLT.US,D,20070209,000000,10.43,10.59,10.2,10.2,169124,0
+ALLT.US,D,20070212,000000,10.18,10.18,9.24,9.72,368246,0
+ALLT.US,D,20070213,000000,9.49,9.65,8.88,9.08,364289,0
+ALLT.US,D,20070214,000000,9.08,9.38,8.85,9.25,320049,0
+ALLT.US,D,20070215,000000,9.3,9.87,9.3,9.85,149028,0
+ALLT.US,D,20070216,000000,9.84,9.84,9.59,9.67,77634,0
+ALLT.US,D,20070220,000000,9.6,9.84,9.6,9.76,113148,0
+ALLT.US,D,20070221,000000,9.71,9.84,9.68,9.75,62340,0
+ALLT.US,D,20070222,000000,9.75,9.78,9.62,9.7,69586,0
+ALLT.US,D,20070223,000000,9.61,9.81,9.61,9.75,92303,0
+ALLT.US,D,20070226,000000,9.85,10,9.75,9.99,108953,0
+ALLT.US,D,20070227,000000,9.6,9.76,9.31,9.7,185263,0
+ALLT.US,D,20070228,000000,9.6,9.89,9.19,9.66,116453,0
+ALLT.US,D,20070301,000000,9.41,9.73,9.22,9.7,111527,0
+ALLT.US,D,20070302,000000,9.57,9.6,9.25,9.26,99689,0
+ALLT.US,D,20070305,000000,9.02,9.3,8.34,8.42,340127,0
+ALLT.US,D,20070306,000000,8.51,8.83,8.5,8.59,119528,0
+ALLT.US,D,20070307,000000,8.8,9.1,8.61,9.03,55714,0
+ALLT.US,D,20070308,000000,9,9.32,9,9.26,32481,0
+ALLT.US,D,20070309,000000,9.21,9.3,9.15,9.22,31666,0
+ALLT.US,D,20070312,000000,9.09,9.35,9.03,9.17,70810,0
+ALLT.US,D,20070313,000000,9.13,9.32,9.13,9.3,93722,0
+ALLT.US,D,20070314,000000,9.17,9.4,8.92,9.3,116401,0
+ALLT.US,D,20070315,000000,9.41,9.43,9.04,9.05,21278,0
+ALLT.US,D,20070316,000000,9.24,9.24,8.76,8.76,42162,0
+ALLT.US,D,20070319,000000,8.95,8.95,8.82,8.88,77195,0
+ALLT.US,D,20070320,000000,8.87,9.16,8.75,8.98,111759,0
+ALLT.US,D,20070321,000000,9.11,9.2,8.75,9.07,61715,0
+ALLT.US,D,20070322,000000,9.14,9.14,8.74,8.82,102806,0
+ALLT.US,D,20070323,000000,8.75,9.02,8.7,8.76,31599,0
+ALLT.US,D,20070326,000000,8.67,8.94,8.4,8.89,62493,0
+ALLT.US,D,20070327,000000,8.85,8.99,8.84,8.93,71705,0
+ALLT.US,D,20070328,000000,8.93,9.04,8.93,9.01,140980,0
+ALLT.US,D,20070329,000000,9,9.2,8.96,9.2,21324,0
+ALLT.US,D,20070330,000000,9.2,9.24,8.96,9.15,27238,0
+ALLT.US,D,20070402,000000,8.6,8.6,6.85,7.11,1198563,0
+ALLT.US,D,20070403,000000,6.91,7.12,6.73,6.98,462513,0
+ALLT.US,D,20070404,000000,6.99,6.99,6.8,6.98,63648,0
+ALLT.US,D,20070405,000000,7,7.04,6.87,7.01,72508,0
+ALLT.US,D,20070409,000000,7.55,7.6,7.25,7.48,536314,0
+ALLT.US,D,20070410,000000,7.5,7.52,7.45,7.46,141550,0
+ALLT.US,D,20070411,000000,7.41,7.47,7.25,7.34,208017,0
+ALLT.US,D,20070412,000000,7.1,7.39,7.1,7.29,57485,0
+ALLT.US,D,20070413,000000,7.35,7.36,7.18,7.2,39970,0
+ALLT.US,D,20070416,000000,7.23,7.33,7.11,7.15,148304,0
+ALLT.US,D,20070417,000000,7.2,7.29,7.13,7.27,85979,0
+ALLT.US,D,20070418,000000,7.19,7.29,7.19,7.22,29504,0
+ALLT.US,D,20070419,000000,7.19,7.36,7.19,7.3,79812,0
+ALLT.US,D,20070420,000000,7.35,7.5,7.28,7.4,47724,0
+ALLT.US,D,20070423,000000,7.54,8.1,7.45,7.92,125152,0
+ALLT.US,D,20070424,000000,7.82,8.32,7.82,8.2,121591,0
+ALLT.US,D,20070425,000000,8.3,8.39,8.05,8.31,118793,0
+ALLT.US,D,20070426,000000,8.4,8.4,8.02,8.18,35097,0
+ALLT.US,D,20070427,000000,8.15,8.21,7.56,7.78,43828,0
+ALLT.US,D,20070430,000000,7.6,7.72,7.33,7.72,95496,0
+ALLT.US,D,20070501,000000,7.56,7.74,7.55,7.61,58869,0
+ALLT.US,D,20070502,000000,7.6,7.8,7.6,7.78,52132,0
+ALLT.US,D,20070503,000000,7.6,7.82,7.6,7.77,33565,0
+ALLT.US,D,20070504,000000,7.71,8.03,7.62,8.03,29300,0
+ALLT.US,D,20070507,000000,8.03,8.03,7.61,8,27458,0
+ALLT.US,D,20070508,000000,7.8,7.99,7.8,7.85,19333,0
+ALLT.US,D,20070509,000000,7.8,8,7.49,7.54,23549,0
+ALLT.US,D,20070510,000000,7.46,7.85,7.35,7.45,90280,0
+ALLT.US,D,20070511,000000,7.4,7.72,7.24,7.62,62460,0
+ALLT.US,D,20070514,000000,7.59,7.64,7.17,7.44,72345,0
+ALLT.US,D,20070515,000000,7.5,7.63,7.46,7.58,44017,0
+ALLT.US,D,20070516,000000,7.56,7.72,7.31,7.38,96552,0
+ALLT.US,D,20070517,000000,7.4,7.46,7.35,7.42,7346,0
+ALLT.US,D,20070518,000000,7.41,7.49,7.3,7.39,9981,0
+ALLT.US,D,20070521,000000,7.4,7.54,7.3,7.45,46234,0
+ALLT.US,D,20070522,000000,7.42,7.57,7.23,7.4,38539,0
+ALLT.US,D,20070523,000000,7.33,7.4,6.88,7.11,159758,0
+ALLT.US,D,20070524,000000,7.08,7.22,6.96,6.99,45398,0
+ALLT.US,D,20070525,000000,7.06,7.06,6.95,7.05,55013,0
+ALLT.US,D,20070529,000000,6.9,6.95,6.6,6.6,578398,0
+ALLT.US,D,20070530,000000,6.5,6.6,6.38,6.45,308078,0
+ALLT.US,D,20070531,000000,6.4,6.9,6.3,6.79,325150,0
+ALLT.US,D,20070601,000000,6.75,7.19,6.65,7.01,294538,0
+ALLT.US,D,20070604,000000,6.96,7.1,6.72,7.05,302701,0
+ALLT.US,D,20070605,000000,7.01,7.01,6.79,6.95,167146,0
+ALLT.US,D,20070606,000000,6.88,6.88,6.6,6.75,89776,0
+ALLT.US,D,20070607,000000,6.7,6.86,6.7,6.81,160386,0
+ALLT.US,D,20070608,000000,6.77,6.95,6.7,6.75,65802,0
+ALLT.US,D,20070611,000000,6.76,6.87,6.72,6.81,67847,0
+ALLT.US,D,20070612,000000,6.72,7,6.72,6.75,52252,0
+ALLT.US,D,20070613,000000,6.86,7,6.75,6.94,69204,0
+ALLT.US,D,20070614,000000,6.8,6.97,6.8,6.9,13232,0
+ALLT.US,D,20070615,000000,6.91,6.95,6.79,6.83,45514,0
+ALLT.US,D,20070618,000000,6.81,6.97,6.69,6.85,73468,0
+ALLT.US,D,20070619,000000,6.86,7,6.86,6.92,198166,0
+ALLT.US,D,20070620,000000,6.89,6.96,6.75,6.93,150257,0
+ALLT.US,D,20070621,000000,6.93,7.09,6.75,7,56586,0
+ALLT.US,D,20070622,000000,7.1,7.3,6.88,7.21,109059,0
+ALLT.US,D,20070625,000000,7.16,7.29,7.13,7.18,40796,0
+ALLT.US,D,20070626,000000,7.05,7.1,6.83,6.93,82661,0
+ALLT.US,D,20070627,000000,6.89,6.94,6.75,6.91,44000,0
+ALLT.US,D,20070628,000000,7,7,6.76,6.83,16925,0
+ALLT.US,D,20070629,000000,6.77,6.82,6.75,6.8,43729,0
+ALLT.US,D,20070702,000000,6.76,7.06,6.75,6.89,55400,0
+ALLT.US,D,20070703,000000,7,7,6.64,6.69,56230,0
+ALLT.US,D,20070705,000000,6.7,6.73,6.46,6.61,147321,0
+ALLT.US,D,20070706,000000,6.59,6.64,6.43,6.55,88707,0
+ALLT.US,D,20070709,000000,6.63,6.64,6.55,6.59,78472,0
+ALLT.US,D,20070710,000000,6.59,6.62,6.5,6.59,117047,0
+ALLT.US,D,20070711,000000,6.6,7.13,6.6,7.11,322432,0
+ALLT.US,D,20070712,000000,7.1,7.1,6.85,6.98,68157,0
+ALLT.US,D,20070713,000000,6.91,7.02,6.87,6.95,133600,0
+ALLT.US,D,20070716,000000,6.9,7.09,6.86,7.04,127123,0
+ALLT.US,D,20070717,000000,7.04,7.7,7.04,7.61,170408,0
+ALLT.US,D,20070718,000000,7.61,7.93,7.4,7.86,213583,0
+ALLT.US,D,20070719,000000,8.07,8.07,7.48,7.74,182054,0
+ALLT.US,D,20070720,000000,7.79,8.1,7.75,8.04,68780,0
+ALLT.US,D,20070723,000000,8.18,8.18,7.98,8.06,42087,0
+ALLT.US,D,20070724,000000,8.06,8.06,7.62,7.79,32025,0
+ALLT.US,D,20070725,000000,7.77,7.84,7.57,7.82,63530,0
+ALLT.US,D,20070726,000000,7.73,7.95,7.42,7.8,77111,0
+ALLT.US,D,20070727,000000,7.33,7.8,7.21,7.75,80243,0
+ALLT.US,D,20070730,000000,7.73,7.73,7.21,7.26,58394,0
+ALLT.US,D,20070731,000000,7.39,7.4,6.91,7.01,69454,0
+ALLT.US,D,20070801,000000,6.85,7.01,6.62,7,38798,0
+ALLT.US,D,20070802,000000,6.97,7.26,6.82,7.26,56189,0
+ALLT.US,D,20070803,000000,7.13,7.23,6.85,6.85,44230,0
+ALLT.US,D,20070806,000000,6.79,6.9,6.4,6.65,383891,0
+ALLT.US,D,20070807,000000,6.6,6.63,6.5,6.54,55942,0
+ALLT.US,D,20070808,000000,6.46,6.7,6.45,6.67,146263,0
+ALLT.US,D,20070809,000000,6.61,6.81,6.31,6.52,67946,0
+ALLT.US,D,20070810,000000,6.5,6.54,6.33,6.4,85920,0
+ALLT.US,D,20070813,000000,6.42,6.42,6.15,6.26,53336,0
+ALLT.US,D,20070814,000000,6.2,6.54,6.19,6.37,50856,0
+ALLT.US,D,20070815,000000,6.38,6.39,6.18,6.2,86175,0
+ALLT.US,D,20070816,000000,6.4,6.4,5.75,6.14,112322,0
+ALLT.US,D,20070817,000000,6.22,6.38,6.06,6.27,27112,0
+ALLT.US,D,20070820,000000,6.33,6.35,6.04,6.3,58820,0
+ALLT.US,D,20070821,000000,6.26,6.39,6.21,6.22,10070,0
+ALLT.US,D,20070822,000000,6.3,6.32,6.14,6.25,26257,0
+ALLT.US,D,20070823,000000,6.25,6.34,6.02,6.2,64805,0
+ALLT.US,D,20070824,000000,6.24,6.24,6.03,6.19,35000,0
+ALLT.US,D,20070827,000000,6.16,6.16,5.81,5.96,82738,0
+ALLT.US,D,20070828,000000,5.87,6.15,5.87,6.01,61552,0
+ALLT.US,D,20070829,000000,5.99,6.13,5.9,6.12,117135,0
+ALLT.US,D,20070830,000000,6.07,6.12,5.9,6.01,124053,0
+ALLT.US,D,20070831,000000,6,6.21,6,6.13,72102,0
+ALLT.US,D,20070904,000000,6.17,6.24,5.97,6.19,41300,0
+ALLT.US,D,20070905,000000,6.15,6.2,6.07,6.08,13500,0
+ALLT.US,D,20070906,000000,6.05,6.24,6.05,6.11,75603,0
+ALLT.US,D,20070907,000000,6.06,6.14,5.93,6.03,116690,0
+ALLT.US,D,20070910,000000,6.01,6.01,5.81,5.86,50284,0
+ALLT.US,D,20070911,000000,5.94,6.37,5.91,6.07,60089,0
+ALLT.US,D,20070912,000000,6.04,6.12,5.87,5.94,124622,0
+ALLT.US,D,20070913,000000,5.92,5.95,5.75,5.8,48600,0
+ALLT.US,D,20070914,000000,5.76,5.76,5.6,5.67,67558,0
+ALLT.US,D,20070917,000000,5.64,5.88,5.64,5.82,23150,0
+ALLT.US,D,20070918,000000,5.85,5.91,5.71,5.76,30300,0
+ALLT.US,D,20070919,000000,5.8,5.91,5.68,5.68,98176,0
+ALLT.US,D,20070920,000000,5.67,5.75,5.62,5.67,11350,0
+ALLT.US,D,20070921,000000,5.7,5.85,5.66,5.81,15152,0
+ALLT.US,D,20070924,000000,5.8,5.87,5.75,5.83,21498,0
+ALLT.US,D,20070925,000000,5.85,5.91,5.62,5.63,64352,0
+ALLT.US,D,20070926,000000,5.67,5.77,5.55,5.73,427314,0
+ALLT.US,D,20070927,000000,5.73,5.99,5.62,5.91,60780,0
+ALLT.US,D,20070928,000000,5.88,6.03,5.86,6,58866,0
+ALLT.US,D,20071001,000000,5.98,6.09,5.98,6.09,32560,0
+ALLT.US,D,20071002,000000,6.1,6.35,5.92,6,82079,0
+ALLT.US,D,20071003,000000,5.95,6.22,5.82,6.03,36433,0
+ALLT.US,D,20071004,000000,6.01,6.4,6.01,6.32,50499,0
+ALLT.US,D,20071005,000000,6.4,6.74,6.3,6.7,48248,0
+ALLT.US,D,20071008,000000,6.7,6.98,6.53,6.96,38142,0
+ALLT.US,D,20071009,000000,6.94,6.94,6.71,6.74,27400,0
+ALLT.US,D,20071010,000000,5.71,6.38,5.65,6.2,266464,0
+ALLT.US,D,20071011,000000,6.25,6.25,5.9,6,90511,0
+ALLT.US,D,20071012,000000,6.05,6.16,5.92,6.02,32284,0
+ALLT.US,D,20071015,000000,6.06,6.14,5.94,5.94,33029,0
+ALLT.US,D,20071016,000000,5.97,6.12,5.71,5.83,41204,0
+ALLT.US,D,20071017,000000,5.82,5.86,5.72,5.77,34214,0
+ALLT.US,D,20071018,000000,5.77,5.85,5.65,5.82,23196,0
+ALLT.US,D,20071019,000000,5.78,6,5.66,5.7,34570,0
+ALLT.US,D,20071022,000000,5.75,5.85,5.68,5.71,23163,0
+ALLT.US,D,20071023,000000,5.68,5.77,5.65,5.7,19346,0
+ALLT.US,D,20071024,000000,5.69,5.75,5.61,5.63,25400,0
+ALLT.US,D,20071025,000000,5.61,5.92,5.6,5.7,32998,0
+ALLT.US,D,20071026,000000,5.72,5.8,5.72,5.75,21760,0
+ALLT.US,D,20071029,000000,5.73,5.83,5.69,5.79,33152,0
+ALLT.US,D,20071030,000000,5.75,5.81,5.7,5.7,62527,0
+ALLT.US,D,20071031,000000,5.82,6.44,5.82,6.25,172143,0
+ALLT.US,D,20071101,000000,6.24,6.25,6.05,6.12,53800,0
+ALLT.US,D,20071102,000000,6.11,6.12,5.94,5.95,36112,0
+ALLT.US,D,20071105,000000,6.01,6.2,6,6.15,54098,0
+ALLT.US,D,20071106,000000,6.07,6.12,5.91,6.11,57614,0
+ALLT.US,D,20071107,000000,5.8,5.88,5.51,5.67,149094,0
+ALLT.US,D,20071108,000000,5.7,5.74,5.52,5.7,34898,0
+ALLT.US,D,20071109,000000,5.52,5.62,5.51,5.59,18669,0
+ALLT.US,D,20071112,000000,6.3,6.3,5.21,5.36,102233,0
+ALLT.US,D,20071113,000000,5.43,5.43,5.21,5.25,33825,0
+ALLT.US,D,20071114,000000,5.55,5.55,5.2,5.23,16914,0
+ALLT.US,D,20071115,000000,5.19,5.35,5.18,5.27,14708,0
+ALLT.US,D,20071116,000000,5.24,5.24,4.95,5.2,65750,0
+ALLT.US,D,20071119,000000,5.15,5.2,4.8,5.09,59415,0
+ALLT.US,D,20071120,000000,5.12,5.15,4.92,5.01,37789,0
+ALLT.US,D,20071121,000000,4.94,4.96,4.63,4.78,71510,0
+ALLT.US,D,20071123,000000,4.8,5.08,4.8,4.94,12000,0
+ALLT.US,D,20071126,000000,4.98,4.98,4.75,4.8,21566,0
+ALLT.US,D,20071127,000000,4.94,4.94,4.66,4.71,26700,0
+ALLT.US,D,20071128,000000,4.84,4.84,4.6,4.72,30966,0
+ALLT.US,D,20071129,000000,4.7,4.75,4.51,4.75,37102,0
+ALLT.US,D,20071130,000000,4.72,4.9,4.65,4.84,55857,0
+ALLT.US,D,20071203,000000,4.62,4.73,4.56,4.66,48671,0
+ALLT.US,D,20071204,000000,4.61,4.66,4.5,4.62,25367,0
+ALLT.US,D,20071205,000000,4.65,4.78,4.58,4.72,43429,0
+ALLT.US,D,20071206,000000,4.75,4.8,4.61,4.64,42820,0
+ALLT.US,D,20071207,000000,4.63,4.72,4.45,4.51,33080,0
+ALLT.US,D,20071210,000000,4.52,4.57,4.48,4.54,30100,0
+ALLT.US,D,20071211,000000,4.51,4.58,4.33,4.4,35461,0
+ALLT.US,D,20071212,000000,4.4,4.44,4.27,4.35,43942,0
+ALLT.US,D,20071213,000000,4.48,4.56,4.29,4.5,51217,0
+ALLT.US,D,20071214,000000,4.55,4.85,4.54,4.76,39050,0
+ALLT.US,D,20071217,000000,4.77,4.83,4.61,4.79,13200,0
+ALLT.US,D,20071218,000000,4.68,4.94,4.57,4.82,38420,0
+ALLT.US,D,20071219,000000,4.75,4.83,4.65,4.8,28780,0
+ALLT.US,D,20071220,000000,4.85,4.85,4.63,4.79,57573,0
+ALLT.US,D,20071221,000000,4.75,4.8,4.65,4.79,57182,0
+ALLT.US,D,20071224,000000,4.8,4.82,4.48,4.53,92646,0
+ALLT.US,D,20071226,000000,4.71,4.84,4.65,4.73,35320,0
+ALLT.US,D,20071227,000000,4.7,4.79,4.23,4.53,129126,0
+ALLT.US,D,20071228,000000,4.41,4.82,4.41,4.81,66397,0
+ALLT.US,D,20071231,000000,4.81,4.85,4.7,4.85,81845,0
+ALLT.US,D,20080102,000000,4.77,4.86,4.5,4.81,42008,0
+ALLT.US,D,20080103,000000,4.82,4.88,4.81,4.85,13500,0
+ALLT.US,D,20080104,000000,4.86,4.87,4.77,4.77,29335,0
+ALLT.US,D,20080107,000000,4.72,4.85,4.7,4.78,137899,0
+ALLT.US,D,20080108,000000,4.82,4.82,4.69,4.72,8057,0
+ALLT.US,D,20080109,000000,4.81,4.81,4.55,4.56,12800,0
+ALLT.US,D,20080110,000000,4.55,4.72,4.42,4.55,41249,0
+ALLT.US,D,20080111,000000,4.59,4.66,4.46,4.65,27600,0
+ALLT.US,D,20080114,000000,4.66,4.72,4.58,4.7,12530,0
+ALLT.US,D,20080115,000000,4.65,4.72,4.31,4.56,27600,0
+ALLT.US,D,20080116,000000,4.61,4.65,4.36,4.46,42630,0
+ALLT.US,D,20080117,000000,4.55,4.6,4.4,4.4,7550,0
+ALLT.US,D,20080118,000000,4.44,4.48,4.36,4.39,7610,0
+ALLT.US,D,20080122,000000,4.18,4.45,3.9,4.33,20350,0
+ALLT.US,D,20080123,000000,4.22,4.27,4.04,4.15,32376,0
+ALLT.US,D,20080124,000000,4.15,4.2,3.98,4.1,18754,0
+ALLT.US,D,20080125,000000,4.09,4.12,3.87,4.12,16135,0
+ALLT.US,D,20080128,000000,4.01,4.2,3.96,4.2,54619,0
+ALLT.US,D,20080129,000000,4.29,4.41,4.02,4.24,57400,0
+ALLT.US,D,20080130,000000,4.14,4.21,3.95,4.01,33993,0
+ALLT.US,D,20080131,000000,3.95,4.01,3.9,3.97,62486,0
+ALLT.US,D,20080201,000000,3.95,4,3.95,4,26100,0
+ALLT.US,D,20080204,000000,4.41,4.42,3.99,3.99,10200,0
+ALLT.US,D,20080205,000000,3.95,4,3.87,3.9,33915,0
+ALLT.US,D,20080206,000000,3.9,4.07,3.88,3.96,16102,0
+ALLT.US,D,20080207,000000,4,4,3.35,3.73,500930,0
+ALLT.US,D,20080208,000000,3.68,3.69,3.4,3.48,155468,0
+ALLT.US,D,20080211,000000,3.49,3.6,3.45,3.47,21064,0
+ALLT.US,D,20080212,000000,3.91,3.91,3.03,3.08,125170,0
+ALLT.US,D,20080213,000000,3.14,3.14,2.83,2.97,291778,0
+ALLT.US,D,20080214,000000,2.97,3.02,2.89,2.95,26766,0
+ALLT.US,D,20080215,000000,2.95,2.98,2.88,2.94,28450,0
+ALLT.US,D,20080219,000000,3,3,2.86,2.86,25602,0
+ALLT.US,D,20080220,000000,2.89,2.94,2.85,2.94,19952,0
+ALLT.US,D,20080221,000000,2.82,3,2.82,2.96,22164,0
+ALLT.US,D,20080222,000000,2.95,3,2.91,2.93,24448,0
+ALLT.US,D,20080225,000000,2.94,2.95,2.84,2.94,9790,0
+ALLT.US,D,20080226,000000,2.94,2.96,2.94,2.96,8940,0
+ALLT.US,D,20080227,000000,2.91,2.99,2.91,2.99,11120,0
+ALLT.US,D,20080228,000000,3,3,2.81,3,4503,0
+ALLT.US,D,20080229,000000,2.9,2.9,2.75,2.8,59622,0
+ALLT.US,D,20080303,000000,2.88,2.9,2.81,2.89,9603,0
+ALLT.US,D,20080304,000000,2.92,2.98,2.83,2.84,23936,0
+ALLT.US,D,20080305,000000,2.82,2.87,2.73,2.87,14100,0
+ALLT.US,D,20080306,000000,2.86,2.9,2.69,2.9,5210,0
+ALLT.US,D,20080307,000000,2.75,2.77,2.7,2.72,7100,0
+ALLT.US,D,20080310,000000,2.68,2.74,2.6,2.61,15110,0
+ALLT.US,D,20080311,000000,2.61,2.65,2.59,2.62,7500,0
+ALLT.US,D,20080312,000000,2.59,2.67,2.48,2.66,10560,0
+ALLT.US,D,20080313,000000,2.68,2.68,2.55,2.6,11000,0
+ALLT.US,D,20080314,000000,2.53,2.55,2.52,2.53,1800,0
+ALLT.US,D,20080317,000000,2.5,2.53,2.45,2.49,3950,0
+ALLT.US,D,20080318,000000,2.48,2.61,2.48,2.57,13828,0
+ALLT.US,D,20080319,000000,2.5,2.58,2.46,2.58,4016,0
+ALLT.US,D,20080320,000000,2.55,2.63,2.53,2.58,328469,0
+ALLT.US,D,20080324,000000,2.57,2.57,2.37,2.46,231994,0
+ALLT.US,D,20080325,000000,2.45,2.45,2.37,2.37,148500,0
+ALLT.US,D,20080326,000000,2.38,2.49,2.24,2.24,203736,0
+ALLT.US,D,20080327,000000,2.49,2.49,2.27,2.3,447649,0
+ALLT.US,D,20080328,000000,2.31,2.31,2.25,2.3,209923,0
+ALLT.US,D,20080331,000000,2.27,2.4,2.27,2.4,125769,0
+ALLT.US,D,20080401,000000,2.48,2.59,2.43,2.5,210856,0
+ALLT.US,D,20080402,000000,2.5,2.69,2.5,2.69,214670,0
+ALLT.US,D,20080403,000000,2.62,2.97,2.62,2.96,42766,0
+ALLT.US,D,20080404,000000,2.96,3.07,2.96,3.01,52400,0
+ALLT.US,D,20080407,000000,3.01,3.08,2.86,2.88,36417,0
+ALLT.US,D,20080408,000000,2.83,2.88,2.83,2.86,9600,0
+ALLT.US,D,20080409,000000,2.83,2.83,2.72,2.8,13100,0
+ALLT.US,D,20080410,000000,2.77,2.8,2.69,2.72,31818,0
+ALLT.US,D,20080411,000000,2.78,2.86,2.74,2.8,7993,0
+ALLT.US,D,20080414,000000,2.84,2.96,2.84,2.91,11600,0
+ALLT.US,D,20080415,000000,2.89,3.02,2.89,2.99,12153,0
+ALLT.US,D,20080416,000000,2.97,3.03,2.92,2.98,14237,0
+ALLT.US,D,20080417,000000,3,3,2.85,2.86,22889,0
+ALLT.US,D,20080418,000000,2.85,3.03,2.85,2.92,26500,0
+ALLT.US,D,20080421,000000,2.92,3,2.87,2.96,4500,0
+ALLT.US,D,20080422,000000,2.96,3.06,2.94,3,12298,0
+ALLT.US,D,20080423,000000,2.97,3,2.93,3,126976,0
+ALLT.US,D,20080424,000000,3.12,3.31,3.12,3.27,85696,0
+ALLT.US,D,20080425,000000,3.3,3.32,3.24,3.28,24955,0
+ALLT.US,D,20080428,000000,3.3,3.47,3.19,3.47,28900,0
+ALLT.US,D,20080429,000000,3.4,3.55,3.39,3.54,46264,0
+ALLT.US,D,20080430,000000,3.55,3.55,3.38,3.45,27137,0
+ALLT.US,D,20080501,000000,3.49,3.49,3.28,3.46,42150,0
+ALLT.US,D,20080502,000000,3.48,3.48,3.35,3.44,12500,0
+ALLT.US,D,20080505,000000,3.44,3.44,3.26,3.33,5970,0
+ALLT.US,D,20080506,000000,3.28,3.31,3.26,3.28,16600,0
+ALLT.US,D,20080507,000000,3.25,3.34,3.25,3.27,76600,0
+ALLT.US,D,20080508,000000,3.11,3.39,3.11,3.32,5897,0
+ALLT.US,D,20080509,000000,3.3,3.4,3.3,3.38,1100,0
+ALLT.US,D,20080512,000000,3.28,3.36,3.12,3.36,14300,0
+ALLT.US,D,20080513,000000,3.38,3.47,3.16,3.28,16050,0
+ALLT.US,D,20080514,000000,3.1,3.19,2.91,3.19,64658,0
+ALLT.US,D,20080515,000000,3.18,3.2,3.17,3.2,6862,0
+ALLT.US,D,20080516,000000,3.17,3.2,3.15,3.2,8478,0
+ALLT.US,D,20080519,000000,3.15,3.3,2.93,3.18,3365,0
+ALLT.US,D,20080520,000000,3.13,3.25,3.13,3.2,12630,0
+ALLT.US,D,20080521,000000,3.25,3.25,3.11,3.16,2700,0
+ALLT.US,D,20080522,000000,3.25,3.25,3.17,3.21,12400,0
+ALLT.US,D,20080523,000000,3.16,3.25,3.16,3.17,930,0
+ALLT.US,D,20080528,000000,3.15,3.17,3.11,3.17,2672,0
+ALLT.US,D,20080529,000000,3.1,3.23,3.1,3.1,1600,0
+ALLT.US,D,20080530,000000,3.05,3.1,3.01,3.1,11700,0
+ALLT.US,D,20080602,000000,3.1,3.1,3,3.08,5134,0
+ALLT.US,D,20080603,000000,3.05,3.1,3.05,3.07,3200,0
+ALLT.US,D,20080604,000000,3.05,3.05,3,3,900,0
+ALLT.US,D,20080605,000000,2.93,3.05,2.85,3.05,7800,0
+ALLT.US,D,20080606,000000,3.05,3.05,3.03,3.03,1100,0
+ALLT.US,D,20080609,000000,3,3,2.87,2.87,3800,0
+ALLT.US,D,20080610,000000,2.89,3,2.75,2.84,7200,0
+ALLT.US,D,20080611,000000,2.77,2.94,2.77,2.92,11500,0
+ALLT.US,D,20080612,000000,2.79,2.92,2.75,2.8,32050,0
+ALLT.US,D,20080613,000000,2.83,2.83,2.83,2.83,200,0
+ALLT.US,D,20080616,000000,2.76,2.91,2.76,2.82,10105,0
+ALLT.US,D,20080617,000000,2.76,2.82,2.75,2.75,8700,0
+ALLT.US,D,20080618,000000,2.8,2.93,2.8,2.93,77200,0
+ALLT.US,D,20080619,000000,2.9,2.9,2.9,2.9,7900,0
+ALLT.US,D,20080620,000000,2.94,3,2.91,2.95,44538,0
+ALLT.US,D,20080623,000000,2.97,2.97,2.9,2.93,32800,0
+ALLT.US,D,20080624,000000,2.77,2.97,2.77,2.93,10450,0
+ALLT.US,D,20080625,000000,2.98,2.98,2.86,2.93,1500,0
+ALLT.US,D,20080626,000000,2.81,2.95,2.7,2.91,46900,0
+ALLT.US,D,20080627,000000,2.8,2.97,2.78,2.83,92000,0
+ALLT.US,D,20080630,000000,2.95,2.95,2.77,2.94,31000,0
+ALLT.US,D,20080701,000000,2.95,2.96,2.82,2.88,61789,0
+ALLT.US,D,20080702,000000,2.81,2.9,2.81,2.88,8500,0
+ALLT.US,D,20080703,000000,2.88,2.88,2.84,2.87,13900,0
+ALLT.US,D,20080707,000000,2.94,2.97,2.8,2.8,4032,0
+ALLT.US,D,20080708,000000,2.94,2.94,2.77,2.8,3100,0
+ALLT.US,D,20080709,000000,2.73,2.94,2.7,2.76,6600,0
+ALLT.US,D,20080710,000000,2.72,2.84,2.72,2.77,700,0
+ALLT.US,D,20080711,000000,2.7,2.75,2.59,2.59,37900,0
+ALLT.US,D,20080714,000000,2.66,2.76,2.46,2.46,38085,0
+ALLT.US,D,20080715,000000,2.68,2.75,2.29,2.29,149629,0
+ALLT.US,D,20080716,000000,2.28,2.62,2.28,2.36,110450,0
+ALLT.US,D,20080717,000000,2.3,2.67,2.3,2.35,61000,0
+ALLT.US,D,20080718,000000,2.38,2.59,2.35,2.5,23300,0
+ALLT.US,D,20080721,000000,2.58,2.66,2.58,2.61,1547,0
+ALLT.US,D,20080722,000000,2.66,2.68,2.66,2.67,400,0
+ALLT.US,D,20080724,000000,2.66,2.67,2.66,2.66,1300,0
+ALLT.US,D,20080725,000000,2.61,2.67,2.3,2.62,15043,0
+ALLT.US,D,20080728,000000,2.55,2.68,2.46,2.54,13941,0
+ALLT.US,D,20080729,000000,2.39,2.56,2.39,2.48,8500,0
+ALLT.US,D,20080730,000000,2.54,2.54,2.43,2.53,13700,0
+ALLT.US,D,20080731,000000,2.61,2.65,2.61,2.65,400,0
+ALLT.US,D,20080801,000000,2.53,2.61,2.26,2.53,14232,0
+ALLT.US,D,20080804,000000,2.34,2.45,2.3,2.45,4853,0
+ALLT.US,D,20080805,000000,2.27,2.46,2.27,2.46,1700,0
+ALLT.US,D,20080806,000000,2.4,2.42,2.34,2.42,800,0
+ALLT.US,D,20080807,000000,2.43,2.52,2.36,2.42,9659,0
+ALLT.US,D,20080808,000000,2.42,2.55,2.42,2.5,2701,0
+ALLT.US,D,20080811,000000,2.45,2.51,2.37,2.44,11985,0
+ALLT.US,D,20080812,000000,2.41,2.57,2.41,2.52,54942,0
+ALLT.US,D,20080813,000000,2.43,2.5,2.3,2.49,19600,0
+ALLT.US,D,20080814,000000,2.5,2.5,2.47,2.5,4700,0
+ALLT.US,D,20080815,000000,2.49,2.5,2.45,2.5,8300,0
+ALLT.US,D,20080818,000000,2.43,2.55,2.43,2.53,13700,0
+ALLT.US,D,20080819,000000,2.58,2.58,2.5,2.51,5197,0
+ALLT.US,D,20080820,000000,2.5,2.53,2.5,2.5,2600,0
+ALLT.US,D,20080821,000000,2.63,2.63,2.48,2.48,8946,0
+ALLT.US,D,20080822,000000,2.48,2.5,2.48,2.5,1641,0
+ALLT.US,D,20080825,000000,2.52,2.54,2.5,2.5,7850,0
+ALLT.US,D,20080826,000000,2.5,2.5,2.49,2.49,1400,0
+ALLT.US,D,20080827,000000,2.45,2.48,2.45,2.48,700,0
+ALLT.US,D,20080828,000000,2.43,2.51,2.42,2.48,22740,0
+ALLT.US,D,20080829,000000,2.5,2.5,2.47,2.48,13100,0
+ALLT.US,D,20080902,000000,2.5,2.53,2.43,2.5,30267,0
+ALLT.US,D,20080903,000000,2.5,2.5,2.48,2.5,2000,0
+ALLT.US,D,20080904,000000,2.45,2.5,2.41,2.5,2912,0
+ALLT.US,D,20080905,000000,2.5,2.5,2.45,2.5,2300,0
+ALLT.US,D,20080908,000000,2.52,2.55,2.52,2.55,1300,0
+ALLT.US,D,20080909,000000,2.47,2.64,2.37,2.37,6697,0
+ALLT.US,D,20080910,000000,2.42,2.45,2.39,2.39,6500,0
+ALLT.US,D,20080911,000000,2.38,2.39,2.34,2.39,2550,0
+ALLT.US,D,20080912,000000,2.32,2.4,2.32,2.35,2006,0
+ALLT.US,D,20080915,000000,2.3,2.35,2.3,2.35,5335,0
+ALLT.US,D,20080916,000000,2.3,2.4,2.27,2.4,8870,0
+ALLT.US,D,20080917,000000,2.49,2.64,2.3,2.4,23800,0
+ALLT.US,D,20080918,000000,2.32,2.52,2.3,2.45,45100,0
+ALLT.US,D,20080919,000000,2.45,2.45,2.35,2.45,6275,0
+ALLT.US,D,20080922,000000,2.4,2.52,2.31,2.39,80177,0
+ALLT.US,D,20080923,000000,2.35,2.49,2.33,2.49,54636,0
+ALLT.US,D,20080924,000000,2.46,2.46,2.35,2.39,205700,0
+ALLT.US,D,20080925,000000,2.38,2.43,2.34,2.4,1500,0
+ALLT.US,D,20080926,000000,2.43,2.45,2.35,2.4,8400,0
+ALLT.US,D,20080929,000000,2.33,2.39,2.25,2.34,13375,0
+ALLT.US,D,20080930,000000,2.28,2.43,2.25,2.43,9385,0
+ALLT.US,D,20081001,000000,2.43,2.44,2.28,2.43,26400,0
+ALLT.US,D,20081002,000000,2.44,2.45,2.31,2.42,23200,0
+ALLT.US,D,20081003,000000,2.29,2.45,2.29,2.43,17869,0
+ALLT.US,D,20081006,000000,2.27,2.43,2.25,2.43,38706,0
+ALLT.US,D,20081007,000000,2.27,2.42,2.26,2.31,5000,0
+ALLT.US,D,20081008,000000,2.31,2.32,2.3,2.32,15800,0
+ALLT.US,D,20081009,000000,2.26,2.39,2.25,2.25,5925,0
+ALLT.US,D,20081010,000000,2.26,2.39,2.21,2.25,43900,0
+ALLT.US,D,20081013,000000,2.21,2.39,2.21,2.35,13360,0
+ALLT.US,D,20081014,000000,2.32,2.5,2.25,2.43,171086,0
+ALLT.US,D,20081015,000000,2.38,2.44,2.3,2.33,3400,0
+ALLT.US,D,20081016,000000,2.28,2.36,2.26,2.35,20737,0
+ALLT.US,D,20081017,000000,2.35,2.39,2.35,2.35,700,0
+ALLT.US,D,20081020,000000,2.45,2.45,2.29,2.44,10753,0
+ALLT.US,D,20081021,000000,2.36,2.43,2.35,2.39,3600,0
+ALLT.US,D,20081022,000000,2.32,2.38,2.03,2.35,156691,0
+ALLT.US,D,20081023,000000,2.35,2.39,2.06,2.3,55473,0
+ALLT.US,D,20081024,000000,2.3,2.45,2.05,2.45,25704,0
+ALLT.US,D,20081027,000000,2.31,2.31,2.18,2.28,15611,0
+ALLT.US,D,20081028,000000,2.15,2.23,2.15,2.2,10782,0
+ALLT.US,D,20081029,000000,2.21,2.25,2.2,2.2,1000,0
+ALLT.US,D,20081030,000000,2.29,2.3,2.19,2.23,4200,0
+ALLT.US,D,20081031,000000,2.25,2.27,2.25,2.25,2207,0
+ALLT.US,D,20081103,000000,2.28,2.35,2.28,2.31,8800,0
+ALLT.US,D,20081104,000000,2.15,2.4,2.15,2.4,300,0
+ALLT.US,D,20081105,000000,2.31,2.35,2.31,2.35,1100,0
+ALLT.US,D,20081106,000000,2.27,2.27,2.25,2.25,200,0
+ALLT.US,D,20081107,000000,2.17,2.25,2.1,2.25,6300,0
+ALLT.US,D,20081111,000000,2.14,2.19,2.05,2.19,12776,0
+ALLT.US,D,20081112,000000,2.19,2.21,2.19,2.21,1400,0
+ALLT.US,D,20081113,000000,2.04,2.16,1.75,2.14,23698,0
+ALLT.US,D,20081114,000000,2.01,2.18,2,2.05,44700,0
+ALLT.US,D,20081117,000000,2.02,2.05,1.75,2,16100,0
+ALLT.US,D,20081118,000000,1.86,2,1.86,1.97,22291,0
+ALLT.US,D,20081119,000000,1.94,1.98,1.84,1.97,23400,0
+ALLT.US,D,20081120,000000,1.9,1.91,1.71,1.79,30350,0
+ALLT.US,D,20081121,000000,1.87,2.09,1.85,2.09,31499,0
+ALLT.US,D,20081124,000000,2,2,1.82,1.9,8131,0
+ALLT.US,D,20081125,000000,1.88,1.92,1.86,1.91,59975,0
+ALLT.US,D,20081126,000000,1.87,1.97,1.87,1.96,50300,0
+ALLT.US,D,20081128,000000,1.99,1.99,1.99,1.99,100,0
+ALLT.US,D,20081201,000000,1.99,1.99,1.97,1.98,6315,0
+ALLT.US,D,20081202,000000,2,2,1.98,1.99,3047,0
+ALLT.US,D,20081203,000000,1.91,2.08,1.91,2.05,70138,0
+ALLT.US,D,20081204,000000,2.02,2.02,2.02,2.02,400,0
+ALLT.US,D,20081205,000000,1.99,2.04,1.92,2.04,11100,0
+ALLT.US,D,20081208,000000,2.09,2.09,1.8,1.8,48880,0
+ALLT.US,D,20081209,000000,1.82,1.84,1.75,1.84,31700,0
+ALLT.US,D,20081210,000000,1.71,1.87,1.7,1.87,2600,0
+ALLT.US,D,20081211,000000,1.72,1.79,1.66,1.66,13234,0
+ALLT.US,D,20081212,000000,1.7,1.82,1.68,1.75,49954,0
+ALLT.US,D,20081215,000000,1.7,1.72,1.68,1.71,37200,0
+ALLT.US,D,20081216,000000,1.74,1.75,1.7,1.7,4200,0
+ALLT.US,D,20081217,000000,1.65,1.73,1.5,1.6,9450,0
+ALLT.US,D,20081218,000000,1.5,2.17,1.5,1.8,27080,0
+ALLT.US,D,20081219,000000,1.85,1.93,1.85,1.93,600,0
+ALLT.US,D,20081222,000000,1.81,1.87,1.71,1.76,6600,0
+ALLT.US,D,20081223,000000,1.62,1.72,1.61,1.7,11860,0
+ALLT.US,D,20081224,000000,1.7,1.7,1.7,1.7,13000,0
+ALLT.US,D,20081226,000000,1.63,1.96,1.61,1.61,15300,0
+ALLT.US,D,20081229,000000,1.64,1.69,1.55,1.69,12500,0
+ALLT.US,D,20081230,000000,1.67,1.8,1.66,1.72,35701,0
+ALLT.US,D,20081231,000000,1.62,1.79,1.55,1.65,37700,0
+ALLT.US,D,20090102,000000,1.65,1.79,1.65,1.75,5500,0
+ALLT.US,D,20090105,000000,1.75,1.75,1.75,1.75,7300,0
+ALLT.US,D,20090106,000000,1.68,1.81,1.68,1.8,56516,0
+ALLT.US,D,20090107,000000,1.73,1.79,1.73,1.79,1000,0
+ALLT.US,D,20090108,000000,1.76,1.76,1.7,1.75,644600,0
+ALLT.US,D,20090109,000000,1.75,1.75,1.69,1.74,38842,0
+ALLT.US,D,20090112,000000,1.65,1.74,1.65,1.73,2900,0
+ALLT.US,D,20090113,000000,1.7,1.75,1.69,1.71,32300,0
+ALLT.US,D,20090114,000000,1.7,1.7,1.66,1.7,63248,0
+ALLT.US,D,20090115,000000,1.74,1.75,1.63,1.67,24300,0
+ALLT.US,D,20090116,000000,1.66,1.68,1.66,1.67,3282,0
+ALLT.US,D,20090120,000000,1.71,1.74,1.7,1.7,10800,0
+ALLT.US,D,20090121,000000,1.71,1.74,1.71,1.74,800,0
+ALLT.US,D,20090122,000000,1.66,1.68,1.66,1.68,500,0
+ALLT.US,D,20090123,000000,1.66,1.68,1.66,1.67,24400,0
+ALLT.US,D,20090126,000000,1.66,1.7,1.64,1.64,11000,0
+ALLT.US,D,20090127,000000,1.68,1.7,1.59,1.59,20100,0
+ALLT.US,D,20090128,000000,1.58,1.58,1.48,1.48,63550,0
+ALLT.US,D,20090129,000000,1.72,1.72,1.59,1.6,12300,0
+ALLT.US,D,20090130,000000,1.6,1.61,1.6,1.6,10750,0
+ALLT.US,D,20090202,000000,1.54,1.6,1.54,1.59,1400,0
+ALLT.US,D,20090203,000000,1.54,1.6,1.53,1.6,1200,0
+ALLT.US,D,20090204,000000,1.65,1.65,1.55,1.64,37090,0
+ALLT.US,D,20090205,000000,1.57,1.64,1.56,1.56,2800,0
+ALLT.US,D,20090206,000000,1.6,1.6,1.49,1.58,39805,0
+ALLT.US,D,20090209,000000,1.6,1.65,1.6,1.64,1325,0
+ALLT.US,D,20090210,000000,1.59,1.62,1.57,1.62,3100,0
+ALLT.US,D,20090211,000000,1.6,1.6,1.55,1.6,5650,0
+ALLT.US,D,20090212,000000,1.6,1.6,1.55,1.56,4150,0
+ALLT.US,D,20090217,000000,1.55,1.55,1.44,1.5,66500,0
+ALLT.US,D,20090218,000000,1.51,1.57,1.5,1.57,329513,0
+ALLT.US,D,20090219,000000,1.52,1.58,1.52,1.57,1935,0
+ALLT.US,D,20090220,000000,1.53,1.56,1.53,1.56,1000,0
+ALLT.US,D,20090223,000000,1.5,1.52,1.49,1.5,16100,0
+ALLT.US,D,20090224,000000,1.56,1.57,1.55,1.57,3300,0
+ALLT.US,D,20090225,000000,1.58,1.58,1.55,1.56,4100,0
+ALLT.US,D,20090226,000000,1.55,1.55,1.48,1.49,56191,0
+ALLT.US,D,20090227,000000,1.5,1.5,1.48,1.49,43701,0
+ALLT.US,D,20090302,000000,1.45,1.45,1.44,1.44,40556,0
+ALLT.US,D,20090303,000000,1.44,1.45,1.43,1.44,27300,0
+ALLT.US,D,20090304,000000,1.44,1.47,1.43,1.44,11400,0
+ALLT.US,D,20090305,000000,1.43,1.44,1.42,1.44,4527,0
+ALLT.US,D,20090306,000000,1.43,1.43,1.4,1.42,11437,0
+ALLT.US,D,20090309,000000,1.36,1.43,1.25,1.42,44800,0
+ALLT.US,D,20090310,000000,1.4,1.64,1.4,1.63,74270,0
+ALLT.US,D,20090311,000000,1.6,1.6,1.57,1.59,16000,0
+ALLT.US,D,20090312,000000,1.6,1.68,1.6,1.68,5750,0
+ALLT.US,D,20090313,000000,1.67,1.71,1.67,1.71,1300,0
+ALLT.US,D,20090316,000000,1.72,1.75,1.69,1.7,12750,0
+ALLT.US,D,20090317,000000,1.72,1.73,1.67,1.71,1900,0
+ALLT.US,D,20090318,000000,1.68,1.7,1.68,1.68,2700,0
+ALLT.US,D,20090319,000000,1.51,1.7,1.51,1.64,15830,0
+ALLT.US,D,20090320,000000,1.66,1.68,1.58,1.68,8297,0
+ALLT.US,D,20090323,000000,1.61,1.69,1.61,1.69,220620,0
+ALLT.US,D,20090324,000000,1.65,1.7,1.65,1.68,3288,0
+ALLT.US,D,20090325,000000,1.7,1.7,1.63,1.65,181900,0
+ALLT.US,D,20090326,000000,1.64,1.68,1.59,1.62,871189,0
+ALLT.US,D,20090327,000000,1.62,1.63,1.59,1.59,23020,0
+ALLT.US,D,20090330,000000,1.56,1.61,1.5,1.61,15447,0
+ALLT.US,D,20090331,000000,1.62,1.62,1.55,1.6,22902,0
+ALLT.US,D,20090401,000000,1.57,1.6,1.5,1.52,6750,0
+ALLT.US,D,20090402,000000,1.59,1.6,1.55,1.6,17085,0
+ALLT.US,D,20090403,000000,1.63,1.69,1.61,1.65,13979,0
+ALLT.US,D,20090406,000000,1.59,1.65,1.58,1.65,2000,0
+ALLT.US,D,20090407,000000,1.65,1.71,1.65,1.67,16680,0
+ALLT.US,D,20090408,000000,1.68,1.7,1.67,1.7,1100,0
+ALLT.US,D,20090409,000000,1.68,1.7,1.67,1.7,9600,0
+ALLT.US,D,20090413,000000,1.72,1.72,1.68,1.7,25552,0
+ALLT.US,D,20090414,000000,1.66,1.7,1.65,1.7,23300,0
+ALLT.US,D,20090415,000000,1.68,1.72,1.68,1.7,1331,0
+ALLT.US,D,20090416,000000,1.68,1.73,1.68,1.73,11023,0
+ALLT.US,D,20090417,000000,1.72,1.73,1.69,1.7,5711,0
+ALLT.US,D,20090420,000000,1.7,1.7,1.68,1.7,16200,0
+ALLT.US,D,20090421,000000,1.7,1.74,1.68,1.74,12955,0
+ALLT.US,D,20090422,000000,1.75,1.75,1.7,1.7,106900,0
+ALLT.US,D,20090423,000000,1.7,1.74,1.7,1.73,107102,0
+ALLT.US,D,20090424,000000,1.73,1.91,1.73,1.76,795065,0
+ALLT.US,D,20090427,000000,1.8,1.85,1.8,1.82,13945,0
+ALLT.US,D,20090428,000000,1.82,1.87,1.82,1.83,12708,0
+ALLT.US,D,20090429,000000,1.84,1.97,1.83,1.94,43617,0
+ALLT.US,D,20090430,000000,1.91,2.32,1.91,2.1,89639,0
+ALLT.US,D,20090501,000000,2.16,2.64,2.16,2.22,74771,0
+ALLT.US,D,20090504,000000,2.31,2.33,2.16,2.33,37324,0
+ALLT.US,D,20090505,000000,2.33,2.4,2.28,2.32,36407,0
+ALLT.US,D,20090506,000000,2.34,2.35,2.19,2.35,27275,0
+ALLT.US,D,20090507,000000,2.36,2.43,2.26,2.26,11448,0
+ALLT.US,D,20090508,000000,2.23,2.23,1.99,2.13,14350,0
+ALLT.US,D,20090511,000000,2.12,2.28,2.12,2.28,16400,0
+ALLT.US,D,20090512,000000,2.47,2.47,2.15,2.25,49285,0
+ALLT.US,D,20090513,000000,2.2,2.3,2.1,2.16,9950,0
+ALLT.US,D,20090514,000000,2.15,2.2,2.11,2.17,16120,0
+ALLT.US,D,20090515,000000,2.5,2.59,2.18,2.36,52209,0
+ALLT.US,D,20090518,000000,2.37,2.41,2.34,2.37,46700,0
+ALLT.US,D,20090519,000000,2.4,2.51,2.38,2.5,23900,0
+ALLT.US,D,20090520,000000,2.5,2.86,2.5,2.72,35800,0
+ALLT.US,D,20090521,000000,2.7,2.72,2.48,2.68,36337,0
+ALLT.US,D,20090522,000000,2.63,2.72,2.63,2.7,5900,0
+ALLT.US,D,20090526,000000,2.7,2.7,2.49,2.54,33825,0
+ALLT.US,D,20090527,000000,2.56,2.65,2.56,2.65,7400,0
+ALLT.US,D,20090528,000000,2.6,2.75,2.5,2.7,37824,0
+ALLT.US,D,20090529,000000,2.65,2.69,2.52,2.65,25778,0
+ALLT.US,D,20090601,000000,2.65,2.71,2.6,2.71,64000,0
+ALLT.US,D,20090602,000000,2.7,2.78,2.7,2.77,19300,0
+ALLT.US,D,20090603,000000,2.71,2.75,2.58,2.72,18506,0
+ALLT.US,D,20090604,000000,2.71,3.1,2.71,2.88,100211,0
+ALLT.US,D,20090605,000000,2.99,3.02,2.88,3.02,42700,0
+ALLT.US,D,20090608,000000,3.03,3.04,2.88,3,80850,0
+ALLT.US,D,20090609,000000,3.01,3.06,2.93,2.93,73439,0
+ALLT.US,D,20090610,000000,2.98,2.98,2.93,2.93,23119,0
+ALLT.US,D,20090611,000000,2.94,2.96,2.93,2.93,10032,0
+ALLT.US,D,20090612,000000,2.96,2.98,2.93,2.96,13000,0
+ALLT.US,D,20090615,000000,2.96,3,2.93,2.96,42658,0
+ALLT.US,D,20090616,000000,3.04,3.05,2.92,3,60342,0
+ALLT.US,D,20090617,000000,3,3.03,2.81,2.98,45800,0
+ALLT.US,D,20090618,000000,2.99,3.05,2.96,3.01,27400,0
+ALLT.US,D,20090619,000000,3,3.01,2.94,3.01,11200,0
+ALLT.US,D,20090622,000000,2.92,3,2.85,2.95,37101,0
+ALLT.US,D,20090623,000000,2.95,3.09,2.95,3,60300,0
+ALLT.US,D,20090624,000000,3,3.1,2.95,3,74217,0
+ALLT.US,D,20090625,000000,2.99,3.05,2.96,3.03,32409,0
+ALLT.US,D,20090626,000000,3.06,3.11,3.03,3.03,12100,0
+ALLT.US,D,20090629,000000,3.45,3.45,3.05,3.08,44137,0
+ALLT.US,D,20090630,000000,3.15,3.2,2.99,3.05,27349,0
+ALLT.US,D,20090701,000000,3.02,3.17,3,3.08,23104,0
+ALLT.US,D,20090702,000000,3,3.15,3,3.08,31485,0
+ALLT.US,D,20090706,000000,2.82,3.28,2.8,3.11,53744,0
+ALLT.US,D,20090707,000000,3.04,3.04,3,3.02,4442,0
+ALLT.US,D,20090708,000000,3,3.11,2.83,3.1,27582,0
+ALLT.US,D,20090709,000000,3.05,3.07,3.02,3.07,8000,0
+ALLT.US,D,20090710,000000,3.1,3.1,2.86,3,21345,0
+ALLT.US,D,20090713,000000,3,3.15,3,3.1,40617,0
+ALLT.US,D,20090714,000000,3,3.2,3,3.11,76983,0
+ALLT.US,D,20090715,000000,3.13,3.18,3.13,3.17,5400,0
+ALLT.US,D,20090716,000000,3.23,3.26,3.19,3.26,31200,0
+ALLT.US,D,20090717,000000,3.32,3.45,3.27,3.4,45290,0
+ALLT.US,D,20090720,000000,3.39,3.45,3.1,3.41,94069,0
+ALLT.US,D,20090721,000000,3.45,3.5,3.45,3.47,30708,0
+ALLT.US,D,20090722,000000,3.46,3.61,3.46,3.52,46427,0
+ALLT.US,D,20090723,000000,3.62,3.8,3.61,3.75,43346,0
+ALLT.US,D,20090724,000000,3.79,3.8,3.64,3.71,23682,0
+ALLT.US,D,20090727,000000,3.75,3.94,3.75,3.86,41087,0
+ALLT.US,D,20090728,000000,3.92,3.94,3.8,3.86,27171,0
+ALLT.US,D,20090729,000000,3.9,3.94,3.75,3.79,48360,0
+ALLT.US,D,20090730,000000,3.87,4.1,3.85,3.98,93210,0
+ALLT.US,D,20090731,000000,4.1,4.14,4,4,51568,0
+ALLT.US,D,20090803,000000,4.04,4.13,3.94,3.94,43747,0
+ALLT.US,D,20090804,000000,3.95,3.98,3.81,3.84,17025,0
+ALLT.US,D,20090805,000000,3.9,3.94,3.77,3.77,41687,0
+ALLT.US,D,20090806,000000,3.89,4.07,3.75,3.91,45460,0
+ALLT.US,D,20090807,000000,3.88,4.06,3.83,3.83,31351,0
+ALLT.US,D,20090810,000000,3.95,3.95,3.66,3.71,63128,0
+ALLT.US,D,20090811,000000,3.7,3.89,3.61,3.75,22603,0
+ALLT.US,D,20090812,000000,3.7,4.05,3.62,3.99,142248,0
+ALLT.US,D,20090813,000000,4.03,4.11,3.88,4,57611,0
+ALLT.US,D,20090814,000000,3.88,3.99,3.7,3.78,29439,0
+ALLT.US,D,20090817,000000,3.59,3.7,3.4,3.67,52466,0
+ALLT.US,D,20090818,000000,3.6,3.86,3.31,3.86,86255,0
+ALLT.US,D,20090819,000000,3.76,3.99,3.76,3.85,40906,0
+ALLT.US,D,20090820,000000,3.89,4,3.83,3.98,33100,0
+ALLT.US,D,20090821,000000,4.04,4.04,3.55,4.04,83752,0
+ALLT.US,D,20090824,000000,4.02,4.18,3.96,4.17,52790,0
+ALLT.US,D,20090825,000000,4.13,4.25,4.11,4.2,48555,0
+ALLT.US,D,20090826,000000,4.15,4.22,4.05,4.05,30700,0
+ALLT.US,D,20090827,000000,4.03,4.05,3.85,4.05,56426,0
+ALLT.US,D,20090828,000000,4.2,4.22,3.95,4.15,27905,0
+ALLT.US,D,20090831,000000,4.01,4.01,3.7,3.79,37921,0
+ALLT.US,D,20090901,000000,3.77,3.81,3.71,3.8,26356,0
+ALLT.US,D,20090902,000000,3.72,3.91,3.72,3.83,19815,0
+ALLT.US,D,20090903,000000,3.82,3.83,3.72,3.8,62500,0
+ALLT.US,D,20090904,000000,3.8,3.89,3.75,3.8,15297,0
+ALLT.US,D,20090908,000000,3.75,3.85,3.72,3.77,62510,0
+ALLT.US,D,20090909,000000,3.77,3.83,3.62,3.68,100167,0
+ALLT.US,D,20090910,000000,3.58,3.85,3.57,3.7,197187,0
+ALLT.US,D,20090911,000000,3.66,3.78,3.39,3.68,31031,0
+ALLT.US,D,20090914,000000,3.68,3.73,3.49,3.55,21347,0
+ALLT.US,D,20090915,000000,3.56,3.74,3.5,3.58,16910,0
+ALLT.US,D,20090916,000000,3.55,3.79,3.5,3.6,587583,0
+ALLT.US,D,20090917,000000,3.63,3.77,3.52,3.56,26972,0
+ALLT.US,D,20090918,000000,3.63,3.68,3.55,3.63,14439,0
+ALLT.US,D,20090921,000000,3.57,3.69,3.5,3.6,43314,0
+ALLT.US,D,20090922,000000,3.75,3.75,3.37,3.63,67401,0
+ALLT.US,D,20090923,000000,3.67,3.67,3.53,3.53,90624,0
+ALLT.US,D,20090924,000000,3.53,3.6,3.53,3.59,84977,0
+ALLT.US,D,20090925,000000,3.6,3.85,3.55,3.76,180669,0
+ALLT.US,D,20090928,000000,3.78,3.79,3.55,3.68,40825,0
+ALLT.US,D,20090929,000000,3.71,3.85,3.69,3.79,149413,0
+ALLT.US,D,20090930,000000,3.82,3.9,3.51,3.84,242388,0
+ALLT.US,D,20091001,000000,3.76,3.88,3.76,3.81,18332,0
+ALLT.US,D,20091002,000000,3.7,3.85,3.7,3.8,11000,0
+ALLT.US,D,20091005,000000,3.79,3.9,3.79,3.8,18600,0
+ALLT.US,D,20091006,000000,3.9,3.9,3.68,3.7,56295,0
+ALLT.US,D,20091007,000000,3.7,3.7,3.7,3.7,100,0
+ALLT.US,D,20091008,000000,3.8,3.8,3.6,3.72,17275,0
+ALLT.US,D,20091009,000000,3.66,3.8,3.66,3.8,5936,0
+ALLT.US,D,20091012,000000,3.57,3.88,3.57,3.85,56268,0
+ALLT.US,D,20091013,000000,3.89,4.05,3.84,3.84,343750,0
+ALLT.US,D,20091014,000000,3.9,4.07,3.9,4.03,55200,0
+ALLT.US,D,20091015,000000,4.06,4.15,3.91,4.15,149289,0
+ALLT.US,D,20091016,000000,4.24,4.25,4.1,4.18,34102,0
+ALLT.US,D,20091019,000000,4.27,4.3,4.1,4.13,15808,0
+ALLT.US,D,20091020,000000,4.19,4.3,3.99,4.1,20366,0
+ALLT.US,D,20091021,000000,4.09,4.12,3.99,3.99,8600,0
+ALLT.US,D,20091022,000000,3.99,4.1,3.99,4,8200,0
+ALLT.US,D,20091023,000000,3.92,3.97,3.9,3.91,43328,0
+ALLT.US,D,20091026,000000,3.91,4.1,3.77,4.05,41121,0
+ALLT.US,D,20091027,000000,4.05,4.19,4.05,4.15,88119,0
+ALLT.US,D,20091028,000000,4.15,4.19,4.05,4.09,73900,0
+ALLT.US,D,20091029,000000,4.01,4.25,3.94,4.25,53000,0
+ALLT.US,D,20091030,000000,4.15,4.23,4.08,4.11,35075,0
+ALLT.US,D,20091102,000000,4.05,4.17,3.89,4.05,49707,0
+ALLT.US,D,20091103,000000,4.09,4.15,4,4.11,18343,0
+ALLT.US,D,20091104,000000,4.12,4.2,4.11,4.15,18722,0
+ALLT.US,D,20091105,000000,4.19,4.2,4.1,4.15,44153,0
+ALLT.US,D,20091106,000000,4.15,4.2,4.15,4.2,7762,0
+ALLT.US,D,20091109,000000,4.3,4.3,4.1,4.23,45900,0
+ALLT.US,D,20091110,000000,4.15,4.15,3.97,4.12,13950,0
+ALLT.US,D,20091111,000000,3.91,4.3,3.91,4.24,37548,0
+ALLT.US,D,20091112,000000,4.23,4.26,4.23,4.23,22517,0
+ALLT.US,D,20091113,000000,4.19,4.29,4,4.13,20403,0
+ALLT.US,D,20091116,000000,4.2,4.26,3.95,4.05,34396,0
+ALLT.US,D,20091117,000000,4.14,4.14,3.92,4.02,5100,0
+ALLT.US,D,20091118,000000,3.92,4.12,3.91,3.96,2175,0
+ALLT.US,D,20091119,000000,3.65,4.07,3.56,3.92,99173,0
+ALLT.US,D,20091120,000000,3.97,3.97,3.86,3.96,8950,0
+ALLT.US,D,20091123,000000,3.91,4,3.89,3.94,36259,0
+ALLT.US,D,20091124,000000,3.92,4,3.92,4,7951,0
+ALLT.US,D,20091125,000000,3.96,4.04,3.96,4.04,57154,0
+ALLT.US,D,20091127,000000,3.89,4.07,3.89,4.06,1820,0
+ALLT.US,D,20091130,000000,4,4.16,4,4.16,76639,0
+ALLT.US,D,20091201,000000,4.2,4.2,4.11,4.13,2379,0
+ALLT.US,D,20091202,000000,4.06,4.06,3.95,4.02,219374,0
+ALLT.US,D,20091203,000000,3.99,4.14,3.83,3.96,39500,0
+ALLT.US,D,20091204,000000,3.91,4.07,3.9,4.05,62435,0
+ALLT.US,D,20091207,000000,4.1,4.14,4.05,4.05,9310,0
+ALLT.US,D,20091208,000000,4.04,4.06,3.95,4.02,41021,0
+ALLT.US,D,20091209,000000,4.03,4.05,3.76,3.9,31553,0
+ALLT.US,D,20091210,000000,3.84,3.96,3.72,3.72,23019,0
+ALLT.US,D,20091211,000000,3.73,3.88,3.73,3.8,11586,0
+ALLT.US,D,20091214,000000,3.79,3.79,3.61,3.77,40300,0
+ALLT.US,D,20091215,000000,3.7,3.8,3.7,3.75,6200,0
+ALLT.US,D,20091216,000000,3.62,3.8,3.59,3.75,9615,0
+ALLT.US,D,20091217,000000,3.68,3.75,3.68,3.72,15185,0
+ALLT.US,D,20091218,000000,3.69,3.78,3.64,3.75,20510,0
+ALLT.US,D,20091221,000000,3.75,3.75,3.73,3.75,800,0
+ALLT.US,D,20091222,000000,3.75,3.8,3.75,3.8,10527,0
+ALLT.US,D,20091223,000000,3.72,3.92,3.72,3.92,12500,0
+ALLT.US,D,20091224,000000,3.8,3.8,3.75,3.8,25300,0
+ALLT.US,D,20091228,000000,3.78,3.78,3.75,3.78,9109,0
+ALLT.US,D,20091229,000000,3.78,3.78,3.78,3.78,10000,0
+ALLT.US,D,20091230,000000,3.74,3.92,3.74,3.87,132774,0
+ALLT.US,D,20091231,000000,3.83,3.95,3.66,3.94,61354,0
+ALLT.US,D,20100104,000000,3.99,4.22,3.99,4.11,198037,0
+ALLT.US,D,20100105,000000,4.09,4.2,3.96,4.13,60105,0
+ALLT.US,D,20100106,000000,4.17,4.17,4.05,4.12,41671,0
+ALLT.US,D,20100107,000000,4.13,4.13,4.09,4.13,15828,0
+ALLT.US,D,20100108,000000,4.1,4.15,4.1,4.13,7112,0
+ALLT.US,D,20100111,000000,4.1,4.5,4.1,4.48,180599,0
+ALLT.US,D,20100112,000000,4.45,4.45,4.27,4.27,8187,0
+ALLT.US,D,20100113,000000,4.26,4.43,4.1,4.39,18583,0
+ALLT.US,D,20100114,000000,4.4,4.4,4.26,4.34,7608,0
+ALLT.US,D,20100115,000000,4.39,4.5,4.23,4.32,11150,0
+ALLT.US,D,20100119,000000,4.21,4.42,4.21,4.42,17609,0
+ALLT.US,D,20100120,000000,4.47,4.67,4.09,4.19,138770,0
+ALLT.US,D,20100121,000000,4.25,4.4,4.15,4.3,61900,0
+ALLT.US,D,20100122,000000,4.29,4.34,4.15,4.25,15700,0
+ALLT.US,D,20100125,000000,4.43,4.43,4.01,4.13,20384,0
+ALLT.US,D,20100126,000000,4.14,4.17,4.07,4.11,350250,0
+ALLT.US,D,20100127,000000,4.1,4.29,4.1,4.29,5800,0
+ALLT.US,D,20100128,000000,4.2,4.23,4.2,4.23,700,0
+ALLT.US,D,20100129,000000,4.32,4.32,4.05,4.23,11940,0
+ALLT.US,D,20100201,000000,4.23,4.27,4.19,4.21,12833,0
+ALLT.US,D,20100202,000000,4.09,4.25,4.09,4.22,22384,0
+ALLT.US,D,20100203,000000,4.25,4.28,4.11,4.17,80500,0
+ALLT.US,D,20100204,000000,4.18,4.2,4.05,4.2,50280,0
+ALLT.US,D,20100205,000000,4.13,4.2,3.88,4.11,42131,0
+ALLT.US,D,20100208,000000,4.02,4.1,4.01,4.01,64921,0
+ALLT.US,D,20100209,000000,4.09,4.1,3.98,4.04,35955,0
+ALLT.US,D,20100210,000000,3.98,4.04,3.9,4.01,182965,0
+ALLT.US,D,20100211,000000,4.01,4.02,3.99,4,29112,0
+ALLT.US,D,20100212,000000,3.95,4,3.91,4,3100,0
+ALLT.US,D,20100216,000000,4.01,4.04,3.9,4.02,6800,0
+ALLT.US,D,20100217,000000,4.01,4.09,4.01,4.09,35723,0
+ALLT.US,D,20100218,000000,4.09,4.1,4.05,4.1,9700,0
+ALLT.US,D,20100219,000000,4.11,4.11,4.07,4.07,22267,0
+ALLT.US,D,20100222,000000,4.09,4.09,3.99,4.01,131040,0
+ALLT.US,D,20100223,000000,3.97,4.1,3.97,4,49570,0
+ALLT.US,D,20100224,000000,3.99,4.01,3.95,4.01,57580,0
+ALLT.US,D,20100225,000000,3.97,4.22,3.97,4.1,272177,0
+ALLT.US,D,20100226,000000,4.08,4.2,3.96,4,112105,0
+ALLT.US,D,20100301,000000,4.1,4.11,4,4.05,271450,0
+ALLT.US,D,20100302,000000,4.02,4.14,4.02,4.09,49488,0
+ALLT.US,D,20100303,000000,4.06,4.22,4.06,4.2,157046,0
+ALLT.US,D,20100304,000000,4.25,4.25,4.2,4.2,43833,0
+ALLT.US,D,20100305,000000,4.21,4.22,4.14,4.22,15116,0
+ALLT.US,D,20100308,000000,4.25,4.33,4.2,4.2,122855,0
+ALLT.US,D,20100309,000000,4.3,4.62,4.3,4.34,166877,0
+ALLT.US,D,20100310,000000,4.5,4.65,4.5,4.59,124890,0
+ALLT.US,D,20100311,000000,4.72,4.82,4.69,4.78,125595,0
+ALLT.US,D,20100312,000000,4.8,4.83,4.72,4.8,55786,0
+ALLT.US,D,20100315,000000,4.85,5.01,4.8,5.01,108396,0
+ALLT.US,D,20100316,000000,5,5.07,4.85,4.86,93479,0
+ALLT.US,D,20100317,000000,4.94,4.94,4.59,4.68,83618,0
+ALLT.US,D,20100318,000000,4.65,4.93,4.65,4.88,32991,0
+ALLT.US,D,20100319,000000,4.85,4.87,4.7,4.8,13875,0
+ALLT.US,D,20100322,000000,4.8,4.97,4.7,4.75,19860,0
+ALLT.US,D,20100323,000000,4.8,4.84,4.66,4.79,30213,0
+ALLT.US,D,20100324,000000,4.86,4.9,4.75,4.76,25804,0
+ALLT.US,D,20100325,000000,4.8,4.98,4.77,4.95,54779,0
+ALLT.US,D,20100326,000000,4.92,5,4.9,4.97,21916,0
+ALLT.US,D,20100329,000000,4.94,5.11,4.94,5.04,39450,0
+ALLT.US,D,20100330,000000,5.02,5.15,5.02,5.15,34430,0
+ALLT.US,D,20100331,000000,5.06,5.15,5.03,5.03,65808,0
+ALLT.US,D,20100401,000000,5.05,5.17,5.05,5.11,48287,0
+ALLT.US,D,20100405,000000,5.15,5.24,5.11,5.13,16308,0
+ALLT.US,D,20100406,000000,5.4,5.66,5.39,5.55,367798,0
+ALLT.US,D,20100407,000000,5.6,5.62,5.39,5.4,202169,0
+ALLT.US,D,20100408,000000,5.28,5.52,5.15,5.5,176180,0
+ALLT.US,D,20100409,000000,5.51,5.65,5.5,5.63,30331,0
+ALLT.US,D,20100412,000000,5.54,5.64,5.49,5.52,47652,0
+ALLT.US,D,20100413,000000,5.49,5.54,5.31,5.48,76904,0
+ALLT.US,D,20100414,000000,5.51,5.65,5.44,5.6,33819,0
+ALLT.US,D,20100415,000000,5.67,5.67,5.58,5.6,13417,0
+ALLT.US,D,20100416,000000,5.63,5.66,5.46,5.65,15779,0
+ALLT.US,D,20100419,000000,5.65,5.68,5.27,5.36,118431,0
+ALLT.US,D,20100420,000000,5.45,5.65,5.26,5.57,23709,0
+ALLT.US,D,20100421,000000,5.6,5.66,5.55,5.66,10773,0
+ALLT.US,D,20100422,000000,5.69,5.69,5.56,5.58,21195,0
+ALLT.US,D,20100423,000000,5.56,5.69,5.55,5.69,10730,0
+ALLT.US,D,20100426,000000,5.6,5.85,5.6,5.8,83614,0
+ALLT.US,D,20100427,000000,5.75,5.87,5.73,5.83,46338,0
+ALLT.US,D,20100428,000000,5.73,5.79,5.65,5.74,87268,0
+ALLT.US,D,20100429,000000,5.81,5.85,5.68,5.8,18500,0
+ALLT.US,D,20100430,000000,5.85,5.87,5.7,5.8,53501,0
+ALLT.US,D,20100503,000000,5.79,5.87,5.71,5.79,43995,0
+ALLT.US,D,20100504,000000,5.8,5.8,5.3,5.4,66746,0
+ALLT.US,D,20100505,000000,5.32,5.32,4.95,5.03,82138,0
+ALLT.US,D,20100506,000000,4.97,5.06,4.7,4.95,87255,0
+ALLT.US,D,20100507,000000,4.86,4.86,4.52,4.68,52122,0
+ALLT.US,D,20100510,000000,4.9,5.08,4.9,4.99,68934,0
+ALLT.US,D,20100511,000000,4.9,5.35,4.9,5.19,126559,0
+ALLT.US,D,20100512,000000,5.17,5.25,4.69,4.95,52632,0
+ALLT.US,D,20100513,000000,4.95,5.22,4.86,5.1,83292,0
+ALLT.US,D,20100514,000000,5.04,5.24,4.73,4.97,30911,0
+ALLT.US,D,20100517,000000,5,5.02,4.82,4.85,17672,0
+ALLT.US,D,20100518,000000,4.56,4.68,4.33,4.52,215780,0
+ALLT.US,D,20100519,000000,4.43,4.6,4.34,4.41,60462,0
+ALLT.US,D,20100520,000000,4.33,4.57,4.09,4.57,107998,0
+ALLT.US,D,20100521,000000,4.45,4.6,4.45,4.58,33720,0
+ALLT.US,D,20100524,000000,4.5,4.65,4.5,4.65,34093,0
+ALLT.US,D,20100525,000000,4.58,4.72,4.31,4.65,70289,0
+ALLT.US,D,20100526,000000,4.65,4.8,4.65,4.72,15290,0
+ALLT.US,D,20100527,000000,4.75,4.94,4.71,4.88,18345,0
+ALLT.US,D,20100528,000000,4.95,5.02,4.66,4.88,28531,0
+ALLT.US,D,20100601,000000,4.91,4.91,4.68,4.7,53896,0
+ALLT.US,D,20100602,000000,4.7,4.83,4.7,4.83,36334,0
+ALLT.US,D,20100603,000000,4.79,4.95,4.79,4.95,32059,0
+ALLT.US,D,20100604,000000,4.95,5.02,4.87,4.9,29932,0
+ALLT.US,D,20100607,000000,4.9,5.02,4.77,4.96,36430,0
+ALLT.US,D,20100608,000000,4.93,4.99,4.85,4.96,7837,0
+ALLT.US,D,20100609,000000,4.89,4.93,4.7,4.8,24902,0
+ALLT.US,D,20100610,000000,4.76,4.85,4.6,4.65,29662,0
+ALLT.US,D,20100611,000000,4.75,4.79,4.6,4.69,31959,0
+ALLT.US,D,20100614,000000,4.83,4.83,4.49,4.71,42449,0
+ALLT.US,D,20100615,000000,4.82,4.89,4.61,4.84,17276,0
+ALLT.US,D,20100616,000000,4.85,4.92,4.85,4.86,18400,0
+ALLT.US,D,20100617,000000,4.9,4.96,4.88,4.92,19800,0
+ALLT.US,D,20100618,000000,4.95,5.01,4.93,4.99,42057,0
+ALLT.US,D,20100621,000000,5.06,5.09,4.99,4.99,44657,0
+ALLT.US,D,20100622,000000,4.95,5.05,4.76,4.85,49629,0
+ALLT.US,D,20100623,000000,4.89,5.05,4.8,4.85,30217,0
+ALLT.US,D,20100624,000000,4.76,4.88,4.72,4.8,52442,0
+ALLT.US,D,20100625,000000,4.9,4.9,4.74,4.8,9938,0
+ALLT.US,D,20100628,000000,4.78,4.8,4.6,4.7,47906,0
+ALLT.US,D,20100629,000000,4.59,4.59,4.29,4.41,58994,0
+ALLT.US,D,20100630,000000,4.39,4.54,4.35,4.4,37744,0
+ALLT.US,D,20100701,000000,4.37,4.42,4.22,4.35,52932,0
+ALLT.US,D,20100702,000000,4.4,4.4,4.22,4.25,14859,0
+ALLT.US,D,20100706,000000,4.25,4.54,4.25,4.25,63272,0
+ALLT.US,D,20100707,000000,4.3,4.44,4.12,4.44,16010,0
+ALLT.US,D,20100708,000000,4.48,4.57,4.48,4.55,6100,0
+ALLT.US,D,20100709,000000,4.59,4.6,4.45,4.5,9130,0
+ALLT.US,D,20100712,000000,4.55,4.55,4.42,4.55,8000,0
+ALLT.US,D,20100713,000000,4.55,4.68,4.55,4.68,15904,0
+ALLT.US,D,20100714,000000,4.59,4.67,4.47,4.47,5025,0
+ALLT.US,D,20100715,000000,4.44,4.58,4.43,4.43,9414,0
+ALLT.US,D,20100716,000000,4.43,4.43,4.3,4.36,4973,0
+ALLT.US,D,20100719,000000,4.4,4.4,4.23,4.25,7168,0
+ALLT.US,D,20100720,000000,4.21,4.35,4.21,4.29,6050,0
+ALLT.US,D,20100721,000000,4.43,4.44,4.27,4.27,17368,0
+ALLT.US,D,20100722,000000,4.29,4.4,4.24,4.38,106200,0
+ALLT.US,D,20100723,000000,4.36,4.44,4.35,4.4,800,0
+ALLT.US,D,20100726,000000,4.34,4.5,4.34,4.45,7018,0
+ALLT.US,D,20100727,000000,4.5,4.8,4.48,4.78,12516,0
+ALLT.US,D,20100728,000000,4.74,4.85,4.52,4.72,14225,0
+ALLT.US,D,20100729,000000,4.76,4.76,4.69,4.7,2735,0
+ALLT.US,D,20100730,000000,4.65,4.84,4.64,4.84,6418,0
+ALLT.US,D,20100802,000000,4.76,4.93,4.7,4.91,83340,0
+ALLT.US,D,20100803,000000,4.72,4.9,4.56,4.8,27809,0
+ALLT.US,D,20100804,000000,4.84,4.9,4.8,4.86,47192,0
+ALLT.US,D,20100805,000000,4.89,4.89,4.69,4.75,42259,0
+ALLT.US,D,20100806,000000,4.81,4.88,4.55,4.82,43576,0
+ALLT.US,D,20100809,000000,4.85,5.1,4.66,5.05,182407,0
+ALLT.US,D,20100810,000000,5.2,5.35,5.02,5.31,107286,0
+ALLT.US,D,20100811,000000,5.35,5.35,5.07,5.25,36159,0
+ALLT.US,D,20100812,000000,5.04,5.2,4.82,4.93,22585,0
+ALLT.US,D,20100813,000000,5.14,5.14,4.79,4.91,17215,0
+ALLT.US,D,20100816,000000,4.82,5.12,4.76,4.96,18506,0
+ALLT.US,D,20100817,000000,4.91,5.07,4.91,4.96,56140,0
+ALLT.US,D,20100818,000000,4.95,5.08,4.95,4.99,47906,0
+ALLT.US,D,20100819,000000,5.04,5.04,4.9,4.91,5563,0
+ALLT.US,D,20100820,000000,4.97,5.04,4.82,4.95,31050,0
+ALLT.US,D,20100823,000000,4.9,5.02,4.88,5,10957,0
+ALLT.US,D,20100824,000000,5,5.06,4.9,5.06,22034,0
+ALLT.US,D,20100825,000000,5.03,5.08,4.89,4.94,44500,0
+ALLT.US,D,20100826,000000,4.94,4.98,4.9,4.97,12380,0
+ALLT.US,D,20100827,000000,4.95,5.2,4.95,5.07,15932,0
+ALLT.US,D,20100830,000000,5.03,5.2,5.03,5.07,33409,0
+ALLT.US,D,20100831,000000,5,5.03,4.83,4.98,57351,0
+ALLT.US,D,20100901,000000,5.12,5.51,5.08,5.22,176786,0
+ALLT.US,D,20100902,000000,5.15,5.45,5.15,5.36,28406,0
+ALLT.US,D,20100903,000000,5.42,5.6,5.42,5.52,26481,0
+ALLT.US,D,20100907,000000,5.55,5.65,5.55,5.56,17788,0
+ALLT.US,D,20100908,000000,5.65,5.66,5.57,5.57,7566,0
+ALLT.US,D,20100909,000000,5.7,5.7,5.58,5.6,12922,0
+ALLT.US,D,20100910,000000,5.68,5.7,5.37,5.53,19051,0
+ALLT.US,D,20100913,000000,5.57,5.65,5.47,5.54,46285,0
+ALLT.US,D,20100914,000000,5.53,5.55,5.31,5.4,40036,0
+ALLT.US,D,20100915,000000,5.36,5.49,5.3,5.45,14450,0
+ALLT.US,D,20100916,000000,5.5,5.6,5.5,5.57,8800,0
+ALLT.US,D,20100917,000000,5.47,5.73,5.47,5.73,176822,0
+ALLT.US,D,20100920,000000,5.63,5.84,5.62,5.77,126548,0
+ALLT.US,D,20100921,000000,5.83,5.83,5.46,5.55,111564,0
+ALLT.US,D,20100922,000000,5.52,5.77,5.42,5.77,32079,0
+ALLT.US,D,20100923,000000,5.77,5.8,5.58,5.63,33331,0
+ALLT.US,D,20100924,000000,5.58,6.25,5.58,6.25,130176,0
+ALLT.US,D,20100927,000000,6.15,6.32,6.06,6.27,110732,0
+ALLT.US,D,20100928,000000,6.11,6.25,6.01,6.03,33661,0
+ALLT.US,D,20100929,000000,6.09,6.1,5.96,5.96,58402,0
+ALLT.US,D,20100930,000000,6,6.04,5.95,5.98,32727,0
+ALLT.US,D,20101001,000000,6.01,6.25,6.01,6.16,52440,0
+ALLT.US,D,20101004,000000,6.04,6.16,6,6.11,26573,0
+ALLT.US,D,20101005,000000,6.18,6.32,6.02,6.25,92541,0
+ALLT.US,D,20101006,000000,6.32,6.32,6,6.11,167410,0
+ALLT.US,D,20101007,000000,6.16,6.32,6.15,6.27,99769,0
+ALLT.US,D,20101008,000000,6.25,6.33,6.12,6.12,38626,0
+ALLT.US,D,20101011,000000,6.1,6.16,6.01,6.13,38686,0
+ALLT.US,D,20101012,000000,6.1,6.25,5.95,6.25,53382,0
+ALLT.US,D,20101013,000000,6.25,6.55,6.24,6.55,194661,0
+ALLT.US,D,20101014,000000,6.5,6.84,6.49,6.84,319657,0
+ALLT.US,D,20101015,000000,6.8,6.9,6.7,6.8,150694,0
+ALLT.US,D,20101018,000000,6.73,7,6.67,6.99,123396,0
+ALLT.US,D,20101019,000000,6.87,7.01,6.87,6.93,111929,0
+ALLT.US,D,20101020,000000,6.9,7.01,6.89,7,94918,0
+ALLT.US,D,20101021,000000,7,7.03,6.79,7.03,100010,0
+ALLT.US,D,20101022,000000,7,7.25,6.98,7.2,80675,0
+ALLT.US,D,20101025,000000,7.25,7.31,7.22,7.3,92717,0
+ALLT.US,D,20101026,000000,7.21,7.28,7.08,7.23,78389,0
+ALLT.US,D,20101027,000000,7.15,7.25,7.13,7.21,88144,0
+ALLT.US,D,20101028,000000,7.24,7.25,7.03,7.2,65139,0
+ALLT.US,D,20101029,000000,7.22,7.31,7.08,7.3,68429,0
+ALLT.US,D,20101101,000000,7.3,7.45,7.29,7.45,65801,0
+ALLT.US,D,20101102,000000,7.46,7.5,7.08,7.17,121792,0
+ALLT.US,D,20101103,000000,7.07,7.51,6.74,7.5,202510,0
+ALLT.US,D,20101104,000000,7.5,7.6,7.27,7.45,170239,0
+ALLT.US,D,20101105,000000,7.49,7.49,7.26,7.34,155320,0
+ALLT.US,D,20101108,000000,7.29,7.5,7.22,7.26,60734,0
+ALLT.US,D,20101109,000000,7.38,7.59,6.93,7.22,86632,0
+ALLT.US,D,20101110,000000,7.38,7.45,7.05,7.25,64920,0
+ALLT.US,D,20101111,000000,7.13,7.35,7.09,7.35,107314,0
+ALLT.US,D,20101112,000000,7.25,7.35,6.86,7.34,69875,0
+ALLT.US,D,20101115,000000,7.23,7.33,7.11,7.26,33509,0
+ALLT.US,D,20101116,000000,7.25,7.27,7.1,7.22,71144,0
+ALLT.US,D,20101117,000000,7.24,7.24,7.13,7.22,13080,0
+ALLT.US,D,20101118,000000,7.2,7.46,7.18,7.45,92180,0
+ALLT.US,D,20101119,000000,7.36,8.07,7.3,8,289989,0
+ALLT.US,D,20101122,000000,7.98,8.24,7.88,8.2,275457,0
+ALLT.US,D,20101123,000000,7.88,8.03,7.83,7.99,170953,0
+ALLT.US,D,20101124,000000,8.02,8.25,8,8.19,109007,0
+ALLT.US,D,20101126,000000,8.21,8.21,7.95,8,72550,0
+ALLT.US,D,20101129,000000,8.07,8.52,8.07,8.42,240789,0
+ALLT.US,D,20101130,000000,8.32,8.45,8.2,8.36,111717,0
+ALLT.US,D,20101201,000000,8.48,8.93,8.38,8.86,195990,0
+ALLT.US,D,20101202,000000,8.83,8.83,8.4,8.74,227366,0
+ALLT.US,D,20101203,000000,8.85,8.85,8.61,8.8,36364,0
+ALLT.US,D,20101206,000000,8.75,9.3,8.75,9.15,352696,0
+ALLT.US,D,20101207,000000,9.4,9.4,8.85,8.85,177863,0
+ALLT.US,D,20101208,000000,8.81,8.95,8.65,8.89,46905,0
+ALLT.US,D,20101209,000000,8.91,9,8.31,8.51,217855,0
+ALLT.US,D,20101210,000000,8.48,8.8,8.44,8.75,80219,0
+ALLT.US,D,20101213,000000,8.72,8.8,8.6,8.65,58145,0
+ALLT.US,D,20101214,000000,9,9.39,8.95,8.98,283204,0
+ALLT.US,D,20101215,000000,8.99,9.11,8.95,9.05,100977,0
+ALLT.US,D,20101216,000000,9.1,9.1,8.97,9.01,78783,0
+ALLT.US,D,20101217,000000,9.03,9.92,9,9.89,228072,0
+ALLT.US,D,20101220,000000,10.15,10.65,10.1,10.6,537681,0
+ALLT.US,D,20101221,000000,10.7,11.44,10.66,11.43,456171,0
+ALLT.US,D,20101222,000000,11.78,11.78,10.99,11,421627,0
+ALLT.US,D,20101223,000000,11.13,11.13,10.39,10.78,165928,0
+ALLT.US,D,20101227,000000,10.68,10.79,10.26,10.7,81667,0
+ALLT.US,D,20101228,000000,10.66,10.7,10.24,10.4,141061,0
+ALLT.US,D,20101229,000000,10.36,11.01,10.23,10.96,166941,0
+ALLT.US,D,20101230,000000,11.17,11.49,11.1,11.34,155118,0
+ALLT.US,D,20101231,000000,11.29,11.9,11.27,11.64,125289,0
+ALLT.US,D,20110103,000000,11.89,11.96,11.44,11.46,240425,0
+ALLT.US,D,20110104,000000,11.74,11.74,10.64,10.84,305400,0
+ALLT.US,D,20110105,000000,10.76,11.3,10.75,11.18,147008,0
+ALLT.US,D,20110106,000000,11.2,11.84,11.09,11.68,175811,0
+ALLT.US,D,20110107,000000,11.7,11.7,11.37,11.6,135433,0
+ALLT.US,D,20110110,000000,11.65,12.66,11.54,12.46,723900,0
+ALLT.US,D,20110111,000000,12.55,12.7,12,12.33,397183,0
+ALLT.US,D,20110112,000000,12.42,12.74,12.41,12.74,327985,0
+ALLT.US,D,20110113,000000,12.9,13.44,12.52,13.41,931802,0
+ALLT.US,D,20110114,000000,13.42,13.87,13.25,13.68,311682,0
+ALLT.US,D,20110118,000000,13.71,13.95,13.4,13.57,224867,0
+ALLT.US,D,20110119,000000,13.6,13.6,12.9,13.15,304625,0
+ALLT.US,D,20110120,000000,13.05,13.05,11.86,12.46,490799,0
+ALLT.US,D,20110121,000000,12.58,12.9,12.41,12.47,96038,0
+ALLT.US,D,20110124,000000,12.44,12.68,12.33,12.45,97284,0
+ALLT.US,D,20110125,000000,12.35,12.45,12,12.09,250294,0
+ALLT.US,D,20110126,000000,12.15,12.88,12.12,12.58,208081,0
+ALLT.US,D,20110127,000000,12.58,12.65,12.51,12.53,97209,0
+ALLT.US,D,20110128,000000,12.55,12.55,11.49,11.64,254954,0
+ALLT.US,D,20110131,000000,11.67,11.73,11.1,11.69,265784,0
+ALLT.US,D,20110201,000000,12.18,12.93,12.1,12.61,329952,0
+ALLT.US,D,20110202,000000,12.75,13.3,12.65,12.95,182248,0
+ALLT.US,D,20110203,000000,13,13.29,12.63,13.06,239892,0
+ALLT.US,D,20110204,000000,13.1,13.95,13.1,13.64,332915,0
+ALLT.US,D,20110207,000000,14.09,14.5,13.94,14.43,537177,0
+ALLT.US,D,20110208,000000,14.25,14.6,13.07,14.5,632518,0
+ALLT.US,D,20110209,000000,14.37,15.39,14.24,15.2,439528,0
+ALLT.US,D,20110210,000000,15,15.24,14.82,15.19,280584,0
+ALLT.US,D,20110211,000000,15.2,15.82,15.1,15.4,272020,0
+ALLT.US,D,20110214,000000,15.43,15.97,15.4,15.75,333891,0
+ALLT.US,D,20110215,000000,15.79,15.97,15.08,15.24,183701,0
+ALLT.US,D,20110216,000000,15.15,15.2,14.7,14.91,263307,0
+ALLT.US,D,20110218,000000,15.6,15.74,15.24,15.67,195049,0
+ALLT.US,D,20110222,000000,15.05,15.58,14.75,14.99,241054,0
+ALLT.US,D,20110223,000000,15.03,15.17,14.5,14.8,175653,0
+ALLT.US,D,20110224,000000,14.78,14.9,14.52,14.53,163738,0
+ALLT.US,D,20110225,000000,14.7,14.88,14.66,14.81,143778,0
+ALLT.US,D,20110228,000000,14.99,16.14,14.92,15.94,748903,0
+ALLT.US,D,20110301,000000,16.12,16.47,15.34,15.48,353949,0
+ALLT.US,D,20110302,000000,15.44,15.74,15.3,15.6,107341,0
+ALLT.US,D,20110303,000000,15.55,16.25,15.3,16.1,258442,0
+ALLT.US,D,20110304,000000,16.24,16.5,16.01,16.16,201974,0
+ALLT.US,D,20110307,000000,16.23,16.29,14.6,15.16,274015,0
+ALLT.US,D,20110308,000000,15.2,15.35,14.81,15.05,155597,0
+ALLT.US,D,20110309,000000,14.78,14.8,13.52,13.58,526210,0
+ALLT.US,D,20110310,000000,13.13,14.08,12.77,13.79,436677,0
+ALLT.US,D,20110311,000000,13.77,13.98,13.01,13.52,191878,0
+ALLT.US,D,20110314,000000,13.37,13.39,12.87,13,215444,0
+ALLT.US,D,20110315,000000,12.2,12.62,11.71,12.49,378000,0
+ALLT.US,D,20110316,000000,12.4,12.85,12.21,12.29,180712,0
+ALLT.US,D,20110317,000000,12.83,12.85,12.34,12.75,276361,0
+ALLT.US,D,20110318,000000,13,13.2,12.77,13.06,389500,0
+ALLT.US,D,20110321,000000,13.43,13.5,13.13,13.27,144896,0
+ALLT.US,D,20110322,000000,13.41,13.9,13.26,13.4,227371,0
+ALLT.US,D,20110323,000000,13.42,13.5,12.78,13.07,173733,0
+ALLT.US,D,20110324,000000,13.19,13.35,12.95,13.25,83539,0
+ALLT.US,D,20110325,000000,13.3,13.39,13.09,13.14,163625,0
+ALLT.US,D,20110328,000000,13.19,13.53,13.19,13.41,73820,0
+ALLT.US,D,20110329,000000,13.92,15.28,13.91,14.94,333787,0
+ALLT.US,D,20110330,000000,15.16,15.45,14.98,15.23,183737,0
+ALLT.US,D,20110331,000000,15.09,15.95,15.01,15.66,238161,0
+ALLT.US,D,20110401,000000,15.71,15.89,15.15,15.67,240686,0
+ALLT.US,D,20110404,000000,15.73,15.8,15.16,15.25,199987,0
+ALLT.US,D,20110405,000000,15.24,15.24,14.65,14.66,121241,0
+ALLT.US,D,20110406,000000,14.53,14.8,14.34,14.61,187416,0
+ALLT.US,D,20110407,000000,14.67,14.94,14.44,14.51,49631,0
+ALLT.US,D,20110408,000000,15.01,15.02,14.29,14.36,123632,0
+ALLT.US,D,20110411,000000,14.41,14.66,14.16,14.56,70735,0
+ALLT.US,D,20110412,000000,14.49,14.66,13.63,14.47,153615,0
+ALLT.US,D,20110413,000000,14.6,14.69,13.99,14.1,90863,0
+ALLT.US,D,20110414,000000,13.86,14.23,13.71,14.1,95261,0
+ALLT.US,D,20110415,000000,14.2,14.52,14.17,14.49,142079,0
+ALLT.US,D,20110418,000000,14.29,14.33,14,14.1,81879,0
+ALLT.US,D,20110419,000000,14.06,14.99,14.01,14.73,145642,0
+ALLT.US,D,20110420,000000,15.2,16,14.95,15.82,238364,0
+ALLT.US,D,20110421,000000,15.99,16.34,15.46,15.49,229870,0
+ALLT.US,D,20110425,000000,15.25,16,15,15.87,170804,0
+ALLT.US,D,20110426,000000,15.92,16.02,15.28,15.37,123070,0
+ALLT.US,D,20110427,000000,15.39,15.51,14.64,15.25,125675,0
+ALLT.US,D,20110428,000000,15.09,15.57,15.01,15.49,125390,0
+ALLT.US,D,20110429,000000,15.63,16.73,15.63,16.35,374392,0
+ALLT.US,D,20110502,000000,16.49,16.55,15.16,15.58,271575,0
+ALLT.US,D,20110503,000000,15.9,16.24,15.11,15.46,268614,0
+ALLT.US,D,20110504,000000,15.54,15.78,15.3,15.43,164628,0
+ALLT.US,D,20110505,000000,15.2,15.26,14.34,14.53,145241,0
+ALLT.US,D,20110506,000000,14.51,14.82,14.51,14.72,97824,0
+ALLT.US,D,20110509,000000,15.64,15.78,15.05,15.24,229914,0
+ALLT.US,D,20110510,000000,15.5,15.53,15.1,15.2,84485,0
+ALLT.US,D,20110511,000000,15.3,15.41,15.01,15.25,82642,0
+ALLT.US,D,20110512,000000,15.19,15.63,14.95,15.63,97713,0
+ALLT.US,D,20110513,000000,15.53,15.65,14.94,14.98,120089,0
+ALLT.US,D,20110516,000000,14.83,14.84,13.58,13.67,250390,0
+ALLT.US,D,20110517,000000,14.09,14.09,13.21,13.52,228390,0
+ALLT.US,D,20110518,000000,13.67,14.36,13.58,14.31,148216,0
+ALLT.US,D,20110519,000000,14.38,14.7,14.38,14.51,113305,0
+ALLT.US,D,20110520,000000,14.38,14.49,14.13,14.25,98838,0
+ALLT.US,D,20110523,000000,13.9,13.9,13.29,13.42,215659,0
+ALLT.US,D,20110524,000000,13.43,13.47,13.18,13.31,176117,0
+ALLT.US,D,20110525,000000,13.09,13.74,12.6,13.7,326653,0
+ALLT.US,D,20110526,000000,13.65,14.63,13.65,14.1,143581,0
+ALLT.US,D,20110527,000000,14.25,15.23,14.2,15.01,263715,0
+ALLT.US,D,20110531,000000,15.26,15.5,15.14,15.48,113955,0
+ALLT.US,D,20110601,000000,15.43,15.43,15.01,15.08,144452,0
+ALLT.US,D,20110602,000000,15.11,15.24,15,15.2,55073,0
+ALLT.US,D,20110603,000000,14.86,15.24,14.85,15.05,86938,0
+ALLT.US,D,20110606,000000,15,15.25,14.56,14.67,92926,0
+ALLT.US,D,20110607,000000,14.9,15.17,14.83,15.1,68383,0
+ALLT.US,D,20110608,000000,14.93,14.99,13.9,14.24,186579,0
+ALLT.US,D,20110609,000000,14.25,14.25,13.95,14.15,191025,0
+ALLT.US,D,20110610,000000,14.06,14.29,13.95,13.97,186760,0
+ALLT.US,D,20110613,000000,14.05,14.66,14.05,14.44,136562,0
+ALLT.US,D,20110614,000000,14.82,15.2,14.78,15.19,272037,0
+ALLT.US,D,20110615,000000,14.98,15.23,14.8,15.01,127263,0
+ALLT.US,D,20110616,000000,15.1,15.35,15.1,15.29,198985,0
+ALLT.US,D,20110617,000000,15.53,15.55,14.72,15.08,109629,0
+ALLT.US,D,20110620,000000,15.15,15.31,14.94,15.22,76017,0
+ALLT.US,D,20110621,000000,15.46,16.1,15.43,15.79,151711,0
+ALLT.US,D,20110622,000000,15.78,16,15.43,15.51,79613,0
+ALLT.US,D,20110623,000000,15.3,16.15,15.25,15.98,111971,0
+ALLT.US,D,20110624,000000,16.02,16.37,15.64,15.74,111493,0
+ALLT.US,D,20110627,000000,15.81,16.2,15.7,16.15,130595,0
+ALLT.US,D,20110628,000000,16.13,18.15,16.13,18.06,547624,0
+ALLT.US,D,20110629,000000,18.38,18.4,17.56,17.87,395384,0
+ALLT.US,D,20110630,000000,17.91,18.74,17.62,18.29,223541,0
+ALLT.US,D,20110701,000000,18.41,18.49,17.7,17.97,196942,0
+ALLT.US,D,20110705,000000,16.82,17.81,16.57,16.81,739711,0
+ALLT.US,D,20110706,000000,16.75,17.9,16.7,17.78,211317,0
+ALLT.US,D,20110707,000000,18.09,18.22,17.37,17.8,217810,0
+ALLT.US,D,20110708,000000,17.45,18,17.21,17.65,168731,0
+ALLT.US,D,20110711,000000,17.5,18.17,16.96,17.81,261775,0
+ALLT.US,D,20110712,000000,18,18.16,17.26,17.49,169078,0
+ALLT.US,D,20110713,000000,17.55,18.6,17.46,17.72,374778,0
+ALLT.US,D,20110714,000000,17.73,18.22,17.33,17.5,184401,0
+ALLT.US,D,20110715,000000,17.66,17.79,17.37,17.63,113170,0
+ALLT.US,D,20110718,000000,17.58,17.62,16.72,17.04,201929,0
+ALLT.US,D,20110719,000000,17.24,19.14,17.15,19.05,396398,0
+ALLT.US,D,20110720,000000,19.11,19.15,17.55,17.95,432474,0
+ALLT.US,D,20110721,000000,18.08,18.14,17.36,17.77,201196,0
+ALLT.US,D,20110722,000000,17.75,17.98,17.71,17.83,104066,0
+ALLT.US,D,20110725,000000,17.42,17.44,16.22,16.71,508023,0
+ALLT.US,D,20110726,000000,16.78,17.13,16.58,16.62,155878,0
+ALLT.US,D,20110727,000000,16.52,16.52,15.55,15.65,447898,0
+ALLT.US,D,20110728,000000,15.55,15.55,14.58,14.73,584904,0
+ALLT.US,D,20110729,000000,14.43,15.12,14.3,14.82,383521,0
+ALLT.US,D,20110801,000000,16.04,16.4,15.01,16,630474,0
+ALLT.US,D,20110802,000000,14.78,15.1,14.41,14.52,617284,0
+ALLT.US,D,20110803,000000,14.45,14.49,13.76,14.1,528138,0
+ALLT.US,D,20110804,000000,13.62,13.94,12.63,12.8,847974,0
+ALLT.US,D,20110805,000000,13.68,14.15,12.81,13.03,993322,0
+ALLT.US,D,20110808,000000,12.25,12.79,11.72,11.87,534630,0
+ALLT.US,D,20110809,000000,12.32,13.11,12,13.06,446583,0
+ALLT.US,D,20110810,000000,12.81,13.05,12.35,12.63,466305,0
+ALLT.US,D,20110811,000000,12.61,13.98,12.55,13.74,319796,0
+ALLT.US,D,20110812,000000,13.96,13.98,13.1,13.34,335897,0
+ALLT.US,D,20110815,000000,13.49,13.9,13.42,13.78,188311,0
+ALLT.US,D,20110816,000000,13.55,13.58,12.76,13,240575,0
+ALLT.US,D,20110817,000000,13,13.1,12.56,12.71,189470,0
+ALLT.US,D,20110818,000000,12.2,12.2,10.44,10.62,561081,0
+ALLT.US,D,20110819,000000,10.5,10.55,9.44,9.75,737467,0
+ALLT.US,D,20110822,000000,10.34,11.1,10.25,10.87,521561,0
+ALLT.US,D,20110823,000000,10.99,11.96,10.53,11.93,343198,0
+ALLT.US,D,20110824,000000,11.93,12.24,11.64,12.01,407238,0
+ALLT.US,D,20110825,000000,12.13,12.15,11.59,11.65,176064,0
+ALLT.US,D,20110826,000000,11.5,12.04,11.29,11.84,162490,0
+ALLT.US,D,20110829,000000,12.05,13,11.99,12.72,224873,0
+ALLT.US,D,20110830,000000,12.57,13,12.01,12.89,206711,0
+ALLT.US,D,20110831,000000,13,13.38,12.6,12.88,143498,0
+ALLT.US,D,20110901,000000,12.94,12.98,12.08,12.17,129867,0
+ALLT.US,D,20110902,000000,11.91,12.07,11.53,11.72,91640,0
+ALLT.US,D,20110906,000000,11.11,11.61,10.91,11.57,99462,0
+ALLT.US,D,20110907,000000,11.8,12.53,11.79,12.16,121277,0
+ALLT.US,D,20110908,000000,11.88,12.26,11.65,11.97,113701,0
+ALLT.US,D,20110909,000000,11.97,13.08,11.57,11.64,207927,0
+ALLT.US,D,20110912,000000,11.39,11.97,11.31,11.7,174303,0
+ALLT.US,D,20110913,000000,11.85,11.91,11.33,11.53,176060,0
+ALLT.US,D,20110914,000000,11.6,12.36,11.5,12.21,275700,0
+ALLT.US,D,20110915,000000,12.43,13.18,12.32,13.04,420850,0
+ALLT.US,D,20110916,000000,13.16,13.16,12.5,12.75,142259,0
+ALLT.US,D,20110919,000000,12.6,12.75,12.08,12.44,136488,0
+ALLT.US,D,20110920,000000,12.54,13.25,12.28,12.35,294918,0
+ALLT.US,D,20110921,000000,12.44,12.53,11.6,11.64,128787,0
+ALLT.US,D,20110922,000000,11.15,11.44,10.73,11.15,143608,0
+ALLT.US,D,20110923,000000,11.01,11.51,10.65,11.36,193627,0
+ALLT.US,D,20110926,000000,11.56,11.56,11,11.46,84548,0
+ALLT.US,D,20110927,000000,11.9,12.2,11.47,11.68,150500,0
+ALLT.US,D,20110928,000000,11.71,11.76,10.84,10.87,104464,0
+ALLT.US,D,20110929,000000,11.2,11.2,10.4,10.66,93221,0
+ALLT.US,D,20110930,000000,10.31,10.4,9.51,9.75,355079,0
+ALLT.US,D,20111003,000000,9.89,10.27,9.38,9.45,216347,0
+ALLT.US,D,20111004,000000,9.61,10.23,9.53,10.19,284149,0
+ALLT.US,D,20111005,000000,10.24,10.48,9.75,10.45,145877,0
+ALLT.US,D,20111006,000000,10.3,10.61,10.21,10.51,160515,0
+ALLT.US,D,20111007,000000,10.33,10.77,10.21,10.6,154194,0
+ALLT.US,D,20111010,000000,10.9,11.6,10.75,11.38,129999,0
+ALLT.US,D,20111011,000000,11.18,11.33,10.98,11.22,180225,0
+ALLT.US,D,20111012,000000,11.55,12.29,11.27,12,264178,0
+ALLT.US,D,20111013,000000,12,12.44,11.76,12.34,97883,0
+ALLT.US,D,20111014,000000,12.61,13.01,12.52,12.93,212993,0
+ALLT.US,D,20111017,000000,13.11,13.11,12.38,12.48,190234,0
+ALLT.US,D,20111018,000000,12.53,12.88,12.14,12.61,178378,0
+ALLT.US,D,20111019,000000,12.64,12.8,12.28,12.43,100504,0
+ALLT.US,D,20111020,000000,12.41,12.52,11.35,11.84,141523,0
+ALLT.US,D,20111021,000000,12.13,12.28,11.64,11.8,115445,0
+ALLT.US,D,20111024,000000,11.9,12.3,11.9,12.19,131720,0
+ALLT.US,D,20111025,000000,12.14,13.63,11.99,13.2,766426,0
+ALLT.US,D,20111026,000000,13.28,13.36,12.61,12.99,190857,0
+ALLT.US,D,20111027,000000,13.61,14.68,13.55,14.2,460316,0
+ALLT.US,D,20111028,000000,14,14.5,13.85,14.28,231044,0
+ALLT.US,D,20111031,000000,13.91,13.97,13.36,13.37,228589,0
+ALLT.US,D,20111101,000000,13.81,14.8,13.52,14.45,513728,0
+ALLT.US,D,20111102,000000,14.72,14.94,13.76,14.4,337816,0
+ALLT.US,D,20111103,000000,14.45,14.53,14,14.28,314750,0
+ALLT.US,D,20111104,000000,14.09,15.2,14.09,15.08,368214,0
+ALLT.US,D,20111107,000000,15.68,15.68,15.09,15.29,408082,0
+ALLT.US,D,20111108,000000,14.76,14.76,14.09,14.53,1548475,0
+ALLT.US,D,20111109,000000,14.53,15.5,14.45,15.1,4129336,0
+ALLT.US,D,20111110,000000,15.31,15.47,15.1,15.34,700268,0
+ALLT.US,D,20111111,000000,15.4,16.2,15.25,15.9,446243,0
+ALLT.US,D,20111114,000000,15.8,16.3,15.8,16.1,286749,0
+ALLT.US,D,20111115,000000,16,16.59,15.95,16.3,512345,0
+ALLT.US,D,20111116,000000,16.22,16.66,16.11,16.17,241018,0
+ALLT.US,D,20111117,000000,16.19,16.26,15.39,15.66,317207,0
+ALLT.US,D,20111118,000000,15.67,15.76,14.99,15.06,379557,0
+ALLT.US,D,20111121,000000,15.06,15.18,14.55,15,319039,0
+ALLT.US,D,20111122,000000,14.97,15.41,14.93,15.41,202311,0
+ALLT.US,D,20111123,000000,15.2,15.2,14.44,14.67,522600,0
+ALLT.US,D,20111125,000000,14.56,14.82,14.5,14.65,122895,0
+ALLT.US,D,20111128,000000,15.37,15.7,15.14,15.26,283232,0
+ALLT.US,D,20111129,000000,15.4,15.81,15.33,15.63,268978,0
+ALLT.US,D,20111130,000000,16.64,17.42,16.5,16.86,762587,0
+ALLT.US,D,20111201,000000,17,17,16.7,16.82,228492,0
+ALLT.US,D,20111202,000000,17.04,17.52,17,17.51,545483,0
+ALLT.US,D,20111205,000000,18.09,18.14,16.83,16.93,562610,0
+ALLT.US,D,20111206,000000,17.28,17.9,16.74,17.73,663801,0
+ALLT.US,D,20111207,000000,17.56,18,17.25,17.61,554147,0
+ALLT.US,D,20111208,000000,17.58,18,17.17,17.93,467596,0
+ALLT.US,D,20111209,000000,17.93,18.49,17.54,18.39,671965,0
+ALLT.US,D,20111212,000000,18.2,18.71,18.11,18.47,352044,0
+ALLT.US,D,20111213,000000,18.63,18.88,17.8,18.08,460926,0
+ALLT.US,D,20111214,000000,18.05,18.13,15.92,16.77,976857,0
+ALLT.US,D,20111215,000000,17.1,17.2,16.26,16.34,349704,0
+ALLT.US,D,20111216,000000,16.7,17.34,16.23,17.13,399382,0
+ALLT.US,D,20111219,000000,17.26,17.49,16.48,16.61,337114,0
+ALLT.US,D,20111220,000000,17,17.36,16.64,17,303247,0
+ALLT.US,D,20111221,000000,16.94,16.94,16.25,16.59,303385,0
+ALLT.US,D,20111222,000000,16.65,17.19,16.6,16.69,217468,0
+ALLT.US,D,20111223,000000,15.5,16.1,14.55,15.75,1368251,0
+ALLT.US,D,20111227,000000,15.84,16.5,15.84,16.31,245512,0
+ALLT.US,D,20111228,000000,16.28,16.28,15.6,15.65,202109,0
+ALLT.US,D,20111229,000000,15.51,15.68,15.3,15.38,289180,0
+ALLT.US,D,20111230,000000,15.4,15.49,14.86,15.2,478160,0
+ALLT.US,D,20120103,000000,15.58,16.2,15.58,15.82,384553,0
+ALLT.US,D,20120104,000000,15.47,15.75,15.24,15.55,354503,0
+ALLT.US,D,20120105,000000,15.42,16.44,15.36,16.26,283497,0
+ALLT.US,D,20120106,000000,16.3,16.43,15.58,15.78,285875,0
+ALLT.US,D,20120109,000000,15.79,16.15,15.7,16.11,141915,0
+ALLT.US,D,20120110,000000,16.4,17.29,16.31,16.64,356017,0
+ALLT.US,D,20120111,000000,16.73,17.11,16.2,16.4,308097,0
+ALLT.US,D,20120112,000000,16.58,16.58,16.2,16.34,112733,0
+ALLT.US,D,20120113,000000,16.15,16.2,15.7,16.01,119111,0
+ALLT.US,D,20120117,000000,16.27,16.29,15.42,15.63,192522,0
+ALLT.US,D,20120118,000000,15.66,16.42,15.52,16.17,147104,0
+ALLT.US,D,20120119,000000,16.06,16.57,15.8,15.9,178129,0
+ALLT.US,D,20120120,000000,15.98,15.98,15.62,15.81,103581,0
+ALLT.US,D,20120123,000000,15.68,15.82,15.41,15.61,158723,0
+ALLT.US,D,20120124,000000,15.65,15.66,15.3,15.6,162851,0
+ALLT.US,D,20120125,000000,15.74,16.67,15.74,16.55,324656,0
+ALLT.US,D,20120126,000000,16.7,16.92,16.44,16.53,335277,0
+ALLT.US,D,20120127,000000,16.47,16.52,16,16.35,108913,0
+ALLT.US,D,20120130,000000,16.17,16.25,15.51,15.72,294335,0
+ALLT.US,D,20120131,000000,15.98,15.98,15.39,15.76,273737,0
+ALLT.US,D,20120201,000000,15.75,16.33,15.75,16.25,250873,0
+ALLT.US,D,20120202,000000,16.26,16.44,16.18,16.26,126710,0
+ALLT.US,D,20120203,000000,16.5,17.08,16.35,16.99,269074,0
+ALLT.US,D,20120206,000000,16.99,18.36,16.74,17.96,658947,0
+ALLT.US,D,20120207,000000,18.2,18.29,16.81,17.13,1055937,0
+ALLT.US,D,20120208,000000,17.39,17.39,16.69,17.07,178087,0
+ALLT.US,D,20120209,000000,16.96,17.05,16.32,16.82,270863,0
+ALLT.US,D,20120210,000000,16.59,16.59,15.98,16.13,337316,0
+ALLT.US,D,20120213,000000,16.39,16.62,16.07,16.15,325716,0
+ALLT.US,D,20120214,000000,16.13,16.16,15.82,15.96,264858,0
+ALLT.US,D,20120215,000000,16.06,16.27,15.95,16.21,238251,0
+ALLT.US,D,20120216,000000,16.26,17.7,16.25,17.47,627679,0
+ALLT.US,D,20120217,000000,17.5,18.15,17.35,17.48,457110,0
+ALLT.US,D,20120221,000000,17.5,18.08,17.48,17.98,385048,0
+ALLT.US,D,20120222,000000,18,18.57,17.64,18.22,505319,0
+ALLT.US,D,20120223,000000,18.5,18.81,18.09,18.63,495296,0
+ALLT.US,D,20120224,000000,18.69,18.76,18.46,18.52,224361,0
+ALLT.US,D,20120227,000000,18.4,18.4,17.76,18,256597,0
+ALLT.US,D,20120228,000000,18.04,18.2,17.8,17.86,199810,0
+ALLT.US,D,20120229,000000,17.92,18.1,17.7,17.85,196583,0
+ALLT.US,D,20120301,000000,18.01,18.37,17.8,18.12,248193,0
+ALLT.US,D,20120302,000000,18.12,18.52,17.9,18.15,232410,0
+ALLT.US,D,20120305,000000,18,18.4,17.97,18.21,209280,0
+ALLT.US,D,20120306,000000,17.99,17.99,17.01,17.37,494590,0
+ALLT.US,D,20120307,000000,17.54,18.08,17.39,17.93,227691,0
+ALLT.US,D,20120308,000000,18,18,17.64,17.79,134365,0
+ALLT.US,D,20120309,000000,17.86,18.47,17.68,18.28,244004,0
+ALLT.US,D,20120312,000000,18.22,18.3,17.99,18.13,120465,0
+ALLT.US,D,20120313,000000,18.21,20.95,18.18,20.74,2257190,0
+ALLT.US,D,20120314,000000,20.79,21.15,20.37,20.78,742273,0
+ALLT.US,D,20120315,000000,20.86,21.21,20.74,21.11,393128,0
+ALLT.US,D,20120316,000000,21.03,21.25,20.65,20.82,388617,0
+ALLT.US,D,20120319,000000,20.7,20.98,20.1,20.68,668342,0
+ALLT.US,D,20120320,000000,20.68,21.07,20.55,21,348812,0
+ALLT.US,D,20120321,000000,21.25,21.72,20.85,21.15,302358,0
+ALLT.US,D,20120322,000000,21.24,21.52,21.1,21.41,320896,0
+ALLT.US,D,20120323,000000,21.46,21.57,21.06,21.28,290128,0
+ALLT.US,D,20120326,000000,21.63,22.04,21.48,21.95,471155,0
+ALLT.US,D,20120327,000000,22.16,23.08,22.05,22.89,721827,0
+ALLT.US,D,20120328,000000,22.97,23.3,21.6,22.16,863107,0
+ALLT.US,D,20120329,000000,22.41,23.05,22.14,22.93,595452,0
+ALLT.US,D,20120330,000000,23.03,23.64,23.02,23.25,740322,0
+ALLT.US,D,20120402,000000,23.45,24.02,23.25,23.58,683319,0
+ALLT.US,D,20120403,000000,23.73,24,23.13,23.54,1147263,0
+ALLT.US,D,20120404,000000,22.53,22.95,21.93,22.5,1090940,0
+ALLT.US,D,20120405,000000,22.01,24.42,22.01,24.25,519647,0
+ALLT.US,D,20120409,000000,23.56,24.96,23.5,24.43,569685,0
+ALLT.US,D,20120410,000000,24.25,24.57,22.88,23.05,785169,0
+ALLT.US,D,20120411,000000,23.46,24.18,23.33,23.53,430648,0
+ALLT.US,D,20120412,000000,23.43,24.05,23.26,23.88,244010,0
+ALLT.US,D,20120413,000000,23.8,24.08,23.44,23.73,239442,0
+ALLT.US,D,20120416,000000,24.26,24.47,23.34,23.71,148277,0
+ALLT.US,D,20120417,000000,23.91,24.25,23.85,23.93,162624,0
+ALLT.US,D,20120418,000000,23.86,24.48,23.62,24.31,242719,0
+ALLT.US,D,20120419,000000,24.34,25.36,23.37,23.55,507855,0
+ALLT.US,D,20120420,000000,23.75,24.22,23.35,23.66,164703,0
+ALLT.US,D,20120423,000000,23.82,23.92,22.46,23.45,314494,0
+ALLT.US,D,20120424,000000,23.67,23.72,22.71,23.14,160228,0
+ALLT.US,D,20120425,000000,23.6,23.98,23.17,23.74,219155,0
+ALLT.US,D,20120426,000000,23.75,24.9,23.68,24.66,248149,0
+ALLT.US,D,20120427,000000,24.8,24.85,24.36,24.7,189614,0
+ALLT.US,D,20120430,000000,24.68,24.74,24.26,24.54,438527,0
+ALLT.US,D,20120501,000000,26.06,26.92,25.52,26.3,1371943,0
+ALLT.US,D,20120502,000000,26.27,26.97,26.16,26.62,406984,0
+ALLT.US,D,20120503,000000,26.49,26.88,25.84,26.38,365069,0
+ALLT.US,D,20120504,000000,26.07,26.15,25.07,25.41,247169,0
+ALLT.US,D,20120507,000000,25.13,25.24,23.57,23.7,701062,0
+ALLT.US,D,20120508,000000,23.44,23.57,22.73,23.14,689253,0
+ALLT.US,D,20120509,000000,22.67,24.16,22.59,23.95,942799,0
+ALLT.US,D,20120510,000000,24.26,24.62,22.75,22.91,720440,0
+ALLT.US,D,20120511,000000,22.74,23.99,22.74,23.54,308431,0
+ALLT.US,D,20120514,000000,23.44,24,23.4,23.48,351648,0
+ALLT.US,D,20120515,000000,23.54,23.66,23.3,23.4,341848,0
+ALLT.US,D,20120516,000000,23.65,24.19,23.65,23.83,360059,0
+ALLT.US,D,20120517,000000,24,24,21.1,22.49,879896,0
+ALLT.US,D,20120518,000000,22.62,22.7,21.57,21.87,453803,0
+ALLT.US,D,20120521,000000,22.26,23.18,22.1,22.95,364148,0
+ALLT.US,D,20120522,000000,23.06,23.74,22.86,23.37,297998,0
+ALLT.US,D,20120523,000000,23.21,23.98,22.91,23.81,277164,0
+ALLT.US,D,20120524,000000,23.99,24.42,23.64,24.22,267244,0
+ALLT.US,D,20120525,000000,24.26,24.46,23.61,23.89,203581,0
+ALLT.US,D,20120529,000000,24.6,26.49,24.31,26.4,1563459,0
+ALLT.US,D,20120530,000000,26,26.06,25.43,25.71,570239,0
+ALLT.US,D,20120531,000000,26,26.15,25.11,26.02,787460,0
+ALLT.US,D,20120601,000000,25.1,25.58,24.27,24.74,616046,0
+ALLT.US,D,20120604,000000,24.64,25.27,23.75,25.23,811166,0
+ALLT.US,D,20120605,000000,25.05,25.86,24.89,25.05,465344,0
+ALLT.US,D,20120606,000000,25.41,26.08,24.94,25.83,812692,0
+ALLT.US,D,20120607,000000,26.4,26.9,25.31,25.64,790705,0
+ALLT.US,D,20120608,000000,25.4,26.36,25.04,26.33,265570,0
+ALLT.US,D,20120611,000000,26.82,26.9,26.05,26.15,611379,0
+ALLT.US,D,20120612,000000,26.25,27.21,26.08,27.01,617314,0
+ALLT.US,D,20120613,000000,27,27,25.56,26.04,570140,0
+ALLT.US,D,20120614,000000,26.34,27,26.16,26.42,544638,0
+ALLT.US,D,20120615,000000,26.81,26.95,26.45,26.77,365909,0
+ALLT.US,D,20120618,000000,26.55,28.08,26.36,27.52,564184,0
+ALLT.US,D,20120619,000000,27.92,28.25,26.98,27.25,437689,0
+ALLT.US,D,20120620,000000,27.26,28.25,27.02,28.03,306503,0
+ALLT.US,D,20120621,000000,28.04,28.32,25.36,25.93,692489,0
+ALLT.US,D,20120622,000000,26.03,26.82,25.6,26.78,330450,0
+ALLT.US,D,20120625,000000,26.09,26.58,25.51,25.64,256387,0
+ALLT.US,D,20120626,000000,25.62,26.98,25.52,26.48,337034,0
+ALLT.US,D,20120627,000000,26.7,26.82,25.87,26.38,171633,0
+ALLT.US,D,20120628,000000,26.1,26.7,25.34,25.48,277728,0
+ALLT.US,D,20120629,000000,26.4,27.99,26.2,27.86,699617,0
+ALLT.US,D,20120702,000000,28.08,28.27,26.61,27.82,388770,0
+ALLT.US,D,20120703,000000,27.82,28.2,27.46,27.8,158748,0
+ALLT.US,D,20120705,000000,27.84,28.09,27.34,27.67,182770,0
+ALLT.US,D,20120706,000000,27.18,27.26,25.91,26.82,211133,0
+ALLT.US,D,20120709,000000,26.78,26.78,24.1,25.4,1098055,0
+ALLT.US,D,20120710,000000,25.67,25.71,23.86,24.26,455180,0
+ALLT.US,D,20120711,000000,24.3,24.94,22.55,22.69,1056702,0
+ALLT.US,D,20120712,000000,22.62,23.17,21.31,22.57,951358,0
+ALLT.US,D,20120713,000000,22.7,23,22.07,22.31,430122,0
+ALLT.US,D,20120716,000000,21.9,22.56,21.74,22.47,314300,0
+ALLT.US,D,20120717,000000,22.54,22.77,22.16,22.54,265998,0
+ALLT.US,D,20120718,000000,22.26,24.2,22.26,23.49,690088,0
+ALLT.US,D,20120719,000000,23.53,24.83,23.53,24.71,438523,0
+ALLT.US,D,20120720,000000,24.01,24.53,23.41,23.67,261512,0
+ALLT.US,D,20120723,000000,22.82,23.12,22.11,22.89,296421,0
+ALLT.US,D,20120724,000000,23.18,23.56,22.62,22.73,182369,0
+ALLT.US,D,20120725,000000,22.88,23.87,22.88,23.26,323055,0
+ALLT.US,D,20120726,000000,24.05,24.36,23.41,23.6,349720,0
+ALLT.US,D,20120727,000000,23.73,24.56,23.49,24.55,374884,0
+ALLT.US,D,20120730,000000,24.87,25.28,24.3,24.68,340057,0
+ALLT.US,D,20120731,000000,24.83,25.3,21.51,24.58,1844435,0
+ALLT.US,D,20120801,000000,24.63,24.79,23.59,23.72,688621,0
+ALLT.US,D,20120802,000000,23.12,23.25,20.75,21.32,1149858,0
+ALLT.US,D,20120803,000000,21.8,22.14,21.18,22.12,436284,0
+ALLT.US,D,20120806,000000,22.33,22.6,21.92,22.27,355988,0
+ALLT.US,D,20120807,000000,22.32,23.34,22.32,22.8,312417,0
+ALLT.US,D,20120808,000000,22.87,25.26,22.81,24.8,761543,0
+ALLT.US,D,20120809,000000,24.75,26.7,24.72,26.24,805622,0
+ALLT.US,D,20120810,000000,26,26.5,25.54,25.96,327841,0
+ALLT.US,D,20120813,000000,25.7,26.06,25.38,25.95,431386,0
+ALLT.US,D,20120814,000000,26,26.32,25.62,26.05,351828,0
+ALLT.US,D,20120815,000000,25.94,26.24,25.89,26.12,241098,0
+ALLT.US,D,20120816,000000,26.25,27.42,26.22,27.25,504261,0
+ALLT.US,D,20120817,000000,27.22,28.08,27.1,27.4,654112,0
+ALLT.US,D,20120820,000000,27.11,27.53,27.02,27.21,322611,0
+ALLT.US,D,20120821,000000,27.24,27.95,27.02,27.72,373228,0
+ALLT.US,D,20120822,000000,27.49,27.72,27.22,27.58,299017,0
+ALLT.US,D,20120823,000000,27.4,27.52,27.001,27.04,313387,0
+ALLT.US,D,20120824,000000,26.73,27.7,26.72,27.11,314348,0
+ALLT.US,D,20120827,000000,27.34,27.34,26.16,26.18,365448,0
+ALLT.US,D,20120828,000000,26.27,26.52,25.72,26.29,256370,0
+ALLT.US,D,20120829,000000,26.49,26.49,25.53,25.8,320320,0
+ALLT.US,D,20120830,000000,25.91,26.11,24.6,25.38,339218,0
+ALLT.US,D,20120831,000000,25.73,26.5,25.08,26.42,442166,0
+ALLT.US,D,20120904,000000,26.52,27.1,26.13,26.69,635354,0
+ALLT.US,D,20120905,000000,26.68,26.81,25.91,26.09,215581,0
+ALLT.US,D,20120906,000000,26.24,27.14,26.1,27.06,233887,0
+ALLT.US,D,20120907,000000,26.92,28,26.56,27.49,514163,0
+ALLT.US,D,20120910,000000,27.27,29.05,27.24,27.69,1376824,0
+ALLT.US,D,20120911,000000,27.74,27.87,27.34,27.52,311851,0
+ALLT.US,D,20120912,000000,27.5,27.88,27.33,27.58,330529,0
+ALLT.US,D,20120913,000000,27.53,27.85,26.88,27.6,491267,0
+ALLT.US,D,20120914,000000,27.64,28.4,27.3,27.51,618361,0
+ALLT.US,D,20120917,000000,27.44,27.45,26.92,26.99,222700,0
+ALLT.US,D,20120918,000000,27.15,27.15,24.94,25.83,1037619,0
+ALLT.US,D,20120919,000000,25.73,26.27,25.61,26.18,140977,0
+ALLT.US,D,20120920,000000,25.99,26.55,25.75,26.44,201907,0
+ALLT.US,D,20120921,000000,26.64,27,26.33,26.41,106905,0
+ALLT.US,D,20120924,000000,26.39,26.4,25.731,25.93,244904,0
+ALLT.US,D,20120925,000000,26.1,26.1,25.171,25.41,401965,0
+ALLT.US,D,20120926,000000,25.37,25.41,23.5,24.04,680239,0
+ALLT.US,D,20120927,000000,24.52,25.38,24.1,25.32,281044,0
+ALLT.US,D,20120928,000000,25.04,26.75,25.02,26.52,431518,0
+ALLT.US,D,20121001,000000,26.66,26.88,24.92,25,316984,0
+ALLT.US,D,20121002,000000,25.36,25.7,24.49,25.29,373515,0
+ALLT.US,D,20121003,000000,24.93,26.2,24.4,25.5,459370,0
+ALLT.US,D,20121004,000000,25.65,25.65,24.75,25.18,179866,0
+ALLT.US,D,20121005,000000,25.4,25.61,24.68,24.81,452781,0
+ALLT.US,D,20121008,000000,24.93,25.49,24.55,24.83,230577,0
+ALLT.US,D,20121009,000000,25.32,25.97,24.9,24.977,1091196,0
+ALLT.US,D,20121010,000000,25.1,25.1,24.62,24.74,247103,0
+ALLT.US,D,20121011,000000,25.14,25.46,24.61,24.96,233359,0
+ALLT.US,D,20121012,000000,24.89,25.308,24.49,24.72,197648,0
+ALLT.US,D,20121015,000000,25.21,25.315,24.81,25,261855,0
+ALLT.US,D,20121016,000000,25.28,25.54,25.005,25.34,286551,0
+ALLT.US,D,20121017,000000,25.32,25.6,25.25,25.36,184097,0
+ALLT.US,D,20121018,000000,25.21,25.37,24.68,25.23,211232,0
+ALLT.US,D,20121019,000000,25.05,25.12,23.79,24.5,228012,0
+ALLT.US,D,20121022,000000,24.45,24.6,23.88,23.96,179290,0
+ALLT.US,D,20121023,000000,23.47,23.69,23.04,23.42,310086,0
+ALLT.US,D,20121024,000000,23.7,23.9,23.34,23.7,108605,0
+ALLT.US,D,20121025,000000,23.91,24.01,23.4,23.8,178768,0
+ALLT.US,D,20121026,000000,23.87,23.87,22.535,22.78,329593,0
+ALLT.US,D,20121031,000000,21.56,23.46,21.35,23.31,1078007,0
+ALLT.US,D,20121101,000000,23.35,23.69,23,23.13,233936,0
+ALLT.US,D,20121102,000000,22.67,23.31,22.58,22.59,360575,0
+ALLT.US,D,20121105,000000,22.49,22.49,21.91,22.34,158688,0
+ALLT.US,D,20121106,000000,22.45,23,22.43,22.65,195858,0
+ALLT.US,D,20121107,000000,22.42,24.29,22.18,24.013,658490,0
+ALLT.US,D,20121108,000000,23.9,24.493,21.55,22.04,456908,0
+ALLT.US,D,20121109,000000,21.91,22.3,21.85,22.12,270469,0
+ALLT.US,D,20121112,000000,22.31,22.36,21.69,21.99,176073,0
+ALLT.US,D,20121113,000000,21.74,22.08,21.18,21.52,267171,0
+ALLT.US,D,20121114,000000,21.86,21.86,20.69,20.81,305011,0
+ALLT.US,D,20121115,000000,21.02,21.04,20.25,20.92,338964,0
+ALLT.US,D,20121116,000000,20.9,20.9,19.44,19.47,693800,0
+ALLT.US,D,20121119,000000,19.9,20.05,19.04,19.19,1042884,0
+ALLT.US,D,20121120,000000,19.08,19.45,18.82,19.17,450012,0
+ALLT.US,D,20121121,000000,19.71,20.1,19.71,20.06,664372,0
+ALLT.US,D,20121123,000000,20.62,21.24,20.49,21.22,375115,0
+ALLT.US,D,20121126,000000,21.47,21.53,20.86,21.27,468401,0
+ALLT.US,D,20121127,000000,21.66,22.37,21.61,21.84,893771,0
+ALLT.US,D,20121128,000000,21.94,22.05,21.48,21.85,327514,0
+ALLT.US,D,20121129,000000,21.84,22.15,21.63,21.77,280939,0
+ALLT.US,D,20121130,000000,21.81,21.88,21.17,21.84,435533,0
+ALLT.US,D,20121203,000000,21.87,21.99,21.66,21.82,394116,0
+ALLT.US,D,20121204,000000,21.95,22.14,21.25,21.72,359449,0
+ALLT.US,D,20121205,000000,21.72,21.83,20.4,20.53,537691,0
+ALLT.US,D,20121206,000000,20.37,20.37,18.71,18.96,1097337,0
+ALLT.US,D,20121207,000000,19.22,19.63,18.91,19.44,766467,0
+ALLT.US,D,20121210,000000,19.39,20.06,19.36,19.78,462901,0
+ALLT.US,D,20121211,000000,19.72,20.46,19.54,20.26,299603,0
+ALLT.US,D,20121212,000000,20.4,21.255,20.05,20.1,717347,0
+ALLT.US,D,20121213,000000,19.05,19.11,16.62,17.78,3468661,0
+ALLT.US,D,20121214,000000,17.27,17.79,16.95,17.12,748406,0
+ALLT.US,D,20121217,000000,17.43,17.77,17.2,17.57,790013,0
+ALLT.US,D,20121218,000000,17.91,18.36,17.55,18.31,428746,0
+ALLT.US,D,20121219,000000,18.37,18.65,18.01,18.17,356673,0
+ALLT.US,D,20121220,000000,18.3,18.65,18.12,18.451,519745,0
+ALLT.US,D,20121221,000000,17.93,18.12,17.36,17.55,496579,0
+ALLT.US,D,20121224,000000,17.7,17.7,17.45,17.58,280719,0
+ALLT.US,D,20121226,000000,17.73,17.8,17.08,17.29,348338,0
+ALLT.US,D,20121227,000000,17.168,17.35,16.805,17.3,467064,0
+ALLT.US,D,20121228,000000,17.13,17.563,17,17.39,247433,0
+ALLT.US,D,20121231,000000,17.35,18,17.01,17.82,489083,0
+ALLT.US,D,20130102,000000,18.5,19.42,18.21,18.28,853783,0
+ALLT.US,D,20130103,000000,16.12,16.24,13.46,13.85,8547998,0
+ALLT.US,D,20130104,000000,14.3,14.94,14.15,14.63,2640283,0
+ALLT.US,D,20130107,000000,14.64,14.64,14.15,14.35,916995,0
+ALLT.US,D,20130108,000000,14,14.14,13.15,13.59,2241734,0
+ALLT.US,D,20130109,000000,13.6,13.87,13.5,13.76,671126,0
+ALLT.US,D,20130110,000000,13.72,13.93,13.6,13.75,664780,0
+ALLT.US,D,20130111,000000,13.66,13.89,13.51,13.77,478901,0
+ALLT.US,D,20130114,000000,13.58,13.8,13.36,13.58,452159,0
+ALLT.US,D,20130115,000000,13.49,13.49,13.22,13.36,341052,0
+ALLT.US,D,20130116,000000,13.33,13.63,13.33,13.46,304684,0
+ALLT.US,D,20130117,000000,13.59,13.85,13.4,13.48,604946,0
+ALLT.US,D,20130118,000000,13.4,13.71,13.36,13.48,1261444,0
+ALLT.US,D,20130122,000000,13.47,13.6,13.32,13.41,408712,0
+ALLT.US,D,20130123,000000,13.71,14.38,13.71,14.15,1408451,0
+ALLT.US,D,20130124,000000,14.18,14.18,13.62,13.81,646638,0
+ALLT.US,D,20130125,000000,13.86,14.26,13.72,14.17,608837,0
+ALLT.US,D,20130128,000000,14.15,14.18,13.82,13.88,484073,0
+ALLT.US,D,20130129,000000,13.75,13.83,13.63,13.67,353812,0
+ALLT.US,D,20130130,000000,13.63,13.71,13.32,13.49,502023,0
+ALLT.US,D,20130131,000000,13.65,14.03,13.6,13.79,482933,0
+ALLT.US,D,20130201,000000,13.97,14.02,13.67,13.85,471554,0
+ALLT.US,D,20130204,000000,14.18,14.66,14.04,14.15,1591792,0
+ALLT.US,D,20130205,000000,14.75,15.3,14.033,14.11,2109464,0
+ALLT.US,D,20130206,000000,13.88,14,13.27,13.96,873587,0
+ALLT.US,D,20130207,000000,13.94,14.28,13.83,14.04,400947,0
+ALLT.US,D,20130208,000000,14.01,14.14,13.69,13.9,528156,0
+ALLT.US,D,20130211,000000,14.22,14.46,13.94,14.42,536036,0
+ALLT.US,D,20130212,000000,14.59,14.62,14.11,14.3,552341,0
+ALLT.US,D,20130213,000000,14.32,14.48,14.03,14.16,554993,0
+ALLT.US,D,20130214,000000,14,14.38,13.63,14.35,538498,0
+ALLT.US,D,20130215,000000,14.39,14.58,14.34,14.41,510840,0
+ALLT.US,D,20130219,000000,14.43,14.65,14.31,14.62,499119,0
+ALLT.US,D,20130220,000000,14.85,15.55,14.8,15.23,983195,0
+ALLT.US,D,20130221,000000,15.15,15.2,14.31,14.68,762982,0
+ALLT.US,D,20130222,000000,14.83,14.89,14.35,14.53,372232,0
+ALLT.US,D,20130225,000000,14.63,14.68,14.35,14.58,380859,0
+ALLT.US,D,20130226,000000,14.59,14.75,14.29,14.6,425582,0
+ALLT.US,D,20130227,000000,14.63,14.74,14.16,14.33,334606,0
+ALLT.US,D,20130228,000000,14.25,14.26,13.53,13.73,1113218,0
+ALLT.US,D,20130301,000000,13.65,13.75,12.64,13.09,1182964,0
+ALLT.US,D,20130304,000000,13,13.07,12.38,13.05,946122,0
+ALLT.US,D,20130305,000000,13.19,13.4,12.95,13.1,492077,0
+ALLT.US,D,20130306,000000,13.14,13.16,12.96,13.06,371041,0
+ALLT.US,D,20130307,000000,13.09,13.3,12.94,13.23,414448,0
+ALLT.US,D,20130308,000000,13.25,13.32,13.02,13.13,589046,0
+ALLT.US,D,20130311,000000,13.09,13.91,13.02,13.76,382133,0
+ALLT.US,D,20130312,000000,13.69,14.05,13.52,13.86,405691,0
+ALLT.US,D,20130313,000000,13.92,14.06,13.74,13.78,240800,0
+ALLT.US,D,20130314,000000,13.91,14.72,13.81,14.42,569564,0
+ALLT.US,D,20130315,000000,14.42,14.7,14.27,14.42,276912,0
+ALLT.US,D,20130318,000000,14.26,14.41,14.18,14.2,166874,0
+ALLT.US,D,20130319,000000,14.21,14.31,13.37,13.65,358193,0
+ALLT.US,D,20130320,000000,13.86,14.06,13.72,13.84,278924,0
+ALLT.US,D,20130321,000000,13.71,13.84,13.44,13.7,192647,0
+ALLT.US,D,20130322,000000,13.71,13.76,13,13.18,549924,0
+ALLT.US,D,20130325,000000,13.17,13.18,12.65,12.68,921482,0
+ALLT.US,D,20130326,000000,12.68,12.87,12.41,12.78,626577,0
+ALLT.US,D,20130327,000000,12.61,12.65,12.25,12.41,480946,0
+ALLT.US,D,20130328,000000,12.38,12.49,11.66,11.94,1446885,0
+ALLT.US,D,20130401,000000,11.99,12.24,11.8,11.95,578852,0
+ALLT.US,D,20130402,000000,11.82,11.97,11.61,11.81,484314,0
+ALLT.US,D,20130403,000000,11.8,11.88,11.36,11.58,652240,0
+ALLT.US,D,20130404,000000,12.25,12.79,11.88,12.31,1435089,0
+ALLT.US,D,20130405,000000,12.01,12.3,11.55,12,447734,0
+ALLT.US,D,20130408,000000,11.98,11.99,11.48,11.64,467313,0
+ALLT.US,D,20130409,000000,11.59,11.98,11.51,11.79,497354,0
+ALLT.US,D,20130410,000000,11.62,11.854,11.49,11.56,482839,0
+ALLT.US,D,20130411,000000,11.56,11.65,11.35,11.48,476038,0
+ALLT.US,D,20130412,000000,11.4,11.78,11.25,11.69,673107,0
+ALLT.US,D,20130415,000000,11.58,11.63,11.33,11.51,254777,0
+ALLT.US,D,20130416,000000,11.57,11.75,11.395,11.63,320134,0
+ALLT.US,D,20130417,000000,11.56,11.62,11.03,11.18,450753,0
+ALLT.US,D,20130418,000000,11.19,11.51,11.09,11.19,434697,0
+ALLT.US,D,20130419,000000,11.19,11.23,10.88,11.05,254186,0
+ALLT.US,D,20130422,000000,11.14,11.14,10.751,11.09,422424,0
+ALLT.US,D,20130423,000000,11.2,11.85,11.19,11.34,468094,0
+ALLT.US,D,20130424,000000,11.28,11.59,11.28,11.35,344919,0
+ALLT.US,D,20130425,000000,11.4,11.525,11.28,11.34,191368,0
+ALLT.US,D,20130426,000000,11.34,11.36,10.96,11.01,247826,0
+ALLT.US,D,20130429,000000,11.07,11.43,10.95,11.35,336362,0
+ALLT.US,D,20130430,000000,11.3,11.5,11.16,11.32,308843,0
+ALLT.US,D,20130501,000000,11.34,11.51,11.01,11.11,392971,0
+ALLT.US,D,20130502,000000,11.17,11.25,11.01,11.09,296145,0
+ALLT.US,D,20130503,000000,11.9,12,11.5,11.68,772898,0
+ALLT.US,D,20130506,000000,11.76,12.31,11.76,12.23,954205,0
+ALLT.US,D,20130507,000000,11.47,12.36,11.47,12.33,3012619,0
+ALLT.US,D,20130508,000000,12.16,12.9,12.16,12.71,968754,0
+ALLT.US,D,20130509,000000,12.64,12.64,11.85,12.21,634771,0
+ALLT.US,D,20130510,000000,12.26,12.51,12.12,12.34,518549,0
+ALLT.US,D,20130513,000000,11.77,12.48,11.75,12.37,569469,0
+ALLT.US,D,20130514,000000,12.33,12.723,12.279,12.65,377814,0
+ALLT.US,D,20130515,000000,12.56,12.946,12.5,12.72,399442,0
+ALLT.US,D,20130516,000000,12.67,13.33,12.67,13.3,518463,0
+ALLT.US,D,20130517,000000,13.44,13.6,13.05,13.29,484705,0
+ALLT.US,D,20130520,000000,13.22,13.61,13.19,13.51,552634,0
+ALLT.US,D,20130521,000000,13.54,13.54,13,13.12,425960,0
+ALLT.US,D,20130522,000000,13.11,13.34,12.9,12.94,538143,0
+ALLT.US,D,20130523,000000,12.79,12.79,12.21,12.22,469709,0
+ALLT.US,D,20130524,000000,12.1,12.35,11.91,12.15,362844,0
+ALLT.US,D,20130528,000000,12.41,12.45,12.03,12.15,449748,0
+ALLT.US,D,20130529,000000,12.15,12.15,11.7,11.9,546917,0
+ALLT.US,D,20130530,000000,11.96,12.3,11.86,12.28,704314,0
+ALLT.US,D,20130531,000000,12.25,12.48,12.09,12.36,556116,0
+ALLT.US,D,20130603,000000,12.39,12.48,12.22,12.31,430878,0
+ALLT.US,D,20130604,000000,12.35,12.47,12.02,12.2,309033,0
+ALLT.US,D,20130605,000000,12.09,12.15,11.71,11.77,435371,0
+ALLT.US,D,20130606,000000,11.83,12.04,11.48,11.5,336784,0
+ALLT.US,D,20130607,000000,11.56,11.62,11.38,11.55,225714,0
+ALLT.US,D,20130610,000000,11.6,11.97,11.46,11.93,658107,0
+ALLT.US,D,20130611,000000,11.75,12.18,11.66,12.12,407381,0
+ALLT.US,D,20130612,000000,12.25,12.36,12.02,12.12,306770,0
+ALLT.US,D,20130613,000000,12.1,12.32,11.98,12.29,240800,0
+ALLT.US,D,20130614,000000,12.25,12.47,12.12,12.21,260985,0
+ALLT.US,D,20130617,000000,12.24,12.34,12.15,12.24,232665,0
+ALLT.US,D,20130618,000000,12.25,12.4,12.25,12.39,184714,0
+ALLT.US,D,20130619,000000,12.36,12.62,12.315,12.54,304213,0
+ALLT.US,D,20130620,000000,12.36,12.48,12.17,12.21,189031,0
+ALLT.US,D,20130621,000000,12.21,12.21,11.8,11.89,209343,0
+ALLT.US,D,20130624,000000,11.67,11.79,11.28,11.44,567466,0
+ALLT.US,D,20130625,000000,12.06,13.46,12.06,13.38,1053432,0
+ALLT.US,D,20130626,000000,13.99,14.16,13.57,13.79,981739,0
+ALLT.US,D,20130627,000000,13.86,13.86,13.42,13.7,216770,0
+ALLT.US,D,20130628,000000,13.69,13.78,13.36,13.71,538368,0
+ALLT.US,D,20130701,000000,13.77,13.914,13.44,13.5,393351,0
+ALLT.US,D,20130702,000000,13.48,13.57,13.21,13.24,323915,0
+ALLT.US,D,20130703,000000,13.15,13.19,13.07,13.11,148188,0
+ALLT.US,D,20130705,000000,13.22,13.27,12.8,13.03,169810,0
+ALLT.US,D,20130708,000000,13.03,13.18,12.91,12.99,325782,0
+ALLT.US,D,20130709,000000,13.01,13.03,12.83,12.87,183752,0
+ALLT.US,D,20130710,000000,12.91,13.19,12.9,13.13,249481,0
+ALLT.US,D,20130711,000000,13.57,13.62,13.03,13.23,340676,0
+ALLT.US,D,20130712,000000,13.26,13.74,13.2,13.51,339948,0
+ALLT.US,D,20130715,000000,13.7,14.87,13.64,14.83,692878,0
+ALLT.US,D,20130716,000000,14.78,15.28,14.22,14.27,616987,0
+ALLT.US,D,20130717,000000,14.4,15.09,14.4,15.05,438393,0
+ALLT.US,D,20130718,000000,15.24,15.51,15.14,15.45,476142,0
+ALLT.US,D,20130719,000000,15.49,15.58,14.68,15.01,271722,0
+ALLT.US,D,20130722,000000,15.23,15.23,14.84,14.97,184557,0
+ALLT.US,D,20130723,000000,15.08,15.1,14.93,15.02,169942,0
+ALLT.US,D,20130724,000000,15.18,15.33,14.74,14.84,203110,0
+ALLT.US,D,20130725,000000,14.7,15.18,14.64,15.14,281435,0
+ALLT.US,D,20130726,000000,15,15.09,14.7,14.91,179264,0
+ALLT.US,D,20130729,000000,14.86,14.94,14.7,14.84,79516,0
+ALLT.US,D,20130730,000000,14.89,14.99,14.43,14.71,149080,0
+ALLT.US,D,20130731,000000,14.74,14.85,14.5,14.63,103574,0
+ALLT.US,D,20130801,000000,14.79,14.79,14.55,14.63,183640,0
+ALLT.US,D,20130802,000000,14.55,14.75,14.32,14.49,485507,0
+ALLT.US,D,20130805,000000,14.85,15.98,14.76,15.55,777126,0
+ALLT.US,D,20130806,000000,13.85,15.27,13.8,14.75,2722536,0
+ALLT.US,D,20130807,000000,14.96,14.99,13.8,13.81,404465,0
+ALLT.US,D,20130808,000000,13.9,14.02,13.5,13.58,355431,0
+ALLT.US,D,20130809,000000,13.5,13.8,12.7,12.98,574040,0
+ALLT.US,D,20130812,000000,12.9,13.12,12.72,12.73,589348,0
+ALLT.US,D,20130813,000000,12.67,12.76,12.11,12.3,687186,0
+ALLT.US,D,20130814,000000,12.32,12.89,12.32,12.69,642058,0
+ALLT.US,D,20130815,000000,12.68,12.68,12.15,12.26,240958,0
+ALLT.US,D,20130816,000000,12.21,12.3,12.11,12.19,260751,0
+ALLT.US,D,20130819,000000,12.17,12.25,11.98,12.02,272935,0
+ALLT.US,D,20130820,000000,12.06,12.2,11.93,12.02,148960,0
+ALLT.US,D,20130821,000000,11.99,12.08,11.94,12.05,156230,0
+ALLT.US,D,20130822,000000,12.13,12.5,12.036,12.45,151800,0
+ALLT.US,D,20130823,000000,12.48,12.57,12.37,12.4,158286,0
+ALLT.US,D,20130826,000000,12.4,12.51,12.23,12.38,102178,0
+ALLT.US,D,20130827,000000,12.25,12.36,11.92,12.04,178911,0
+ALLT.US,D,20130828,000000,12.18,12.5,12.06,12.3,151074,0
+ALLT.US,D,20130829,000000,12.38,12.64,12.38,12.48,131222,0
+ALLT.US,D,20130830,000000,12.39,12.53,12.01,12.2,185235,0
+ALLT.US,D,20130903,000000,12.37,12.57,12.24,12.33,297427,0
+ALLT.US,D,20130904,000000,12.42,12.53,12.18,12.35,157723,0
+ALLT.US,D,20130905,000000,12.35,12.8,12.21,12.58,155626,0
+ALLT.US,D,20130906,000000,12.68,12.688,12.11,12.22,152551,0
+ALLT.US,D,20130909,000000,12.27,12.38,12.01,12.22,334264,0
+ALLT.US,D,20130910,000000,12.49,13.06,12.415,13,1462695,0
+ALLT.US,D,20130911,000000,12.95,12.965,12.255,12.42,582398,0
+ALLT.US,D,20130912,000000,12.47,12.78,12.4,12.49,1264880,0
+ALLT.US,D,20130913,000000,12.52,12.706,12.36,12.63,186248,0
+ALLT.US,D,20130916,000000,12.8,13.13,12.735,12.97,242153,0
+ALLT.US,D,20130917,000000,13.05,13.82,13.045,13.73,437081,0
+ALLT.US,D,20130918,000000,13.86,13.95,12.98,13.81,483562,0
+ALLT.US,D,20130919,000000,13.89,14,13.28,13.31,266199,0
+ALLT.US,D,20130920,000000,13.51,13.73,13.09,13.18,222820,0
+ALLT.US,D,20130923,000000,13.08,13.16,12.74,13,365726,0
+ALLT.US,D,20130924,000000,13,13.19,12.87,13,273600,0
+ALLT.US,D,20130925,000000,12.97,13.06,12.81,12.94,143558,0
+ALLT.US,D,20130926,000000,12.95,13.03,12.71,12.89,162000,0
+ALLT.US,D,20130927,000000,12.87,13.01,12.6,12.93,155843,0
+ALLT.US,D,20130930,000000,12.81,12.94,12.56,12.65,294900,0
+ALLT.US,D,20131001,000000,12.7,12.87,12.27,12.63,262500,0
+ALLT.US,D,20131002,000000,13.7,14.54,13.68,14.09,1385200,0
+ALLT.US,D,20131003,000000,13.97,14.02,13.52,13.71,275400,0
+ALLT.US,D,20131004,000000,13.73,14.02,13.5,14,192900,0
+ALLT.US,D,20131007,000000,13.83,13.99,13.6,13.88,214300,0
+ALLT.US,D,20131008,000000,13.93,14.03,13.12,13.37,295600,0
+ALLT.US,D,20131009,000000,13.48,13.55,13.02,13.24,273048,0
+ALLT.US,D,20131010,000000,13.43,13.76,13.2,13.37,148166,0
+ALLT.US,D,20131011,000000,13.38,13.56,13.21,13.46,176146,0
+ALLT.US,D,20131014,000000,13.36,13.51,13.01,13.46,239091,0
+ALLT.US,D,20131015,000000,13.22,13.51,13.21,13.27,183900,0
+ALLT.US,D,20131016,000000,13.24,13.43,12.98,13.05,240300,0
+ALLT.US,D,20131017,000000,12.98,13.21,12.94,13.21,150000,0
+ALLT.US,D,20131018,000000,13.34,13.6,13.27,13.47,152200,0
+ALLT.US,D,20131021,000000,13.56,13.6,13.4,13.47,157915,0
+ALLT.US,D,20131022,000000,13.75,13.75,13.4,13.43,167300,0
+ALLT.US,D,20131023,000000,13.32,13.9,13.32,13.61,236132,0
+ALLT.US,D,20131024,000000,13.66,13.81,13.42,13.45,147900,0
+ALLT.US,D,20131025,000000,13.79,13.89,13.22,13.33,242964,0
+ALLT.US,D,20131028,000000,13.27,13.32,12.95,13.24,303300,0
+ALLT.US,D,20131029,000000,13.55,14.65,13.46,14.35,1194100,0
+ALLT.US,D,20131030,000000,14.1,14.17,13.67,13.78,567700,0
+ALLT.US,D,20131031,000000,13.76,13.838,13.18,13.48,398466,0
+ALLT.US,D,20131101,000000,13.51,13.8,13.14,13.23,396900,0
+ALLT.US,D,20131104,000000,13.15,13.34,12.81,13.005,426616,0
+ALLT.US,D,20131105,000000,13.02,13.15,12.76,12.81,255900,0
+ALLT.US,D,20131106,000000,12.93,13,12.77,12.93,177400,0
+ALLT.US,D,20131107,000000,13.14,13.41,12.8,12.87,221700,0
+ALLT.US,D,20131108,000000,12.84,13.15,12.65,12.83,255500,0
+ALLT.US,D,20131111,000000,12.83,12.87,12.55,12.71,173353,0
+ALLT.US,D,20131112,000000,12.99,13.28,12.76,13.15,432000,0
+ALLT.US,D,20131113,000000,13.15,14.04,13.13,13.75,722000,0
+ALLT.US,D,20131114,000000,13.7,13.74,13.39,13.69,229700,0
+ALLT.US,D,20131115,000000,13.7,14.03,13.53,13.77,368400,0
+ALLT.US,D,20131118,000000,13.95,14,13.21,13.32,259400,0
+ALLT.US,D,20131119,000000,13.23,13.27,12.95,13.03,245693,0
+ALLT.US,D,20131120,000000,13.09,13.15,12.86,13.02,284400,0
+ALLT.US,D,20131121,000000,13.09,13.16,12.96,13.03,297600,0
+ALLT.US,D,20131122,000000,13.07,13.19,12.96,13.18,88786,0
+ALLT.US,D,20131125,000000,13.18,13.18,12.96,13,116200,0
+ALLT.US,D,20131126,000000,13.05,13.11,12.81,12.84,102800,0
+ALLT.US,D,20131127,000000,12.86,13.21,12.57,13.2,250800,0
+ALLT.US,D,20131129,000000,13.2,13.2,13.01,13.04,60635,0
+ALLT.US,D,20131202,000000,13.06,13.57,13.06,13.12,374900,0
+ALLT.US,D,20131203,000000,13.13,13.34,12.85,13.02,233270,0
+ALLT.US,D,20131204,000000,13,13.47,12.94,13.35,203000,0
+ALLT.US,D,20131205,000000,13.38,13.46,13.17,13.33,136500,0
+ALLT.US,D,20131206,000000,13.43,13.59,13.2,13.45,319200,0
+ALLT.US,D,20131209,000000,13.5,13.715,13.38,13.61,196253,0
+ALLT.US,D,20131210,000000,13.68,13.74,13.48,13.57,209900,0
+ALLT.US,D,20131211,000000,13.66,13.99,13.37,13.77,533400,0
+ALLT.US,D,20131212,000000,13.75,13.85,13.52,13.55,228285,0
+ALLT.US,D,20131213,000000,13.64,13.79,13.54,13.72,240943,0
+ALLT.US,D,20131216,000000,13.82,13.88,13.7,13.82,142942,0
+ALLT.US,D,20131217,000000,13.95,14.39,13.76,14.25,330400,0
+ALLT.US,D,20131218,000000,14.35,14.49,14.05,14.38,380900,0
+ALLT.US,D,20131219,000000,14.52,15.17,14.39,14.76,726900,0
+ALLT.US,D,20131220,000000,14.83,15.29,14.7,14.95,487500,0
+ALLT.US,D,20131223,000000,15,15.1,14.77,14.83,247200,0
+ALLT.US,D,20131224,000000,14.8,15.06,14.77,14.99,87685,0
+ALLT.US,D,20131226,000000,15.22,15.29,14.64,14.68,160306,0
+ALLT.US,D,20131227,000000,14.63,14.93,14.54,14.92,177200,0
+ALLT.US,D,20131230,000000,14.78,15.04,14.59,15,144600,0
+ALLT.US,D,20131231,000000,14.98,15.37,14.98,15.13,232900,0
+ALLT.US,D,20140102,000000,15.07,15.21,14.8,15.14,502438,0
+ALLT.US,D,20140103,000000,15.25,15.36,15.055,15.15,208361,0
+ALLT.US,D,20140106,000000,15.17,15.84,15.03,15.55,517600,0
+ALLT.US,D,20140107,000000,15.31,15.73,15.25,15.4,545600,0
+ALLT.US,D,20140108,000000,15.4,15.59,15.22,15.39,226300,0
+ALLT.US,D,20140109,000000,15.69,15.78,15.44,15.61,623100,0
+ALLT.US,D,20140110,000000,15.61,15.61,14.64,15.28,497100,0
+ALLT.US,D,20140113,000000,15.46,15.55,14.77,14.93,290400,0
+ALLT.US,D,20140114,000000,15.04,16.6,14.78,16.35,1806000,0
+ALLT.US,D,20140115,000000,16.47,17.3,16.42,17.06,1276100,0
+ALLT.US,D,20140116,000000,17.31,18.09,16.38,16.62,1255816,0
+ALLT.US,D,20140117,000000,16.53,16.61,16.09,16.44,552500,0
+ALLT.US,D,20140121,000000,16.23,16.38,15.98,16.06,474200,0
+ALLT.US,D,20140122,000000,15.99,16.52,15.67,16.48,635100,0
+ALLT.US,D,20140123,000000,16.42,16.64,16.14,16.63,430700,0
+ALLT.US,D,20140124,000000,16.55,16.55,15.92,15.98,469000,0
+ALLT.US,D,20140127,000000,16.09,16.29,15.57,16.14,608600,0
+ALLT.US,D,20140128,000000,16.02,16.42,15.9,16.33,419000,0
+ALLT.US,D,20140129,000000,16.16,16.22,15.62,15.73,317700,0
+ALLT.US,D,20140130,000000,15.75,16.17,15.75,16.13,262100,0
+ALLT.US,D,20140131,000000,15.94,16.09,15.64,16.02,298800,0
+ALLT.US,D,20140203,000000,15.97,16.37,15.905,16.11,438782,0
+ALLT.US,D,20140204,000000,16.13,16.23,15.92,16.12,270147,0
+ALLT.US,D,20140205,000000,16,16.51,15.95,16.14,311224,0
+ALLT.US,D,20140206,000000,16.25,16.35,15.53,15.79,288986,0
+ALLT.US,D,20140207,000000,15.84,16.065,15.77,16.04,194509,0
+ALLT.US,D,20140210,000000,15.84,16.45,15.74,16.35,403063,0
+ALLT.US,D,20140211,000000,16.85,16.85,15.324,15.78,992870,0
+ALLT.US,D,20140212,000000,16.04,16.99,16.01,16.61,1025632,0
+ALLT.US,D,20140213,000000,16.21,16.43,15.88,16.2,427185,0
+ALLT.US,D,20140214,000000,16.18,16.68,16.076,16.19,300202,0
+ALLT.US,D,20140218,000000,16.25,16.59,16.15,16.57,254048,0
+ALLT.US,D,20140219,000000,16.58,16.8,15.79,15.92,558244,0
+ALLT.US,D,20140220,000000,15.95,16.18,15.79,16.12,392010,0
+ALLT.US,D,20140221,000000,16.13,16.33,15.831,16.16,238888,0
+ALLT.US,D,20140224,000000,16.43,17.18,16.35,16.79,434117,0
+ALLT.US,D,20140225,000000,17.05,17.49,16.82,16.99,470124,0
+ALLT.US,D,20140226,000000,16.99,17.22,16.82,17.06,229383,0
+ALLT.US,D,20140227,000000,17.08,17.27,17,17.13,414824,0
+ALLT.US,D,20140228,000000,17.15,17.2,16.63,16.82,307389,0
+ALLT.US,D,20140303,000000,16.63,16.66,16.31,16.46,326636,0
+ALLT.US,D,20140304,000000,16.62,16.72,16.28,16.51,201380,0
+ALLT.US,D,20140305,000000,16.53,16.59,16.215,16.44,189692,0
+ALLT.US,D,20140306,000000,16.62,16.64,16.21,16.29,199809,0
+ALLT.US,D,20140307,000000,16.37,16.37,15.75,15.97,239693,0
+ALLT.US,D,20140310,000000,16.01,16.03,15.5,15.71,205133,0
+ALLT.US,D,20140311,000000,15.75,15.75,15.13,15.37,326746,0
+ALLT.US,D,20140312,000000,15.32,15.41,15.09,15.27,162990,0
+ALLT.US,D,20140313,000000,15.44,15.49,14.87,14.92,209718,0
+ALLT.US,D,20140314,000000,14.87,15.02,14.64,14.74,164703,0
+ALLT.US,D,20140317,000000,14.83,15.18,14.83,15.04,212083,0
+ALLT.US,D,20140318,000000,15.24,15.4,15.12,15.24,201399,0
+ALLT.US,D,20140319,000000,15.32,15.53,15.16,15.31,160956,0
+ALLT.US,D,20140320,000000,15.22,15.64,15.13,15.34,141950,0
+ALLT.US,D,20140321,000000,15.482,15.482,14.91,14.95,178420,0
+ALLT.US,D,20140324,000000,15.52,15.52,14.37,14.63,207382,0
+ALLT.US,D,20140325,000000,14.72,15.15,14.71,14.95,205308,0
+ALLT.US,D,20140326,000000,15.16,15.18,14.26,14.32,164700,0
+ALLT.US,D,20140327,000000,14.28,14.37,13.98,14.05,214540,0
+ALLT.US,D,20140328,000000,14.05,14.22,13.12,13.21,582825,0
+ALLT.US,D,20140331,000000,13.35,13.49,13.01,13.46,260265,0
+ALLT.US,D,20140401,000000,13.55,14.27,13.55,13.99,400194,0
+ALLT.US,D,20140402,000000,14.02,14.55,13.81,14.53,247117,0
+ALLT.US,D,20140403,000000,14.6,14.68,14.01,14.15,420071,0
+ALLT.US,D,20140404,000000,14.27,14.29,13.14,13.49,395904,0
+ALLT.US,D,20140407,000000,13.53,13.59,12.95,13.17,262599,0
+ALLT.US,D,20140408,000000,13.21,13.51,13.08,13.25,571914,0
+ALLT.US,D,20140409,000000,13.28,13.74,13.19,13.71,249598,0
+ALLT.US,D,20140410,000000,13.57,13.57,12.32,12.48,381394,0
+ALLT.US,D,20140411,000000,12.4,12.42,11.78,12.06,431524,0
+ALLT.US,D,20140414,000000,12.26,12.437,11.98,12.05,259490,0
+ALLT.US,D,20140415,000000,12.14,12.328,11.52,12.01,329094,0
+ALLT.US,D,20140416,000000,12.11,12.3,11.68,12.07,296384,0
+ALLT.US,D,20140417,000000,11.99,12.27,11.87,12.04,127056,0
+ALLT.US,D,20140421,000000,12.09,12.23,11.97,12.1,127102,0
+ALLT.US,D,20140422,000000,12.1,12.81,12.1,12.58,351279,0
+ALLT.US,D,20140423,000000,12.62,12.95,12.36,12.82,365925,0
+ALLT.US,D,20140424,000000,13.12,13.84,13.12,13.35,614171,0
+ALLT.US,D,20140425,000000,13.19,13.19,12.53,12.63,294195,0
+ALLT.US,D,20140428,000000,12.67,12.69,11.9,12.37,274872,0
+ALLT.US,D,20140429,000000,12.36,12.65,12.03,12.6,333463,0
+ALLT.US,D,20140430,000000,12.52,14.09,12.5,13.64,692446,0
+ALLT.US,D,20140501,000000,13.33,13.59,13.02,13.29,272316,0
+ALLT.US,D,20140502,000000,13.1,13.26,13,13.14,153201,0
+ALLT.US,D,20140505,000000,13.09,13.3,12.87,13.15,133383,0
+ALLT.US,D,20140506,000000,13.07,13.2,12.66,12.74,144423,0
+ALLT.US,D,20140507,000000,12.67,12.75,12.31,12.58,208940,0
+ALLT.US,D,20140508,000000,12.49,12.73,12.31,12.37,193174,0
+ALLT.US,D,20140509,000000,12.3,12.35,11.93,12.2,275521,0
+ALLT.US,D,20140512,000000,12.68,13.45,12.59,13.1,516942,0
+ALLT.US,D,20140513,000000,13.25,13.25,12.85,13.18,305034,0
+ALLT.US,D,20140514,000000,13.1,13.17,12.92,12.93,107062,0
+ALLT.US,D,20140515,000000,12.95,13.15,12.75,13,166273,0
+ALLT.US,D,20140516,000000,12.98,13.7,12.79,13.47,304763,0
+ALLT.US,D,20140519,000000,13.36,13.59,13.02,13.16,288237,0
+ALLT.US,D,20140520,000000,13.25,13.675,13.12,13.54,165455,0
+ALLT.US,D,20140521,000000,13.56,13.64,13.41,13.59,170586,0
+ALLT.US,D,20140522,000000,13.46,13.83,13.412,13.72,140472,0
+ALLT.US,D,20140523,000000,13.77,13.86,13.6,13.74,133271,0
+ALLT.US,D,20140527,000000,13.93,14,13.6,13.87,257487,0
+ALLT.US,D,20140528,000000,13.79,13.91,13.26,13.46,188974,0
+ALLT.US,D,20140529,000000,13.41,13.65,13.26,13.59,104223,0
+ALLT.US,D,20140530,000000,13.6,13.63,13.19,13.28,69849,0
+ALLT.US,D,20140602,000000,13.22,13.27,12.83,13.03,226777,0
+ALLT.US,D,20140603,000000,12.88,13.134,12.3,12.43,453365,0
+ALLT.US,D,20140604,000000,12.28,12.56,12.1,12.47,272237,0
+ALLT.US,D,20140605,000000,12.68,13.5,12.66,13.16,467443,0
+ALLT.US,D,20140606,000000,13.24,13.85,13.17,13.78,199639,0
+ALLT.US,D,20140609,000000,13.68,14.08,13.52,13.65,219540,0
+ALLT.US,D,20140610,000000,13.67,13.87,13.3,13.36,251100,0
+ALLT.US,D,20140611,000000,13.37,13.69,13.26,13.57,172486,0
+ALLT.US,D,20140612,000000,13.42,13.49,13.08,13.28,153664,0
+ALLT.US,D,20140613,000000,13,13.34,13,13.17,142959,0
+ALLT.US,D,20140616,000000,12.94,13.25,12.94,13.2,100598,0
+ALLT.US,D,20140617,000000,13.11,13.5,13.05,13.39,124186,0
+ALLT.US,D,20140618,000000,13.53,13.74,13.46,13.7,144916,0
+ALLT.US,D,20140619,000000,13.78,13.8,13.18,13.21,176401,0
+ALLT.US,D,20140620,000000,13.36,13.36,13,13.16,119674,0
+ALLT.US,D,20140623,000000,13.23,13.325,13.11,13.17,95660,0
+ALLT.US,D,20140624,000000,13.12,13.17,12.72,12.75,162872,0
+ALLT.US,D,20140625,000000,12.82,12.97,12.61,12.82,212053,0
+ALLT.US,D,20140626,000000,12.7,13.03,12.5,13,191295,0
+ALLT.US,D,20140627,000000,12.91,13.46,12.86,13.31,164942,0
+ALLT.US,D,20140630,000000,13.18,13.25,12.92,13.05,116673,0
+ALLT.US,D,20140701,000000,13,13.4,13,13.26,115736,0
+ALLT.US,D,20140702,000000,13.35,13.58,13.28,13.37,132300,0
+ALLT.US,D,20140703,000000,13.45,13.61,13.345,13.56,56975,0
+ALLT.US,D,20140707,000000,13.42,13.533,12.92,12.99,156379,0
+ALLT.US,D,20140708,000000,12.91,12.96,12.55,12.69,175505,0
+ALLT.US,D,20140709,000000,12.85,12.88,12.44,12.56,126100,0
+ALLT.US,D,20140710,000000,12.43,12.84,12.32,12.62,82025,0
+ALLT.US,D,20140711,000000,12.59,13.3,12.52,13.09,551059,0
+ALLT.US,D,20140714,000000,13.24,13.25,12.946,13.04,201012,0
+ALLT.US,D,20140715,000000,13.14,13.29,12.97,13.15,245523,0
+ALLT.US,D,20140716,000000,13.19,13.21,13.05,13.1,98499,0
+ALLT.US,D,20140717,000000,13,13.58,12.75,12.75,303391,0
+ALLT.US,D,20140718,000000,12.85,13.17,12.81,12.84,211673,0
+ALLT.US,D,20140721,000000,12.72,13.04,12.71,12.91,128662,0
+ALLT.US,D,20140722,000000,13,13.1,12.81,12.86,135914,0
+ALLT.US,D,20140723,000000,13.27,13.27,12.94,13.02,129371,0
+ALLT.US,D,20140724,000000,13.07,13.26,12.884,13.09,143103,0
+ALLT.US,D,20140725,000000,13.12,13.14,12.9,12.95,117176,0
+ALLT.US,D,20140728,000000,12.86,13.07,12.66,12.73,169802,0
+ALLT.US,D,20140729,000000,12.84,13.18,12.8,13.08,118469,0
+ALLT.US,D,20140730,000000,13.13,13.53,13.12,13.43,150845,0
+ALLT.US,D,20140731,000000,13.23,13.24,12.856,12.93,234132,0
+ALLT.US,D,20140801,000000,12.86,12.97,12.12,12.31,261257,0
+ALLT.US,D,20140804,000000,12.49,12.78,12.152,12.75,255020,0
+ALLT.US,D,20140805,000000,11.75,12.38,10.25,10.6,3255037,0
+ALLT.US,D,20140806,000000,10.75,11.18,10.74,10.89,753747,0
+ALLT.US,D,20140807,000000,11.07,11.16,10.53,10.69,518925,0
+ALLT.US,D,20140808,000000,10.788,10.915,10.56,10.89,224136,0
+ALLT.US,D,20140811,000000,10.99,11.11,10.83,10.99,159931,0
+ALLT.US,D,20140812,000000,10.99,10.99,10.63,10.75,296742,0
+ALLT.US,D,20140813,000000,10.73,10.8,10.56,10.69,417640,0
+ALLT.US,D,20140814,000000,10.69,10.77,10.53,10.65,296528,0
+ALLT.US,D,20140815,000000,10.64,10.74,10.4,10.5,247564,0
+ALLT.US,D,20140818,000000,10.65,10.67,10.115,10.32,744626,0
+ALLT.US,D,20140819,000000,10.3,10.44,10.13,10.2,540657,0
+ALLT.US,D,20140820,000000,10.18,10.43,10.13,10.29,612354,0
+ALLT.US,D,20140821,000000,10.32,10.65,10.23,10.52,290417,0
+ALLT.US,D,20140822,000000,10.51,10.76,10.43,10.58,191850,0
+ALLT.US,D,20140825,000000,10.5,10.67,10.26,10.29,232773,0
+ALLT.US,D,20140826,000000,10.31,10.58,10.29,10.45,318571,0
+ALLT.US,D,20140827,000000,10.65,10.69,10.52,10.54,244290,0
+ALLT.US,D,20140828,000000,10.47,10.59,10.283,10.48,191573,0
+ALLT.US,D,20140829,000000,10.54,10.91,10.43,10.83,229885,0
+ALLT.US,D,20140902,000000,10.99,11.07,10.71,10.86,238408,0
+ALLT.US,D,20140903,000000,10.96,10.975,10.5,10.56,197797,0
+ALLT.US,D,20140904,000000,10.58,11.01,10.57,10.89,321539,0
+ALLT.US,D,20140905,000000,10.87,11.35,10.79,11.11,209178,0
+ALLT.US,D,20140908,000000,11.62,11.63,11.145,11.46,604741,0
+ALLT.US,D,20140909,000000,11.54,11.55,11.2,11.33,216074,0
+ALLT.US,D,20140910,000000,11.26,11.46,11.13,11.34,93360,0
+ALLT.US,D,20140911,000000,11.3,11.33,11.16,11.19,303068,0
+ALLT.US,D,20140912,000000,11.19,11.259,11.06,11.21,220135,0
+ALLT.US,D,20140915,000000,11.2,11.27,11,11.22,218412,0
+ALLT.US,D,20140916,000000,11.19,11.44,11.15,11.31,319204,0
+ALLT.US,D,20140917,000000,11.27,11.71,11.25,11.7,609704,0
+ALLT.US,D,20140918,000000,11.71,12.04,11.66,11.855,345695,0
+ALLT.US,D,20140919,000000,11.86,11.89,11.63,11.84,283051,0
+ALLT.US,D,20140922,000000,11.97,11.99,11.53,11.78,250116,0
+ALLT.US,D,20140923,000000,11.72,11.73,11.44,11.45,110610,0
+ALLT.US,D,20140924,000000,11.39,11.53,11.35,11.49,93116,0
+ALLT.US,D,20140925,000000,11.41,11.48,11.07,11.12,129574,0
+ALLT.US,D,20140926,000000,11.17,11.24,10.9,11.24,146106,0
+ALLT.US,D,20140929,000000,11.12,11.42,11.08,11.38,104640,0
+ALLT.US,D,20140930,000000,11.46,11.58,11.2,11.42,229959,0
+ALLT.US,D,20141001,000000,11.31,11.37,10.73,10.75,391459,0
+ALLT.US,D,20141002,000000,10.83,11.1,10.73,10.81,1080224,0
+ALLT.US,D,20141003,000000,10.88,11.39,10.86,11.3,240280,0
+ALLT.US,D,20141006,000000,11.38,11.43,10.83,11,203559,0
+ALLT.US,D,20141007,000000,10.88,11.03,10.5,10.67,125496,0
+ALLT.US,D,20141008,000000,10.53,10.83,10.4,10.76,152317,0
+ALLT.US,D,20141009,000000,10.68,10.83,10.51,10.53,134708,0
+ALLT.US,D,20141010,000000,10.46,10.48,9.4101,9.71,916600,0
+ALLT.US,D,20141013,000000,9.78,10.027,9.7,9.98,242236,0
+ALLT.US,D,20141014,000000,10.09,10.22,9.82,9.9,154984,0
+ALLT.US,D,20141015,000000,9.77,10.58,9.5,10.41,204349,0
+ALLT.US,D,20141016,000000,10,10.8,10,10.55,162580,0
+ALLT.US,D,20141017,000000,10.74,10.92,10.564,10.59,168416,0
+ALLT.US,D,20141020,000000,10.4,10.7,10.4,10.44,156894,0
+ALLT.US,D,20141021,000000,10.49,10.65,10.35,10.58,152966,0
+ALLT.US,D,20141022,000000,10.54,10.77,10.3,10.38,189896,0
+ALLT.US,D,20141023,000000,10.45,10.7,10.33,10.51,207269,0
+ALLT.US,D,20141024,000000,10.62,10.75,10.54,10.72,70711,0
+ALLT.US,D,20141027,000000,10.72,10.82,10.534,10.8,104240,0
+ALLT.US,D,20141028,000000,10.73,11.43,10.7,11.4,302776,0
+ALLT.US,D,20141029,000000,11.3,11.3,10.84,11.03,383730,0
+ALLT.US,D,20141030,000000,10.85,11.34,10.84,11.27,232222,0
+ALLT.US,D,20141031,000000,11.45,11.522,11.13,11.42,230043,0
+ALLT.US,D,20141103,000000,11.36,11.77,11.26,11.37,324775,0
+ALLT.US,D,20141104,000000,11.5,11.53,10.51,10.55,627944,0
+ALLT.US,D,20141105,000000,10.67,10.74,9.83,9.9,520557,0
+ALLT.US,D,20141106,000000,10.04,10.17,9.85,10.16,357709,0
+ALLT.US,D,20141107,000000,10.14,10.54,9.96,10.45,284656,0
+ALLT.US,D,20141110,000000,10.48,10.53,10.36,10.39,150707,0
+ALLT.US,D,20141111,000000,10.3,10.635,10.15,10.46,247528,0
+ALLT.US,D,20141112,000000,10.35,10.58,10.21,10.49,134648,0
+ALLT.US,D,20141113,000000,10.49,10.54,10.2,10.2,125675,0
+ALLT.US,D,20141114,000000,10.18,10.31,10.13,10.2,174317,0
+ALLT.US,D,20141117,000000,10.13,10.21,9.95,9.99,153295,0
+ALLT.US,D,20141118,000000,9.95,10,9.72,9.91,314867,0
+ALLT.US,D,20141119,000000,10.24,10.34,9.95,9.98,212169,0
+ALLT.US,D,20141120,000000,9.99,10.17,9.97,10.11,155850,0
+ALLT.US,D,20141121,000000,10.2,10.282,9.75,9.87,233673,0
+ALLT.US,D,20141124,000000,9.87,10.03,9.79,9.96,252955,0
+ALLT.US,D,20141125,000000,9.91,10,9.69,9.74,204258,0
+ALLT.US,D,20141126,000000,9.73,9.8,9.6,9.79,173919,0
+ALLT.US,D,20141128,000000,9.67,9.72,9.42,9.45,118477,0
+ALLT.US,D,20141201,000000,9.42,9.42,8.69,8.73,500946,0
+ALLT.US,D,20141202,000000,8.75,9.22,8.75,9.16,342791,0
+ALLT.US,D,20141203,000000,9.17,9.4,9.15,9.25,161025,0
+ALLT.US,D,20141204,000000,9.28,9.32,8.88,8.88,144642,0
+ALLT.US,D,20141205,000000,8.9,9.2,8.89,9.06,189145,0
+ALLT.US,D,20141208,000000,9.08,9.19,8.86,9.02,302597,0
+ALLT.US,D,20141209,000000,8.88,9.15,8.82,9.04,204468,0
+ALLT.US,D,20141210,000000,8.35,9,7.88,8.94,1757894,0
+ALLT.US,D,20141211,000000,8.77,8.97,8.355,8.43,379048,0
+ALLT.US,D,20141212,000000,8.3,8.61,8.3,8.54,177511,0
+ALLT.US,D,20141215,000000,8.56,8.68,8.4,8.52,381215,0
+ALLT.US,D,20141216,000000,8.5,8.8,8.44,8.48,419345,0
+ALLT.US,D,20141217,000000,8.48,8.65,8.45,8.47,417379,0
+ALLT.US,D,20141218,000000,8.53,8.58,8.11,8.2,517859,0
+ALLT.US,D,20141219,000000,8.24,8.69,8.2,8.56,247588,0
+ALLT.US,D,20141222,000000,8.66,8.77,8.27,8.71,300297,0
+ALLT.US,D,20141223,000000,8.69,9.215,8.67,9.13,247677,0
+ALLT.US,D,20141224,000000,9.03,9.35,9.03,9.28,168961,0
+ALLT.US,D,20141226,000000,9.24,9.47,9.0601,9.11,280208,0
+ALLT.US,D,20141229,000000,8.98,9.28,8.9053,9.21,183598,0
+ALLT.US,D,20141230,000000,9.08,9.2,8.89,8.98,330013,0
+ALLT.US,D,20141231,000000,9.08,9.225,8.9701,9.18,250394,0
+ALLT.US,D,20150102,000000,9.26,9.41,9.04,9.18,119299,0
+ALLT.US,D,20150105,000000,9.07,9.39,9.06,9.16,202936,0
+ALLT.US,D,20150106,000000,9.09,9.26,8.75,8.79,333506,0
+ALLT.US,D,20150107,000000,9.1,9.49,9.095,9.27,268798,0
+ALLT.US,D,20150108,000000,9.33,9.53,9.27,9.52,134446,0
+ALLT.US,D,20150109,000000,9.52,9.674,9.33,9.37,74262,0
+ALLT.US,D,20150112,000000,9.32,9.35,9.02,9.31,104998,0
+ALLT.US,D,20150113,000000,9.35,9.52,9.11,9.24,296991,0
+ALLT.US,D,20150114,000000,9.08,9.48,9.08,9.39,95911,0
+ALLT.US,D,20150115,000000,9.37,9.39,8.95,8.95,124074,0
+ALLT.US,D,20150116,000000,8.81,9.12,8.81,9.09,113130,0
+ALLT.US,D,20150120,000000,9.02,9.29,8.98,9.28,179983,0
+ALLT.US,D,20150121,000000,9.23,9.74,9.22,9.69,173097,0
+ALLT.US,D,20150122,000000,9.71,9.77,9.41,9.73,135434,0
+ALLT.US,D,20150123,000000,9.75,9.81,9.55,9.72,152738,0
+ALLT.US,D,20150126,000000,9.85,9.85,9.2,9.44,193516,0
+ALLT.US,D,20150127,000000,9.32,9.48,9.04,9.3,235986,0
+ALLT.US,D,20150128,000000,9.34,9.41,9.15,9.16,191594,0
+ALLT.US,D,20150129,000000,9.16,9.16,8.9,9.04,107262,0
+ALLT.US,D,20150130,000000,9.06,9.11,8.9,9.01,114363,0
+ALLT.US,D,20150202,000000,9.07,9.13,8.84,8.97,154728,0
+ALLT.US,D,20150203,000000,9.04,9.13,8.94,9,110414,0
+ALLT.US,D,20150204,000000,8.95,9.12,8.86,8.88,88896,0
+ALLT.US,D,20150205,000000,8.94,9.16,8.9,9.11,122907,0
+ALLT.US,D,20150206,000000,9.08,9.12,8.95,9.02,74417,0
+ALLT.US,D,20150209,000000,8.93,9.03,8.74,8.75,198768,0
+ALLT.US,D,20150210,000000,9.04,9.45,8.84,9.12,420560,0
+ALLT.US,D,20150211,000000,9.02,9.12,8.91,8.99,143203,0
+ALLT.US,D,20150212,000000,9.0499,9.15,9.04,9.13,161993,0
+ALLT.US,D,20150213,000000,9.09,9.22,9.04,9.15,266204,0
+ALLT.US,D,20150217,000000,9.4,9.6,9.35,9.47,159211,0
+ALLT.US,D,20150218,000000,9.37,9.56,9.37,9.46,149584,0
+ALLT.US,D,20150219,000000,9.5,9.66,9.47,9.53,134423,0
+ALLT.US,D,20150220,000000,9.46,9.58,9.27,9.3,94238,0
+ALLT.US,D,20150223,000000,9.25,9.37,9.02,9.09,46696,0
+ALLT.US,D,20150224,000000,9.03,9.13,8.9,9.1,264733,0
+ALLT.US,D,20150225,000000,9.15,9.41,9.13,9.32,213945,0
+ALLT.US,D,20150226,000000,9.37,9.39,9.31,9.37,72030,0
+ALLT.US,D,20150227,000000,9.39,9.612,9.212,9.37,117199,0
+ALLT.US,D,20150302,000000,9.36,9.45,9.32,9.37,477900,0
+ALLT.US,D,20150303,000000,9.37,9.41,9.31,9.36,173000,0
+ALLT.US,D,20150304,000000,9.26,9.29,9.05,9.14,299500,0
+ALLT.US,D,20150305,000000,9.07,9.2,9.07,9.13,67100,0
+ALLT.US,D,20150306,000000,9.17,9.17,8.93,8.96,169600,0
+ALLT.US,D,20150309,000000,8.95,9.1,8.93,9.06,125700,0
+ALLT.US,D,20150310,000000,8.99,9.08,8.99,9.03,99100,0
+ALLT.US,D,20150311,000000,9.06,9.06,8.95,9.02,169000,0
+ALLT.US,D,20150312,000000,9.07,9.11,8.96,9.09,86700,0
+ALLT.US,D,20150313,000000,8.99,9.08,8.95,8.98,134900,0
+ALLT.US,D,20150316,000000,9,9.04,8.94,8.95,112500,0
+ALLT.US,D,20150317,000000,8.95,9.04,8.95,9,49100,0
+ALLT.US,D,20150318,000000,8.97,9.23,8.96,9.19,148800,0
+ALLT.US,D,20150319,000000,9.16,9.4,9.08,9.36,151200,0
+ALLT.US,D,20150320,000000,9.44,9.51,9.36,9.38,139300,0
+ALLT.US,D,20150323,000000,9.35,9.51,9.28,9.5,140900,0
+ALLT.US,D,20150324,000000,9.44,9.44,9.35,9.35,91300,0
+ALLT.US,D,20150325,000000,9.3,9.34,9.07,9.07,136800,0
+ALLT.US,D,20150326,000000,9.04,9.11,9,9.04,181500,0
+ALLT.US,D,20150327,000000,9.02,9.02,8.89,8.95,147600,0
+ALLT.US,D,20150330,000000,8.91,9.02,8.71,8.74,184600,0
+ALLT.US,D,20150331,000000,8.7201,8.86,8.7201,8.79,85487,0
+ALLT.US,D,20150401,000000,8.79,9.09,8.76,9.04,140500,0
+ALLT.US,D,20150402,000000,9.07,9.29,8.98,9.23,96500,0
+ALLT.US,D,20150406,000000,9.2,9.41,9.17,9.23,125900,0
+ALLT.US,D,20150407,000000,9.2,9.25,9.13,9.14,44518,0
+ALLT.US,D,20150408,000000,9.15,9.29,9.06,9.16,37900,0
+ALLT.US,D,20150409,000000,9.16,9.23,9.05,9.13,27719,0
+ALLT.US,D,20150410,000000,9.14,9.21,9.02,9.11,136100,0
+ALLT.US,D,20150413,000000,8.85,8.86,8.5,8.58,378300,0
+ALLT.US,D,20150414,000000,8.62,8.68,8.6,8.65,98200,0
+ALLT.US,D,20150415,000000,8.64,8.73,8.5824,8.72,122610,0
+ALLT.US,D,20150416,000000,8.83,8.87,8.59,8.67,107745,0
+ALLT.US,D,20150417,000000,8.64,8.67,8.56,8.66,69500,0
+ALLT.US,D,20150420,000000,8.62,8.74,8.59,8.69,60187,0
+ALLT.US,D,20150421,000000,8.67,8.76,8.61,8.66,73037,0
+ALLT.US,D,20150422,000000,8.86,9.1762,8.8,8.94,223492,0
+ALLT.US,D,20150423,000000,8.9,9,8.88,8.93,59400,0
+ALLT.US,D,20150424,000000,8.94,9.1,8.64,8.68,98568,0
+ALLT.US,D,20150427,000000,8.73,8.83,8.67,8.68,97400,0
+ALLT.US,D,20150428,000000,8.8,8.95,8.79,8.93,144539,0
+ALLT.US,D,20150429,000000,8.88,8.93,8.69,8.78,258800,0
+ALLT.US,D,20150430,000000,8.78,8.98,8.76,8.87,153500,0
+ALLT.US,D,20150501,000000,8.88,8.97,8.71,8.85,77500,0
+ALLT.US,D,20150504,000000,8.81,8.95,8.68,8.73,98900,0
+ALLT.US,D,20150505,000000,8.69,8.82,7.82,8.02,476000,0
+ALLT.US,D,20150506,000000,8.04,8.12,7.67,7.7,402131,0
+ALLT.US,D,20150507,000000,7.6,7.7,7.53,7.63,384799,0
+ALLT.US,D,20150508,000000,7.71,7.9,7.67,7.81,98500,0
+ALLT.US,D,20150511,000000,7.72,7.87,7.68,7.72,78300,0
+ALLT.US,D,20150512,000000,7.68,7.76,7.54,7.61,111829,0
+ALLT.US,D,20150513,000000,7.61,7.78,7.6,7.69,59290,0
+ALLT.US,D,20150514,000000,7.64,7.73,7.57,7.65,100500,0
+ALLT.US,D,20150515,000000,7.65,7.7,7.54,7.56,82083,0
+ALLT.US,D,20150518,000000,7.5,7.73,7.44,7.69,225330,0
+ALLT.US,D,20150519,000000,7.68,7.77,7.49,7.56,95493,0
+ALLT.US,D,20150520,000000,7.6,7.65,7.5303,7.64,107382,0
+ALLT.US,D,20150521,000000,7.64,7.84,7.59,7.74,162800,0
+ALLT.US,D,20150522,000000,7.71,7.75,7.65,7.71,55600,0
+ALLT.US,D,20150526,000000,7.65,7.78,7.6,7.68,95482,0
+ALLT.US,D,20150527,000000,7.66,7.72,7.62,7.66,63700,0
+ALLT.US,D,20150528,000000,7.6,7.75,7.59,7.73,125630,0
+ALLT.US,D,20150529,000000,7.73,7.75,7.63,7.7,127500,0
+ALLT.US,D,20150601,000000,7.75,7.93,7.66,7.82,158767,0
+ALLT.US,D,20150602,000000,7.8,7.98,7.77,7.85,54639,0
+ALLT.US,D,20150603,000000,7.85,8.2,7.84,8.17,70100,0
+ALLT.US,D,20150604,000000,8.15,8.21,8.03,8.11,37500,0
+ALLT.US,D,20150605,000000,8.09,8.24,8.03,8.18,50200,0
+ALLT.US,D,20150608,000000,8.07,8.19,8,8.04,80300,0
+ALLT.US,D,20150609,000000,8,8.04,7.78,7.91,97854,0
+ALLT.US,D,20150610,000000,7.85,7.96,7.8,7.9,74763,0
+ALLT.US,D,20150611,000000,7.9,8.08,7.89,7.99,173616,0
+ALLT.US,D,20150612,000000,7.95,7.96,7.84,7.85,96800,0
+ALLT.US,D,20150615,000000,7.74,7.85,7.69,7.79,110500,0
+ALLT.US,D,20150616,000000,7.83,7.89,7.74,7.82,87100,0
+ALLT.US,D,20150617,000000,7.81,7.91,7.78,7.8,88700,0
+ALLT.US,D,20150618,000000,7.79,7.89,7.74,7.82,62100,0
+ALLT.US,D,20150619,000000,7.75,7.75,7.59,7.62,62400,0
+ALLT.US,D,20150622,000000,7.68,7.72,7.58,7.62,38300,0
+ALLT.US,D,20150623,000000,7.61,7.65,7.54,7.57,25377,0
+ALLT.US,D,20150624,000000,7.5,7.54,7.43,7.44,71100,0
+ALLT.US,D,20150625,000000,7.45,7.48,7.33,7.37,36000,0
+ALLT.US,D,20150626,000000,7.26,7.35,7.12,7.23,45600,0
+ALLT.US,D,20150629,000000,7.05,7.1,6.92,7.03,107400,0
+ALLT.US,D,20150630,000000,7.13,7.2,7.08,7.19,63625,0
+ALLT.US,D,20150701,000000,7.31,7.34,7.13,7.19,134900,0
+ALLT.US,D,20150702,000000,7.19,7.25,7.03,7.08,90800,0
+ALLT.US,D,20150706,000000,5.99,6.08,5.47,6,1021400,0
+ALLT.US,D,20150707,000000,5.82,5.91,5.57,5.68,204000,0
+ALLT.US,D,20150708,000000,5.59,5.7,5.45,5.49,187700,0
+ALLT.US,D,20150709,000000,5.56,5.56,5.4,5.46,234800,0
+ALLT.US,D,20150710,000000,5.5,5.52,5.18,5.37,393100,0
+ALLT.US,D,20150713,000000,5.31,5.54,5.31,5.51,420400,0
+ALLT.US,D,20150714,000000,5.5,5.51,5.403,5.5,286165,0
+ALLT.US,D,20150715,000000,5.46,5.68,5.41,5.54,223326,0
+ALLT.US,D,20150716,000000,5.55,5.59,5.48,5.5,121600,0
+ALLT.US,D,20150717,000000,5.51,5.51,5.32,5.47,56700,0
+ALLT.US,D,20150720,000000,5.57,5.61,5.38,5.5,93900,0
+ALLT.US,D,20150721,000000,5.49,5.53,5.4,5.49,156600,0
+ALLT.US,D,20150722,000000,5.45,5.48,5.31,5.38,87200,0
+ALLT.US,D,20150723,000000,5.35,5.45,5.34,5.4,82200,0
+ALLT.US,D,20150724,000000,5.4,5.44,5.29,5.38,132800,0
+ALLT.US,D,20150727,000000,5.34,5.38,5.25,5.33,95300,0
+ALLT.US,D,20150728,000000,5.35,5.5,5.3,5.45,123300,0
+ALLT.US,D,20150729,000000,5.45,5.46,5.29,5.33,79800,0
+ALLT.US,D,20150730,000000,5.33,5.37,5.22,5.25,128400,0
+ALLT.US,D,20150731,000000,5.27,5.27,5.17,5.21,88700,0
+ALLT.US,D,20150803,000000,5.26,5.26,5.015,5.07,212182,0
+ALLT.US,D,20150804,000000,5.48,5.59,5.16,5.22,252400,0
+ALLT.US,D,20150805,000000,5.29,5.32,5.14,5.17,83000,0
+ALLT.US,D,20150806,000000,5.15,5.4,5,5.3,588507,0
+ALLT.US,D,20150807,000000,5.27,5.33,5.18,5.18,79700,0
+ALLT.US,D,20150810,000000,5.2,5.3,5.2,5.28,124700,0
+ALLT.US,D,20150811,000000,5.26,5.31,5.06,5.15,514495,0
+ALLT.US,D,20150812,000000,5.14,5.26,5.05,5.25,63400,0
+ALLT.US,D,20150813,000000,5.24,5.28,5.13,5.14,57400,0
+ALLT.US,D,20150814,000000,5.15,5.19,5,5.12,105900,0
+ALLT.US,D,20150817,000000,5.15,5.21,5.02,5.1,159600,0
+ALLT.US,D,20150818,000000,5.1,5.14,5,5.07,206900,0
+ALLT.US,D,20150819,000000,5.09,5.11,5.01,5.07,183400,0
+ALLT.US,D,20150820,000000,5.07,5.11,5.01,5.06,133700,0
+ALLT.US,D,20150821,000000,5.02,5.1,4.96,5.04,119700,0
+ALLT.US,D,20150824,000000,4.8,5.26,4.71,5.01,156235,0
+ALLT.US,D,20150825,000000,5.15,5.15,4.83,4.89,226200,0
+ALLT.US,D,20150826,000000,4.97,5.07,4.85,4.95,249400,0
+ALLT.US,D,20150827,000000,5,5.04,4.93,5.03,90700,0
+ALLT.US,D,20150828,000000,5.04,5.5,5,5.42,262200,0
+ALLT.US,D,20150831,000000,5.36,5.37,5.15,5.22,278700,0
+ALLT.US,D,20150901,000000,5.12,5.21,5.08,5.14,77100,0
+ALLT.US,D,20150902,000000,5.17,5.19,5.03,5.11,71300,0
+ALLT.US,D,20150903,000000,5.13,5.19,4.96,5.03,47500,0
+ALLT.US,D,20150904,000000,5,5.07,4.95,5.02,32400,0
+ALLT.US,D,20150908,000000,5.18,5.21,5.11,5.16,54300,0
+ALLT.US,D,20150909,000000,5.26,5.35,5.19,5.29,78700,0
+ALLT.US,D,20150910,000000,5.28,5.59,5.28,5.46,189946,0
+ALLT.US,D,20150911,000000,5.41,5.55,5.34,5.51,135200,0
+ALLT.US,D,20150914,000000,5.5,5.63,4.95,4.96,174600,0
+ALLT.US,D,20150915,000000,4.41,5.13,4.41,5.1,270200,0
+ALLT.US,D,20150916,000000,5.08,5.19,4.9,4.96,110500,0
+ALLT.US,D,20150917,000000,4.97,5.06,4.85,4.97,330712,0
+ALLT.US,D,20150918,000000,4.97,4.99,4.84,4.9,58400,0
+ALLT.US,D,20150921,000000,5.12,5.18,5,5.02,154200,0
+ALLT.US,D,20150922,000000,4.92,4.98,4.87,4.98,73000,0
+ALLT.US,D,20150923,000000,5,5.028,4.86,4.91,157599,0
+ALLT.US,D,20150924,000000,4.95,4.97,4.83,4.92,62919,0
+ALLT.US,D,20150925,000000,4.9,4.9,4.7,4.82,327800,0
+ALLT.US,D,20150928,000000,4.77,4.81,4.66,4.73,144821,0
+ALLT.US,D,20150929,000000,4.74,4.81,4.68,4.77,118900,0
+ALLT.US,D,20150930,000000,4.77,4.95,4.77,4.91,119100,0
+ALLT.US,D,20151001,000000,4.87,5.17,4.87,5.05,536100,0
+ALLT.US,D,20151002,000000,4.96,5.05,4.84,4.99,84100,0
+ALLT.US,D,20151005,000000,4.99,5.17,4.82,5.1,68440,0
+ALLT.US,D,20151006,000000,5.12,5.32,5.07,5.31,258400,0
+ALLT.US,D,20151007,000000,5.36,5.39,5.28,5.37,180862,0
+ALLT.US,D,20151008,000000,5.27,5.41,5.27,5.39,82100,0
+ALLT.US,D,20151009,000000,5.36,5.49,5.31,5.47,97700,0
+ALLT.US,D,20151012,000000,5.83,5.83,5.61,5.68,176615,0
+ALLT.US,D,20151013,000000,5.55,5.69,5.51,5.57,48500,0
+ALLT.US,D,20151014,000000,5.53,5.58,5.39,5.49,69000,0
+ALLT.US,D,20151015,000000,5.52,5.67,5.51,5.62,39200,0
+ALLT.US,D,20151016,000000,5.6,5.62,5.51,5.54,35300,0
+ALLT.US,D,20151019,000000,5.49,5.65,5.47,5.56,77255,0
+ALLT.US,D,20151020,000000,5.56,5.67,5.54,5.61,77100,0
+ALLT.US,D,20151021,000000,5.85,5.85,5.49,5.56,192700,0
+ALLT.US,D,20151022,000000,5.53,5.7,5.52,5.61,102300,0
+ALLT.US,D,20151023,000000,5.46,5.63,5.29,5.57,77900,0
+ALLT.US,D,20151026,000000,5.53,5.69,5.46,5.55,77900,0
+ALLT.US,D,20151027,000000,5.55,5.65,5.45,5.64,86100,0
+ALLT.US,D,20151028,000000,5.63,5.82,5.58,5.7,157300,0
+ALLT.US,D,20151029,000000,5.9,5.9,5.5,5.59,247900,0
+ALLT.US,D,20151030,000000,5.57,5.68,5.55,5.56,117500,0
+ALLT.US,D,20151102,000000,5.58,5.6,5.45,5.55,162077,0
+ALLT.US,D,20151103,000000,5.53,5.63,5.51,5.6,94832,0
+ALLT.US,D,20151104,000000,5.55,5.75,5.55,5.67,213265,0
+ALLT.US,D,20151105,000000,5.68,5.69,5.58,5.59,44300,0
+ALLT.US,D,20151106,000000,5.56,5.74,5.53,5.71,98300,0
+ALLT.US,D,20151109,000000,5.6,5.61,5.54,5.58,102370,0
+ALLT.US,D,20151110,000000,5.54,5.56,5.43,5.53,98400,0
+ALLT.US,D,20151111,000000,5.55,5.57,5.36,5.42,112600,0
+ALLT.US,D,20151112,000000,5.42,5.51,5.36,5.43,127100,0
+ALLT.US,D,20151113,000000,5.38,5.38,5.23,5.29,93200,0
+ALLT.US,D,20151116,000000,5.26,5.26,5.15,5.24,197900,0
+ALLT.US,D,20151117,000000,5.16,5.25,5.16,5.2,205500,0
+ALLT.US,D,20151118,000000,5.17,5.3,5.17,5.29,64900,0
+ALLT.US,D,20151119,000000,5.27,5.32,5.2,5.27,83400,0
+ALLT.US,D,20151120,000000,5.26,5.35,5.25,5.3,48300,0
+ALLT.US,D,20151123,000000,5.28,5.42,5.26,5.38,144800,0
+ALLT.US,D,20151124,000000,5.31,5.37,5.24,5.33,191000,0
+ALLT.US,D,20151125,000000,5.34,5.38,5.31,5.35,139800,0
+ALLT.US,D,20151127,000000,5.33,5.35,5.31,5.35,40000,0
+ALLT.US,D,20151130,000000,5.3,5.32,5.25,5.28,138000,0
+ALLT.US,D,20151201,000000,5.37,5.3899,5.19,5.24,207130,0
+ALLT.US,D,20151202,000000,5.25,5.33,5.21,5.23,437065,0
+ALLT.US,D,20151203,000000,5.26,5.32,5.2,5.27,149800,0
+ALLT.US,D,20151204,000000,5.3,5.32,5.22,5.25,64900,0
+ALLT.US,D,20151207,000000,5.2,5.24,5.16,5.2,57800,0
+ALLT.US,D,20151208,000000,5.17,5.27,5.12,5.21,68151,0
+ALLT.US,D,20151209,000000,5.21,5.47,5.19,5.45,271500,0
+ALLT.US,D,20151210,000000,5.5,5.77,5.45,5.72,207500,0
+ALLT.US,D,20151211,000000,5.7,5.7,5.55,5.58,134900,0
+ALLT.US,D,20151214,000000,5.49,5.51,5.31,5.4,131523,0
+ALLT.US,D,20151215,000000,5.4,5.58,5.36,5.56,146400,0
+ALLT.US,D,20151216,000000,5.55,5.95,5.54,5.9,123900,0
+ALLT.US,D,20151217,000000,5.87,5.9,5.76,5.82,125300,0
+ALLT.US,D,20151218,000000,5.86,5.91,5.79,5.83,150400,0
+ALLT.US,D,20151221,000000,5.96,6.23,5.95,6.14,159600,0
+ALLT.US,D,20151222,000000,6.1,6.15,6,6.04,32299,0
+ALLT.US,D,20151223,000000,6.02,6.05,5.94,6,99000,0
+ALLT.US,D,20151224,000000,5.93,6.05,5.83,6.05,63961,0
+ALLT.US,D,20151228,000000,5.985,6.04,5.9,6,65939,0
+ALLT.US,D,20151229,000000,5.93,6.04,5.87,6,109571,0
+ALLT.US,D,20151230,000000,5.94,5.94,5.78,5.84,75898,0
+ALLT.US,D,20151231,000000,5.84,5.9,5.71,5.82,93184,0
+ALLT.US,D,20160104,000000,5.74,5.89,5.58,5.89,202286,0
+ALLT.US,D,20160105,000000,5.83,5.83,5.56,5.65,46281,0
+ALLT.US,D,20160106,000000,5.57,5.59,5.41,5.49,52308,0
+ALLT.US,D,20160107,000000,5.41,5.48,5.27,5.33,77975,0
+ALLT.US,D,20160108,000000,5.4,5.52,5.3,5.43,194474,0
+ALLT.US,D,20160111,000000,5.47,5.48,5.19,5.25,68929,0
+ALLT.US,D,20160112,000000,5.26,5.3328,5.06,5.17,88001,0
+ALLT.US,D,20160113,000000,5.22,5.28,5,5.06,63911,0
+ALLT.US,D,20160114,000000,5.1,5.28,5.04,5.13,149732,0
+ALLT.US,D,20160115,000000,5.1,5.12,4.95,5.04,71865,0
+ALLT.US,D,20160119,000000,5.1,5.1,4.92,5,132200,0
+ALLT.US,D,20160120,000000,4.87,4.93,4.7,4.89,431475,0
+ALLT.US,D,20160121,000000,4.93,4.95,4.84,4.95,98147,0
+ALLT.US,D,20160122,000000,5,5.11,5,5.01,79426,0
+ALLT.US,D,20160125,000000,5,5.1,4.97,5.01,29146,0
+ALLT.US,D,20160126,000000,5.05,5.07,5.01,5.04,45125,0
+ALLT.US,D,20160127,000000,5.01,5.02,4.93,4.95,28897,0
+ALLT.US,D,20160128,000000,4.94,4.94,4.8,4.87,43370,0
+ALLT.US,D,20160129,000000,4.87,5.06,4.87,4.99,122116,0
+ALLT.US,D,20160201,000000,4.9,5.32,4.85,5.27,235967,0
+ALLT.US,D,20160202,000000,5.28,5.34,5.215,5.31,50592,0
+ALLT.US,D,20160203,000000,5.34,5.37,5.23,5.35,132370,0
+ALLT.US,D,20160204,000000,5.35,5.39,5.29,5.36,134009,0
+ALLT.US,D,20160205,000000,5.36,5.36,5.095,5.2,107351,0
+ALLT.US,D,20160208,000000,5.13,5.15,4.85,4.95,202989,0
+ALLT.US,D,20160209,000000,4.8,4.91,4.42,4.56,835084,0
+ALLT.US,D,20160210,000000,4.66,4.72,4.485,4.52,275278,0
+ALLT.US,D,20160211,000000,4.55,4.55,4.29,4.32,230327,0
+ALLT.US,D,20160212,000000,4.46,4.46,4.31,4.33,203420,0
+ALLT.US,D,20160216,000000,4.5,4.54,4.24,4.3,261701,0
+ALLT.US,D,20160217,000000,4.53,4.57,4.35,4.38,268924,0
+ALLT.US,D,20160218,000000,4.36,4.46,4.32,4.41,189848,0
+ALLT.US,D,20160219,000000,4.4405,4.6,4.42,4.53,34672,0
+ALLT.US,D,20160222,000000,4.6,4.73,4.57,4.59,70365,0
+ALLT.US,D,20160223,000000,4.59,4.61,4.48,4.54,36165,0
+ALLT.US,D,20160224,000000,4.56,4.61,4.48,4.59,95272,0
+ALLT.US,D,20160225,000000,4.58,4.62,4.49,4.51,84790,0
+ALLT.US,D,20160226,000000,4.53,4.7,4.51,4.64,54626,0
+ALLT.US,D,20160229,000000,4.62,4.75,4.505,4.52,469886,0
+ALLT.US,D,20160301,000000,4.61,4.8,4.61,4.65,304901,0
+ALLT.US,D,20160302,000000,4.69,4.87,4.68,4.84,76765,0
+ALLT.US,D,20160303,000000,4.88,5.095,4.87,4.97,106334,0
+ALLT.US,D,20160304,000000,4.97,5.16,4.94,4.94,67775,0
+ALLT.US,D,20160307,000000,4.97,5.13,4.97,5.06,102308,0
+ALLT.US,D,20160308,000000,5.16,5.16,4.89,4.98,114876,0
+ALLT.US,D,20160309,000000,5.01,5.09,4.96,5.07,66427,0
+ALLT.US,D,20160310,000000,5.11,5.17,4.87,4.9,34553,0
+ALLT.US,D,20160311,000000,4.96,5.04,4.83,4.94,58464,0
+ALLT.US,D,20160314,000000,4.91,5,4.87,4.92,44834,0
+ALLT.US,D,20160315,000000,4.89,4.89,4.76,4.8,27348,0
+ALLT.US,D,20160316,000000,4.82,4.8633,4.77,4.83,25992,0
+ALLT.US,D,20160317,000000,4.86,4.89,4.8,4.87,29322,0
+ALLT.US,D,20160318,000000,4.88,4.965,4.88,4.88,24643,0
+ALLT.US,D,20160321,000000,4.88,5.05,4.88,4.98,64032,0
+ALLT.US,D,20160322,000000,4.97,5.33,4.97,5.31,111188,0
+ALLT.US,D,20160323,000000,5.31,5.43,5.24,5.3,108572,0
+ALLT.US,D,20160324,000000,5.26,5.33,5.22,5.32,24506,0
+ALLT.US,D,20160328,000000,5.3,5.3,5.15,5.17,63022,0
+ALLT.US,D,20160329,000000,5.13,5.26,5.06,5.22,105352,0
+ALLT.US,D,20160330,000000,5.24,5.3889,5.2,5.29,53316,0
+ALLT.US,D,20160331,000000,5.31,5.33,5.12,5.23,66490,0
+ALLT.US,D,20160401,000000,5.21,5.25,5.07,5.11,70410,0
+ALLT.US,D,20160404,000000,5.07,5.12,5.03,5.08,41858,0
+ALLT.US,D,20160405,000000,5.03,5.03,4.87,4.89,49805,0
+ALLT.US,D,20160406,000000,4.93,5.02,4.83,5.02,185714,0
+ALLT.US,D,20160407,000000,5.05,5.07,4.92,4.99,41709,0
+ALLT.US,D,20160408,000000,5.02,5.02,4.93,5,37501,0
+ALLT.US,D,20160411,000000,5.05,5.12,4.92,4.95,39713,0
+ALLT.US,D,20160412,000000,4.99,5,4.92,4.99,12048,0
+ALLT.US,D,20160413,000000,5.02,5.06,4.96,5.01,79115,0
+ALLT.US,D,20160414,000000,5.02,5.03,4.88,4.92,32013,0
+ALLT.US,D,20160415,000000,4.95,5,4.92,4.97,72865,0
+ALLT.US,D,20160418,000000,4.98,5,4.943,4.95,16110,0
+ALLT.US,D,20160419,000000,5,5.18,4.99,5.15,60842,0
+ALLT.US,D,20160420,000000,5.15,5.35,5.15,5.35,45637,0
+ALLT.US,D,20160421,000000,5.37,5.38,5.26,5.32,51345,0
+ALLT.US,D,20160422,000000,5.29,5.4,5.2329,5.36,18000,0
+ALLT.US,D,20160425,000000,5.33,5.4,5.27,5.3,19464,0
+ALLT.US,D,20160426,000000,5.27,5.38,5.09,5.27,316463,0
+ALLT.US,D,20160427,000000,5.3,5.47,5.28,5.3,287761,0
+ALLT.US,D,20160428,000000,5.33,5.65,5.32,5.53,43676,0
+ALLT.US,D,20160429,000000,5.55,5.55,5.36,5.42,15465,0
+ALLT.US,D,20160502,000000,5.35,5.35,5.24,5.28,62401,0
+ALLT.US,D,20160503,000000,4.94,5.04,4.8,4.85,536419,0
+ALLT.US,D,20160504,000000,4.85,4.86,4.53,4.71,367911,0
+ALLT.US,D,20160505,000000,4.74,4.86,4.54,4.6,124225,0
+ALLT.US,D,20160506,000000,4.59,4.73,4.55,4.68,71273,0
+ALLT.US,D,20160509,000000,4.65,4.76,4.65,4.7,97818,0
+ALLT.US,D,20160510,000000,4.72,4.81,4.68,4.73,69600,0
+ALLT.US,D,20160511,000000,4.68,4.94,4.68,4.85,75177,0
+ALLT.US,D,20160512,000000,4.83,4.86,4.62,4.72,278406,0
+ALLT.US,D,20160513,000000,4.68,4.92,4.62,4.82,182836,0
+ALLT.US,D,20160516,000000,4.86,4.91,4.76,4.85,65330,0
+ALLT.US,D,20160517,000000,4.82,4.94,4.78,4.82,73365,0
+ALLT.US,D,20160518,000000,4.84,4.9,4.81,4.84,69087,0
+ALLT.US,D,20160519,000000,4.79,4.89,4.68,4.85,87014,0
+ALLT.US,D,20160520,000000,4.83,5.03,4.82,4.84,104213,0
+ALLT.US,D,20160523,000000,4.89,5.12,4.88,5.03,201211,0
+ALLT.US,D,20160524,000000,4.95,5.15,4.92,5.06,113946,0
+ALLT.US,D,20160525,000000,5.05,5.11,4.92,4.97,151112,0
+ALLT.US,D,20160526,000000,4.9,5.03,4.88,4.98,29450,0
+ALLT.US,D,20160527,000000,4.91,5.04,4.91,4.96,11200,0
+ALLT.US,D,20160531,000000,4.83,5.14,4.79,5,887087,0
+ALLT.US,D,20160601,000000,4.96,5.05,4.86,5.01,78373,0
+ALLT.US,D,20160602,000000,4.99,5.19,4.99,5.13,247893,0
+ALLT.US,D,20160603,000000,5.11,5.18,5.11,5.14,91098,0
+ALLT.US,D,20160606,000000,5.16,5.29,5.13,5.2,240005,0
+ALLT.US,D,20160607,000000,5.21,5.25,5.04,5.1,76195,0
+ALLT.US,D,20160608,000000,5.06,5.1,5.04,5.05,284226,0
+ALLT.US,D,20160609,000000,5.02,5.07,4.98,5.04,562057,0
+ALLT.US,D,20160610,000000,5.03,5.06,4.92,5,183855,0
+ALLT.US,D,20160613,000000,4.98,5.02,4.85,4.87,203619,0
+ALLT.US,D,20160614,000000,4.91,5.15,4.88,5.08,121660,0
+ALLT.US,D,20160615,000000,5.2,5.375,5.2,5.3,191835,0
+ALLT.US,D,20160616,000000,5.22,5.45,5.11,5.21,173617,0
+ALLT.US,D,20160617,000000,4.93,5.27,4.93,4.99,71092,0
+ALLT.US,D,20160620,000000,5.17,5.17,5.01,5.025,85149,0
+ALLT.US,D,20160621,000000,5.06,5.08,4.9189,4.95,102588,0
+ALLT.US,D,20160622,000000,4.98,5.02,4.95,5.01,75749,0
+ALLT.US,D,20160623,000000,5.03,5.09,5,5.06,85972,0
+ALLT.US,D,20160624,000000,4.91,4.99,4.84,4.87,170215,0
+ALLT.US,D,20160627,000000,4.85,4.85,4.7,4.75,179828,0
+ALLT.US,D,20160628,000000,4.8,4.85,4.73,4.76,66975,0
+ALLT.US,D,20160629,000000,4.81,4.9,4.75,4.83,27569,0
+ALLT.US,D,20160630,000000,4.86,4.92,4.78,4.92,260398,0
+ALLT.US,D,20160701,000000,4.94,5.05,4.9,4.98,19082,0
+ALLT.US,D,20160705,000000,4.94,4.95,4.81,4.85,77813,0
+ALLT.US,D,20160706,000000,4.81,4.95,4.77,4.87,60505,0
+ALLT.US,D,20160707,000000,4.84,4.9,4.81,4.83,44623,0
+ALLT.US,D,20160708,000000,4.87,4.9,4.82,4.87,72551,0
+ALLT.US,D,20160711,000000,4.87,5.03,4.87,4.95,69298,0
+ALLT.US,D,20160712,000000,4.96,5,4.91,4.97,48960,0
+ALLT.US,D,20160713,000000,4.96,4.97,4.89,4.93,65819,0
+ALLT.US,D,20160714,000000,4.936,4.95,4.87,4.93,54829,0
+ALLT.US,D,20160715,000000,4.94,4.95,4.86,4.9,16364,0
+ALLT.US,D,20160718,000000,4.91,4.94,4.87,4.89,60661,0
+ALLT.US,D,20160719,000000,4.92,4.96,4.82,4.89,58205,0
+ALLT.US,D,20160720,000000,4.93,4.94,4.89,4.9,25618,0
+ALLT.US,D,20160721,000000,4.9,4.92,4.86,4.86,109380,0
+ALLT.US,D,20160722,000000,4.88,4.91,4.86,4.91,7043,0
+ALLT.US,D,20160725,000000,4.94,4.94,4.86,4.86,61529,0
+ALLT.US,D,20160726,000000,4.89,4.91,4.87,4.88,18212,0
+ALLT.US,D,20160727,000000,4.92,4.92,4.86,4.86,17620,0
+ALLT.US,D,20160728,000000,4.85,4.88,4.84,4.86,49342,0
+ALLT.US,D,20160729,000000,4.81,4.88,4.8,4.87,12822,0
+ALLT.US,D,20160801,000000,4.87,4.96,4.86,4.88,11528,0
+ALLT.US,D,20160802,000000,4.6,4.75,4.52,4.6,194197,0
+ALLT.US,D,20160803,000000,4.61,4.68,4.6,4.66,52972,0
+ALLT.US,D,20160804,000000,4.66,4.67,4.57,4.63,62378,0
+ALLT.US,D,20160805,000000,4.65,4.66,4.6,4.62,92938,0
+ALLT.US,D,20160808,000000,4.69,4.83,4.66,4.82,204061,0
+ALLT.US,D,20160809,000000,4.83,4.87,4.78,4.82,94647,0
+ALLT.US,D,20160810,000000,4.84,4.87,4.79,4.81,83927,0
+ALLT.US,D,20160811,000000,4.88,4.89,4.8,4.81,434215,0
+ALLT.US,D,20160812,000000,4.8,4.87,4.79,4.84,51097,0
+ALLT.US,D,20160815,000000,4.89,4.91,4.84,4.905,68243,0
+ALLT.US,D,20160816,000000,5.2,5.27,5.055,5.13,224009,0
+ALLT.US,D,20160817,000000,5.25,5.61,5.22,5.41,767009,0
+ALLT.US,D,20160818,000000,5.61,5.63,5.31,5.45,267195,0
+ALLT.US,D,20160819,000000,5.4,5.59,5.39,5.54,155912,0
+ALLT.US,D,20160822,000000,5.5,5.5399,5.38,5.43,142467,0
+ALLT.US,D,20160823,000000,5.4,5.44,5.37,5.42,44172,0
+ALLT.US,D,20160824,000000,5.36,5.48,5.313,5.4,103102,0
+ALLT.US,D,20160825,000000,5.37,5.45,5.37,5.4,31217,0
+ALLT.US,D,20160826,000000,5.43,5.45,5.39,5.39,16085,0
+ALLT.US,D,20160829,000000,5.36,5.38,5.32,5.36,45755,0
+ALLT.US,D,20160830,000000,5.35,5.36,5.23,5.295,55159,0
+ALLT.US,D,20160831,000000,5.26,5.31,5.195,5.21,49979,0
+ALLT.US,D,20160901,000000,5.18,5.26,5.18,5.24,11341,0
+ALLT.US,D,20160902,000000,5.22,5.28,5.2,5.28,19265,0
+ALLT.US,D,20160906,000000,5.37,5.44,5.36,5.4,98931,0
+ALLT.US,D,20160907,000000,5.45,5.4501,5.37,5.43,41437,0
+ALLT.US,D,20160908,000000,5.44,5.47,5.345,5.4,156131,0
+ALLT.US,D,20160909,000000,5.34,5.5,5.28,5.28,20407,0
+ALLT.US,D,20160912,000000,5.22,5.25,5.14,5.17,95989,0
+ALLT.US,D,20160913,000000,5.15,5.21,5.11,5.2,212550,0
+ALLT.US,D,20160914,000000,5.31,5.36,5.12,5.13,73334,0
+ALLT.US,D,20160915,000000,5.18,5.2,5.11,5.11,44652,0
+ALLT.US,D,20160916,000000,5.1,5.11,5.02,5.045,70259,0
+ALLT.US,D,20160919,000000,5.09,5.19,5,5.16,135843,0
+ALLT.US,D,20160920,000000,5.14,5.19,5.04,5.05,39623,0
+ALLT.US,D,20160921,000000,5.08,5.18,5.04,5.13,102564,0
+ALLT.US,D,20160922,000000,5.22,5.24,5.14,5.19,134862,0
+ALLT.US,D,20160923,000000,5.2,5.21,5.122,5.15,25380,0
+ALLT.US,D,20160926,000000,5.17,5.18,5.09,5.13,37850,0
+ALLT.US,D,20160927,000000,5.13,5.17,5.0799,5.135,34982,0
+ALLT.US,D,20160928,000000,5.1,5.26,5.1,5.24,327521,0
+ALLT.US,D,20160929,000000,5.24,5.315,5.14,5.24,109103,0
+ALLT.US,D,20160930,000000,5.21,5.3,5.21,5.27,91589,0
+ALLT.US,D,20161003,000000,5.25,5.29,5.25,5.28,17469,0
+ALLT.US,D,20161004,000000,5.31,5.5,5.2801,5.35,125569,0
+ALLT.US,D,20161005,000000,5.38,5.66,5.35,5.4,130370,0
+ALLT.US,D,20161006,000000,5.43,5.43,5.2792,5.3,34044,0
+ALLT.US,D,20161007,000000,5.3,5.55,5.26,5.28,17736,0
+ALLT.US,D,20161010,000000,5.42,5.42,5.37,5.39,29091,0
+ALLT.US,D,20161011,000000,5.42,5.42,5.31,5.32,23781,0
+ALLT.US,D,20161012,000000,5.28,5.32,5.22,5.31,72161,0
+ALLT.US,D,20161013,000000,5.32,5.35,5.22,5.285,45990,0
+ALLT.US,D,20161014,000000,5.36,5.36,5.23,5.26,87044,0
+ALLT.US,D,20161017,000000,5.25,5.3,5.2,5.29,46006,0
+ALLT.US,D,20161018,000000,5.34,5.35,5.24,5.29,37233,0
+ALLT.US,D,20161019,000000,5.26,5.33,5.24,5.28,50281,0
+ALLT.US,D,20161020,000000,5.27,5.34,5.19,5.24,23360,0
+ALLT.US,D,20161021,000000,5.19,5.25,5.16,5.24,26118,0
+ALLT.US,D,20161024,000000,5.2,5.265,5.19,5.22,21960,0
+ALLT.US,D,20161025,000000,5.23,5.3,5.16,5.21,45612,0
+ALLT.US,D,20161026,000000,5.28,5.38,5.25,5.36,316213,0
+ALLT.US,D,20161027,000000,5.39,5.39,5.18,5.18,182545,0
+ALLT.US,D,20161028,000000,5.17,5.43,5.14,5.26,97191,0
+ALLT.US,D,20161031,000000,5.23,5.27,5.18,5.19,30646,0
+ALLT.US,D,20161101,000000,5.05,5.14,4.94,5.01,198991,0
+ALLT.US,D,20161102,000000,4.97,5.02,4.87,5.02,484790,0
+ALLT.US,D,20161103,000000,4.99,5.03,4.96,5.01,42749,0
+ALLT.US,D,20161104,000000,4.99,5.05,4.92,4.92,67396,0
+ALLT.US,D,20161107,000000,5.02,5.03,4.98,5,50722,0
+ALLT.US,D,20161108,000000,5,5.03,5,5.01,88869,0
+ALLT.US,D,20161109,000000,4.97,5.12,4.95,5.01,26784,0
+ALLT.US,D,20161110,000000,5,5.02,4.87,4.89,79394,0
+ALLT.US,D,20161111,000000,4.85,5.02,4.85,4.95,49184,0
+ALLT.US,D,20161114,000000,4.86,4.87,4.67,4.7,189506,0
+ALLT.US,D,20161115,000000,4.72,4.75,4.62,4.64,37642,0
+ALLT.US,D,20161116,000000,4.6,4.64,4.58,4.61,21839,0
+ALLT.US,D,20161117,000000,4.6,4.67,4.6,4.66,8787,0
+ALLT.US,D,20161118,000000,4.7,4.72,4.6657,4.72,16944,0
+ALLT.US,D,20161121,000000,4.74,4.83,4.74,4.8,45400,0
+ALLT.US,D,20161122,000000,4.71,5,4.7071,4.95,100147,0
+ALLT.US,D,20161123,000000,4.86,4.9,4.761,4.85,114297,0
+ALLT.US,D,20161125,000000,4.86,5.02,4.86,4.98,47872,0
+ALLT.US,D,20161128,000000,4.87,4.915,4.8,4.84,71007,0
+ALLT.US,D,20161129,000000,4.84,4.8512,4.66,4.71,61510,0
+ALLT.US,D,20161130,000000,4.73,4.73,4.62,4.65,23794,0
+ALLT.US,D,20161201,000000,4.64,4.67,4.55,4.55,58873,0
+ALLT.US,D,20161202,000000,4.54,4.7,4.5,4.65,41021,0
+ALLT.US,D,20161205,000000,4.72,4.8,4.72,4.78,36688,0
+ALLT.US,D,20161206,000000,4.83,4.98,4.81,4.965,112732,0
+ALLT.US,D,20161207,000000,4.94,4.96,4.9,4.94,27348,0
+ALLT.US,D,20161208,000000,4.95,5.05,4.95,5,82915,0
+ALLT.US,D,20161209,000000,5.01,5.0411,4.91,4.94,220794,0
+ALLT.US,D,20161212,000000,4.94,5.089,4.875,4.93,24176,0
+ALLT.US,D,20161213,000000,4.86,4.97,4.86,4.94,25440,0
+ALLT.US,D,20161214,000000,4.92,4.99,4.88,4.89,62481,0
+ALLT.US,D,20161215,000000,4.88,4.95,4.83,4.93,27292,0
+ALLT.US,D,20161216,000000,4.89,4.95,4.87,4.9,20233,0
+ALLT.US,D,20161219,000000,4.82,4.9,4.82,4.9,21390,0
+ALLT.US,D,20161220,000000,4.85,4.94,4.82,4.9,70662,0
+ALLT.US,D,20161221,000000,4.88,4.93,4.85,4.88,67406,0
+ALLT.US,D,20161222,000000,4.87,4.88,4.82,4.85,38310,0
+ALLT.US,D,20161223,000000,4.87,4.93,4.85,4.87,56262,0
+ALLT.US,D,20161227,000000,4.83,4.93,4.82,4.88,100107,0
+ALLT.US,D,20161228,000000,4.93,4.93,4.85,4.89,43757,0
+ALLT.US,D,20161229,000000,4.87,4.99,4.826,4.88,114653,0
+ALLT.US,D,20161230,000000,4.85,4.89,4.77,4.79,82273,0
+ALLT.US,D,20170103,000000,5.04,5.37,5.01,5.15,546880,0
+ALLT.US,D,20170104,000000,5.25,5.42,5.23,5.3832,219312,0
+ALLT.US,D,20170105,000000,5.45,5.57,5.38,5.53,130309,0
+ALLT.US,D,20170106,000000,5.52,5.6,5.46,5.52,87176,0
+ALLT.US,D,20170109,000000,5.42,5.63,5.41,5.51,113665,0
+ALLT.US,D,20170110,000000,5.51,5.575,5.46,5.5,72848,0
+ALLT.US,D,20170111,000000,5.49,5.67,5.45,5.62,113978,0
+ALLT.US,D,20170112,000000,5.55,5.55,5.4,5.43,124986,0
+ALLT.US,D,20170113,000000,5.48,5.51,5.4,5.43,59887,0
+ALLT.US,D,20170117,000000,5.36,5.4,5.27,5.28,82294,0
+ALLT.US,D,20170118,000000,5.24,5.28,5.19,5.2,409368,0
+ALLT.US,D,20170119,000000,5.13,5.22,5.11,5.125,71613,0
+ALLT.US,D,20170120,000000,5.17,5.2,5.1216,5.17,14234,0
+ALLT.US,D,20170123,000000,5.03,5.08,4.86,4.91,163437,0
+ALLT.US,D,20170124,000000,4.8,4.92,4.8,4.85,425584,0
+ALLT.US,D,20170125,000000,4.85,4.91,4.82,4.88,141285,0
+ALLT.US,D,20170126,000000,4.88,4.92,4.84,4.89,76061,0
+ALLT.US,D,20170127,000000,4.91,4.95,4.82,4.88,14643,0
+ALLT.US,D,20170130,000000,4.82,4.88,4.75,4.88,39717,0
+ALLT.US,D,20170131,000000,4.86,4.96,4.86,4.96,44719,0
+ALLT.US,D,20170201,000000,4.99,4.99,4.91,4.93,17943,0
+ALLT.US,D,20170202,000000,4.91,4.97,4.9,4.95,62040,0
+ALLT.US,D,20170203,000000,4.97,5.049,4.9699,4.98,47633,0
+ALLT.US,D,20170206,000000,5.18,5.36,5.11,5.34,180148,0
+ALLT.US,D,20170207,000000,5.09,5.09,4.81,4.92,198719,0
+ALLT.US,D,20170208,000000,4.97,4.995,4.81,4.88,718263,0
+ALLT.US,D,20170209,000000,4.85,4.92,4.8,4.87,123751,0
+ALLT.US,D,20170210,000000,4.85,4.9,4.84,4.87,67721,0
+ALLT.US,D,20170213,000000,4.81,4.899,4.8,4.8,68031,0
+ALLT.US,D,20170214,000000,4.85,4.87,4.8,4.85,32399,0
+ALLT.US,D,20170215,000000,4.83,4.89,4.78,4.89,75073,0
+ALLT.US,D,20170216,000000,4.86,4.96,4.86,4.9,54842,0
+ALLT.US,D,20170217,000000,4.84,4.95,4.82,4.92,47107,0
+ALLT.US,D,20170221,000000,4.91,4.98,4.91,4.96,23991,0
+ALLT.US,D,20170222,000000,4.99,5.02,4.9,4.98,100622,0
+ALLT.US,D,20170223,000000,4.95,4.97,4.868,4.88,38604,0
+ALLT.US,D,20170224,000000,4.89,4.91,4.82,4.89,60060,0
+ALLT.US,D,20170227,000000,4.89,4.97,4.88,4.93,58218,0
+ALLT.US,D,20170228,000000,4.93,4.95,4.83,4.87,29715,0
+ALLT.US,D,20170301,000000,4.89,4.94,4.86,4.92,36552,0
+ALLT.US,D,20170302,000000,4.93,4.94,4.835,4.87,38655,0
+ALLT.US,D,20170303,000000,4.89,4.91,4.82,4.865,54682,0
+ALLT.US,D,20170306,000000,4.84,4.85,4.77,4.8,58503,0
+ALLT.US,D,20170307,000000,4.77,4.8,4.67,4.8,64952,0
+ALLT.US,D,20170308,000000,4.75,4.83,4.71,4.76,45469,0
+ALLT.US,D,20170309,000000,4.72,4.76,4.71,4.74,60818,0
+ALLT.US,D,20170310,000000,4.75,4.87,4.7,4.76,58943,0
+ALLT.US,D,20170313,000000,4.75,4.8,4.68,4.78,67991,0
+ALLT.US,D,20170314,000000,4.73,4.78,4.73,4.77,38128,0
+ALLT.US,D,20170315,000000,4.75,4.79,4.71,4.75,24448,0
+ALLT.US,D,20170316,000000,4.77,4.78,4.71,4.7371,8673,0
+ALLT.US,D,20170317,000000,4.73,4.75,4.72,4.72,20369,0
+ALLT.US,D,20170320,000000,4.7,4.74,4.7,4.72,25759,0
+ALLT.US,D,20170321,000000,4.74,4.76,4.7,4.71,25126,0
+ALLT.US,D,20170322,000000,4.68,4.75,4.68,4.73,79727,0
+ALLT.US,D,20170323,000000,4.73,4.74,4.65,4.7,77896,0
+ALLT.US,D,20170324,000000,4.73,4.78,4.66,4.76,42210,0
+ALLT.US,D,20170327,000000,4.7,4.73,4.65,4.7,64784,0
+ALLT.US,D,20170328,000000,4.6892,4.74,4.65,4.73,38918,0
+ALLT.US,D,20170329,000000,4.71,4.8,4.66,4.77,87865,0
+ALLT.US,D,20170330,000000,4.75,4.8,4.75,4.78,5530,0
+ALLT.US,D,20170331,000000,4.632,4.8,4.58,4.76,26825,0
+ALLT.US,D,20170403,000000,4.8,4.81,4.7281,4.77,21264,0
+ALLT.US,D,20170404,000000,4.77,4.77,4.67,4.7,31080,0
+ALLT.US,D,20170405,000000,4.76,4.78,4.68,4.71,11039,0
+ALLT.US,D,20170406,000000,4.75,4.76,4.7,4.74,31865,0
+ALLT.US,D,20170407,000000,4.76,4.76,4.6898,4.74,5103,0
+ALLT.US,D,20170410,000000,4.76,4.8,4.75,4.78,23764,0
+ALLT.US,D,20170411,000000,4.73,4.79,4.71,4.79,13364,0
+ALLT.US,D,20170412,000000,4.77,4.8,4.77,4.79,1427334,0
+ALLT.US,D,20170413,000000,4.8,4.8,4.73,4.75,20441,0
+ALLT.US,D,20170417,000000,4.8,4.8,4.71,4.74,15180,0
+ALLT.US,D,20170418,000000,4.73,4.76,4.63,4.74,39323,0
+ALLT.US,D,20170419,000000,4.72,4.8,4.72,4.79,51523,0
+ALLT.US,D,20170420,000000,4.78,4.86,4.75,4.84,71191,0
+ALLT.US,D,20170421,000000,4.87,4.92,4.84,4.9,40061,0
+ALLT.US,D,20170424,000000,4.9,4.9,4.84,4.86,55829,0
+ALLT.US,D,20170425,000000,4.82,4.85,4.78,4.83,27982,0
+ALLT.US,D,20170426,000000,4.85,5,4.85,4.955,73350,0
+ALLT.US,D,20170427,000000,4.92,4.99,4.92,4.95,16402,0
+ALLT.US,D,20170428,000000,4.979,4.98,4.9201,4.95,24806,0
+ALLT.US,D,20170501,000000,4.95,4.95,4.86,4.9,23133,0
+ALLT.US,D,20170502,000000,4.8907,4.8907,4.8,4.8,25178,0
+ALLT.US,D,20170503,000000,4.77,4.82,4.76,4.82,6236,0
+ALLT.US,D,20170504,000000,4.8,4.8,4.75,4.7808,15428,0
+ALLT.US,D,20170505,000000,4.78,4.87,4.7608,4.81,12567,0
+ALLT.US,D,20170508,000000,4.75,4.91,4.75,4.91,54652,0
+ALLT.US,D,20170509,000000,4.55,4.7,4.54,4.66,611363,0
+ALLT.US,D,20170510,000000,4.65,4.79,4.55,4.77,176626,0
+ALLT.US,D,20170511,000000,4.74,4.84,4.71,4.82,72730,0
+ALLT.US,D,20170512,000000,4.84,4.98,4.7101,4.88,123991,0
+ALLT.US,D,20170515,000000,4.88,5.043,4.88,4.99,131674,0
+ALLT.US,D,20170516,000000,5,5.2,5,5.13,49707,0
+ALLT.US,D,20170517,000000,5.08,5.09,4.85,4.88,103197,0
+ALLT.US,D,20170518,000000,4.85,4.95,4.8143,4.87,23917,0
+ALLT.US,D,20170519,000000,4.92,4.969,4.84,4.9,24177,0
+ALLT.US,D,20170522,000000,4.93,5.12,4.93,5.07,52378,0
+ALLT.US,D,20170523,000000,5.07,5.08,4.93,4.94,15212,0
+ALLT.US,D,20170524,000000,4.98,5.03,4.83,4.87,44493,0
+ALLT.US,D,20170525,000000,4.88,5.03,4.88,5.01,46574,0
+ALLT.US,D,20170526,000000,5.01,5.05,4.965,5.05,5116,0
+ALLT.US,D,20170530,000000,5,5.04,4.99,5.02,13063,0
+ALLT.US,D,20170531,000000,4.975,5.04,4.975,5.02,8059,0
+ALLT.US,D,20170601,000000,5.04,5.04,4.99,5.03,13291,0
+ALLT.US,D,20170602,000000,5.04,5.04,4.86,4.98,8294,0
+ALLT.US,D,20170605,000000,5,5,4.97,4.97,1630,0
+ALLT.US,D,20170606,000000,4.9,4.99,4.89,4.92,10915,0
+ALLT.US,D,20170607,000000,4.93,4.94,4.85,4.9,2948,0
+ALLT.US,D,20170608,000000,4.94,4.97,4.89,4.91,11863,0
+ALLT.US,D,20170609,000000,4.92,4.97,4.84,4.92,36892,0
+ALLT.US,D,20170612,000000,4.86,4.89,4.83,4.85,11479,0
+ALLT.US,D,20170613,000000,4.86,4.88,4.81,4.84,7857,0
+ALLT.US,D,20170614,000000,4.83,4.87,4.78,4.81,21669,0
+ALLT.US,D,20170615,000000,4.75,4.89,4.75,4.87,22216,0
+ALLT.US,D,20170616,000000,4.83,4.87,4.8,4.82,14574,0
+ALLT.US,D,20170619,000000,4.81,4.89,4.8,4.83,22568,0
+ALLT.US,D,20170620,000000,4.8,4.89,4.8,4.86,29483,0
+ALLT.US,D,20170621,000000,4.84,4.9175,4.82,4.89,32562,0
+ALLT.US,D,20170622,000000,4.89,5,4.85,4.96,30861,0
+ALLT.US,D,20170623,000000,4.95,5.1,4.94,4.98,12172,0
+ALLT.US,D,20170626,000000,5.08,5.16,5.06,5.1116,53579,0
+ALLT.US,D,20170627,000000,5.08,5.18,5.08,5.12,15765,0
+ALLT.US,D,20170628,000000,5.08,5.19,5.04,5.14,30091,0
+ALLT.US,D,20170629,000000,5.14,5.1588,5,5.11,15941,0
+ALLT.US,D,20170630,000000,5.1,5.11,4.95,5.11,14627,0
+ALLT.US,D,20170703,000000,4.96,5.15,4.96,5.02,30792,0
+ALLT.US,D,20170705,000000,5.05,5.075,4.98,5.03,28737,0
+ALLT.US,D,20170706,000000,5.02,5.1232,5,5.1,48800,0
+ALLT.US,D,20170707,000000,5.1,5.19,5.1,5.15,16596,0
+ALLT.US,D,20170710,000000,5.15,5.17,5.06,5.13,15885,0
+ALLT.US,D,20170711,000000,5.1,5.25,5.09,5.2158,58622,0
+ALLT.US,D,20170712,000000,5.2,5.28,5.2,5.25,18072,0
+ALLT.US,D,20170713,000000,5.26,5.285,5.14,5.2,16170,0
+ALLT.US,D,20170714,000000,5.18,5.39,5.15,5.19,12393,0
+ALLT.US,D,20170717,000000,5.25,5.33,5.22,5.26,22663,0
+ALLT.US,D,20170718,000000,5.3,5.3,5.15,5.23,34811,0
+ALLT.US,D,20170719,000000,5.17,5.25,5.14,5.17,9244,0
+ALLT.US,D,20170720,000000,5.2,5.2,5.07,5.2,16834,0
+ALLT.US,D,20170721,000000,5.19,5.19,5.1,5.13,36669,0
+ALLT.US,D,20170724,000000,5.09,5.09,4.96,5.05,20332,0
+ALLT.US,D,20170725,000000,5.01,5.03,4.99,5.0063,14005,0
+ALLT.US,D,20170726,000000,5,5.08,5,5.07,18706,0
+ALLT.US,D,20170727,000000,5.04,5.0861,4.99,5,46958,0
+ALLT.US,D,20170728,000000,5.01,5.02,4.95,4.97,14756,0
+ALLT.US,D,20170731,000000,5,5.06,4.91,5.06,27725,0
+ALLT.US,D,20170801,000000,5.2,5.2,5.01,5.05,38613,0
+ALLT.US,D,20170802,000000,5.04,5.3,5.04,5.22,91623,0
+ALLT.US,D,20170803,000000,5.05,5.16,4.99,5.01,36583,0
+ALLT.US,D,20170804,000000,5,5.05,4.93,4.96,27139,0
+ALLT.US,D,20170807,000000,4.9,4.93,4.81,4.9,32653,0
+ALLT.US,D,20170808,000000,4.9,5.02,4.8999,4.93,45423,0
+ALLT.US,D,20170809,000000,4.85,4.92,4.84,4.875,30866,0
+ALLT.US,D,20170810,000000,4.9,4.93,4.85,4.9,30792,0
+ALLT.US,D,20170811,000000,4.88,4.93,4.83,4.9,23863,0
+ALLT.US,D,20170814,000000,4.87,4.97,4.87,4.955,42766,0
+ALLT.US,D,20170815,000000,4.93,4.96,4.9,4.96,27537,0
+ALLT.US,D,20170816,000000,4.86,4.92,4.85,4.9,27446,0
+ALLT.US,D,20170817,000000,4.88,4.92,4.86,4.9,15607,0
+ALLT.US,D,20170818,000000,4.87,4.895,4.82,4.86,4083,0
+ALLT.US,D,20170821,000000,4.9,4.9,4.8,4.84,44306,0
+ALLT.US,D,20170822,000000,4.82,4.91,4.82,4.91,9914,0
+ALLT.US,D,20170823,000000,4.91,4.93,4.855,4.9,28410,0
+ALLT.US,D,20170824,000000,4.89,4.94,4.87,4.92,12717,0
+ALLT.US,D,20170825,000000,4.96,4.96,4.91,4.91,10832,0
+ALLT.US,D,20170828,000000,4.91,4.95,4.9,4.93,12879,0
+ALLT.US,D,20170829,000000,4.86,4.92,4.86,4.92,55565,0
+ALLT.US,D,20170830,000000,4.87,4.93,4.8355,4.9101,14580,0
+ALLT.US,D,20170831,000000,4.87,4.965,4.87,4.93,75566,0
+ALLT.US,D,20170901,000000,4.91,4.94,4.9,4.93,19896,0
+ALLT.US,D,20170905,000000,4.94,5.09,4.94,5.03,31383,0
+ALLT.US,D,20170906,000000,5.05,5.1,5.03,5.09,8724,0
+ALLT.US,D,20170907,000000,5.1,5.14,5.08,5.12,13411,0
+ALLT.US,D,20170908,000000,5.14,5.206,5.09,5.12,11389,0
+ALLT.US,D,20170911,000000,5.05,5.18,5.02,5.16,19699,0
+ALLT.US,D,20170912,000000,5.12,5.12,5.1,5.11,10571,0
+ALLT.US,D,20170913,000000,5.04,5.2,5.03,5.12,22560,0
+ALLT.US,D,20170914,000000,5.06,5.16,5.06,5.14,21574,0
+ALLT.US,D,20170915,000000,5.1165,5.15,5.1062,5.14,3161,0
+ALLT.US,D,20170918,000000,5.12,5.12,5.1,5.12,19022,0
+ALLT.US,D,20170919,000000,5.17,5.2,5.12,5.14,13749,0
+ALLT.US,D,20170920,000000,5.17,5.17,5.1,5.12,20561,0
+ALLT.US,D,20170921,000000,5.13,5.15,5.13,5.14,7952,0
+ALLT.US,D,20170922,000000,5.12,5.16,5.12,5.13,7189,0
+ALLT.US,D,20170925,000000,5.17,5.25,5.13,5.18,33378,0
+ALLT.US,D,20170926,000000,5.25,5.25,5.1405,5.1899,7184,0
+ALLT.US,D,20170927,000000,5.194,5.24,5.18,5.23,107459,0
+ALLT.US,D,20170928,000000,5.31,5.37,5.31,5.34,16286,0
+ALLT.US,D,20170929,000000,5.31,5.39,5.27,5.39,8591,0
+ALLT.US,D,20171002,000000,5.34,5.36,5.28,5.31,14631,0
+ALLT.US,D,20171003,000000,5.3179,5.3399,5.3,5.32,7616,0
+ALLT.US,D,20171004,000000,5.33,5.34,5.26,5.26,2588,0
+ALLT.US,D,20171005,000000,5.27,5.27,5.1734,5.24,4713,0
+ALLT.US,D,20171006,000000,5.25,5.28,5.23,5.25,2049,0
+ALLT.US,D,20171009,000000,5.2269,5.3,5.2269,5.3,18747,0
+ALLT.US,D,20171010,000000,5.25,5.29,5.24,5.26,8836,0
+ALLT.US,D,20171011,000000,5.28,5.284,5.15,5.2,2225,0
+ALLT.US,D,20171012,000000,5.24,5.24,5.2,5.23,1565,0
+ALLT.US,D,20171013,000000,5.01,5.227,5.01,5.21,4815,0
+ALLT.US,D,20171016,000000,5.22,5.27,5.19,5.2,21454,0
+ALLT.US,D,20171017,000000,5.31,5.35,5.241,5.28,21031,0
+ALLT.US,D,20171018,000000,5.32,5.39,5.27,5.32,38134,0
+ALLT.US,D,20171019,000000,5.35,5.43,5.29,5.29,28570,0
+ALLT.US,D,20171020,000000,5.23,5.36,5.23,5.36,22131,0
+ALLT.US,D,20171023,000000,5.41,5.45,5.4,5.45,18850,0
+ALLT.US,D,20171024,000000,5.42,5.45,5.4,5.43,11102,0
+ALLT.US,D,20171025,000000,5.4,5.4,5.1814,5.36,6004,0
+ALLT.US,D,20171026,000000,5.44,5.45,5.325,5.36,4071,0
+ALLT.US,D,20171027,000000,5.361,5.4,5.36,5.4,2129,0
+ALLT.US,D,20171030,000000,5.42,5.53,5.41,5.44,16973,0
+ALLT.US,D,20171031,000000,5.44,5.49,5.41,5.48,13094,0
+ALLT.US,D,20171101,000000,5.48,5.52,5.41,5.41,6760,0
+ALLT.US,D,20171102,000000,5.4,5.4,5.33,5.36,11383,0
+ALLT.US,D,20171103,000000,5.2916,5.3468,5.27,5.33,5311,0
+ALLT.US,D,20171106,000000,5.25,5.25,4.91,4.92,97227,0
+ALLT.US,D,20171107,000000,5.12,5.42,5.11,5.33,217366,0
+ALLT.US,D,20171108,000000,5.31,5.44,5.24,5.42,65766,0
+ALLT.US,D,20171109,000000,5.2,5.3,5.2,5.27,32243,0
+ALLT.US,D,20171110,000000,5.299,5.5,5.27,5.395,71034,0
+ALLT.US,D,20171113,000000,5.13,5.3299,5.13,5.25,17408,0
+ALLT.US,D,20171114,000000,5.21,5.26,5.14,5.19,45967,0
+ALLT.US,D,20171115,000000,5.16,5.25,5.09,5.25,28839,0
+ALLT.US,D,20171116,000000,5.25,5.569,5.2,5.43,158150,0
+ALLT.US,D,20171117,000000,5.44,5.46,5.4,5.4,3253,0
+ALLT.US,D,20171120,000000,5.31,5.46,5.31,5.3818,48127,0
+ALLT.US,D,20171121,000000,5.43,5.66,5.427,5.65,168354,0
+ALLT.US,D,20171122,000000,5.65,5.73,5.59,5.63,70491,0
+ALLT.US,D,20171124,000000,5.55,5.61,5.51,5.55,23451,0
+ALLT.US,D,20171127,000000,5.54,5.6,5.48,5.57,12889,0
+ALLT.US,D,20171128,000000,5.6,5.95,5.5401,5.85,243809,0
+ALLT.US,D,20171129,000000,5.9,6.09,5.84,5.93,81578,0
+ALLT.US,D,20171130,000000,6,6.09,5.9895,6,59595,0
+ALLT.US,D,20171201,000000,6,6.01,5.88,5.91,33015,0
+ALLT.US,D,20171204,000000,5.95,6,5.81,5.87,24041,0
+ALLT.US,D,20171205,000000,5.85,5.89,5.62,5.66,43627,0
+ALLT.US,D,20171206,000000,5.61,5.69,5.5,5.58,64978,0
+ALLT.US,D,20171207,000000,5.51,5.69,5.51,5.59,75869,0
+ALLT.US,D,20171208,000000,5.64,5.78,5.62,5.76,42146,0
+ALLT.US,D,20171211,000000,5.59,5.65,5.401,5.52,110913,0
+ALLT.US,D,20171212,000000,5.45,5.5745,5.4,5.42,113509,0
+ALLT.US,D,20171213,000000,5.45,5.5,5.45,5.45,57120,0
+ALLT.US,D,20171214,000000,5.47,5.8816,5.39,5.75,252916,0
+ALLT.US,D,20171215,000000,5.7,5.8,5.67,5.73,58581,0
+ALLT.US,D,20171218,000000,5.69,5.69,5.4,5.4,99660,0
+ALLT.US,D,20171219,000000,5.37,5.385,5.16,5.25,140867,0
+ALLT.US,D,20171220,000000,5.26,5.32,5.26,5.27,29238,0
+ALLT.US,D,20171221,000000,5.27,5.47,5.27,5.31,77014,0
+ALLT.US,D,20171222,000000,5.27,5.43,5.27,5.33,42339,0
+ALLT.US,D,20171226,000000,5.4,5.425,5.3,5.335,20296,0
+ALLT.US,D,20171227,000000,5.36,5.52,5.33,5.35,97616,0
+ALLT.US,D,20171228,000000,5.3,5.36,5.26,5.36,89945,0
+ALLT.US,D,20171229,000000,5.31,5.41,5.2,5.32,62089,0
+ALLT.US,D,20180102,000000,5.26,5.39,5.22,5.28,30866,0
+ALLT.US,D,20180103,000000,5.35,5.39,5.21,5.3,49085,0
+ALLT.US,D,20180104,000000,5.33,5.39,5.27,5.29,27857,0
+ALLT.US,D,20180105,000000,5.26,5.34,5.2301,5.33,7600,0
+ALLT.US,D,20180108,000000,5.29,5.328,5.16,5.2,64123,0
+ALLT.US,D,20180109,000000,5.23,5.26,5.18,5.25,45014,0
+ALLT.US,D,20180110,000000,5.23,5.26,5.22,5.25,36181,0
+ALLT.US,D,20180111,000000,5.23,5.35,5.15,5.18,142454,0
+ALLT.US,D,20180112,000000,5.2566,5.2844,5.09,5.19,57870,0
+ALLT.US,D,20180116,000000,5.25,5.285,4.951,5.12,89025,0
+ALLT.US,D,20180117,000000,5.1,5.22,5.09,5.15,54073,0
+ALLT.US,D,20180118,000000,5.18,5.18,4.92,5,107625,0
+ALLT.US,D,20180119,000000,5,5.19,4.9757,5.09,110158,0
+ALLT.US,D,20180122,000000,5.12,5.26,5.0899,5.19,20113,0
+ALLT.US,D,20180123,000000,5.18,5.27,4.97,5.2,177253,0
+ALLT.US,D,20180124,000000,5.17,5.22,5.06,5.19,53020,0
+ALLT.US,D,20180125,000000,5.14,5.14,5.03,5.07,25906,0
+ALLT.US,D,20180126,000000,5.05,5.09,5.02,5.04,18379,0
+ALLT.US,D,20180129,000000,5.09,5.12,4.94,5.03,59946,0
+ALLT.US,D,20180130,000000,4.97,5,4.901,4.97,46678,0
+ALLT.US,D,20180131,000000,5.05,5.1,4.94,5.05,193517,0
+ALLT.US,D,20180201,000000,5.02,5.0202,4.85,4.93,142538,0
+ALLT.US,D,20180202,000000,4.86,4.95,4.82,4.835,45411,0
+ALLT.US,D,20180205,000000,4.9,4.9,4.74,4.86,132487,0
+ALLT.US,D,20180206,000000,4.77,5.15,4.77,5.07,225108,0
+ALLT.US,D,20180207,000000,5.29,5.35,5.16,5.245,87584,0
+ALLT.US,D,20180208,000000,5.24,5.25,5.07,5.08,34852,0
+ALLT.US,D,20180209,000000,5.07,5.2,5.02,5.14,28114,0
+ALLT.US,D,20180212,000000,5.11,5.24,5.085,5.16,37239,0
+ALLT.US,D,20180213,000000,5.17,5.36,5.15,5.3,80796,0
+ALLT.US,D,20180214,000000,5.31,5.48,5.29,5.38,147565,0
+ALLT.US,D,20180215,000000,5.35,5.39,5.25,5.38,18701,0
+ALLT.US,D,20180216,000000,5.335,5.459,5.3217,5.45,14108,0
+ALLT.US,D,20180220,000000,5.31,5.44,5.26,5.35,35283,0
+ALLT.US,D,20180221,000000,5.24,5.47,5.24,5.35,34311,0
+ALLT.US,D,20180222,000000,5.3,5.45,5.3,5.37,30147,0
+ALLT.US,D,20180223,000000,5.39,5.48,5.375,5.43,17873,0
+ALLT.US,D,20180226,000000,5.49,5.53,5.4,5.5,56569,0
+ALLT.US,D,20180227,000000,5.45,5.53,5.41,5.47,58309,0
+ALLT.US,D,20180228,000000,5.49,5.56,5.45,5.49,32270,0
+ALLT.US,D,20180301,000000,5.451,5.5,5.45,5.46,4289,0
+ALLT.US,D,20180302,000000,5.43,5.44,5.22,5.41,6805,0
+ALLT.US,D,20180305,000000,5.33,5.44,5.28,5.28,45699,0
+ALLT.US,D,20180306,000000,5.36,5.43,5.29,5.43,24230,0
+ALLT.US,D,20180307,000000,5.37,5.42,5.325,5.38,25550,0
+ALLT.US,D,20180308,000000,5.42,5.45,5.38,5.45,19528,0
+ALLT.US,D,20180309,000000,5.45,5.55,5.36,5.53,49219,0
+ALLT.US,D,20180312,000000,5.55,5.66,5.51,5.66,79013,0
+ALLT.US,D,20180313,000000,5.66,5.66,5.52,5.65,10000,0
+ALLT.US,D,20180314,000000,5.6,5.71,5.48,5.62,56088,0
+ALLT.US,D,20180315,000000,5.6,5.75,5.58,5.6,36193,0
+ALLT.US,D,20180316,000000,5.63,5.7,5.62,5.7,137145,0
+ALLT.US,D,20180319,000000,5.74,5.74,5.64,5.68,14459,0
+ALLT.US,D,20180320,000000,5.73,5.8,5.67,5.73,25962,0
+ALLT.US,D,20180321,000000,5.76,5.76,5.65,5.67,13378,0
+ALLT.US,D,20180322,000000,5.7,5.74,5.67,5.74,136329,0
+ALLT.US,D,20180323,000000,5.73,5.899,5.6601,5.69,19771,0
+ALLT.US,D,20180326,000000,5.6,5.7,5.6,5.66,23490,0
+ALLT.US,D,20180327,000000,5.65,5.72,5.62,5.66,55596,0
+ALLT.US,D,20180328,000000,5.65,5.68,5.55,5.56,39136,0
+ALLT.US,D,20180329,000000,5.56,5.56,5.25,5.38,62605,0
+ALLT.US,D,20180402,000000,5.41,5.45,5.34,5.38,34436,0
+ALLT.US,D,20180403,000000,5.37,5.46,5.3,5.39,13691,0
+ALLT.US,D,20180404,000000,5.26,5.42,5.26,5.36,14986,0
+ALLT.US,D,20180405,000000,5.39,5.46,5.34,5.45,7996,0
+ALLT.US,D,20180406,000000,5.4,5.4,5.17,5.17,9698,0
+ALLT.US,D,20180409,000000,5.15,5.31,5.15,5.17,25257,0
+ALLT.US,D,20180410,000000,5.24,5.45,5.23,5.45,45173,0
+ALLT.US,D,20180411,000000,5.38,5.49,5.33,5.38,19783,0
+ALLT.US,D,20180412,000000,5.33,5.48,5.2906,5.4,10103,0
+ALLT.US,D,20180413,000000,5.4,5.4,5.29,5.36,5378,0
+ALLT.US,D,20180416,000000,5.34,5.4,5.31,5.31,3020,0
+ALLT.US,D,20180417,000000,5.32,5.42,5.31,5.41,9409,0
+ALLT.US,D,20180418,000000,5.35,5.4,5.31,5.31,5212,0
+ALLT.US,D,20180419,000000,5.3,5.3001,5.25,5.25,10345,0
+ALLT.US,D,20180420,000000,5.21,5.3,5.19,5.27,4545,0
+ALLT.US,D,20180423,000000,5.11,5.195,5.11,5.11,21427,0
+ALLT.US,D,20180424,000000,5.17,5.19,5.1,5.15,28605,0
+ALLT.US,D,20180425,000000,5.14,5.18,5.1,5.11,19034,0
+ALLT.US,D,20180426,000000,5.11,5.21,5.11,5.15,13019,0
+ALLT.US,D,20180427,000000,5.15,5.27,5.11,5.135,7839,0
+ALLT.US,D,20180430,000000,5.13,5.3,5.08,5.25,22385,0
+ALLT.US,D,20180501,000000,5.2,5.22,5.11,5.15,12414,0
+ALLT.US,D,20180502,000000,5.14,5.27,5.11,5.24,38229,0
+ALLT.US,D,20180503,000000,5.21,5.21,4.99,5.08,11940,0
+ALLT.US,D,20180504,000000,5.05,5.17,5.05,5.145,13043,0
+ALLT.US,D,20180507,000000,4.96,5.13,4.96,5.06,31288,0
+ALLT.US,D,20180508,000000,5.09,5.16,5.06,5.14,16371,0
+ALLT.US,D,20180509,000000,5.14,5.14,5.03,5.04,18224,0
+ALLT.US,D,20180510,000000,5.06,5.14,5.02,5.11,26047,0
+ALLT.US,D,20180511,000000,5.1,5.15,4.9,5.1,19577,0
+ALLT.US,D,20180514,000000,5.03,5.14,5.03,5.12,34982,0
+ALLT.US,D,20180515,000000,5.09,5.15,5.01,5.15,22889,0
+ALLT.US,D,20180516,000000,5.18,5.25,5.17,5.25,14062,0
+ALLT.US,D,20180517,000000,5.131,5.35,5.131,5.35,20241,0
+ALLT.US,D,20180518,000000,5.34,5.35,5.2525,5.29,6177,0
+ALLT.US,D,20180521,000000,5.35,5.43,5.23,5.36,48389,0
+ALLT.US,D,20180522,000000,5.35,5.36,5.27,5.35,53547,0
+ALLT.US,D,20180523,000000,5.26,5.44,5.26,5.37,33724,0
+ALLT.US,D,20180524,000000,5.35,5.41,5.29,5.37,6923,0
+ALLT.US,D,20180525,000000,5.304,5.4,5.16,5.35,20034,0
+ALLT.US,D,20180529,000000,5.35,5.48,5.251,5.42,32163,0
+ALLT.US,D,20180530,000000,5.42,5.49,5.31,5.33,25825,0
+ALLT.US,D,20180531,000000,5.35,5.39,5.32,5.38,6852,0
+ALLT.US,D,20180601,000000,5.39,5.41,5.34,5.39,5069,0
+ALLT.US,D,20180604,000000,5.36,5.42,5.3561,5.41,10610,0
+ALLT.US,D,20180605,000000,5.39,5.45,5.34,5.38,29088,0
+ALLT.US,D,20180606,000000,5.36,5.55,5.31,5.48,134027,0
+ALLT.US,D,20180607,000000,5.43,5.5,5.4,5.48,16959,0
+ALLT.US,D,20180608,000000,5.48,5.5,5.41,5.49,4006,0
+ALLT.US,D,20180611,000000,5.45,5.45,5.378,5.4,15916,0
+ALLT.US,D,20180612,000000,5.42,5.44,5.33,5.42,40998,0
+ALLT.US,D,20180613,000000,5.36,5.44,5.31,5.34,146166,0
+ALLT.US,D,20180614,000000,5.37,5.37,5.27,5.3,55207,0
+ALLT.US,D,20180615,000000,5.3,5.4,5.3,5.35,65383,0
+ALLT.US,D,20180618,000000,5.33,5.4,5.31,5.35,57275,0
+ALLT.US,D,20180619,000000,5.35,5.45,5.3,5.42,38501,0
+ALLT.US,D,20180620,000000,5.39,5.51,5.39,5.46,61693,0
+ALLT.US,D,20180621,000000,5.43,5.45,5.25,5.275,58078,0
+ALLT.US,D,20180622,000000,5.29,5.34,5.25,5.29,9072,0
+ALLT.US,D,20180625,000000,5.29,5.33,5.22,5.32,60467,0
+ALLT.US,D,20180626,000000,5.27,5.39,5.27,5.35,53538,0
+ALLT.US,D,20180627,000000,5.32,5.39,5.28,5.29,20092,0
+ALLT.US,D,20180628,000000,5.33,5.37,5.26,5.36,27985,0
+ALLT.US,D,20180629,000000,5.35,5.42,5.34,5.36,13603,0
+ALLT.US,D,20180702,000000,5.28,5.35,5.2,5.32,125244,0
+ALLT.US,D,20180703,000000,5.35,5.4,5.28,5.31,31576,0
+ALLT.US,D,20180705,000000,5.28,5.38,5.25,5.31,116713,0
+ALLT.US,D,20180706,000000,5.35,5.44,5.34,5.4,36220,0
+ALLT.US,D,20180709,000000,5.37,5.47,5.34,5.4,132147,0
+ALLT.US,D,20180710,000000,5.43,5.55,5.38,5.51,40866,0
+ALLT.US,D,20180711,000000,5.42,5.49,5.36,5.4,93140,0
+ALLT.US,D,20180712,000000,5.4,5.45,5.34,5.4,162512,0
+ALLT.US,D,20180713,000000,5.36,5.49,5.36,5.4,43798,0
+ALLT.US,D,20180716,000000,5.35,5.35,5.27,5.29,253918,0
+ALLT.US,D,20180717,000000,5.31,5.33,5.25,5.28,60274,0
+ALLT.US,D,20180718,000000,5.24,5.33,5.16,5.27,47339,0
+ALLT.US,D,20180719,000000,5.24,5.3,5.2,5.26,58309,0
+ALLT.US,D,20180720,000000,5.23,5.29,5.2,5.2,62244,0
+ALLT.US,D,20180723,000000,5.19,5.24,5.16,5.21,20667,0
+ALLT.US,D,20180724,000000,5.2,5.26,5.14,5.21,111956,0
+ALLT.US,D,20180725,000000,5.22,5.27,5.16,5.2,115845,0
+ALLT.US,D,20180726,000000,5.2,5.24,5.14,5.17,187235,0
+ALLT.US,D,20180727,000000,5.15,5.23,5.12,5.16,55825,0
+ALLT.US,D,20180730,000000,5.11,5.135,5.02,5.08,117422,0
+ALLT.US,D,20180731,000000,5.08,5.19,5.06,5.19,62077,0
+ALLT.US,D,20180801,000000,5.12,5.22,5.1,5.16,30424,0
+ALLT.US,D,20180802,000000,5.13,5.3,5.12,5.26,25734,0
+ALLT.US,D,20180803,000000,5.25,5.29,5.24,5.24,4954,0
+ALLT.US,D,20180806,000000,5.36,5.64,5.33,5.35,1531875,0
+ALLT.US,D,20180807,000000,5.6,6.05,5.55,5.76,1059064,0
+ALLT.US,D,20180808,000000,5.8,6.1,5.79,6.07,389562,0
+ALLT.US,D,20180809,000000,6.14,6.28,6.12,6.25,387259,0
+ALLT.US,D,20180810,000000,6.28,6.3254,6.18,6.24,78131,0
+ALLT.US,D,20180813,000000,6.23,6.25,6.15,6.16,43447,0
+ALLT.US,D,20180814,000000,6.15,6.28,6.15,6.25,144961,0
+ALLT.US,D,20180815,000000,6.28,6.28,6.1228,6.25,49319,0
+ALLT.US,D,20180816,000000,6.25,6.49,6.25,6.42,308475,0
+ALLT.US,D,20180817,000000,6.47,6.5,6.3697,6.48,80076,0
+ALLT.US,D,20180820,000000,6.5,6.53,6.4,6.49,114727,0
+ALLT.US,D,20180821,000000,6.5,6.55,6.4797,6.49,61158,0
+ALLT.US,D,20180822,000000,6.47,6.5431,6.35,6.39,88580,0
+ALLT.US,D,20180823,000000,6.39,6.49,6.3547,6.37,53996,0
+ALLT.US,D,20180824,000000,6.32,6.43,6.13,6.38,44011,0
+ALLT.US,D,20180827,000000,6.3,6.36,6.22,6.25,33193,0
+ALLT.US,D,20180828,000000,6.21,6.3,6.2,6.28,40061,0
+ALLT.US,D,20180829,000000,6.18,6.25,6.18,6.23,28878,0
+ALLT.US,D,20180830,000000,6.23,6.23,6.08,6.11,47206,0
+ALLT.US,D,20180831,000000,6.11,6.24,6.101,6.22,32864,0
+ALLT.US,D,20180904,000000,6.08,6.14,6.05,6.12,111519,0
+ALLT.US,D,20180905,000000,6.03,6.19,5.9,6.15,75512,0
+ALLT.US,D,20180906,000000,6.18,6.25,6.13,6.24,34337,0
+ALLT.US,D,20180907,000000,5.9701,6.28,5.9701,6.23,11338,0
+ALLT.US,D,20180910,000000,6.21,6.28,6.088,6.28,37207,0
+ALLT.US,D,20180911,000000,6.24,6.28,6.11,6.155,27108,0
+ALLT.US,D,20180912,000000,6.15,6.25,6.1131,6.23,37701,0
+ALLT.US,D,20180913,000000,6.2,6.28,6.2,6.21,14961,0
+ALLT.US,D,20180914,000000,6.17,6.25,6.17,6.24,9845,0
+ALLT.US,D,20180917,000000,6.24,6.3,6.205,6.22,35938,0
+ALLT.US,D,20180918,000000,6.2,6.24,6.1658,6.24,18874,0
+ALLT.US,D,20180919,000000,6.24,6.25,6.21,6.21,4364,0
+ALLT.US,D,20180920,000000,6.25,6.319,6.2,6.23,69989,0
+ALLT.US,D,20180921,000000,6.23,6.25,6.1834,6.24,19512,0
+ALLT.US,D,20180924,000000,6.25,6.28,6.2,6.26,11213,0
+ALLT.US,D,20180925,000000,6.3,6.3,6.2601,6.3,37761,0
+ALLT.US,D,20180926,000000,6.33,6.35,6.25,6.25,58120,0
+ALLT.US,D,20180927,000000,6.31,6.34,6.18,6.18,67931,0
+ALLT.US,D,20180928,000000,6.26,6.26,6.16,6.18,101879,0
+ALLT.US,D,20181001,000000,6.17,6.23,6.17,6.18,124209,0
+ALLT.US,D,20181002,000000,6.23,6.27,6.19,6.21,22488,0
+ALLT.US,D,20181003,000000,6.2,6.31,6.2,6.28,9655,0
+ALLT.US,D,20181004,000000,6.31,6.31,6.16,6.19,19400,0
+ALLT.US,D,20181005,000000,6.15,6.22,6.06,6.18,18950,0
+ALLT.US,D,20181008,000000,6.16,6.22,6.11,6.17,27283,0
+ALLT.US,D,20181009,000000,6.15,6.21,6.05,6.13,34617,0
+ALLT.US,D,20181010,000000,6.14,6.14,6.03,6.04,34948,0
+ALLT.US,D,20181011,000000,6.0602,6.16,6,6.06,631411,0
+ALLT.US,D,20181012,000000,6.35,6.35,6.23,6.32,64416,0
+ALLT.US,D,20181015,000000,6.27,6.335,6.25,6.3,144071,0
+ALLT.US,D,20181016,000000,6.34,6.47,6.33,6.47,142331,0
+ALLT.US,D,20181017,000000,6.46,6.5,6.42,6.42,80718,0
+ALLT.US,D,20181018,000000,6.4,6.43,6.34,6.36,80020,0
+ALLT.US,D,20181019,000000,6.41,6.49,6.39,6.45,20415,0
+ALLT.US,D,20181022,000000,6.47,6.5,6.4101,6.48,48179,0
+ALLT.US,D,20181023,000000,6.43,6.56,6.36,6.52,539804,0
+ALLT.US,D,20181024,000000,6.59,6.85,6.52,6.54,523514,0
+ALLT.US,D,20181025,000000,6.72,6.72,6.43,6.5,337338,0
+ALLT.US,D,20181026,000000,6.39,6.45,6.15,6.41,243620,0
+ALLT.US,D,20181029,000000,6.54,6.67,6.35,6.44,60636,0
+ALLT.US,D,20181030,000000,6.4,6.47,6.389,6.45,56120,0
+ALLT.US,D,20181031,000000,6.43,6.47,6.34,6.43,84625,0
+ALLT.US,D,20181101,000000,6.45,6.64,6.45,6.54,44830,0
+ALLT.US,D,20181102,000000,6.5,6.67,6.4493,6.66,142894,0
+ALLT.US,D,20181105,000000,6.76,6.9,6.64,6.74,88818,0
+ALLT.US,D,20181106,000000,6.96,7.25,6.84,7.09,518793,0
+ALLT.US,D,20181107,000000,7.11,7.23,7.01,7.09,225589,0
+ALLT.US,D,20181108,000000,7.08,7.16,7.05,7.08,113312,0
+ALLT.US,D,20181109,000000,6.98,7.27,6.81,7.27,116911,0
+ALLT.US,D,20181112,000000,7.14,7.21,7.0701,7.19,48668,0
+ALLT.US,D,20181113,000000,7.21,7.23,7.1,7.175,25617,0
+ALLT.US,D,20181114,000000,7.19,7.32,7.12,7.18,139505,0
+ALLT.US,D,20181115,000000,7.15,7.19,7.11,7.13,33797,0
+ALLT.US,D,20181116,000000,7.09,7.09,6.981,7.05,206866,0
+ALLT.US,D,20181119,000000,6.97,7.05,6.85,6.88,49141,0
+ALLT.US,D,20181120,000000,6.81,6.81,6.64,6.7,74785,0
+ALLT.US,D,20181121,000000,6.7,6.96,6.7,6.84,47417,0
+ALLT.US,D,20181123,000000,6.79,6.86,6.72,6.84,12803,0
+ALLT.US,D,20181126,000000,6.96,6.97,6.72,6.8,129002,0
+ALLT.US,D,20181127,000000,6.7,6.8,6.69,6.78,19458,0
+ALLT.US,D,20181128,000000,6.75,6.83,6.71,6.8,14955,0
+ALLT.US,D,20181129,000000,6.77,6.81,6.69,6.7,65380,0
+ALLT.US,D,20181130,000000,6.77,6.99,6.7,6.97,69245,0
+ALLT.US,D,20181203,000000,7.01,7.01,6.7297,6.83,35950,0
+ALLT.US,D,20181204,000000,6.83,6.83,6.68,6.7,84097,0
+ALLT.US,D,20181206,000000,6.57,6.74,6.5525,6.69,65724,0
+ALLT.US,D,20181207,000000,6.7,6.77,6.65,6.69,26088,0
+ALLT.US,D,20181210,000000,6.7,6.81,6.57,6.69,83328,0
+ALLT.US,D,20181211,000000,6.85,6.85,6.65,6.67,80170,0
+ALLT.US,D,20181212,000000,6.67,6.75,6.64,6.7,170708,0
+ALLT.US,D,20181213,000000,6.67,6.74,6.605,6.72,50529,0
+ALLT.US,D,20181214,000000,6.61,6.8,6.61,6.67,18151,0
+ALLT.US,D,20181217,000000,6.65,6.685,6.54,6.57,117332,0
+ALLT.US,D,20181218,000000,6.62,6.62,6.53,6.545,55968,0
+ALLT.US,D,20181219,000000,6.55,6.56,6.36,6.44,108478,0
+ALLT.US,D,20181220,000000,6.39,6.5,6.06,6.11,326448,0
+ALLT.US,D,20181221,000000,6.12,6.17,5.75,5.88,310248,0
+ALLT.US,D,20181224,000000,5.8,5.89,5.67,5.69,70875,0
+ALLT.US,D,20181226,000000,5.79,5.99,5.77,5.95,52992,0
+ALLT.US,D,20181227,000000,5.71,5.94,5.71,5.9,68278,0
+ALLT.US,D,20181228,000000,5.92,5.99,5.81,5.88,29442,0
+ALLT.US,D,20181231,000000,5.92,6.09,5.92,6.07,65146,0
+ALLT.US,D,20190102,000000,6.01,6.12,5.96,6.09,14171,0
+ALLT.US,D,20190103,000000,6.03,6.11,5.9,5.96,24794,0
+ALLT.US,D,20190104,000000,5.98,6.2,5.98,6.14,55956,0
+ALLT.US,D,20190107,000000,6.29,6.4,6.09,6.18,161948,0
+ALLT.US,D,20190108,000000,6.22,6.22,6.11,6.16,13739,0
+ALLT.US,D,20190109,000000,6.35,6.47,6.349,6.42,388119,0
+ALLT.US,D,20190110,000000,6.43,6.78,6.21,6.25,572042,0
+ALLT.US,D,20190111,000000,6.19,6.38,6.18,6.27,122945,0
+ALLT.US,D,20190114,000000,6.19,6.32,6.19,6.23,61077,0
+ALLT.US,D,20190115,000000,6.25,6.35,6.21,6.35,53164,0
+ALLT.US,D,20190116,000000,6.36,6.39,6.3,6.32,143785,0
+ALLT.US,D,20190117,000000,6.29,6.31,6.2,6.2,146937,0
+ALLT.US,D,20190118,000000,6.19,6.27,6.19,6.27,28843,0
+ALLT.US,D,20190122,000000,6.4,6.4276,6.26,6.31,173613,0
+ALLT.US,D,20190123,000000,6.32,6.39,6.29,6.39,51187,0
+ALLT.US,D,20190124,000000,6.42,6.49,6.37,6.4,153227,0
+ALLT.US,D,20190125,000000,6.4497,6.55,6.4,6.5,64570,0
+ALLT.US,D,20190128,000000,6.53,6.56,6.45,6.53,250868,0
+ALLT.US,D,20190129,000000,6.51,6.67,6.51,6.66,118317,0
+ALLT.US,D,20190130,000000,6.78,6.835,6.72,6.75,147960,0
+ALLT.US,D,20190131,000000,6.76,7.01,6.76,6.99,242851,0
+ALLT.US,D,20190201,000000,7.02,7.14,6.91,7,379051,0
+ALLT.US,D,20190204,000000,7.01,7.095,7,7.01,191078,0
+ALLT.US,D,20190205,000000,7.83,8,7.37,7.7,1493709,0
+ALLT.US,D,20190206,000000,7.76,7.91,7.61,7.7,756423,0
+ALLT.US,D,20190207,000000,7.69,7.7,7.47,7.49,305313,0
+ALLT.US,D,20190208,000000,7.42,7.65,7.42,7.54,312292,0
+ALLT.US,D,20190211,000000,7.47,7.52,7.35,7.37,180528,0
+ALLT.US,D,20190212,000000,7.35,7.41,7.28,7.29,219435,0
+ALLT.US,D,20190213,000000,7.28,7.47,7.28,7.35,609893,0
+ALLT.US,D,20190214,000000,7.31,7.5,7.31,7.44,196781,0
+ALLT.US,D,20190215,000000,7.54,7.6,7.44,7.52,551404,0
+ALLT.US,D,20190219,000000,7.57,7.59,7.47,7.49,94169,0
+ALLT.US,D,20190220,000000,7.5,7.51,7.34,7.4,128111,0
+ALLT.US,D,20190221,000000,7.34,7.44,7.31,7.39,139302,0
+ALLT.US,D,20190222,000000,7.37,7.45,7.345,7.45,103188,0
+ALLT.US,D,20190225,000000,7.45,7.4858,7.261,7.35,100371,0
+ALLT.US,D,20190226,000000,7.3,7.33,7.19,7.22,72874,0
+ALLT.US,D,20190227,000000,7.2,7.32,7.18,7.3,57448,0
+ALLT.US,D,20190228,000000,7.36,7.44,7.29,7.38,464483,0
+ALLT.US,D,20190301,000000,7.38,7.67,7.3504,7.67,165687,0
+ALLT.US,D,20190304,000000,7.7,7.75,7.55,7.65,171467,0
+ALLT.US,D,20190305,000000,7.65,7.89,7.65,7.84,129977,0
+ALLT.US,D,20190306,000000,7.84,7.89,7.77,7.85,101698,0
+ALLT.US,D,20190307,000000,7.88,7.995,7.73,7.75,274620,0
+ALLT.US,D,20190308,000000,7.68,8,7.55,7.94,231073,0
+ALLT.US,D,20190311,000000,7.94,8.18,7.86,8.14,234544,0
+ALLT.US,D,20190312,000000,8.17,8.34,8.14,8.2,162055,0
+ALLT.US,D,20190313,000000,8.21,8.27,8.035,8.04,107266,0
+ALLT.US,D,20190314,000000,7.94,8.04,7.9202,7.95,57727,0
+ALLT.US,D,20190315,000000,7.9,7.98,7.61,7.8,97186,0
+ALLT.US,D,20190318,000000,7.86,7.97,7.79,7.82,72662,0
+ALLT.US,D,20190319,000000,7.88,7.91,7.77,7.81,44406,0
+ALLT.US,D,20190320,000000,7.84,7.92,7.79,7.82,36337,0
+ALLT.US,D,20190321,000000,7.82,8.05,7.8,7.99,64448,0
+ALLT.US,D,20190322,000000,7.979,7.979,7.65,7.69,53769,0
+ALLT.US,D,20190325,000000,7.61,7.69,7.54,7.59,34330,0
+ALLT.US,D,20190326,000000,7.65,7.81,7.63,7.79,52670,0
+ALLT.US,D,20190327,000000,7.67,7.7625,7.59,7.72,62195,0
+ALLT.US,D,20190328,000000,7.73,7.86,7.72,7.8,81070,0
+ALLT.US,D,20190329,000000,7.84,7.94,7.75,7.94,132481,0
+ALLT.US,D,20190401,000000,8.16,8.24,8.06,8.11,117120,0
+ALLT.US,D,20190402,000000,8.16,8.18,8.08,8.12,81442,0
+ALLT.US,D,20190403,000000,8.14,8.16,8.03,8.1,114488,0
+ALLT.US,D,20190404,000000,7.98,8.02,7.59,7.79,242948,0
+ALLT.US,D,20190405,000000,7.82,7.94,7.81,7.83,15975,0
+ALLT.US,D,20190408,000000,7.89,7.89,7.73,7.77,41094,0
+ALLT.US,D,20190409,000000,7.73,7.82,7.73,7.8,33285,0
+ALLT.US,D,20190410,000000,7.83,7.92,7.82,7.85,36890,0
+ALLT.US,D,20190411,000000,7.86,7.89,7.82,7.87,24587,0
+ALLT.US,D,20190412,000000,7.87,7.98,7.84,7.96,31460,0
+ALLT.US,D,20190415,000000,8.03,8.03,7.93,7.97,27699,0
+ALLT.US,D,20190416,000000,7.97,8.08,7.93,8.02,39822,0
+ALLT.US,D,20190417,000000,7.93,7.9898,7.81,7.81,24592,0
+ALLT.US,D,20190418,000000,7.85,8.08,7.81,8.01,50272,0
+ALLT.US,D,20190422,000000,8.01,8.03,7.94,8.03,24837,0
+ALLT.US,D,20190423,000000,7.99,8.03,7.91,7.99,33027,0
+ALLT.US,D,20190424,000000,7.91,8.04,7.88,7.99,24165,0
+ALLT.US,D,20190425,000000,8.04,8.05,7.87,7.95,18211,0
+ALLT.US,D,20190426,000000,8.03,8.03,7.7765,7.8,42578,0
+ALLT.US,D,20190429,000000,7.73,7.79,7.3912,7.7,124433,0
+ALLT.US,D,20190430,000000,7.59,7.63,7.36,7.39,200302,0
+ALLT.US,D,20190501,000000,7.38,7.5,7.31,7.32,55130,0
+ALLT.US,D,20190502,000000,7.26,7.28,7.15,7.2,46406,0
+ALLT.US,D,20190503,000000,7.18,7.24,7.115,7.15,47099,0
+ALLT.US,D,20190506,000000,7.12,7.44,7.12,7.44,90569,0
+ALLT.US,D,20190507,000000,7.45,7.46,7.19,7.28,30523,0
+ALLT.US,D,20190508,000000,7.4,7.4,7.25,7.27,48986,0
+ALLT.US,D,20190509,000000,7.28,7.33,7.1657,7.31,48467,0
+ALLT.US,D,20190510,000000,7.31,7.39,7.21,7.31,69220,0
+ALLT.US,D,20190513,000000,7.03,7.29,7,7.25,572857,0
+ALLT.US,D,20190514,000000,7.34,7.73,7.24,7.52,210957,0
+ALLT.US,D,20190515,000000,7.44,7.6,7.14,7.59,38941,0
+ALLT.US,D,20190516,000000,7.54,7.59,7.3,7.4,63222,0
+ALLT.US,D,20190517,000000,7.1,7.45,7.03,7.31,61819,0
+ALLT.US,D,20190520,000000,7.2,7.31,7.1,7.25,20955,0
+ALLT.US,D,20190521,000000,7.28,7.45,7.22,7.24,39120,0
+ALLT.US,D,20190522,000000,7.32,7.37,7.21,7.32,23497,0
+ALLT.US,D,20190523,000000,7.28,7.3,7.11,7.16,118846,0
+ALLT.US,D,20190524,000000,7.16,7.29,7.135,7.17,26517,0
+ALLT.US,D,20190528,000000,7.16,7.17,7.03,7.07,71940,0
+ALLT.US,D,20190529,000000,7.07,7.07,6.9305,6.99,60001,0
+ALLT.US,D,20190530,000000,6.97,7.05,6.86,6.96,64669,0
+ALLT.US,D,20190531,000000,6.9044,7.01,6.77,6.85,87483,0
+ALLT.US,D,20190603,000000,6.8,6.86,6.74,6.81,211775,0
+ALLT.US,D,20190604,000000,6.77,7.14,6.77,7.14,217293,0
+ALLT.US,D,20190605,000000,7.16,7.26,7.0853,7.22,58927,0
+ALLT.US,D,20190606,000000,7.24,7.36,7.21,7.34,35563,0
+ALLT.US,D,20190607,000000,7.36,7.38,7.21,7.23,13770,0
+ALLT.US,D,20190610,000000,7.29,7.29,7.07,7.2,44561,0
+ALLT.US,D,20190611,000000,7.14,7.14,6.93,7,43048,0
+ALLT.US,D,20190612,000000,7.01,7.03,6.93,7,19345,0
+ALLT.US,D,20190613,000000,7,7.03,6.97,6.99,22054,0
+ALLT.US,D,20190614,000000,6.99,7.03,6.97,6.99,22372,0
+ALLT.US,D,20190617,000000,7,7.02,6.95,6.99,35245,0
+ALLT.US,D,20190618,000000,7.05,7.08,6.905,7.01,53642,0
+ALLT.US,D,20190619,000000,7.05,7.08,7.01,7.06,19477,0
+ALLT.US,D,20190620,000000,7.11,7.13,7.07,7.07,18081,0
+ALLT.US,D,20190621,000000,7.06,7.3,7.06,7.28,53457,0
+ALLT.US,D,20190624,000000,7.27,7.3,7.19,7.28,31120,0
+ALLT.US,D,20190625,000000,7.25,7.26,7.2,7.25,16935,0
+ALLT.US,D,20190626,000000,7.2,7.2,7.1,7.12,8084,0
+ALLT.US,D,20190627,000000,7.12,7.14,7.08,7.1,22293,0
+ALLT.US,D,20190628,000000,7.11,7.265,7.1,7.21,8604,0
+ALLT.US,D,20190701,000000,7.23,7.23,7.09,7.22,84328,0
+ALLT.US,D,20190702,000000,7.17,7.69,7.14,7.59,227627,0
+ALLT.US,D,20190703,000000,7.65,7.79,7.58,7.68,101470,0
+ALLT.US,D,20190705,000000,7.74,7.8467,7.74,7.83,114615,0
+ALLT.US,D,20190708,000000,7.82,7.86,7.6,7.78,101421,0
+ALLT.US,D,20190709,000000,7.74,7.77,7.666,7.73,31057,0
+ALLT.US,D,20190710,000000,7.92,7.94,7.813,7.9,56679,0
+ALLT.US,D,20190711,000000,8,8.005,7.95,8,63457,0
+ALLT.US,D,20190712,000000,8.03,8.05,7.89,7.93,35935,0
+ALLT.US,D,20190715,000000,7.95,7.96,7.89,7.95,23006,0
+ALLT.US,D,20190716,000000,7.99,8.03,7.92,7.93,20606,0
+ALLT.US,D,20190717,000000,7.9,7.9,7.66,7.68,26934,0
+ALLT.US,D,20190718,000000,7.63,7.75,7.6,7.63,30197,0
+ALLT.US,D,20190719,000000,7.7,7.7,7.65,7.67,11618,0
+ALLT.US,D,20190722,000000,7.67,7.69,7.63,7.64,16856,0
+ALLT.US,D,20190723,000000,7.62,7.62,7.2139,7.47,102177,0
+ALLT.US,D,20190724,000000,7.54,7.54,7.4,7.46,40267,0
+ALLT.US,D,20190725,000000,7.44,7.5,7.43,7.49,10737,0
+ALLT.US,D,20190726,000000,7.7,7.7,7.36,7.65,8029,0
+ALLT.US,D,20190729,000000,7.68,7.68,7.45,7.55,24474,0
+ALLT.US,D,20190730,000000,7.47,7.48,7.35,7.36,84488,0
+ALLT.US,D,20190731,000000,7.29,7.31,7.22,7.24,51044,0
+ALLT.US,D,20190801,000000,7.22,7.23,7.06,7.13,107132,0
+ALLT.US,D,20190802,000000,7.13,7.17,7.09,7.13,111422,0
+ALLT.US,D,20190805,000000,7.08,7.11,7.0501,7.08,112698,0
+ALLT.US,D,20190806,000000,7.15,7.73,7.15,7.54,212650,0
+ALLT.US,D,20190807,000000,7.51,7.58,7.32,7.52,64996,0
+ALLT.US,D,20190808,000000,7.48,7.51,7.3,7.48,136494,0
+ALLT.US,D,20190809,000000,7.37,7.46,7.37,7.4,14826,0
+ALLT.US,D,20190812,000000,7.33,7.4,7.26,7.29,43133,0
+ALLT.US,D,20190813,000000,7.26,7.3,7.1,7.22,95973,0
+ALLT.US,D,20190814,000000,7.1,7.12,7.04,7.11,131447,0
+ALLT.US,D,20190815,000000,7.077,7.17,7.01,7.12,54832,0
+ALLT.US,D,20190816,000000,7.1,7.22,7.1,7.15,37739,0
+ALLT.US,D,20190819,000000,7.15,7.3,7.11,7.28,77869,0
+ALLT.US,D,20190820,000000,7.23,7.26,7.15,7.24,18913,0
+ALLT.US,D,20190821,000000,7.35,7.44,7.2992,7.43,108724,0
+ALLT.US,D,20190822,000000,8,8,7.84,7.88,209757,0
+ALLT.US,D,20190823,000000,8,8.1,7.86,7.93,78574,0
+ALLT.US,D,20190826,000000,7.87,7.88,7.67,7.81,52013,0
+ALLT.US,D,20190827,000000,7.72,7.77,7.639,7.65,28361,0
+ALLT.US,D,20190828,000000,7.61,7.61,7.49,7.57,29588,0
+ALLT.US,D,20190829,000000,7.63,7.63,7.5478,7.6,31383,0
+ALLT.US,D,20190830,000000,7.67,7.74,7.64,7.68,62560,0
+ALLT.US,D,20190903,000000,7.44,7.62,7.44,7.57,37144,0
+ALLT.US,D,20190904,000000,7.61,7.61,7.52,7.57,23202,0
+ALLT.US,D,20190905,000000,7.62,7.648,7.4691,7.61,37821,0
+ALLT.US,D,20190906,000000,7.62,7.7962,7.59,7.64,18998,0
+ALLT.US,D,20190909,000000,7.61,7.61,7.34,7.43,21511,0
+ALLT.US,D,20190910,000000,7.4,7.41,7.3,7.39,29411,0
+ALLT.US,D,20190911,000000,7.39,7.5,7.35,7.5,30963,0
+ALLT.US,D,20190912,000000,7.52,7.85,7.52,7.7,332413,0
+ALLT.US,D,20190913,000000,7.68,7.84,7.68,7.81,107536,0
+ALLT.US,D,20190916,000000,8.01,8.11,7.935,8.08,122138,0
+ALLT.US,D,20190917,000000,8.08,8.2265,8,8,23436,0
+ALLT.US,D,20190918,000000,7.99,8,7.65,7.93,141316,0
+ALLT.US,D,20190919,000000,7.86,7.99,7.86,7.95,43100,0
+ALLT.US,D,20190920,000000,7.96,8,7.85,7.91,20106,0
+ALLT.US,D,20190923,000000,7.92,7.96,7.76,7.93,21034,0
+ALLT.US,D,20190924,000000,7.98,8.05,7.7511,7.9,35182,0
+ALLT.US,D,20190925,000000,7.85,8.01,7.82,7.92,15989,0
+ALLT.US,D,20190926,000000,8,8.28,7.92,8.02,92648,0
+ALLT.US,D,20190927,000000,8,8.1,7.93,8.06,37636,0
+ALLT.US,D,20190930,000000,8.1405,8.1594,7.91,8.06,19911,0
+ALLT.US,D,20191001,000000,8.055,8.15,7.85,7.85,27345,0
+ALLT.US,D,20191002,000000,7.85,8.2,7.71,7.9,109155,0
+ALLT.US,D,20191003,000000,7.82,7.95,7.8191,7.9,23405,0
+ALLT.US,D,20191004,000000,7.9,7.98,7.88,7.88,19552,0
+ALLT.US,D,20191007,000000,7.95,7.99,7.68,7.72,33037,0
+ALLT.US,D,20191008,000000,7.74,7.92,7.6997,7.74,3259,0
+ALLT.US,D,20191009,000000,7.76,7.79,7.5,7.7,37572,0
+ALLT.US,D,20191010,000000,7.6849,7.74,7.53,7.57,35447,0
+ALLT.US,D,20191011,000000,7.58,7.66,7.54,7.56,25287,0
+ALLT.US,D,20191014,000000,7.538,7.6,7.5,7.58,21435,0
+ALLT.US,D,20191015,000000,7.6,7.66,7.55,7.56,25183,0
+ALLT.US,D,20191016,000000,7.55,7.64,7.55,7.56,22695,0
+ALLT.US,D,20191017,000000,7.57,7.61,7.5,7.5,46553,0
+ALLT.US,D,20191018,000000,7.5,7.58,7.4994,7.51,15981,0
+ALLT.US,D,20191021,000000,7.5,7.6,7.5,7.53,15806,0
+ALLT.US,D,20191022,000000,7.53,7.53,7.37,7.4,115489,0
+ALLT.US,D,20191023,000000,7.5,7.59,7.47,7.49,26272,0
+ALLT.US,D,20191024,000000,7.45,7.47,7.21,7.39,442612,0
+ALLT.US,D,20191025,000000,7.39,7.43,7.2942,7.4,121032,0
+ALLT.US,D,20191028,000000,7.46,7.6075,7.41,7.6,136248,0
+ALLT.US,D,20191029,000000,7.59,7.66,7.5,7.62,30606,0
+ALLT.US,D,20191030,000000,7.6,7.75,7.31,7.75,68500,0
+ALLT.US,D,20191031,000000,7.83,7.83,7.72,7.8,144856,0
+ALLT.US,D,20191101,000000,7.84,7.84,7.75,7.81,19125,0
+ALLT.US,D,20191104,000000,7.8,7.86,7.66,7.77,51627,0
+ALLT.US,D,20191105,000000,7.94,8.93,7.94,8.805,370536,0
+ALLT.US,D,20191106,000000,8.99,9.28,8.69,8.85,123758,0
+ALLT.US,D,20191107,000000,8.89,8.89,8.54,8.66,95518,0
+ALLT.US,D,20191108,000000,8.5,8.7,8.5,8.65,69499,0
+ALLT.US,D,20191111,000000,8.51,8.83,8.51,8.68,102662,0
+ALLT.US,D,20191112,000000,8.62,8.71,8.52,8.62,76491,0
+ALLT.US,D,20191113,000000,8.51,8.62,8.5,8.52,100086,0
+ALLT.US,D,20191114,000000,8.51,8.5729,8.49,8.53,171579,0
+ALLT.US,D,20191115,000000,8.51,8.79,8.42,8.78,130905,0
+ALLT.US,D,20191118,000000,8.71,8.76,8.57,8.6,60320,0
+ALLT.US,D,20191119,000000,8.7,8.7,8.58,8.6,22927,0
+ALLT.US,D,20191120,000000,8.54,8.68,8.53,8.59,56792,0
+ALLT.US,D,20191121,000000,8.63,8.67,8.55,8.58,21794,0
+ALLT.US,D,20191122,000000,8.56,8.63,8.53,8.53,23068,0
+ALLT.US,D,20191125,000000,8.59,8.69,8.5802,8.61,41900,0
+ALLT.US,D,20191126,000000,8.67,8.69,8.26,8.55,120338,0
+ALLT.US,D,20191127,000000,8.52,8.55,8.36,8.49,36836,0
+ALLT.US,D,20191129,000000,8.52,8.73,8.52,8.7,30400,0
+ALLT.US,D,20191202,000000,8.69,8.69,8.47,8.61,28263,0
+ALLT.US,D,20191203,000000,8.52,8.52,8.08,8.45,55415,0
+ALLT.US,D,20191204,000000,8.43,8.52,8.4,8.5,16012,0
+ALLT.US,D,20191205,000000,8.52,8.53,8.4,8.52,26301,0
+ALLT.US,D,20191206,000000,8.51,8.7,8.5,8.7,68247,0
+ALLT.US,D,20191209,000000,8.64,8.68,8.55,8.68,34455,0
+ALLT.US,D,20191210,000000,8.7,8.7,8.6,8.63,36102,0
+ALLT.US,D,20191211,000000,8.57,8.76,8.57,8.73,68875,0
+ALLT.US,D,20191212,000000,8.68,8.75,8.6268,8.65,141930,0
+ALLT.US,D,20191213,000000,8.65,8.65,8.44,8.44,67483,0
+ALLT.US,D,20191216,000000,8.4,8.56,8.36,8.37,669597,0
+ALLT.US,D,20191217,000000,8.38,8.69,8.3,8.48,87916,0
+ALLT.US,D,20191218,000000,8.5,8.53,8.39,8.4,129150,0
+ALLT.US,D,20191219,000000,8.42,8.46,8.36,8.4,343745,0
+ALLT.US,D,20191220,000000,8.43,8.45,8.36,8.38,57557,0
+ALLT.US,D,20191223,000000,8.38,8.38,8.24,8.25,128928,0
+ALLT.US,D,20191224,000000,8.22,8.38,8.15,8.32,196801,0
+ALLT.US,D,20191226,000000,8.29,8.35,8.25,8.3,117317,0
+ALLT.US,D,20191227,000000,8.39,8.42,8.28,8.36,73813,0
+ALLT.US,D,20191230,000000,8.32,8.54,8.28,8.45,73906,0
+ALLT.US,D,20191231,000000,8.4,8.535,8.3,8.5,57990,0
+ALLT.US,D,20200102,000000,8.59,9.06,8.59,9.06,103713,0
+ALLT.US,D,20200103,000000,9.04,9.17,8.895,8.94,64782,0
+ALLT.US,D,20200106,000000,8.95,9.16,8.95,9.13,99443,0
+ALLT.US,D,20200107,000000,9.18,9.3,9.18,9.28,134152,0
+ALLT.US,D,20200108,000000,9.24,9.34,9.11,9.23,61303,0
+ALLT.US,D,20200109,000000,9.28,9.31,9.11,9.18,79732,0
+ALLT.US,D,20200110,000000,9.14,9.22,9.1,9.22,31112,0
+ALLT.US,D,20200113,000000,9.41,9.57,9.41,9.49,77318,0
+ALLT.US,D,20200114,000000,9.47,9.6,9.42,9.48,56304,0
+ALLT.US,D,20200115,000000,9.5,9.58,9.4,9.47,51077,0
+ALLT.US,D,20200116,000000,9.58,9.62,9.49,9.62,50662,0
+ALLT.US,D,20200117,000000,9.75,9.75,9.39,9.48,173257,0
+ALLT.US,D,20200121,000000,9.72,9.9,9.61,9.62,48286,0
+ALLT.US,D,20200122,000000,9.72,9.88,9.68,9.88,106123,0
+ALLT.US,D,20200123,000000,10.05,10.05,9.48,9.65,510442,0
+ALLT.US,D,20200124,000000,9.74,10.02,9.67,9.76,113184,0
+ALLT.US,D,20200127,000000,9.84,9.84,9.43,9.48,64262,0
+ALLT.US,D,20200128,000000,9.6,9.69,9.56,9.66,87241,0
+ALLT.US,D,20200129,000000,9.7155,9.75,9.63,9.68,45394,0
+ALLT.US,D,20200130,000000,9.68,9.75,9.57,9.58,92250,0
+ALLT.US,D,20200131,000000,9.33,9.63,9.33,9.59,170372,0
+ALLT.US,D,20200203,000000,9.72,9.72,9.43,9.71,149119,0
+ALLT.US,D,20200204,000000,11.65,12.75,11.43,12.31,2094413,0
+ALLT.US,D,20200205,000000,12.37,13,12.13,12.875,686397,0
+ALLT.US,D,20200206,000000,12.8,13.05,12.53,12.69,285910,0
+ALLT.US,D,20200207,000000,12.1,12.62,12.03,12.46,231887,0
+ALLT.US,D,20200210,000000,12.18,12.55,12.0528,12.42,240758,0
+ALLT.US,D,20200211,000000,12.43,12.77,12.31,12.66,205229,0
+ALLT.US,D,20200212,000000,12.7,12.7,12.34,12.34,352538,0
+ALLT.US,D,20200213,000000,12.29,12.5,12.15,12.31,119746,0
+ALLT.US,D,20200214,000000,12.31,12.52,12.275,12.31,64658,0
+ALLT.US,D,20200218,000000,12.18,12.32,12.0202,12.13,110779,0
+ALLT.US,D,20200219,000000,12.15,12.15,11.71,12.02,203801,0
+ALLT.US,D,20200220,000000,11.89,12.24,11.66,12.2,180155,0
+ALLT.US,D,20200221,000000,12.15,12.22,11.93,11.95,106983,0
+ALLT.US,D,20200224,000000,11.25,11.44,11.14,11.2,187986,0
+ALLT.US,D,20200225,000000,11.21,11.43,10.95,10.98,226861,0
+ALLT.US,D,20200226,000000,10.99,11.22,10.8202,11.02,179504,0
+ALLT.US,D,20200227,000000,10.79,11.17,10.7,10.85,250514,0
+ALLT.US,D,20200228,000000,10.85,10.99,10.63,10.85,199088,0
+ALLT.US,D,20200302,000000,10.89,11.01,10.67,10.81,102258,0
+ALLT.US,D,20200303,000000,10.93,11.04,10.33,10.41,186618,0
+ALLT.US,D,20200304,000000,10.55,10.78,10.3145,10.7,160369,0
+ALLT.US,D,20200305,000000,10.3,10.545,9.985,10.21,195729,0
+ALLT.US,D,20200306,000000,10.05,10.38,9.995,10.26,150461,0
+ALLT.US,D,20200309,000000,9.43,9.72,9.08,9.51,313456,0
+ALLT.US,D,20200310,000000,9.67,9.78,9.3001,9.62,89632,0
+ALLT.US,D,20200311,000000,9.44,9.61,9.09,9.2,237342,0
+ALLT.US,D,20200312,000000,8.67,8.83,8.23,8.65,242264,0
+ALLT.US,D,20200313,000000,8.72,9.09,8.6,9.03,204327,0
+ALLT.US,D,20200316,000000,8.14,8.26,7.67,7.72,166483,0
+ALLT.US,D,20200317,000000,7.79,7.94,7.49,7.53,281608,0
+ALLT.US,D,20200318,000000,7.18,7.27,6.44,6.55,362760,0
+ALLT.US,D,20200319,000000,6.55,7.74,6.5001,7.44,194579,0
+ALLT.US,D,20200320,000000,7.41,7.79,6.78,6.89,267009,0
+ALLT.US,D,20200323,000000,7,7.355,6.865,7.31,215577,0
+ALLT.US,D,20200324,000000,8.13,8.49,7.94,8.17,230510,0
+ALLT.US,D,20200325,000000,8.2,8.49,8.01,8.24,193022,0
+ALLT.US,D,20200326,000000,8.26,9.55,8.26,9.51,246187,0
+ALLT.US,D,20200327,000000,9.25,9.49,8.61,9.21,107804,0
+ALLT.US,D,20200330,000000,9.76,9.97,9.35,9.56,236901,0
+ALLT.US,D,20200331,000000,9.7,9.78,9.33,9.45,287240,0
+ALLT.US,D,20200401,000000,9.18,9.26,8.51,8.72,89314,0
+ALLT.US,D,20200402,000000,8.73,9.12,8.62,8.82,70517,0
+ALLT.US,D,20200403,000000,8.76,8.94,8.4,8.76,99652,0
+ALLT.US,D,20200406,000000,9.05,9.47,8.98,9.39,125994,0
+ALLT.US,D,20200407,000000,9.91,9.94,9.255,9.8,356019,0
+ALLT.US,D,20200408,000000,9.8,10.09,9.68,9.76,160569,0
+ALLT.US,D,20200409,000000,9.89,9.95,9.6,9.76,263421,0
+ALLT.US,D,20200413,000000,9.81,9.81,9.545,9.63,78962,0
+ALLT.US,D,20200414,000000,9.8,10.08,9.75,9.88,119221,0
+ALLT.US,D,20200415,000000,9.65,9.78,9.315,9.39,98880,0
+ALLT.US,D,20200416,000000,10.12,10.59,10.04,10.42,496378,0
+ALLT.US,D,20200417,000000,10.64,10.82,10.01,10.64,156800,0
+ALLT.US,D,20200420,000000,10.7,11.16,10.08,10.47,287025,0
+ALLT.US,D,20200421,000000,10.24,10.53,9.84,10.11,111433,0
+ALLT.US,D,20200422,000000,10.5,10.67,10.378,10.54,197704,0
+ALLT.US,D,20200423,000000,10.56,10.78,10.2144,10.54,78877,0
+ALLT.US,D,20200424,000000,10.48,11.22,10.48,11.16,138890,0
+ALLT.US,D,20200427,000000,11.5,11.59,11.03,11.08,202658,0
+ALLT.US,D,20200428,000000,11.23,11.23,10.77,10.85,70672,0
+ALLT.US,D,20200429,000000,11.1,11.62,10.96,11.55,100592,0
+ALLT.US,D,20200430,000000,11.43,11.6,11.01,11.13,86117,0
+ALLT.US,D,20200501,000000,10.91,10.9806,10.3345,10.79,121138,0
+ALLT.US,D,20200504,000000,10.97,11.1446,10.645,10.98,105755,0
+ALLT.US,D,20200505,000000,11.15,11.32,11.03,11.15,86407,0
+ALLT.US,D,20200506,000000,11.35,11.565,11.2,11.29,86643,0
+ALLT.US,D,20200507,000000,11.6,12.01,11.4116,11.83,330025,0
+ALLT.US,D,20200508,000000,11.95,12.05,11.7,11.88,106130,0
+ALLT.US,D,20200511,000000,11.88,12.33,11.88,12.1,250988,0
+ALLT.US,D,20200512,000000,12.5,12.6,11.69,11.75,396691,0
+ALLT.US,D,20200513,000000,11.75,11.75,10.825,10.95,258369,0
+ALLT.US,D,20200514,000000,10.8,10.8,10.19,10.46,338344,0
+ALLT.US,D,20200515,000000,10.27,10.53,9.94,10.52,241080,0
+ALLT.US,D,20200518,000000,10.84,10.92,10.53,10.69,227478,0
+ALLT.US,D,20200519,000000,10.69,10.86,10.5,10.54,172413,0
+ALLT.US,D,20200520,000000,10.6,12.57,10.6,12.02,991802,0
+ALLT.US,D,20200521,000000,11.9,12.0839,11.5601,11.66,208375,0
+ALLT.US,D,20200522,000000,11.66,11.71,11.41,11.69,135145,0
+ALLT.US,D,20200526,000000,11.95,11.95,11.16,11.32,240677,0
+ALLT.US,D,20200527,000000,11.29,11.29,10.49,10.55,297920,0
+ALLT.US,D,20200528,000000,10.56,10.75,10.47,10.49,254662,0
+ALLT.US,D,20200529,000000,10.6,10.72,10.49,10.67,103502,0
+ALLT.US,D,20200601,000000,10.67,11,10.57,10.6,206995,0
+ALLT.US,D,20200602,000000,10.63,10.68,10.19,10.2,724782,0
+ALLT.US,D,20200603,000000,10.25,10.75,10,10.7,781640,0
+ALLT.US,D,20200604,000000,10.79,10.91,10.4419,10.665,302226,0
+ALLT.US,D,20200605,000000,10.78,11.12,10.72,10.88,226945,0
+ALLT.US,D,20200608,000000,10.99,10.99,10.78,10.89,139179,0
+ALLT.US,D,20200609,000000,10.82,10.87,10.58,10.76,181956,0
+ALLT.US,D,20200610,000000,10.81,10.815,10.54,10.64,93596,0
+ALLT.US,D,20200611,000000,10.38,10.46,10.01,10.03,273501,0
+ALLT.US,D,20200612,000000,10.23,10.34,9.92,10.16,148463,0
+ALLT.US,D,20200615,000000,9.92,10.31,9.85,10.24,126198,0
+ALLT.US,D,20200616,000000,10.5,10.62,10.37,10.46,146281,0
+ALLT.US,D,20200617,000000,10.5,10.61,10.29,10.54,246133,0
+ALLT.US,D,20200618,000000,10.48,10.68,10.445,10.63,260940,0
+ALLT.US,D,20200619,000000,10.74,10.74,10.38,10.53,104526,0
+ALLT.US,D,20200622,000000,10.6,10.95,10.56,10.945,133334,0
+ALLT.US,D,20200623,000000,11.3,11.3,10.8,10.88,147034,0
+ALLT.US,D,20200624,000000,10.8,10.82,10.07,10.43,162211,0
+ALLT.US,D,20200625,000000,10.41,10.73,10.244,10.72,118755,0
+ALLT.US,D,20200626,000000,10.72,10.72,10.385,10.55,87787,0
+ALLT.US,D,20200629,000000,10.5,10.6,10.16,10.25,170176,0
+ALLT.US,D,20200630,000000,10.3,10.52,10.22,10.47,82257,0
+ALLT.US,D,20200701,000000,10.46,10.46,10.21,10.32,101715,0
+ALLT.US,D,20200702,000000,10.3,10.43,10.2,10.42,177274,0
+ALLT.US,D,20200706,000000,10.43,10.65,10.3,10.62,163814,0
+ALLT.US,D,20200707,000000,10.52,10.78,10.35,10.37,78549,0
+ALLT.US,D,20200708,000000,10.25,10.368,9.98,10.235,152620,0
+ALLT.US,D,20200709,000000,10.18,10.54,10.03,10.53,126207,0
+ALLT.US,D,20200710,000000,10.52,10.5952,10.38,10.395,84634,0
+ALLT.US,D,20200713,000000,10.53,10.8,10.39,10.4,135633,0
+ALLT.US,D,20200714,000000,10.34,10.72,10.32,10.68,86893,0
+ALLT.US,D,20200715,000000,10.94,10.98,10.69,10.86,99919,0
+ALLT.US,D,20200716,000000,10.86,10.86,10.62,10.78,66650,0
+ALLT.US,D,20200717,000000,10.81,11.22,10.81,11.03,59430,0
+ALLT.US,D,20200720,000000,11.19,11.72,11.19,11.72,145220,0
+ALLT.US,D,20200721,000000,11.86,11.925,11.48,11.65,110857,0
+ALLT.US,D,20200722,000000,11.66,11.77,11.5,11.59,98107,0
+ALLT.US,D,20200723,000000,11.66,11.77,11.59,11.75,156242,0
+ALLT.US,D,20200724,000000,11.4509,11.7,11.35,11.67,107913,0
+ALLT.US,D,20200727,000000,11.735,11.81,11.3,11.65,124455,0
+ALLT.US,D,20200728,000000,11.68,11.74,11.42,11.65,115760,0
+ALLT.US,D,20200729,000000,11.63,11.75,11.535,11.72,126883,0
+ALLT.US,D,20200730,000000,11.59,11.89,11.5,11.82,71475,0
+ALLT.US,D,20200731,000000,11.88,12.15,11.77,12.14,133353,0
+ALLT.US,D,20200803,000000,12.31,12.53,12.03,12.45,210810,0
+ALLT.US,D,20200804,000000,11.13,12.44,10.915,12.25,747472,0
+ALLT.US,D,20200805,000000,12.04,12.18,11.55,11.66,188725,0
+ALLT.US,D,20200806,000000,11.64,11.9,11.44,11.47,133670,0
+ALLT.US,D,20200807,000000,11.45,11.58,11.19,11.55,180361,0
+ALLT.US,D,20200810,000000,11.51,11.52,10.9,11.13,291457,0
+ALLT.US,D,20200811,000000,11.13,11.415,11.05,11.29,215078,0
+ALLT.US,D,20200812,000000,11.33,11.46,11.25,11.36,136637,0
+ALLT.US,D,20200813,000000,11.34,11.86,11.34,11.71,144735,0
+ALLT.US,D,20200814,000000,11.73,11.73,11.42,11.5,71618,0
+ALLT.US,D,20200817,000000,11.56,12.47,11.56,12.13,441377,0
+ALLT.US,D,20200818,000000,12.07,12.07,11.53,11.61,190241,0
+ALLT.US,D,20200819,000000,11.5,11.51,10.98,11.15,276647,0
+ALLT.US,D,20200820,000000,11.05,11.14,10.81,10.99,260850,0
+ALLT.US,D,20200821,000000,10.99,11.02,10.73,10.96,178334,0
+ALLT.US,D,20200824,000000,10.87,10.94,10.62,10.77,153589,0
+ALLT.US,D,20200825,000000,10.65,10.9,10.6,10.84,157929,0
+ALLT.US,D,20200826,000000,10.68,11.15,10.66,11.06,134191,0
+ALLT.US,D,20200827,000000,11.09,11.09,10.65,10.67,165584,0
+ALLT.US,D,20200828,000000,10.7,10.75,10.305,10.56,125706,0
+ALLT.US,D,20200831,000000,10.31,10.53,10.17,10.52,230385,0
+ALLT.US,D,20200901,000000,10.41,10.57,10.09,10.16,248321,0
+ALLT.US,D,20200902,000000,10,10.04,9.87,9.91,137064,0
+ALLT.US,D,20200903,000000,9.75,9.75,9.03,9.1,367527,0
+ALLT.US,D,20200904,000000,9.2,9.37,8.95,9.18,330707,0
+ALLT.US,D,20200908,000000,8.95,9.265,8.94,9.16,107607,0
+ALLT.US,D,20200909,000000,9.32,9.57,9.11,9.52,167240,0
+ALLT.US,D,20200910,000000,9.57,9.79,9.49,9.49,166452,0
+ALLT.US,D,20200911,000000,9.56,9.61,9.325,9.47,198521,0
+ALLT.US,D,20200914,000000,9.57,9.6009,9.29,9.3,841259,0
+ALLT.US,D,20200915,000000,9.35,9.35,9.03,9.1,129418,0
+ALLT.US,D,20200916,000000,9.03,9.38,8.96,9.15,207745,0
+ALLT.US,D,20200917,000000,8.93,9.59,8.93,9.41,268931,0
+ALLT.US,D,20200918,000000,9.54,9.85,9.435,9.79,830124,0
+ALLT.US,D,20200921,000000,9.64,9.66,9.24,9.51,324947,0
+ALLT.US,D,20200922,000000,9.56,9.59,9.2,9.37,99618,0
+ALLT.US,D,20200923,000000,9.27,9.27,8.71,8.76,124602,0
+ALLT.US,D,20200924,000000,8.6,8.83,8.4601,8.74,552941,0
+ALLT.US,D,20200925,000000,8.74,8.89,8.52,8.68,159446,0
+ALLT.US,D,20200928,000000,8.74,9,8.74,8.96,108075,0
+ALLT.US,D,20200929,000000,8.87,9.31,8.87,9.25,120953,0
+ALLT.US,D,20200930,000000,9.25,9.25,8.95,9.1,138269,0
+ALLT.US,D,20201001,000000,9.14,9.2,8.96,9.16,119401,0
+ALLT.US,D,20201002,000000,8.98,9.08,8.88,8.91,177285,0
+ALLT.US,D,20201005,000000,9.06,9.52,9.02,9.49,160857,0
+ALLT.US,D,20201006,000000,9.49,9.67,9.21,9.25,192557,0
+ALLT.US,D,20201007,000000,9.32,9.47,9.31,9.41,120986,0
+ALLT.US,D,20201008,000000,9.62,9.7133,9.44,9.54,94972,0
+ALLT.US,D,20201009,000000,9.65,9.86,9.56,9.84,95887,0
+ALLT.US,D,20201012,000000,10.05,10.29,10.05,10.155,157489,0
+ALLT.US,D,20201013,000000,10.77,10.78,10.06,10.19,180626,0
+ALLT.US,D,20201014,000000,10.37,10.46,10.01,10.16,98615,0
+ALLT.US,D,20201015,000000,10.09,10.23,9.89,10.2,66351,0
+ALLT.US,D,20201016,000000,10.04,10.3765,10.04,10.08,91006,0
+ALLT.US,D,20201019,000000,10.11,10.29,9.96,10.1,91046,0
+ALLT.US,D,20201020,000000,10.19,10.2,10.02,10.04,66883,0
+ALLT.US,D,20201021,000000,10.36,10.49,10.17,10.23,154163,0
+ALLT.US,D,20201022,000000,10.34,10.39,10.2,10.39,85920,0
+ALLT.US,D,20201023,000000,10.38,10.46,10.1,10.18,68684,0
+ALLT.US,D,20201026,000000,10.16,10.16,9.75,9.9,122605,0
+ALLT.US,D,20201027,000000,9.89,9.89,9.67,9.735,80099,0
+ALLT.US,D,20201028,000000,9.59,9.59,9.35,9.44,92922,0
+ALLT.US,D,20201029,000000,9.39,9.53,9.31,9.37,71277,0
+ALLT.US,D,20201030,000000,9.34,9.34,9.02,9.13,85472,0
+ALLT.US,D,20201102,000000,9.24,9.56,9.14,9.56,130294,0
+ALLT.US,D,20201103,000000,9.62,10.2,9.58,10.16,184406,0
+ALLT.US,D,20201104,000000,9.96,10.25,9.82,10.15,166488,0
+ALLT.US,D,20201105,000000,10.33,10.62,10.05,10.18,136849,0
+ALLT.US,D,20201106,000000,10.24,10.3,9.92,10.06,120094,0
+ALLT.US,D,20201109,000000,10.05,10.54,9.88,10.1,163841,0
+ALLT.US,D,20201110,000000,9.99,10.23,9.75,10.12,124286,0
+ALLT.US,D,20201111,000000,10.17,10.3398,10.06,10.33,81203,0
+ALLT.US,D,20201112,000000,10.28,10.66,10.27,10.41,108276,0
+ALLT.US,D,20201113,000000,10.48,10.78,10.47,10.7,90142,0
+ALLT.US,D,20201116,000000,10.76,10.88,10.51,10.73,75752,0
+ALLT.US,D,20201117,000000,10.66,10.7,10.11,10.22,212783,0
+ALLT.US,D,20201118,000000,10.32,10.59,9.95,10.03,140590,0
+ALLT.US,D,20201119,000000,10.06,10.1,9.95,9.97,90960,0
+ALLT.US,D,20201120,000000,10.08,10.08,9.83,9.89,94969,0
+ALLT.US,D,20201123,000000,9.99,10.18,9.94,10.04,177263,0
+ALLT.US,D,20201124,000000,10.13,10.18,9.87,10,125778,0
+ALLT.US,D,20201125,000000,9.88,10.0162,9.77,9.92,131146,0
+ALLT.US,D,20201127,000000,9.91,10,9.79,9.92,115141,0
+ALLT.US,D,20201130,000000,9.86,9.86,9.68,9.76,115552,0
+ALLT.US,D,20201201,000000,9.76,9.88,9.69,9.86,103341,0
+ALLT.US,D,20201202,000000,9.74,9.94,9.6,9.9,150617,0
+ALLT.US,D,20201203,000000,9.96,10,9.865,9.96,111389,0
+ALLT.US,D,20201204,000000,9.83,10.245,9.83,10.22,121616,0
+ALLT.US,D,20201207,000000,10.27,10.31,10.03,10.14,118489,0
+ALLT.US,D,20201208,000000,10.14,10.4218,10.06,10.33,208642,0
+ALLT.US,D,20201209,000000,10.36,10.48,10.0001,10.09,146691,0
+ALLT.US,D,20201210,000000,10.09,10.155,9.96,10.03,93746,0
+ALLT.US,D,20201211,000000,10.03,10.2,9.88,10.07,118681,0
+ALLT.US,D,20201214,000000,10.15,11,10.13,10.68,491564,0
+ALLT.US,D,20201215,000000,10.63,10.69,10.2201,10.51,213520,0
+ALLT.US,D,20201216,000000,10.59,10.89,10.54,10.65,151267,0
+ALLT.US,D,20201217,000000,10.76,10.76,10.49,10.59,494371,0
+ALLT.US,D,20201218,000000,10.63,12.01,10.481,11.71,1060122,0
+ALLT.US,D,20201221,000000,11.46,11.46,11.04,11.07,201881,0
+ALLT.US,D,20201222,000000,11.17,11.47,11.11,11.24,238898,0
+ALLT.US,D,20201223,000000,11.29,11.49,11.18,11.23,73460,0
+ALLT.US,D,20201224,000000,11.37,11.38,11.01,11.21,49095,0
+ALLT.US,D,20201228,000000,11.27,11.275,10.77,10.85,85784,0
+ALLT.US,D,20201229,000000,10.89,10.89,10.3748,10.53,266463,0
+ALLT.US,D,20201230,000000,10.83,10.93,10.48,10.51,135871,0
+ALLT.US,D,20201231,000000,10.53,10.62,10.4,10.52,193925,0
+ALLT.US,D,20210104,000000,10.6,10.7,10.26,10.38,200863,0
+ALLT.US,D,20210105,000000,10.28,10.59,10.28,10.5,199688,0
+ALLT.US,D,20210106,000000,10.45,10.94,10.445,10.7,274808,0
+ALLT.US,D,20210107,000000,10.77,12.86,10.77,12.79,833194,0
+ALLT.US,D,20210108,000000,12.96,14.63,12.88,14.39,1335664,0
+ALLT.US,D,20210111,000000,13.98,14.16,12.76,13.65,1233550,0
+ALLT.US,D,20210112,000000,13.5,14.49,13.5,14.3,710519,0
+ALLT.US,D,20210113,000000,14.8,15.2299,14.16,14.39,858230,0
+ALLT.US,D,20210114,000000,14.47,15.25,14.41,14.8,609822,0
+ALLT.US,D,20210115,000000,14.85,15.04,13.14,13.55,1727534,0
+ALLT.US,D,20210119,000000,14.03,14.65,13.745,14.19,742904,0
+ALLT.US,D,20210120,000000,14.31,15.17,14.15,15,474895,0
+ALLT.US,D,20210121,000000,14.97,14.99,14.28,14.33,496426,0
+ALLT.US,D,20210122,000000,14.2,14.58,13.97,14.57,286182,0
+ALLT.US,D,20210125,000000,14.57,14.64,13.67,13.8,244367,0
+ALLT.US,D,20210126,000000,13.74,14.15,13.43,13.63,359075,0
+ALLT.US,D,20210127,000000,13.33,13.53,12.875,13.04,365822,0
+ALLT.US,D,20210128,000000,12.99,13.16,12.5902,12.96,278001,0
+ALLT.US,D,20210129,000000,12.99,13.09,12.39,12.91,328452,0
+ALLT.US,D,20210201,000000,13.11,13.11,12.43,12.92,424633,0
+ALLT.US,D,20210202,000000,13.04,13.89,12.95,13.63,407231,0
+ALLT.US,D,20210203,000000,13.66,13.66,13.25,13.34,207915,0
+ALLT.US,D,20210204,000000,13.45,13.5,13.18,13.46,234032,0
+ALLT.US,D,20210205,000000,13.55,14,13.28,13.8,340581,0
+ALLT.US,D,20210208,000000,14.12,14.695,14.0501,14.65,355707,0
+ALLT.US,D,20210209,000000,15.52,17.08,15.46,17.08,1687508,0
+ALLT.US,D,20210210,000000,17.37,17.37,15.72,15.79,551362,0
+ALLT.US,D,20210211,000000,15.55,16.01,15.16,15.31,403311,0
+ALLT.US,D,20210212,000000,14.92,15.33,14.34,15,409119,0
+ALLT.US,D,20210216,000000,15.1,16.07,15.1,16.02,397214,0
+ALLT.US,D,20210217,000000,15.75,15.93,15.38,15.77,236835,0
+ALLT.US,D,20210218,000000,15.7,15.7,15.06,15.5,129212,0
+ALLT.US,D,20210219,000000,15.59,16.155,15.18,15.88,152381,0
+ALLT.US,D,20210222,000000,15.57,15.88,15.27,15.39,470054,0
+ALLT.US,D,20210223,000000,14.75,15.37,14.44,14.91,237310,0
+ALLT.US,D,20210224,000000,15.03,15.23,14.8,15.16,112567,0
+ALLT.US,D,20210225,000000,14.96,15.22,14.54,14.64,185907,0
+ALLT.US,D,20210226,000000,14.52,14.87,14.1,14.55,268160,0
+ALLT.US,D,20210301,000000,15.08,16.0299,14.94,15.91,245599,0
+ALLT.US,D,20210302,000000,16.12,16.18,15.4992,15.68,329291,0
+ALLT.US,D,20210303,000000,15.57,15.755,14.96,15.28,159906,0
+ALLT.US,D,20210304,000000,15.34,15.34,14.14,14.32,220970,0
+ALLT.US,D,20210305,000000,14.59,14.59,13.42,14.3,180267,0
+ALLT.US,D,20210308,000000,14.22,14.43,13.78,13.83,171700,0
+ALLT.US,D,20210309,000000,14.35,15.11,14.21,14.75,663679,0
+ALLT.US,D,20210310,000000,14.94,15.56,14.94,15.39,215512,0
+ALLT.US,D,20210311,000000,15.55,16.34,15.54,15.91,500434,0
+ALLT.US,D,20210312,000000,15.76,16,15.2004,15.93,133934,0
+ALLT.US,D,20210315,000000,16.11,16.63,15.91,16.41,260236,0
+ALLT.US,D,20210316,000000,16.4,16.4873,15.74,16.08,121242,0
+ALLT.US,D,20210317,000000,15.87,16.24,15.6,16.03,111376,0
+ALLT.US,D,20210318,000000,15.83,15.949,15.2801,15.29,89763,0
+ALLT.US,D,20210319,000000,15.35,15.6,15.06,15.21,215462,0
+ALLT.US,D,20210322,000000,15.22,15.54,15.14,15.46,135337,0
+ALLT.US,D,20210323,000000,15.41,15.44,14.86,15,196084,0
+ALLT.US,D,20210324,000000,15.1,15.215,14.72,15,175085,0
+ALLT.US,D,20210325,000000,14.75,14.86,14.26,14.62,156086,0
+ALLT.US,D,20210326,000000,15.11,15.2599,14.58,15.22,142860,0
+ALLT.US,D,20210329,000000,15.25,15.53,15.14,15.38,161938,0
+ALLT.US,D,20210330,000000,15.17,15.6,14.93,15.5,164474,0
+ALLT.US,D,20210331,000000,15.66,16.039,15.58,15.97,151829,0
+ALLT.US,D,20210401,000000,16.22,16.58,16.15,16.58,162077,0
+ALLT.US,D,20210405,000000,16.76,17.12,16.57,17.08,243164,0
+ALLT.US,D,20210406,000000,17.5,18.44,17.25,18.29,429921,0
+ALLT.US,D,20210407,000000,18.49,19.37,18.32,19.33,561369,0
+ALLT.US,D,20210408,000000,19.77,20.1898,19.28,19.36,814564,0
+ALLT.US,D,20210409,000000,19.16,19.93,18.821,19,272807,0
+ALLT.US,D,20210412,000000,18.67,18.74,17.35,17.83,656079,0
+ALLT.US,D,20210413,000000,18,18.12,17.27,17.74,324886,0
+ALLT.US,D,20210414,000000,17.93,18.0007,17.0035,17.36,253593,0
+ALLT.US,D,20210415,000000,17.62,17.8214,16.84,16.925,382384,0
+ALLT.US,D,20210416,000000,17.03,17.88,16.67,17.75,459136,0
+ALLT.US,D,20210419,000000,17.63,17.83,17.19,17.58,218161,0
+ALLT.US,D,20210420,000000,17.6,17.6,17.05,17.4,198934,0
+ALLT.US,D,20210421,000000,17.28,17.91,17.2,17.91,111827,0
+ALLT.US,D,20210422,000000,18.02,18.4,17.65,17.82,180580,0
+ALLT.US,D,20210423,000000,17.83,18.21,17.73,18.13,69014,0
+ALLT.US,D,20210426,000000,17.99,18.705,17.98,18.62,164659,0
+ALLT.US,D,20210427,000000,18.79,18.87,18.39,18.47,269134,0
+ALLT.US,D,20210428,000000,18.55,18.68,18.22,18.34,125148,0
+ALLT.US,D,20210429,000000,18.55,18.59,18.1127,18.51,114440,0
+ALLT.US,D,20210430,000000,18.46,18.635,17.85,18.43,66580,0
+ALLT.US,D,20210503,000000,18.46,18.7,17.86,18.09,97338,0
+ALLT.US,D,20210504,000000,17.86,18.1,17.2903,17.97,96492,0
+ALLT.US,D,20210505,000000,18.25,18.435,17.88,18.1,87937,0
+ALLT.US,D,20210506,000000,18.36,18.36,17.23,17.92,194331,0
+ALLT.US,D,20210507,000000,18,18.69,17.87,18.11,204251,0
+ALLT.US,D,20210510,000000,17.57,18.07,17.035,18,294239,0
+ALLT.US,D,20210511,000000,17.02,17.6,16.29,17.42,467813,0
+ALLT.US,D,20210512,000000,17.2,17.25,15.84,16.05,382378,0
+ALLT.US,D,20210513,000000,16.13,16.52,16.02,16.25,196615,0
+ALLT.US,D,20210514,000000,16.52,17.29,16.3,17.08,206375,0
+ALLT.US,D,20210517,000000,17,17.21,16.55,16.775,181289,0
+ALLT.US,D,20210518,000000,16.75,17.46,16.75,17.09,98010,0
+ALLT.US,D,20210519,000000,16.64,17.33,16.63,17.26,79079,0
+ALLT.US,D,20210520,000000,17.32,18.15,17.13,17.85,152973,0
+ALLT.US,D,20210521,000000,18,18.33,17.9701,18.18,86078,0
+ALLT.US,D,20210524,000000,18.32,18.67,18.13,18.55,128417,0
+ALLT.US,D,20210525,000000,18.49,18.6625,18.24,18.52,140137,0
+ALLT.US,D,20210526,000000,18.46,19.0775,18.46,18.8,153185,0
+ALLT.US,D,20210527,000000,18.71,19.25,18.42,19.15,101254,0
+ALLT.US,D,20210528,000000,19.28,19.42,18.93,19.28,204224,0
+ALLT.US,D,20210601,000000,19.14,19.26,18.52,18.88,182529,0
+ALLT.US,D,20210602,000000,18.87,19.08,18.49,18.6,236179,0
+ALLT.US,D,20210603,000000,18.3,18.73,17.8,18.46,123662,0
+ALLT.US,D,20210604,000000,18.67,19.03,18.6066,18.81,65548,0
+ALLT.US,D,20210607,000000,18.71,19.47,18.69,19.07,318532,0
+ALLT.US,D,20210608,000000,19.23,19.65,18.84,19.27,299608,0
+ALLT.US,D,20210609,000000,19.4,19.72,18.88,18.96,203574,0
+ALLT.US,D,20210610,000000,18.81,19.46,18.63,19.37,160847,0
+ALLT.US,D,20210611,000000,19.39,19.63,19.19,19.38,93994,0
+ALLT.US,D,20210614,000000,19.52,21.04,19.52,20.47,531177,0
+ALLT.US,D,20210615,000000,20.29,20.29,19.085,19.31,244573,0
+ALLT.US,D,20210616,000000,19.28,19.76,19.11,19.57,102536,0
+ALLT.US,D,20210617,000000,19.5,19.96,18.47,19.65,286945,0
+ALLT.US,D,20210618,000000,19.5,20.95,19.445,20.22,831393,0
+ALLT.US,D,20210621,000000,20.53,20.56,19.175,19.24,216681,0
+ALLT.US,D,20210622,000000,19.25,19.37,18.835,19.17,119739,0
+ALLT.US,D,20210623,000000,19.2,19.3,19.04,19.13,117942,0
+ALLT.US,D,20210624,000000,19.23,19.28,18.82,18.97,94987,0
+ALLT.US,D,20210625,000000,18.98,19.23,18.7788,19.16,62844,0
+ALLT.US,D,20210628,000000,19.61,19.82,19.26,19.8,164912,0
+ALLT.US,D,20210629,000000,19.77,20.15,19.6,19.75,178922,0
+ALLT.US,D,20210630,000000,19.57,20.09,19.51,19.83,144311,0
+ALLT.US,D,20210701,000000,19.8,19.949,19.38,19.52,108151,0
+ALLT.US,D,20210702,000000,19.64,19.92,19.15,19.65,105927,0
+ALLT.US,D,20210706,000000,19.97,20.1,19.46,20.02,121386,0
+ALLT.US,D,20210707,000000,20.25,20.34,19.58,19.79,131177,0
+ALLT.US,D,20210708,000000,19.4,19.4,18.83,19.05,119549,0
+ALLT.US,D,20210709,000000,19.06,19.439,19,19.33,72913,0
+ALLT.US,D,20210712,000000,19.48,19.75,19.35,19.43,127878,0
+ALLT.US,D,20210713,000000,19.34,19.406,18.77,18.83,75924,0
+ALLT.US,D,20210714,000000,18.98,19.1424,18.54,18.55,287406,0
+ALLT.US,D,20210715,000000,18.59,18.92,18.1,18.4,192481,0
+ALLT.US,D,20210716,000000,18.44,18.68,17.92,18.03,321102,0
+ALLT.US,D,20210719,000000,17.8,17.99,17.3,17.55,129617,0
+ALLT.US,D,20210720,000000,17.66,17.96,17.42,17.69,102062,0
+ALLT.US,D,20210721,000000,18.12,18.37,17.9227,18,133204,0
+ALLT.US,D,20210722,000000,17.99,18.03,17.78,17.94,112706,0
+ALLT.US,D,20210723,000000,17.98,18.3499,17.29,17.42,167621,0
+ALLT.US,D,20210726,000000,17.4,17.7,17.08,17.47,102345,0
+ALLT.US,D,20210727,000000,17.44,17.44,16.95,17.35,92506,0
+ALLT.US,D,20210728,000000,17.37,18.25,17.37,18.11,85050,0
+ALLT.US,D,20210729,000000,18.13,18.82,18.13,18.67,88512,0
+ALLT.US,D,20210730,000000,18.45,19.16,18.45,18.9,69841,0
+ALLT.US,D,20210802,000000,18.95,19.167,18.62,18.83,73876,0
+ALLT.US,D,20210803,000000,18.79,18.84,18.19,18.41,60705,0
+ALLT.US,D,20210804,000000,18.43,18.69,18.12,18.34,109360,0
+ALLT.US,D,20210805,000000,18.4,18.58,18.18,18.35,241279,0
+ALLT.US,D,20210806,000000,18.36,18.64,18.07,18.43,74746,0
+ALLT.US,D,20210809,000000,18.18,18.79,18.06,18.71,104234,0
+ALLT.US,D,20210810,000000,18.8,19.11,16.84,17.33,269077,0
+ALLT.US,D,20210811,000000,17.45,17.585,16.5,16.89,159755,0
+ALLT.US,D,20210812,000000,17,17,16.3,16.48,129937,0
+ALLT.US,D,20210813,000000,16.38,16.5899,16.1,16.27,80571,0
+ALLT.US,D,20210816,000000,16.12,16.245,15.93,16.17,98906,0
+ALLT.US,D,20210817,000000,15.71,15.94,15.61,15.68,214613,0
+ALLT.US,D,20210818,000000,15.72,15.99,15.45,15.66,69583,0
+ALLT.US,D,20210819,000000,15.08,15.8,15.08,15.52,202335,0
+ALLT.US,D,20210820,000000,15.64,16.08,15.4324,15.87,176183,0
+ALLT.US,D,20210823,000000,15.69,15.99,15.66,15.82,100367,0
+ALLT.US,D,20210824,000000,15.96,16.52,15.86,16.47,82745,0
+ALLT.US,D,20210825,000000,16.47,16.77,16.39,16.61,63391,0
+ALLT.US,D,20210826,000000,16.42,16.54,16.17,16.4,54687,0
+ALLT.US,D,20210827,000000,16.26,16.75,16.19,16.53,192342,0
+ALLT.US,D,20210830,000000,16.5,16.74,16.3,16.69,165584,0
+ALLT.US,D,20210831,000000,16.5,16.739,16.395,16.62,165599,0
+ALLT.US,D,20210901,000000,16.73,16.83,16.32,16.38,81431,0
+ALLT.US,D,20210902,000000,16.3,16.33,15.72,15.78,103313,0
+ALLT.US,D,20210903,000000,15.74,16.365,15.64,16.16,126641,0
+ALLT.US,D,20210907,000000,16.23,16.25,15.521,15.58,75916,0
+ALLT.US,D,20210908,000000,15.66,15.68,15.16,15.68,88542,0
+ALLT.US,D,20210909,000000,15.57,15.84,15.33,15.35,73972,0
+ALLT.US,D,20210910,000000,15.4,15.5339,14.96,15.01,94039,0
+ALLT.US,D,20210913,000000,15,15.8,14.91,15.42,232133,0
+ALLT.US,D,20210914,000000,15.48,16.03,15.29,15.47,163613,0
+ALLT.US,D,20210915,000000,15.47,15.47,15.01,15.36,68878,0
+ALLT.US,D,20210916,000000,15.24,15.32,15.14,15.21,163823,0
+ALLT.US,D,20210917,000000,15.14,15.17,14.76,15.1,546946,0
+ALLT.US,D,20210920,000000,14.75,14.99,14.44,14.48,92928,0
+ALLT.US,D,20210921,000000,14.48,15.1,14.42,14.86,94491,0
+ALLT.US,D,20210922,000000,15.04,15.3899,14.95,15.23,68168,0
+ALLT.US,D,20210923,000000,15.21,15.8,15.21,15.73,96573,0
+ALLT.US,D,20210924,000000,15.7,15.99,15.29,15.4,111460,0
+ALLT.US,D,20210927,000000,15.19,15.5,15.095,15.32,90351,0
+ALLT.US,D,20210928,000000,15.32,15.32,14.71,14.87,94778,0
+ALLT.US,D,20210929,000000,15.07,15.135,14.65,14.75,133214,0
+ALLT.US,D,20210930,000000,14.87,15.07,14.69,14.86,86392,0
+ALLT.US,D,20211001,000000,14.86,15.19,14.5201,15.1,57354,0
+ALLT.US,D,20211004,000000,14.99,15.18,14.77,15.12,134394,0
+ALLT.US,D,20211005,000000,15.09,15.295,14.82,14.94,145981,0
+ALLT.US,D,20211006,000000,14.85,15.62,14.8201,15.5,177017,0
+ALLT.US,D,20211007,000000,15.98,16.26,15.6675,15.68,94178,0
+ALLT.US,D,20211008,000000,15.9,16.11,15.5,16.01,63321,0
+ALLT.US,D,20211011,000000,15.94,15.96,14.66,15.13,296726,0
+ALLT.US,D,20211012,000000,15.22,15.2999,14.52,14.68,190052,0
+ALLT.US,D,20211013,000000,14.68,14.74,14.26,14.32,175532,0
+ALLT.US,D,20211014,000000,14.42,14.61,14.12,14.3,179442,0
+ALLT.US,D,20211015,000000,14.39,14.99,14.12,14.99,217044,0
+ALLT.US,D,20211018,000000,15,15.13,14.13,14.54,193928,0
+ALLT.US,D,20211019,000000,14.64,14.97,14.52,14.9,55611,0
+ALLT.US,D,20211020,000000,14.94,15.35,14.81,15.04,62594,0
+ALLT.US,D,20211021,000000,15.05,15.1638,14.72,15.03,130185,0
+ALLT.US,D,20211022,000000,15.09,15.09,14.68,14.72,49272,0
+ALLT.US,D,20211025,000000,14.77,15.19,14.71,14.95,41693,0
+ALLT.US,D,20211026,000000,14.93,14.96,14.54,14.67,108196,0
+ALLT.US,D,20211027,000000,14.67,14.835,14.461,14.47,48793,0
+ALLT.US,D,20211028,000000,14.58,14.7918,14.53,14.72,37076,0
+ALLT.US,D,20211029,000000,14.51,14.9,14.51,14.85,47133,0
+ALLT.US,D,20211101,000000,14.92,15,14.71,15,68665,0
+ALLT.US,D,20211102,000000,14.91,15.49,14.84,15.1,96103,0
+ALLT.US,D,20211103,000000,15.07,15.28,14.755,15.28,68255,0
+ALLT.US,D,20211104,000000,15.29,15.33,14.82,14.95,161084,0
+ALLT.US,D,20211105,000000,15,15.43,14.93,15.42,95868,0
+ALLT.US,D,20211108,000000,15.46,15.87,15.42,15.78,162966,0
+ALLT.US,D,20211109,000000,14.13,14.2,12.89,13.02,1086692,0
+ALLT.US,D,20211110,000000,12.99,13.12,12.4045,12.81,227258,0
+ALLT.US,D,20211111,000000,12.52,12.58,11.82,11.91,1390064,0
+ALLT.US,D,20211112,000000,11.85,12.59,11.85,12.32,372854,0
+ALLT.US,D,20211115,000000,12.31,12.35,11.63,11.84,202975,0
+ALLT.US,D,20211116,000000,11.75,12.2,11.73,12,182798,0
+ALLT.US,D,20211117,000000,12,12.11,11.6,11.76,118054,0
+ALLT.US,D,20211118,000000,11.77,12.07,11.56,12.05,246981,0
+ALLT.US,D,20211119,000000,11.99,12.15,11.86,11.98,131504,0
+ALLT.US,D,20211122,000000,12.08,12.22,11.66,11.87,194900,0
+ALLT.US,D,20211123,000000,11.84,11.85,11.4,11.55,183168,0
+ALLT.US,D,20211124,000000,11.43,11.83,11.28,11.72,113784,0
+ALLT.US,D,20211126,000000,11.84,13.225,11.2,11.47,109260,0
+ALLT.US,D,20211129,000000,11.58,11.67,11.28,11.4,277156,0
+ALLT.US,D,20211130,000000,11.31,11.56,11.095,11.47,215400,0
+ALLT.US,D,20211201,000000,11.7,11.7,10.97,11.01,147456,0
+ALLT.US,D,20211202,000000,10.87,11.18,10.695,11.02,114637,0
+ALLT.US,D,20211203,000000,11.1,11.1,10.5,10.62,97927,0
+ALLT.US,D,20211206,000000,10.53,10.81,10.36,10.75,149176,0
+ALLT.US,D,20211207,000000,10.99,11.33,10.99,11.11,161486,0
+ALLT.US,D,20211208,000000,11.33,12.29,11.25,12.12,225281,0
+ALLT.US,D,20211209,000000,12.06,12.0784,11.64,11.68,123562,0
+ALLT.US,D,20211210,000000,11.72,11.84,11.45,11.66,205485,0
+ALLT.US,D,20211213,000000,11.59,11.99,11.47,11.91,246664,0
+ALLT.US,D,20211214,000000,11.68,11.76,11.42,11.67,158108,0
+ALLT.US,D,20211215,000000,11.52,12.23,11.52,12.19,175517,0
+ALLT.US,D,20211216,000000,12.12,12.24,11,11.25,513521,0
+ALLT.US,D,20211217,000000,11.03,11.78,11.01,11.58,2007843,0
+ALLT.US,D,20211220,000000,11.14,11.29,10.86,11.18,300471,0
+ALLT.US,D,20211221,000000,11.31,11.7,11.08,11.69,173526,0
+ALLT.US,D,20211222,000000,11.71,11.96,11.62,11.86,134061,0
+ALLT.US,D,20211223,000000,11.88,12.31,11.87,12.14,98047,0
+ALLT.US,D,20211227,000000,12.22,12.71,12.22,12.52,161469,0
+ALLT.US,D,20211228,000000,12.49,12.5057,11.64,11.86,257591,0
+ALLT.US,D,20211229,000000,11.89,11.95,11.7,11.83,70418,0
+ALLT.US,D,20211230,000000,11.9832,12.07,11.8,11.95,81626,0
+ALLT.US,D,20211231,000000,12.18,12.18,11.78,11.88,66008,0
+ALLT.US,D,20220103,000000,11.98,12.53,11.98,12.44,163976,0
+ALLT.US,D,20220104,000000,12.62,12.79,12.17,12.29,106160,0
+ALLT.US,D,20220105,000000,12.2,12.29,11.91,12.11,147344,0
+ALLT.US,D,20220106,000000,12.02,12.38,11.965,12.22,88724,0
+ALLT.US,D,20220107,000000,12.27,12.38,11.94,12.21,94105,0
+ALLT.US,D,20220110,000000,11.95,12.065,11.1,11.96,233444,0
+ALLT.US,D,20220111,000000,11.94,12.57,11.91,12.25,191354,0
+ALLT.US,D,20220112,000000,12.38,12.45,12.03,12.08,170354,0
+ALLT.US,D,20220113,000000,12.08,12.15,11.82,11.84,102213,0
+ALLT.US,D,20220114,000000,11.77,11.98,11.17,11.34,253096,0
+ALLT.US,D,20220118,000000,11,11.07,10.26,10.3,206042,0
+ALLT.US,D,20220119,000000,10.4,10.48,10.06,10.13,184016,0
+ALLT.US,D,20220120,000000,10.26,10.65,10.17,10.22,317917,0
+ALLT.US,D,20220121,000000,10.1,10.39,9.8,9.86,311101,0
+ALLT.US,D,20220124,000000,9.45,9.47,8.66,9.39,423887,0
+ALLT.US,D,20220125,000000,9.07,9.13,8.78,8.98,292226,0
+ALLT.US,D,20220126,000000,9.1,9.33,8.76,8.83,172765,0
+ALLT.US,D,20220127,000000,8.96,9.11,8.66,8.72,172244,0
+ALLT.US,D,20220128,000000,8.68,8.98,8.465,8.89,251741,0
+ALLT.US,D,20220131,000000,8.82,9.67,8.78,9.6,365041,0
+ALLT.US,D,20220201,000000,9.54,9.97,9.46,9.66,316529,0
+ALLT.US,D,20220202,000000,9.74,9.75,9.04,9.06,351907,0
+ALLT.US,D,20220203,000000,8.9,8.91,8.47,8.58,403859,0
+ALLT.US,D,20220204,000000,8.57,8.8,8.56,8.76,211345,0
+ALLT.US,D,20220207,000000,8.72,8.8,8.43,8.55,274223,0
+ALLT.US,D,20220208,000000,8.95,9.49,8.88,9.34,1092645,0
+ALLT.US,D,20220209,000000,9.65,10.2,9.52,10.2,608685,0
+ALLT.US,D,20220210,000000,10,10.68,9.985,10.4,526493,0
+ALLT.US,D,20220211,000000,10.4,10.58,10.21,10.3,332736,0
+ALLT.US,D,20220214,000000,10.18,10.27,9.47,9.76,564703,0
+ALLT.US,D,20220215,000000,8.55,8.71,7.7199,8.23,1302722,0
+ALLT.US,D,20220216,000000,8.15,8.39,8.05,8.08,387061,0
+ALLT.US,D,20220217,000000,7.71,8.13,7.71,7.88,694689,0
+ALLT.US,D,20220218,000000,7.72,7.98,7.72,7.95,330956,0
+ALLT.US,D,20220222,000000,7.89,7.94,7.76,7.91,494474,0
+ALLT.US,D,20220223,000000,7.93,7.99,7.6,7.62,380056,0
+ALLT.US,D,20220224,000000,7.11,7.83,7.11,7.78,412394,0
+ALLT.US,D,20220225,000000,7.84,8.27,7.69,8.23,611984,0
+ALLT.US,D,20220228,000000,8.2,8.3,7.93,8.16,424894,0
+ALLT.US,D,20220301,000000,8.21,8.22,7.72,7.83,221499,0
+ALLT.US,D,20220302,000000,7.85,7.97,7.7,7.95,220047,0
+ALLT.US,D,20220303,000000,7.99,8.27,7.9,8.22,320787,0
+ALLT.US,D,20220304,000000,8.15,8.15,7.57,7.65,309625,0
+ALLT.US,D,20220307,000000,7.63,7.79,7.4,7.45,324816,0
+ALLT.US,D,20220308,000000,7.46,7.68,7.25,7.26,529152,0
+ALLT.US,D,20220309,000000,7.45,7.79,7.45,7.77,149904,0
+ALLT.US,D,20220310,000000,7.59,7.88,7.51,7.82,210808,0
+ALLT.US,D,20220311,000000,7.73,7.86,7.51,7.59,229806,0
+ALLT.US,D,20220314,000000,7.63,7.76,7.51,7.72,182215,0
+ALLT.US,D,20220315,000000,7.68,7.86,7.67,7.86,187188,0
+ALLT.US,D,20220316,000000,7.92,7.92,7.58,7.86,284599,0
+ALLT.US,D,20220317,000000,7.81,7.99,7.6,7.98,673511,0
+ALLT.US,D,20220318,000000,7.99,8.21,7.63,7.76,2883307,0
+ALLT.US,D,20220321,000000,7.82,8.52,7.82,8.36,424899,0
+ALLT.US,D,20220322,000000,8.34,8.48,8.24,8.28,170953,0
+ALLT.US,D,20220323,000000,8.24,8.44,8,8.2,181997,0
+ALLT.US,D,20220324,000000,8.3,8.3,8.12,8.23,186805,0
+ALLT.US,D,20220325,000000,8.33,8.33,7.97,8.09,117993,0
+ALLT.US,D,20220328,000000,8.07,8.19,7.93,8.12,97319,0
+ALLT.US,D,20220329,000000,8.24,8.46,8.2112,8.43,157372,0
+ALLT.US,D,20220330,000000,8.41,8.64,8.31,8.49,140444,0
+ALLT.US,D,20220331,000000,8.52,8.62,8.08,8.1,339084,0
+ALLT.US,D,20220401,000000,8.18,8.34,8.09,8.34,89225,0
+ALLT.US,D,20220404,000000,8.34,8.67,8.34,8.6,103752,0
+ALLT.US,D,20220405,000000,8.6,8.65,8.07,8.31,126677,0
+ALLT.US,D,20220406,000000,8.21,8.21,7.85,7.9,135100,0
+ALLT.US,D,20220407,000000,7.91,8.1,7.84,8,348059,0
+ALLT.US,D,20220408,000000,7.62,7.685,6.71,7.11,2641947,0
+ALLT.US,D,20220411,000000,6.96,6.985,6.605,6.82,1266391,0
+ALLT.US,D,20220412,000000,6.92,6.9454,6.29,6.46,810393,0
+ALLT.US,D,20220413,000000,6.46,7.2,6.45,7.12,897558,0
+ALLT.US,D,20220414,000000,7.08,7.4,7,7.06,2275572,0
+ALLT.US,D,20220418,000000,7.04,7.04,6.58,6.58,304324,0
+ALLT.US,D,20220419,000000,6.6,6.82,6.48,6.52,252747,0
+ALLT.US,D,20220420,000000,6.68,6.68,6.18,6.2,353138,0
+ALLT.US,D,20220421,000000,6.37,6.4,6.12,6.3,381498,0
+ALLT.US,D,20220422,000000,6.31,6.4344,6.1,6.16,232477,0
+ALLT.US,D,20220425,000000,6.12,6.35,6.1,6.32,145891,0
+ALLT.US,D,20220426,000000,6.27,6.27,6.04,6.07,181608,0
+ALLT.US,D,20220427,000000,6.06,6.18,5.83,5.86,168388,0
+ALLT.US,D,20220428,000000,5.94,6.05,5.83,5.96,98860,0
+ALLT.US,D,20220429,000000,5.8,5.99,5.68,5.69,124950,0
+ALLT.US,D,20220502,000000,5.65,5.88,5.61,5.85,125158,0
+ALLT.US,D,20220503,000000,5.82,6.04,5.8,5.96,110262,0
+ALLT.US,D,20220504,000000,5.96,6.09,5.745,6.09,71670,0
+ALLT.US,D,20220505,000000,6.01,6.01,5.7,5.79,143867,0
+ALLT.US,D,20220506,000000,5.75,5.84,5.42,5.55,270709,0
+ALLT.US,D,20220509,000000,5.36,5.43,4.95,5,210090,0
+ALLT.US,D,20220510,000000,5.14,5.18,4.86,4.96,228279,0
+ALLT.US,D,20220511,000000,4.85,5.04,4.7,4.79,259274,0
+ALLT.US,D,20220512,000000,4.74,5.235,4.74,5.1,285425,0
+ALLT.US,D,20220513,000000,5.17,5.34,5.08,5.27,285038,0
+ALLT.US,D,20220516,000000,5.23,5.37,5.1253,5.33,252526,0
+ALLT.US,D,20220517,000000,4.8,5.1,4.6,5.1,933429,0
+ALLT.US,D,20220518,000000,4.88,5.68,4.8712,5.67,451855,0
+ALLT.US,D,20220519,000000,5.62,5.97,5.615,5.85,298745,0
+ALLT.US,D,20220520,000000,5.97,5.97,5.54,5.58,92303,0
+ALLT.US,D,20220523,000000,5.53,5.57,5.34,5.36,142338,0
+ALLT.US,D,20220524,000000,5.27,5.39,5.21,5.3,103526,0
+ALLT.US,D,20220525,000000,5.3,5.32,5.2,5.23,88360,0
+ALLT.US,D,20220526,000000,5.23,5.35,5.23,5.27,55286,0
+ALLT.US,D,20220527,000000,5.36,5.55,5.34,5.36,91752,0
+ALLT.US,D,20220531,000000,5.3,5.32,5.175,5.24,282828,0
+ALLT.US,D,20220601,000000,5.33,5.44,5.22,5.35,74570,0
+ALLT.US,D,20220602,000000,5.36,5.87,5.36,5.77,74140,0
+ALLT.US,D,20220603,000000,5.74,5.77,5.39,5.39,238548,0
+ALLT.US,D,20220606,000000,5.5,5.5,5.27,5.37,152609,0
+ALLT.US,D,20220607,000000,5.36,5.39,5.26,5.37,94964,0
+ALLT.US,D,20220608,000000,5.32,5.51,5.32,5.46,60352,0
+ALLT.US,D,20220609,000000,5.38,5.46,5.355,5.4,62152,0
+ALLT.US,D,20220610,000000,5.28,5.38,5.13,5.21,117005,0
+ALLT.US,D,20220613,000000,5.03,5.23,5.03,5.15,195694,0
+ALLT.US,D,20220614,000000,5.15,5.275,5.15,5.18,105742,0
+ALLT.US,D,20220615,000000,5.23,5.5,5.2,5.45,99132,0
+ALLT.US,D,20220616,000000,5.27,5.4,5.05,5.06,202491,0
+ALLT.US,D,20220617,000000,5.1,5.41,5.09,5.18,1004495,0
+ALLT.US,D,20220621,000000,5.36,5.36,5.13,5.13,81331,0
+ALLT.US,D,20220622,000000,5.13,5.13,5.02,5.06,62960,0
+ALLT.US,D,20220623,000000,5.1,5.14,5.02,5.08,50898,0
+ALLT.US,D,20220624,000000,5.13,5.365,5.12,5.34,49090,0
+ALLT.US,D,20220627,000000,5.33,5.35,5.14,5.21,32132,0
+ALLT.US,D,20220628,000000,5.18,5.23,5.03,5.04,45705,0
+ALLT.US,D,20220629,000000,5,5.03,4.945,4.96,46631,0
+ALLT.US,D,20220630,000000,4.93,4.94,4.83,4.89,61105,0
+ALLT.US,D,20220701,000000,4.92,4.99,4.84,4.95,34816,0
+ALLT.US,D,20220705,000000,4.88,5.11,4.86,5.08,78835,0
+ALLT.US,D,20220706,000000,5.12,5.17,5,5,55707,0
+ALLT.US,D,20220707,000000,5.04,5.16,5.04,5.09,54704,0
+ALLT.US,D,20220708,000000,5.06,5.135,5.02,5.06,23457,0
+ALLT.US,D,20220711,000000,5.03,5.03,4.94,5,34461,0
+ALLT.US,D,20220712,000000,5.04,5.04,4.95,5,38506,0
+ALLT.US,D,20220713,000000,4.94,4.99,4.82,4.88,33584,0
+ALLT.US,D,20220714,000000,4.9,4.91,4.84,4.9,53974,0
+ALLT.US,D,20220715,000000,4.98,4.99,4.89,4.93,38011,0
+ALLT.US,D,20220718,000000,4.94,5.0328,4.94,5,44098,0
+ALLT.US,D,20220719,000000,5.08,5.12,4.99,5.1,40137,0
+ALLT.US,D,20220720,000000,5.1,5.34,5.06,5.29,117847,0
+ALLT.US,D,20220721,000000,5.34,5.845,5.17,5.83,150454,0
+ALLT.US,D,20220722,000000,5.86,5.86,5.11,5.34,60350,0
+ALLT.US,D,20220725,000000,5.34,5.35,5.16,5.31,55026,0
+ALLT.US,D,20220726,000000,5.32,5.32,5.05,5.09,28801,0
+ALLT.US,D,20220727,000000,5.17,5.17,5.04,5.15,18659,0
+ALLT.US,D,20220728,000000,5.12,5.21,5.05,5.15,42455,0
+ALLT.US,D,20220729,000000,5.1,5.1821,5.05,5.11,58587,0
+ALLT.US,D,20220801,000000,5.1,5.2197,5.05,5.19,26850,0
+ALLT.US,D,20220802,000000,5.13,5.17,5.06,5.06,53549,0
+ALLT.US,D,20220803,000000,5.12,5.34,5.09,5.33,38828,0
+ALLT.US,D,20220804,000000,5.43,5.51,5.34,5.51,44524,0
+ALLT.US,D,20220805,000000,5.67,5.73,5.33,5.43,42523,0
+ALLT.US,D,20220808,000000,5.48,5.8,5.43,5.65,62856,0
+ALLT.US,D,20220809,000000,5.68,5.68,5.42,5.42,14862,0
+ALLT.US,D,20220810,000000,5.52,5.5506,5.15,5.5,59056,0
+ALLT.US,D,20220811,000000,5.48,5.6,5.23,5.34,34194,0
+ALLT.US,D,20220812,000000,5.31,5.63,5.31,5.57,47722,0
+ALLT.US,D,20220815,000000,5.5,5.535,5.19,5.34,87154,0
+ALLT.US,D,20220816,000000,4.81,4.99,4.4,4.66,526126,0
+ALLT.US,D,20220817,000000,4.59,4.7,4.5,4.62,75514,0
+ALLT.US,D,20220818,000000,4.57,4.9,4.57,4.69,74592,0
+ALLT.US,D,20220819,000000,4.59,4.72,4.51,4.57,74349,0
+ALLT.US,D,20220822,000000,4.5,4.77,4.45,4.67,71572,0
+ALLT.US,D,20220823,000000,4.65,4.68,4.47,4.58,118269,0
+ALLT.US,D,20220824,000000,4.55,4.6,4.49,4.5,36522,0
+ALLT.US,D,20220825,000000,4.5,4.95,4.475,4.78,137257,0
+ALLT.US,D,20220826,000000,4.74,4.74,4.52,4.61,36721,0
+ALLT.US,D,20220829,000000,4.51,4.7,4.4679,4.58,37612,0
+ALLT.US,D,20220830,000000,4.5,4.65,4.43,4.54,52187,0
+ALLT.US,D,20220831,000000,4.52,4.69,4.46,4.54,59078,0
+ALLT.US,D,20220901,000000,4.45,4.59,4.4,4.46,53463,0
+ALLT.US,D,20220902,000000,4.46,4.625,4.39,4.4,31905,0
+ALLT.US,D,20220906,000000,4.35,4.5,4.31,4.36,173673,0
+ALLT.US,D,20220907,000000,4.3,4.45,4.278,4.35,72630,0
+ALLT.US,D,20220908,000000,4.34,4.36,4.27,4.32,27534,0
+ALLT.US,D,20220909,000000,4.33,4.61,4.33,4.55,62696,0
+ALLT.US,D,20220912,000000,4.5,4.5103,4.26,4.39,492098,0
+ALLT.US,D,20220913,000000,4.25,4.36,4.24,4.25,81437,0
+ALLT.US,D,20220914,000000,4.24,4.31,4.14,4.16,81614,0
+ALLT.US,D,20220915,000000,4.18,4.25,3.91,4.04,210337,0
+ALLT.US,D,20220916,000000,4.04,4.2,3.73,4.06,646995,0
+ALLT.US,D,20220919,000000,3.91,4.02,3.91,3.99,75198,0
+ALLT.US,D,20220920,000000,3.915,4.03,3.915,3.98,70143,0
+ALLT.US,D,20220921,000000,4,4.155,4,4.09,27469,0
+ALLT.US,D,20220922,000000,4.07,4.17,3.815,4.12,207915,0
+ALLT.US,D,20220923,000000,3.8501,4.089,3.84,3.97,81411,0
+ALLT.US,D,20220926,000000,4,4.0599,3.88,3.95,27322,0
+ALLT.US,D,20220927,000000,3.86,4.04,3.84,3.85,42427,0
+ALLT.US,D,20220928,000000,3.8,3.95,3.79,3.95,23913,0
+ALLT.US,D,20220929,000000,3.82,3.91,3.79,3.86,33419,0
+ALLT.US,D,20220930,000000,4.03,4.22,3.8,3.92,80787,0
+ALLT.US,D,20221003,000000,3.99,3.99,3.86,3.94,43598,0
+ALLT.US,D,20221004,000000,3.99,4.215,3.99,4.16,27258,0
+ALLT.US,D,20221005,000000,4.15,4.19,4.0201,4.19,27267,0
+ALLT.US,D,20221006,000000,4.06,4.1312,3.85,4.01,41515,0
+ALLT.US,D,20221007,000000,3.88,3.9218,3.66,3.76,43624,0
+ALLT.US,D,20221010,000000,3.795,3.83,3.57,3.81,74684,0
+ALLT.US,D,20221011,000000,3.93,3.93,3.63,3.74,65408,0
+ALLT.US,D,20221012,000000,3.5908,3.735,3.5908,3.65,43203,0
+ALLT.US,D,20221013,000000,3.59,3.71,3.4665,3.71,35914,0
+ALLT.US,D,20221014,000000,3.5201,3.7668,3.5201,3.58,32367,0
+ALLT.US,D,20221017,000000,3.7114,3.82,3.605,3.7,17259,0
+ALLT.US,D,20221018,000000,3.77,3.78,3.65,3.78,39625,0
+ALLT.US,D,20221019,000000,3.7078,3.74,3.58,3.6,21973,0
+ALLT.US,D,20221020,000000,3.6,3.92,3.51,3.88,145796,0
+ALLT.US,D,20221021,000000,3.8,3.93,3.58,3.72,96808,0
+ALLT.US,D,20221024,000000,3.7,3.82,3.59,3.67,50653,0
+ALLT.US,D,20221025,000000,3.675,3.845,3.66,3.69,20776,0
+ALLT.US,D,20221026,000000,3.67,3.72,3.61,3.68,49296,0
+ALLT.US,D,20221027,000000,3.67,3.74,3.67,3.7,17173,0
+ALLT.US,D,20221028,000000,3.67,3.88,3.63,3.85,50869,0
+ALLT.US,D,20221031,000000,3.87,3.96,3.79,3.94,131198,0
+ALLT.US,D,20221101,000000,3.99,4,3.71,3.99,143621,0
+ALLT.US,D,20221102,000000,3.95,4.57,3.93,4.41,314646,0
+ALLT.US,D,20221103,000000,4.38,4.38,4.16,4.37,66804,0
+ALLT.US,D,20221104,000000,4.37,4.375,4.035,4.2,63268,0
+ALLT.US,D,20221107,000000,4.19,4.36,4,4.34,311821,0
+ALLT.US,D,20221108,000000,4.4,4.48,4.28,4.34,168683,0
+ALLT.US,D,20221109,000000,4.32,4.32,4.16,4.26,48647,0
+ALLT.US,D,20221110,000000,4.35,4.49,4.28,4.41,60141,0
+ALLT.US,D,20221111,000000,4.68,4.68,4.355,4.45,54904,0
+ALLT.US,D,20221114,000000,4.46,4.69,4.385,4.68,151938,0
+ALLT.US,D,20221115,000000,4.55,4.6,4.15,4.34,149296,0
+ALLT.US,D,20221116,000000,4.23,4.31,4.17,4.3,212316,0
+ALLT.US,D,20221117,000000,4.25,4.28,4.12,4.19,261033,0
+ALLT.US,D,20221118,000000,4.23,4.335,4.21,4.32,29978,0
+ALLT.US,D,20221121,000000,4.23,4.25,4.0201,4.13,54353,0
+ALLT.US,D,20221122,000000,4.11,4.265,4.07,4.13,92445,0
+ALLT.US,D,20221123,000000,4.16,4.16,3.88,4,142576,0
+ALLT.US,D,20221125,000000,3.96,3.96,3.86,3.956,14291,0
+ALLT.US,D,20221128,000000,3.85,3.86,3.65,3.75,365937,0
+ALLT.US,D,20221129,000000,3.74,3.74,3.58,3.65,63450,0
+ALLT.US,D,20221130,000000,3.63,3.75,3.6,3.71,31520,0
+ALLT.US,D,20221201,000000,3.75,4.02,3.68,3.95,68133,0
+ALLT.US,D,20221202,000000,3.89,4,3.71,3.79,64688,0
+ALLT.US,D,20221205,000000,3.69,3.72,3.61,3.69,36758,0
+ALLT.US,D,20221206,000000,3.65,3.65,3.47,3.5,83234,0
+ALLT.US,D,20221207,000000,3.48,3.55,3.45,3.47,45639,0
+ALLT.US,D,20221208,000000,3.35,3.52,3.16,3.36,348487,0
+ALLT.US,D,20221209,000000,3.32,3.4,3.27,3.31,108286,0
+ALLT.US,D,20221212,000000,3.3,3.315,3.05,3.14,1759125,0
+ALLT.US,D,20221213,000000,3.18,3.21,2.99,3.03,1046161,0
+ALLT.US,D,20221214,000000,2.99,3.1,2.98,3.04,461299,0
+ALLT.US,D,20221215,000000,2.89,3.11,2.77,2.77,510305,0
+ALLT.US,D,20221216,000000,2.76,2.88,2.75,2.86,1622446,0
+ALLT.US,D,20221219,000000,2.88,2.99,2.8,2.94,630672,0
+ALLT.US,D,20221220,000000,2.92,3.1,2.92,3.05,606093,0
+ALLT.US,D,20221221,000000,3.09,3.16,3.045,3.07,498412,0
+ALLT.US,D,20221222,000000,3.01,3.21,3,3.08,869786,0
+ALLT.US,D,20221223,000000,3.06,3.38,3.05,3.21,389066,0
+ALLT.US,D,20221227,000000,3.26,3.37,3.2301,3.25,261772,0
+ALLT.US,D,20221228,000000,3.25,3.34,3.13,3.3,322141,0
+ALLT.US,D,20221229,000000,3.38,3.54,3.36,3.37,236073,0
+ALLT.US,D,20221230,000000,3.35,3.52,3.29,3.44,124281,0
+ALLT.US,D,20230103,000000,3.47,3.49,3.395,3.43,65252,0
+ALLT.US,D,20230104,000000,3.47,3.47,3.34,3.35,66502,0
+ALLT.US,D,20230105,000000,3.38,3.46,3.29,3.33,67200,0
+ALLT.US,D,20230106,000000,3.33,3.45,3.33,3.39,71644,0
+ALLT.US,D,20230109,000000,3.41,3.42,3.37,3.405,135263,0
+ALLT.US,D,20230110,000000,3.39,3.515,3.35,3.445,134321,0
+ALLT.US,D,20230111,000000,3.39,3.4473,3.32,3.4,173600,0
+ALLT.US,D,20230112,000000,3.41,3.41,3.34,3.4,112484,0
+ALLT.US,D,20230113,000000,3.38,3.54,3.38,3.44,25241,0
+ALLT.US,D,20230117,000000,3.42,3.55,3.35,3.48,174881,0
+ALLT.US,D,20230118,000000,3.54,3.58,3.46,3.5,82120,0
+ALLT.US,D,20230119,000000,3.44,3.64,3.3724,3.61,249447,0
+ALLT.US,D,20230120,000000,3.61,3.7,3.54,3.64,90798,0
+ALLT.US,D,20230123,000000,3.61,3.8074,3.61,3.7,83140,0
+ALLT.US,D,20230124,000000,3.67,3.735,3.63,3.66,39391,0
+ALLT.US,D,20230125,000000,3.6,3.6699,3.55,3.64,45099,0
+ALLT.US,D,20230126,000000,3.62,3.69,3.58,3.67,76634,0
+ALLT.US,D,20230127,000000,3.67,3.925,3.64,3.81,204069,0
+ALLT.US,D,20230130,000000,3.74,3.79,3.68,3.7,38433,0
+ALLT.US,D,20230131,000000,3.74,3.9,3.6851,3.79,61829,0
+ALLT.US,D,20230201,000000,3.7,3.79,3.56,3.64,315684,0
+ALLT.US,D,20230202,000000,3.71,3.82,3.69,3.82,114206,0
+ALLT.US,D,20230203,000000,3.84,3.84,3.66,3.72,77906,0
+ALLT.US,D,20230206,000000,3.65,3.75,3.63,3.63,34927,0
+ALLT.US,D,20230207,000000,3.6,3.71,3.55,3.67,69526,0
+ALLT.US,D,20230208,000000,3.56,3.77,3.55,3.64,54096,0
+ALLT.US,D,20230209,000000,3.7,3.7,3.5,3.53,49210,0
+ALLT.US,D,20230210,000000,3.55,3.58,3.5,3.51,29988,0
+ALLT.US,D,20230213,000000,3.5,3.56,3.47,3.52,27152,0
+ALLT.US,D,20230214,000000,3.49,3.49,3.4,3.45,44775,0
+ALLT.US,D,20230215,000000,3.4,3.59,3.4,3.52,40565,0
+ALLT.US,D,20230216,000000,3.43,3.52,3.36,3.5,55124,0
+ALLT.US,D,20230217,000000,3.49,3.52,3.47,3.52,20430,0
+ALLT.US,D,20230221,000000,3.5,3.5693,3.46,3.54,41538,0
+ALLT.US,D,20230222,000000,3.57,3.57,3.49,3.52,21360,0
+ALLT.US,D,20230223,000000,3.54,3.57,3.5,3.57,28036,0
+ALLT.US,D,20230224,000000,3.51,3.59,3.46,3.52,38874,0
+ALLT.US,D,20230227,000000,3.48,3.5,3.4,3.46,126132,0
+ALLT.US,D,20230228,000000,3.22,3.22,2.85,3,433260,0
+ALLT.US,D,20230301,000000,3.03,3.03,2.785,2.9,189568,0
+ALLT.US,D,20230302,000000,2.85,2.88,2.79,2.85,76594,0
+ALLT.US,D,20230303,000000,2.85,2.88,2.78,2.81,54331,0
+ALLT.US,D,20230306,000000,2.85,2.9,2.82,2.89,49122,0
+ALLT.US,D,20230307,000000,2.89,2.9,2.79,2.81,190553,0
+ALLT.US,D,20230308,000000,2.85,2.85,2.78,2.82,82996,0
+ALLT.US,D,20230309,000000,2.809,2.83,2.7,2.72,51331,0
+ALLT.US,D,20230310,000000,2.75,2.915,2.58,2.64,107394,0
+ALLT.US,D,20230313,000000,2.63,2.63,2.53,2.55,35601,0
+ALLT.US,D,20230314,000000,2.582,2.64,2.56,2.58,34816,0
+ALLT.US,D,20230315,000000,2.53,2.57,2.5062,2.55,36722,0
+ALLT.US,D,20230316,000000,2.55,2.87,2.55,2.7,101477,0
+ALLT.US,D,20230317,000000,2.75,2.895,2.53,2.67,71872,0
+ALLT.US,D,20230320,000000,2.63,2.73,2.57,2.62,75570,0
+ALLT.US,D,20230321,000000,2.59,2.82,2.55,2.69,74386,0
+ALLT.US,D,20230322,000000,2.71,2.78,2.69,2.71,77701,0
+ALLT.US,D,20230323,000000,2.72,2.78,2.54,2.62,58081,0
+ALLT.US,D,20230324,000000,2.6,2.71,2.6,2.7,13970,0
+ALLT.US,D,20230327,000000,2.735,2.74,2.67,2.7,44667,0
+ALLT.US,D,20230328,000000,2.7,2.74,2.67,2.74,24667,0
+ALLT.US,D,20230329,000000,2.72,2.81,2.68,2.76,98927,0
+ALLT.US,D,20230330,000000,2.76,2.886,2.73,2.76,67118,0
+ALLT.US,D,20230331,000000,2.74,2.7699,2.68,2.69,67484,0
+ALLT.US,D,20230403,000000,2.69,2.75,2.58,2.7,46688,0
+ALLT.US,D,20230404,000000,2.69,2.76,2.6,2.63,32228,0
+ALLT.US,D,20230405,000000,2.66,2.705,2.57,2.6,13873,0
+ALLT.US,D,20230406,000000,2.61,2.77,2.58,2.67,38285,0
+ALLT.US,D,20230410,000000,2.7,2.74,2.595,2.65,26301,0
+ALLT.US,D,20230411,000000,2.65,2.79,2.6187,2.77,23507,0
+ALLT.US,D,20230412,000000,2.75,2.8,2.68,2.76,18712,0
+ALLT.US,D,20230413,000000,2.73,2.81,2.62,2.75,15675,0
+ALLT.US,D,20230414,000000,2.77,2.77,2.66,2.77,17572,0
+ALLT.US,D,20230417,000000,2.76,2.82,2.69,2.81,11894,0
+ALLT.US,D,20230418,000000,2.82,2.82,2.7,2.76,17480,0
+ALLT.US,D,20230419,000000,2.74,2.87,2.65,2.81,56186,0
+ALLT.US,D,20230420,000000,2.81,2.9,2.67,2.9,174879,0
+ALLT.US,D,20230421,000000,2.87,2.91,2.7,2.76,35495,0
+ALLT.US,D,20230424,000000,2.75,2.81,2.65,2.71,42479,0
+ALLT.US,D,20230425,000000,2.69,2.77,2.69,2.73,24204,0
+ALLT.US,D,20230426,000000,2.7,2.76,2.69,2.75,17665,0
+ALLT.US,D,20230427,000000,2.77,2.77,2.69,2.77,15223,0
+ALLT.US,D,20230428,000000,2.77,2.8,2.69,2.71,28193,0
+ALLT.US,D,20230501,000000,2.71,2.71,2.63,2.65,17371,0
+ALLT.US,D,20230502,000000,2.65,2.69,2.61,2.62,14335,0
+ALLT.US,D,20230503,000000,2.66,2.69,2.61,2.65,12009,0
+ALLT.US,D,20230504,000000,2.62,2.74,2.6,2.7,25035,0
+ALLT.US,D,20230505,000000,2.7,2.8357,2.7,2.815,17611,0
+ALLT.US,D,20230508,000000,2.81,2.83,2.72,2.81,40208,0
+ALLT.US,D,20230509,000000,2.8262,2.8262,2.69,2.72,9963,0
+ALLT.US,D,20230510,000000,2.72,2.79,2.7065,2.78,13215,0
+ALLT.US,D,20230511,000000,2.761,2.86,2.69,2.78,32181,0
+ALLT.US,D,20230512,000000,2.78,2.8135,2.67,2.69,14752,0
+ALLT.US,D,20230515,000000,2.6798,2.83,2.62,2.8,133526,0
+ALLT.US,D,20230516,000000,2.68,2.69,2.5,2.68,133137,0
+ALLT.US,D,20230517,000000,2.61,2.6201,2.52,2.57,49463,0
+ALLT.US,D,20230518,000000,2.61,2.63,2.52,2.63,66922,0
+ALLT.US,D,20230519,000000,2.6,2.66,2.5602,2.63,30136,0
+ALLT.US,D,20230522,000000,2.63,2.67,2.53,2.6,47778,0
+ALLT.US,D,20230523,000000,2.58,2.6358,2.57,2.59,7771,0
+ALLT.US,D,20230524,000000,2.5895,2.6,2.4732,2.53,48843,0
+ALLT.US,D,20230525,000000,2.52,2.56,2.5,2.5,19872,0
+ALLT.US,D,20230526,000000,2.43,2.75,2.43,2.75,139495,0
+ALLT.US,D,20230530,000000,2.75,2.78,2.59,2.73,15872,0
+ALLT.US,D,20230531,000000,2.695,2.78,2.54,2.7,181775,0
+ALLT.US,D,20230601,000000,2.75,2.82,2.66,2.8,59667,0
+ALLT.US,D,20230602,000000,2.81,2.81,2.6875,2.73,25471,0
+ALLT.US,D,20230605,000000,2.73,2.76,2.67,2.73,133701,0
+ALLT.US,D,20230606,000000,2.7,2.875,2.69,2.8,283597,0
+ALLT.US,D,20230607,000000,2.83,3.0985,2.82,2.98,199232,0
+ALLT.US,D,20230608,000000,2.95,3.19,2.95,3.1625,182115,0
+ALLT.US,D,20230609,000000,3.17,3.17,3,3.07,95198,0
+ALLT.US,D,20230612,000000,3.06,3.06,2.86,2.92,114977,0
+ALLT.US,D,20230613,000000,2.91,3.051,2.82,3,103923,0
+ALLT.US,D,20230614,000000,3.03,3.188,2.9715,3.14,97726,0
+ALLT.US,D,20230615,000000,3.11,3.1366,2.94,2.94,113294,0
+ALLT.US,D,20230616,000000,3,3.145,2.92,3.05,153277,0
+ALLT.US,D,20230620,000000,3.01,3.12,3.01,3.07,23333,0
+ALLT.US,D,20230621,000000,3.09,3.11,3,3.075,53972,0
+ALLT.US,D,20230622,000000,3.03,3.24,3.02,3.22,49384,0
+ALLT.US,D,20230623,000000,2.98,3.22,2.98,3.175,40885,0
+ALLT.US,D,20230626,000000,3.19,3.34,3.17,3.18,51325,0
+ALLT.US,D,20230627,000000,3.2,3.23,3.16,3.19,16830,0
+ALLT.US,D,20230628,000000,3.14,3.17,3.11,3.15,16638,0
+ALLT.US,D,20230629,000000,3.13,3.24,3.11,3.17,22310,0
+ALLT.US,D,20230630,000000,3.165,3.32,3.14,3.16,41671,0
+ALLT.US,D,20230703,000000,3.18,3.19,3.0627,3.18,16275,0
+ALLT.US,D,20230705,000000,3.16,3.16,2.98,3.05,121355,0
+ALLT.US,D,20230706,000000,3.03,3.0799,2.91,3.04,64749,0
+ALLT.US,D,20230707,000000,3.05,3.13,2.98,3,44551,0
+ALLT.US,D,20230710,000000,2.97,3.05,2.93,2.97,105443,0
+ALLT.US,D,20230711,000000,2.97,3.15,2.96,3,136753,0
+ALLT.US,D,20230712,000000,3.03,3.06,2.9789,3.035,24519,0
+ALLT.US,D,20230713,000000,3.04,3.09,2.99,3.02,41237,0
+ALLT.US,D,20230714,000000,3.03,3.03,2.7,2.9,399568,0
+ALLT.US,D,20230717,000000,2.78,3,2.71,2.77,129442,0
+ALLT.US,D,20230718,000000,2.74,2.75,2.48,2.62,152273,0
+ALLT.US,D,20230719,000000,2.64,2.64,2.42,2.49,268170,0
+ALLT.US,D,20230720,000000,2.55,2.62,2.35,2.37,980943,0
+ALLT.US,D,20230721,000000,2.39,2.565,2.38,2.55,186300,0
+ALLT.US,D,20230724,000000,2.55,2.5885,2.47,2.53,30913,0
+ALLT.US,D,20230725,000000,2.49,2.6,2.45,2.56,53125,0
+ALLT.US,D,20230726,000000,2.54,2.56,2.45,2.52,30976,0
+ALLT.US,D,20230727,000000,2.55,2.61,2.45,2.5,107275,0
+ALLT.US,D,20230728,000000,2.54,2.59,2.48,2.51,103701,0
+ALLT.US,D,20230731,000000,2.51,2.727,2.48,2.62,219206,0
+ALLT.US,D,20230801,000000,2.5,2.67,2.49,2.51,279406,0
+ALLT.US,D,20230802,000000,2.51,2.51,2.44,2.45,48542,0
+ALLT.US,D,20230803,000000,2.44,2.44,2.29,2.43,410642,0
+ALLT.US,D,20230804,000000,2.44,2.5421,2.36,2.48,263452,0
+ALLT.US,D,20230807,000000,2.5,2.5,2.4,2.42,137965,0
+ALLT.US,D,20230808,000000,2.43,2.465,2.31,2.42,147619,0
+ALLT.US,D,20230809,000000,2.44,2.54,2.4,2.5,28317,0
+ALLT.US,D,20230810,000000,2.5,2.5,2.41,2.45,43873,0
+ALLT.US,D,20230811,000000,2.43,2.46,2.4,2.43,8374,0
+ALLT.US,D,20230814,000000,2.44,2.4462,2.4,2.4,14245,0
+ALLT.US,D,20230815,000000,2.4,2.4723,2.35,2.42,26261,0
+ALLT.US,D,20230816,000000,2.41,2.475,2.38,2.4,25557,0
+ALLT.US,D,20230817,000000,2.3538,2.48,2.32,2.38,79587,0
+ALLT.US,D,20230818,000000,2.35,2.44,2.341,2.44,30248,0
+ALLT.US,D,20230821,000000,2.14,2.3,2.12,2.24,169111,0
+ALLT.US,D,20230822,000000,2.22,2.27,2.17,2.23,67770,0
+ALLT.US,D,20230823,000000,2.18,2.34,2.15,2.16,106644,0
+ALLT.US,D,20230824,000000,2.18,2.26,2.13,2.19,109729,0
+ALLT.US,D,20230825,000000,2.2,2.24,2.09,2.16,23336,0
+ALLT.US,D,20230828,000000,2.08,2.37,2.08,2.33,179289,0
+ALLT.US,D,20230829,000000,2.26,2.52,2.255,2.5,485165,0
+ALLT.US,D,20230830,000000,2.5,2.57,2.43,2.5,708051,0
+ALLT.US,D,20230831,000000,2.22,2.6854,2.22,2.51,554361,0
+ALLT.US,D,20230901,000000,2.41,2.54,2.39,2.48,131097,0
+ALLT.US,D,20230905,000000,2.35,2.45,2.34,2.38,335796,0
+ALLT.US,D,20230906,000000,2.3515,2.41,2.27,2.35,53143,0
+ALLT.US,D,20230907,000000,2.32,2.49,2.27,2.34,106869,0
+ALLT.US,D,20230908,000000,2.33,2.4,2.265,2.4,75034,0
+ALLT.US,D,20230911,000000,2.35,2.43,2.33,2.35,181566,0
+ALLT.US,D,20230912,000000,2.33,2.35,2.18,2.23,68587,0
+ALLT.US,D,20230913,000000,2.2,2.275,2.135,2.21,160323,0
+ALLT.US,D,20230914,000000,2.31,2.361,2.24,2.27,175835,0
+ALLT.US,D,20230915,000000,2.26,2.29,2.15,2.25,254604,0
+ALLT.US,D,20230918,000000,2.26,2.2715,2.2,2.24,51090,0
+ALLT.US,D,20230919,000000,2.22,2.28,2.2,2.28,561763,0
+ALLT.US,D,20230920,000000,2.28,2.28,2.1725,2.22,65997,0
+ALLT.US,D,20230921,000000,2.1702,2.24,2.13,2.16,44831,0
+ALLT.US,D,20230922,000000,2.14,2.17,2.08,2.17,53469,0
+ALLT.US,D,20230925,000000,2.14,2.14,2.06,2.11,13298,0
+ALLT.US,D,20230926,000000,2.12,2.1648,2.09,2.12,15425,0
+ALLT.US,D,20230927,000000,1.99,2.19,1.99,2.18,142912,0
+ALLT.US,D,20230928,000000,2.08,2.15,2.08,2.09,42778,0
+ALLT.US,D,20230929,000000,2.16,2.225,2.11,2.18,59023,0
+ALLT.US,D,20231002,000000,2.15,2.18,2.1,2.14,21712,0
+ALLT.US,D,20231003,000000,2.11,2.2,2.07,2.1,28661,0
+ALLT.US,D,20231004,000000,2.11,2.14,2.06,2.085,41322,0
+ALLT.US,D,20231005,000000,2.06,2.11,1.93,1.97,277211,0
+ALLT.US,D,20231006,000000,1.94,1.96,1.895,1.93,96086,0
+ALLT.US,D,20231009,000000,1.88,2.19,1.88,2.17,146219,0
+ALLT.US,D,20231010,000000,2.2,2.26,2.11,2.23,239517,0
+ALLT.US,D,20231011,000000,2.22,2.23,2.13,2.18,56373,0
+ALLT.US,D,20231012,000000,2.17,2.2,2.11,2.18,29682,0
+ALLT.US,D,20231013,000000,2.14,2.2,2.11,2.15,51638,0
+ALLT.US,D,20231016,000000,2.12,2.1985,2.1,2.16,182110,0
+ALLT.US,D,20231017,000000,2.151,2.17,2.03,2.14,139305,0
+ALLT.US,D,20231018,000000,2.13,2.13,2.07,2.11,32255,0
+ALLT.US,D,20231019,000000,2.11,2.11,2.05,2.05,24000,0
+ALLT.US,D,20231020,000000,2.05,2.05,1.9,1.97,129336,0
+ALLT.US,D,20231023,000000,1.92,1.95,1.89,1.91,51772,0
+ALLT.US,D,20231024,000000,1.92,1.925,1.83,1.89,35400,0
+ALLT.US,D,20231025,000000,1.9,1.94,1.83,1.86,45064,0
+ALLT.US,D,20231026,000000,1.85,1.86,1.79,1.83,49798,0
+ALLT.US,D,20231027,000000,1.84,1.8764,1.83,1.87,44929,0
+ALLT.US,D,20231030,000000,1.85,1.85,1.79,1.83,36968,0
+ALLT.US,D,20231031,000000,1.8,1.83,1.8,1.82,8573,0
+ALLT.US,D,20231101,000000,1.8,1.81,1.75,1.76,32769,0
+ALLT.US,D,20231102,000000,1.75,1.79,1.5,1.54,312611,0
+ALLT.US,D,20231103,000000,1.54,1.64,1.54,1.6,140763,0
+ALLT.US,D,20231106,000000,1.55,1.56,1.49,1.51,55583,0
+ALLT.US,D,20231107,000000,1.48,1.52,1.45,1.51,117412,0
+ALLT.US,D,20231108,000000,1.49,1.5,1.46,1.49,36656,0
+ALLT.US,D,20231109,000000,1.46,1.52,1.45,1.48,65789,0
+ALLT.US,D,20231110,000000,1.46,1.53,1.45,1.52,58161,0
+ALLT.US,D,20231113,000000,1.53,1.55,1.48,1.53,8126,0
+ALLT.US,D,20231114,000000,1.54,1.61,1.54,1.59,117357,0
+ALLT.US,D,20231115,000000,1.6,1.6995,1.59,1.69,93998,0
+ALLT.US,D,20231116,000000,1.48,1.545,1.41,1.42,189829,0
+ALLT.US,D,20231117,000000,1.42,1.47,1.42,1.46,98268,0
+ALLT.US,D,20231120,000000,1.44,1.44,1.38,1.38,92195,0
+ALLT.US,D,20231121,000000,1.4,1.4,1.28,1.36,79518,0
+ALLT.US,D,20231122,000000,1.37,1.42,1.34,1.36,76610,0
+ALLT.US,D,20231124,000000,1.33,1.39,1.33,1.39,11639,0
+ALLT.US,D,20231127,000000,1.39,1.39,1.33,1.34,67147,0
+ALLT.US,D,20231128,000000,1.35,1.35,1.2769,1.31,51440,0
+ALLT.US,D,20231129,000000,1.31,1.54,1.27,1.4,316368,0
+ALLT.US,D,20231130,000000,1.35,1.355,1.26,1.345,121568,0
+ALLT.US,D,20231201,000000,1.32,1.36,1.255,1.33,362634,0
+ALLT.US,D,20231204,000000,1.35,1.35,1.27,1.32,208245,0
+ALLT.US,D,20231205,000000,1.31,1.35,1.28,1.32,78675,0
+ALLT.US,D,20231206,000000,1.34,1.34,1.27,1.285,56946,0
+ALLT.US,D,20231207,000000,1.26,1.32,1.19,1.32,220393,0
+ALLT.US,D,20231208,000000,1.31,1.3798,1.275,1.31,82945,0
+ALLT.US,D,20231211,000000,1.31,1.37,1.3,1.37,62663,0
+ALLT.US,D,20231212,000000,1.36,1.45,1.32,1.4,121736,0
+ALLT.US,D,20231213,000000,1.41,1.49,1.365,1.45,108943,0
+ALLT.US,D,20231214,000000,1.47,1.5,1.45,1.47,47494,0
+ALLT.US,D,20231215,000000,1.45,1.5,1.39,1.4,78595,0
+ALLT.US,D,20231218,000000,1.41,1.5,1.4,1.5,86228,0
+ALLT.US,D,20231219,000000,1.49,1.57,1.4,1.55,151555,0
+ALLT.US,D,20231220,000000,1.54,1.674,1.52,1.56,103854,0
+ALLT.US,D,20231221,000000,1.57,1.6499,1.56,1.63,71272,0
+ALLT.US,D,20231222,000000,1.62,1.64,1.57,1.64,31555,0
+ALLT.US,D,20231226,000000,1.63,1.63,1.59,1.6,41173,0
+ALLT.US,D,20231227,000000,1.55,1.65,1.55,1.62,85058,0
+ALLT.US,D,20231228,000000,1.59,1.65,1.58,1.64,61891,0
+ALLT.US,D,20231229,000000,1.64,1.6701,1.61,1.65,145756,0
+ALLT.US,D,20240102,000000,1.65,1.7019,1.6,1.64,58469,0
+ALLT.US,D,20240103,000000,1.63,1.635,1.54,1.57,26479,0
+ALLT.US,D,20240104,000000,1.58,1.6,1.52,1.575,37362,0
+ALLT.US,D,20240105,000000,1.55,1.62,1.532,1.59,54826,0
+ALLT.US,D,20240108,000000,1.57,1.57,1.5,1.54,33602,0
+ALLT.US,D,20240109,000000,1.54,1.62,1.5,1.54,18607,0
+ALLT.US,D,20240110,000000,1.5014,1.52,1.46,1.52,44113,0
+ALLT.US,D,20240111,000000,1.51,1.55,1.45,1.53,31833,0
+ALLT.US,D,20240112,000000,1.54,1.54,1.49,1.53,24051,0
+ALLT.US,D,20240116,000000,1.53,1.54,1.46,1.54,39258,0
+ALLT.US,D,20240117,000000,1.52,1.63,1.5,1.61,30849,0
+ALLT.US,D,20240118,000000,1.6,1.71,1.53,1.635,120074,0
+ALLT.US,D,20240119,000000,1.66,1.74,1.54,1.63,152531,0
+ALLT.US,D,20240122,000000,1.65,1.71,1.615,1.69,46647,0
+ALLT.US,D,20240123,000000,1.73,1.73,1.62,1.7,30455,0
+ALLT.US,D,20240124,000000,1.79,1.81,1.63,1.73,129535,0
+ALLT.US,D,20240125,000000,1.76,1.81,1.6101,1.8,66915,0
+ALLT.US,D,20240126,000000,1.73,1.78,1.7,1.75,45400,0
+ALLT.US,D,20240129,000000,1.72,1.77,1.71,1.74,43697,0
+ALLT.US,D,20240130,000000,1.75,1.78,1.72,1.735,35588,0
+ALLT.US,D,20240131,000000,1.75,1.81,1.71,1.77,33444,0
+ALLT.US,D,20240201,000000,1.73,1.83,1.73,1.83,41832,0
+ALLT.US,D,20240202,000000,1.81,1.88,1.7,1.88,11260,0
+ALLT.US,D,20240205,000000,1.87,1.8732,1.8,1.81,30124,0
+ALLT.US,D,20240206,000000,1.81,1.86,1.73,1.835,23797,0
+ALLT.US,D,20240207,000000,1.81,1.88,1.79,1.81,41814,0
+ALLT.US,D,20240208,000000,1.82,1.87,1.79,1.87,10066,0
+ALLT.US,D,20240209,000000,1.91,2.1061,1.8,2.08,156954,0
+ALLT.US,D,20240212,000000,2.08,2.09,1.83,1.98,117948,0
+ALLT.US,D,20240213,000000,1.88,1.959,1.88,1.91,28955,0
+ALLT.US,D,20240214,000000,1.88,2.09,1.8201,1.9,210864,0
+ALLT.US,D,20240215,000000,1.8,2.04,1.71,1.82,208204,0
+ALLT.US,D,20240216,000000,1.81,1.91,1.731,1.91,44655,0
+ALLT.US,D,20240220,000000,1.86,1.96,1.75,1.87,99461,0
+ALLT.US,D,20240221,000000,1.84,1.9,1.82,1.89,23838,0
+ALLT.US,D,20240222,000000,1.88,1.905,1.83,1.83,117632,0
+ALLT.US,D,20240223,000000,1.89,1.95,1.83,1.88,28207,0
+ALLT.US,D,20240226,000000,1.88,1.91,1.7842,1.84,27168,0
+ALLT.US,D,20240227,000000,1.89,2.1533,1.82,1.98,222929,0
+ALLT.US,D,20240228,000000,1.96,2.16,1.9201,2.08,100204,0
+ALLT.US,D,20240229,000000,2.06,2.16,2.03,2.14,69059,0
+ALLT.US,D,20240301,000000,2.1,2.16,1.96,2.12,94561,0
+ALLT.US,D,20240304,000000,2.09,2.1399,2.0379,2.06,40116,0
+ALLT.US,D,20240305,000000,2.07,2.09,2,2.04,21193,0
+ALLT.US,D,20240306,000000,2.06,2.22,2.06,2.13,119307,0
+ALLT.US,D,20240307,000000,2.12,2.17,2.11,2.15,41721,0
+ALLT.US,D,20240308,000000,2.15,2.2599,2.05,2.15,47063,0
+ALLT.US,D,20240311,000000,2.13,2.27,2.1119,2.2,57016,0
+ALLT.US,D,20240312,000000,2.18,2.3026,2.17,2.24,114076,0
+ALLT.US,D,20240313,000000,2.27,2.3,2.2,2.25,43127,0
+ALLT.US,D,20240314,000000,2.25,2.35,2.23,2.26,37477,0
+ALLT.US,D,20240315,000000,2.26,2.28,2.21,2.23,36755,0
+ALLT.US,D,20240318,000000,2.24,2.37,2.0453,2.17,22910,0
+ALLT.US,D,20240319,000000,2.17,2.26,2.14,2.19,37204,0
+ALLT.US,D,20240320,000000,2.21,2.27,2.15,2.23,23167,0
+ALLT.US,D,20240321,000000,2.21,2.27,2.17,2.21,18313,0
+ALLT.US,D,20240322,000000,2.27,2.27,2.1599,2.21,26648,0
+ALLT.US,D,20240325,000000,2.21,2.26,2.11,2.16,176317,0
+ALLT.US,D,20240326,000000,2.11,2.2,2.11,2.15,75604,0
+ALLT.US,D,20240327,000000,2.14,2.24,2.11,2.17,21739,0
+ALLT.US,D,20240328,000000,2.17,2.27,2.13,2.26,28170,0
+ALLT.US,D,20240401,000000,2.28,2.29,2.18,2.25,15623,0
+ALLT.US,D,20240402,000000,2.21,2.275,2.14,2.2,12358,0
+ALLT.US,D,20240403,000000,2.18,2.37,2.14,2.37,26355,0
+ALLT.US,D,20240404,000000,2.29,2.36,2.23,2.23,30021,0
+ALLT.US,D,20240405,000000,2.23,2.33,2.17,2.32,6428,0
+ALLT.US,D,20240408,000000,2.34,2.34,2.2018,2.3,16132,0
+ALLT.US,D,20240409,000000,2.34,2.34,2.2361,2.27,27862,0
+ALLT.US,D,20240410,000000,2.21,2.34,2.1538,2.16,26179,0
+ALLT.US,D,20240411,000000,2.14,2.21,2.07,2.21,50220,0
+ALLT.US,D,20240412,000000,2.22,2.22,2.13,2.13,7516,0
+ALLT.US,D,20240415,000000,2.15,2.2,2,2.2,39933,0
+ALLT.US,D,20240416,000000,2.14,2.17,2.05,2.11,17941,0
+ALLT.US,D,20240417,000000,2.11,2.12,2.05,2.08,27708,0
+ALLT.US,D,20240418,000000,2.08,2.1,2.08,2.1,6094,0
+ALLT.US,D,20240419,000000,2.11,2.13,2.0404,2.08,22071,0
+ALLT.US,D,20240422,000000,2.02,2.11,1.99,2.05,60376,0
+ALLT.US,D,20240423,000000,2.05,2.27,1.99,2.12,32864,0
+ALLT.US,D,20240424,000000,2.11,2.19,2.085,2.13,26178,0
+ALLT.US,D,20240425,000000,2.13,2.1999,2.05,2.1401,8930,0
+ALLT.US,D,20240426,000000,2.18,2.2125,2.15,2.15,17335,0
+ALLT.US,D,20240429,000000,2.16,2.16,2.1079,2.11,7384,0
+ALLT.US,D,20240430,000000,2.11,2.195,2.08,2.13,14711,0
+ALLT.US,D,20240501,000000,2.13,2.16,2.0701,2.1212,18971,0
+ALLT.US,D,20240502,000000,2.13,2.13,2.07,2.08,21775,0
+ALLT.US,D,20240503,000000,2.08,2.11,2.07,2.08,8986,0
+ALLT.US,D,20240506,000000,2.11,2.2,2.1,2.2,16201,0
+ALLT.US,D,20240507,000000,2.1,2.16,2.04,2.08,44453,0
+ALLT.US,D,20240508,000000,2.13,2.13,2.06,2.11,23958,0
+ALLT.US,D,20240509,000000,2.1,2.16,2.0601,2.09,124870,0
+ALLT.US,D,20240510,000000,2.14,2.1714,2.08,2.13,32966,0
+ALLT.US,D,20240513,000000,2.18,2.18,2.1,2.1,44203,0
+ALLT.US,D,20240514,000000,2.04,2.1892,2.04,2.16,55513,0
+ALLT.US,D,20240515,000000,2.16,2.24,2.15,2.17,19383,0
+ALLT.US,D,20240516,000000,2.15,2.2,2.11,2.19,27906,0
+ALLT.US,D,20240517,000000,2.19,2.25,2.12,2.16,21045,0
+ALLT.US,D,20240520,000000,2.18,2.19,2.09,2.12,50524,0
+ALLT.US,D,20240521,000000,2.12,2.19,2.12,2.154,39340,0
+ALLT.US,D,20240522,000000,2.16,2.22,2.12,2.19,23598,0
+ALLT.US,D,20240523,000000,2.18,2.27,2.12,2.27,35631,0
+ALLT.US,D,20240524,000000,2.26,2.2748,2.2,2.2,46809,0
+ALLT.US,D,20240528,000000,2.17,2.34,2.09,2.34,125000,0
+ALLT.US,D,20240529,000000,2.18,2.32,2.18,2.22,238783,0
+ALLT.US,D,20240530,000000,2.22,2.22,2.15,2.16,196580,0
+ALLT.US,D,20240531,000000,2.14,2.195,2.12,2.14,43269,0
+ALLT.US,D,20240603,000000,2.16,2.16,2.07,2.14,166390,0
+ALLT.US,D,20240604,000000,2.11,2.2,2.0672,2.14,39329,0
+ALLT.US,D,20240605,000000,2.12,2.2,2.1005,2.13,67282,0
+ALLT.US,D,20240606,000000,2.11,2.18,2.1,2.11,217714,0
+ALLT.US,D,20240607,000000,2.13,2.175,2.12,2.13,20943,0
+ALLT.US,D,20240610,000000,2.1,2.13,2.1,2.13,35727,0
+ALLT.US,D,20240611,000000,2.12,2.14,2.09,2.12,13421,0
+ALLT.US,D,20240612,000000,2.14,2.16,2.12,2.13,105463,0
+ALLT.US,D,20240613,000000,2.1,2.1426,2.08,2.1,178385,0
+ALLT.US,D,20240614,000000,2.09,2.13,2.085,2.11,33905,0
+ALLT.US,D,20240617,000000,2.1,2.1,2.07,2.07,45420,0
+ALLT.US,D,20240618,000000,2.06,2.1099,2.02,2.04,993899,0
+ALLT.US,D,20240620,000000,2.04,2.16,2.04,2.11,175445,0
+ALLT.US,D,20240621,000000,2.13,2.21,2.11,2.16,91857,0
+ALLT.US,D,20240624,000000,2.18,2.25,2.14,2.22,98251,0
+ALLT.US,D,20240625,000000,2.23,2.3,2.22,2.28,58517,0
+ALLT.US,D,20240626,000000,2.28,2.32,2.27,2.32,23144,0
+ALLT.US,D,20240627,000000,2.32,2.42,2.28,2.28,151612,0
+ALLT.US,D,20240628,000000,2.3,2.45,2.18,2.32,771938,0
+ALLT.US,D,20240701,000000,2.39,2.58,2.36,2.51,139531,0
+ALLT.US,D,20240702,000000,2.56,2.67,2.52,2.62,122276,0
+ALLT.US,D,20240703,000000,2.61,2.67,2.61,2.65,46025,0
+ALLT.US,D,20240705,000000,2.66,2.73,2.51,2.55,97256,0
+ALLT.US,D,20240708,000000,2.55,2.585,2.5,2.54,53613,0
+ALLT.US,D,20240709,000000,2.52,2.54,2.47,2.49,29578,0
+ALLT.US,D,20240710,000000,2.48,2.53,2.47,2.51,43089,0
+ALLT.US,D,20240711,000000,2.52,2.615,2.52,2.53,132156,0
+ALLT.US,D,20240712,000000,2.57,2.66,2.57,2.66,66519,0
+ALLT.US,D,20240715,000000,2.66,2.91,2.63,2.7,338511,0
+ALLT.US,D,20240716,000000,2.79,3.0377,2.7652,2.89,285317,0
+ALLT.US,D,20240717,000000,2.91,3.16,2.84,3.04,172750,0
+ALLT.US,D,20240718,000000,3.02,3.09,2.92,3.02,184723,0
+ALLT.US,D,20240719,000000,3.01,3.24,3,3.05,101596,0
+ALLT.US,D,20240722,000000,3.02,3.2,2.98,3.16,109972,0
+ALLT.US,D,20240723,000000,3.13,3.27,3.07,3.23,191440,0
+ALLT.US,D,20240724,000000,3.24,3.41,2.82,3.05,243202,0
+ALLT.US,D,20240725,000000,3.04,3.21,2.98,3.1,117200,0
+ALLT.US,D,20240726,000000,3.12,3.157,3.05,3.1,65676,0
+ALLT.US,D,20240729,000000,3.1,3.1499,2.98,3.02,209077,0
+ALLT.US,D,20240730,000000,2.98,2.99,2.82,2.935,113831,0
+ALLT.US,D,20240731,000000,2.9606,2.9699,2.84,2.93,75117,0
+ALLT.US,D,20240801,000000,2.93,2.98,2.76,2.83,83086,0
+ALLT.US,D,20240802,000000,2.76,2.8,2.58,2.69,91909,0
+ALLT.US,D,20240805,000000,2.51,2.63,2.48,2.6,151402,0
+ALLT.US,D,20240806,000000,2.65,2.9,2.61,2.815,162940,0
+ALLT.US,D,20240807,000000,2.91,2.975,2.85,2.85,74979,0
+ALLT.US,D,20240808,000000,2.92,3.2001,2.91,3.1,129164,0
+ALLT.US,D,20240809,000000,3.1,3.1234,2.96,3.04,27282,0
+ALLT.US,D,20240812,000000,3.07,3.22,3.02,3.08,142025,0
+ALLT.US,D,20240813,000000,3.1,3.29,2.9897,3.23,267837,0
+ALLT.US,D,20240814,000000,3.25,3.25,2.77,3.19,165667,0
+ALLT.US,D,20240815,000000,3.22,3.3,3.14,3.175,131023,0
+ALLT.US,D,20240816,000000,3.18,3.3,3.1401,3.18,82762,0
+ALLT.US,D,20240819,000000,3.19,3.32,3.13,3.31,158709,0
+ALLT.US,D,20240820,000000,3.3,3.5,3.26,3.405,313770,0
+ALLT.US,D,20240821,000000,3.4,3.49,3.27,3.33,99938,0
+ALLT.US,D,20240822,000000,3.31,3.43,3.18,3.36,191965,0
+ALLT.US,D,20240823,000000,3.4,3.4898,3.295,3.425,109636,0
+ALLT.US,D,20240826,000000,3.45,3.59,3.3601,3.48,448952,0
+ALLT.US,D,20240827,000000,3.11,3.62,2.92,3.29,550011,0
+ALLT.US,D,20240828,000000,3.29,3.32,3.24,3.26,502156,0
+ALLT.US,D,20240829,000000,3.22,3.37,3.22,3.29,470862,0
+ALLT.US,D,20240830,000000,3.26,3.3902,3.1118,3.345,147911,0
+ALLT.US,D,20240903,000000,3.3,3.36,3.16,3.24,148061,0
+ALLT.US,D,20240904,000000,3.21,3.33,3.165,3.19,126277,0
+ALLT.US,D,20240905,000000,3.2,3.31,3.16,3.24,272868,0
+ALLT.US,D,20240906,000000,3.23,3.2991,3,3.05,84588,0
+ALLT.US,D,20240909,000000,3.05,3.16,2.83,2.905,161062,0
+ALLT.US,D,20240910,000000,2.89,2.925,2.75,2.9,67700,0
+ALLT.US,D,20240911,000000,2.9,3.04,2.84,3,100965,0
+ALLT.US,D,20240912,000000,2.97,3.06,2.95,3.01,56872,0
+ALLT.US,D,20240913,000000,3.01,3.07,3.01,3.03,47782,0
+ALLT.US,D,20240916,000000,3.01,3.1,2.985,3.06,45019,0
+ALLT.US,D,20240917,000000,3.02,3.125,3,3.04,55027,0
+ALLT.US,D,20240918,000000,3.04,3.13,2.9674,3.1,79850,0
+ALLT.US,D,20240919,000000,3.14,3.22,3.095,3.11,124716,0
+ALLT.US,D,20240920,000000,3.1,3.1,2.92,3,84349,0
+ALLT.US,D,20240923,000000,3,3.05,2.96,3,34513,0
+ALLT.US,D,20240924,000000,3.03,3.06,2.97,3.05,29358,0
+ALLT.US,D,20240925,000000,3.06,3.08,3.01,3.03,10149,0
+ALLT.US,D,20240926,000000,3.07,3.07,3,3.02,30403,0
+ALLT.US,D,20240927,000000,3.01,3.0432,2.91,2.97,206212,0
+ALLT.US,D,20240930,000000,2.95,2.9976,2.95,2.97,9251,0
+ALLT.US,D,20241001,000000,2.97,3.07,2.89,3,52887,0
+ALLT.US,D,20241002,000000,2.98,2.98,2.89,2.94,39371,0
+ALLT.US,D,20241003,000000,2.89,2.96,2.81,2.9,47986,0
+ALLT.US,D,20241004,000000,2.95,3.02,2.91,2.95,18635,0
+ALLT.US,D,20241007,000000,2.92,2.92,2.82,2.9,21895,0
+ALLT.US,D,20241008,000000,2.9,2.91,2.81,2.81,17484,0
+ALLT.US,D,20241009,000000,2.85,2.89,2.8,2.83,23233,0
+ALLT.US,D,20241010,000000,2.78,2.865,2.78,2.79,23730,0
+ALLT.US,D,20241011,000000,2.82,2.93,2.79,2.91,28913,0
+ALLT.US,D,20241014,000000,2.91,3.03,2.87,3.02,54559,0
+ALLT.US,D,20241015,000000,3.02,3.02,2.81,2.86,56439,0
+ALLT.US,D,20241016,000000,2.88,3.18,2.86,3.18,101469,0
+ALLT.US,D,20241017,000000,3.11,3.35,3.1,3.24,363693,0
+ALLT.US,D,20241018,000000,3.27,3.51,3.19,3.45,257917,0
+ALLT.US,D,20241021,000000,3.5,3.7,3.42,3.51,171570,0
+ALLT.US,D,20241022,000000,3.54,3.56,3.41,3.46,52433,0
+ALLT.US,D,20241023,000000,3.47,3.47,3.4001,3.45,50744,0
+ALLT.US,D,20241024,000000,3.44,3.4918,3.42,3.45,35908,0
+ALLT.US,D,20241025,000000,3.45,3.48,3.4,3.46,12698,0
+ALLT.US,D,20241028,000000,3.43,3.545,3.404,3.44,91637,0
+ALLT.US,D,20241029,000000,3.41,3.47,3.3698,3.44,32726,0
+ALLT.US,D,20241030,000000,3.43,3.43,3.35,3.35,16017,0
+ALLT.US,D,20241031,000000,3.35,3.49,3.35,3.44,67398,0
+ALLT.US,D,20241101,000000,3.46,3.51,3.35,3.39,22374,0
+ALLT.US,D,20241104,000000,3.35,3.5799,3.35,3.55,127216,0
+ALLT.US,D,20241105,000000,3.55,3.61,3.5001,3.52,135224,0
+ALLT.US,D,20241106,000000,3.62,3.75,3.6001,3.64,247583,0
+ALLT.US,D,20241107,000000,3.64,3.91,3.61,3.9,298917,0
+ALLT.US,D,20241108,000000,3.97,3.97,3.84,3.87,185527,0
+ALLT.US,D,20241111,000000,4.1,4.115,3.95,4.025,416467,0
+ALLT.US,D,20241112,000000,4.05,4.11,3.79,3.91,274270,0
+ALLT.US,D,20241113,000000,3.96,3.96,3.59,3.76,202172,0
+ALLT.US,D,20241114,000000,3.74,3.775,3.62,3.68,141607,0
+ALLT.US,D,20241115,000000,3.65,3.69,3.47,3.49,88974,0
+ALLT.US,D,20241118,000000,3.49,3.72,3.475,3.605,392573,0
+ALLT.US,D,20241119,000000,3.92,4.2808,3.7579,3.895,920904,0
+ALLT.US,D,20241120,000000,3.89,4.115,3.84,3.85,138330,0
+ALLT.US,D,20241121,000000,3.91,4.545,3.91,4.39,483500,0
+ALLT.US,D,20241122,000000,4.21,4.41,4.06,4.23,437354,0
+ALLT.US,D,20241125,000000,4.56,4.64,4.41,4.57,853312,0
+ALLT.US,D,20241126,000000,4.77,4.77,4.47,4.54,709422,0
+ALLT.US,D,20241127,000000,4.55,4.55,4.33,4.4,296161,0
+ALLT.US,D,20241129,000000,4.46,4.55,4.37,4.37,264996,0
+ALLT.US,D,20241202,000000,4.48,4.8266,4.42,4.64,722364,0
+ALLT.US,D,20241203,000000,5,5,4.595,4.6,769674,0
+ALLT.US,D,20241204,000000,4.64,4.85,4.57,4.7,578991,0
+ALLT.US,D,20241205,000000,4.77,4.9,4.55,4.75,626643,0
+ALLT.US,D,20241206,000000,4.81,4.9379,4.75,4.76,419159,0
+ALLT.US,D,20241209,000000,4.83,4.96,4.66,4.78,567097,0
+ALLT.US,D,20241210,000000,4.72,4.96,4.7,4.75,428912,0
+ALLT.US,D,20241211,000000,4.77,5.5,4.7376,5.28,1536367,0
+ALLT.US,D,20241212,000000,5.24,5.32,5.032,5.3,564921,0
+ALLT.US,D,20241213,000000,5.36,5.45,5.11,5.27,483902,0
+ALLT.US,D,20241216,000000,5.25,5.3,4.84,5,1057800,0
+ALLT.US,D,20241217,000000,4.94,4.99,4.85,4.94,729593,0
+ALLT.US,D,20241218,000000,5,5.05,4.73,4.74,807513,0
+ALLT.US,D,20241219,000000,4.79,4.9453,4.73,4.91,575595,0
+ALLT.US,D,20241220,000000,4.86,5.21,4.81,5.01,554442,0
+ALLT.US,D,20241223,000000,5.12,5.145,4.88,4.98,484902,0
+ALLT.US,D,20241224,000000,4.88,5.1,4.8203,4.96,386760,0
+ALLT.US,D,20241226,000000,5.1,5.53,5.05,5.455,1241630,0
+ALLT.US,D,20241227,000000,5.71,5.9499,5.4,5.92,897431,0
+ALLT.US,D,20241230,000000,5.91,6.38,5.68,6.21,1459258,0
+ALLT.US,D,20241231,000000,6.26,6.35,5.8,5.95,671658,0
+ALLT.US,D,20250102,000000,6.16,6.44,5.92,6.19,803911,0
+ALLT.US,D,20250103,000000,6.25,6.56,6.1511,6.51,815196,0
+ALLT.US,D,20250106,000000,6.98,7.15,6.695,6.9,1303992,0
+ALLT.US,D,20250107,000000,7,7.16,6.58,6.96,978310,0
+ALLT.US,D,20250108,000000,6.92,7.28,6.4614,7.23,2021213,0
+ALLT.US,D,20250110,000000,7.35,7.56,6.84,7.48,1302772,0
+ALLT.US,D,20250113,000000,7.5,8.15,7.2,7.87,1962281,0
+ALLT.US,D,20250114,000000,8.04,8.07,6.665,6.88,2579506,0
+ALLT.US,D,20250115,000000,7,7.18,6.51,6.86,1213304,0
+ALLT.US,D,20250116,000000,6.96,7.755,6.9134,7.51,1473872,0
+ALLT.US,D,20250117,000000,7.625,7.75,7.26,7.53,784391,0
+ALLT.US,D,20250121,000000,7.6,7.87,7.36,7.805,848726,0
+ALLT.US,D,20250122,000000,7.92,8.71,7.92,8.33,1255024,0
+ALLT.US,D,20250123,000000,8.29,8.5,7.93,8.29,892352,0
+ALLT.US,D,20250124,000000,8.34,8.34,7.9,8.315,682319,0
+ALLT.US,D,20250127,000000,7.95,8.12,7.52,7.96,1076444,0
+ALLT.US,D,20250128,000000,7.94,8.6,7.67,8.58,697708,0
+ALLT.US,D,20250129,000000,8.6,8.74,8.29,8.495,689313,0
+ALLT.US,D,20250130,000000,8.61,8.6885,8.25,8.37,549961,0
+ALLT.US,D,20250131,000000,8.44,8.78,8.16,8.34,616040,0
+ALLT.US,D,20250203,000000,8,8.75,7.5,8.5,1080634,0
+ALLT.US,D,20250204,000000,8.6,8.93,8.4,8.9,843306,0
+ALLT.US,D,20250205,000000,8.95,9,8.645,8.89,738561,0
+ALLT.US,D,20250206,000000,8.94,9.34,8.79,9.26,937039,0
+ALLT.US,D,20250207,000000,9.38,9.44,8.9101,9.15,682933,0
+ALLT.US,D,20250210,000000,8.9,9.19,8.56,8.91,1101549,0
+ALLT.US,D,20250211,000000,8.8,8.86,7.98,8.06,1283722,0
+ALLT.US,D,20250212,000000,7.48,7.89,7.3,7.76,1059982,0
+ALLT.US,D,20250213,000000,7.49,7.82,7.07,7.44,1355631,0
+ALLT.US,D,20250214,000000,7.39,7.64,7.3,7.45,576254,0
+ALLT.US,D,20250218,000000,7.5,7.745,7.375,7.42,642416,0
+ALLT.US,D,20250219,000000,7.41,7.5476,7.24,7.35,609357,0
+ALLT.US,D,20250220,000000,7.29,7.43,7.06,7.14,478546,0
+ALLT.US,D,20250221,000000,7.25,7.2811,6.74,6.77,796052,0
+ALLT.US,D,20250224,000000,6.71,6.86,6.37,6.61,1226914,0
+ALLT.US,D,20250225,000000,6.71,7.86,6.69,7.73,1773204,0
+ALLT.US,D,20250226,000000,7.7,7.72,6.13,6.32,1698019,0
+ALLT.US,D,20250227,000000,6.03,6.31,5.82,5.84,898823,0
+ALLT.US,D,20250228,000000,5.66,6.13,5.595,5.92,896450,0
+ALLT.US,D,20250303,000000,6,6.2178,5.715,5.75,798045,0
+ALLT.US,D,20250304,000000,5.61,5.7981,5.401,5.68,729396,0
+ALLT.US,D,20250305,000000,5.63,5.87,5.49,5.83,570158,0
+ALLT.US,D,20250306,000000,5.66,5.77,5.43,5.5,718039,0
+ALLT.US,D,20250307,000000,5.46,5.58,5.05,5.39,627491,0
+ALLT.US,D,20250310,000000,5.19,5.19,4.82,5.09,730580,0
+ALLT.US,D,20250311,000000,5.01,5.22,4.985,5.13,337931,0
+ALLT.US,D,20250312,000000,5.23,5.37,5.17,5.26,385400,0
+ALLT.US,D,20250313,000000,5.3,5.62,5.29,5.39,805971,0
+ALLT.US,D,20250314,000000,5.5,5.6228,5.33,5.56,338817,0
+ALLT.US,D,20250317,000000,5.59,5.91,5.57,5.83,594324,0
+ALLT.US,D,20250318,000000,5.77,5.77,5.46,5.65,442423,0
+ALLT.US,D,20250319,000000,5.69,6.06,5.69,5.95,404428,0
+ALLT.US,D,20250320,000000,5.92,6.45,5.88,6.3,781208,0
+ALLT.US,D,20250321,000000,6.51,6.59,6.175,6.31,635295,0
+ALLT.US,D,20250324,000000,6.71,6.89,6.56,6.83,821115,0
+ALLT.US,D,20250325,000000,6.96,7,6.63,6.76,760238,0
+ALLT.US,D,20250326,000000,6.69,6.72,6.145,6.24,579124,0
+ALLT.US,D,20250327,000000,6.21,6.2752,5.45,6.05,519194,0
+ALLT.US,D,20250328,000000,6,6.04,5.72,5.85,518007,0
+ALLT.US,D,20250331,000000,5.57,5.77,5.365,5.71,441926,0
+ALLT.US,D,20250401,000000,5.73,5.77,5.37,5.53,365819,0
+ALLT.US,D,20250402,000000,5.46,5.84,5.43,5.75,214586,0
+ALLT.US,D,20250403,000000,5.39,5.45,5.075,5.11,378596,0
+ALLT.US,D,20250404,000000,4.89,5.009,4.62,4.85,521721,0
+ALLT.US,D,20250407,000000,4.6,4.95,4.37,4.71,521562,0
+ALLT.US,D,20250408,000000,4.96,5.16,4.695,4.74,421350,0
+ALLT.US,D,20250409,000000,4.76,5.4975,4.705,5.38,450854,0
+ALLT.US,D,20250410,000000,5.24,5.6035,5.11,5.53,501386,0
+ALLT.US,D,20250411,000000,5.51,5.56,5.25,5.34,233519,0
+ALLT.US,D,20250414,000000,5.47,5.835,5.36,5.82,410877,0
+ALLT.US,D,20250415,000000,5.78,5.94,5.66,5.94,292396,0
+ALLT.US,D,20250416,000000,5.83,5.9,5.49,5.57,191197,0
+ALLT.US,D,20250417,000000,5.72,5.81,5.56,5.73,236655,0
+ALLT.US,D,20250421,000000,5.62,5.62,5.23,5.38,222309,0
+ALLT.US,D,20250422,000000,5.43,5.72,5.43,5.7,212177,0
+ALLT.US,D,20250423,000000,5.9,6.14,5.88,6.05,320481,0
+ALLT.US,D,20250424,000000,6.05,6.32,6.05,6.2,190617,0
+ALLT.US,D,20250425,000000,6.2,6.2,5.98,6.01,199669,0
+ALLT.US,D,20250428,000000,6.02,6.04,5.67,5.83,310230,0
+ALLT.US,D,20250429,000000,5.79,6,5.78,5.98,157625,0
+ALLT.US,D,20250430,000000,5.81,5.96,5.608,5.95,137951,0
+ALLT.US,D,20250501,000000,5.87,6,5.7704,5.86,153736,0
+ALLT.US,D,20250502,000000,5.88,6.025,5.88,5.9,131267,0
+ALLT.US,D,20250505,000000,5.81,6.07,5.73,5.88,185543,0
+ALLT.US,D,20250506,000000,5.78,6.08,5.605,5.995,212827,0
+ALLT.US,D,20250507,000000,6.09,6.09,5.67,5.715,210460,0
+ALLT.US,D,20250508,000000,5.84,6.265,5.78,6.18,246218,0
+ALLT.US,D,20250509,000000,6.2,6.42,6.165,6.34,392032,0
+ALLT.US,D,20250512,000000,6.73,8.125,6.695,7.87,1580486,0
+ALLT.US,D,20250513,000000,7.79,8.7,7.68,8.48,994578,0
+ALLT.US,D,20250514,000000,8.2,8.58,7.7,8.3,923078,0
+ALLT.US,D,20250515,000000,8.12,8.215,7.91,8.06,504745,0
+ALLT.US,D,20250516,000000,8.02,8.46,7.92,8.26,523418,0
+ALLT.US,D,20250519,000000,8,8.3,7.842,8.16,415426,0
+ALLT.US,D,20250520,000000,8.1,8.15,7.85,7.95,338608,0
+ALLT.US,D,20250521,000000,7.81,7.99,7.54,7.61,487789,0
+ALLT.US,D,20250522,000000,7.59,7.98,7.5299,7.89,304110,0
+ALLT.US,D,20250523,000000,7.6,8.04,7.55,7.96,274930,0
+ALLT.US,D,20250527,000000,8.12,8.3199,8.08,8.21,335370,0
+ALLT.US,D,20250528,000000,8.21,8.29,8.022,8.25,239057,0
+ALLT.US,D,20250529,000000,8.4,8.56,8.12,8.45,414255,0
+ALLT.US,D,20250530,000000,8.37,8.65,8.22,8.62,370647,0
+ALLT.US,D,20250602,000000,8.7,8.7706,8.28,8.67,266930,0
+ALLT.US,D,20250603,000000,8.75,8.8699,8.6,8.68,303312,0
+ALLT.US,D,20250604,000000,8.67,9.035,8.64,8.93,390734,0
+ALLT.US,D,20250605,000000,8.9,9.063,8.65,8.73,306897,0
+ALLT.US,D,20250606,000000,8.86,9.05,8.73,8.94,323255,0
+ALLT.US,D,20250609,000000,9,9.02,8.77,8.95,261657,0
+ALLT.US,D,20250610,000000,8.95,8.97,8.65,8.7,225394,0
+ALLT.US,D,20250611,000000,8.75,8.84,8.48,8.49,251813,0
+ALLT.US,D,20250612,000000,8.36,8.47,8.16,8.19,376172,0
+ALLT.US,D,20250613,000000,7.92,8.415,7.86,8.14,416007,0
+ALLT.US,D,20250616,000000,8.33,8.79,8.33,8.65,316147,0
+ALLT.US,D,20250617,000000,8.64,9.08,8.62,8.63,383386,0
+ALLT.US,D,20250618,000000,8.66,8.95,8.6532,8.74,299490,0
+ALLT.US,D,20250620,000000,8.82,9.43,8.78,9.02,1118565,0
+ALLT.US,D,20250623,000000,9.12,9.6116,8.84,9.36,661500,0
+ALLT.US,D,20250624,000000,9.73,9.9215,9.5,9.61,564266,0
+ALLT.US,D,20250625,000000,8.13,8.18,7.92,8.01,4775897,0
+ALLT.US,D,20250626,000000,8.1,8.2852,7.68,8.01,1699968,0
+ALLT.US,D,20250627,000000,7.96,8.02,7.75,7.99,921911,0
+ALLT.US,D,20250630,000000,8.2,8.605,8.15,8.55,1069203,0
+ALLT.US,D,20250701,000000,8.54,8.62,8.2,8.38,379827,0
+ALLT.US,D,20250702,000000,8.41,8.57,8.345,8.52,466769,0
+ALLT.US,D,20250703,000000,8.6,8.67,8.44,8.53,424162,0
+ALLT.US,D,20250707,000000,9.115,9.48,8.87,9.21,2239907,0
+ALLT.US,D,20250708,000000,9.37,9.448,8.91,9,594207,0
+ALLT.US,D,20250709,000000,9.34,10.47,9.34,10.25,1536621,0
+ALLT.US,D,20250710,000000,10.36,10.77,10.23,10.36,1011448,0
+ALLT.US,D,20250711,000000,10.24,10.44,9.685,9.75,932565,0
+ALLT.US,D,20250714,000000,9.51,9.52,9.01,9.18,1535905,0
+ALLT.US,D,20250715,000000,9.21,9.23,8.51,8.62,1152159,0
+ALLT.US,D,20250716,000000,8.65,8.85,8.25,8.66,1042727,0
+ALLT.US,D,20250717,000000,8.7,8.73,8.13,8.18,796613,0
+ALLT.US,D,20250718,000000,8.15,8.32,7.96,8.04,696228,0
+ALLT.US,D,20250721,000000,8.02,8.245,7.8,7.82,843676,0
+ALLT.US,D,20250722,000000,7.78,7.9,7.6,7.84,443321,0
+ALLT.US,D,20250723,000000,7.88,8.025,7.77,8,493865,0
+ALLT.US,D,20250724,000000,7.98,8.04,7.78,7.96,416711,0
+ALLT.US,D,20250725,000000,8.02,8.02,7.78,7.82,330997,0
+ALLT.US,D,20250728,000000,7.94,8.06,7.77,8,375659,0
+ALLT.US,D,20250729,000000,8.05,8.1,7.652,7.81,354949,0
+ALLT.US,D,20250730,000000,7.75,7.86,7.58,7.72,414389,0
+ALLT.US,D,20250731,000000,7.76,7.96,7.68,7.74,359222,0
+ALLT.US,D,20250801,000000,7.5,7.5325,7.2,7.31,485328,0
+ALLT.US,D,20250804,000000,7.41,7.67,7.36,7.62,269813,0
+ALLT.US,D,20250805,000000,7.58,7.7,7.38,7.6,403856,0
+ALLT.US,D,20250806,000000,7.48,7.725,7.4325,7.66,231840,0
+ALLT.US,D,20250807,000000,7.66,7.74,7.3901,7.5,286769,0
+ALLT.US,D,20250808,000000,7.55,7.5624,7.38,7.44,275426,0
+ALLT.US,D,20250811,000000,7.45,7.7596,7.4201,7.46,443541,0
+ALLT.US,D,20250812,000000,7.46,7.8099,7.458,7.64,472982,0
+ALLT.US,D,20250813,000000,7.72,7.97,7.49,7.95,685181,0
+ALLT.US,D,20250814,000000,8.1,8.1,7.085,7.23,2234473,0
+ALLT.US,D,20250815,000000,7.15,7.62,7.15,7.2,518912,0
+ALLT.US,D,20250818,000000,7.13,7.54,7.0601,7.46,501768,0
+ALLT.US,D,20250819,000000,7.4,7.435,7.13,7.28,396411,0
+ALLT.US,D,20250820,000000,7.21,7.3,7.05,7.26,335568,0
+ALLT.US,D,20250821,000000,7.5,7.57,7.23,7.42,686437,0
+ALLT.US,D,20250822,000000,7.46,7.84,7.42,7.79,623072,0
+ALLT.US,D,20250825,000000,7.795,8.416,7.63,8.26,982637,0
+ALLT.US,D,20250826,000000,8.27,8.31,7.86,7.89,450585,0
+ALLT.US,D,20250827,000000,7.88,7.935,7.71,7.74,227192,0
+ALLT.US,D,20250828,000000,7.81,8.1,7.81,7.97,398215,0
+ALLT.US,D,20250829,000000,7.96,7.96,7.6924,7.86,280283,0
+ALLT.US,D,20250902,000000,7.62,8.15,7.52,8.06,577229,0
+ALLT.US,D,20250903,000000,7.99,8.75,7.975,8.44,1732987,0
+ALLT.US,D,20250904,000000,8.4,8.56,8.2776,8.4,525909,0
+ALLT.US,D,20250905,000000,8.55,8.56,8.33,8.47,316970,0
+ALLT.US,D,20250908,000000,8.49,8.8,8.35,8.73,562903,0
+ALLT.US,D,20250909,000000,8.66,8.82,8.56,8.73,492260,0
+ALLT.US,D,20250910,000000,8.73,8.97,8.5302,8.63,508831,0
+ALLT.US,D,20250911,000000,8.63,9.58,8.58,9.39,1212250,0
+ALLT.US,D,20250912,000000,9.42,9.5466,9.25,9.27,477906,0
+ALLT.US,D,20250915,000000,9.08,9.305,8.942,9.19,463106,0
+ALLT.US,D,20250916,000000,9.15,9.4381,9.04,9.41,280568,0
+ALLT.US,D,20250917,000000,9.3,9.4893,9.15,9.37,400436,0
+ALLT.US,D,20250918,000000,9.5,9.7626,9.48,9.75,423182,0
+ALLT.US,D,20250919,000000,9.9,9.93,9.612,9.83,510626,0
+ALLT.US,D,20250922,000000,9.8,10.32,9.73,10.17,582485,0
+ALLT.US,D,20250923,000000,10.24,10.65,10.1,10.27,411180,0
+ALLT.US,D,20250924,000000,10.27,10.3,9.8,9.88,388290,0
+ALLT.US,D,20250925,000000,9.74,9.885,9.55,9.79,297006,0
+ALLT.US,D,20250926,000000,9.86,9.9999,9.7101,9.94,214303,0
+ALLT.US,D,20250929,000000,10.05,10.23,9.75,9.79,340425,0
+ALLT.US,D,20250930,000000,9.77,10.64,9.755,10.58,851614,0
+ALLT.US,D,20251001,000000,10.52,10.54,10.21,10.49,414129,0
+ALLT.US,D,20251002,000000,10.62,11.08,10.46,10.97,542184,0
+ALLT.US,D,20251003,000000,11.26,11.41,10.59,10.645,560059,0
+ALLT.US,D,20251006,000000,10.77,11.42,10.75,11.21,484392,0
+ALLT.US,D,20251007,000000,11.26,11.2633,10.5567,10.76,423657,0
+ALLT.US,D,20251008,000000,10.91,11.089,10.69,10.96,374478,0
+ALLT.US,D,20251009,000000,10.9999,11,10.12,10.35,663916,0
+ALLT.US,D,20251010,000000,10.43,10.43,9.82,9.86,536691,0
+ALLT.US,D,20251013,000000,10.13,10.21,9.61,10.17,472579,0
+ALLT.US,D,20251014,000000,9.92,10.45,9.8514,10.26,296526,0
+ALLT.US,D,20251015,000000,10.49,10.705,10.23,10.43,367095,0
+ALLT.US,D,20251016,000000,10.42,10.5,9.57,9.6,384150,0
+ALLT.US,D,20251017,000000,9.36,9.58,9.2511,9.53,274987,0
+ALLT.US,D,20251020,000000,9.8,9.8925,9.56,9.82,337215,0
+ALLT.US,D,20251021,000000,9.75,9.8682,9.6,9.69,201725,0
+ALLT.US,D,20251022,000000,9.61,9.64,9.17,9.43,360563,0
+ALLT.US,D,20251023,000000,9.69,10.16,9.645,9.98,311229,0
+ALLT.US,D,20251024,000000,10.15,10.44,9.9,10.12,398205,0
+ALLT.US,D,20251027,000000,10.46,10.69,10.19,10.29,346914,0
+ALLT.US,D,20251028,000000,10.27,10.27,9.84,9.95,335368,0
+ALLT.US,D,20251029,000000,9.99,10.09,9.67,9.73,184985,0
+ALLT.US,D,20251030,000000,9.67,9.88,9.54,9.6,227409,0
+ALLT.US,D,20251031,000000,9.79,9.84,9.55,9.63,168145,0
+ALLT.US,D,20251103,000000,9.64,9.6591,9.24,9.44,264464,0
+ALLT.US,D,20251104,000000,9.11,9.355,8.88,8.96,459602,0
+ALLT.US,D,20251105,000000,9.08,9.27,8.98,9.25,220534,0
+ALLT.US,D,20251106,000000,9.19,9.25,8.7,8.76,466321,0
+ALLT.US,D,20251107,000000,8.6,9,8.46,8.99,361508,0
+ALLT.US,D,20251110,000000,9.22,9.3,8.85,9.02,290429,0
+ALLT.US,D,20251111,000000,8.94,9.2,8.885,9.12,272088,0
+ALLT.US,D,20251112,000000,9.1,9.18,8.975,9.03,331799,0
+ALLT.US,D,20251113,000000,8.94,9.05,8.58,8.65,523589,0
+ALLT.US,D,20251114,000000,8.37,8.97,8.27,8.86,458659,0
+ALLT.US,D,20251117,000000,8.86,9.0999,8.605,8.7,471313,0
+ALLT.US,D,20251118,000000,8.47,8.72,8.3475,8.54,524895,0
+ALLT.US,D,20251119,000000,8.53,8.845,8.47,8.54,571817,0
+ALLT.US,D,20251120,000000,10,10.23,8.6001,8.67,1347107,0
+ALLT.US,D,20251121,000000,8.96,9.56,8.78,9.31,812523,0
+ALLT.US,D,20251124,000000,9.35,10.14,9.32,9.81,564242,0
+ALLT.US,D,20251125,000000,9.76,9.79,9.52,9.65,305132,0
+ALLT.US,D,20251126,000000,9.73,9.753,9.3,9.44,346868,0
+ALLT.US,D,20251128,000000,9.56,9.75,9.51,9.58,173752,0
+ALLT.US,D,20251201,000000,9.41,9.59,9.29,9.46,547968,0
+ALLT.US,D,20251202,000000,9.55,9.55,9.24,9.36,279624,0
+ALLT.US,D,20251203,000000,9.31,9.39,9.07,9.38,276302,0
+ALLT.US,D,20251204,000000,9.26,9.45,9.16,9.44,298946,0
+ALLT.US,D,20251205,000000,9.45,9.6,9.39,9.53,261779,0
+ALLT.US,D,20251208,000000,9.62,10.02,9.62,9.93,383843,0
+ALLT.US,D,20251209,000000,9.87,10.09,9.8,9.85,355162,0
+ALLT.US,D,20251210,000000,9.79,10.35,9.68,10.19,646163,0
+ALLT.US,D,20251211,000000,10.17,10.25,9.92,10.25,277981,0
+ALLT.US,D,20251212,000000,10.26,10.2999,9.765,9.86,549593,0
+ALLT.US,D,20251215,000000,9.97,10,9.01,9.01,490755,0
+ALLT.US,D,20251216,000000,8.88,9.095,8.755,8.92,377992,0
+ALLT.US,D,20251217,000000,8.93,9.0497,8.69,8.71,304979,0
+ALLT.US,D,20251218,000000,8.93,9.105,8.815,8.86,266746,0
+ALLT.US,D,20251219,000000,8.975,9.087,8.83,8.92,1080883,0
+ALLT.US,D,20251222,000000,8.965,9.44,8.965,9.43,537146,0
+ALLT.US,D,20251223,000000,9.32,9.37,9.11,9.27,256069,0
+ALLT.US,D,20251224,000000,9.27,9.39,9.1101,9.35,212378,0
+ALLT.US,D,20251226,000000,9.4,9.47,9.27,9.27,293261,0
+ALLT.US,D,20251229,000000,9.13,9.55,9.06,9.54,468694,0
+ALLT.US,D,20251230,000000,9.54,9.95,9.51,9.74,435603,0
+ALLT.US,D,20251231,000000,9.74,9.8699,9.6447,9.83,287136,0
+ALLT.US,D,20260102,000000,10,10.07,9.2606,9.66,784578,0
+ALLT.US,D,20260105,000000,9.82,10.62,9.7495,10.33,744863,0
+ALLT.US,D,20260106,000000,10.44,11.4079,10.44,11.4,646725,0
+ALLT.US,D,20260107,000000,11.46,11.92,11.35,11.5,554656,0
+ALLT.US,D,20260108,000000,11.35,11.35,10.7001,10.86,468004,0
+ALLT.US,D,20260109,000000,10.97,11.0899,10.71,10.84,289006,0
+ALLT.US,D,20260112,000000,11.055,11.3328,10.8401,11.1,311084,0
+ALLT.US,D,20260113,000000,11.44,11.49,10.63,10.88,379720,0
+ALLT.US,D,20260114,000000,10.76,10.85,10.48,10.82,439293,0
+ALLT.US,D,20260115,000000,10.85,11.04,10.27,10.32,483454,0
+ALLT.US,D,20260116,000000,10.4,10.49,10.0629,10.46,329577,0
+ALLT.US,D,20260120,000000,10.1,10.5,10.05,10.31,489919,0
+ALLT.US,D,20260121,000000,10.35,10.51,10.05,10.32,365061,0
+ALLT.US,D,20260122,000000,10.42,10.64,10.34,10.61,366438,0
+ALLT.US,D,20260123,000000,10.61,10.61,10.31,10.51,239092,0
+ALLT.US,D,20260126,000000,10.51,10.67,10.26,10.36,207347,0
+ALLT.US,D,20260127,000000,10.4,10.57,10.2,10.55,168648,0
+ALLT.US,D,20260128,000000,10.55,10.95,10.472,10.73,298428,0
+ALLT.US,D,20260129,000000,10.68,10.68,10.06,10.18,212922,0
+ALLT.US,D,20260130,000000,10.06,10.06,9.6047,9.83,429340,0
+ALLT.US,D,20260202,000000,9.93,10.17,9.67,9.9,329254,0
+ALLT.US,D,20260203,000000,9.98,10.02,9.31,9.79,570102,0
+ALLT.US,D,20260204,000000,9.83,9.83,9.2,9.47,423406,0
+ALLT.US,D,20260205,000000,9.21,9.5,9.105,9.14,494054,0
+ALLT.US,D,20260206,000000,9.36,9.78,9.21,9.76,216954,0
+ALLT.US,D,20260209,000000,9.73,10.41,9.63,10.31,243396,0
+ALLT.US,D,20260210,000000,10.38,10.79,10.27,10.43,424580,0
+ALLT.US,D,20260211,000000,10.44,10.47,10.0611,10.21,208112,0
+ALLT.US,D,20260212,000000,10.2,10.375,9.8,9.96,279508,0
+ALLT.US,D,20260213,000000,10,10.4744,9.81,10.26,182541,0
+ALLT.US,D,20260217,000000,10.16,10.2935,9.782,10.05,196999,0
+ALLT.US,D,20260218,000000,9.96,10.23,9.79,10.11,196591,0
diff --git a/daily/us/nasdaq stocks/1/amlx.us.txt b/daily/us/nasdaq stocks/1/amlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9d3b0302fa5194f2f13ab9be39fc7c2ec6ad5cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amlx.us.txt	
@@ -0,0 +1,1031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMLX.US,D,20220107,000000,21,21,17.45,18.07,2160106,0
+AMLX.US,D,20220110,000000,18.45,18.45,16,16.72,701998,0
+AMLX.US,D,20220111,000000,16.5,21.37,16.5,20.08,749400,0
+AMLX.US,D,20220112,000000,19.01,22,18.21,20.26,472094,0
+AMLX.US,D,20220113,000000,20.78,23.16,19.84,21.01,638497,0
+AMLX.US,D,20220114,000000,21.37,21.97,20.17,20.61,301587,0
+AMLX.US,D,20220118,000000,20.58,21.24,18.705,19.35,402350,0
+AMLX.US,D,20220119,000000,19.4,22.22,19.4,21.28,285288,0
+AMLX.US,D,20220120,000000,20.5,21.41,20.14,20.29,197766,0
+AMLX.US,D,20220121,000000,20.12,21.465,17.01,18.52,200160,0
+AMLX.US,D,20220124,000000,18,20.1,17.52,19.11,291545,0
+AMLX.US,D,20220125,000000,19.56,19.89,17.96,18.84,189400,0
+AMLX.US,D,20220126,000000,18.84,19.99,18.01,19.66,129683,0
+AMLX.US,D,20220127,000000,19.88,20.4,18.3665,18.94,223505,0
+AMLX.US,D,20220128,000000,19.19,20.83,18.81,20,266883,0
+AMLX.US,D,20220131,000000,20.96,24.5,20.14,23.18,332660,0
+AMLX.US,D,20220201,000000,23.2,23.85,22.28,23.36,357891,0
+AMLX.US,D,20220202,000000,23.98,23.98,21.01,22.41,236139,0
+AMLX.US,D,20220203,000000,22.04,23.345,21.56,22.74,180362,0
+AMLX.US,D,20220204,000000,22.97,23.94,22.4,22.52,142831,0
+AMLX.US,D,20220207,000000,22.88,23.6127,19.52,19.82,530274,0
+AMLX.US,D,20220208,000000,19.64,21.445,19.34,19.61,326578,0
+AMLX.US,D,20220209,000000,19.6,21.54,19.41,20.59,222236,0
+AMLX.US,D,20220210,000000,20.79,22.02,19.64,20,157990,0
+AMLX.US,D,20220211,000000,20,21.62,18.83,19.25,326149,0
+AMLX.US,D,20220214,000000,19.89,21.05,19.4,20.17,168938,0
+AMLX.US,D,20220215,000000,20.58,22.05,20.16,20.5,255260,0
+AMLX.US,D,20220216,000000,20.32,22.74,20.32,21.82,246190,0
+AMLX.US,D,20220217,000000,21.8,23.25,21.03,23.03,135987,0
+AMLX.US,D,20220218,000000,23.41,26.71,23,26.49,616300,0
+AMLX.US,D,20220222,000000,26.49,31,26.49,29.98,1135414,0
+AMLX.US,D,20220223,000000,28.92,30.499,27.1009,28.95,402138,0
+AMLX.US,D,20220224,000000,27.52,30.16,27.0945,30.06,416512,0
+AMLX.US,D,20220225,000000,30.28,31.99,29.8,30.98,506845,0
+AMLX.US,D,20220228,000000,31.18,33.41,30.76,32.9,495918,0
+AMLX.US,D,20220301,000000,32.97,32.97,27.55,28.04,711480,0
+AMLX.US,D,20220302,000000,28.25,30.24,27.06,29.54,534977,0
+AMLX.US,D,20220303,000000,29.47,30.58,24.515,25.99,588416,0
+AMLX.US,D,20220304,000000,25.99,27.57,25.51,27.39,234398,0
+AMLX.US,D,20220307,000000,27.66,28.605,25,26.45,397240,0
+AMLX.US,D,20220308,000000,26.57,28.12,25.08,27,369156,0
+AMLX.US,D,20220309,000000,27.68,28.83,26.71,27.82,477794,0
+AMLX.US,D,20220310,000000,27.46,28.77,26.845,27.81,289000,0
+AMLX.US,D,20220311,000000,27.51,28.38,25.17,26.01,233178,0
+AMLX.US,D,20220314,000000,25.84,27.435,24.435,24.85,274884,0
+AMLX.US,D,20220315,000000,24.48,24.8,22.64,23.24,441270,0
+AMLX.US,D,20220316,000000,23.47,24.92,22.1,22.93,539876,0
+AMLX.US,D,20220317,000000,23.75,23.75,22.16,22.88,633693,0
+AMLX.US,D,20220318,000000,22.69,23.75,22.62,22.75,2667904,0
+AMLX.US,D,20220321,000000,22.81,23.84,21.2704,22.22,871114,0
+AMLX.US,D,20220322,000000,22.1,22.8999,20.1,20.47,701743,0
+AMLX.US,D,20220323,000000,20.44,20.99,20.0216,20.38,290310,0
+AMLX.US,D,20220324,000000,20.54,21.81,19.13,21.71,877120,0
+AMLX.US,D,20220325,000000,22.79,26.95,21.71,25,1908947,0
+AMLX.US,D,20220328,000000,24.11,25.68,10.49,16.01,15203623,0
+AMLX.US,D,20220329,000000,16.36,16.36,14.28,14.93,2765312,0
+AMLX.US,D,20220331,000000,11.68,13.89,11.115,12.85,3968751,0
+AMLX.US,D,20220401,000000,12.02,13.15,11.76,12.88,710276,0
+AMLX.US,D,20220404,000000,12.8,14.07,12.33,13.9,685397,0
+AMLX.US,D,20220405,000000,13.82,14.09,12.85,13.23,471892,0
+AMLX.US,D,20220406,000000,13.29,13.95,13.18,13.76,461291,0
+AMLX.US,D,20220407,000000,13.82,14.31,13.36,14.21,365429,0
+AMLX.US,D,20220408,000000,14.35,14.39,13.4,13.65,540979,0
+AMLX.US,D,20220411,000000,13.71,13.73,12.52,12.58,585550,0
+AMLX.US,D,20220412,000000,12.52,12.79,11.69,11.81,352747,0
+AMLX.US,D,20220413,000000,11.79,12.28,11.66,12.01,300382,0
+AMLX.US,D,20220414,000000,11.92,12.21,11.71,11.81,163075,0
+AMLX.US,D,20220418,000000,11.68,11.68,10.56,10.57,316156,0
+AMLX.US,D,20220419,000000,10.53,10.89,10.31,10.8,184512,0
+AMLX.US,D,20220420,000000,10.66,10.97,10.5017,10.89,208749,0
+AMLX.US,D,20220421,000000,10.97,11.09,9.84,9.93,470790,0
+AMLX.US,D,20220422,000000,9.66,10.1,9.52,9.97,487262,0
+AMLX.US,D,20220425,000000,10,10.62,9.96,10.51,225737,0
+AMLX.US,D,20220426,000000,10.47,10.56,10.03,10.13,131384,0
+AMLX.US,D,20220427,000000,10.23,10.54,9.26,9.57,444629,0
+AMLX.US,D,20220428,000000,9.91,9.91,8.81,9.5,352724,0
+AMLX.US,D,20220429,000000,9.32,9.56,8.89,9,170011,0
+AMLX.US,D,20220502,000000,8.94,9.22,8.57,9.13,248173,0
+AMLX.US,D,20220503,000000,9.09,9.94,9,9.79,138109,0
+AMLX.US,D,20220504,000000,9.71,10.21,9.28,10.12,122542,0
+AMLX.US,D,20220505,000000,10.04,10.15,9.17,9.28,290537,0
+AMLX.US,D,20220506,000000,9.17,9.4423,7.64,7.65,501022,0
+AMLX.US,D,20220509,000000,7.59,7.9472,7,7.08,360031,0
+AMLX.US,D,20220510,000000,7.15,7.71,6.82,7.71,375685,0
+AMLX.US,D,20220511,000000,7.66,7.72,6.79,6.85,267146,0
+AMLX.US,D,20220512,000000,6.8,7.59,6.51,7.48,206851,0
+AMLX.US,D,20220513,000000,7.53,8.75,7.3,8.45,205607,0
+AMLX.US,D,20220516,000000,8.38,8.595,8.13,8.33,89412,0
+AMLX.US,D,20220517,000000,8.38,8.87,7.9888,8.78,116349,0
+AMLX.US,D,20220518,000000,8.58,8.99,8.57,8.74,220180,0
+AMLX.US,D,20220519,000000,8.73,9.12,8.565,9.02,216147,0
+AMLX.US,D,20220520,000000,9.14,9.17,8.28,8.7,295080,0
+AMLX.US,D,20220523,000000,8.84,8.84,8.22,8.42,159781,0
+AMLX.US,D,20220524,000000,8.36,8.5,8.1375,8.45,142905,0
+AMLX.US,D,20220525,000000,8.54,8.85,8.43,8.57,297358,0
+AMLX.US,D,20220526,000000,8.52,8.52,7.83,7.84,134696,0
+AMLX.US,D,20220527,000000,7.92,8.85,7.645,8.78,120796,0
+AMLX.US,D,20220531,000000,8.9,9.49,8.62,8.89,133471,0
+AMLX.US,D,20220601,000000,8.99,9,8.41,8.55,129304,0
+AMLX.US,D,20220602,000000,8.56,9.82,8.35,9.77,162727,0
+AMLX.US,D,20220603,000000,13.3,13.94,11.42,12.35,21153079,0
+AMLX.US,D,20220606,000000,12.02,12.4,11.5,12.17,792910,0
+AMLX.US,D,20220607,000000,11.96,12.52,11.83,12.01,277085,0
+AMLX.US,D,20220608,000000,11.91,14.68,11.89,14.65,861173,0
+AMLX.US,D,20220609,000000,14.36,14.67,13.18,13.56,477931,0
+AMLX.US,D,20220610,000000,12.66,13.92,12.39,13.53,389697,0
+AMLX.US,D,20220613,000000,13.09,15.14,12.93,13,1222456,0
+AMLX.US,D,20220614,000000,13.5,16.4199,12.7101,16.19,1400082,0
+AMLX.US,D,20220615,000000,16.055,16.34,14.9012,15.78,978810,0
+AMLX.US,D,20220616,000000,15.53,17.34,15.19,16.71,851454,0
+AMLX.US,D,20220617,000000,16.75,18.19,16.75,17.83,780695,0
+AMLX.US,D,20220621,000000,17.99,18.35,15.9604,18.11,739079,0
+AMLX.US,D,20220622,000000,17.09,18.61,16.2953,17.55,508539,0
+AMLX.US,D,20220623,000000,17.68,20.74,16.97,19.8,956650,0
+AMLX.US,D,20220624,000000,20.03,20.2999,17.85,18.71,954215,0
+AMLX.US,D,20220627,000000,18.83,20.44,18.42,19.93,468799,0
+AMLX.US,D,20220628,000000,19.55,20.14,19.06,19.68,334207,0
+AMLX.US,D,20220629,000000,19.39,19.7827,17.68,18.18,504166,0
+AMLX.US,D,20220630,000000,17.83,19.67,17.82,19.26,458743,0
+AMLX.US,D,20220701,000000,18.85,20.35,18.7401,19.47,509866,0
+AMLX.US,D,20220705,000000,22.63,23.17,19.1,19.5,2033368,0
+AMLX.US,D,20220706,000000,20.14,22.78,18.44,20.59,1669616,0
+AMLX.US,D,20220707,000000,20.64,22.5,19.74,22,1712216,0
+AMLX.US,D,20220708,000000,21.44,23.42,20.44,22.21,1074222,0
+AMLX.US,D,20220711,000000,22.05,22.43,20.77,21.87,583180,0
+AMLX.US,D,20220712,000000,21.68,22.1,20.42,20.97,431152,0
+AMLX.US,D,20220713,000000,20.41,21.16,20.0304,20.18,394242,0
+AMLX.US,D,20220714,000000,20,21.13,19.68,20.29,665637,0
+AMLX.US,D,20220715,000000,20.38,20.99,20.07,20.5,425186,0
+AMLX.US,D,20220718,000000,20.51,22.29,20.18,20.49,577435,0
+AMLX.US,D,20220719,000000,20.05,21.99,19.54,20.86,494664,0
+AMLX.US,D,20220720,000000,20.78,22.74,20.67,22.38,787748,0
+AMLX.US,D,20220721,000000,22.65,23,21.7,22.45,1220095,0
+AMLX.US,D,20220722,000000,22.63,23.69,20.73,22.05,771265,0
+AMLX.US,D,20220725,000000,21.86,22.28,20.32,21.22,565200,0
+AMLX.US,D,20220726,000000,21.22,23.61,21.075,22.78,964844,0
+AMLX.US,D,20220727,000000,22.71,25.01,22.44,24.92,964360,0
+AMLX.US,D,20220728,000000,25.23,26.41,24.1,26.3,705665,0
+AMLX.US,D,20220729,000000,26.53,27.16,25.65,26.99,586094,0
+AMLX.US,D,20220801,000000,26.99,27.345,25.7,25.81,487846,0
+AMLX.US,D,20220802,000000,25.6,26.82,24.94,26.75,619022,0
+AMLX.US,D,20220803,000000,27.11,28.3,25.59,25.61,766022,0
+AMLX.US,D,20220804,000000,25.49,26.3599,25.49,25.72,426744,0
+AMLX.US,D,20220805,000000,25.42,26.14,23.45,24.92,712802,0
+AMLX.US,D,20220808,000000,23.99,25.77,22.64,24.82,585710,0
+AMLX.US,D,20220809,000000,24.49,26.175,24,25.5,668831,0
+AMLX.US,D,20220810,000000,25.86,26.68,25.485,26.51,580203,0
+AMLX.US,D,20220811,000000,26,29.075,25.59,26,1074129,0
+AMLX.US,D,20220812,000000,25.81,26.71,24.34,25.06,432244,0
+AMLX.US,D,20220815,000000,25.45,26.06,24.58,25.27,371914,0
+AMLX.US,D,20220816,000000,25.18,25.28,24.065,24.99,350474,0
+AMLX.US,D,20220817,000000,24.88,25.21,24.01,24.64,428572,0
+AMLX.US,D,20220818,000000,24.79,26.11,24.27,25.85,529848,0
+AMLX.US,D,20220819,000000,25.76,26.04,24.45,24.86,474322,0
+AMLX.US,D,20220822,000000,24.43,25.1288,23.52,24.81,295136,0
+AMLX.US,D,20220823,000000,24.72,25.3,24.29,25.19,345199,0
+AMLX.US,D,20220824,000000,25.3,26.47,25.06,25.31,507657,0
+AMLX.US,D,20220825,000000,25.44,26.51,25,26.46,604699,0
+AMLX.US,D,20220826,000000,26.54,26.859,25.91,26.31,578846,0
+AMLX.US,D,20220829,000000,26.14,26.7807,24.89,25.5,681411,0
+AMLX.US,D,20220830,000000,25.5,25.915,23.63,24.03,1032885,0
+AMLX.US,D,20220831,000000,24.2,25.525,23.74,25.24,662054,0
+AMLX.US,D,20220901,000000,24.98,25.13,22.6212,23.54,1062094,0
+AMLX.US,D,20220902,000000,23.97,23.97,15.8001,18.08,7601554,0
+AMLX.US,D,20220906,000000,17.51,19.185,17,17.15,3949337,0
+AMLX.US,D,20220907,000000,17.16,18.1,17.16,17.9,200138,0
+AMLX.US,D,20220908,000000,31.3,32.8,27,27.03,13102101,0
+AMLX.US,D,20220909,000000,27.4,31.84,27.3,29.88,4295478,0
+AMLX.US,D,20220912,000000,30.38,30.4,27.68,28.12,1494024,0
+AMLX.US,D,20220913,000000,27.51,29.67,27.15,29.59,1440979,0
+AMLX.US,D,20220914,000000,29.31,31.01,27.3,30.26,2386073,0
+AMLX.US,D,20220915,000000,30.23,31.87,28.85,30.86,2165670,0
+AMLX.US,D,20220916,000000,30.37,30.4,28.82,29.38,5547981,0
+AMLX.US,D,20220919,000000,28.5,31.16,28,30.92,1841846,0
+AMLX.US,D,20220920,000000,31,31,29.56,29.87,1532619,0
+AMLX.US,D,20220921,000000,29.82,30.3541,28.5,29.2,986678,0
+AMLX.US,D,20220922,000000,29.17,29.66,28.18,29.15,494623,0
+AMLX.US,D,20220923,000000,28.61,28.805,27.0232,27.87,851706,0
+AMLX.US,D,20220926,000000,28,29.08,26.69,28.18,729430,0
+AMLX.US,D,20220927,000000,28.68,29.445,27.95,28.96,679927,0
+AMLX.US,D,20220928,000000,29.16,29.495,28.4,29.23,635909,0
+AMLX.US,D,20220929,000000,29.36,30.49,28.75,30.19,1485272,0
+AMLX.US,D,20220930,000000,30.19,31.29,27.11,28.15,4427825,0
+AMLX.US,D,20221003,000000,28.93,30.71,28.126,29.75,1312566,0
+AMLX.US,D,20221004,000000,30.18,31.31,29.18,31.16,1057131,0
+AMLX.US,D,20221005,000000,28.67,30.44,28.19,29.77,1519293,0
+AMLX.US,D,20221006,000000,30.09,33.36,30,32.82,2831630,0
+AMLX.US,D,20221007,000000,32.71,33.87,30.96,32.46,5515746,0
+AMLX.US,D,20221010,000000,31.94,35.48,31.43,34.16,2811275,0
+AMLX.US,D,20221011,000000,33.88,35.17,31.8001,33.07,1618671,0
+AMLX.US,D,20221012,000000,33.2,34.32,32.87,33.61,656511,0
+AMLX.US,D,20221013,000000,32.6,35.73,31.97,35.53,1538880,0
+AMLX.US,D,20221014,000000,35.65,35.9,34.25,34.54,1079091,0
+AMLX.US,D,20221017,000000,35.2,37.05,34.5601,35.75,1388740,0
+AMLX.US,D,20221018,000000,36.16,37.18,35.91,36.22,936355,0
+AMLX.US,D,20221019,000000,35.75,36.5,35.225,35.71,918253,0
+AMLX.US,D,20221020,000000,35.56,36.81,35.5,35.91,778609,0
+AMLX.US,D,20221021,000000,36.22,37.085,35.705,36.28,602483,0
+AMLX.US,D,20221024,000000,37.29,37.29,35.6,36.93,657254,0
+AMLX.US,D,20221025,000000,36.96,38.765,36.96,37.4,755081,0
+AMLX.US,D,20221026,000000,37.4,38.7,37.2865,37.87,771941,0
+AMLX.US,D,20221027,000000,37.94,38.3199,35.69,35.98,1013477,0
+AMLX.US,D,20221028,000000,36.09,37.1144,35.75,36.36,604371,0
+AMLX.US,D,20221031,000000,36.12,36.82,35.6,35.67,809670,0
+AMLX.US,D,20221101,000000,36.07,36.67,35.3,35.87,464184,0
+AMLX.US,D,20221102,000000,35.87,36.4,34.655,35,756443,0
+AMLX.US,D,20221103,000000,34.76,35.26,33.2801,33.86,612857,0
+AMLX.US,D,20221104,000000,33.95,34.47,32.745,34.37,752852,0
+AMLX.US,D,20221107,000000,34.53,35.15,32.69,32.8,764384,0
+AMLX.US,D,20221108,000000,33.05,34.79,32.8512,34.42,1001046,0
+AMLX.US,D,20221109,000000,34.3,34.89,33.68,34.61,839414,0
+AMLX.US,D,20221110,000000,35.75,37.085,34.8,35.39,1248431,0
+AMLX.US,D,20221111,000000,35.06,37.8509,33.79,34,1463655,0
+AMLX.US,D,20221114,000000,34.26,36.11,34.04,34.95,705357,0
+AMLX.US,D,20221115,000000,35.06,35.83,34.08,35.44,764859,0
+AMLX.US,D,20221116,000000,35.07,36.2914,34.25,34.91,490502,0
+AMLX.US,D,20221117,000000,35,35,33.89,34.7,384311,0
+AMLX.US,D,20221118,000000,35.19,35.57,34.015,34.99,609988,0
+AMLX.US,D,20221121,000000,35.09,36.3709,34.54,34.62,616532,0
+AMLX.US,D,20221122,000000,34.75,37.01,33.3,36.97,636980,0
+AMLX.US,D,20221123,000000,37.06,38.12,36.57,37.55,657083,0
+AMLX.US,D,20221125,000000,37.61,39.075,36.1388,38.75,881723,0
+AMLX.US,D,20221128,000000,38.25,38.63,36.13,36.65,795689,0
+AMLX.US,D,20221129,000000,36.86,37.68,36.665,37,578456,0
+AMLX.US,D,20221130,000000,37.29,39.775,36.81,38.37,895554,0
+AMLX.US,D,20221201,000000,38.79,39.315,37.7843,39.26,810321,0
+AMLX.US,D,20221202,000000,38.69,39.61,38.39,39.23,896094,0
+AMLX.US,D,20221205,000000,39.3,39.3,38,38.52,559287,0
+AMLX.US,D,20221206,000000,38.46,38.46,36.7057,37.19,407425,0
+AMLX.US,D,20221207,000000,37.02,38.07,36.7,37.52,510480,0
+AMLX.US,D,20221208,000000,37.64,38.14,36.72,37.04,633644,0
+AMLX.US,D,20221209,000000,37.04,38.01,35.56,35.65,437942,0
+AMLX.US,D,20221212,000000,35.52,38.05,35.375,37.6,549269,0
+AMLX.US,D,20221213,000000,37.92,38.2932,36.82,37.22,829939,0
+AMLX.US,D,20221214,000000,37.26,38.08,35.52,36.42,937963,0
+AMLX.US,D,20221215,000000,35.93,36.48,34.62,35.02,611567,0
+AMLX.US,D,20221216,000000,34.74,37.07,34.16,35.67,3450178,0
+AMLX.US,D,20221219,000000,35.9,36.2999,32.77,33.28,1078207,0
+AMLX.US,D,20221220,000000,33.5,34.895,33.12,34.35,857549,0
+AMLX.US,D,20221221,000000,34.56,35.91,33.75,35.55,416733,0
+AMLX.US,D,20221222,000000,35.63,36.275,34.59,36.16,442136,0
+AMLX.US,D,20221223,000000,36.01,36.74,35.16,35.56,581424,0
+AMLX.US,D,20221227,000000,35.5,35.93,34.425,34.59,266001,0
+AMLX.US,D,20221228,000000,34.45,35.29,34.15,34.94,436118,0
+AMLX.US,D,20221229,000000,35.23,37.43,35.0795,35.83,650112,0
+AMLX.US,D,20221230,000000,35.27,37.055,35.165,36.95,676341,0
+AMLX.US,D,20230103,000000,37.25,37.41,34.61,35.98,587618,0
+AMLX.US,D,20230104,000000,36.35,37.17,33.33,35.54,1020362,0
+AMLX.US,D,20230105,000000,36.5,36.5,34.85,35.57,557310,0
+AMLX.US,D,20230106,000000,36,37.07,35.275,36.99,667208,0
+AMLX.US,D,20230109,000000,36.99,37.55,35.23,35.58,702385,0
+AMLX.US,D,20230110,000000,35.82,37.27,35.45,36.2,714545,0
+AMLX.US,D,20230111,000000,36,36.805,35.125,36.41,502253,0
+AMLX.US,D,20230112,000000,36,37.3823,35.98,37,585475,0
+AMLX.US,D,20230113,000000,36.75,38.325,36.37,37.49,1373566,0
+AMLX.US,D,20230117,000000,37.37,38.037,36.65,37.42,641134,0
+AMLX.US,D,20230118,000000,37.62,37.83,35.4606,36.02,882238,0
+AMLX.US,D,20230119,000000,35.55,35.57,32.7433,34.53,1159376,0
+AMLX.US,D,20230120,000000,34.87,37.57,34.24,36.87,1242083,0
+AMLX.US,D,20230123,000000,36.87,38.0599,36,37.9,871770,0
+AMLX.US,D,20230124,000000,37.68,41.1,37.2297,40.44,2029672,0
+AMLX.US,D,20230125,000000,39.96,40.63,38.08,40.55,988225,0
+AMLX.US,D,20230126,000000,41,41.25,39.5026,40.12,590900,0
+AMLX.US,D,20230127,000000,40,41.055,39.83,40.93,447439,0
+AMLX.US,D,20230130,000000,40.73,41.9297,38.27,38.68,787048,0
+AMLX.US,D,20230131,000000,38.58,39.3,38.3201,39.19,493974,0
+AMLX.US,D,20230201,000000,39.19,40.15,38.16,39.39,504307,0
+AMLX.US,D,20230202,000000,39.31,40.875,35.6888,37,1400934,0
+AMLX.US,D,20230203,000000,36.67,37.38,36.02,36.64,648034,0
+AMLX.US,D,20230206,000000,36.64,37.98,35.845,36,681837,0
+AMLX.US,D,20230207,000000,35.75,36.19,34.87,35.47,852273,0
+AMLX.US,D,20230208,000000,35,35.2,33.9901,34.12,1130407,0
+AMLX.US,D,20230209,000000,34,34.325,33.1,33.63,1156736,0
+AMLX.US,D,20230210,000000,33.54,34.19,32.71,34.1,736768,0
+AMLX.US,D,20230213,000000,34.2,36.195,33.77,35.86,1064316,0
+AMLX.US,D,20230214,000000,36.94,37.52,32.67,35.09,1698129,0
+AMLX.US,D,20230215,000000,34.5,35.29,34.03,34.78,736083,0
+AMLX.US,D,20230216,000000,34.27,35.635,34.27,35.22,439529,0
+AMLX.US,D,20230217,000000,35.41,37.17,34.93,37.13,626487,0
+AMLX.US,D,20230221,000000,36.35,37.21,35.27,35.55,532614,0
+AMLX.US,D,20230222,000000,35.6,36.52,35.2,36.16,435035,0
+AMLX.US,D,20230223,000000,36.36,36.46,35.15,35.38,422482,0
+AMLX.US,D,20230224,000000,34.78,35.46,34.21,34.51,553267,0
+AMLX.US,D,20230227,000000,34.54,35.04,33.04,33.65,904684,0
+AMLX.US,D,20230228,000000,33.77,34.88,32.98,34.82,839418,0
+AMLX.US,D,20230301,000000,35.02,35.41,34.065,34.21,676990,0
+AMLX.US,D,20230302,000000,34.02,34.87,33.33,33.63,493334,0
+AMLX.US,D,20230303,000000,33.82,34.93,32.96,34.22,645589,0
+AMLX.US,D,20230306,000000,34.17,35.255,33.92,34.55,686097,0
+AMLX.US,D,20230307,000000,34.72,36.03,34.37,35.92,697782,0
+AMLX.US,D,20230308,000000,36.12,36.75,35.72,36.1,708213,0
+AMLX.US,D,20230309,000000,36.03,36.39,32.56,33.16,718808,0
+AMLX.US,D,20230310,000000,32.59,32.59,30.19,30.66,1049624,0
+AMLX.US,D,20230313,000000,30.05,32.23,29.4,31.17,1313959,0
+AMLX.US,D,20230314,000000,37.19,38.32,33.66,34.1,4114055,0
+AMLX.US,D,20230315,000000,33.96,34.61,32.18,33.6,1392526,0
+AMLX.US,D,20230316,000000,32.93,33.33,31.13,32.08,2323905,0
+AMLX.US,D,20230317,000000,31.68,32.1,29.405,30.29,1729819,0
+AMLX.US,D,20230320,000000,30.11,31.86,29.74,31.78,910553,0
+AMLX.US,D,20230321,000000,32.65,32.7,29.9601,30.26,1118358,0
+AMLX.US,D,20230322,000000,30.13,30.74,29.17,29.28,905495,0
+AMLX.US,D,20230323,000000,29.28,29.88,28.45,29.04,901585,0
+AMLX.US,D,20230324,000000,28.78,29.16,27.63,28.74,917925,0
+AMLX.US,D,20230327,000000,28.94,30.91,28.92,30.44,843210,0
+AMLX.US,D,20230328,000000,30.43,30.935,30.04,30.51,649150,0
+AMLX.US,D,20230329,000000,30.8,31.175,28.71,29.19,1154574,0
+AMLX.US,D,20230330,000000,29.25,29.38,26.64,27.71,1537810,0
+AMLX.US,D,20230331,000000,28.5,29.6,27.89,29.34,1588105,0
+AMLX.US,D,20230403,000000,29.3,29.99,28.26,28.61,786525,0
+AMLX.US,D,20230404,000000,28.7,28.895,28.04,28.64,551929,0
+AMLX.US,D,20230405,000000,28.54,28.66,27.3,27.81,535147,0
+AMLX.US,D,20230406,000000,28.06,29.4514,27.75,29.06,1226646,0
+AMLX.US,D,20230410,000000,28.7,29.04,27.52,28.94,663297,0
+AMLX.US,D,20230411,000000,29.01,29.33,28.11,29.28,771102,0
+AMLX.US,D,20230412,000000,29.73,30.51,29.325,29.46,740177,0
+AMLX.US,D,20230413,000000,29.68,31.41,29.59,30.58,794436,0
+AMLX.US,D,20230414,000000,30.63,31.09,29.46,30,648759,0
+AMLX.US,D,20230417,000000,30.2,31.03,29.96,30.85,604890,0
+AMLX.US,D,20230418,000000,30.9,31.46,30.165,30.82,452456,0
+AMLX.US,D,20230419,000000,30.54,31.77,30.365,31.42,582009,0
+AMLX.US,D,20230420,000000,30.96,31.28,30.135,30.84,550932,0
+AMLX.US,D,20230421,000000,30.9,31.08,30.14,31.05,919945,0
+AMLX.US,D,20230424,000000,31,31.21,30.24,30.29,969563,0
+AMLX.US,D,20230425,000000,30.02,30.18,29.515,29.59,691754,0
+AMLX.US,D,20230426,000000,29.57,29.93,28.45,28.5,618620,0
+AMLX.US,D,20230427,000000,28.25,28.82,27.77,28.2,729597,0
+AMLX.US,D,20230428,000000,28.05,28.7,27.8,28.4,495722,0
+AMLX.US,D,20230501,000000,28.4,29.1,28.1,28.49,623258,0
+AMLX.US,D,20230502,000000,28.27,28.5,27.56,27.8,530115,0
+AMLX.US,D,20230503,000000,27.99,28.71,27.71,28.07,801030,0
+AMLX.US,D,20230504,000000,28.08,28.08,27.39,27.73,451160,0
+AMLX.US,D,20230505,000000,28.31,29.31,28,29.04,738631,0
+AMLX.US,D,20230508,000000,29.27,30.28,28.9601,29.85,1018460,0
+AMLX.US,D,20230509,000000,29.49,30.49,28.915,30.1,559663,0
+AMLX.US,D,20230510,000000,30.12,30.22,28.74,28.94,685908,0
+AMLX.US,D,20230511,000000,28.77,29.18,28.17,28.82,1596317,0
+AMLX.US,D,20230512,000000,30.5,30.5,27.295,27.67,3256074,0
+AMLX.US,D,20230515,000000,28.13,29.235,27.68,28.14,1330710,0
+AMLX.US,D,20230516,000000,27.7,27.73,26.34,27.18,1455700,0
+AMLX.US,D,20230517,000000,27.325,28.13,26.585,27.79,1030476,0
+AMLX.US,D,20230518,000000,27.88,27.99,26.375,26.85,1008589,0
+AMLX.US,D,20230519,000000,27.22,27.32,26.3501,26.7,963585,0
+AMLX.US,D,20230522,000000,26.82,27.75,26.53,27.07,732183,0
+AMLX.US,D,20230523,000000,26.95,27.98,26.7,27.4,756608,0
+AMLX.US,D,20230524,000000,27.39,27.49,26.63,26.87,452966,0
+AMLX.US,D,20230525,000000,27,27,26.1,26.3,594391,0
+AMLX.US,D,20230526,000000,26.2,26.41,24.63,24.83,2087664,0
+AMLX.US,D,20230530,000000,23.68,25.63,23.5,24.04,2080257,0
+AMLX.US,D,20230531,000000,24.27,25.03,23.95,24.69,2183881,0
+AMLX.US,D,20230601,000000,24.63,24.695,23.93,24.45,1593449,0
+AMLX.US,D,20230602,000000,25.195,25.21,24.19,25.18,585894,0
+AMLX.US,D,20230605,000000,25.2,25.34,24.84,25.27,711022,0
+AMLX.US,D,20230606,000000,25.31,25.615,25.02,25.56,585294,0
+AMLX.US,D,20230607,000000,25.55,26.44,25.35,26.14,696324,0
+AMLX.US,D,20230608,000000,26.1,26.28,25.43,26.25,483423,0
+AMLX.US,D,20230609,000000,26.21,26.34,25.03,25.51,714876,0
+AMLX.US,D,20230612,000000,25.7,25.81,24.8,24.83,636010,0
+AMLX.US,D,20230613,000000,24.75,25.605,24.75,25.28,787337,0
+AMLX.US,D,20230614,000000,25.27,25.55,24.82,24.89,886687,0
+AMLX.US,D,20230615,000000,24.77,24.99,24.51,24.76,1340900,0
+AMLX.US,D,20230616,000000,25.04,25.04,23.77,23.87,1165036,0
+AMLX.US,D,20230620,000000,23.74,24.45,23.13,24.43,852986,0
+AMLX.US,D,20230621,000000,24.39,25.24,24.16,25.09,1204175,0
+AMLX.US,D,20230622,000000,25.09,25.09,24.59,24.78,1032312,0
+AMLX.US,D,20230623,000000,24.37,24.37,22.78,23.06,3306088,0
+AMLX.US,D,20230626,000000,22.99,23.0209,22.4,22.42,1287620,0
+AMLX.US,D,20230627,000000,22.45,22.47,21.76,21.81,1168049,0
+AMLX.US,D,20230628,000000,21.85,22.01,21.26,21.7,1779302,0
+AMLX.US,D,20230629,000000,21.68,21.805,20.91,20.98,1483111,0
+AMLX.US,D,20230630,000000,21.04,21.69,20.79,21.57,829860,0
+AMLX.US,D,20230703,000000,21.7,21.73,20.93,20.97,406939,0
+AMLX.US,D,20230705,000000,20.88,21.15,20.52,21.03,854918,0
+AMLX.US,D,20230706,000000,20.79,20.85,20.245,20.57,793518,0
+AMLX.US,D,20230707,000000,20.51,20.6,20.21,20.37,918910,0
+AMLX.US,D,20230710,000000,20.4,22.3,20.03,21.89,1383798,0
+AMLX.US,D,20230711,000000,22,22.43,21.35,22.32,1284046,0
+AMLX.US,D,20230712,000000,22.66,23.06,22.4,22.94,887721,0
+AMLX.US,D,20230713,000000,23.05,23.52,22.98,23,783820,0
+AMLX.US,D,20230714,000000,22.98,22.99,22.24,22.66,834701,0
+AMLX.US,D,20230717,000000,22.63,23.17,22.47,22.78,669455,0
+AMLX.US,D,20230718,000000,22.8,22.995,22.06,22.33,845644,0
+AMLX.US,D,20230719,000000,22.53,23.1175,21.69,22.14,1718361,0
+AMLX.US,D,20230720,000000,22.18,23.01,22.05,22.41,1273300,0
+AMLX.US,D,20230721,000000,22.51,22.79,22.1,22.55,584173,0
+AMLX.US,D,20230724,000000,24.158,25.48,22.85,22.92,2599249,0
+AMLX.US,D,20230725,000000,23,23.95,22.295,22.5,1243491,0
+AMLX.US,D,20230726,000000,22.66,23.1,22.21,22.83,840281,0
+AMLX.US,D,20230727,000000,22.88,23.15,22.035,22.26,928183,0
+AMLX.US,D,20230728,000000,22.805,23.52,21.6675,22.54,2341369,0
+AMLX.US,D,20230731,000000,22.99,23.61,22.86,23.45,1403029,0
+AMLX.US,D,20230801,000000,23.63,23.72,22.94,23.38,1203551,0
+AMLX.US,D,20230802,000000,22.91,23.61,22.71,22.8,815111,0
+AMLX.US,D,20230803,000000,22.53,22.8,22.18,22.55,668394,0
+AMLX.US,D,20230804,000000,22.53,22.8,22,22.5,981700,0
+AMLX.US,D,20230807,000000,22.5,22.51,21.67,22,823620,0
+AMLX.US,D,20230808,000000,22,22.22,21.57,21.71,699484,0
+AMLX.US,D,20230809,000000,21.85,22.16,21.32,21.49,994392,0
+AMLX.US,D,20230810,000000,21.39,21.8082,21.08,21.17,1145410,0
+AMLX.US,D,20230811,000000,21.01,21.88,20.29,21.6,1983806,0
+AMLX.US,D,20230814,000000,21.56,21.56,20.865,20.98,1579356,0
+AMLX.US,D,20230815,000000,20.84,21.31,20.42,21,1108419,0
+AMLX.US,D,20230816,000000,20.81,20.97,19.62,20.015,4099405,0
+AMLX.US,D,20230817,000000,20.08,20.35,20.01,20.21,951643,0
+AMLX.US,D,20230818,000000,19.96,20.35,19.89,20.22,1492100,0
+AMLX.US,D,20230821,000000,20.31,21.36,20.29,21.3,1638680,0
+AMLX.US,D,20230822,000000,21.47,21.79,21.05,21.59,800195,0
+AMLX.US,D,20230823,000000,21.65,21.72,21.195,21.41,1078702,0
+AMLX.US,D,20230824,000000,21.42,21.995,21,21.73,1189209,0
+AMLX.US,D,20230825,000000,21.74,22.08,21.44,21.85,986099,0
+AMLX.US,D,20230828,000000,22.01,22.358,21.73,21.89,687566,0
+AMLX.US,D,20230829,000000,21.88,22.11,21.4937,21.7,815747,0
+AMLX.US,D,20230830,000000,21.61,21.82,21.5182,21.77,666992,0
+AMLX.US,D,20230831,000000,21.73,21.935,21.49,21.56,631853,0
+AMLX.US,D,20230901,000000,21.77,22.03,21.64,21.82,615156,0
+AMLX.US,D,20230905,000000,21.75,22.0244,20.46,20.64,1372854,0
+AMLX.US,D,20230906,000000,20.75,21.22,20.29,21.19,833371,0
+AMLX.US,D,20230907,000000,21.06,21.28,20.71,20.88,625190,0
+AMLX.US,D,20230908,000000,20.89,20.89,20.43,20.52,504446,0
+AMLX.US,D,20230911,000000,20.63,20.63,20.14,20.28,519330,0
+AMLX.US,D,20230912,000000,20.16,20.71,20.16,20.67,649636,0
+AMLX.US,D,20230913,000000,20.67,20.9872,20.05,20.13,1484391,0
+AMLX.US,D,20230914,000000,20.13,20.44,19.48,19.61,1739357,0
+AMLX.US,D,20230915,000000,19.64,19.92,19.36,19.78,1140445,0
+AMLX.US,D,20230918,000000,19.7,19.76,18.56,18.7,1051804,0
+AMLX.US,D,20230919,000000,18.77,18.97,18.52,18.88,682780,0
+AMLX.US,D,20230920,000000,18.88,18.9,18.49,18.565,751039,0
+AMLX.US,D,20230921,000000,18.33,18.37,18.03,18.08,628367,0
+AMLX.US,D,20230922,000000,18.23,18.51,18.04,18.48,949443,0
+AMLX.US,D,20230925,000000,18.41,18.72,17.8,18.72,2898286,0
+AMLX.US,D,20230926,000000,18.71,19.085,18.5,18.81,1181518,0
+AMLX.US,D,20230927,000000,18.93,19.24,18.69,18.7,976985,0
+AMLX.US,D,20230928,000000,18.57,18.66,17.81,18.5,2067365,0
+AMLX.US,D,20230929,000000,18.77,18.9,18.15,18.31,822236,0
+AMLX.US,D,20231002,000000,18.3,18.4,17.95,18.12,905418,0
+AMLX.US,D,20231003,000000,18.12,18.31,17.64,17.91,867811,0
+AMLX.US,D,20231004,000000,17.71,17.83,17.38,17.48,1376390,0
+AMLX.US,D,20231005,000000,17.48,17.77,17.13,17.77,1333463,0
+AMLX.US,D,20231006,000000,17.59,17.97,17.33,17.33,2073139,0
+AMLX.US,D,20231009,000000,17.25,17.92,17.25,17.7,2729279,0
+AMLX.US,D,20231010,000000,17.77,18.27,17.555,18.22,1167911,0
+AMLX.US,D,20231011,000000,18.3,18.49,17.84,18.46,1956481,0
+AMLX.US,D,20231012,000000,18.38,18.38,17.5,17.61,1872534,0
+AMLX.US,D,20231013,000000,16.95,17.43,16.76,17.32,2343120,0
+AMLX.US,D,20231016,000000,17.45,17.91,17.235,17.71,1224222,0
+AMLX.US,D,20231017,000000,17.55,18.33,17.55,17.89,1061305,0
+AMLX.US,D,20231018,000000,17.75,17.75,16.935,17.02,1691127,0
+AMLX.US,D,20231019,000000,16.9,16.945,16.515,16.55,1064967,0
+AMLX.US,D,20231020,000000,16.63,17.135,16.58,16.84,1575690,0
+AMLX.US,D,20231023,000000,16.7,16.71,16.33,16.45,977800,0
+AMLX.US,D,20231024,000000,16.55,17.17,16.5,16.98,1416979,0
+AMLX.US,D,20231025,000000,16.88,16.88,16.03,16.11,1112950,0
+AMLX.US,D,20231026,000000,16.15,16.31,15.851,15.95,1137656,0
+AMLX.US,D,20231027,000000,15.95,16.995,15.68,15.74,1524970,0
+AMLX.US,D,20231030,000000,15.91,16.055,15.61,15.755,1235922,0
+AMLX.US,D,20231031,000000,15.78,16.42,15.745,16.31,2216348,0
+AMLX.US,D,20231101,000000,16.24,17.15,16.1399,17.1,1013299,0
+AMLX.US,D,20231102,000000,17.55,18.465,17.3,18.02,2075537,0
+AMLX.US,D,20231103,000000,18.45,18.88,18.26,18.43,1198782,0
+AMLX.US,D,20231106,000000,18.64,18.7,17.86,17.95,1155072,0
+AMLX.US,D,20231107,000000,18.01,18.3,17.7,18.185,898513,0
+AMLX.US,D,20231108,000000,18.19,18.38,17.6125,18,946999,0
+AMLX.US,D,20231109,000000,12.66,14.34,12.24,12.26,10296798,0
+AMLX.US,D,20231110,000000,12.56,13.18,11.91,12.48,3887638,0
+AMLX.US,D,20231113,000000,12.53,13.1,12.46,12.94,2976340,0
+AMLX.US,D,20231114,000000,13.38,13.42,12.34,12.52,4908422,0
+AMLX.US,D,20231115,000000,12.53,13.25,12.42,13.08,1694253,0
+AMLX.US,D,20231116,000000,12.86,13.044,11.82,12.13,2397183,0
+AMLX.US,D,20231117,000000,12.24,12.46,11.94,12.07,1238544,0
+AMLX.US,D,20231120,000000,12.17,12.94,12.01,12.91,1166995,0
+AMLX.US,D,20231121,000000,12.89,13.19,12.6,12.64,946506,0
+AMLX.US,D,20231122,000000,12.68,12.805,12.37,12.71,741551,0
+AMLX.US,D,20231124,000000,12.72,13.2,12.7,13.17,363827,0
+AMLX.US,D,20231127,000000,13.03,13.09,12.56,12.93,961126,0
+AMLX.US,D,20231128,000000,12.87,13.02,12.66,12.91,871514,0
+AMLX.US,D,20231129,000000,13.11,13.75,12.9,13.58,1869892,0
+AMLX.US,D,20231130,000000,13.7,14.37,13.44,14.16,1380691,0
+AMLX.US,D,20231201,000000,14.1,14.3,13.36,14.22,906785,0
+AMLX.US,D,20231204,000000,14.25,14.86,14.2464,14.46,1124634,0
+AMLX.US,D,20231205,000000,14.47,15.1,14.263,14.88,1864008,0
+AMLX.US,D,20231206,000000,14.95,15.3,14.585,15.09,835831,0
+AMLX.US,D,20231207,000000,13.73,14.81,13.6,14.22,1761067,0
+AMLX.US,D,20231208,000000,14.23,14.39,13.6,14,1290400,0
+AMLX.US,D,20231211,000000,14.1,14.33,13.71,14.25,1029357,0
+AMLX.US,D,20231212,000000,14.61,14.84,13.94,14.71,1046552,0
+AMLX.US,D,20231213,000000,14.52,14.8682,14.05,14.72,1000074,0
+AMLX.US,D,20231214,000000,15.2,15.23,14.32,14.74,1539550,0
+AMLX.US,D,20231215,000000,14.97,14.97,13.94,14.23,2125946,0
+AMLX.US,D,20231218,000000,14.45,14.69,13.92,14.19,897451,0
+AMLX.US,D,20231219,000000,14.47,14.47,13.74,13.98,1651466,0
+AMLX.US,D,20231220,000000,14.28,14.3,13.63,13.81,1427802,0
+AMLX.US,D,20231221,000000,14.02,14.27,13.85,13.95,818337,0
+AMLX.US,D,20231222,000000,14.08,14.61,13.96,14.5,1262038,0
+AMLX.US,D,20231226,000000,14.63,14.63,14.08,14.24,872104,0
+AMLX.US,D,20231227,000000,14.48,14.67,14.08,14.54,851071,0
+AMLX.US,D,20231228,000000,14.55,15.08,14.41,14.75,990318,0
+AMLX.US,D,20231229,000000,14.87,15.13,14.4,14.72,936701,0
+AMLX.US,D,20240102,000000,14.72,15.62,14.5693,14.97,994048,0
+AMLX.US,D,20240103,000000,15.64,16.55,15.27,16.025,3006110,0
+AMLX.US,D,20240104,000000,16.16,17.06,16.05,16.64,1696151,0
+AMLX.US,D,20240105,000000,16.69,17.05,16.231,16.83,1433839,0
+AMLX.US,D,20240108,000000,16.75,17.0104,16.385,16.87,1042564,0
+AMLX.US,D,20240109,000000,16.86,16.86,16.09,16.4,1005917,0
+AMLX.US,D,20240110,000000,16.38,16.57,15.86,16.16,738564,0
+AMLX.US,D,20240111,000000,16.03,16.25,15.5,16.22,1720939,0
+AMLX.US,D,20240112,000000,16.07,16.7264,15.61,15.79,680291,0
+AMLX.US,D,20240116,000000,15.64,15.815,15.32,15.52,952704,0
+AMLX.US,D,20240117,000000,15.24,15.4,14.79,15.08,891789,0
+AMLX.US,D,20240118,000000,15.17,15.17,14.44,14.88,1114425,0
+AMLX.US,D,20240119,000000,15.01,15.14,14.745,15.01,746389,0
+AMLX.US,D,20240122,000000,14.87,15.13,14.52,14.69,804212,0
+AMLX.US,D,20240123,000000,14.92,14.92,14.41,14.61,507857,0
+AMLX.US,D,20240124,000000,14.67,14.77,14.35,14.37,607946,0
+AMLX.US,D,20240125,000000,14.52,15.629,14.505,15.37,1063983,0
+AMLX.US,D,20240126,000000,15.43,15.9799,15.335,15.38,785231,0
+AMLX.US,D,20240129,000000,15.38,16.15,14.98,15.79,1119741,0
+AMLX.US,D,20240130,000000,15.92,15.92,15.275,15.62,891969,0
+AMLX.US,D,20240131,000000,15.76,16.22,15.73,16,1052476,0
+AMLX.US,D,20240201,000000,16.03,16.67,15.75,16.57,1105858,0
+AMLX.US,D,20240202,000000,16.35,16.6,15.73,15.78,943520,0
+AMLX.US,D,20240205,000000,15.93,15.99,15.24,15.3,665621,0
+AMLX.US,D,20240206,000000,15.38,15.72,15.18,15.56,660828,0
+AMLX.US,D,20240207,000000,15.51,15.515,15.11,15.12,592411,0
+AMLX.US,D,20240208,000000,15.16,15.67,15.14,15.46,549815,0
+AMLX.US,D,20240209,000000,15.57,16.42,15.425,16.14,1331643,0
+AMLX.US,D,20240212,000000,16.21,16.4,16,16.25,763026,0
+AMLX.US,D,20240213,000000,15.8,16.12,14.945,14.96,935762,0
+AMLX.US,D,20240214,000000,15.19,15.24,15,15.07,823332,0
+AMLX.US,D,20240215,000000,15.21,15.52,14.98,15.38,816774,0
+AMLX.US,D,20240216,000000,15.42,16.03,15.2,15.88,1299499,0
+AMLX.US,D,20240220,000000,15.81,16,14.81,14.91,1140319,0
+AMLX.US,D,20240221,000000,14.96,15.36,14.89,15.31,1407418,0
+AMLX.US,D,20240222,000000,16.55,19.75,16.49,18.54,5681163,0
+AMLX.US,D,20240223,000000,18.73,19.24,17.36,17.65,2224340,0
+AMLX.US,D,20240226,000000,17.73,18.61,17.53,17.56,1492830,0
+AMLX.US,D,20240227,000000,17.9,19.02,17.86,19,1795778,0
+AMLX.US,D,20240228,000000,18.77,19.59,18.77,19.57,1539264,0
+AMLX.US,D,20240229,000000,19.8,19.9488,18.63,18.85,1861421,0
+AMLX.US,D,20240301,000000,19.04,19.2,18.58,18.71,1125744,0
+AMLX.US,D,20240304,000000,19.2,19.22,17.94,19.14,1840183,0
+AMLX.US,D,20240305,000000,19.11,19.42,18.4,18.85,1220578,0
+AMLX.US,D,20240306,000000,18.87,19.32,18.655,19.05,1635948,0
+AMLX.US,D,20240307,000000,18.92,19.18,18.66,18.97,1509685,0
+AMLX.US,D,20240308,000000,2.99,4.39,2.7,3.36,61466830,0
+AMLX.US,D,20240311,000000,3.33,3.83,3.25,3.8,17505626,0
+AMLX.US,D,20240312,000000,3.67,3.85,3.35,3.44,8344502,0
+AMLX.US,D,20240313,000000,3.44,3.5,3.33,3.44,4897162,0
+AMLX.US,D,20240314,000000,3.39,3.3912,3.13,3.17,4003652,0
+AMLX.US,D,20240315,000000,3.12,3.27,3.06,3.24,3941696,0
+AMLX.US,D,20240318,000000,3.13,3.15,2.76,2.86,5940575,0
+AMLX.US,D,20240319,000000,2.81,3,2.8,2.93,2381429,0
+AMLX.US,D,20240320,000000,2.91,3.03,2.82,2.97,1862195,0
+AMLX.US,D,20240321,000000,3.03,3.03,2.85,2.87,1918664,0
+AMLX.US,D,20240322,000000,2.89,2.92,2.72,2.74,1916448,0
+AMLX.US,D,20240325,000000,2.74,2.82,2.67,2.71,2196706,0
+AMLX.US,D,20240326,000000,2.76,2.7861,2.68,2.74,1691473,0
+AMLX.US,D,20240327,000000,2.76,2.95,2.72,2.88,3250578,0
+AMLX.US,D,20240328,000000,2.86,2.98,2.83,2.84,1878185,0
+AMLX.US,D,20240401,000000,2.84,2.89,2.705,2.71,2625298,0
+AMLX.US,D,20240402,000000,2.7,2.705,2.52,2.62,2899021,0
+AMLX.US,D,20240403,000000,2.58,2.73,2.55,2.63,1700009,0
+AMLX.US,D,20240404,000000,2.69,2.86,2.54,2.61,2829064,0
+AMLX.US,D,20240405,000000,2.61,2.67,2.53,2.62,1577589,0
+AMLX.US,D,20240408,000000,2.63,2.87,2.61,2.69,2224538,0
+AMLX.US,D,20240409,000000,2.67,2.82,2.62,2.67,1957529,0
+AMLX.US,D,20240410,000000,2.6,2.65,2.45,2.46,3170215,0
+AMLX.US,D,20240411,000000,2.45,2.56,2.25,2.29,3735005,0
+AMLX.US,D,20240412,000000,2.28,2.29,2.07,2.1,2824749,0
+AMLX.US,D,20240415,000000,2.1,2.14,1.99,2.07,3707247,0
+AMLX.US,D,20240416,000000,2.07,2.07,1.98,2.01,2157902,0
+AMLX.US,D,20240417,000000,2.04,2.08,1.99,2,1734078,0
+AMLX.US,D,20240418,000000,2.01,2.0299,1.955,1.98,1034036,0
+AMLX.US,D,20240419,000000,1.98,2.02,1.85,1.87,2503126,0
+AMLX.US,D,20240422,000000,1.9,2.025,1.9,1.98,1555644,0
+AMLX.US,D,20240423,000000,1.97,2.02,1.94,1.95,1471449,0
+AMLX.US,D,20240424,000000,1.97,1.99,1.87,1.88,1741628,0
+AMLX.US,D,20240425,000000,1.87,1.91,1.76,1.78,2479181,0
+AMLX.US,D,20240426,000000,1.79,1.84,1.7,1.76,5218046,0
+AMLX.US,D,20240429,000000,1.79,1.98,1.76,1.9,2101194,0
+AMLX.US,D,20240430,000000,1.92,1.97,1.81,1.81,1882747,0
+AMLX.US,D,20240501,000000,1.82,1.975,1.8,1.93,1803267,0
+AMLX.US,D,20240502,000000,1.96,2.05,1.93,2,1911403,0
+AMLX.US,D,20240503,000000,2.05,2.13,2,2.03,1478023,0
+AMLX.US,D,20240506,000000,2.04,2.0497,1.94,1.99,1527305,0
+AMLX.US,D,20240507,000000,1.99,2.015,1.94,1.97,900905,0
+AMLX.US,D,20240508,000000,1.96,1.99,1.89,1.93,1514637,0
+AMLX.US,D,20240509,000000,1.84,1.9,1.73,1.89,3284794,0
+AMLX.US,D,20240510,000000,1.88,1.9922,1.75,1.755,1590296,0
+AMLX.US,D,20240513,000000,1.8,1.85,1.75,1.82,1351129,0
+AMLX.US,D,20240514,000000,1.83,1.94,1.83,1.87,1572136,0
+AMLX.US,D,20240515,000000,1.9,1.94,1.82,1.82,1097460,0
+AMLX.US,D,20240516,000000,1.83,1.85,1.79,1.83,777311,0
+AMLX.US,D,20240517,000000,1.84,1.87,1.81,1.83,1222822,0
+AMLX.US,D,20240520,000000,1.83,1.9,1.82,1.84,1168847,0
+AMLX.US,D,20240521,000000,1.84,1.86,1.78,1.8,895387,0
+AMLX.US,D,20240522,000000,1.79,1.85,1.78,1.83,687162,0
+AMLX.US,D,20240523,000000,1.83,1.83,1.76,1.78,1006198,0
+AMLX.US,D,20240524,000000,1.8,1.81,1.73,1.73,1374698,0
+AMLX.US,D,20240528,000000,1.75,1.7994,1.71,1.71,1194809,0
+AMLX.US,D,20240529,000000,1.71,1.73,1.65,1.67,1581442,0
+AMLX.US,D,20240530,000000,1.68,1.715,1.65,1.68,911114,0
+AMLX.US,D,20240531,000000,1.67,1.73,1.6512,1.72,2047077,0
+AMLX.US,D,20240603,000000,1.73,1.78,1.66,1.7,1532435,0
+AMLX.US,D,20240604,000000,1.69,1.75,1.66,1.71,1186766,0
+AMLX.US,D,20240605,000000,1.71,1.77,1.665,1.76,983854,0
+AMLX.US,D,20240606,000000,1.76,1.77,1.69,1.76,1261006,0
+AMLX.US,D,20240607,000000,1.73,1.8,1.71,1.77,823571,0
+AMLX.US,D,20240610,000000,1.75,1.76,1.6795,1.76,1345485,0
+AMLX.US,D,20240611,000000,1.73,1.775,1.7,1.74,1090654,0
+AMLX.US,D,20240612,000000,1.75,1.78,1.69,1.71,901060,0
+AMLX.US,D,20240613,000000,1.72,1.72,1.67,1.68,690104,0
+AMLX.US,D,20240614,000000,1.7,1.7,1.62,1.64,952019,0
+AMLX.US,D,20240617,000000,1.62,1.6599,1.575,1.65,1363410,0
+AMLX.US,D,20240618,000000,1.62,1.67,1.62,1.62,1062414,0
+AMLX.US,D,20240620,000000,1.62,1.68,1.62,1.65,1216870,0
+AMLX.US,D,20240621,000000,1.64,1.78,1.64,1.78,4040372,0
+AMLX.US,D,20240624,000000,1.8,1.91,1.79,1.83,2832467,0
+AMLX.US,D,20240625,000000,1.85,1.89,1.805,1.85,2149379,0
+AMLX.US,D,20240626,000000,1.85,1.9,1.81,1.83,1828875,0
+AMLX.US,D,20240627,000000,1.83,2.02,1.815,1.93,2960876,0
+AMLX.US,D,20240628,000000,1.93,2.095,1.88,1.9,9984020,0
+AMLX.US,D,20240701,000000,1.86,1.95,1.84,1.88,1787028,0
+AMLX.US,D,20240702,000000,1.89,1.8903,1.74,1.74,1755240,0
+AMLX.US,D,20240703,000000,1.75,1.79,1.69,1.77,940327,0
+AMLX.US,D,20240705,000000,1.76,1.77,1.71,1.72,936889,0
+AMLX.US,D,20240708,000000,1.74,1.74,1.64,1.65,2049000,0
+AMLX.US,D,20240709,000000,1.65,1.68,1.62,1.65,1356273,0
+AMLX.US,D,20240710,000000,1.69,2.11,1.685,2.07,9636836,0
+AMLX.US,D,20240711,000000,2.15,2.29,2.03,2.28,5443252,0
+AMLX.US,D,20240712,000000,2.32,2.42,2.125,2.16,3172324,0
+AMLX.US,D,20240715,000000,2.17,2.3,2.16,2.16,2358273,0
+AMLX.US,D,20240716,000000,2.2,2.4,2.19,2.36,2118250,0
+AMLX.US,D,20240717,000000,2.34,2.37,2.09,2.12,1846967,0
+AMLX.US,D,20240718,000000,2.13,2.18,2,2,1340711,0
+AMLX.US,D,20240719,000000,2,2.04,1.93,2.02,968183,0
+AMLX.US,D,20240722,000000,2.02,2.04,1.9401,1.98,907451,0
+AMLX.US,D,20240723,000000,1.97,2,1.91,1.96,618105,0
+AMLX.US,D,20240724,000000,1.93,2,1.9,1.92,623642,0
+AMLX.US,D,20240725,000000,1.89,1.975,1.87,1.92,413441,0
+AMLX.US,D,20240726,000000,1.91,1.98,1.91,1.97,809229,0
+AMLX.US,D,20240729,000000,2,2,1.89,1.94,714209,0
+AMLX.US,D,20240730,000000,1.95,1.96,1.8707,1.91,1106647,0
+AMLX.US,D,20240731,000000,1.94,2.09,1.91,2.06,1614808,0
+AMLX.US,D,20240801,000000,2.04,2.11,2,2.07,1272505,0
+AMLX.US,D,20240802,000000,2.02,2.06,1.96,2.02,1550618,0
+AMLX.US,D,20240805,000000,1.92,1.98,1.865,1.97,1257593,0
+AMLX.US,D,20240806,000000,1.97,2.015,1.91,1.97,866492,0
+AMLX.US,D,20240807,000000,1.99,1.99,1.87,1.88,1424508,0
+AMLX.US,D,20240808,000000,1.91,1.91,1.76,1.8,1041130,0
+AMLX.US,D,20240809,000000,1.82,1.93,1.7748,1.9,863670,0
+AMLX.US,D,20240812,000000,1.9,1.99,1.86,1.98,780890,0
+AMLX.US,D,20240813,000000,1.97,2.02,1.915,1.99,1161396,0
+AMLX.US,D,20240814,000000,2,2.14,2,2.13,2082775,0
+AMLX.US,D,20240815,000000,2.13,2.1875,2.11,2.16,1596108,0
+AMLX.US,D,20240816,000000,2.15,2.25,2.075,2.135,1535792,0
+AMLX.US,D,20240819,000000,2.12,2.24,2.12,2.2,1188135,0
+AMLX.US,D,20240820,000000,2.22,2.265,2.14,2.26,1024576,0
+AMLX.US,D,20240821,000000,2.27,2.32,2.22,2.26,674203,0
+AMLX.US,D,20240822,000000,2.28,2.28,2.17,2.22,508606,0
+AMLX.US,D,20240823,000000,2.23,2.28,2.21,2.23,340379,0
+AMLX.US,D,20240826,000000,2.25,2.295,2.1908,2.21,364131,0
+AMLX.US,D,20240827,000000,2.21,2.21,2.11,2.13,510958,0
+AMLX.US,D,20240828,000000,2.11,2.16,2.045,2.09,578503,0
+AMLX.US,D,20240829,000000,2.1,2.16,2.085,2.12,380671,0
+AMLX.US,D,20240830,000000,2.11,2.23,2.09,2.22,414190,0
+AMLX.US,D,20240903,000000,2.23,2.235,2.13,2.16,582331,0
+AMLX.US,D,20240904,000000,2.15,2.17,2.08,2.09,464105,0
+AMLX.US,D,20240905,000000,2.11,2.22,2.09,2.2,511475,0
+AMLX.US,D,20240906,000000,2.3,2.48,2.2999,2.37,1553744,0
+AMLX.US,D,20240909,000000,2.34,2.54,2.28,2.52,1315498,0
+AMLX.US,D,20240910,000000,2.57,2.7,2.535,2.66,1644411,0
+AMLX.US,D,20240911,000000,2.63,2.66,2.37,2.57,1697132,0
+AMLX.US,D,20240912,000000,2.56,2.635,2.47,2.49,892655,0
+AMLX.US,D,20240913,000000,2.48,2.69,2.48,2.62,843141,0
+AMLX.US,D,20240916,000000,2.64,2.68,2.59,2.65,767558,0
+AMLX.US,D,20240917,000000,2.82,2.97,2.7875,2.92,1671842,0
+AMLX.US,D,20240918,000000,2.9,2.965,2.8209,2.88,1478831,0
+AMLX.US,D,20240919,000000,2.97,2.97,2.88,2.88,1280903,0
+AMLX.US,D,20240920,000000,2.9,3.28,2.86,3.1,4074110,0
+AMLX.US,D,20240923,000000,3.23,3.335,2.875,2.91,2405018,0
+AMLX.US,D,20240924,000000,2.95,3.04,2.87,3.01,1283388,0
+AMLX.US,D,20240925,000000,3,3.16,2.95,3.12,1761397,0
+AMLX.US,D,20240926,000000,3.13,3.2296,3.0935,3.2,873027,0
+AMLX.US,D,20240927,000000,3.25,3.28,3.0513,3.08,765971,0
+AMLX.US,D,20240930,000000,3.05,3.27,3.05,3.24,1487436,0
+AMLX.US,D,20241001,000000,3.25,3.29,3.0513,3.06,1134452,0
+AMLX.US,D,20241002,000000,3.05,3.065,2.93,3.03,739009,0
+AMLX.US,D,20241003,000000,3.01,3.07,2.9101,2.94,788751,0
+AMLX.US,D,20241004,000000,2.94,3.16,2.94,3.12,743191,0
+AMLX.US,D,20241007,000000,3.11,3.18,3.04,3.08,830032,0
+AMLX.US,D,20241008,000000,3.08,3.33,3.065,3.26,1248369,0
+AMLX.US,D,20241009,000000,3.27,3.48,3.2,3.39,1525060,0
+AMLX.US,D,20241010,000000,3.36,3.47,3.28,3.46,883362,0
+AMLX.US,D,20241011,000000,3.47,3.63,3.44,3.55,1068591,0
+AMLX.US,D,20241014,000000,3.55,3.64,3.42,3.58,709468,0
+AMLX.US,D,20241015,000000,3.6,3.95,3.6,3.94,1555417,0
+AMLX.US,D,20241016,000000,3.98,4.14,3.86,4.08,1346429,0
+AMLX.US,D,20241017,000000,4.13,4.46,3.36,3.92,3317113,0
+AMLX.US,D,20241018,000000,4.07,5.4386,3.86,4.78,4823396,0
+AMLX.US,D,20241021,000000,4.77,5.04,4.4,4.66,2563740,0
+AMLX.US,D,20241022,000000,4.66,4.825,4.45,4.53,1169989,0
+AMLX.US,D,20241023,000000,5.05,5.3,4.714,4.96,2955733,0
+AMLX.US,D,20241024,000000,5,5.14,4.795,4.9,1107938,0
+AMLX.US,D,20241025,000000,4.9,5.495,4.86,5.31,2134956,0
+AMLX.US,D,20241028,000000,5.33,5.66,5.14,5.33,1899966,0
+AMLX.US,D,20241029,000000,5.42,5.448,4.88,5.07,1558957,0
+AMLX.US,D,20241030,000000,5.06,5.475,5.06,5.27,1267975,0
+AMLX.US,D,20241031,000000,5.21,5.535,5.2,5.4,1113726,0
+AMLX.US,D,20241101,000000,5.42,5.8,5.412,5.64,1310615,0
+AMLX.US,D,20241104,000000,5.58,5.795,5.5,5.7,841141,0
+AMLX.US,D,20241105,000000,5.67,5.83,5.53,5.81,790528,0
+AMLX.US,D,20241106,000000,5.83,6.29,5.72,6.22,1511546,0
+AMLX.US,D,20241107,000000,6,7.088,5.9507,6.54,1735474,0
+AMLX.US,D,20241108,000000,6.8,7.27,6.375,6.7,1955748,0
+AMLX.US,D,20241111,000000,6.89,7.08,6.4815,7.03,2000978,0
+AMLX.US,D,20241112,000000,6.83,6.945,6.11,6.24,2003845,0
+AMLX.US,D,20241113,000000,6.25,6.45,5.64,5.68,1645565,0
+AMLX.US,D,20241114,000000,5.32,5.51,4.89,5.02,2752982,0
+AMLX.US,D,20241115,000000,4.98,5.07,4.57005,4.76,1579928,0
+AMLX.US,D,20241118,000000,5.23,5.88,5.14,5.3,2868275,0
+AMLX.US,D,20241119,000000,5.2,5.6,5.085,5.22,2073095,0
+AMLX.US,D,20241120,000000,5.22,5.39,5.09,5.23,934367,0
+AMLX.US,D,20241121,000000,5.23,5.416,4.98,5.19,1889364,0
+AMLX.US,D,20241122,000000,5.33,5.4,5.15245,5.27,837821,0
+AMLX.US,D,20241125,000000,5.42,5.81,5.36,5.66,1001944,0
+AMLX.US,D,20241126,000000,5.8,5.8,5.35,5.45,714143,0
+AMLX.US,D,20241127,000000,5.47,5.85,5.32,5.74,617777,0
+AMLX.US,D,20241129,000000,5.7,5.79,5.505,5.54,414816,0
+AMLX.US,D,20241202,000000,5.51,5.616,5.45,5.55,431968,0
+AMLX.US,D,20241203,000000,5.52,5.52,5.215,5.35,685939,0
+AMLX.US,D,20241204,000000,5.37,5.5,5.24,5.26,655825,0
+AMLX.US,D,20241205,000000,5.26,5.26,4.925,4.97,768550,0
+AMLX.US,D,20241206,000000,5.06,5.19,4.96,5.14,481436,0
+AMLX.US,D,20241209,000000,5.14,5.1478,4.87,4.88,690064,0
+AMLX.US,D,20241210,000000,4.94,5.043,4.45,4.51,1305204,0
+AMLX.US,D,20241211,000000,4.46,4.5,4.32,4.37,968288,0
+AMLX.US,D,20241212,000000,4.39,4.645,4.345,4.41,648339,0
+AMLX.US,D,20241213,000000,4.37,4.49,4.1,4.12,674636,0
+AMLX.US,D,20241216,000000,4.08,4.28,4.0002,4.18,762037,0
+AMLX.US,D,20241217,000000,4.19,4.3995,4.19,4.28,704056,0
+AMLX.US,D,20241218,000000,4.26,4.31,3.94,3.94,579470,0
+AMLX.US,D,20241219,000000,3.94,4.11,3.78,3.96,2229575,0
+AMLX.US,D,20241220,000000,3.98,4.18,3.96,4.05,550924,0
+AMLX.US,D,20241223,000000,4.03,4.125,3.99,4.07,478895,0
+AMLX.US,D,20241224,000000,4.09,4.1,3.96,4,221148,0
+AMLX.US,D,20241226,000000,3.94,4.15,3.9205,4.07,679240,0
+AMLX.US,D,20241227,000000,4.01,4.08,3.755,3.87,680335,0
+AMLX.US,D,20241230,000000,3.83,3.92,3.73,3.84,562580,0
+AMLX.US,D,20241231,000000,3.86,3.9499,3.71,3.78,690931,0
+AMLX.US,D,20250102,000000,3.79,4.045,3.77,3.91,527893,0
+AMLX.US,D,20250103,000000,3.99,4.18,3.925,4.15,440494,0
+AMLX.US,D,20250106,000000,4.1,4.17,3.91,3.92,489575,0
+AMLX.US,D,20250107,000000,3.91,3.99,3.77,3.84,398100,0
+AMLX.US,D,20250108,000000,3.85,3.85,3.6505,3.77,289522,0
+AMLX.US,D,20250110,000000,3.72,3.79,3.44,3.5,1618089,0
+AMLX.US,D,20250113,000000,3.48,3.48,3.095,3.18,1364544,0
+AMLX.US,D,20250114,000000,3.1,3.225,3.02,3.13,1161806,0
+AMLX.US,D,20250115,000000,3.24,3.39,3.11,3.37,1150903,0
+AMLX.US,D,20250116,000000,3.34,3.53,3.3,3.5,1256226,0
+AMLX.US,D,20250117,000000,3.56,3.665,3.425,3.6,886150,0
+AMLX.US,D,20250121,000000,3.43,3.48,3.11,3.45,3200006,0
+AMLX.US,D,20250122,000000,3.4,3.51,3.235,3.48,810663,0
+AMLX.US,D,20250123,000000,3.47,3.58,3.31,3.56,557699,0
+AMLX.US,D,20250124,000000,3.56,3.6494,3.45,3.6,805994,0
+AMLX.US,D,20250127,000000,3.6,3.66,3.445,3.49,783587,0
+AMLX.US,D,20250128,000000,3.46,3.5324,3.2109,3.45,1216097,0
+AMLX.US,D,20250129,000000,3.44,3.62,3.39,3.46,504267,0
+AMLX.US,D,20250130,000000,3.52,3.605,3.42,3.51,401954,0
+AMLX.US,D,20250131,000000,3.51,3.75,3.47,3.65,1392069,0
+AMLX.US,D,20250203,000000,3.54,3.66,3.41,3.42,846575,0
+AMLX.US,D,20250204,000000,3.43,3.705,3.355,3.62,1003179,0
+AMLX.US,D,20250205,000000,3.62,3.8988,3.62,3.69,1582086,0
+AMLX.US,D,20250206,000000,3.7,3.83,3.665,3.75,815662,0
+AMLX.US,D,20250207,000000,3.76,3.96,3.74,3.8,658189,0
+AMLX.US,D,20250210,000000,3.83,3.95,3.64,3.74,848538,0
+AMLX.US,D,20250211,000000,3.71,3.75,3.39,3.4,656565,0
+AMLX.US,D,20250212,000000,3.32,3.585,3.3,3.53,654172,0
+AMLX.US,D,20250213,000000,3.59,3.6888,3.505,3.59,330994,0
+AMLX.US,D,20250214,000000,3.61,3.74,3.54,3.72,374326,0
+AMLX.US,D,20250218,000000,3.78,3.88,3.52,3.56,666978,0
+AMLX.US,D,20250219,000000,3.52,3.625,3.42,3.52,437594,0
+AMLX.US,D,20250220,000000,3.49,3.65,3.44,3.52,497478,0
+AMLX.US,D,20250221,000000,3.52,3.58,3.28,3.3,492257,0
+AMLX.US,D,20250224,000000,3.4,3.4,2.99,2.995,936675,0
+AMLX.US,D,20250225,000000,2.98,3.135,2.865,3.06,718833,0
+AMLX.US,D,20250226,000000,3.07,3.35,3.0664,3.2,684184,0
+AMLX.US,D,20250227,000000,3.2,3.22,3.1,3.16,364346,0
+AMLX.US,D,20250228,000000,3.15,3.3,3.105,3.28,277919,0
+AMLX.US,D,20250303,000000,3.31,3.32,2.99,3,1300066,0
+AMLX.US,D,20250304,000000,2.8,3.1699,2.6,3.01,1708605,0
+AMLX.US,D,20250305,000000,3.01,3.4,3,3.36,749901,0
+AMLX.US,D,20250306,000000,3.24,3.69,3.24,3.61,920750,0
+AMLX.US,D,20250307,000000,3.65,4.1186,3.62,3.87,1926463,0
+AMLX.US,D,20250310,000000,3.85,3.86,3.325,3.49,782258,0
+AMLX.US,D,20250311,000000,3.46,3.74,3.32,3.73,829304,0
+AMLX.US,D,20250312,000000,3.82,4.1,3.725,3.91,1342426,0
+AMLX.US,D,20250313,000000,3.93,3.99,3.6,3.67,633131,0
+AMLX.US,D,20250314,000000,3.73,3.83,3.54,3.625,517117,0
+AMLX.US,D,20250317,000000,3.6,3.815,3.57,3.75,421734,0
+AMLX.US,D,20250318,000000,3.76,3.77,3.595,3.64,560260,0
+AMLX.US,D,20250319,000000,3.63,3.71,3.55,3.65,359790,0
+AMLX.US,D,20250320,000000,3.65,3.84,3.64,3.73,366546,0
+AMLX.US,D,20250321,000000,3.68,3.805,3.63,3.65,1505688,0
+AMLX.US,D,20250324,000000,3.72,3.785,3.61,3.78,402478,0
+AMLX.US,D,20250325,000000,3.83,4,3.64,3.78,701185,0
+AMLX.US,D,20250326,000000,3.74,3.865,3.59,3.81,433092,0
+AMLX.US,D,20250327,000000,3.78,3.925,3.65,3.87,711856,0
+AMLX.US,D,20250328,000000,3.8,3.85,3.5501,3.66,515393,0
+AMLX.US,D,20250331,000000,3.56,3.63,3.435,3.54,1061402,0
+AMLX.US,D,20250401,000000,3.51,3.535,3.3,3.34,1533572,0
+AMLX.US,D,20250402,000000,3.23,3.825,3.23,3.78,771998,0
+AMLX.US,D,20250403,000000,3.53,3.73,3.42,3.51,721355,0
+AMLX.US,D,20250404,000000,3.32,3.56,3.262,3.43,914194,0
+AMLX.US,D,20250407,000000,3.46,3.6,3.165,3.46,1169295,0
+AMLX.US,D,20250408,000000,3.65,3.651,3.26,3.31,524970,0
+AMLX.US,D,20250409,000000,3.2,3.575,3.11,3.49,1106062,0
+AMLX.US,D,20250410,000000,3.38,3.54,3.3,3.49,462040,0
+AMLX.US,D,20250411,000000,3.49,3.675,3.42,3.65,562445,0
+AMLX.US,D,20250414,000000,3.73,4.05,3.69,3.9,1493881,0
+AMLX.US,D,20250415,000000,3.89,4.0099,3.81,3.88,404277,0
+AMLX.US,D,20250416,000000,3.81,3.93,3.79,3.82,495459,0
+AMLX.US,D,20250417,000000,3.83,4.12,3.8,3.98,724313,0
+AMLX.US,D,20250421,000000,3.97,4.315,3.94,4.23,895462,0
+AMLX.US,D,20250422,000000,4.28,4.95,4.28,4.92,1938111,0
+AMLX.US,D,20250423,000000,5.07,5.235,4.9,5.06,1083152,0
+AMLX.US,D,20250424,000000,5.05,5.275,4.99,5.24,454605,0
+AMLX.US,D,20250425,000000,5.155,5.465,5.1505,5.36,666637,0
+AMLX.US,D,20250428,000000,5.36,5.41,4.983,5.01,547103,0
+AMLX.US,D,20250429,000000,4.87,5.12,4.78,4.9,546860,0
+AMLX.US,D,20250430,000000,4.85,5.1651,4.8335,5.11,1042209,0
+AMLX.US,D,20250501,000000,5.11,5.55,5.026,5.14,1474363,0
+AMLX.US,D,20250502,000000,5.17,5.46,5.17,5.32,759881,0
+AMLX.US,D,20250505,000000,5.32,5.36,5.12,5.15,614807,0
+AMLX.US,D,20250506,000000,5.1,5.235,4.65,4.65,1234833,0
+AMLX.US,D,20250507,000000,5.1,5.2,4.725,4.87,2508131,0
+AMLX.US,D,20250508,000000,5.07,5.34,4.41,4.58,2093472,0
+AMLX.US,D,20250509,000000,4.51,4.82,4.405,4.61,989961,0
+AMLX.US,D,20250512,000000,4.89,4.95,4.6,4.6,1066879,0
+AMLX.US,D,20250513,000000,4.58,4.645,4.28,4.49,907172,0
+AMLX.US,D,20250514,000000,4.6,4.6,4.2,4.35,479686,0
+AMLX.US,D,20250515,000000,4.35,4.535,4.265,4.52,446268,0
+AMLX.US,D,20250516,000000,4.56,4.855,4.47,4.84,799509,0
+AMLX.US,D,20250519,000000,4.75,5.475,4.71,5.36,1997495,0
+AMLX.US,D,20250520,000000,5.41,5.535,5.22,5.52,1583170,0
+AMLX.US,D,20250521,000000,5.52,5.55,5.19,5.43,755623,0
+AMLX.US,D,20250522,000000,5.4,5.5,5.25,5.36,916977,0
+AMLX.US,D,20250523,000000,5.27,5.3802,5.085,5.31,906499,0
+AMLX.US,D,20250527,000000,5.4,5.4,4.69,4.72,1024535,0
+AMLX.US,D,20250528,000000,4.74,4.83,4.64,4.79,539758,0
+AMLX.US,D,20250529,000000,4.86,4.92,4.71,4.9,567904,0
+AMLX.US,D,20250530,000000,4.97,5.33,4.705,5.15,1390803,0
+AMLX.US,D,20250602,000000,5.18,5.2,4.835,5.1,799186,0
+AMLX.US,D,20250603,000000,5.25,5.315,4.98,5.12,1008851,0
+AMLX.US,D,20250604,000000,5.12,5.121,4.9,4.92,549115,0
+AMLX.US,D,20250605,000000,4.89,5.07,4.76,5.05,712942,0
+AMLX.US,D,20250606,000000,5.02,5.34,4.99,5.33,784958,0
+AMLX.US,D,20250609,000000,5.42,5.48,5.24,5.44,605304,0
+AMLX.US,D,20250610,000000,5.5,5.9,5.43,5.76,1394947,0
+AMLX.US,D,20250611,000000,5.82,6.08,5.375,5.42,876638,0
+AMLX.US,D,20250612,000000,5.4,5.58,5.24,5.52,1040924,0
+AMLX.US,D,20250613,000000,5.37,5.55,5.325,5.52,890413,0
+AMLX.US,D,20250616,000000,5.58,5.6298,5.37,5.44,948309,0
+AMLX.US,D,20250617,000000,5.62,5.66,5.31,5.33,953074,0
+AMLX.US,D,20250618,000000,5.28,5.28,5.02,5.1,908545,0
+AMLX.US,D,20250620,000000,5.15,5.15,4.86,5.05,1399333,0
+AMLX.US,D,20250623,000000,5.02,5.09,4.8,5.02,822947,0
+AMLX.US,D,20250624,000000,5.42,6.7,5.3119,6.41,4216101,0
+AMLX.US,D,20250625,000000,6.41,6.5,6.03,6.26,1807668,0
+AMLX.US,D,20250626,000000,6.3,6.56,6.225,6.5,1177887,0
+AMLX.US,D,20250627,000000,6.5,6.59,6.08,6.33,11969782,0
+AMLX.US,D,20250630,000000,6.34,6.57,6.255,6.41,2156490,0
+AMLX.US,D,20250701,000000,6.36,6.52,6.185,6.41,2046279,0
+AMLX.US,D,20250702,000000,6.38,6.855,6.31,6.57,2023111,0
+AMLX.US,D,20250703,000000,6.51,6.58,5.97,6.3,1377597,0
+AMLX.US,D,20250707,000000,6.3,7,6.135,6.76,2317139,0
+AMLX.US,D,20250708,000000,6.76,7,6.565,6.98,2241238,0
+AMLX.US,D,20250709,000000,6.98,7.395,6.9,7.24,2000612,0
+AMLX.US,D,20250710,000000,7.37,7.61,7.13,7.39,1582964,0
+AMLX.US,D,20250711,000000,7.36,7.73,7.21,7.68,1682939,0
+AMLX.US,D,20250714,000000,8.02,8.465,7.76,8.41,2341013,0
+AMLX.US,D,20250715,000000,8.41,8.41,7.88,8.12,2000820,0
+AMLX.US,D,20250716,000000,8.14,8.555,7.925,8.43,2048225,0
+AMLX.US,D,20250717,000000,8.38,8.5,8.07,8.28,1321155,0
+AMLX.US,D,20250718,000000,8.29,8.59,8.21,8.34,1127807,0
+AMLX.US,D,20250721,000000,8.33,8.72,8.14,8.21,1867510,0
+AMLX.US,D,20250722,000000,8.19,8.21,7.84,7.87,1047550,0
+AMLX.US,D,20250723,000000,7.89,8.67,7.7,8.39,1845705,0
+AMLX.US,D,20250724,000000,8.42,8.4999,8.1,8.3,682850,0
+AMLX.US,D,20250725,000000,8.3,8.3,8.06,8.15,1065833,0
+AMLX.US,D,20250728,000000,8.13,8.245,7.96,7.99,695525,0
+AMLX.US,D,20250729,000000,8.01,8.095,7.84,7.95,897944,0
+AMLX.US,D,20250730,000000,8.02,8.28,7.87,7.97,980588,0
+AMLX.US,D,20250731,000000,7.94,8.29,7.84,8.03,1158829,0
+AMLX.US,D,20250801,000000,7.87,8.08,7.685,7.715,1838760,0
+AMLX.US,D,20250804,000000,7.68,8.12,7.56,7.96,926447,0
+AMLX.US,D,20250805,000000,7.98,8.3,7.855,8.18,855121,0
+AMLX.US,D,20250806,000000,8.13,8.27,7.98,8.19,957288,0
+AMLX.US,D,20250807,000000,8,8.13,7.68,7.84,1082667,0
+AMLX.US,D,20250808,000000,7.82,7.85,7.48,7.64,880307,0
+AMLX.US,D,20250811,000000,7.68,7.87,7.605,7.82,593912,0
+AMLX.US,D,20250812,000000,7.92,8.31,7.82,8.2,738036,0
+AMLX.US,D,20250813,000000,8.22,8.49,8.1,8.3,686833,0
+AMLX.US,D,20250814,000000,8.18,8.45,8.145,8.41,540693,0
+AMLX.US,D,20250815,000000,8.43,8.4712,7.92,8,782265,0
+AMLX.US,D,20250818,000000,7.99,8.19,7.86,7.99,1299853,0
+AMLX.US,D,20250819,000000,7.97,8.02,7.63,7.82,858752,0
+AMLX.US,D,20250820,000000,7.82,8.25,7.82,8.03,1196100,0
+AMLX.US,D,20250821,000000,7.96,8.49,7.96,8.43,1255712,0
+AMLX.US,D,20250822,000000,8.47,9.378,8.46,9.3,2719589,0
+AMLX.US,D,20250825,000000,9.245,9.35,8.47,8.5,2061440,0
+AMLX.US,D,20250826,000000,8.58,9.185,8.48,9.16,953006,0
+AMLX.US,D,20250827,000000,9.22,9.51,8.94,9.45,2121054,0
+AMLX.US,D,20250828,000000,9.41,9.72,9.29,9.42,1494198,0
+AMLX.US,D,20250829,000000,9.45,9.55,9.18,9.38,1675877,0
+AMLX.US,D,20250902,000000,9.2,9.99,9.145,9.98,2667856,0
+AMLX.US,D,20250903,000000,9.95,10.06,9.61,9.84,1638496,0
+AMLX.US,D,20250904,000000,9.82,10,9.71,9.95,753122,0
+AMLX.US,D,20250905,000000,10.05,10.2383,9.75,10.2,1752309,0
+AMLX.US,D,20250908,000000,10.19,10.55,10.07,10.44,1396820,0
+AMLX.US,D,20250909,000000,10.4,10.645,10.37,10.51,963622,0
+AMLX.US,D,20250910,000000,11.5,12.25,11.03,11.83,6964192,0
+AMLX.US,D,20250911,000000,11.6,12.09,11.43,11.84,2633513,0
+AMLX.US,D,20250912,000000,11.84,11.99,11.44,11.65,2150389,0
+AMLX.US,D,20250915,000000,12.05,12.12,11.42,11.85,1996702,0
+AMLX.US,D,20250916,000000,11.98,12.13,11.78,11.96,1286261,0
+AMLX.US,D,20250917,000000,11.97,13.1,11.97,12.77,2281545,0
+AMLX.US,D,20250918,000000,12.92,13.33,12.62,13.25,1674046,0
+AMLX.US,D,20250919,000000,13.28,13.5,12.91,13.31,3598438,0
+AMLX.US,D,20250922,000000,13.24,13.685,13.0001,13.31,1381314,0
+AMLX.US,D,20250923,000000,13.378,13.555,13.16,13.48,919352,0
+AMLX.US,D,20250924,000000,13.6,14.06,13.41,13.88,1364977,0
+AMLX.US,D,20250925,000000,13.75,14.2,13.52,13.82,1479903,0
+AMLX.US,D,20250926,000000,13.82,14.6,13.6875,14.52,2848680,0
+AMLX.US,D,20250929,000000,14.61,14.96,14.02,14.9,2050293,0
+AMLX.US,D,20250930,000000,14.94,15.145,13.57,13.59,3143878,0
+AMLX.US,D,20251001,000000,13.39,14.02,13.27,14,1762822,0
+AMLX.US,D,20251002,000000,14.2,14.2,12.7,13.29,3330753,0
+AMLX.US,D,20251003,000000,13.56,13.71,13.22,13.42,1203422,0
+AMLX.US,D,20251006,000000,13.62,13.81,12.34,12.69,1890940,0
+AMLX.US,D,20251007,000000,12.73,13.54,12.395,13.49,1831494,0
+AMLX.US,D,20251008,000000,13.68,13.97,13.17,13.48,1192136,0
+AMLX.US,D,20251009,000000,13.47,15.16,13.33,14.47,2675604,0
+AMLX.US,D,20251010,000000,14.42,14.64,13.86,14.26,1888305,0
+AMLX.US,D,20251013,000000,14.24,14.305,13.92,14.12,1616619,0
+AMLX.US,D,20251014,000000,14.05,14.25,13.6,14.19,650960,0
+AMLX.US,D,20251015,000000,14.6,15.9399,13.99,15.79,3284491,0
+AMLX.US,D,20251016,000000,15.93,15.93,14.87,15.17,1640245,0
+AMLX.US,D,20251017,000000,15.17,15.25,14.4,14.95,1883878,0
+AMLX.US,D,20251020,000000,15.11,15.405,14.67,15.37,1616324,0
+AMLX.US,D,20251021,000000,15.9,16.96,15.1,15.29,2754440,0
+AMLX.US,D,20251022,000000,14.98,15.46,14.32,14.82,1341813,0
+AMLX.US,D,20251023,000000,14.82,15.07,13.88,14.31,2094270,0
+AMLX.US,D,20251024,000000,14.52,14.6094,14.03,14.17,860761,0
+AMLX.US,D,20251027,000000,14.63,14.63,14.05,14.23,1451162,0
+AMLX.US,D,20251028,000000,14.23,14.41,13.96,14.32,1263733,0
+AMLX.US,D,20251029,000000,14.32,14.365,13.77,13.89,1308025,0
+AMLX.US,D,20251030,000000,13.6,14.25,13.54,14.05,1243018,0
+AMLX.US,D,20251031,000000,14.01,14.06,13.68,13.93,1015670,0
+AMLX.US,D,20251103,000000,13.88,13.96,13.3,13.6,891182,0
+AMLX.US,D,20251104,000000,13.16,13.88,13.11,13.74,915337,0
+AMLX.US,D,20251105,000000,13.55,13.89,13.03,13.24,1695232,0
+AMLX.US,D,20251106,000000,12.98,13.2,12.23,12.46,2440671,0
+AMLX.US,D,20251107,000000,12.56,12.56,11.91,12.31,1901558,0
+AMLX.US,D,20251110,000000,13.17,13.17,11.79,12.18,3111426,0
+AMLX.US,D,20251111,000000,12.06,12.76,12.06,12.68,1333224,0
+AMLX.US,D,20251112,000000,12.74,12.79,12.26,12.33,1295874,0
+AMLX.US,D,20251113,000000,12.21,12.57,11.93,12.42,1053053,0
+AMLX.US,D,20251114,000000,12.38,12.8,12.15,12.69,1563204,0
+AMLX.US,D,20251117,000000,12.71,14.34,12.61,13.98,2169062,0
+AMLX.US,D,20251118,000000,13.85,14.12,13.41,13.95,1288567,0
+AMLX.US,D,20251119,000000,13.97,15.09,13.9,14.32,1481343,0
+AMLX.US,D,20251120,000000,14.56,14.94,13.52,13.57,1030657,0
+AMLX.US,D,20251121,000000,13.42,14.84,13.084,14.67,1303584,0
+AMLX.US,D,20251124,000000,14.87,15.3899,14.645,14.82,3192395,0
+AMLX.US,D,20251125,000000,14.75,15.21,14.48,14.88,896117,0
+AMLX.US,D,20251126,000000,14.86,15.14,14.6695,15,955602,0
+AMLX.US,D,20251128,000000,15.12,15.24,14.7,14.98,421441,0
+AMLX.US,D,20251201,000000,14.67,14.91,14,14.24,978890,0
+AMLX.US,D,20251202,000000,14.23,14.33,13.56,13.75,656820,0
+AMLX.US,D,20251203,000000,13.8,14.465,13.5,14.21,1001121,0
+AMLX.US,D,20251204,000000,14.07,14.64,13.9148,14.49,781740,0
+AMLX.US,D,20251205,000000,14.54,15.0599,14.09,14.2,1105691,0
+AMLX.US,D,20251208,000000,14.29,14.755,13.65,13.67,1036993,0
+AMLX.US,D,20251209,000000,13.73,13.93,13.12,13.24,1429828,0
+AMLX.US,D,20251210,000000,13.25,13.4,12.78,13.23,1246168,0
+AMLX.US,D,20251211,000000,13.24,13.38,12.6902,13.07,1808652,0
+AMLX.US,D,20251212,000000,13.15,13.44,12.92,13.1,829798,0
+AMLX.US,D,20251215,000000,13.25,13.41,12.41,12.56,1505483,0
+AMLX.US,D,20251216,000000,12.67,12.93,12.16,12.31,1217563,0
+AMLX.US,D,20251217,000000,12.31,12.57,11.69,11.87,1673614,0
+AMLX.US,D,20251218,000000,11.93,12.165,11.785,11.92,1378761,0
+AMLX.US,D,20251219,000000,11.94,12.36,11.9,12.02,6196197,0
+AMLX.US,D,20251222,000000,12.2,12.6,11.92,12.5,1596504,0
+AMLX.US,D,20251223,000000,12.45,12.8,12.17,12.31,1298032,0
+AMLX.US,D,20251224,000000,12.6,12.68,12.261,12.49,671572,0
+AMLX.US,D,20251226,000000,12.39,12.55,12.15,12.33,826260,0
+AMLX.US,D,20251229,000000,12.29,12.575,12.07,12.19,1912523,0
+AMLX.US,D,20251230,000000,12.22,12.43,11.915,12,1429719,0
+AMLX.US,D,20251231,000000,12.015,12.19,11.78,12.08,1964058,0
+AMLX.US,D,20260102,000000,12,12.11,11.06,11.42,2124694,0
+AMLX.US,D,20260105,000000,11.37,11.48,10.83,11.39,2101031,0
+AMLX.US,D,20260106,000000,11.3,11.42,10.875,11.38,2082815,0
+AMLX.US,D,20260107,000000,11.45,12.19,11.42,11.99,1457523,0
+AMLX.US,D,20260108,000000,12.17,12.17,11.46,11.83,2308868,0
+AMLX.US,D,20260109,000000,11.88,12.5,11.77,12.21,1209522,0
+AMLX.US,D,20260112,000000,12.22,12.47,12.18,12.39,1043098,0
+AMLX.US,D,20260113,000000,12.38,12.62,12.08,12.6,1227339,0
+AMLX.US,D,20260114,000000,12.61,14.115,12.59,14.07,1796811,0
+AMLX.US,D,20260115,000000,14.13,14.2642,13.22,13.52,2364917,0
+AMLX.US,D,20260116,000000,13.555,14.65,13.45,14.3,1714539,0
+AMLX.US,D,20260120,000000,13.99,16.8,13.9,16.55,4419454,0
+AMLX.US,D,20260121,000000,16.34,17.2,16.15,16.92,3601429,0
+AMLX.US,D,20260122,000000,17,17.49,16.14,16.23,2153033,0
+AMLX.US,D,20260123,000000,16.16,16.53,15.63,15.76,1379348,0
+AMLX.US,D,20260126,000000,15.6,15.62,14.92,15.01,1541484,0
+AMLX.US,D,20260127,000000,15,15.79,14.85,15.47,1673003,0
+AMLX.US,D,20260128,000000,15.48,15.7,14.47,14.505,972382,0
+AMLX.US,D,20260129,000000,14.42,15,14.21,14.85,1503756,0
+AMLX.US,D,20260130,000000,14.76,15,14.04,14.29,2262095,0
+AMLX.US,D,20260202,000000,14.29,15,14.29,14.67,1166473,0
+AMLX.US,D,20260203,000000,14.73,15.53,14.17,14.49,1405339,0
+AMLX.US,D,20260204,000000,14.55,14.655,13.66,13.88,800250,0
+AMLX.US,D,20260205,000000,13.76,14.2,12.94,12.99,935431,0
+AMLX.US,D,20260206,000000,13.35,14.08,13.27,13.98,933902,0
+AMLX.US,D,20260209,000000,13.95,14.25,13.58,14.22,494889,0
+AMLX.US,D,20260210,000000,14.86,15.11,14.555,14.89,753388,0
+AMLX.US,D,20260211,000000,14.91,15.08,13.95,14.35,490780,0
+AMLX.US,D,20260212,000000,14.47,14.77,13.91,14.07,680392,0
+AMLX.US,D,20260213,000000,14,14.45,13.82,14.12,621275,0
+AMLX.US,D,20260217,000000,14,14.7,13.87,14.13,600257,0
+AMLX.US,D,20260218,000000,13.99,14.62,13.83,14.09,469600,0
diff --git a/daily/us/nasdaq stocks/1/amodw.us.txt b/daily/us/nasdaq stocks/1/amodw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ca374cdb069af306afa2b1971ece59a041d44ce
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/amodw.us.txt	
@@ -0,0 +1,463 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMODW.US,D,20230503,000000,0.079,0.079,0.0486,0.079,4892,0
+AMODW.US,D,20230504,000000,0.079,0.12,0.0768,0.0819,102933,0
+AMODW.US,D,20230505,000000,0.081,0.081,0.07,0.0702,31276,0
+AMODW.US,D,20230508,000000,0.1004,0.1004,0.075,0.0754,21038,0
+AMODW.US,D,20230509,000000,0.0863,0.1025,0.07,0.0813,7910,0
+AMODW.US,D,20230510,000000,0.0994,0.0994,0.084,0.084,14292,0
+AMODW.US,D,20230511,000000,0.078,0.088,0.077,0.0821,21579,0
+AMODW.US,D,20230512,000000,0.09,0.09,0.05,0.0541,8811,0
+AMODW.US,D,20230515,000000,0.0541,0.0541,0.0541,0.0541,1040,0
+AMODW.US,D,20230516,000000,0.0611,0.0611,0.054,0.054,1954,0
+AMODW.US,D,20230517,000000,0.08,0.085,0.0541,0.0544,16728,0
+AMODW.US,D,20230518,000000,0.055,0.0824,0.055,0.0824,17641,0
+AMODW.US,D,20230519,000000,0.0823,0.0823,0.0823,0.0823,330,0
+AMODW.US,D,20230522,000000,0.087,0.087,0.0868,0.0868,306,0
+AMODW.US,D,20230523,000000,0.0849,0.0849,0.075,0.075,10710,0
+AMODW.US,D,20230524,000000,0.0649,0.0649,0.052,0.052,2021,0
+AMODW.US,D,20230531,000000,0.056,0.0631,0.056,0.056,3480,0
+AMODW.US,D,20230602,000000,0.0642,0.0642,0.0642,0.0642,131,0
+AMODW.US,D,20230607,000000,0.065,0.065,0.065,0.065,6253,0
+AMODW.US,D,20230608,000000,0.055,0.0627,0.055,0.0627,2807,0
+AMODW.US,D,20230613,000000,0.055001,0.08,0.055001,0.06,5280,0
+AMODW.US,D,20230614,000000,0.0601,0.0601,0.060001,0.060001,7099,0
+AMODW.US,D,20230616,000000,0.055,0.0551,0.055,0.0551,6000,0
+AMODW.US,D,20230621,000000,0.0551,0.0722,0.0551,0.0722,3020,0
+AMODW.US,D,20230622,000000,0.0722,0.075,0.0722,0.075,2000,0
+AMODW.US,D,20230627,000000,0.064899,0.065,0.03165,0.03165,42379,0
+AMODW.US,D,20230628,000000,0.03,0.03,0.029,0.03,27268,0
+AMODW.US,D,20230629,000000,0.0455,0.05,0.0178,0.0329,12845,0
+AMODW.US,D,20230705,000000,0.0358,0.0359,0.0153,0.0153,9968,0
+AMODW.US,D,20230706,000000,0.02,0.0448,0.02,0.037,26710,0
+AMODW.US,D,20230707,000000,0.0292,0.0347,0.0292,0.0347,3520,0
+AMODW.US,D,20230710,000000,0.0323,0.0323,0.0305,0.0307,6953,0
+AMODW.US,D,20230711,000000,0.0298,0.03,0.0297,0.0297,1517,0
+AMODW.US,D,20230712,000000,0.03,0.03,0.03,0.03,26657,0
+AMODW.US,D,20230713,000000,0.03,0.03,0.018875,0.018875,1721,0
+AMODW.US,D,20230714,000000,0.0252,0.03,0.019,0.0212,15694,0
+AMODW.US,D,20230717,000000,0.0255,0.0284,0.0254,0.0256,5540,0
+AMODW.US,D,20230718,000000,0.03,0.03,0.03,0.03,4196,0
+AMODW.US,D,20230719,000000,0.03,0.03,0.0263,0.0294,2088,0
+AMODW.US,D,20230720,000000,0.03,0.0313,0.0278,0.02887,28847,0
+AMODW.US,D,20230721,000000,0.0291,0.03,0.029,0.03,6700,0
+AMODW.US,D,20230724,000000,0.03,0.03,0.0269,0.0269,9501,0
+AMODW.US,D,20230725,000000,0.027,0.027,0.027,0.027,251,0
+AMODW.US,D,20230726,000000,0.03,0.03,0.03,0.03,205,0
+AMODW.US,D,20230727,000000,0.03,0.03,0.0299,0.0299,10244,0
+AMODW.US,D,20230728,000000,0.03,0.03,0.0299,0.0299,200,0
+AMODW.US,D,20230731,000000,0.029899,0.03,0.029899,0.03,10001,0
+AMODW.US,D,20230801,000000,0.03,0.03,0.03,0.03,11461,0
+AMODW.US,D,20230802,000000,0.0331,0.0345,0.0311,0.0311,4657,0
+AMODW.US,D,20230804,000000,0.0375,0.0376,0.0375,0.0375,600,0
+AMODW.US,D,20230808,000000,0.0374,0.0374,0.0374,0.0374,399,0
+AMODW.US,D,20230809,000000,0.0375,0.0375,0.025,0.025,3116,0
+AMODW.US,D,20230814,000000,0.0222,0.0281,0.02,0.0281,12343,0
+AMODW.US,D,20230818,000000,0.0276,0.0282,0.0275,0.0282,819,0
+AMODW.US,D,20230821,000000,0.025,0.025,0.025,0.025,100,0
+AMODW.US,D,20230824,000000,0.0288,0.03,0.025,0.025,11076,0
+AMODW.US,D,20230828,000000,0.0329,0.0329,0.0264,0.0279,577,0
+AMODW.US,D,20230829,000000,0.031762,0.032,0.031762,0.032,300,0
+AMODW.US,D,20230831,000000,0.0238,0.0238,0.021902,0.021902,400,0
+AMODW.US,D,20230901,000000,0.024,0.024,0.0239,0.0239,664,0
+AMODW.US,D,20230907,000000,0.02815,0.02815,0.02815,0.02815,2500,0
+AMODW.US,D,20230908,000000,0.0314,0.033,0.0314,0.033,2396,0
+AMODW.US,D,20230911,000000,0.033101,0.0353,0.033,0.033,5008,0
+AMODW.US,D,20230915,000000,0.035,0.05,0.035,0.0366,21913,0
+AMODW.US,D,20230918,000000,0.035,0.035,0.0342,0.035,21701,0
+AMODW.US,D,20230919,000000,0.033,0.035,0.033,0.035,18827,0
+AMODW.US,D,20230920,000000,0.0353,0.0355,0.035299,0.0355,12800,0
+AMODW.US,D,20230921,000000,0.035,0.035,0.022,0.0224,9831,0
+AMODW.US,D,20230922,000000,0.0227,0.0227,0.021,0.021,3600,0
+AMODW.US,D,20230925,000000,0.0264,0.0276,0.0264,0.0275,700,0
+AMODW.US,D,20230927,000000,0.0297,0.0297,0.025,0.025,2500,0
+AMODW.US,D,20230928,000000,0.0287,0.0287,0.026,0.026,703,0
+AMODW.US,D,20231003,000000,0.0239,0.024,0.0239,0.024,1004,0
+AMODW.US,D,20231004,000000,0.0244,0.026,0.02,0.025,270637,0
+AMODW.US,D,20231005,000000,0.0245,0.0272,0.0245,0.0272,1297,0
+AMODW.US,D,20231006,000000,0.0214,0.0214,0.0167,0.0167,500,0
+AMODW.US,D,20231009,000000,0.0285,0.0285,0.0285,0.0285,415,0
+AMODW.US,D,20231012,000000,0.0457,0.0799,0.0301,0.0499,232257,0
+AMODW.US,D,20231013,000000,0.051,0.051,0.0499,0.05,1700,0
+AMODW.US,D,20231016,000000,0.05,0.05,0.0335,0.0375,61796,0
+AMODW.US,D,20231017,000000,0.04,0.04,0.033,0.033,17284,0
+AMODW.US,D,20231018,000000,0.031,0.032,0.03,0.03,8101,0
+AMODW.US,D,20231020,000000,0.0344,0.0344,0.0344,0.0344,500,0
+AMODW.US,D,20231030,000000,0.0344,0.0344,0.0344,0.0344,1500,0
+AMODW.US,D,20231101,000000,0.0299,0.03,0.027,0.027,10001,0
+AMODW.US,D,20231102,000000,0.031,0.031,0.021,0.025,2045,0
+AMODW.US,D,20231113,000000,0.021,0.021,0.021,0.021,621,0
+AMODW.US,D,20231117,000000,0.0214,0.0491,0.021,0.0343,10147,0
+AMODW.US,D,20231124,000000,0.021,0.0227,0.021,0.022,4668,0
+AMODW.US,D,20231127,000000,0.022,0.022,0.022,0.022,2641,0
+AMODW.US,D,20231128,000000,0.0431,0.0431,0.0364,0.04,623,0
+AMODW.US,D,20231129,000000,0.04,0.04,0.0365,0.0365,10608,0
+AMODW.US,D,20231211,000000,0.0336,0.0336,0.0336,0.0336,685,0
+AMODW.US,D,20231215,000000,0.0274,0.03,0.0163,0.0163,39902,0
+AMODW.US,D,20231218,000000,0.0175,0.0176,0.01,0.01,45303,0
+AMODW.US,D,20231219,000000,0.0185,0.0192,0.0185,0.0191,5230,0
+AMODW.US,D,20231220,000000,0.0303,0.0303,0.0199,0.0199,4829,0
+AMODW.US,D,20231221,000000,0.0225,0.0254,0.0225,0.0241,1937,0
+AMODW.US,D,20231222,000000,0.0395,0.0395,0.0395,0.0395,610,0
+AMODW.US,D,20231226,000000,0.0522,0.0522,0.0306,0.0306,10363,0
+AMODW.US,D,20231227,000000,0.031,0.031,0.0297,0.031,1952,0
+AMODW.US,D,20231228,000000,0.0462,0.0462,0.0369,0.04,910,0
+AMODW.US,D,20240102,000000,0.0388,0.064,0.0218,0.0398,33446,0
+AMODW.US,D,20240103,000000,0.0493,0.0494,0.0493,0.0494,1005,0
+AMODW.US,D,20240108,000000,0.0536,0.059,0.0454,0.059,4302,0
+AMODW.US,D,20240109,000000,0.047,0.047,0.047,0.047,822,0
+AMODW.US,D,20240111,000000,0.046,0.046,0.046,0.046,580,0
+AMODW.US,D,20240112,000000,0.0539,0.0539,0.0471,0.0471,410,0
+AMODW.US,D,20240116,000000,0.0496,0.0496,0.0496,0.0496,180,0
+AMODW.US,D,20240122,000000,0.042051,0.0477,0.042051,0.0477,437,0
+AMODW.US,D,20240124,000000,0.0375,0.0375,0.035,0.0352,1802,0
+AMODW.US,D,20240126,000000,0.0298,0.03,0.0151,0.03,25269,0
+AMODW.US,D,20240129,000000,0.03,0.03,0.0169,0.0235,17182,0
+AMODW.US,D,20240130,000000,0.0243,0.0243,0.022919,0.024,4400,0
+AMODW.US,D,20240214,000000,0.0242,0.0243,0.018,0.019,31196,0
+AMODW.US,D,20240227,000000,0.016,0.02,0.016,0.02,14275,0
+AMODW.US,D,20240301,000000,0.02,0.02,0.018,0.02,24836,0
+AMODW.US,D,20240304,000000,0.0437,0.0438,0.0437,0.0438,971,0
+AMODW.US,D,20240308,000000,0.0405,0.0449,0.0405,0.0449,1042,0
+AMODW.US,D,20240311,000000,0.026,0.026,0.0175,0.019,15414,0
+AMODW.US,D,20240315,000000,0.0197,0.0197,0.0191,0.0191,3719,0
+AMODW.US,D,20240319,000000,0.0183,0.0376,0.0176,0.031,79476,0
+AMODW.US,D,20240326,000000,0.0445,0.0445,0.0445,0.0445,201,0
+AMODW.US,D,20240328,000000,0.04,0.04,0.0201,0.0261,11225,0
+AMODW.US,D,20240402,000000,0.0255,0.0255,0.0255,0.0255,125,0
+AMODW.US,D,20240405,000000,0.0399,0.0399,0.0363,0.0398,763,0
+AMODW.US,D,20240408,000000,0.0395,0.0416,0.0317,0.0416,79740,0
+AMODW.US,D,20240409,000000,0.0436,0.044,0.038,0.0439,1811,0
+AMODW.US,D,20240415,000000,0.044,0.044,0.044,0.044,149,0
+AMODW.US,D,20240425,000000,0.0406,0.0555,0.04,0.04,99321,0
+AMODW.US,D,20240502,000000,0.04,0.04,0.035,0.035,11178,0
+AMODW.US,D,20240503,000000,0.04,0.04,0.0399,0.0399,5528,0
+AMODW.US,D,20240506,000000,0.051,0.055,0.051,0.055,50534,0
+AMODW.US,D,20240507,000000,0.0558,0.065,0.04,0.0455,59217,0
+AMODW.US,D,20240508,000000,0.0426,0.0519,0.0401,0.0519,1400,0
+AMODW.US,D,20240509,000000,0.0408,0.055,0.04,0.055,34904,0
+AMODW.US,D,20240510,000000,0.06,0.06,0.06,0.06,175,0
+AMODW.US,D,20240513,000000,0.0572,0.06,0.0503,0.0503,1648,0
+AMODW.US,D,20240514,000000,0.059,0.059,0.059,0.059,382,0
+AMODW.US,D,20240521,000000,0.05,0.05,0.0427,0.05,12580,0
+AMODW.US,D,20240522,000000,0.0602,0.065,0.0602,0.065,1710,0
+AMODW.US,D,20240523,000000,0.0616,0.07,0.0351,0.04,106047,0
+AMODW.US,D,20240524,000000,0.051,0.0511,0.0496,0.051,9587,0
+AMODW.US,D,20240529,000000,0.056,0.061,0.056,0.061,10327,0
+AMODW.US,D,20240530,000000,0.0575,0.07,0.043,0.0477,27806,0
+AMODW.US,D,20240531,000000,0.059,0.064083,0.0432,0.0545,56896,0
+AMODW.US,D,20240603,000000,0.0514,0.0551,0.0302,0.0302,56291,0
+AMODW.US,D,20240604,000000,0.0449,0.0449,0.0449,0.0449,1275,0
+AMODW.US,D,20240605,000000,0.04,0.04,0.0301,0.032,100080,0
+AMODW.US,D,20240606,000000,0.032,0.032,0.025,0.03,578502,0
+AMODW.US,D,20240610,000000,0.0301,0.0345,0.0301,0.0344,9358,0
+AMODW.US,D,20240611,000000,0.0344,0.0344,0.0344,0.0344,200,0
+AMODW.US,D,20240618,000000,0.0298,0.0298,0.0297,0.0297,2000,0
+AMODW.US,D,20240621,000000,0.0335,0.0351,0.0333,0.03335,23200,0
+AMODW.US,D,20240624,000000,0.0442,0.0488,0.0217,0.03,33807,0
+AMODW.US,D,20240625,000000,0.0288,0.045,0.0288,0.0387,15149,0
+AMODW.US,D,20240626,000000,0.0436,0.0436,0.0333,0.0333,7088,0
+AMODW.US,D,20240627,000000,0.0355,0.0479,0.035,0.044,12973,0
+AMODW.US,D,20240628,000000,0.0398,0.0448,0.035,0.039,7267,0
+AMODW.US,D,20240701,000000,0.0351,0.039,0.0351,0.039,1141,0
+AMODW.US,D,20240715,000000,0.038,0.0391,0.034,0.0391,5135,0
+AMODW.US,D,20240730,000000,0.034,0.034,0.034,0.034,2602,0
+AMODW.US,D,20240802,000000,0.034,0.0341,0.0314,0.0341,13467,0
+AMODW.US,D,20240808,000000,0.0302,0.0302,0.03,0.03,24011,0
+AMODW.US,D,20240812,000000,0.0354,0.0389,0.03,0.03,2000,0
+AMODW.US,D,20240822,000000,0.021,0.0235,0.021,0.0235,1010,0
+AMODW.US,D,20240826,000000,0.0419,0.0419,0.0419,0.0419,101,0
+AMODW.US,D,20240828,000000,0.03,0.03,0.03,0.03,25000,0
+AMODW.US,D,20240829,000000,0.035,0.0499,0.035,0.0499,4697,0
+AMODW.US,D,20240830,000000,0.04,0.04,0.0202,0.0232,4681,0
+AMODW.US,D,20240905,000000,0.0202,0.0202,0.0202,0.0202,1351,0
+AMODW.US,D,20240909,000000,0.044,0.0502,0.0405,0.0405,10303,0
+AMODW.US,D,20240911,000000,0.044,0.044,0.044,0.044,150,0
+AMODW.US,D,20240916,000000,0.0372,0.0434,0.0372,0.04,15061,0
+AMODW.US,D,20240919,000000,0.047,0.0536,0.047,0.0536,18471,0
+AMODW.US,D,20240924,000000,0.0536,0.0536,0.0504,0.0506,1000,0
+AMODW.US,D,20240927,000000,0.05105,0.05105,0.05105,0.05105,501,0
+AMODW.US,D,20241007,000000,0.0495,0.0495,0.0495,0.0495,5035,0
+AMODW.US,D,20241010,000000,0.0495,0.056,0.0495,0.05,126589,0
+AMODW.US,D,20241011,000000,0.05,0.05,0.05,0.05,34466,0
+AMODW.US,D,20241014,000000,0.035,0.035,0.035,0.035,100,0
+AMODW.US,D,20241015,000000,0.04,0.04,0.035,0.035,507,0
+AMODW.US,D,20241016,000000,0.0499,0.05,0.0499,0.05,902,0
+AMODW.US,D,20241021,000000,0.0315,0.056,0.0301,0.056,16242,0
+AMODW.US,D,20241022,000000,0.0381,0.0465,0.035,0.0465,2566,0
+AMODW.US,D,20241023,000000,0.0401,0.0515,0.035,0.0351,14378,0
+AMODW.US,D,20241024,000000,0.0355,0.0428,0.0351,0.0427,13194,0
+AMODW.US,D,20241028,000000,0.0497,0.0546,0.0497,0.0546,9498,0
+AMODW.US,D,20241029,000000,0.056,0.0609,0.056,0.06,53505,0
+AMODW.US,D,20241030,000000,0.06,0.061,0.042,0.042,20537,0
+AMODW.US,D,20241031,000000,0.05,0.061,0.0448,0.05,65635,0
+AMODW.US,D,20241101,000000,0.06,0.061,0.035,0.0351,70450,0
+AMODW.US,D,20241104,000000,0.04,0.0539,0.04,0.0539,6565,0
+AMODW.US,D,20241105,000000,0.0456,0.052927,0.035,0.05,14596,0
+AMODW.US,D,20241106,000000,0.035,0.052,0.035,0.052,556,0
+AMODW.US,D,20241111,000000,0.0572,0.0699,0.035,0.05,40605,0
+AMODW.US,D,20241112,000000,0.05,0.055,0.025,0.025,25887,0
+AMODW.US,D,20241113,000000,0.0325,0.0548,0.0325,0.0519,92904,0
+AMODW.US,D,20241118,000000,0.0699,0.07,0.0303,0.0303,2763,0
+AMODW.US,D,20241119,000000,0.049,0.0699,0.0301,0.0301,3193,0
+AMODW.US,D,20241120,000000,0.051899,0.0676,0.047,0.047,12011,0
+AMODW.US,D,20241121,000000,0.103,0.115,0.0312,0.0321,26496,0
+AMODW.US,D,20241122,000000,0.06,0.0698,0.0301,0.0321,22387,0
+AMODW.US,D,20241125,000000,0.05,0.05,0.0321,0.0321,4295,0
+AMODW.US,D,20241126,000000,0.0392,0.0498,0.03,0.03,4581,0
+AMODW.US,D,20241127,000000,0.0311,0.051,0.0303,0.051,23417,0
+AMODW.US,D,20241129,000000,0.0698,0.07,0.0567,0.0567,5316,0
+AMODW.US,D,20241203,000000,0.0492,0.07,0.0492,0.052,18256,0
+AMODW.US,D,20241204,000000,0.065,0.07,0.05,0.05,11018,0
+AMODW.US,D,20241205,000000,0.0686,0.07,0.0401,0.051,10161,0
+AMODW.US,D,20241206,000000,0.07,0.07,0.0411,0.0502,128468,0
+AMODW.US,D,20241209,000000,0.05,0.05,0.035,0.035,69062,0
+AMODW.US,D,20241210,000000,0.05,0.0575,0.05,0.05,5827,0
+AMODW.US,D,20241211,000000,0.0501,0.0501,0.0401,0.0401,1350,0
+AMODW.US,D,20241212,000000,0.0599,0.06,0.0499,0.0499,5744,0
+AMODW.US,D,20241213,000000,0.05,0.08,0.05,0.075,170122,0
+AMODW.US,D,20241216,000000,0.08,0.08,0.056,0.056,25800,0
+AMODW.US,D,20241217,000000,0.0656,0.0729,0.032,0.0401,88100,0
+AMODW.US,D,20241218,000000,0.0401,0.0456,0.0326,0.0328,7100,0
+AMODW.US,D,20241219,000000,0.042,0.1872,0.0371,0.07,450100,0
+AMODW.US,D,20241220,000000,0.11,0.23,0.0707,0.09,178200,0
+AMODW.US,D,20241223,000000,0.1095,0.1095,0.0601,0.065,35800,0
+AMODW.US,D,20241224,000000,0.109,0.109,0.059,0.06,48500,0
+AMODW.US,D,20241226,000000,0.06,0.0991,0.06,0.0854,34300,0
+AMODW.US,D,20241227,000000,0.075,0.0853,0.0749,0.0852,4200,0
+AMODW.US,D,20241230,000000,0.0796,0.0979,0.0788,0.085,48976,0
+AMODW.US,D,20241231,000000,0.071249,0.085,0.06,0.085,19302,0
+AMODW.US,D,20250102,000000,0.085,0.085,0.0711,0.0711,24466,0
+AMODW.US,D,20250103,000000,0.077899,0.09,0.071,0.08,45677,0
+AMODW.US,D,20250106,000000,0.1,0.1211,0.062,0.0725,728505,0
+AMODW.US,D,20250107,000000,0.089951,0.089951,0.0651,0.0698,69088,0
+AMODW.US,D,20250108,000000,0.065,0.0698,0.0451,0.06,296968,0
+AMODW.US,D,20250110,000000,0.0598,0.072,0.04,0.05,336883,0
+AMODW.US,D,20250113,000000,0.0402,0.0497,0.036,0.0448,95179,0
+AMODW.US,D,20250114,000000,0.0432,0.06,0.0324,0.0571,132430,0
+AMODW.US,D,20250115,000000,0.0592,0.0598,0.0361,0.0471,20011,0
+AMODW.US,D,20250116,000000,0.04,0.0449,0.04,0.0445,63882,0
+AMODW.US,D,20250117,000000,0.0442,0.085,0.0442,0.0789,744652,0
+AMODW.US,D,20250121,000000,0.08,0.0899,0.0453,0.052,88307,0
+AMODW.US,D,20250122,000000,0.0799,0.0804,0.052,0.055,101568,0
+AMODW.US,D,20250123,000000,0.0599,0.0674,0.056,0.0567,11382,0
+AMODW.US,D,20250124,000000,0.063345,0.0694,0.062,0.062,41407,0
+AMODW.US,D,20250127,000000,0.0669,0.0674,0.052,0.052,33773,0
+AMODW.US,D,20250128,000000,0.0573,0.0575,0.045,0.0502,21409,0
+AMODW.US,D,20250129,000000,0.0598,0.0601,0.0598,0.0599,8702,0
+AMODW.US,D,20250130,000000,0.1001,0.16,0.09,0.0903,2115078,0
+AMODW.US,D,20250131,000000,0.0998,0.0998,0.0652,0.0705,143784,0
+AMODW.US,D,20250203,000000,0.0736,0.0757,0.0661,0.069,30172,0
+AMODW.US,D,20250204,000000,0.081,0.09,0.0617,0.0668,224986,0
+AMODW.US,D,20250205,000000,0.08,0.082,0.07,0.07,117125,0
+AMODW.US,D,20250206,000000,0.0797,0.0797,0.07,0.0706,39537,0
+AMODW.US,D,20250207,000000,0.0702,0.075,0.07,0.0703,8800,0
+AMODW.US,D,20250210,000000,0.07,0.0749,0.068,0.070544,5766,0
+AMODW.US,D,20250211,000000,0.07,0.07,0.057626,0.06,72747,0
+AMODW.US,D,20250212,000000,0.06,0.0637,0.0581,0.0637,1440,0
+AMODW.US,D,20250213,000000,0.09,0.179899,0.09,0.1245,2515984,0
+AMODW.US,D,20250214,000000,0.149,0.149,0.084,0.0902,331206,0
+AMODW.US,D,20250218,000000,0.0999,0.129,0.0975,0.1054,149068,0
+AMODW.US,D,20250219,000000,0.1199,0.135,0.092,0.1199,67944,0
+AMODW.US,D,20250220,000000,0.1039,0.112326,0.095,0.095,11466,0
+AMODW.US,D,20250221,000000,0.1025,0.1025,0.071,0.0718,135319,0
+AMODW.US,D,20250224,000000,0.089,0.09,0.089,0.09,3914,0
+AMODW.US,D,20250225,000000,0.0802,0.0802,0.0625,0.071,95070,0
+AMODW.US,D,20250226,000000,0.07,0.0765,0.0638,0.07,64178,0
+AMODW.US,D,20250227,000000,0.0788,0.0788,0.067,0.07,22338,0
+AMODW.US,D,20250228,000000,0.0602,0.0699,0.057,0.0699,124012,0
+AMODW.US,D,20250303,000000,0.0699,0.0699,0.057,0.06,76252,0
+AMODW.US,D,20250304,000000,0.06,0.0688,0.0573,0.06,77792,0
+AMODW.US,D,20250305,000000,0.061,0.0687,0.06,0.0616,52883,0
+AMODW.US,D,20250306,000000,0.0601,0.067,0.06,0.0606,11186,0
+AMODW.US,D,20250307,000000,0.0668,0.0702,0.0525,0.0601,69126,0
+AMODW.US,D,20250310,000000,0.060301,0.060301,0.0603,0.0603,3364,0
+AMODW.US,D,20250311,000000,0.065,0.0719,0.0602,0.0602,120991,0
+AMODW.US,D,20250312,000000,0.0699,0.07,0.0649,0.0698,5279,0
+AMODW.US,D,20250314,000000,0.0697,0.0844,0.0621,0.07,54938,0
+AMODW.US,D,20250317,000000,0.07,0.078699,0.0697,0.07,12798,0
+AMODW.US,D,20250318,000000,0.08685,0.08685,0.0725,0.0725,2342,0
+AMODW.US,D,20250319,000000,0.065,0.0652,0.0631,0.0643,26975,0
+AMODW.US,D,20250320,000000,0.064,0.0677,0.064,0.0677,1080,0
+AMODW.US,D,20250321,000000,0.062,0.065001,0.06,0.06,57500,0
+AMODW.US,D,20250324,000000,0.0615,0.0687,0.05,0.05,142111,0
+AMODW.US,D,20250325,000000,0.0501,0.0514,0.0501,0.0513,2663,0
+AMODW.US,D,20250326,000000,0.0557,0.06,0.0514,0.06,3321,0
+AMODW.US,D,20250327,000000,0.0513,0.0587,0.045,0.045,70536,0
+AMODW.US,D,20250328,000000,0.0475,0.05345,0.0475,0.05345,88129,0
+AMODW.US,D,20250331,000000,0.05,0.098,0.044,0.0605,68855,0
+AMODW.US,D,20250401,000000,0.0739,0.0739,0.0548,0.07,5002,0
+AMODW.US,D,20250403,000000,0.07,0.07,0.05785,0.05785,27764,0
+AMODW.US,D,20250404,000000,0.06,0.077501,0.055,0.059999,45466,0
+AMODW.US,D,20250407,000000,0.0601,0.0601,0.06,0.06,300,0
+AMODW.US,D,20250408,000000,0.07,0.0725,0.06,0.0724,173161,0
+AMODW.US,D,20250409,000000,0.0725,0.0725,0.055,0.055,1009,0
+AMODW.US,D,20250414,000000,0.07,0.0701,0.07,0.07,53904,0
+AMODW.US,D,20250415,000000,0.07,0.07,0.07,0.07,13200,0
+AMODW.US,D,20250416,000000,0.0701,0.09,0.06,0.0899,23756,0
+AMODW.US,D,20250417,000000,0.081,0.081,0.0723,0.072351,2830,0
+AMODW.US,D,20250422,000000,0.0724,0.0724,0.055,0.055,16004,0
+AMODW.US,D,20250424,000000,0.06,0.06,0.06,0.06,100,0
+AMODW.US,D,20250425,000000,0.07,0.08,0.07,0.07,2176,0
+AMODW.US,D,20250428,000000,0.08,0.0849,0.08,0.080016,48921,0
+AMODW.US,D,20250429,000000,0.080001,0.080001,0.07,0.08,9845,0
+AMODW.US,D,20250430,000000,0.0798,0.082251,0.06,0.08,14836,0
+AMODW.US,D,20250501,000000,0.08,0.08,0.06,0.07,62964,0
+AMODW.US,D,20250502,000000,0.0797,0.0823,0.0796,0.08,92446,0
+AMODW.US,D,20250505,000000,0.07,0.098,0.07,0.098,43505,0
+AMODW.US,D,20250506,000000,0.0721,0.095,0.0601,0.0601,12643,0
+AMODW.US,D,20250507,000000,0.08,0.0898,0.08,0.0898,65216,0
+AMODW.US,D,20250508,000000,0.0801,0.0801,0.062,0.0798,12138,0
+AMODW.US,D,20250509,000000,0.0798,0.0798,0.062,0.07,3611,0
+AMODW.US,D,20250512,000000,0.08,0.098,0.07,0.07,12234,0
+AMODW.US,D,20250513,000000,0.0701,0.0701,0.0621,0.0621,3877,0
+AMODW.US,D,20250514,000000,0.0631,0.074903,0.062,0.07,9130,0
+AMODW.US,D,20250515,000000,0.07,0.08,0.064,0.07,101177,0
+AMODW.US,D,20250516,000000,0.07,0.0763,0.07,0.07,2285,0
+AMODW.US,D,20250519,000000,0.075,0.075,0.07,0.07,3429,0
+AMODW.US,D,20250520,000000,0.07,0.08695,0.07,0.07,6559,0
+AMODW.US,D,20250521,000000,0.0702,0.0702,0.0702,0.0702,1619,0
+AMODW.US,D,20250522,000000,0.0703,0.0703,0.0626,0.0626,28826,0
+AMODW.US,D,20250523,000000,0.0602,0.0602,0.0555,0.059,47394,0
+AMODW.US,D,20250527,000000,0.0626,0.07,0.059,0.07,46921,0
+AMODW.US,D,20250528,000000,0.07245,0.08,0.065,0.08,146377,0
+AMODW.US,D,20250529,000000,0.075,0.077,0.075,0.077,5633,0
+AMODW.US,D,20250530,000000,0.0768,0.0768,0.065,0.069,766,0
+AMODW.US,D,20250602,000000,0.0631,0.0631,0.06,0.06,5005,0
+AMODW.US,D,20250603,000000,0.07,0.0744,0.07,0.0743,7165,0
+AMODW.US,D,20250605,000000,0.0739,0.074,0.0739,0.074,2403,0
+AMODW.US,D,20250606,000000,0.0737,0.094,0.0737,0.0849,24612,0
+AMODW.US,D,20250609,000000,0.089,0.089,0.089,0.089,103,0
+AMODW.US,D,20250610,000000,0.0885,0.0885,0.085,0.085,7958,0
+AMODW.US,D,20250611,000000,0.085,0.085,0.085,0.085,115,0
+AMODW.US,D,20250613,000000,0.0875,0.09,0.0875,0.09,12717,0
+AMODW.US,D,20250616,000000,0.0884,0.09,0.0884,0.09,852,0
+AMODW.US,D,20250617,000000,0.0892,0.0892,0.0892,0.0892,355,0
+AMODW.US,D,20250620,000000,0.089,0.089,0.08,0.0801,22450,0
+AMODW.US,D,20250623,000000,0.0839,0.0924,0.08,0.09,35804,0
+AMODW.US,D,20250625,000000,0.09,0.09,0.09,0.09,118,0
+AMODW.US,D,20250626,000000,0.0906,0.0975,0.09,0.09,3358,0
+AMODW.US,D,20250627,000000,0.0885,0.09,0.0885,0.09,10029,0
+AMODW.US,D,20250630,000000,0.0856,0.14,0.0856,0.111,16751,0
+AMODW.US,D,20250701,000000,0.1197,0.1197,0.1197,0.1197,199,0
+AMODW.US,D,20250703,000000,0.08,0.1,0.08,0.0999,6223,0
+AMODW.US,D,20250707,000000,0.0857,0.0888,0.0857,0.0858,3244,0
+AMODW.US,D,20250708,000000,0.0858,0.0858,0.08,0.0801,13233,0
+AMODW.US,D,20250709,000000,0.09,0.092,0.09,0.092,6328,0
+AMODW.US,D,20250710,000000,0.090595,0.092,0.0866,0.0907,5007,0
+AMODW.US,D,20250711,000000,0.0998,0.11,0.0958,0.1099,28959,0
+AMODW.US,D,20250714,000000,0.094,0.0999,0.094,0.0999,600,0
+AMODW.US,D,20250715,000000,0.105,0.105,0.099,0.099,8722,0
+AMODW.US,D,20250716,000000,0.0953,0.0953,0.0953,0.0953,1422,0
+AMODW.US,D,20250717,000000,0.1,0.1,0.094,0.1,12536,0
+AMODW.US,D,20250718,000000,0.1001,0.1001,0.0857,0.0859,12338,0
+AMODW.US,D,20250722,000000,0.0839,0.098999,0.0839,0.0981,3332,0
+AMODW.US,D,20250723,000000,0.1108,0.14,0.1023,0.1195,694390,0
+AMODW.US,D,20250724,000000,0.1296,0.13,0.1001,0.105,105328,0
+AMODW.US,D,20250725,000000,0.1144,0.1777,0.1,0.13,142474,0
+AMODW.US,D,20250728,000000,0.1051,0.1302,0.100701,0.121,61127,0
+AMODW.US,D,20250729,000000,0.12,0.12,0.11,0.11,2116,0
+AMODW.US,D,20250730,000000,0.120001,0.1257,0.11,0.1202,22706,0
+AMODW.US,D,20250731,000000,0.1202,0.1204,0.1202,0.1204,12721,0
+AMODW.US,D,20250801,000000,0.129299,0.1293,0.129299,0.1293,3351,0
+AMODW.US,D,20250804,000000,0.165,0.165,0.11115,0.1123,149367,0
+AMODW.US,D,20250805,000000,0.13,0.135001,0.119998,0.12,9267,0
+AMODW.US,D,20250807,000000,0.155,0.155,0.1152,0.1212,16326,0
+AMODW.US,D,20250808,000000,0.1224,0.1224,0.1224,0.1224,184,0
+AMODW.US,D,20250811,000000,0.1151,0.11511,0.1151,0.11511,3928,0
+AMODW.US,D,20250812,000000,0.125,0.1252,0.125,0.1252,642,0
+AMODW.US,D,20250814,000000,0.0811,0.13,0.0811,0.124,3388,0
+AMODW.US,D,20250818,000000,0.124001,0.124001,0.101,0.101,2129,0
+AMODW.US,D,20250819,000000,0.101,0.124019,0.1001,0.1001,2476,0
+AMODW.US,D,20250820,000000,0.1095,0.12,0.1095,0.12,975,0
+AMODW.US,D,20250821,000000,0.1099,0.11,0.1098,0.11,965,0
+AMODW.US,D,20250825,000000,0.103,0.1031,0.103,0.103,972,0
+AMODW.US,D,20250826,000000,0.103,0.1076,0.103,0.103,737,0
+AMODW.US,D,20250827,000000,0.11,0.11,0.0801,0.1,3544,0
+AMODW.US,D,20250829,000000,0.0901,0.0901,0.0901,0.0901,642,0
+AMODW.US,D,20250903,000000,0.1001,0.1001,0.048,0.0801,47012,0
+AMODW.US,D,20250904,000000,0.08,0.08,0.08,0.08,517,0
+AMODW.US,D,20250905,000000,0.09,0.0962,0.074,0.0961,27943,0
+AMODW.US,D,20250908,000000,0.085136,0.085136,0.085136,0.085136,225,0
+AMODW.US,D,20250909,000000,0.10005,0.10005,0.08,0.08,1708,0
+AMODW.US,D,20250910,000000,0.08,0.08,0.08,0.08,6337,0
+AMODW.US,D,20250911,000000,0.09,0.09,0.08,0.08,441,0
+AMODW.US,D,20250915,000000,0.0852,0.0852,0.0811,0.0811,2500,0
+AMODW.US,D,20250916,000000,0.08,0.084599,0.08,0.084599,1299,0
+AMODW.US,D,20250917,000000,0.089,0.089,0.088,0.088,2828,0
+AMODW.US,D,20250918,000000,0.1,0.1,0.0726,0.0909,21499,0
+AMODW.US,D,20250919,000000,0.0998,0.0998,0.0985,0.099,2174,0
+AMODW.US,D,20250922,000000,0.08,0.09,0.08,0.09,645,0
+AMODW.US,D,20250923,000000,0.09,0.09005,0.088086,0.088086,3900,0
+AMODW.US,D,20250924,000000,0.088,0.0889,0.0749,0.0801,19716,0
+AMODW.US,D,20250925,000000,0.0855,0.0855,0.0676,0.0676,12422,0
+AMODW.US,D,20250929,000000,0.07,0.070101,0.07,0.070101,916,0
+AMODW.US,D,20250930,000000,0.0794,0.0794,0.0785,0.0785,1900,0
+AMODW.US,D,20251001,000000,0.08,0.0809,0.08,0.0809,2512,0
+AMODW.US,D,20251002,000000,0.11,0.11,0.065,0.0819,101755,0
+AMODW.US,D,20251003,000000,0.0982,0.106,0.0895,0.1,37118,0
+AMODW.US,D,20251006,000000,0.0921,0.0921,0.0921,0.0921,1000,0
+AMODW.US,D,20251007,000000,0.0894,0.0912,0.065,0.065,36165,0
+AMODW.US,D,20251009,000000,0.08,0.0898,0.08,0.0898,4187,0
+AMODW.US,D,20251010,000000,0.090999,0.091,0.08,0.0909,9664,0
+AMODW.US,D,20251013,000000,0.0805,0.0908,0.0805,0.0908,1400,0
+AMODW.US,D,20251014,000000,0.11,0.11,0.0889,0.0889,1715,0
+AMODW.US,D,20251020,000000,0.09,0.09,0.09,0.09,1210,0
+AMODW.US,D,20251021,000000,0.09,0.09,0.0899,0.0899,3076,0
+AMODW.US,D,20251023,000000,0.09,0.09,0.0899,0.09,5977,0
+AMODW.US,D,20251024,000000,0.0873,0.0899,0.0805,0.0899,2410,0
+AMODW.US,D,20251027,000000,0.0898,0.09,0.0805,0.0899,8440,0
+AMODW.US,D,20251029,000000,0.0899,0.09,0.082601,0.0877,9426,0
+AMODW.US,D,20251030,000000,0.075,0.075,0.075,0.075,258,0
+AMODW.US,D,20251103,000000,0.0821,0.0821,0.0762,0.0799,3190,0
+AMODW.US,D,20251104,000000,0.0845,0.0845,0.0845,0.0845,106,0
+AMODW.US,D,20251105,000000,0.0764,0.0845,0.073,0.0845,27329,0
+AMODW.US,D,20251106,000000,0.082299,0.0899,0.082299,0.0898,21439,0
+AMODW.US,D,20251110,000000,0.0899,0.0899,0.0898,0.0899,2009,0
+AMODW.US,D,20251112,000000,0.0899,0.09,0.08,0.09,27727,0
+AMODW.US,D,20251113,000000,0.0787,0.09,0.0787,0.09,1811,0
+AMODW.US,D,20251114,000000,0.079102,0.0899,0.079102,0.0899,338,0
+AMODW.US,D,20251118,000000,0.0843,0.0843,0.0786,0.0788,7600,0
+AMODW.US,D,20251119,000000,0.0898,0.0898,0.0898,0.0898,100,0
+AMODW.US,D,20251120,000000,0.08,0.0801,0.0786,0.0788,2950,0
+AMODW.US,D,20251202,000000,0.0801,0.0801,0.0801,0.0801,7506,0
+AMODW.US,D,20251204,000000,0.0776,0.0776,0.0776,0.0776,1000,0
+AMODW.US,D,20251209,000000,0.0699,0.07,0.0692,0.0699,6688,0
+AMODW.US,D,20251210,000000,0.075,0.0751,0.075,0.0751,250,0
+AMODW.US,D,20251215,000000,0.065301,0.065301,0.0652,0.0652,792,0
+AMODW.US,D,20251217,000000,0.0897,0.0898,0.0897,0.0898,1013,0
+AMODW.US,D,20251218,000000,0.0898,0.09,0.08,0.0898,9587,0
+AMODW.US,D,20251219,000000,0.079,0.0845,0.07,0.07,5900,0
+AMODW.US,D,20251222,000000,0.0651,0.0651,0.0589,0.06,126102,0
+AMODW.US,D,20251223,000000,0.0594,0.08,0.0551,0.08,2236,0
+AMODW.US,D,20251224,000000,0.0717,0.0717,0.05,0.060299,6891,0
+AMODW.US,D,20251226,000000,0.05,0.05,0.05,0.05,3000,0
+AMODW.US,D,20251231,000000,0.055,0.055,0.05,0.0549,3900,0
+AMODW.US,D,20260102,000000,0.0501,0.0535,0.0451,0.0534,10317,0
+AMODW.US,D,20260105,000000,0.055,0.055,0.0503,0.055,661,0
+AMODW.US,D,20260107,000000,0.0649,0.0765,0.0577,0.073,102934,0
+AMODW.US,D,20260108,000000,0.0614,0.0799,0.0509,0.0695,25602,0
+AMODW.US,D,20260109,000000,0.0546,0.06,0.0535,0.0597,8605,0
+AMODW.US,D,20260112,000000,0.0533,0.0745,0.0533,0.0745,2250,0
+AMODW.US,D,20260113,000000,0.074,0.074,0.050501,0.0624,22334,0
+AMODW.US,D,20260114,000000,0.06,0.0624,0.0598,0.0599,21349,0
+AMODW.US,D,20260115,000000,0.0505,0.0696,0.0505,0.0696,6737,0
+AMODW.US,D,20260116,000000,0.0532,0.069199,0.0446,0.061999,332406,0
+AMODW.US,D,20260120,000000,0.0597,0.0619,0.0597,0.0619,879,0
+AMODW.US,D,20260121,000000,0.0617,0.0618,0.0531,0.0618,13757,0
+AMODW.US,D,20260122,000000,0.0596,0.0596,0.055,0.0583,2482,0
+AMODW.US,D,20260123,000000,0.0508,0.0594,0.0508,0.0594,2942,0
+AMODW.US,D,20260126,000000,0.059,0.0594,0.059,0.059,6020,0
+AMODW.US,D,20260127,000000,0.058799,0.0798,0.058798,0.065799,19443,0
+AMODW.US,D,20260128,000000,0.0591,0.0835,0.057,0.08,48486,0
+AMODW.US,D,20260129,000000,0.089,0.1331,0.0732,0.086,33268,0
+AMODW.US,D,20260130,000000,0.089397,0.1,0.0801,0.1,3140,0
+AMODW.US,D,20260202,000000,0.0665,0.0771,0.0665,0.077,13596,0
+AMODW.US,D,20260203,000000,0.0771,0.1331,0.068,0.131,13865,0
+AMODW.US,D,20260204,000000,0.131,0.131,0.0711,0.09,17214,0
+AMODW.US,D,20260205,000000,0.0713,0.0904,0.0713,0.09,1606,0
+AMODW.US,D,20260206,000000,0.07,0.1095,0.07,0.1095,2041,0
+AMODW.US,D,20260209,000000,0.0825,0.1048,0.0667,0.104,5865,0
+AMODW.US,D,20260210,000000,0.0773,0.0774,0.07,0.0774,5156,0
+AMODW.US,D,20260211,000000,0.0652,0.0772,0.065,0.0768,11971,0
+AMODW.US,D,20260212,000000,0.06,0.077099,0.06,0.077099,498,0
+AMODW.US,D,20260218,000000,0.0627,0.0627,0.0627,0.0627,125,0
diff --git a/daily/us/nasdaq stocks/1/apge.us.txt b/daily/us/nasdaq stocks/1/apge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e9c91d87bafbb63119a966d558131715c1379b4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apge.us.txt	
@@ -0,0 +1,653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APGE.US,D,20230714,000000,21.5,21.96,19.99,21.23,4710213,0
+APGE.US,D,20230717,000000,20.4,21.75,20.02,20.8,417934,0
+APGE.US,D,20230718,000000,20.8,21.545,20.27,20.7,306222,0
+APGE.US,D,20230719,000000,20.46,21.08,20.31,20.45,212556,0
+APGE.US,D,20230720,000000,20.41,20.84,20.06,20.41,92823,0
+APGE.US,D,20230721,000000,20.69,20.69,20.13,20.4,276430,0
+APGE.US,D,20230724,000000,20.4,20.46,19.975,20.32,162226,0
+APGE.US,D,20230725,000000,20.16,21.29,20.16,20.66,80241,0
+APGE.US,D,20230726,000000,20.51,21.4,20.475,21.03,101403,0
+APGE.US,D,20230727,000000,21.07,21.47,20.57,21.29,241449,0
+APGE.US,D,20230728,000000,21.5,21.5,20.3,20.75,298841,0
+APGE.US,D,20230731,000000,20.62,21.4,20.35,21.4,72812,0
+APGE.US,D,20230801,000000,21.18,21.43,20.45,21.43,47576,0
+APGE.US,D,20230802,000000,21.64,21.91,20.31,20.81,153889,0
+APGE.US,D,20230803,000000,20.51,21.28,20.42,21.12,127564,0
+APGE.US,D,20230804,000000,20.88,21.47,20.61,20.7,81219,0
+APGE.US,D,20230807,000000,20.68,20.89,20.41,20.5,202620,0
+APGE.US,D,20230808,000000,21.13,21.989,20.67,21.46,162431,0
+APGE.US,D,20230809,000000,21.65,22.02,21.2525,21.62,124252,0
+APGE.US,D,20230810,000000,21.76,22.53,21.5,21.95,201886,0
+APGE.US,D,20230811,000000,21.78,22.8786,21.51,21.67,118570,0
+APGE.US,D,20230814,000000,21.81,23.06,21.13,22.55,120915,0
+APGE.US,D,20230815,000000,22.36,22.575,22.02,22.22,108380,0
+APGE.US,D,20230816,000000,22.06,23.33,22.06,23.19,194596,0
+APGE.US,D,20230817,000000,23.55,23.91,22.8,23.6,172653,0
+APGE.US,D,20230818,000000,23.81,24.25,23.26,24.24,143709,0
+APGE.US,D,20230821,000000,24.29,25,22.95,24.3,412865,0
+APGE.US,D,20230822,000000,24.38,25.0874,23.83,24.21,521311,0
+APGE.US,D,20230823,000000,24.02,24.965,23.8625,24.55,297327,0
+APGE.US,D,20230824,000000,24.59,25.54,24.4,24.7,198870,0
+APGE.US,D,20230825,000000,24.94,24.94,23.48,23.75,298298,0
+APGE.US,D,20230828,000000,23.56,23.825,23.23,23.33,169171,0
+APGE.US,D,20230829,000000,23.33,23.9,23.04,23.5,176455,0
+APGE.US,D,20230830,000000,24.45,24.45,23.3,23.9,325221,0
+APGE.US,D,20230831,000000,23.92,24.455,22.94,22.94,178520,0
+APGE.US,D,20230901,000000,22.94,25.15,22.94,24.71,322881,0
+APGE.US,D,20230905,000000,25.01,25.41,23.63,23.8,294744,0
+APGE.US,D,20230906,000000,23.8,25.3499,23.39,23.67,137595,0
+APGE.US,D,20230907,000000,23.42,23.84,23.245,23.62,131182,0
+APGE.US,D,20230908,000000,23.25,23.91,23.05,23.19,104117,0
+APGE.US,D,20230911,000000,23.36,24.33,22.84,22.88,175193,0
+APGE.US,D,20230912,000000,22.42,23.09,21.96,22,252367,0
+APGE.US,D,20230913,000000,21.92,22.57,21.17,21.67,434955,0
+APGE.US,D,20230914,000000,21.53,21.84,20.35,20.79,304968,0
+APGE.US,D,20230915,000000,20.4,20.92,19.96,20.57,4173521,0
+APGE.US,D,20230918,000000,20.46,23.27,20.46,22.88,559722,0
+APGE.US,D,20230919,000000,23.1,23.5,22.28,22.98,389527,0
+APGE.US,D,20230920,000000,22.96,23.6975,20.7775,20.84,432353,0
+APGE.US,D,20230921,000000,20.84,21.95,20.59,21.34,360644,0
+APGE.US,D,20230922,000000,21.17,21.75,20.28,20.87,437595,0
+APGE.US,D,20230925,000000,20.8,21.36,19.79,19.98,179911,0
+APGE.US,D,20230926,000000,19.89,21.385,18.99,20.8,122804,0
+APGE.US,D,20230927,000000,20.7,21.52,20.03,21.46,91330,0
+APGE.US,D,20230928,000000,21.3,21.3,20.12,20.68,342174,0
+APGE.US,D,20230929,000000,20.72,21.46,20.3,21.3,155660,0
+APGE.US,D,20231002,000000,21.26,21.44,19.84,20.4,603788,0
+APGE.US,D,20231003,000000,20.4,21.08,19.912,20.72,414461,0
+APGE.US,D,20231004,000000,20.66,21.36,20.17,20.5,276764,0
+APGE.US,D,20231005,000000,20.39,21.46,20.33,21.44,216393,0
+APGE.US,D,20231006,000000,21.61,22.455,20.2,22.15,212799,0
+APGE.US,D,20231009,000000,22.04,22.04,20.86,20.94,98317,0
+APGE.US,D,20231010,000000,20.76,22.04,20.465,21.28,133204,0
+APGE.US,D,20231011,000000,21.21,21.855,20.17,20.36,118598,0
+APGE.US,D,20231012,000000,20.37,20.76,19.68,20,258240,0
+APGE.US,D,20231013,000000,19.99,20.24,19.69,19.99,157117,0
+APGE.US,D,20231016,000000,20.06,20.4575,19.755,20.37,133283,0
+APGE.US,D,20231017,000000,20.48,21.31,19.98,21.15,156015,0
+APGE.US,D,20231018,000000,21.26,21.8,19.83,20.07,252396,0
+APGE.US,D,20231019,000000,19.91,20.55,19.67,19.97,414336,0
+APGE.US,D,20231020,000000,19.95,20.16,17.005,17.04,384070,0
+APGE.US,D,20231023,000000,17.01,17.01,15.65,15.665,957079,0
+APGE.US,D,20231024,000000,16,16.31,15.52,16.22,647032,0
+APGE.US,D,20231025,000000,16,16.045,14.92,15.33,405652,0
+APGE.US,D,20231026,000000,15.3,15.35,14.95,15,404851,0
+APGE.US,D,20231027,000000,15.03,15.85,14.51,15.76,236656,0
+APGE.US,D,20231030,000000,16.01,17.095,15.59,16.67,177731,0
+APGE.US,D,20231031,000000,16.9,17.38,15.78,17.18,185550,0
+APGE.US,D,20231101,000000,17.08,18.008,16.74,17.93,152512,0
+APGE.US,D,20231102,000000,18.25,18.83,17.87,18.59,123828,0
+APGE.US,D,20231103,000000,19.01,19.3,18.79,19.08,81911,0
+APGE.US,D,20231106,000000,19,19.28,17.16,17.27,126004,0
+APGE.US,D,20231107,000000,17.01,17.75,16.99,17.06,163574,0
+APGE.US,D,20231108,000000,17.25,17.55,16,16.2,994659,0
+APGE.US,D,20231109,000000,16.39,17.9,15.9,15.93,655947,0
+APGE.US,D,20231110,000000,15.92,15.92,14.19,15.17,433970,0
+APGE.US,D,20231113,000000,14.91,16.3,14.91,16.28,347232,0
+APGE.US,D,20231114,000000,16.63,17.63,16.375,17.11,359070,0
+APGE.US,D,20231115,000000,17.41,18.9,17.41,17.86,302806,0
+APGE.US,D,20231116,000000,17.86,19,16.62,16.81,196482,0
+APGE.US,D,20231117,000000,16.94,18.32,16.94,18.3,125442,0
+APGE.US,D,20231120,000000,18.66,20.82,17.995,18.02,178621,0
+APGE.US,D,20231121,000000,17.73,18.12,17.0486,17.56,115887,0
+APGE.US,D,20231122,000000,17.97,18.28,17.16,17.23,131414,0
+APGE.US,D,20231124,000000,17.12,17.725,16.97,17.2,80505,0
+APGE.US,D,20231127,000000,17.11,18.5177,16.59,16.86,329489,0
+APGE.US,D,20231128,000000,17.02,17.42,16.39,17.27,511911,0
+APGE.US,D,20231129,000000,17.63,18.65,17.5864,17.87,116308,0
+APGE.US,D,20231130,000000,18.08,19.885,17.1685,19.51,874149,0
+APGE.US,D,20231201,000000,19.31,20.02,18.235,19.87,304819,0
+APGE.US,D,20231204,000000,19.91,20.585,19.43,20.3,130915,0
+APGE.US,D,20231205,000000,19.96,21.41,18.84,21.17,931577,0
+APGE.US,D,20231206,000000,21.57,22.235,21.04,21.5,248236,0
+APGE.US,D,20231207,000000,21.59,22.52,21.22,21.74,140950,0
+APGE.US,D,20231208,000000,21.67,22.94,20.62,21.48,437172,0
+APGE.US,D,20231211,000000,21.6,21.6,19.91,20.84,391898,0
+APGE.US,D,20231212,000000,21,21.69,20.19,21.33,142503,0
+APGE.US,D,20231213,000000,21.33,22.29,21.16,22.13,182424,0
+APGE.US,D,20231214,000000,22.78,23.36,20.78,23.24,142444,0
+APGE.US,D,20231215,000000,23.62,23.65,22.11,22.84,761785,0
+APGE.US,D,20231218,000000,22.87,23.6,22.41,22.86,309567,0
+APGE.US,D,20231219,000000,23.31,23.395,22.2,23.22,157186,0
+APGE.US,D,20231220,000000,23.89,25.53,23.7125,24.79,496596,0
+APGE.US,D,20231221,000000,25.03,25.89,24.88,25.55,261441,0
+APGE.US,D,20231222,000000,25.88,28.66,25.85,28.01,364412,0
+APGE.US,D,20231226,000000,28.28,33.08,28.07,31.07,412964,0
+APGE.US,D,20231227,000000,31.05,31.2,29.56,29.7,230760,0
+APGE.US,D,20231228,000000,29.49,30.1,29.12,30.02,203025,0
+APGE.US,D,20231229,000000,30.02,31.62,27.93,27.94,266106,0
+APGE.US,D,20240102,000000,27.45,28.74,27.27,28.51,331579,0
+APGE.US,D,20240103,000000,28.86,29.73,27.36,27.65,210840,0
+APGE.US,D,20240104,000000,27.83,28.7899,27.34,28.25,161551,0
+APGE.US,D,20240105,000000,27.75,28.8,27.19,27.56,117365,0
+APGE.US,D,20240108,000000,27.28,29.6,27.05,29.54,98711,0
+APGE.US,D,20240109,000000,29.06,31.49,29.06,30.75,234359,0
+APGE.US,D,20240110,000000,30.73,32.55,30.14,32.29,476462,0
+APGE.US,D,20240111,000000,31.77,32.74,30.8771,31.85,567032,0
+APGE.US,D,20240112,000000,32.78,33.775,31.66,31.95,242856,0
+APGE.US,D,20240116,000000,31.5,33.015,30.84,32.57,290391,0
+APGE.US,D,20240117,000000,31.9,32.9,30.98,31.6,295037,0
+APGE.US,D,20240118,000000,31.78,32.36,31.07,32.19,162291,0
+APGE.US,D,20240119,000000,32.58,34.055,31.745,33.69,583538,0
+APGE.US,D,20240122,000000,34.09,34.87,33.33,34.42,383782,0
+APGE.US,D,20240123,000000,35.02,35.28,33.54,34.75,332468,0
+APGE.US,D,20240124,000000,35.1,36.3,34.685,34.9,446304,0
+APGE.US,D,20240125,000000,35.67,36.33,34.85,36.09,425641,0
+APGE.US,D,20240126,000000,36.51,36.935,35.625,36.5,344940,0
+APGE.US,D,20240129,000000,36.74,37.31,35.65,37.15,363498,0
+APGE.US,D,20240130,000000,37.43,37.43,33.95,34.4,533223,0
+APGE.US,D,20240131,000000,34.09,36,33.12,33.5,777640,0
+APGE.US,D,20240201,000000,34.12,34.365,33.1864,33.99,220252,0
+APGE.US,D,20240202,000000,33.17,35.23,32.78,34.8,200580,0
+APGE.US,D,20240205,000000,34.2,36.68,33.66,36,341021,0
+APGE.US,D,20240206,000000,35.8,36.38,35.205,35.94,152057,0
+APGE.US,D,20240207,000000,36.24,37.02,35.8,36.85,270367,0
+APGE.US,D,20240208,000000,37.24,37.57,36.335,37,180514,0
+APGE.US,D,20240209,000000,37.33,38.065,35.29,35.85,498799,0
+APGE.US,D,20240212,000000,35.31,37.25,34.655,35.51,458605,0
+APGE.US,D,20240213,000000,33.98,36.26,33.98,35.8,611781,0
+APGE.US,D,20240214,000000,36.75,36.75,34.96,35.12,206224,0
+APGE.US,D,20240215,000000,35.78,36.065,34.69,35.74,368162,0
+APGE.US,D,20240216,000000,35.67,37.15,35.48,35.92,249351,0
+APGE.US,D,20240220,000000,35.45,36.13,33.14,34.5,368212,0
+APGE.US,D,20240221,000000,34.45,34.75,33.7,34.6,213858,0
+APGE.US,D,20240222,000000,34.94,36.315,34.61,35.11,317492,0
+APGE.US,D,20240223,000000,34.97,35.73,34.61,34.91,317510,0
+APGE.US,D,20240226,000000,34.82,36.08,34.42,34.9,218462,0
+APGE.US,D,20240227,000000,35.34,35.43,34.49,34.8,445891,0
+APGE.US,D,20240228,000000,34.47,35.82,34.09,35.53,586085,0
+APGE.US,D,20240229,000000,36.08,36.87,34.46,34.82,291756,0
+APGE.US,D,20240301,000000,34.85,38.3999,34.54,37.24,563737,0
+APGE.US,D,20240304,000000,37.9,43.25,37.78,41.74,1372617,0
+APGE.US,D,20240305,000000,59.91,65.41,52.89,59.3,6358077,0
+APGE.US,D,20240306,000000,61.08,67.2,59.42,66.69,1497819,0
+APGE.US,D,20240307,000000,66.34,67.25,62.3901,65.24,709431,0
+APGE.US,D,20240308,000000,66.01,68.5,64.5701,67.54,2759847,0
+APGE.US,D,20240311,000000,67.6,71.8,65.4,66.22,1065308,0
+APGE.US,D,20240312,000000,66.4,69.89,66.09,69.34,690377,0
+APGE.US,D,20240313,000000,69.34,72.29,68.078,69.8,575713,0
+APGE.US,D,20240314,000000,69.71,70.76,64.2,65.19,699897,0
+APGE.US,D,20240315,000000,65.35,69.23,64.41,68.31,4235521,0
+APGE.US,D,20240318,000000,68.24,68.81,64.84,65.44,787326,0
+APGE.US,D,20240319,000000,64.46,66.6318,64.46,66.22,642591,0
+APGE.US,D,20240320,000000,65.9,68.2,65.07,66.98,533165,0
+APGE.US,D,20240321,000000,66.94,69.83,65.9,66.54,522049,0
+APGE.US,D,20240322,000000,67.63,71.75,66.34,68.43,1095964,0
+APGE.US,D,20240325,000000,68.84,70.5599,63.6,65,712603,0
+APGE.US,D,20240326,000000,64.2,67.9875,64.13,65.73,659103,0
+APGE.US,D,20240327,000000,66.76,69.12,66.15,68.11,404443,0
+APGE.US,D,20240328,000000,68.5,69.4,66.19,66.45,425790,0
+APGE.US,D,20240401,000000,66.22,68.21,63.685,65.05,531979,0
+APGE.US,D,20240402,000000,63.59,66.8,59.02,59.9,1480553,0
+APGE.US,D,20240403,000000,59.01,62.58,59.01,60,829554,0
+APGE.US,D,20240404,000000,60.94,62.745,58.97,59,510876,0
+APGE.US,D,20240405,000000,58.37,60.02,56.35,56.81,434478,0
+APGE.US,D,20240408,000000,56.21,56.295,53.565,54.62,512524,0
+APGE.US,D,20240409,000000,54.89,56.54,54.24,56.37,455868,0
+APGE.US,D,20240410,000000,52.55,55.715,52.05,52.77,406040,0
+APGE.US,D,20240411,000000,53.71,58.18,52.79,58.04,372446,0
+APGE.US,D,20240412,000000,57.54,58.14,53.765,55.05,583616,0
+APGE.US,D,20240415,000000,55.8,58,51.57,53.07,381598,0
+APGE.US,D,20240416,000000,52.35,54.07,50.59,50.66,345412,0
+APGE.US,D,20240417,000000,51.42,52.62,50.0325,51.5,444965,0
+APGE.US,D,20240418,000000,51.56,52.31,48,48.35,387371,0
+APGE.US,D,20240419,000000,48.01,49.705,45.74,46.91,473182,0
+APGE.US,D,20240422,000000,47.65,49.64,46.71,48.64,208705,0
+APGE.US,D,20240423,000000,49.04,51,49.04,49.77,277539,0
+APGE.US,D,20240424,000000,49.37,50.48,45.73,46.54,283432,0
+APGE.US,D,20240425,000000,45.32,46.72,43.605,45.86,317725,0
+APGE.US,D,20240426,000000,46.17,47.465,44.52,47.13,238494,0
+APGE.US,D,20240429,000000,47.21,49.77,47.21,49,207028,0
+APGE.US,D,20240430,000000,48.14,51.01,48.14,50.3,397405,0
+APGE.US,D,20240501,000000,50.42,51.555,48.25,50.91,404205,0
+APGE.US,D,20240502,000000,51.66,52.545,50.14,52.2,356093,0
+APGE.US,D,20240503,000000,53.79,54.89,52.26,54.19,346103,0
+APGE.US,D,20240506,000000,54.54,55.31,53.44,54.31,227298,0
+APGE.US,D,20240507,000000,54.2,54.31,51.05,52.22,188503,0
+APGE.US,D,20240508,000000,51.33,52.23,49.57,51.26,181945,0
+APGE.US,D,20240509,000000,51.59,53.05,50.81,52.92,185118,0
+APGE.US,D,20240510,000000,56.1,56.1,51.3,53.22,211163,0
+APGE.US,D,20240513,000000,54.07,54.9557,52.58,52.73,296291,0
+APGE.US,D,20240514,000000,53.72,54.72,52.85,54,1776538,0
+APGE.US,D,20240515,000000,55.54,55.54,51.985,53.3,656802,0
+APGE.US,D,20240516,000000,52.89,54.22,52.89,53.75,484914,0
+APGE.US,D,20240517,000000,54.59,54.59,50.19,50.31,442861,0
+APGE.US,D,20240520,000000,50.19,53.1,50,52.42,450688,0
+APGE.US,D,20240521,000000,51.94,52.07,48.1401,49.21,571804,0
+APGE.US,D,20240522,000000,49.29,50.21,47.71,47.87,290755,0
+APGE.US,D,20240523,000000,48.39,48.445,45.845,46.04,429336,0
+APGE.US,D,20240524,000000,46.32,49.45,45.6058,48.03,315789,0
+APGE.US,D,20240528,000000,48.19,49.389,46.71,47.86,333798,0
+APGE.US,D,20240529,000000,46.58,47.49,45.01,45.18,424604,0
+APGE.US,D,20240530,000000,45.48,46.57,45.08,46.36,372525,0
+APGE.US,D,20240531,000000,46.74,47.33,45.38,45.64,416004,0
+APGE.US,D,20240603,000000,46.49,47.43,44.935,45.93,270676,0
+APGE.US,D,20240604,000000,45.51,45.86,43.65,43.98,302576,0
+APGE.US,D,20240605,000000,44.28,45.17,43.56,43.85,434140,0
+APGE.US,D,20240606,000000,43.65,43.74,41.95,42.115,336226,0
+APGE.US,D,20240607,000000,41.38,41.96,40.4,41.69,533001,0
+APGE.US,D,20240610,000000,41.09,43.93,40.97,43.9,350039,0
+APGE.US,D,20240611,000000,43.39,43.65,42.54,43.21,276011,0
+APGE.US,D,20240612,000000,45.97,45.97,43.62,44.31,335464,0
+APGE.US,D,20240613,000000,44.14,45.04,42.15,43.12,222803,0
+APGE.US,D,20240614,000000,42.23,42.93,40.22,41.14,396460,0
+APGE.US,D,20240617,000000,40.85,41.64,38.615,38.99,514220,0
+APGE.US,D,20240618,000000,39.13,39.33,36.26,36.37,945649,0
+APGE.US,D,20240620,000000,36.7,38.4899,36.7,38.05,781231,0
+APGE.US,D,20240621,000000,38.09,38.94,37.42,38,1031525,0
+APGE.US,D,20240624,000000,38.03,41.0584,37.61,39,461884,0
+APGE.US,D,20240625,000000,38.91,38.91,37.35,37.47,414877,0
+APGE.US,D,20240626,000000,37.15,38.3,36.4285,38.25,468536,0
+APGE.US,D,20240627,000000,38.4,40.18,36.99,39.95,436948,0
+APGE.US,D,20240628,000000,40.13,40.83,38.17,39.35,1943282,0
+APGE.US,D,20240701,000000,39.3,40.2,38.58,38.58,398465,0
+APGE.US,D,20240702,000000,38.26,38.595,37.38,38.21,390036,0
+APGE.US,D,20240703,000000,38.57,38.57,36.6,37.5,184390,0
+APGE.US,D,20240705,000000,37.5,38.06,36.67,38.02,204460,0
+APGE.US,D,20240708,000000,38.54,39.61,38.05,39.6,307835,0
+APGE.US,D,20240709,000000,39.62,40.71,39.36,40.12,932675,0
+APGE.US,D,20240710,000000,40.35,44.13,40.35,42.19,1152325,0
+APGE.US,D,20240711,000000,43.52,47.45,42.865,45.93,659417,0
+APGE.US,D,20240712,000000,47.5,48.33,45.27,48.02,469781,0
+APGE.US,D,20240715,000000,47.87,49.57,46.565,49.38,421044,0
+APGE.US,D,20240716,000000,50.25,52.4,49.94,50.08,431363,0
+APGE.US,D,20240717,000000,48.99,50.61,47.685,49.21,490042,0
+APGE.US,D,20240718,000000,48.79,49.94,46.02,47.52,450890,0
+APGE.US,D,20240719,000000,47.6,47.85,45.7,47.5,268668,0
+APGE.US,D,20240722,000000,47.81,50.38,47,50.195,392390,0
+APGE.US,D,20240723,000000,49.74,50.985,48.49,50.5,259833,0
+APGE.US,D,20240724,000000,49.82,52.08,47.5,47.81,318623,0
+APGE.US,D,20240725,000000,48.21,50.055,47.06,48.66,364805,0
+APGE.US,D,20240726,000000,50,50.88,48.88,49.95,341121,0
+APGE.US,D,20240729,000000,50.06,50.73,48.65,49.52,170845,0
+APGE.US,D,20240730,000000,50.14,51,46.81,47.9,497073,0
+APGE.US,D,20240731,000000,48.52,49.62,47.475,48.7,284724,0
+APGE.US,D,20240801,000000,48.8,49.65,44.48,45.75,303829,0
+APGE.US,D,20240802,000000,42.87,44.45,42.25,44.07,502462,0
+APGE.US,D,20240805,000000,40.3,42.73,40.13,40.92,464930,0
+APGE.US,D,20240806,000000,41.01,43.43,40.585,41.75,403609,0
+APGE.US,D,20240807,000000,42.56,42.56,39.9,40.87,566789,0
+APGE.US,D,20240808,000000,41.87,41.87,40.03,40.36,398788,0
+APGE.US,D,20240809,000000,40.37,41.23,39.85,40.5,277512,0
+APGE.US,D,20240812,000000,39.98,44.99,39.15,44.46,567172,0
+APGE.US,D,20240813,000000,44.14,44.93,42.75,44.41,437430,0
+APGE.US,D,20240814,000000,44.94,44.94,43.56,44.23,299725,0
+APGE.US,D,20240815,000000,45.5,46.49,44.12,45.3,223001,0
+APGE.US,D,20240816,000000,45.24,45.68,43.88,45.25,250904,0
+APGE.US,D,20240819,000000,45.44,50.24,45.28,50.04,312997,0
+APGE.US,D,20240820,000000,50,51.65,48.365,48.99,433939,0
+APGE.US,D,20240821,000000,49.1,50.25,47.0571,48.35,293113,0
+APGE.US,D,20240822,000000,48.33,48.5,46.63,47.82,266226,0
+APGE.US,D,20240823,000000,48.14,48.98,46.74,48.36,384335,0
+APGE.US,D,20240826,000000,48.39,48.77,46.2411,47.41,137634,0
+APGE.US,D,20240827,000000,47.21,48,46.2,47.53,157215,0
+APGE.US,D,20240828,000000,47.36,48.515,47.36,48.43,242121,0
+APGE.US,D,20240829,000000,48.27,49.97,47.625,49.43,283336,0
+APGE.US,D,20240830,000000,50.12,51.65,49.64,51.17,454925,0
+APGE.US,D,20240903,000000,50.96,51.67,47.89,48.4,574589,0
+APGE.US,D,20240904,000000,47.77,48.61,46.64,46.95,555293,0
+APGE.US,D,20240905,000000,47.26,48.585,46.09,48.24,295475,0
+APGE.US,D,20240906,000000,48.25,49,46.5,47.25,225530,0
+APGE.US,D,20240909,000000,47.44,49.65,47.14,47.51,745055,0
+APGE.US,D,20240910,000000,47.56,50.255,47.48,49.51,339873,0
+APGE.US,D,20240911,000000,48.99,51,48.99,50.62,498940,0
+APGE.US,D,20240912,000000,50.48,51.7,48.93,49.19,269319,0
+APGE.US,D,20240913,000000,49.55,53.35,49.55,51.38,539239,0
+APGE.US,D,20240916,000000,51.93,52.46,50.59,51.5,345375,0
+APGE.US,D,20240917,000000,51.78,52.845,50.3,50.64,289137,0
+APGE.US,D,20240918,000000,50.64,53.76,49.74,53.34,549102,0
+APGE.US,D,20240919,000000,55,55,52.635,52.95,347422,0
+APGE.US,D,20240920,000000,53.45,59.9,52.96,58.43,1807032,0
+APGE.US,D,20240923,000000,59,60.82,57.41,57.7,759970,0
+APGE.US,D,20240924,000000,58,60.35,57.3092,59.92,377659,0
+APGE.US,D,20240925,000000,57,59.39,55.92,57.71,412933,0
+APGE.US,D,20240926,000000,58.64,59.14,56.68,58.04,261416,0
+APGE.US,D,20240927,000000,58.13,59.0599,57.4,57.99,266343,0
+APGE.US,D,20240930,000000,57.82,60.085,57.43,58.74,420934,0
+APGE.US,D,20241001,000000,58.37,58.93,56.13,57.31,325445,0
+APGE.US,D,20241002,000000,56.5,57.15,55.3,56.23,508036,0
+APGE.US,D,20241003,000000,55.18,57.89,55.18,56.85,224127,0
+APGE.US,D,20241004,000000,57.78,58,54,54.48,325607,0
+APGE.US,D,20241007,000000,54.17,55.7332,54,55.23,1140353,0
+APGE.US,D,20241008,000000,55.42,57.38,55.41,56.11,183686,0
+APGE.US,D,20241009,000000,56.2,56.65,53.51,54.25,308374,0
+APGE.US,D,20241010,000000,53.21,55.885,52.72,53.91,425399,0
+APGE.US,D,20241011,000000,54.08,57.1,53.43,56.94,252527,0
+APGE.US,D,20241014,000000,56.34,56.67,54.99,55.81,276861,0
+APGE.US,D,20241015,000000,55.52,55.675,52.82,54.88,450346,0
+APGE.US,D,20241016,000000,55.11,57.07,54.47,56.8,258781,0
+APGE.US,D,20241017,000000,56.94,57.45,55.845,56.23,265134,0
+APGE.US,D,20241018,000000,56.11,56.15,52.11,53.53,481519,0
+APGE.US,D,20241021,000000,53.24,53.3,51.48,52.97,347797,0
+APGE.US,D,20241022,000000,52.44,53.64,51.41,51.79,213160,0
+APGE.US,D,20241023,000000,51.56,52.23,50.93,51.43,198032,0
+APGE.US,D,20241024,000000,51.82,53.74,51.01,51.95,256313,0
+APGE.US,D,20241025,000000,52.45,54.44,52.45,53.23,207443,0
+APGE.US,D,20241028,000000,54.23,55.98,53.54,54.91,176556,0
+APGE.US,D,20241029,000000,54.68,56.47,54.57,56.33,154510,0
+APGE.US,D,20241030,000000,55.88,56.54,54.82,54.9,112651,0
+APGE.US,D,20241031,000000,54.72,54.72,50.48,52.04,469791,0
+APGE.US,D,20241101,000000,52,54.9675,51.7275,54.49,460179,0
+APGE.US,D,20241104,000000,54.49,57.0125,52.37,56.3,327702,0
+APGE.US,D,20241105,000000,56.48,58.39,55.53,58.29,326031,0
+APGE.US,D,20241106,000000,59.94,60.05,57.95,58.81,789301,0
+APGE.US,D,20241107,000000,58.93,60.37,57.85,58.05,772441,0
+APGE.US,D,20241108,000000,58.08,62.23,57.9243,61.12,407358,0
+APGE.US,D,20241111,000000,63.5,63.5,59.32,60.46,281898,0
+APGE.US,D,20241112,000000,60.24,61.05,56.21,57.35,287959,0
+APGE.US,D,20241113,000000,57.32,59.3,51.525,52.79,558570,0
+APGE.US,D,20241114,000000,53.52,53.52,48.49,51.005,447959,0
+APGE.US,D,20241115,000000,51.13,51.13,46.4,47.25,526903,0
+APGE.US,D,20241118,000000,47.6,48.365,45.11,45.33,596062,0
+APGE.US,D,20241119,000000,44.9,46.66,44.7,46.52,341082,0
+APGE.US,D,20241120,000000,46.4,46.7,44.37,45.04,348121,0
+APGE.US,D,20241121,000000,45.26,46.365,42.85,42.86,472460,0
+APGE.US,D,20241122,000000,42.64,44.42,42.34,43.46,517397,0
+APGE.US,D,20241125,000000,45.51,45.99,42.52,43.85,713694,0
+APGE.US,D,20241126,000000,44.11,44.43,43.125,43.96,448649,0
+APGE.US,D,20241127,000000,45.08,45.4,43.9,44.7,549709,0
+APGE.US,D,20241129,000000,44.74,45.73,44.09,45.15,207993,0
+APGE.US,D,20241202,000000,45.75,48.14,45.15,46.14,1141515,0
+APGE.US,D,20241203,000000,46.42,47.5,45.16,46.26,511546,0
+APGE.US,D,20241204,000000,46.07,53.615,45.685,52.02,963850,0
+APGE.US,D,20241205,000000,51.48,52.92,46.62,47.16,791877,0
+APGE.US,D,20241206,000000,47.31,50.475,47.31,49.97,438600,0
+APGE.US,D,20241209,000000,49.84,51.39,48.385,49.07,347171,0
+APGE.US,D,20241210,000000,49.34,49.63,47.945,48.38,1205426,0
+APGE.US,D,20241211,000000,48.62,50.9,47.74,48.77,513210,0
+APGE.US,D,20241212,000000,48.77,50.36,43.82,44.32,904214,0
+APGE.US,D,20241213,000000,44.14,45.32,41.85,44.5,692234,0
+APGE.US,D,20241216,000000,45.85,47.705,43.8775,47.21,447953,0
+APGE.US,D,20241217,000000,46.87,48.27,45.34,48.09,365189,0
+APGE.US,D,20241218,000000,48.24,48.85,43.69,44.69,511170,0
+APGE.US,D,20241219,000000,45.31,48.33,44.35,47.02,584090,0
+APGE.US,D,20241220,000000,46.48,48.42,45.51,47.71,606238,0
+APGE.US,D,20241223,000000,47.2,48.21,46.33,47.5,232607,0
+APGE.US,D,20241224,000000,47.1,47.56,46.12,47.32,168076,0
+APGE.US,D,20241226,000000,46.55,47.93,46.22,47.18,244613,0
+APGE.US,D,20241227,000000,46.66,46.81,44.94,45.81,367596,0
+APGE.US,D,20241230,000000,44.96,46.32,43.26,44.64,244640,0
+APGE.US,D,20241231,000000,44.72,46.33,43.83,45.3,429749,0
+APGE.US,D,20250102,000000,45.87,48.195,45.82,47.15,285178,0
+APGE.US,D,20250103,000000,47.39,48.9,46.72,47.77,248646,0
+APGE.US,D,20250106,000000,47.63,50.1,47.525,48.29,395983,0
+APGE.US,D,20250107,000000,48.39,50.56,48.39,49.57,307715,0
+APGE.US,D,20250108,000000,49.4,49.57,47.8,49.21,453119,0
+APGE.US,D,20250110,000000,47.61,48.34,39.07,41.05,1366016,0
+APGE.US,D,20250113,000000,41,41.03,38.79,40.91,552595,0
+APGE.US,D,20250114,000000,41.24,41.24,38.76,39.34,770599,0
+APGE.US,D,20250115,000000,40.53,42.98,39.83,40.46,511115,0
+APGE.US,D,20250116,000000,40.46,40.46,36.48,36.7,1032507,0
+APGE.US,D,20250117,000000,37.25,37.96,36.595,37.06,452012,0
+APGE.US,D,20250121,000000,37.69,39.67,37.64,39.46,601479,0
+APGE.US,D,20250122,000000,39.47,40.27,38.32,38.92,601331,0
+APGE.US,D,20250123,000000,38.63,40.745,37.595,40.21,446822,0
+APGE.US,D,20250124,000000,40.31,41.68,39,40.28,437756,0
+APGE.US,D,20250127,000000,39.77,41.94,39.73,40.22,414846,0
+APGE.US,D,20250128,000000,40.24,40.67,39.37,40.13,517410,0
+APGE.US,D,20250129,000000,40.02,41.19,39.86,40.32,296421,0
+APGE.US,D,20250130,000000,40.84,43.02,40.17,42.5,491657,0
+APGE.US,D,20250131,000000,42.68,44.01,40.96,41.36,347088,0
+APGE.US,D,20250203,000000,40.15,42.49,39.93,40.37,685884,0
+APGE.US,D,20250204,000000,40.29,41.34,39.6291,40.48,264593,0
+APGE.US,D,20250205,000000,40.43,41.4675,39.87,41.33,387556,0
+APGE.US,D,20250206,000000,41.34,41.82,40.42,41.64,421782,0
+APGE.US,D,20250207,000000,41.68,42.14,39.29,39.72,385519,0
+APGE.US,D,20250210,000000,39.86,40.0499,38.95,39.35,545551,0
+APGE.US,D,20250211,000000,39.03,39.195,34.22,34.49,1195598,0
+APGE.US,D,20250212,000000,33.81,35.59,33.725,35.5,456181,0
+APGE.US,D,20250213,000000,35.98,36.62,35.22,36.26,299712,0
+APGE.US,D,20250214,000000,36.48,37.42,36.271,36.54,318577,0
+APGE.US,D,20250218,000000,36.75,37.22,34.62,34.93,619644,0
+APGE.US,D,20250219,000000,34.63,35.1861,32.47,33.92,851309,0
+APGE.US,D,20250220,000000,33.95,34.54,32.46,33.95,682995,0
+APGE.US,D,20250221,000000,34.59,34.95,32.54,34.55,668851,0
+APGE.US,D,20250224,000000,34.53,34.8,32.93,33.37,634676,0
+APGE.US,D,20250225,000000,33.75,33.855,31.9,33.06,745131,0
+APGE.US,D,20250226,000000,33.39,34.47,30.64,31.08,608720,0
+APGE.US,D,20250227,000000,31,32.03,30.47,30.53,340283,0
+APGE.US,D,20250228,000000,30.25,31.469,29.6362,31.44,684994,0
+APGE.US,D,20250303,000000,32.66,35.2,30.98,31.39,1084261,0
+APGE.US,D,20250304,000000,30.68,31.32,29.1,30.37,693868,0
+APGE.US,D,20250305,000000,30.48,31.56,29.26,31.43,536667,0
+APGE.US,D,20250306,000000,31.1,35.69,30.545,35.44,1063403,0
+APGE.US,D,20250307,000000,35.57,37.3,35.13,36.14,1271963,0
+APGE.US,D,20250310,000000,35.51,37.905,35.32,37.54,976284,0
+APGE.US,D,20250311,000000,37.54,41.255,35.935,40.27,988538,0
+APGE.US,D,20250312,000000,40.41,41.87,38.53,38.53,912252,0
+APGE.US,D,20250313,000000,38.95,40.03,38.02,38.33,873992,0
+APGE.US,D,20250314,000000,38.63,41,38.34,39.94,665998,0
+APGE.US,D,20250317,000000,39.37,40.89,39.18,40.35,576485,0
+APGE.US,D,20250318,000000,39.87,39.995,37.36,38.83,547906,0
+APGE.US,D,20250319,000000,39.07,40.95,39.07,40.44,720683,0
+APGE.US,D,20250320,000000,39.94,41.225,39.94,40.37,707014,0
+APGE.US,D,20250321,000000,39.87,40.64,38.18,39.84,646507,0
+APGE.US,D,20250324,000000,40,41.38,39.51,40.84,666202,0
+APGE.US,D,20250325,000000,40.44,41.195,39.35,39.89,1290156,0
+APGE.US,D,20250326,000000,39.93,40.88,39.34,40.14,637774,0
+APGE.US,D,20250327,000000,39.97,41.07,38.91,39.25,523402,0
+APGE.US,D,20250328,000000,39.27,39.93,38.25,39.72,415250,0
+APGE.US,D,20250331,000000,38.61,38.945,35.45,37.36,849309,0
+APGE.US,D,20250401,000000,37.01,37.87,35.24,35.61,664956,0
+APGE.US,D,20250402,000000,35.46,38.14,35.07,37.83,720361,0
+APGE.US,D,20250403,000000,36.22,36.74,33.58,34.99,717062,0
+APGE.US,D,20250404,000000,33.53,33.66,30.81,32.32,1079651,0
+APGE.US,D,20250407,000000,32.49,32.76,29.64,32.3,871003,0
+APGE.US,D,20250408,000000,32.94,34.38,26.2,28.79,1516692,0
+APGE.US,D,20250409,000000,27.84,32.82,27.15,31.8,1605980,0
+APGE.US,D,20250410,000000,30.76,30.76,28.86,29.94,956764,0
+APGE.US,D,20250411,000000,29.99,31.9,28.603,31.8,709106,0
+APGE.US,D,20250414,000000,32.18,34.05,31.21,33.28,519190,0
+APGE.US,D,20250415,000000,33.03,34.23,32.025,32.85,638101,0
+APGE.US,D,20250416,000000,32.5,33.08,31.38,32.04,678426,0
+APGE.US,D,20250417,000000,32.08,33.38,31.6,33.11,347971,0
+APGE.US,D,20250421,000000,32.82,35.17,32.36,32.85,503404,0
+APGE.US,D,20250422,000000,33.3,35.66,33.3,35.5,813499,0
+APGE.US,D,20250423,000000,37.04,38.75,36.5,36.53,590468,0
+APGE.US,D,20250424,000000,36.42,37.25,35.8,37.05,341613,0
+APGE.US,D,20250425,000000,36.1,37.17,35.8401,36.85,578750,0
+APGE.US,D,20250428,000000,36.79,38.1,36.7501,37.79,484306,0
+APGE.US,D,20250429,000000,37.58,38.63,36.6,37.78,366630,0
+APGE.US,D,20250430,000000,37.01,39.77,36.59,39.25,486858,0
+APGE.US,D,20250501,000000,39.07,40.09,37.984,39.2,432048,0
+APGE.US,D,20250502,000000,39.9,41.05,39.2401,40.12,616313,0
+APGE.US,D,20250505,000000,40.11,40.145,38.86,39.39,504490,0
+APGE.US,D,20250506,000000,38.61,39.26,35.45,35.57,878296,0
+APGE.US,D,20250507,000000,35.98,36.57,35.11,35.24,702231,0
+APGE.US,D,20250508,000000,35.14,38.605,34.375,37.81,430847,0
+APGE.US,D,20250509,000000,38.14,39.45,36.91,37.29,848273,0
+APGE.US,D,20250512,000000,39.49,40.705,38.685,39.58,705497,0
+APGE.US,D,20250513,000000,40.04,40.04,37.825,39.74,628751,0
+APGE.US,D,20250514,000000,39.96,40.92,39.05,39.85,832065,0
+APGE.US,D,20250515,000000,39.95,40.71,39.23,40.64,432456,0
+APGE.US,D,20250516,000000,40.57,42.205,40.175,40.62,444797,0
+APGE.US,D,20250519,000000,39.79,40.745,39.2001,39.91,699083,0
+APGE.US,D,20250520,000000,39.74,40.36,39,40.34,637009,0
+APGE.US,D,20250521,000000,39.52,41.54,39.245,40.18,431346,0
+APGE.US,D,20250522,000000,39.61,41.9,39.29,40.36,247406,0
+APGE.US,D,20250523,000000,39.35,40,39.14,39.48,405972,0
+APGE.US,D,20250527,000000,40.04,40.08,36.82,36.88,624857,0
+APGE.US,D,20250528,000000,36.91,37.55,36.19,36.4,791425,0
+APGE.US,D,20250529,000000,36.57,38.035,35.75,37.685,389323,0
+APGE.US,D,20250530,000000,37.2,37.2,35.71,36.64,534306,0
+APGE.US,D,20250602,000000,37,38.14,36.015,36.33,778165,0
+APGE.US,D,20250603,000000,36.54,38.45,35.635,37.08,685631,0
+APGE.US,D,20250604,000000,36.96,38.57,36.325,36.5,1175237,0
+APGE.US,D,20250605,000000,36.18,38.06,35.56,37.65,1115089,0
+APGE.US,D,20250606,000000,38.45,42.4999,38.39,40.98,1112592,0
+APGE.US,D,20250609,000000,41.48,41.91,39.5,40.13,921636,0
+APGE.US,D,20250610,000000,40.21,42.15,40.21,42.02,456448,0
+APGE.US,D,20250611,000000,42.7,43.91,42.34,42.44,1302663,0
+APGE.US,D,20250612,000000,41.37,43.42,40.67,41.86,1100316,0
+APGE.US,D,20250613,000000,41.01,44.64,41.01,44.48,1255016,0
+APGE.US,D,20250616,000000,44.65,44.65,42.6,42.61,990747,0
+APGE.US,D,20250617,000000,41.84,43.64,41.43,41.66,987965,0
+APGE.US,D,20250618,000000,41.55,42.51,40.475,41.18,515332,0
+APGE.US,D,20250620,000000,41.45,42.6625,40.33,41.96,637498,0
+APGE.US,D,20250623,000000,41.28,42.55,40.24,41.35,570988,0
+APGE.US,D,20250624,000000,42.23,44.61,41.14,43.55,743905,0
+APGE.US,D,20250625,000000,43.93,44.11,41.75,42.99,411488,0
+APGE.US,D,20250626,000000,43.11,43.88,42.4,43.81,399041,0
+APGE.US,D,20250627,000000,43.8,44.25,42.74,43.38,1745864,0
+APGE.US,D,20250630,000000,43.78,44.395,43.01,43.43,1198254,0
+APGE.US,D,20250701,000000,43.04,45.3,42.88,44.26,920207,0
+APGE.US,D,20250702,000000,44.12,46.67,43.48,44.32,1451937,0
+APGE.US,D,20250703,000000,44.71,47.71,43.51,47.46,507962,0
+APGE.US,D,20250707,000000,47.27,47.485,38.01,39.24,6011571,0
+APGE.US,D,20250708,000000,40.41,40.41,35.71,36.41,2985551,0
+APGE.US,D,20250709,000000,36.95,38.345,36.72,37.02,2705409,0
+APGE.US,D,20250710,000000,37.17,39.3283,36.395,38.57,1300987,0
+APGE.US,D,20250711,000000,38.1,38.95,37.46,38.14,954044,0
+APGE.US,D,20250714,000000,38.2,39.29,37.56,38.88,573398,0
+APGE.US,D,20250715,000000,39.24,39.47,37.05,37.14,724044,0
+APGE.US,D,20250716,000000,37.55,39.025,37.4003,38.37,882082,0
+APGE.US,D,20250717,000000,38.67,39.32,38.2,39,778878,0
+APGE.US,D,20250718,000000,39.42,40.4,38.58,39.31,824769,0
+APGE.US,D,20250721,000000,39.47,40.19,38.66,39.11,787444,0
+APGE.US,D,20250722,000000,39.43,39.91,38.83,39.6,514290,0
+APGE.US,D,20250723,000000,39.95,41.51,39.3013,40.58,527360,0
+APGE.US,D,20250724,000000,40.51,42.29,40.25,41.64,575120,0
+APGE.US,D,20250725,000000,41.26,41.55,39.674,40.82,600256,0
+APGE.US,D,20250728,000000,40.78,40.9,38.75,39.66,693973,0
+APGE.US,D,20250729,000000,39.86,39.86,37.465,37.93,781371,0
+APGE.US,D,20250730,000000,38.035,38.31,36.82,37.61,700853,0
+APGE.US,D,20250731,000000,37.3,38.54,37.29,38.26,568549,0
+APGE.US,D,20250801,000000,37.6,38.25,36.5601,37.75,647369,0
+APGE.US,D,20250804,000000,37.82,38.305,37.12,37.24,527335,0
+APGE.US,D,20250805,000000,37.45,38.92,36.58,38.33,518315,0
+APGE.US,D,20250806,000000,37.78,38.33,36,36.32,856361,0
+APGE.US,D,20250807,000000,36.51,36.79,35.255,36,489326,0
+APGE.US,D,20250808,000000,35.77,36.4,34.34,35.39,622266,0
+APGE.US,D,20250811,000000,35.39,35.74,34.395,34.65,467821,0
+APGE.US,D,20250812,000000,35.13,37.0775,34.58,36.7,625675,0
+APGE.US,D,20250813,000000,37.32,38.17,36.78,37.36,474594,0
+APGE.US,D,20250814,000000,36.88,38.4,36.735,38.12,485988,0
+APGE.US,D,20250815,000000,38.29,38.63,36.9,37.29,552765,0
+APGE.US,D,20250818,000000,37.21,38,36.46,36.9,298864,0
+APGE.US,D,20250819,000000,36.63,36.745,35.73,36.41,495853,0
+APGE.US,D,20250820,000000,36.5,36.68,35.62,36.02,364342,0
+APGE.US,D,20250821,000000,35.67,36.8,35.57,36.35,484772,0
+APGE.US,D,20250822,000000,36.56,38.8792,36.42,38.27,644657,0
+APGE.US,D,20250825,000000,38.34,38.385,36.78,36.94,241127,0
+APGE.US,D,20250826,000000,36.95,37.97,36.64,37.87,323009,0
+APGE.US,D,20250827,000000,37.85,38.46,37.47,37.79,272797,0
+APGE.US,D,20250828,000000,37.96,38.25,36.39,36.62,389761,0
+APGE.US,D,20250829,000000,36.65,37.35,35.68,36.37,516636,0
+APGE.US,D,20250902,000000,36.34,38,36,37.86,366999,0
+APGE.US,D,20250903,000000,37.39,38.75,36.73,38.16,380601,0
+APGE.US,D,20250904,000000,38.26,38.37,36.676,37.13,386855,0
+APGE.US,D,20250905,000000,37,38.21,36.39,37.87,498294,0
+APGE.US,D,20250908,000000,37.99,38.815,37.51,38.42,682484,0
+APGE.US,D,20250909,000000,38.44,38.84,37.68,38.46,688110,0
+APGE.US,D,20250910,000000,38.48,38.75,37.43,37.49,1034975,0
+APGE.US,D,20250911,000000,37.69,38.39,36.81,37.27,724794,0
+APGE.US,D,20250912,000000,37.26,37.94,36.86,36.88,474539,0
+APGE.US,D,20250915,000000,37.19,37.9699,36.01,36.86,494212,0
+APGE.US,D,20250916,000000,36.77,37.87,36.28,36.84,337955,0
+APGE.US,D,20250917,000000,37.01,39.145,37.01,37.63,446845,0
+APGE.US,D,20250918,000000,38.06,38.88,37.91,38.43,480576,0
+APGE.US,D,20250919,000000,38.48,38.48,36.45,36.53,1505548,0
+APGE.US,D,20250922,000000,36.39,38.21,35.39,37.96,530084,0
+APGE.US,D,20250923,000000,37.95,38.55,37.3018,38.13,348460,0
+APGE.US,D,20250924,000000,38.38,38.6,37.675,38.42,288490,0
+APGE.US,D,20250925,000000,38.66,38.8,36.95,37.52,550358,0
+APGE.US,D,20250926,000000,37.79,38.25,36.85,38.22,649024,0
+APGE.US,D,20250929,000000,38.4,40.08,37.48,39.83,472797,0
+APGE.US,D,20250930,000000,39.95,40.2,38.845,39.73,495850,0
+APGE.US,D,20251001,000000,39.56,40.8877,39.25,39.38,335784,0
+APGE.US,D,20251002,000000,39.22,39.85,38.88,39.61,261646,0
+APGE.US,D,20251003,000000,39.95,40.42,39.35,39.88,554415,0
+APGE.US,D,20251006,000000,39.84,40.48,39.21,39.82,391612,0
+APGE.US,D,20251007,000000,39.83,40.295,39.25,39.73,495197,0
+APGE.US,D,20251008,000000,39.88,47.49,39.86,47.24,1163773,0
+APGE.US,D,20251009,000000,48.42,53.3433,47.3,53.21,4069628,0
+APGE.US,D,20251010,000000,53,54.38,51.06,52.47,1830787,0
+APGE.US,D,20251013,000000,53.01,54.8,51.51,53.97,1096149,0
+APGE.US,D,20251014,000000,53.47,54.44,52.04,52.37,839637,0
+APGE.US,D,20251015,000000,53.19,56.225,52.865,55.85,964738,0
+APGE.US,D,20251016,000000,56.02,56.84,52.92,53.4,933842,0
+APGE.US,D,20251017,000000,53.43,55.58,52.77,55.15,1036389,0
+APGE.US,D,20251020,000000,55.69,57.03,55.08,56.94,830451,0
+APGE.US,D,20251021,000000,57.35,57.63,55.3129,55.87,527321,0
+APGE.US,D,20251022,000000,55.42,55.85,52.86,53.48,501299,0
+APGE.US,D,20251023,000000,53.77,57.34,51.8,53.82,515849,0
+APGE.US,D,20251024,000000,54.51,54.97,53.08,53.32,604483,0
+APGE.US,D,20251027,000000,53.59,56.765,53.59,56.23,1109977,0
+APGE.US,D,20251028,000000,56.04,57.23,55.55,56.38,624387,0
+APGE.US,D,20251029,000000,56.08,56.7819,54.8,55.7,428736,0
+APGE.US,D,20251030,000000,55.35,57,55.35,56.04,857686,0
+APGE.US,D,20251031,000000,55.75,56.85,54.94,56.59,624216,0
+APGE.US,D,20251103,000000,56.98,58.36,53.53,54.35,774481,0
+APGE.US,D,20251104,000000,53.92,54.71,53.01,53.9,353824,0
+APGE.US,D,20251105,000000,53.47,57.31,52.76,55.45,1042246,0
+APGE.US,D,20251106,000000,54.85,56,53.6301,54.995,681338,0
+APGE.US,D,20251107,000000,55,55.93,52.34,54.71,523026,0
+APGE.US,D,20251110,000000,56.2,57.53,55.5846,56.77,462811,0
+APGE.US,D,20251111,000000,56.7,63.84,56.52,62.95,1526735,0
+APGE.US,D,20251112,000000,63,64.8692,61.405,63.1,716741,0
+APGE.US,D,20251113,000000,62.39,64.52,61.38,62.97,959267,0
+APGE.US,D,20251114,000000,61.15,67.57,61.15,65.5,1020544,0
+APGE.US,D,20251117,000000,65.24,67.1,63.75,64.83,752716,0
+APGE.US,D,20251118,000000,63.93,64.84,61.81,63.91,429719,0
+APGE.US,D,20251119,000000,63.19,65.88,63.13,63.83,486024,0
+APGE.US,D,20251120,000000,64.93,67.66,63,63.37,605490,0
+APGE.US,D,20251121,000000,63.23,66.875,62.89,66.26,625601,0
+APGE.US,D,20251124,000000,67.41,69.84,67.2,67.85,1108260,0
+APGE.US,D,20251125,000000,67.66,71.13,67.66,70.92,751070,0
+APGE.US,D,20251126,000000,72.71,73.8992,69.455,70.39,458807,0
+APGE.US,D,20251128,000000,70.92,72.32,70.56,71.97,322701,0
+APGE.US,D,20251201,000000,71.97,71.99,68.72,68.96,651581,0
+APGE.US,D,20251202,000000,69.28,70.07,67.68,69.13,703821,0
+APGE.US,D,20251203,000000,69.56,74.99,69.165,74.55,1214201,0
+APGE.US,D,20251204,000000,73.66,77,73.51,75.5,992065,0
+APGE.US,D,20251205,000000,74.88,77.085,74.36,76.75,733696,0
+APGE.US,D,20251208,000000,76,76.445,70.5375,76.09,1475020,0
+APGE.US,D,20251209,000000,75.71,76.87,74.125,74.74,916608,0
+APGE.US,D,20251210,000000,76.58,76.755,74,76.06,902323,0
+APGE.US,D,20251211,000000,76.19,77.93,75.33,76.53,912920,0
+APGE.US,D,20251212,000000,77.29,78.115,74.48,77.08,1309090,0
+APGE.US,D,20251215,000000,77.71,78.15,76.01,76.81,870430,0
+APGE.US,D,20251216,000000,75.4,77.5,74.52,74.78,1104071,0
+APGE.US,D,20251217,000000,75.92,76.3699,73.55,75.5,544699,0
+APGE.US,D,20251218,000000,75.77,78.135,74.5366,77.35,910728,0
+APGE.US,D,20251219,000000,77.77,80.99,77.305,78.54,2756673,0
+APGE.US,D,20251222,000000,77.7,80.35,77.385,78,490891,0
+APGE.US,D,20251223,000000,78.56,80.44,77,77.3,1193619,0
+APGE.US,D,20251224,000000,77.78,78.74,76.76,78.09,465151,0
+APGE.US,D,20251226,000000,77.27,78.33,75.84,77.32,554715,0
+APGE.US,D,20251229,000000,77.12,78.34,75.56,76.38,1242262,0
+APGE.US,D,20251230,000000,75.59,77.45,74.8901,75.76,883769,0
+APGE.US,D,20251231,000000,75.54,76.965,75.1,75.48,538462,0
+APGE.US,D,20260102,000000,75.96,76.07,73.5392,75.78,1010614,0
+APGE.US,D,20260105,000000,75.55,77.865,72.56,77.51,1163841,0
+APGE.US,D,20260106,000000,75,80.22,72.87,78.25,1701725,0
+APGE.US,D,20260107,000000,78.06,80.34,76.35,78.95,1179512,0
+APGE.US,D,20260108,000000,78.06,78.4,75.13,77.48,1316653,0
+APGE.US,D,20260109,000000,78.5,80.24,77.31,77.99,818717,0
+APGE.US,D,20260112,000000,77.89,78,75.02,77.65,915567,0
+APGE.US,D,20260113,000000,77.47,80,77.39,79,785672,0
+APGE.US,D,20260114,000000,78.94,84.56,78.08,82.43,1064364,0
+APGE.US,D,20260115,000000,82.38,83.32,80.553,80.75,570095,0
+APGE.US,D,20260116,000000,80.92,81.97,80,80.77,392949,0
+APGE.US,D,20260120,000000,78.95,82.605,76.79,82.04,618673,0
+APGE.US,D,20260121,000000,81.44,82,79.94,81.91,760913,0
+APGE.US,D,20260122,000000,79.98,81.53,77.61,79.86,686983,0
+APGE.US,D,20260123,000000,78.17,78.775,67.97,70.02,4241291,0
+APGE.US,D,20260126,000000,70,70.64,68.505,70.02,845042,0
+APGE.US,D,20260127,000000,70.1,72.5,69.67,72.38,793891,0
+APGE.US,D,20260128,000000,72.81,73.51,69.615,70.69,943670,0
+APGE.US,D,20260129,000000,69.45,70.8163,67.22,69.98,1041933,0
+APGE.US,D,20260130,000000,69.02,69.35,62.405,65.51,1893604,0
+APGE.US,D,20260202,000000,63.11,67.185,63.11,65.63,927927,0
+APGE.US,D,20260203,000000,66.15,69.31,64.92,68.89,919353,0
+APGE.US,D,20260204,000000,69.01,69.45,64.26,64.88,755536,0
+APGE.US,D,20260205,000000,64.78,67.62,62.01,62.13,709025,0
+APGE.US,D,20260206,000000,64.45,64.9499,61.75,62.24,1365586,0
+APGE.US,D,20260209,000000,62.52,63.09,60.35,62.13,893076,0
+APGE.US,D,20260210,000000,61.68,66.18,61.64,65.5,899382,0
+APGE.US,D,20260211,000000,65.255,66.035,62.15,65.81,879804,0
+APGE.US,D,20260212,000000,65.94,70.1,65.91,69.31,1207748,0
+APGE.US,D,20260213,000000,70.02,71.18,66.79,67.78,1167674,0
+APGE.US,D,20260217,000000,67.49,70.18,66,69.64,609576,0
+APGE.US,D,20260218,000000,69.29,70.565,69.16,70.21,472723,0
diff --git a/daily/us/nasdaq stocks/1/apm.us.txt b/daily/us/nasdaq stocks/1/apm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98436befe45896cc111ac91791857319a1c192e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apm.us.txt	
@@ -0,0 +1,1793 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APM.US,D,20181219,000000,140.5,146.827,135.1,135.1,832.3000000000001,0
+APM.US,D,20181220,000000,134.7,158,134,153,2457.6000000000004,0
+APM.US,D,20181221,000000,152.3,157.5,137.6,151.5,509.70000000000005,0
+APM.US,D,20181224,000000,156.2,157,156.2,156.975,473.90000000000003,0
+APM.US,D,20181226,000000,157,157.989,155.501,156.8,1296.8000000000002,0
+APM.US,D,20181227,000000,156.01,156.973,156,156.9,168.70000000000002,0
+APM.US,D,20181228,000000,157,157,153.5,153.5,859.2,0
+APM.US,D,20181231,000000,153,153,151.8,151.8,154.70000000000002,0
+APM.US,D,20190102,000000,156.4,156.4,156.4,156.4,11.9,0
+APM.US,D,20190103,000000,150.5,156.7,150.5,156.7,185.70000000000002,0
+APM.US,D,20190107,000000,153,156.5,152.973,156.5,132.70000000000002,0
+APM.US,D,20190108,000000,153,153.15,149,150,724,0
+APM.US,D,20190109,000000,150.5,150.5,147,147,232.10000000000002,0
+APM.US,D,20190110,000000,150,151.9,149,150,121.30000000000001,0
+APM.US,D,20190111,000000,148.2,148.2,148.2,148.2,40.5,0
+APM.US,D,20190114,000000,150,150,140.4,146.5,270,0
+APM.US,D,20190115,000000,150,151.6,150,151.6,21.700000000000003,0
+APM.US,D,20190116,000000,151,151.8,150,151.8,161.4,0
+APM.US,D,20190117,000000,151.8,151.8,151.8,151.8,21.3,0
+APM.US,D,20190118,000000,152.5,153,141.1,144.6,432.8,0
+APM.US,D,20190122,000000,147.5,147.5,138.5,140,379.5,0
+APM.US,D,20190123,000000,143,148.7,142.4,148.7,88.10000000000001,0
+APM.US,D,20190124,000000,147.5,147.5,146,146,214.3,0
+APM.US,D,20190125,000000,142,143,142,142.4,156.9,0
+APM.US,D,20190128,000000,142.5,142.5,128.54,139.5,151.1,0
+APM.US,D,20190129,000000,140,140,139.6,139.6,27.1,0
+APM.US,D,20190130,000000,130.5,142.5,118,142.5,509.5,0
+APM.US,D,20190131,000000,140.3,153.75,140.3,151.9,1136.6000000000001,0
+APM.US,D,20190201,000000,152,152.1,150.201,152.1,157.70000000000002,0
+APM.US,D,20190204,000000,152.1,155,149,149,311.20000000000005,0
+APM.US,D,20190205,000000,150,152.8,149.2,152.8,220.3,0
+APM.US,D,20190206,000000,152.5,152.5,151.5,152,230.9,0
+APM.US,D,20190207,000000,152.8,152.8,146.4,151.3,581.1,0
+APM.US,D,20190208,000000,150,150,148,149.2,305.1,0
+APM.US,D,20190211,000000,149,149,145,145,345.90000000000003,0
+APM.US,D,20190212,000000,145.7,149.8,143.3,149.8,344.8,0
+APM.US,D,20190213,000000,149,149.4,145.5,149.4,491.8,0
+APM.US,D,20190214,000000,149.2,149.2,144.6,148.3,485.40000000000003,0
+APM.US,D,20190215,000000,148.7,149.4,148.5,149,350.1,0
+APM.US,D,20190219,000000,147.8,148.3,147.8,148.3,110.2,0
+APM.US,D,20190220,000000,147.7,148,147.7,148,297,0
+APM.US,D,20190221,000000,146.5,146.6,145.5,146.5,240,0
+APM.US,D,20190222,000000,147.975,147.989,147.8,147.8,40,0
+APM.US,D,20190225,000000,147.2,147.2,147.2,147.2,10.5,0
+APM.US,D,20190227,000000,147.5,147.5,144.046,147.3,420.1,0
+APM.US,D,20190228,000000,147.5,147.5,147.3,147.5,170,0
+APM.US,D,20190301,000000,145.6,150.1,145.6,150.1,110,0
+APM.US,D,20190304,000000,146.5,147.5,143.6,147.5,115,0
+APM.US,D,20190305,000000,146.5,147.5,146.5,147.5,70,0
+APM.US,D,20190306,000000,146.1,147,145.5,147,422.90000000000003,0
+APM.US,D,20190307,000000,144,144,143.5,143.8,457.5,0
+APM.US,D,20190308,000000,143.3,143.3,142.9,143.2,550.1,0
+APM.US,D,20190311,000000,143.2,143.2,138,139.2,522.9,0
+APM.US,D,20190312,000000,138.3,138.3,136.2,136.4,211.20000000000002,0
+APM.US,D,20190313,000000,136.4,137.5,130.6,133.2,587.7,0
+APM.US,D,20190314,000000,133.5,133.5,131,131,140.1,0
+APM.US,D,20190315,000000,130,132,129.1,129.1,420.1,0
+APM.US,D,20190318,000000,130.8,130.8,130,130.6,311,0
+APM.US,D,20190319,000000,130.6,130.8,130.5,130.575,220.10000000000002,0
+APM.US,D,20190320,000000,131.5,132,130.6,132,375.90000000000003,0
+APM.US,D,20190321,000000,131.5,132,131,131.4,422.20000000000005,0
+APM.US,D,20190322,000000,130.95,132,130.9,131.7,539.7,0
+APM.US,D,20190325,000000,136.6,136.6,130.2,131,471.70000000000005,0
+APM.US,D,20190326,000000,131.8,132.5,131.589,132.2,350.1,0
+APM.US,D,20190327,000000,133.2,133.8,132.5,132.5,331,0
+APM.US,D,20190328,000000,130.3,134.989,130.3,132.7,800.1,0
+APM.US,D,20190329,000000,138,138,132.6,134.6,431,0
+APM.US,D,20190401,000000,134.6,135.475,133.5,135,660.7,0
+APM.US,D,20190402,000000,134.7,134.7,132.8,133.9,487.1,0
+APM.US,D,20190403,000000,134.3,140.2,134.1,138.6,430.5,0
+APM.US,D,20190404,000000,137.7,138.2,137.011,138.2,70,0
+APM.US,D,20190405,000000,138.7,138.7,137.5,137.5,210,0
+APM.US,D,20190408,000000,138.5,138.5,136.6,137,620.6,0
+APM.US,D,20190409,000000,136.5,136.9,135.5,136.2,545.1,0
+APM.US,D,20190410,000000,136.2,142.947,134.2,136.7,1020.4000000000001,0
+APM.US,D,20190411,000000,136.9,141.676,135,135,1108.6000000000001,0
+APM.US,D,20190412,000000,134.2,134.2,132.6,133.8,638.4000000000001,0
+APM.US,D,20190415,000000,134.6,134.6,133,133,385.1,0
+APM.US,D,20190416,000000,138.2,138.2,135.2,135.4,670,0
+APM.US,D,20190417,000000,135.4,135.7,135.4,135.6,323.1,0
+APM.US,D,20190418,000000,135.5,135.5,133.8,134,275,0
+APM.US,D,20190422,000000,133.8,134.2,133.8,134.1,615,0
+APM.US,D,20190423,000000,134.925,139,134.1,134.5,522.2,0
+APM.US,D,20190424,000000,141,141.6,134.6,137.9,1680,0
+APM.US,D,20190425,000000,137,145.1,135,144.8,1873.9,0
+APM.US,D,20190426,000000,137.175,140,137.111,137.5,490.40000000000003,0
+APM.US,D,20190429,000000,137.6,141.949,137.1,139.8,835.1,0
+APM.US,D,20190430,000000,139,142.8,138.5,142.8,655.3000000000001,0
+APM.US,D,20190501,000000,142.8,148.491,142.5,148.491,1071.1000000000001,0
+APM.US,D,20190502,000000,149.5,161,149,159.1,2195.6,0
+APM.US,D,20190503,000000,158.1,173.2,158.1,172.5,2352.4,0
+APM.US,D,20190506,000000,173,180,173,178.5,797.5,0
+APM.US,D,20190507,000000,178.489,205.9,178.489,197.7,2191.2000000000003,0
+APM.US,D,20190508,000000,202.5,216.533,200.325,211.9,1118.3,0
+APM.US,D,20190509,000000,215,215.035,201.5,210,609.1,0
+APM.US,D,20190510,000000,210,233.8,210,215.1,453.40000000000003,0
+APM.US,D,20190513,000000,210,210,202.45,206.2,941.5,0
+APM.US,D,20190514,000000,209.9,230,206.5,215.1,741.5,0
+APM.US,D,20190515,000000,214.1,249.59,214.1,220.1,782.1,0
+APM.US,D,20190516,000000,220.1,238,220.1,233.8,661.7,0
+APM.US,D,20190517,000000,249.6,250,243.911,247.4,830.6,0
+APM.US,D,20190520,000000,249,250,238,240.1,950.7,0
+APM.US,D,20190521,000000,240,252,238.1,240.3,762.9000000000001,0
+APM.US,D,20190522,000000,240,254.9,240,247,795.9000000000001,0
+APM.US,D,20190523,000000,256,265,245,265,838.9000000000001,0
+APM.US,D,20190524,000000,264,299.5,264,285.7,1415,0
+APM.US,D,20190528,000000,292.992,311.623,288.75,295,1483.7,0
+APM.US,D,20190529,000000,291.3,298.8,289.593,291,1299.8000000000002,0
+APM.US,D,20190530,000000,296.375,296.5,286.567,293.093,499.90000000000003,0
+APM.US,D,20190531,000000,294.9,322.398,294.9,315.984,1739.2,0
+APM.US,D,20190603,000000,313.6,329,313.6,323.1,1963.1000000000001,0
+APM.US,D,20190604,000000,329.7,332.8,325.5,325.5,1150.9,0
+APM.US,D,20190605,000000,325.4,325.4,323,323,558.5,0
+APM.US,D,20190606,000000,326,329.989,316,316,787.5,0
+APM.US,D,20190607,000000,325,326,320,322.8,417,0
+APM.US,D,20190610,000000,314,316,297.1,297.1,714.6,0
+APM.US,D,20190611,000000,297.1,299.9,290.4,297.9,572.7,0
+APM.US,D,20190612,000000,285.9,290,241.716,243,811.3000000000001,0
+APM.US,D,20190613,000000,200,230,200,229.5,1166.7,0
+APM.US,D,20190614,000000,222.3,242.335,222.3,224.2,1392.9,0
+APM.US,D,20190617,000000,224.2,239.335,202.9,238,368.3,0
+APM.US,D,20190618,000000,238.7,241.3,237,239.9,508.3,0
+APM.US,D,20190619,000000,241,256,240,255.616,670.1,0
+APM.US,D,20190620,000000,258.5,258.5,251.756,256.975,169.20000000000002,0
+APM.US,D,20190621,000000,254.1,257,252,257,294.3,0
+APM.US,D,20190624,000000,256,261,253.801,261,398.70000000000005,0
+APM.US,D,20190625,000000,263,266,260,263,452.90000000000003,0
+APM.US,D,20190626,000000,263.8,264.5,260.2,264.5,318.70000000000005,0
+APM.US,D,20190627,000000,265,265,255,255,247,0
+APM.US,D,20190628,000000,255,258.6,251.2,251.2,339.70000000000005,0
+APM.US,D,20190701,000000,250,250,230.1,240,772.9000000000001,0
+APM.US,D,20190702,000000,252,260,240,244.9,1522.9,0
+APM.US,D,20190703,000000,243.5,243.5,233,237.8,235.70000000000002,0
+APM.US,D,20190705,000000,237.5,237.5,237.5,237.5,60.400000000000006,0
+APM.US,D,20190708,000000,235.7,235.7,230,230.6,158.3,0
+APM.US,D,20190709,000000,230,237.5,230,237.5,118.30000000000001,0
+APM.US,D,20190710,000000,234.435,234.7,225,229.4,429.90000000000003,0
+APM.US,D,20190711,000000,227.7,231.6,223,230.5,603.5,0
+APM.US,D,20190712,000000,231,232.275,230.001,232,204.60000000000002,0
+APM.US,D,20190715,000000,233.2,235.1,230,232.2,146.20000000000002,0
+APM.US,D,20190716,000000,233,234.835,224.9,224.9,186.20000000000002,0
+APM.US,D,20190717,000000,234,236.2,226.601,234,274.2,0
+APM.US,D,20190718,000000,234.389,234.5,220,224,568.5,0
+APM.US,D,20190719,000000,223.9,223.9,219.5,219.5,204.20000000000002,0
+APM.US,D,20190722,000000,219,225,219,223.5,438,0
+APM.US,D,20190723,000000,221.5,222.8,212,219.475,205.10000000000002,0
+APM.US,D,20190724,000000,220.5,221.6,216.8,219.2,298.1,0
+APM.US,D,20190725,000000,221.2,221.2,217.7,217.9,98.30000000000001,0
+APM.US,D,20190726,000000,219.8,225.926,219.8,223.8,173,0
+APM.US,D,20190729,000000,225.1,225.8,216.6,219.475,367.20000000000005,0
+APM.US,D,20190730,000000,220.9,222.4,219.9,222.4,350.70000000000005,0
+APM.US,D,20190731,000000,223,224.3,215.1,218.5,244.5,0
+APM.US,D,20190801,000000,215.3,216.1,201,203.789,383.6,0
+APM.US,D,20190802,000000,201.9,205,198.4,198.4,429.5,0
+APM.US,D,20190805,000000,187,187,150,150,611.2,0
+APM.US,D,20190806,000000,163.6,224.199,163.6,188.661,1170.5,0
+APM.US,D,20190807,000000,190,190,170.001,174.932,433,0
+APM.US,D,20190808,000000,179.7,182.6,170.5,175.5,205.70000000000002,0
+APM.US,D,20190809,000000,176.7,176.7,170,170,116.4,0
+APM.US,D,20190813,000000,171.8,171.8,158,159,405.3,0
+APM.US,D,20190814,000000,167.6,167.6,159.8,159.8,220.4,0
+APM.US,D,20190815,000000,167.9,167.9,164.5,164.501,120.60000000000001,0
+APM.US,D,20190816,000000,165.7,167.3,162.846,162.9,337.6,0
+APM.US,D,20190819,000000,168.7,169.8,161.288,161.288,190.70000000000002,0
+APM.US,D,20190820,000000,165.5,165.5,158.8,160,63,0
+APM.US,D,20190821,000000,158.4,160,158,160,72.7,0
+APM.US,D,20190822,000000,160.101,163.2,160,161.98,209.8,0
+APM.US,D,20190823,000000,160,160.135,160,160,262,0
+APM.US,D,20190826,000000,160.5,160.9,159.705,160.473,539.1,0
+APM.US,D,20190827,000000,160,162.5,160,160.879,101.60000000000001,0
+APM.US,D,20190828,000000,162,162,158.775,161,222.8,0
+APM.US,D,20190829,000000,162.5,162.5,162.5,162.5,15.600000000000001,0
+APM.US,D,20190830,000000,164.2,165.2,161.1,164.9,144.5,0
+APM.US,D,20190903,000000,164.452,164.6,160.8,164.6,124.10000000000001,0
+APM.US,D,20190904,000000,163,163,159.28,159.28,154.10000000000002,0
+APM.US,D,20190905,000000,160,174.36,160,161,3335,0
+APM.US,D,20190906,000000,161.5,165.415,156.1,158.5,2028.3000000000002,0
+APM.US,D,20190909,000000,160,168.58,160,165,566.3000000000001,0
+APM.US,D,20190910,000000,165.8,167.2,160,167.2,484,0
+APM.US,D,20190911,000000,167.1,168,163.529,167.4,304.7,0
+APM.US,D,20190912,000000,167.4,167.4,163.5,165,222,0
+APM.US,D,20190913,000000,168,168,162.1,164.5,144.6,0
+APM.US,D,20190916,000000,166,170.135,166,169.6,223,0
+APM.US,D,20190917,000000,169.688,171.5,167.1,169.85,606.6,0
+APM.US,D,20190918,000000,170,170,166.1,168.5,126.2,0
+APM.US,D,20190919,000000,170,170.5,162.8,167.8,254.8,0
+APM.US,D,20190920,000000,168.5,168.5,165.8,167.396,137.4,0
+APM.US,D,20190923,000000,165.6,165.6,162.8,162.8,89.2,0
+APM.US,D,20190924,000000,164,165.222,158.601,161.4,317.20000000000005,0
+APM.US,D,20190925,000000,164.4,165,164.4,164.4,63.400000000000006,0
+APM.US,D,20190926,000000,166,168.9,158.5,160.2,1602.8000000000002,0
+APM.US,D,20190927,000000,162.5,167.935,155,159.112,1082.1000000000001,0
+APM.US,D,20190930,000000,163,165.1,161.8,165.1,88.60000000000001,0
+APM.US,D,20191001,000000,166.8,166.8,159.4,159.4,180,0
+APM.US,D,20191002,000000,161.035,161.8,161,161.8,35.300000000000004,0
+APM.US,D,20191003,000000,163,163,153,155.8,257.8,0
+APM.US,D,20191004,000000,157,159.989,157,159.84,128.5,0
+APM.US,D,20191007,000000,162,165,162,165,31,0
+APM.US,D,20191008,000000,163.616,163.616,161.16,162.549,92,0
+APM.US,D,20191009,000000,165.027,165.027,160,160.396,109.30000000000001,0
+APM.US,D,20191010,000000,163.5,167.75,159.6,165.137,174.60000000000002,0
+APM.US,D,20191011,000000,166.5,166.5,159.8,159.8,31.200000000000003,0
+APM.US,D,20191014,000000,162.4,162.4,158,158,194.70000000000002,0
+APM.US,D,20191015,000000,160.2,162,159.6,161,123.2,0
+APM.US,D,20191016,000000,162,162,158,160.45,181,0
+APM.US,D,20191017,000000,161.6,161.6,158.3,159.5,83,0
+APM.US,D,20191018,000000,158.4,160,158,158.146,235.20000000000002,0
+APM.US,D,20191021,000000,159.9,159.9,159.9,159.9,15,0
+APM.US,D,20191022,000000,161,161,158,160,76.80000000000001,0
+APM.US,D,20191023,000000,161.473,161.473,158,158.7,122.30000000000001,0
+APM.US,D,20191024,000000,160,160,158.158,160,117.5,0
+APM.US,D,20191025,000000,161.2,161.2,157.5,158.5,104.9,0
+APM.US,D,20191028,000000,158.473,158.473,154.75,157.292,180.4,0
+APM.US,D,20191029,000000,158.1,158.1,156.9,157.3,59.800000000000004,0
+APM.US,D,20191030,000000,158.6,160,156.5,157.6,132.4,0
+APM.US,D,20191031,000000,157.999,158.9,157.999,158.9,94.10000000000001,0
+APM.US,D,20191101,000000,157.8,157.8,157.8,157.8,52.400000000000006,0
+APM.US,D,20191104,000000,159.5,159.5,157.9,157.9,150.20000000000002,0
+APM.US,D,20191105,000000,157.7,157.7,157.6,157.6,65.2,0
+APM.US,D,20191106,000000,157.9,157.9,157.5,157.5,76.9,0
+APM.US,D,20191107,000000,158.5,158.5,157.599,157.746,73.3,0
+APM.US,D,20191108,000000,158.3,158.4,157.58,157.58,84.10000000000001,0
+APM.US,D,20191111,000000,158,159.2,156.2,158.3,188.70000000000002,0
+APM.US,D,20191112,000000,158.5,158.5,153,156.8,128.3,0
+APM.US,D,20191113,000000,157.128,157.128,155.8,156.8,123.2,0
+APM.US,D,20191114,000000,155,157.2,154.5,157.1,229,0
+APM.US,D,20191115,000000,158.3,158.5,156.5,158.5,95,0
+APM.US,D,20191118,000000,159,160,157.3,159,86.5,0
+APM.US,D,20191119,000000,159.5,159.5,155.001,157.799,129,0
+APM.US,D,20191120,000000,158.2,158.2,155,157.7,151.5,0
+APM.US,D,20191121,000000,158.197,158.197,156.3,157.7,52.5,0
+APM.US,D,20191122,000000,157.9,157.9,155.2,155.8,83.4,0
+APM.US,D,20191125,000000,157,157,152,153.4,117.30000000000001,0
+APM.US,D,20191126,000000,155,160,155,156.936,46.300000000000004,0
+APM.US,D,20191127,000000,157.1,157.729,153.5,154.8,67.60000000000001,0
+APM.US,D,20191129,000000,154.8,154.8,154.8,154.8,34,0
+APM.US,D,20191202,000000,174.899,174.899,152.8,152.8,183.3,0
+APM.US,D,20191203,000000,153.8,157.997,151.3,152,242.5,0
+APM.US,D,20191204,000000,152.6,152.6,151,151.9,319.8,0
+APM.US,D,20191205,000000,152,152.4,151.6,151.799,234.3,0
+APM.US,D,20191206,000000,151.8,151.8,151,151.8,204.4,0
+APM.US,D,20191209,000000,151.9,152,150.4,150.8,325.40000000000003,0
+APM.US,D,20191210,000000,152,152.1,150.7,152.1,295.8,0
+APM.US,D,20191211,000000,152,152.827,151.7,152.627,216.60000000000002,0
+APM.US,D,20191212,000000,152,152.1,150.5,150.5,254.70000000000002,0
+APM.US,D,20191213,000000,152,152.3,149.6,152.3,317.20000000000005,0
+APM.US,D,20191216,000000,152.1,152.5,151,151,302.1,0
+APM.US,D,20191217,000000,151.8,153.1,125.4,137.5,941.1,0
+APM.US,D,20191218,000000,152.9,152.9,135,144.6,552.5,0
+APM.US,D,20191219,000000,151.9,151.9,141.1,141.1,336.5,0
+APM.US,D,20191220,000000,142.507,143.579,142.5,142.5,181,0
+APM.US,D,20191223,000000,143.535,144.8,143.5,143.5,130.6,0
+APM.US,D,20191224,000000,144.01,144.497,142.5,144.497,255.20000000000002,0
+APM.US,D,20191226,000000,146.1,146.1,142.5,144.999,140.3,0
+APM.US,D,20191227,000000,144.973,144.973,143,143,82.10000000000001,0
+APM.US,D,20191230,000000,144.8,144.8,141,141,199.9,0
+APM.US,D,20191231,000000,144,158.499,144,158.499,163.5,0
+APM.US,D,20200102,000000,159.962,159.962,136.6,136.6,302,0
+APM.US,D,20200103,000000,143.8,149.5,142.5,147.3,217,0
+APM.US,D,20200106,000000,147.2,147.697,147,147.5,296.8,0
+APM.US,D,20200107,000000,147.7,148.1,147.5,148.1,248.4,0
+APM.US,D,20200108,000000,147.8,147.8,147.2,147.5,236,0
+APM.US,D,20200109,000000,147.6,147.6,138.214,142.5,397.70000000000005,0
+APM.US,D,20200110,000000,140,142.527,135.5,141.8,270.3,0
+APM.US,D,20200113,000000,144.212,150,142,144,444.3,0
+APM.US,D,20200114,000000,145,148.6,141.8,141.8,431.8,0
+APM.US,D,20200115,000000,141.8,147.43,140.9,144.5,403.90000000000003,0
+APM.US,D,20200116,000000,142,142,140.4,140.7,307.20000000000005,0
+APM.US,D,20200117,000000,142.01,144.197,141.5,144.197,411.90000000000003,0
+APM.US,D,20200121,000000,144.7,150.146,144.5,147.732,435.70000000000005,0
+APM.US,D,20200122,000000,148.1,148.5,146.473,147.1,670.5,0
+APM.US,D,20200123,000000,148.2,148.9,147.673,148.9,524.1,0
+APM.US,D,20200124,000000,149.4,150.7,149.1,150.7,404,0
+APM.US,D,20200127,000000,150.5,150.5,147.8,147.8,608.5,0
+APM.US,D,20200128,000000,147.4,147.418,145.7,146.3,1085.9,0
+APM.US,D,20200129,000000,146.301,149.99,146.2,149.9,756,0
+APM.US,D,20200130,000000,150,150,148.5,148.8,532,0
+APM.US,D,20200131,000000,147.1,147.1,145.4,145.4,608.6,0
+APM.US,D,20200203,000000,146.2,146.2,145.4,145.7,812.4000000000001,0
+APM.US,D,20200204,000000,146,150,145.9,149,767.7,0
+APM.US,D,20200205,000000,148.3,148.3,147,147.1,710,0
+APM.US,D,20200206,000000,145.5,145.788,145.099,145.5,669.6,0
+APM.US,D,20200207,000000,145.2,145.3,144.95,145.269,834.1,0
+APM.US,D,20200210,000000,149.656,182.5,149.656,157,3010.6000000000004,0
+APM.US,D,20200211,000000,154.5,154.8,151.1,153.1,1770.5,0
+APM.US,D,20200212,000000,164.999,169.1,157.5,157.7,1316.9,0
+APM.US,D,20200213,000000,160,160,158.4,160,1188.2,0
+APM.US,D,20200214,000000,156.1,156.1,153.2,153.4,1043.2,0
+APM.US,D,20200218,000000,154.21,155,153.6,154.6,1361,0
+APM.US,D,20200219,000000,155,157.4,155,157.2,1241.7,0
+APM.US,D,20200220,000000,153.8,153.8,147.5,147.5,1179.7,0
+APM.US,D,20200221,000000,146.035,147.8,144,144.5,1156.9,0
+APM.US,D,20200224,000000,141.1,141.2,140,140.4,1250.4,0
+APM.US,D,20200225,000000,141.904,148.971,141.904,144,1873.8000000000002,0
+APM.US,D,20200226,000000,97.5,97.5,65,67,34264.9,0
+APM.US,D,20200227,000000,68,69.5,61,63,12717.900000000001,0
+APM.US,D,20200228,000000,61.5,62,55.75,60,6141.5,0
+APM.US,D,20200302,000000,58,58.799,56.3,58.2,2251.8,0
+APM.US,D,20200303,000000,56.894,58.098,54,56.4,3036.5,0
+APM.US,D,20200304,000000,55.1,56.4,48,49.5,7723.900000000001,0
+APM.US,D,20200305,000000,47.5,49.501,42,42,3696.5,0
+APM.US,D,20200306,000000,44.229,44.865,40,41.2,2352.4,0
+APM.US,D,20200309,000000,39.1,39.1,34.4,34.7,3996.3,0
+APM.US,D,20200310,000000,38,39.1,32.6,33.45,4892.3,0
+APM.US,D,20200311,000000,34,34.1,29.3,29.3,5356.400000000001,0
+APM.US,D,20200312,000000,29,29,16.6,25.7,9348,0
+APM.US,D,20200313,000000,25.7,30.1,22,26.5,3196.9,0
+APM.US,D,20200316,000000,26.5,26.955,19.9,21.2,2795.1000000000004,0
+APM.US,D,20200317,000000,22.2,24.3,20,20.6,2451.2000000000003,0
+APM.US,D,20200318,000000,21.9,24.3,20.6,23.3,2074.7000000000003,0
+APM.US,D,20200319,000000,24.6,28.9,21.3,24.879,2805.3,0
+APM.US,D,20200320,000000,26.9,29.2,25.001,26.8,1212,0
+APM.US,D,20200323,000000,25,25.5,21,23,1730.2,0
+APM.US,D,20200324,000000,25.522,27.385,23.1,24.1,1378,0
+APM.US,D,20200325,000000,26.1,27.5,23.5,25.9,1025,0
+APM.US,D,20200326,000000,27.4,30.904,26.2,27.2,3584.3,0
+APM.US,D,20200327,000000,30,32.427,27.001,28,2141.4,0
+APM.US,D,20200330,000000,31.7,35,30,30.1,6615.3,0
+APM.US,D,20200331,000000,31.9,42.4,31.9,36.5,9529.9,0
+APM.US,D,20200401,000000,39.9,45,35.8,38.6,10126.7,0
+APM.US,D,20200402,000000,38.5,38.5,26.866,31.65,5900.8,0
+APM.US,D,20200403,000000,32.9,32.9,27.355,28.1,1654.3000000000002,0
+APM.US,D,20200406,000000,29.1,29.8,27.5,29.3,3411.1000000000004,0
+APM.US,D,20200407,000000,29.5,31.4,28,28.6,1479.3000000000002,0
+APM.US,D,20200408,000000,29.2,30.5,26.373,30.3,2446.8,0
+APM.US,D,20200409,000000,31.8,32.1,29.2,30.5,1459.4,0
+APM.US,D,20200413,000000,31,31.406,30.2,30.6,653.6,0
+APM.US,D,20200414,000000,37,37,33.5,36.4,3922.1000000000004,0
+APM.US,D,20200415,000000,34.1,37.3,32.002,35.8,1227.7,0
+APM.US,D,20200416,000000,32.601,35.5,30,32.7,1197.2,0
+APM.US,D,20200417,000000,36.8,39,35.125,36.2,1462.2,0
+APM.US,D,20200420,000000,36,36,34,34,1768,0
+APM.US,D,20200421,000000,35.5,35.8,33.05,33.6,373.20000000000005,0
+APM.US,D,20200422,000000,34.5,35.3,31.3,32.3,848.6,0
+APM.US,D,20200423,000000,33.7,34.934,32.2,32.46,437.20000000000005,0
+APM.US,D,20200424,000000,34.975,35.7,32.6,35.1,1349.5,0
+APM.US,D,20200427,000000,35.1,36.342,33.001,34.96,2007.6000000000001,0
+APM.US,D,20200428,000000,33.9,35.299,33.5,34,684.5,0
+APM.US,D,20200429,000000,35.18,38.9,34.4,36.3,4734.5,0
+APM.US,D,20200430,000000,34.7,38,33.5,34.6,2553.9,0
+APM.US,D,20200501,000000,34.149,35.041,30.5,31.828,2968.4,0
+APM.US,D,20200504,000000,33,33.3,31,33.2,619.9000000000001,0
+APM.US,D,20200505,000000,31.5,33.3,31.5,31.65,1777.8000000000002,0
+APM.US,D,20200506,000000,31.001,32.5,31.001,31.36,399,0
+APM.US,D,20200507,000000,30.81,32.699,30.81,32.1,503.1,0
+APM.US,D,20200508,000000,32,32.5,31,32,546.8000000000001,0
+APM.US,D,20200511,000000,32.5,33,30.5,30.5,490.1,0
+APM.US,D,20200512,000000,30.601,33,30.601,31.9,872.5,0
+APM.US,D,20200513,000000,31.4,34.3,31.4,34.083,1647,0
+APM.US,D,20200514,000000,33.9,38.305,32.001,34.3,6349.200000000001,0
+APM.US,D,20200515,000000,34.91,34.91,31.1,31.6,2788.4,0
+APM.US,D,20200518,000000,31,33.023,31,32,3346.3,0
+APM.US,D,20200519,000000,31.8,33.1,31.1,32.6,2366.7000000000003,0
+APM.US,D,20200520,000000,32,33.433,31.21,31.7,2329,0
+APM.US,D,20200521,000000,31,31.838,31,31.3,1155,0
+APM.US,D,20200522,000000,32,32.002,30.7,31.599,812.8000000000001,0
+APM.US,D,20200526,000000,31.1,31.5,30.5,30.7,2562.6000000000004,0
+APM.US,D,20200527,000000,31.5,31.661,30.727,31.5,1107.2,0
+APM.US,D,20200528,000000,31,31.5,30.7,30.8,398.6,0
+APM.US,D,20200529,000000,31.4,31.8,30.3,30.784,1843.3000000000002,0
+APM.US,D,20200601,000000,31.2,31.7,30.2,30.8,2793.4,0
+APM.US,D,20200602,000000,31.2,31.9,30.301,31.2,2750.4,0
+APM.US,D,20200603,000000,32.3,32.3,30.6,31.4,2987.7000000000003,0
+APM.US,D,20200604,000000,32,32,30.5,31.456,3166,0
+APM.US,D,20200605,000000,31.1,34.5,31.1,33.5,7119.6,0
+APM.US,D,20200608,000000,32.5,36.9,31.9,35.741,13807.6,0
+APM.US,D,20200609,000000,36.5,48.3,36.1,47,30462.7,0
+APM.US,D,20200610,000000,48.2,49.8,39.6,42,11749.1,0
+APM.US,D,20200611,000000,38.1,40.4,35.406,36,9032.7,0
+APM.US,D,20200612,000000,39,39.5,36,37.5,8550.5,0
+APM.US,D,20200615,000000,38.3,44.8,34.3,41.9,33680.3,0
+APM.US,D,20200616,000000,40.998,40.999,36.5,38.187,15707.300000000001,0
+APM.US,D,20200617,000000,37.3,41.699,37.3,39.1,14895.5,0
+APM.US,D,20200618,000000,39,43.8,38,41.8,17855.4,0
+APM.US,D,20200619,000000,46.5,46.5,39.6,42.6,15781,0
+APM.US,D,20200622,000000,42.1,42.8,39.65,42.6,19397.7,0
+APM.US,D,20200623,000000,42.5,42.5,40,40.8,13440.7,0
+APM.US,D,20200624,000000,40.3,40.784,37.1,37.4,16898.2,0
+APM.US,D,20200625,000000,37.3,37.4,34.1,34.1,17806,0
+APM.US,D,20200626,000000,34.1,36.599,34.1,35,16969.100000000002,0
+APM.US,D,20200629,000000,35.7,37.2,34.5,36.3,17716.4,0
+APM.US,D,20200630,000000,36.6,40,35.7,37.9,14748.300000000001,0
+APM.US,D,20200701,000000,38.6,40.756,37.6,37.8,17492,0
+APM.US,D,20200702,000000,37.8,39.8,37.59,38.1,11200.7,0
+APM.US,D,20200706,000000,39,39.8,36,36,13970,0
+APM.US,D,20200707,000000,34.7,37.3,34,34,12602.1,0
+APM.US,D,20200708,000000,33.6,36.599,33.102,34.5,12839.1,0
+APM.US,D,20200709,000000,34.2,37.1,34,34.4,8528.5,0
+APM.US,D,20200710,000000,34.8,36,33.6,34.699,10515.400000000001,0
+APM.US,D,20200713,000000,34.8,36,32.6,32.6,10951.800000000001,0
+APM.US,D,20200714,000000,32.3,33.9,30.001,31.2,9271.6,0
+APM.US,D,20200715,000000,33.499,34.5,32,33.5,12855.2,0
+APM.US,D,20200716,000000,33,35.7,33,34.4,12493.900000000001,0
+APM.US,D,20200717,000000,34.4,38.5,34.1,37,23402.5,0
+APM.US,D,20200720,000000,36,37.8,34.4,35,15422,0
+APM.US,D,20200721,000000,34.9,37.7,34.9,36.5,16979.3,0
+APM.US,D,20200722,000000,36.5,38,35.6,37.6,14895.300000000001,0
+APM.US,D,20200723,000000,37.8,40,36.5,37.2,16610.2,0
+APM.US,D,20200724,000000,36.1,38.7,35.3,36.2,11549.900000000001,0
+APM.US,D,20200727,000000,36.2,36.9,32.5,34.1,13544.800000000001,0
+APM.US,D,20200728,000000,34.1,36.931,33.9,35,6552.6,0
+APM.US,D,20200729,000000,35,43.603,34.7,37.2,40265.8,0
+APM.US,D,20200730,000000,37.1,38.9,35.2,37.4,6727.700000000001,0
+APM.US,D,20200731,000000,37,41.4,36.35,37.9,8201.1,0
+APM.US,D,20200803,000000,37.9,40.362,35.6,37.5,9563.9,0
+APM.US,D,20200804,000000,37.5,37.7,36.5,36.7,6127.700000000001,0
+APM.US,D,20200805,000000,37.399,37.9,36.2,36.8,7405.200000000001,0
+APM.US,D,20200806,000000,36.4,37.5,34.712,35.5,5266.700000000001,0
+APM.US,D,20200807,000000,36,36.3,34.6,35.4,6971.6,0
+APM.US,D,20200810,000000,37,37,34.3,36.9,8624.9,0
+APM.US,D,20200811,000000,36.8,36.8,34.9,35.2,6148.400000000001,0
+APM.US,D,20200812,000000,35.8,36.2,34.4,34.4,6229.8,0
+APM.US,D,20200813,000000,34.3,35.9,34.2,34.7,4826.3,0
+APM.US,D,20200814,000000,35,35.6,33.2,33.2,5677.700000000001,0
+APM.US,D,20200817,000000,33.3,35.4,32.4,33.4,8215.7,0
+APM.US,D,20200818,000000,33,35,32.8,33.2,4439.7,0
+APM.US,D,20200819,000000,33.1,35.3,32.8,32.8,7800.5,0
+APM.US,D,20200820,000000,32.9,33.334,31.8,31.8,5465.1,0
+APM.US,D,20200821,000000,32,33,28.4,28.4,11136.2,0
+APM.US,D,20200824,000000,28.9,29.7,26.2,28,6504.400000000001,0
+APM.US,D,20200825,000000,27.9,28.7,27,28.1,6737.900000000001,0
+APM.US,D,20200826,000000,29.8,30.4,27.9,29.8,11839,0
+APM.US,D,20200827,000000,29.2,29.2,20.8,21.1,32025.800000000003,0
+APM.US,D,20200828,000000,22.324,22.324,21.2,21.2,13592.6,0
+APM.US,D,20200831,000000,21.2,21.5,20,20.3,10054.400000000001,0
+APM.US,D,20200901,000000,22.8,25.6,18.15,20.5,317481.4,0
+APM.US,D,20200902,000000,19.3,19.6,16.4,17.8,56732.600000000006,0
+APM.US,D,20200903,000000,16.7,17.5,16.5,17,19789.9,0
+APM.US,D,20200904,000000,16.5,16.9,14.7,16,22235.300000000003,0
+APM.US,D,20200908,000000,15.1,16.6,15.1,16,11176,0
+APM.US,D,20200909,000000,16.1,16.1,14.402,15.5,20037.5,0
+APM.US,D,20200910,000000,15.5,18.5,15.398,17.6,23570.7,0
+APM.US,D,20200911,000000,18.3,18.3,16.5,17.6,14987,0
+APM.US,D,20200914,000000,17,17,15.25,16.6,24156.4,0
+APM.US,D,20200915,000000,16.3,16.3,15.6,15.8,10057.1,0
+APM.US,D,20200916,000000,16,17.7,15.7,17,16707.2,0
+APM.US,D,20200917,000000,16.5,18.3,16.5,17,14319.6,0
+APM.US,D,20200918,000000,16.7,18.4,16.6,16.9,10005.300000000001,0
+APM.US,D,20200921,000000,17,17.899,15.7,16.3,13628.7,0
+APM.US,D,20200922,000000,16.3,17.5,15.423,16.1,19902.300000000003,0
+APM.US,D,20200923,000000,15.8,17.2,13.7,14.4,37003.9,0
+APM.US,D,20200924,000000,14.8,15,12.2,12.5,24606.600000000002,0
+APM.US,D,20200925,000000,12.5,13.3,12,13.1,14913.800000000001,0
+APM.US,D,20200928,000000,13.1,14.8,11.6,12.2,22633.100000000002,0
+APM.US,D,20200929,000000,82.2,142.3,46.8,47.6,6226285.2,0
+APM.US,D,20200930,000000,32.1,32.4,26.5,26.8,924054,0
+APM.US,D,20201001,000000,27.1,31.4,26.8,28.9,489667.2,0
+APM.US,D,20201002,000000,28,28.2,25.4,25.8,190936.7,0
+APM.US,D,20201005,000000,26.8,28.5,26,28.1,205051.7,0
+APM.US,D,20201006,000000,27.5,27.9,26.1,26.9,126223.6,0
+APM.US,D,20201007,000000,27,29.9,27,27.3,287173.2,0
+APM.US,D,20201008,000000,27.1,28.8,26.7,28.5,143233.2,0
+APM.US,D,20201009,000000,28,30,27.3,28.5,208696,0
+APM.US,D,20201012,000000,28.3,29.1,27.5,27.7,100505.6,0
+APM.US,D,20201013,000000,27.7,29.5,27.607,27.9,113136.1,0
+APM.US,D,20201014,000000,27.8,28.75,27.3,28.2,101459.70000000001,0
+APM.US,D,20201015,000000,27.7,27.947,27.3,27.6,43256.200000000004,0
+APM.US,D,20201016,000000,27.3,27.9,27,27.6,72225.40000000001,0
+APM.US,D,20201019,000000,27.2,27.3,25.7,26.4,66842.2,0
+APM.US,D,20201020,000000,26.2,26.499,25.1,26,51038.100000000006,0
+APM.US,D,20201021,000000,25.8,25.899,23.1,23.1,56701.600000000006,0
+APM.US,D,20201022,000000,22.9,23.5,22,23,32462.2,0
+APM.US,D,20201023,000000,22.6,22.9,21.5,22.5,45500.600000000006,0
+APM.US,D,20201026,000000,21.5,22.399,20.3,20.5,41194.100000000006,0
+APM.US,D,20201027,000000,20.6,21.3,20.6,20.6,26562.9,0
+APM.US,D,20201028,000000,20.3,20.9,20,20.4,23364.100000000002,0
+APM.US,D,20201029,000000,21.3,24.2,20.8,22.6,132913.2,0
+APM.US,D,20201030,000000,21.9,21.9,20.7,21,42341.9,0
+APM.US,D,20201102,000000,21,21.6,20.6,21,23231.100000000002,0
+APM.US,D,20201103,000000,21.1,21.6,20.9,21.4,13777.900000000001,0
+APM.US,D,20201104,000000,21.5,21.5,20.6,21,13543.400000000001,0
+APM.US,D,20201105,000000,20.8,21.3,20.5,20.9,17394,0
+APM.US,D,20201106,000000,20.9,20.9,20,20.3,19460.5,0
+APM.US,D,20201109,000000,20.5,21.2,20.1,20.9,45314.100000000006,0
+APM.US,D,20201110,000000,20.7,20.8,20.1,20.3,19193.600000000002,0
+APM.US,D,20201111,000000,20.5,20.9,20.3,20.5,11312.800000000001,0
+APM.US,D,20201112,000000,20.6,22,20.3,21.2,50748.600000000006,0
+APM.US,D,20201113,000000,21.2,21.9,20.8,21.9,29541.600000000002,0
+APM.US,D,20201116,000000,21.6,22.3,21.4,21.9,13680.300000000001,0
+APM.US,D,20201117,000000,21.7,22.4,21.1,22,15419.7,0
+APM.US,D,20201118,000000,22.2,24.3,21.9,24.1,38729.6,0
+APM.US,D,20201119,000000,23.5,24.1,22.6,24.1,27698.5,0
+APM.US,D,20201120,000000,23.5,23.65,22.7,23.3,24150.600000000002,0
+APM.US,D,20201123,000000,22.8,23.9,22.659,23.5,30824.4,0
+APM.US,D,20201124,000000,23.5,24.5,23.2,24,34526.5,0
+APM.US,D,20201125,000000,23.8,24.6,23.1,23.3,20834.100000000002,0
+APM.US,D,20201127,000000,23.7,24.9,23.7,24.6,27285.2,0
+APM.US,D,20201130,000000,25.5,26.5,25,26.4,50009.3,0
+APM.US,D,20201201,000000,27.2,27.2,25.6,25.8,34022.8,0
+APM.US,D,20201202,000000,26,26.467,24.8,25.3,36253.200000000004,0
+APM.US,D,20201203,000000,25.3,25.6,24.5,24.5,19928.100000000002,0
+APM.US,D,20201204,000000,24.5,25.9,24.5,25.6,21013.9,0
+APM.US,D,20201207,000000,26,27,25.7,26.1,28040.800000000003,0
+APM.US,D,20201208,000000,26.1,29.3,25.4,28.5,50874.100000000006,0
+APM.US,D,20201209,000000,28.2,28.4,26.6,27.1,27957.600000000002,0
+APM.US,D,20201210,000000,26.4,28.5,26.3,27.5,25117,0
+APM.US,D,20201211,000000,27.7,27.7,26.415,27.6,21286.100000000002,0
+APM.US,D,20201214,000000,27.9,28.2,27,27.35,21899.100000000002,0
+APM.US,D,20201215,000000,27.3,27.9,26.3,26.4,23189.600000000002,0
+APM.US,D,20201216,000000,27.138,27.4,26.1,26.6,23798.600000000002,0
+APM.US,D,20201217,000000,26.6,27.1,25.8,26,20156.5,0
+APM.US,D,20201218,000000,26.6,27.5,26.2,26.3,22647.600000000002,0
+APM.US,D,20201221,000000,26.5,27.7,25.9,26.3,31362,0
+APM.US,D,20201222,000000,26.7,27.5,25.6,26,26865.9,0
+APM.US,D,20201223,000000,26.4,27.5,25.8,26.1,33795.3,0
+APM.US,D,20201224,000000,26.2,26.5,25.8,25.9,5678.5,0
+APM.US,D,20201228,000000,26.1,26.1,23.8,23.8,22360.4,0
+APM.US,D,20201229,000000,24.4,24.6,23.1,23.1,13343,0
+APM.US,D,20201230,000000,23.6,25.2,23.201,24.6,16396.3,0
+APM.US,D,20201231,000000,24.5,25.9,23.794,24.7,18661.2,0
+APM.US,D,20210104,000000,25.1,26,24.5,24.8,19431.5,0
+APM.US,D,20210105,000000,24.9,25.4,24.2,24.8,12044.900000000001,0
+APM.US,D,20210106,000000,25,25.6,24.25,24.5,14076.2,0
+APM.US,D,20210107,000000,24.5,26.2,24.5,25.4,16765,0
+APM.US,D,20210108,000000,26,27.1,25.793,27,29245.7,0
+APM.US,D,20210111,000000,26.9,28,26.5,27.9,17105.600000000002,0
+APM.US,D,20210112,000000,27.9,28.5,27,28.2,19093.9,0
+APM.US,D,20210113,000000,27.8,28.2,26.5,27.4,9474.800000000001,0
+APM.US,D,20210114,000000,27.5,28.5,27.1,28.5,17464.3,0
+APM.US,D,20210115,000000,29.1,33.119,28,33.1,86237.20000000001,0
+APM.US,D,20210119,000000,32.2,34.9,31,31.8,41116.600000000006,0
+APM.US,D,20210120,000000,45.9,49.4,35,40.2,1938418.1,0
+APM.US,D,20210121,000000,39.4,39.456,34,34.5,164873,0
+APM.US,D,20210122,000000,34.5,36.1,33.601,36,61140.9,0
+APM.US,D,20210125,000000,36,36.9,31.301,34.1,61754.100000000006,0
+APM.US,D,20210126,000000,33.9,36,33.8,34.4,33902.4,0
+APM.US,D,20210127,000000,34.5,35.5,33,33.7,39178,0
+APM.US,D,20210128,000000,33.3,35.5,33,33.5,34527.1,0
+APM.US,D,20210129,000000,34,34.3,32,32,18624.5,0
+APM.US,D,20210201,000000,32.1,34.1,31.1,33.2,37636,0
+APM.US,D,20210202,000000,33.2,34.2,32.1,33.2,22812.9,0
+APM.US,D,20210203,000000,33.5,34.8,32.5,33.4,46546.3,0
+APM.US,D,20210204,000000,34.5,37.495,33.52,35.6,75694,0
+APM.US,D,20210205,000000,35.8,37.5,34.9,35.9,45426.100000000006,0
+APM.US,D,20210208,000000,37,37.7,36.076,37.1,22455,0
+APM.US,D,20210209,000000,37.829,39.8,35.2,36.1,55413.4,0
+APM.US,D,20210210,000000,37,37.5,34.3,34.7,42805.600000000006,0
+APM.US,D,20210211,000000,35,35.8,34.5,34.6,22104.5,0
+APM.US,D,20210212,000000,34.5,35.5,33.3,34.2,18041.2,0
+APM.US,D,20210216,000000,34.6,35.5,33.7,34.9,21879.300000000003,0
+APM.US,D,20210217,000000,36.2,42.399,36,41.7,161126.7,0
+APM.US,D,20210218,000000,38,41.5,37.1,38.9,72402.90000000001,0
+APM.US,D,20210219,000000,39,42.4,38.5,38.9,73487.3,0
+APM.US,D,20210222,000000,38.9,45.6,38.596,40.9,122464.1,0
+APM.US,D,20210223,000000,39,39.05,34.5,36.5,94586,0
+APM.US,D,20210224,000000,37.5,38.3,34.7,35.1,42399.9,0
+APM.US,D,20210225,000000,35.1,35.2,31.2,31.9,56800.8,0
+APM.US,D,20210226,000000,31.6,33.6,30.251,30.7,44983.3,0
+APM.US,D,20210301,000000,30.9,32.8,30.799,31,16703,0
+APM.US,D,20210302,000000,31.4,31.843,31,31,7295.8,0
+APM.US,D,20210303,000000,31,31.366,30.322,30.7,6973.400000000001,0
+APM.US,D,20210304,000000,30.1,30.5,26.4,26.5,27376.300000000003,0
+APM.US,D,20210305,000000,26.5,28.297,24,26.9,31480.4,0
+APM.US,D,20210308,000000,27.4,27.8,25.7,26.3,10227.800000000001,0
+APM.US,D,20210309,000000,26.4,29.7,25.5,28.3,25460.600000000002,0
+APM.US,D,20210310,000000,28.9,31.3,28.9,29.8,23484.600000000002,0
+APM.US,D,20210311,000000,31.5,33.5,29.881,32.1,35957.200000000004,0
+APM.US,D,20210312,000000,31.8,33.3,30.8,32.6,20440.600000000002,0
+APM.US,D,20210315,000000,32.6,33.3,31.5,32.3,20380,0
+APM.US,D,20210316,000000,34.5,35,32.3,33.1,28741.100000000002,0
+APM.US,D,20210317,000000,33.6,33.8,31.5,33.3,17850.600000000002,0
+APM.US,D,20210318,000000,32.7,34.2,31.1,31.9,16697.100000000002,0
+APM.US,D,20210319,000000,32,34.3,31.9,33.1,17315.4,0
+APM.US,D,20210322,000000,33.5,34.7,32.3,32.9,20708.5,0
+APM.US,D,20210323,000000,33,34.5,31.5,32.4,25960.5,0
+APM.US,D,20210324,000000,32.6,32.982,31.1,31.7,15243.7,0
+APM.US,D,20210325,000000,31.4,33,30.1,30.5,39542.3,0
+APM.US,D,20210326,000000,30.6,31,28.235,29.2,15751.400000000001,0
+APM.US,D,20210329,000000,30,31.2,29.1,29.9,16445.5,0
+APM.US,D,20210330,000000,29.4,29.7,28.52,28.8,3389,0
+APM.US,D,20210331,000000,29.2,31.7,28.8,29.8,29330.300000000003,0
+APM.US,D,20210401,000000,29.8,31.5,29.8,31.1,11020.900000000001,0
+APM.US,D,20210405,000000,31,33.4,29.787,32.1,65251.100000000006,0
+APM.US,D,20210406,000000,32.2,33.6,31.1,32.2,24476.9,0
+APM.US,D,20210407,000000,32.1,33.25,31.6,32.3,13421,0
+APM.US,D,20210408,000000,32.4,34,31.5,32.7,23124.4,0
+APM.US,D,20210409,000000,32.2,33.5,28.6,28.7,47789.700000000004,0
+APM.US,D,20210412,000000,28.6,29,27,28,23450,0
+APM.US,D,20210413,000000,28.5,28.5,26.6,27.9,13209,0
+APM.US,D,20210414,000000,27.5,28.2,25.5,26,13416.6,0
+APM.US,D,20210415,000000,26,28,24.8,25.5,19797.5,0
+APM.US,D,20210416,000000,25.3,26.433,24,26.4,12026.2,0
+APM.US,D,20210419,000000,27.6,28.5,25.301,26.1,12781.1,0
+APM.US,D,20210420,000000,25.6,27,23.8,24.5,28590.2,0
+APM.US,D,20210421,000000,23.7,27,23.6,24.7,25223.4,0
+APM.US,D,20210422,000000,25.8,27.2,24.301,25.3,46936.200000000004,0
+APM.US,D,20210423,000000,25.2,26,24.1,25.1,25009.800000000003,0
+APM.US,D,20210426,000000,24.8,26.8,24.5,26.3,21010.5,0
+APM.US,D,20210427,000000,26.3,28.4,25.2,27.4,42284.100000000006,0
+APM.US,D,20210428,000000,27.1,28,26,26.8,19560.100000000002,0
+APM.US,D,20210429,000000,26.6,27.5,25.8,27.3,14783.800000000001,0
+APM.US,D,20210430,000000,26.3,28.3,26.2,26.4,21680.9,0
+APM.US,D,20210503,000000,26.4,27.115,25.063,25.5,12097.7,0
+APM.US,D,20210504,000000,25,26,24.55,25.3,10665.5,0
+APM.US,D,20210505,000000,25.1,27,24.95,25.5,24266.800000000003,0
+APM.US,D,20210506,000000,26.4,26.6,23.501,25,16276.5,0
+APM.US,D,20210507,000000,24.6,26,24.1,24.9,11084.1,0
+APM.US,D,20210510,000000,26.5,26.68,24.5,24.7,17582.7,0
+APM.US,D,20210511,000000,23.7,25.9,23.7,25.2,11079.6,0
+APM.US,D,20210512,000000,24.7,25.5,24,24.5,11388.400000000001,0
+APM.US,D,20210513,000000,24.3,25.8,23.501,23.7,8474.1,0
+APM.US,D,20210514,000000,23.8,25.5,23.7,24.1,11065.400000000001,0
+APM.US,D,20210517,000000,23.7,25,23.7,24.4,5765.8,0
+APM.US,D,20210518,000000,24.1,25.4,22.1,25,32208.9,0
+APM.US,D,20210519,000000,24.3,24.7,23.5,23.8,10642,0
+APM.US,D,20210520,000000,23.6,24.7,23.5,23.8,6405.8,0
+APM.US,D,20210521,000000,23.7,24.2,23.311,23.8,10771.2,0
+APM.US,D,20210524,000000,26.115,35.4,25.8,28,4159034.8000000003,0
+APM.US,D,20210525,000000,26.5,27.4,24.7,26.2,163206.40000000002,0
+APM.US,D,20210526,000000,26.6,28.3,25.6,27.6,61533.200000000004,0
+APM.US,D,20210527,000000,28.6,28.788,27.2,28.5,36454.8,0
+APM.US,D,20210528,000000,28,29,27.901,28,21427.7,0
+APM.US,D,20210601,000000,27.832,28.9,27.45,28.7,32985.200000000004,0
+APM.US,D,20210602,000000,28.4,31.8,28.3,29.8,66018.90000000001,0
+APM.US,D,20210603,000000,30,31.7,29.7,31.3,33337.9,0
+APM.US,D,20210604,000000,31.6,33.2,30.6,31.9,84141.8,0
+APM.US,D,20210607,000000,32.3,33.5,30.3,30.4,97577.1,0
+APM.US,D,20210608,000000,31,31.5,29.1,29.3,22828.600000000002,0
+APM.US,D,20210609,000000,30,30.2,28.7,29.1,23815.300000000003,0
+APM.US,D,20210610,000000,29.2,30,28.2,28.4,25549.600000000002,0
+APM.US,D,20210611,000000,28.7,29.1,28.1,29,19578.2,0
+APM.US,D,20210614,000000,29.1,30.8,29.1,30.2,26466,0
+APM.US,D,20210615,000000,30.3,31.5,29.301,30.2,26692,0
+APM.US,D,20210616,000000,30.4,30.98,29.2,29.9,18001.9,0
+APM.US,D,20210617,000000,29.5,31.2,29.5,30.3,18892.9,0
+APM.US,D,20210618,000000,29.8,34.8,29.4,34.3,119229.20000000001,0
+APM.US,D,20210621,000000,33.6,35,31.7,32.7,95154.1,0
+APM.US,D,20210622,000000,33.1,33.1,31,31.6,38957.5,0
+APM.US,D,20210623,000000,31.9,32.1,30.5,31.7,19928.300000000003,0
+APM.US,D,20210624,000000,31.5,32.9,30.6,31.8,33674.1,0
+APM.US,D,20210625,000000,31.8,32.2,31.3,31.5,13869,0
+APM.US,D,20210628,000000,31.9,33,31.201,32.7,29172.300000000003,0
+APM.US,D,20210629,000000,32.9,33.4,32,32.4,29736.5,0
+APM.US,D,20210630,000000,31.8,32.9,31.5,31.95,24399.100000000002,0
+APM.US,D,20210701,000000,31.7,32.9,31.4,32.2,15782,0
+APM.US,D,20210702,000000,31.9,32.4,30.8,31.3,38123.700000000004,0
+APM.US,D,20210706,000000,30.8,31.3,29.7,30.4,19134.3,0
+APM.US,D,20210707,000000,30,30.6,28.6,28.9,24030.4,0
+APM.US,D,20210708,000000,28.6,29.5,28.015,29.5,6490.5,0
+APM.US,D,20210709,000000,29,30.3,28.9,30.2,14769.6,0
+APM.US,D,20210712,000000,31.5,31.5,29.8,29.9,18014.4,0
+APM.US,D,20210713,000000,30,31.099,29.6,29.7,17514.5,0
+APM.US,D,20210714,000000,29.6,30,28.5,28.6,9902.7,0
+APM.US,D,20210715,000000,28.6,29.2,27.5,28.4,11618.400000000001,0
+APM.US,D,20210716,000000,27.9,28.8,27.1,28.2,11191.900000000001,0
+APM.US,D,20210719,000000,27.7,28.4,26.2,27.5,10920.2,0
+APM.US,D,20210720,000000,27.7,28,26.3,27.7,15900.400000000001,0
+APM.US,D,20210721,000000,28.6,29,27.5,28.7,13940.1,0
+APM.US,D,20210722,000000,28.4,29.5,27,27.5,14200.7,0
+APM.US,D,20210723,000000,27.9,28,25.8,26.4,11355.5,0
+APM.US,D,20210726,000000,26.4,27.8,26,26.8,11467,0
+APM.US,D,20210727,000000,26.4,27.5,25.3,25.7,15533.1,0
+APM.US,D,20210728,000000,25.811,26.8,25.2,26.4,8235.4,0
+APM.US,D,20210729,000000,26.4,27.4,25.6,25.7,12200.300000000001,0
+APM.US,D,20210730,000000,25.4,26.2,24.6,25.7,7783,0
+APM.US,D,20210802,000000,25.6,27.5,25.002,25.5,32012.300000000003,0
+APM.US,D,20210803,000000,25.4,25.5,24.3,24.9,8304.7,0
+APM.US,D,20210804,000000,24.8,25.6,23.8,24.4,8958.5,0
+APM.US,D,20210805,000000,24.6,24.9,23.8,24.9,13400.1,0
+APM.US,D,20210806,000000,25.2,26.1,24.2,26,28078.600000000002,0
+APM.US,D,20210809,000000,25.7,27.5,25,26.5,25774.4,0
+APM.US,D,20210810,000000,26.2,27,25.8,26.4,15424.900000000001,0
+APM.US,D,20210811,000000,26.1,26.6,25.2,25.8,12716.6,0
+APM.US,D,20210812,000000,25.6,26.3,25,25.4,14239.800000000001,0
+APM.US,D,20210813,000000,25.1,26.1,24.401,25.4,16410.4,0
+APM.US,D,20210816,000000,25.1,25.6,23.9,24.4,6003.900000000001,0
+APM.US,D,20210817,000000,24.2,24.7,23.5,24.3,9060.9,0
+APM.US,D,20210818,000000,24,24.6,23.763,24.5,8269.800000000001,0
+APM.US,D,20210819,000000,24.8,25.2,23.5,24,22804.2,0
+APM.US,D,20210820,000000,23.7,24.4,23.7,23.9,5545.3,0
+APM.US,D,20210823,000000,24.3,24.6,23.9,24.4,7932.5,0
+APM.US,D,20210824,000000,24.1,25,24.1,24.85,10872.6,0
+APM.US,D,20210825,000000,24.6,25.487,24.4,24.9,9010.7,0
+APM.US,D,20210826,000000,25,25.4,23,25.2,16635.600000000002,0
+APM.US,D,20210827,000000,25.1,26.4,24.3,25.5,24325.600000000002,0
+APM.US,D,20210830,000000,25.9,26.062,24.7,25.8,12464.400000000001,0
+APM.US,D,20210831,000000,25.5,26.6,25.2,26.6,14083.800000000001,0
+APM.US,D,20210901,000000,26.4,27.5,25.1,26.3,23479.600000000002,0
+APM.US,D,20210902,000000,25.8,26.5,25.5,26.1,12387.2,0
+APM.US,D,20210903,000000,26,26.401,25.5,26.4,6153.6,0
+APM.US,D,20210907,000000,26.1,28.2,25.152,26.4,25072.800000000003,0
+APM.US,D,20210908,000000,26.4,29.4,26.4,27.6,44504.100000000006,0
+APM.US,D,20210909,000000,27.8,28.25,26.2,26.8,6425.8,0
+APM.US,D,20210910,000000,26.3,27,25.2,26.1,10610.800000000001,0
+APM.US,D,20210913,000000,26.4,26.8,25.5,26.4,7166.200000000001,0
+APM.US,D,20210914,000000,26.1,26.6,25.35,26.3,16369.2,0
+APM.US,D,20210915,000000,26.5,27.9,25.4,27.7,41901.5,0
+APM.US,D,20210916,000000,27.7,28.4,26,26.6,11000.5,0
+APM.US,D,20210917,000000,26.7,28.1,25.7,26.5,7613.200000000001,0
+APM.US,D,20210920,000000,25.4,26.271,25.4,26,6755.200000000001,0
+APM.US,D,20210921,000000,26.1,26.5,25.1,25.6,8219.6,0
+APM.US,D,20210922,000000,25.1,27.6,25.1,26.2,20752.800000000003,0
+APM.US,D,20210923,000000,26.1,27,25.6,26.2,5843.700000000001,0
+APM.US,D,20210924,000000,25.8,28.2,25.6,26.6,18750.2,0
+APM.US,D,20210927,000000,26.6,27.202,25.7,26.1,12779.800000000001,0
+APM.US,D,20210928,000000,26.2,26.2,24.8,25.1,7324.200000000001,0
+APM.US,D,20210929,000000,25.3,25.5,24.5,25,5964,0
+APM.US,D,20210930,000000,24.8,25.8,24.5,25.6,12442.5,0
+APM.US,D,20211001,000000,25.5,26.065,24.9,25.6,8376.7,0
+APM.US,D,20211004,000000,25.4,26.4,24.5,24.9,8671.1,0
+APM.US,D,20211005,000000,24.8,26.657,24.5,24.7,19209.100000000002,0
+APM.US,D,20211006,000000,24.5,25.5,24.5,24.8,10106.2,0
+APM.US,D,20211007,000000,24.8,26.3,24.6,25.3,27777.300000000003,0
+APM.US,D,20211008,000000,25.8,26.2,25.1,25.5,5683.700000000001,0
+APM.US,D,20211011,000000,25.3,26.2,25.3,25.9,5510.5,0
+APM.US,D,20211012,000000,25.8,26.5,25.3,25.75,7514.200000000001,0
+APM.US,D,20211013,000000,25.6,27.2,25.456,26.3,16377.800000000001,0
+APM.US,D,20211014,000000,26.5,26.5,25.8,26,5580,0
+APM.US,D,20211015,000000,25.9,26.545,25.3,25.9,5435.200000000001,0
+APM.US,D,20211018,000000,26.9,26.9,25.507,26.4,5948.8,0
+APM.US,D,20211019,000000,25.9,26.4,24.6,25,24427.800000000003,0
+APM.US,D,20211020,000000,25,25.8,25,25.2,10701.300000000001,0
+APM.US,D,20211021,000000,25.2,25.5,23.95,25,17325.9,0
+APM.US,D,20211022,000000,25.2,25.3,24.35,24.8,7286,0
+APM.US,D,20211025,000000,25,25.376,24.201,24.6,5556.400000000001,0
+APM.US,D,20211026,000000,24.8,25.4,24.3,25,5266.8,0
+APM.US,D,20211027,000000,24.8,26.3,24.2,25.4,52159.9,0
+APM.US,D,20211028,000000,25.3,25.3,24.3,24.4,8523.2,0
+APM.US,D,20211029,000000,24.2,25.2,24.093,24.2,6237.700000000001,0
+APM.US,D,20211101,000000,24.2,24.9,24.2,24.5,6690.200000000001,0
+APM.US,D,20211102,000000,24.5,24.86,24.1,24.6,5972.900000000001,0
+APM.US,D,20211103,000000,24.4,25,24.1,24.6,4623.5,0
+APM.US,D,20211104,000000,24.4,24.8,24.3,24.3,5377.400000000001,0
+APM.US,D,20211105,000000,24.5,24.8,24.2,24.5,3822.9,0
+APM.US,D,20211108,000000,24.5,24.601,24.1,24.3,11259.900000000001,0
+APM.US,D,20211109,000000,24.2,25.6,24.1,24.8,43516.9,0
+APM.US,D,20211110,000000,25,25,23.5,23.75,12780.5,0
+APM.US,D,20211111,000000,23.6,24.1,21.9,22.2,17271.9,0
+APM.US,D,20211112,000000,22.3,23,21.6,22.3,11147.5,0
+APM.US,D,20211115,000000,22.2,22.8,21.2,21.7,9247.4,0
+APM.US,D,20211116,000000,21.5,22.4,21.5,21.7,10198,0
+APM.US,D,20211117,000000,21.7,22,21.2,21.4,8209.4,0
+APM.US,D,20211118,000000,21.3,24.2,21.3,22,48519.600000000006,0
+APM.US,D,20211119,000000,22.038,22.6,21.1,21.4,10157.2,0
+APM.US,D,20211122,000000,21.4,21.5,18.9,18.9,8075.400000000001,0
+APM.US,D,20211123,000000,19.1,20,18.35,18.6,10161,0
+APM.US,D,20211124,000000,18.7,20.4,18.55,18.7,18719.5,0
+APM.US,D,20211126,000000,18.5,19.1,18.1,19.1,6297.6,0
+APM.US,D,20211129,000000,19.3,19.3,18.12,18.4,11160.800000000001,0
+APM.US,D,20211130,000000,18.4,19.8,18.2,18.9,20037.300000000003,0
+APM.US,D,20211201,000000,18.8,19.2,18.1,18.2,8797.800000000001,0
+APM.US,D,20211202,000000,18,18.3,17.3,17.3,5249.700000000001,0
+APM.US,D,20211203,000000,17.6,18,15.701,16.6,16875.2,0
+APM.US,D,20211206,000000,16.4,17.1,15.5,16.6,10810.400000000001,0
+APM.US,D,20211207,000000,16,16.9,16,16.5,10724.300000000001,0
+APM.US,D,20211208,000000,16.7,17.4,16.5,17.1,7479.6,0
+APM.US,D,20211209,000000,17,18.5,17,18.2,13322.2,0
+APM.US,D,20211210,000000,18,19.5,17.9,18.6,15846.300000000001,0
+APM.US,D,20211213,000000,18.5,18.5,18,18.2,6275.6,0
+APM.US,D,20211214,000000,17.9,18,16.75,17.5,9342.7,0
+APM.US,D,20211215,000000,17.4,18.1,16.623,18,8343.7,0
+APM.US,D,20211216,000000,18,19.7,18,18.8,16664.3,0
+APM.US,D,20211217,000000,18.6,19.5,18.2,18.6,18090.7,0
+APM.US,D,20211220,000000,18.4,18.6,16.976,17.2,8046.200000000001,0
+APM.US,D,20211221,000000,17.2,18.5,17,17.3,12409.900000000001,0
+APM.US,D,20211222,000000,17.1,17.7,16.4,16.4,6030.200000000001,0
+APM.US,D,20211223,000000,16.6,17.3,16.3,16.7,11841.400000000001,0
+APM.US,D,20211227,000000,17,17,16.3,16.6,8426.2,0
+APM.US,D,20211228,000000,16.4,17.4,16.2,17.2,8089,0
+APM.US,D,20211229,000000,17,17.8,16.3,16.3,22809.800000000003,0
+APM.US,D,20211230,000000,16.3,16.7,15.3,15.5,13321.1,0
+APM.US,D,20211231,000000,15.3,16.6,14.7,15,8207.1,0
+APM.US,D,20220103,000000,15.1,15.7,14.25,15,12393.400000000001,0
+APM.US,D,20220104,000000,15.1,15.8,14.9,15.4,17708,0
+APM.US,D,20220105,000000,15.2,15.4,14.6,14.9,5383,0
+APM.US,D,20220106,000000,15,15.6,14.6,14.9,4166.8,0
+APM.US,D,20220107,000000,14.8,16.4,14.549,15.5,14197.5,0
+APM.US,D,20220110,000000,16.3,16.8,14.3,14.9,23732.300000000003,0
+APM.US,D,20220111,000000,14.6,15.5,14.6,14.8,9168.5,0
+APM.US,D,20220112,000000,14.6,15.2,13.85,14,18569.4,0
+APM.US,D,20220113,000000,14,14.7,13.15,13.5,21939.300000000003,0
+APM.US,D,20220114,000000,13.2,13.5,12,13.2,19402.3,0
+APM.US,D,20220118,000000,13.2,13.9,12.55,12.7,7694.400000000001,0
+APM.US,D,20220119,000000,12.6,12.8,11.9,12.2,5711.5,0
+APM.US,D,20220120,000000,15.8,17.4,15.1,16.9,11056313.8,0
+APM.US,D,20220121,000000,14.35,15.7,14,14.8,414949.7,0
+APM.US,D,20220124,000000,13,16.6,12.9,16.2,571037.5,0
+APM.US,D,20220125,000000,22.484,23.5,20.3,22.5,3070834.3000000003,0
+APM.US,D,20220126,000000,19.9,20.1,15.9,16.9,302906.3,0
+APM.US,D,20220127,000000,16.5,17.1,15.2,16.1,66791.1,0
+APM.US,D,20220128,000000,15.4,18.5,14,18.3,71812.6,0
+APM.US,D,20220131,000000,17.9,19.3,17.4,17.6,33295.5,0
+APM.US,D,20220201,000000,17.2,18.3,16.602,18.1,36558.4,0
+APM.US,D,20220202,000000,18,18.9,17.602,18.2,12311.400000000001,0
+APM.US,D,20220203,000000,17.4,23.2,17.2,21.6,174339.80000000002,0
+APM.US,D,20220204,000000,21.6,22.9,21,22.6,48545.3,0
+APM.US,D,20220207,000000,22.8,23.3,21.6,22.6,28930.100000000002,0
+APM.US,D,20220208,000000,21.5,23.3,21.5,22.8,24038.800000000003,0
+APM.US,D,20220209,000000,22.8,22.95,21.701,21.8,15769,0
+APM.US,D,20220210,000000,21.2,22.5,21.12,21.9,16840.9,0
+APM.US,D,20220211,000000,21.4,22.9,21.2,22,14357.800000000001,0
+APM.US,D,20220214,000000,21.9,22.634,21.2,21.7,5313.8,0
+APM.US,D,20220215,000000,21.6,22.2,20.3,21.2,20736.600000000002,0
+APM.US,D,20220216,000000,21.4,21.438,19.95,20.8,11765.400000000001,0
+APM.US,D,20220217,000000,19.9,20.45,18,18,11139.7,0
+APM.US,D,20220218,000000,18,18.8,17.5,17.6,8629.6,0
+APM.US,D,20220222,000000,17.2,17.65,15.8,16,7459.8,0
+APM.US,D,20220223,000000,16.1,17.484,13.751,14.1,9756.300000000001,0
+APM.US,D,20220224,000000,13.5,14.9,13.219,14.2,5809.200000000001,0
+APM.US,D,20220225,000000,14.2,15.1,13.95,14.5,8748.4,0
+APM.US,D,20220228,000000,14.2,14.682,14.018,14.4,2767.7000000000003,0
+APM.US,D,20220301,000000,14.3,14.35,13.6,13.9,5131.5,0
+APM.US,D,20220302,000000,14.2,15.399,13.6,13.7,17689.2,0
+APM.US,D,20220303,000000,13.5,13.9,12.9,13.1,12053.6,0
+APM.US,D,20220304,000000,12.7,13,12.6,12.8,4762.7,0
+APM.US,D,20220307,000000,12.8,13.8,12.5,12.9,24868,0
+APM.US,D,20220308,000000,12.8,14,12.1,13.4,23758.100000000002,0
+APM.US,D,20220309,000000,13.2,14.5,13.2,14,22839.800000000003,0
+APM.US,D,20220310,000000,14,14.1,13.3,13.4,2379.5,0
+APM.US,D,20220311,000000,14,14,13,13.1,2485.2000000000003,0
+APM.US,D,20220314,000000,13.1,13.1,12.3,12.8,3194.2000000000003,0
+APM.US,D,20220315,000000,12,13.9,11.2,12.6,14721.5,0
+APM.US,D,20220316,000000,13,14.3,12.701,13.5,13639.800000000001,0
+APM.US,D,20220317,000000,13.3,13.8,12.7,13.5,4864.1,0
+APM.US,D,20220318,000000,13.1,15.4,13,14.6,39864.200000000004,0
+APM.US,D,20220321,000000,14.6,16.3,14.5,15.7,29909.7,0
+APM.US,D,20220322,000000,16,16.5,14.7,15.1,32013,0
+APM.US,D,20220323,000000,14.3,14.8,13.7,13.7,5794,0
+APM.US,D,20220324,000000,13.8,14.5,13.8,14.5,5318.700000000001,0
+APM.US,D,20220325,000000,14.1,14.4,13.5,13.7,4345.7,0
+APM.US,D,20220328,000000,13.7,16.499,13.6,15.8,57253.4,0
+APM.US,D,20220329,000000,16.3,16.3,15,16.3,7123.400000000001,0
+APM.US,D,20220330,000000,15.8,16.19,15.1,15.3,5872.6,0
+APM.US,D,20220331,000000,15,16.95,15,16.7,35568.5,0
+APM.US,D,20220401,000000,17.2,17.2,15.574,15.9,8416.4,0
+APM.US,D,20220404,000000,15.6,17.8,15,16.7,31054.300000000003,0
+APM.US,D,20220405,000000,16.8,16.8,15.8,16.2,1851.6000000000001,0
+APM.US,D,20220406,000000,15.9,16.5,15.3,15.8,20122.9,0
+APM.US,D,20220407,000000,15.1,15.7,15.1,15.3,2178.2000000000003,0
+APM.US,D,20220408,000000,15.3,15.3,13.7,14.9,16319.300000000001,0
+APM.US,D,20220411,000000,14.708,14.708,14,14,702.3000000000001,0
+APM.US,D,20220412,000000,14,14.1,13.6,14,1433.4,0
+APM.US,D,20220413,000000,13.8,15,13.8,14.4,3556.6000000000004,0
+APM.US,D,20220414,000000,13.9,15.4,13.9,14.3,4744.3,0
+APM.US,D,20220418,000000,13.7,14.7,13.6,14.5,1779.7,0
+APM.US,D,20220419,000000,14.3,15,14.3,14.9,2629.5,0
+APM.US,D,20220420,000000,14.6,14.6,14,14.2,765.3000000000001,0
+APM.US,D,20220421,000000,13.9,14.2,13.9,13.95,2365.9,0
+APM.US,D,20220422,000000,13.9,14.3,13.9,14.2,3604.8,0
+APM.US,D,20220425,000000,13.7,15.3,12.7,12.8,6470.3,0
+APM.US,D,20220426,000000,13,13.1,12.2,12.266,4055.7000000000003,0
+APM.US,D,20220427,000000,12.3,13.126,12.3,12.3,1500.7,0
+APM.US,D,20220428,000000,12.3,12.3,8.9,10.3,25536.5,0
+APM.US,D,20220429,000000,11.2,11.2,10,10.4,6538.3,0
+APM.US,D,20220502,000000,11.3,11.3,10,10,5123.700000000001,0
+APM.US,D,20220503,000000,10.6,10.6,10,10.1,2205.5,0
+APM.US,D,20220504,000000,10.5,11.1,10,10.8,22258,0
+APM.US,D,20220505,000000,10.6,11.6,9.399,9.645,21775.800000000003,0
+APM.US,D,20220506,000000,9.9,10,9.264,9.5,4386.2,0
+APM.US,D,20220509,000000,10.2,10.2,9.406,9.7,3944,0
+APM.US,D,20220510,000000,9.3,10.8,9.3,10,10664.900000000001,0
+APM.US,D,20220511,000000,9.76,10.5,9.3,9.6,10499.2,0
+APM.US,D,20220512,000000,9.2,10.6,8.553,10,5712.5,0
+APM.US,D,20220513,000000,9.8,10.6,9.201,10.3,15106.6,0
+APM.US,D,20220516,000000,9.991,10.9,9.6,10.5,19904.4,0
+APM.US,D,20220517,000000,10.5,11.303,10,11.1,25385.7,0
+APM.US,D,20220518,000000,10.8,11.2,10.2,10.7,11811.300000000001,0
+APM.US,D,20220519,000000,10.2,11.4,10.1,10.8,16525.2,0
+APM.US,D,20220520,000000,10.6,10.8,10.2,10.2,4947.900000000001,0
+APM.US,D,20220523,000000,10.1,10.5,10.1,10.5,3109.1000000000004,0
+APM.US,D,20220524,000000,10,11.196,10,10.5,19424.9,0
+APM.US,D,20220525,000000,10.8,11.3,10.101,11,23746,0
+APM.US,D,20220526,000000,10.7,12.7,10.3,12.2,7822.3,0
+APM.US,D,20220527,000000,12.5,13.8,11.85,12.7,34831.9,0
+APM.US,D,20220531,000000,13.1,13.1,12.4,12.6,5726.900000000001,0
+APM.US,D,20220601,000000,12.1,12.693,11.6,11.9,8442.800000000001,0
+APM.US,D,20220602,000000,12,13,11.7,13,5859,0
+APM.US,D,20220603,000000,13,13.5,12.5,12.5,10252.7,0
+APM.US,D,20220606,000000,12.2,12.6,11.6,12.2,5704.200000000001,0
+APM.US,D,20220607,000000,11.9,12.6,11.9,12.6,10489.1,0
+APM.US,D,20220608,000000,12.2,13.2,12.2,13.1,5442.200000000001,0
+APM.US,D,20220609,000000,13.3,14.1,12.9,13.5,35128.1,0
+APM.US,D,20220610,000000,13.2,13.7,12,12.134,7620.700000000001,0
+APM.US,D,20220613,000000,11.1,11.9,11.1,11.1,2942.7000000000003,0
+APM.US,D,20220614,000000,11,11.7,10.985,11.7,3577.8,0
+APM.US,D,20220615,000000,11.4,11.8,11.1,11.8,3132,0
+APM.US,D,20220616,000000,10.599,12.5,10.599,11.8,2901.6000000000004,0
+APM.US,D,20220617,000000,11.6,12.366,11.1,11.5,5384.200000000001,0
+APM.US,D,20220621,000000,12.1,12.7,11.2,12.5,1888.5,0
+APM.US,D,20220622,000000,12.8,13.5,12.6,13,11503.7,0
+APM.US,D,20220623,000000,13,13.7,13,13.1,7855.5,0
+APM.US,D,20220624,000000,12.838,16,12.8,13.9,31033.5,0
+APM.US,D,20220627,000000,14.5,14.5,12.3,13.7,11035.6,0
+APM.US,D,20220628,000000,13.45,13.45,12.6,13.05,2528.7000000000003,0
+APM.US,D,20220629,000000,13.7,13.9,12.1,13,8737.300000000001,0
+APM.US,D,20220630,000000,13.3,14.6,12.3,13.7,15550.800000000001,0
+APM.US,D,20220701,000000,14,14.5,13.6,14,17471,0
+APM.US,D,20220705,000000,13.7,14.2,12.5,13.4,12328.6,0
+APM.US,D,20220706,000000,13.027,13.471,12.7,13,2687.3,0
+APM.US,D,20220707,000000,13,13.1,12.6,13,4015,0
+APM.US,D,20220708,000000,13.1,13.6,12.3,12.9,7244.5,0
+APM.US,D,20220711,000000,12.4,14.6,12.2,14.4,28303.300000000003,0
+APM.US,D,20220712,000000,14.7,15.2,13.8,14.2,32165.600000000002,0
+APM.US,D,20220713,000000,13.7,14.7,13.5,14.4,26615.4,0
+APM.US,D,20220714,000000,14.9,14.9,13.701,13.8,697.5,0
+APM.US,D,20220715,000000,13.6,13.9,13.6,13.8,677.7,0
+APM.US,D,20220718,000000,14.099,14.6,13.6,14.1,9865.900000000001,0
+APM.US,D,20220719,000000,14.1,14.5,13.6,14.4,7530.700000000001,0
+APM.US,D,20220720,000000,14.7,15.6,14.1,14.3,24608.100000000002,0
+APM.US,D,20220721,000000,13.411,15.5,13.411,15,10541.7,0
+APM.US,D,20220722,000000,14.8,14.9,13.601,14,2216.7000000000003,0
+APM.US,D,20220725,000000,13.8,13.8,13.1,13.2,842.3000000000001,0
+APM.US,D,20220726,000000,13.091,13.5,13,13.5,2731,0
+APM.US,D,20220727,000000,13.33,14.3,13.3,13.95,14057.800000000001,0
+APM.US,D,20220728,000000,14,15.2,13.95,14.3,11968.900000000001,0
+APM.US,D,20220729,000000,14.3,14.496,13.8,14.3,3503.5,0
+APM.US,D,20220801,000000,14.6,15.2,14.3,14.7,8437.4,0
+APM.US,D,20220802,000000,15.5,16,15,15.5,13987.300000000001,0
+APM.US,D,20220803,000000,15,15.1,14.2,14.5,6635,0
+APM.US,D,20220804,000000,14.9,15.9,14.55,15.5,23434.100000000002,0
+APM.US,D,20220805,000000,15.5,16.2,14.6,15.4,11211.7,0
+APM.US,D,20220808,000000,15.205,15.548,14.8,14.8,4713.900000000001,0
+APM.US,D,20220809,000000,14.4,15.4,14.3,14.7,1163,0
+APM.US,D,20220810,000000,15.1,16.7,14.2,16.3,30007.300000000003,0
+APM.US,D,20220811,000000,16.1,17.1,15.5,15.7,23082.800000000003,0
+APM.US,D,20220812,000000,15.579,15.579,14.6,14.8,1209.7,0
+APM.US,D,20220815,000000,16.934,16.934,14.905,15,4686.7,0
+APM.US,D,20220816,000000,16.2,16.3,15,15.9,21835.2,0
+APM.US,D,20220817,000000,15.7,16.9,15,16.5,21942.100000000002,0
+APM.US,D,20220818,000000,16.346,17.3,15.7,16.4,24694.5,0
+APM.US,D,20220819,000000,15.7,16.099,15.2,15.5,2199.6,0
+APM.US,D,20220822,000000,15.9,16.1,15,15.5,7389.700000000001,0
+APM.US,D,20220823,000000,15.1,16.6,14.4,15.7,34101.5,0
+APM.US,D,20220824,000000,14.9,16.322,14.9,15.6,16189.900000000001,0
+APM.US,D,20220825,000000,15.8,15.8,15.2,15.4,375.1,0
+APM.US,D,20220826,000000,15.201,15.684,13.8,14.2,10370,0
+APM.US,D,20220829,000000,14,14.4,13.35,14.2,9408.9,0
+APM.US,D,20220830,000000,13.723,14.5,13.573,14.5,4078.5,0
+APM.US,D,20220831,000000,14.5,15.6,14.4,15.3,17355.3,0
+APM.US,D,20220901,000000,14.9,16.02,14.001,14.5,33888.9,0
+APM.US,D,20220902,000000,14.346,14.7,13.6,13.6,5601.900000000001,0
+APM.US,D,20220906,000000,13.61,14.4,13.2,13.5,5277.8,0
+APM.US,D,20220907,000000,12.98,13.797,12.98,13.5,528.8000000000001,0
+APM.US,D,20220908,000000,13.9,14.2,13.6,13.8,2857.4,0
+APM.US,D,20220909,000000,14,14.5,13.9,14.4,4034.9,0
+APM.US,D,20220912,000000,14.1,15.1,14.1,14.6,10410,0
+APM.US,D,20220913,000000,14.3,15.771,14.2,15.3,21340.5,0
+APM.US,D,20220914,000000,14.9,15.25,14.2,14.5,7617.1,0
+APM.US,D,20220915,000000,14.8,15.7,14.8,15.3,38936.5,0
+APM.US,D,20220916,000000,14.7,15,14,14.2,4399.5,0
+APM.US,D,20220919,000000,14.1,14.9,13.7,14.2,6932.900000000001,0
+APM.US,D,20220920,000000,13.8,14.9,13.8,14.2,22249.9,0
+APM.US,D,20220921,000000,14.6,14.6,12.8,13.2,25253.9,0
+APM.US,D,20220922,000000,13.1,13.595,11.3,11.4,8402.300000000001,0
+APM.US,D,20220923,000000,11.5,12.2,11.01,11.7,11509.7,0
+APM.US,D,20220926,000000,11.5,12.2,11.5,12,17685.9,0
+APM.US,D,20220927,000000,11.9,12.656,11.9,12.2,24163.100000000002,0
+APM.US,D,20220928,000000,12.3,13,12.1,12.9,15658.900000000001,0
+APM.US,D,20220929,000000,12.9,12.9,12.1,12.4,1730.9,0
+APM.US,D,20220930,000000,12.3,12.7,11.2,11.5,14806.2,0
+APM.US,D,20221003,000000,11.4,12.1,11,11.7,10371.2,0
+APM.US,D,20221004,000000,11.6,11.71,10.8,10.9,2047.9,0
+APM.US,D,20221005,000000,10.6,11.299,10.6,10.8,10378.7,0
+APM.US,D,20221006,000000,11,11.4,8.6,8.9,26131.4,0
+APM.US,D,20221007,000000,9.829,9.829,8.9,9.13,15873.6,0
+APM.US,D,20221010,000000,9,9.76,8.59,9.314,1348.3000000000002,0
+APM.US,D,20221011,000000,9,9.19999,8.1,8.338,3998.5,0
+APM.US,D,20221012,000000,8.635,8.635,8.3675,8.45,1218.6000000000001,0
+APM.US,D,20221013,000000,8.2,8.354,7.8,7.99899,3986.3,0
+APM.US,D,20221014,000000,8.27,8.27,7.6,8.043,2353.2000000000003,0
+APM.US,D,20221017,000000,8.022,9.017,7,8,6388.3,0
+APM.US,D,20221018,000000,8.001,8.185,7.774,7.9,1682.8000000000002,0
+APM.US,D,20221019,000000,7.985,8.1,7.5,7.61,1272.6000000000001,0
+APM.US,D,20221020,000000,7.6,7.98,7.6,7.798,689.2,0
+APM.US,D,20221021,000000,7.6,7.8,6.7,7.077,6479.3,0
+APM.US,D,20221024,000000,7,7,6.089,6.374,6185.1,0
+APM.US,D,20221025,000000,6.22,6.25,5.756,5.91,7128.5,0
+APM.US,D,20221026,000000,6.00201,7.3,6.00201,6.575,6626.400000000001,0
+APM.US,D,20221027,000000,6.4,7.3,6.01,6.5,4484.7,0
+APM.US,D,20221028,000000,6.48,6.48,6.1,6.204,3815.5,0
+APM.US,D,20221031,000000,6.179,6.5,6.179,6.349,1540.6000000000001,0
+APM.US,D,20221101,000000,7.393,7.393,6.32301,6.688,360.20000000000005,0
+APM.US,D,20221102,000000,6.8,7.3,6.3,6.3,3986.2000000000003,0
+APM.US,D,20221103,000000,6.7,8.956,6.3,7.908,47037.3,0
+APM.US,D,20221104,000000,7,7.5,6.3,6.65774,10259.6,0
+APM.US,D,20221107,000000,6.8,6.8,6.145,6.162,3726,0
+APM.US,D,20221108,000000,6.2,7.221,6.2,6.525,4975.700000000001,0
+APM.US,D,20221109,000000,6.305,6.958,6.125,6.442,4992.3,0
+APM.US,D,20221110,000000,6.799,7.19999,6.49999,6.625,1560.7,0
+APM.US,D,20221111,000000,7.018,7.2,6.3,6.549,2378,0
+APM.US,D,20221114,000000,6.404,6.511,6.2,6.34921,940.1,0
+APM.US,D,20221115,000000,6.5,7.086,6.5,6.7,647.8000000000001,0
+APM.US,D,20221116,000000,6.5,6.96799,6.301,6.5,4465.5,0
+APM.US,D,20221117,000000,6.65749,6.75,6.034,6.311,4702.2,0
+APM.US,D,20221118,000000,6.2,6.688,6.053,6.3,3480.2000000000003,0
+APM.US,D,20221121,000000,6.301,6.301,6.006,6.018,639.3000000000001,0
+APM.US,D,20221122,000000,6.607,6.873,5.4,5.701,6105.5,0
+APM.US,D,20221123,000000,5.4,5.999,5.033,5.417,7994.8,0
+APM.US,D,20221125,000000,5.109,5.416,5.005,5.4,5534.6,0
+APM.US,D,20221128,000000,5.67,5.67,5.343,5.343,1194.5,0
+APM.US,D,20221129,000000,5.3,5.6,5.03,5.321,13845.900000000001,0
+APM.US,D,20221130,000000,5.1,5.56,4.8,5.549,1761.1000000000001,0
+APM.US,D,20221201,000000,5.51,6,5.401,5.739,5934.700000000001,0
+APM.US,D,20221202,000000,5.986,6,5.41,5.999,897.5,0
+APM.US,D,20221205,000000,6.1,6.621,5.375,5.495,9424.4,0
+APM.US,D,20221206,000000,5.238,5.50001,4.931,4.931,1957,0
+APM.US,D,20221207,000000,4.9,5.307,4.9,5,419.40000000000003,0
+APM.US,D,20221208,000000,5,5.236,5,5.1,335.6,0
+APM.US,D,20221209,000000,4.277,5.1,4.277,4.90454,4215.8,0
+APM.US,D,20221212,000000,5.2,5.342,4.5,4.974,11042.6,0
+APM.US,D,20221213,000000,4.963,5.3,4.4,5.2,8102.400000000001,0
+APM.US,D,20221214,000000,5.169,5.29,4.553,5.162,2457,0
+APM.US,D,20221215,000000,5.03001,5.031,4.66,5,1850.1000000000001,0
+APM.US,D,20221216,000000,5,5.319,5,5.31899,4333.8,0
+APM.US,D,20221219,000000,5.584,5.584,4.62,5.041,4364.400000000001,0
+APM.US,D,20221220,000000,4.738,5.5,4.5,4.7,4748.7,0
+APM.US,D,20221221,000000,4.7,5.5,4.609,5.498,4000.1000000000004,0
+APM.US,D,20221222,000000,5.77001,6.4,5.24,5.9,639.9000000000001,0
+APM.US,D,20221223,000000,5.883,6.5,5.59,6.5,3495,0
+APM.US,D,20221227,000000,6.5,6.5,4.833,5,2463.7000000000003,0
+APM.US,D,20221228,000000,4.8,4.95,4.5,4.5,2213,0
+APM.US,D,20221229,000000,4.5,4.5,4,4.21981,3721.4,0
+APM.US,D,20221230,000000,4,5.861,4,5.501,10558.400000000001,0
+APM.US,D,20230103,000000,5.73,5.775,5.1,5.101,4022,0
+APM.US,D,20230104,000000,4.9,5.7,4.9,5.5,1905.1000000000001,0
+APM.US,D,20230105,000000,5.133,5.99,4.998,5.6,7335.900000000001,0
+APM.US,D,20230106,000000,5.6,5.6,4.101,5.499,11298.5,0
+APM.US,D,20230109,000000,5.334,5.501,4.8,4.8,1068.6000000000001,0
+APM.US,D,20230110,000000,5.7,5.99,5.11102,5.7,5124.400000000001,0
+APM.US,D,20230111,000000,5.113,5.92,5.113,5.6,2324.3,0
+APM.US,D,20230112,000000,5.6,5.92,5.4,5.8,1202.9,0
+APM.US,D,20230113,000000,5.9,5.92,5.15,5.4,6533.700000000001,0
+APM.US,D,20230117,000000,5.43,5.9,5.1,5.3,3694.2000000000003,0
+APM.US,D,20230118,000000,5.62,5.98899,5.118,5.4,8372.7,0
+APM.US,D,20230119,000000,5.6,5.8,5.101,5.7,3784,0
+APM.US,D,20230120,000000,5.5,6.5,5.122,5.6,22875.100000000002,0
+APM.US,D,20230123,000000,5.22,5.92,5.15,5.51,37859,0
+APM.US,D,20230124,000000,5.36,5.8,5.32,5.48,34868,0
+APM.US,D,20230125,000000,5.5,6,5.3956,5.41,16695,0
+APM.US,D,20230126,000000,5.95,6.43,5.13,5.13,26509,0
+APM.US,D,20230127,000000,5.2565,5.2565,5.1,5.1201,5487,0
+APM.US,D,20230130,000000,5.07,5.53,5.07,5.09,15865,0
+APM.US,D,20230131,000000,4.8453,5.0501,4.8453,5,5979,0
+APM.US,D,20230201,000000,4.9,5,4.8,4.92,8890,0
+APM.US,D,20230202,000000,4.95,4.95,4.325,4.44,49613,0
+APM.US,D,20230203,000000,4.33,4.64,4.33,4.42,5574,0
+APM.US,D,20230206,000000,4.39,4.39,3.9,3.91,24216,0
+APM.US,D,20230207,000000,3.95,4.42,3.95,4.1025,64741,0
+APM.US,D,20230208,000000,4.205,4.3,4.0501,4.09,15929,0
+APM.US,D,20230209,000000,4.05,4.05,3.77,3.84,43767,0
+APM.US,D,20230210,000000,3.84,3.84,3.6,3.6,8425,0
+APM.US,D,20230213,000000,3.59,3.98,3.42,3.88,26219,0
+APM.US,D,20230214,000000,3.815,3.842,3.64,3.64,8356,0
+APM.US,D,20230215,000000,3.705,3.7704,3.66,3.7704,3232,0
+APM.US,D,20230216,000000,3.85,3.8567,3.62,3.8,6475,0
+APM.US,D,20230217,000000,3.78,3.79,3.611,3.725,3800,0
+APM.US,D,20230221,000000,3.66,3.66,3.66,3.66,644,0
+APM.US,D,20230222,000000,3.66,3.7313,3.66,3.7,2909,0
+APM.US,D,20230223,000000,3.65,3.8387,3.65,3.65,2796,0
+APM.US,D,20230224,000000,3.76,3.76,3.54,3.6,2768,0
+APM.US,D,20230227,000000,3.6,3.6001,3.21,3.27,7367,0
+APM.US,D,20230228,000000,3.25,3.35,3.13,3.2778,11902,0
+APM.US,D,20230301,000000,3.27,3.37,3.2492,3.26,9957,0
+APM.US,D,20230302,000000,3.57,3.6482,3.26,3.59,7326,0
+APM.US,D,20230303,000000,3.59,3.59,3.3,3.51,27554,0
+APM.US,D,20230306,000000,3.4,3.45,3.08,3.08,9448,0
+APM.US,D,20230307,000000,3.25,3.25,3.25,3.25,1086,0
+APM.US,D,20230308,000000,3.17,3.17,2.79,2.8,5053,0
+APM.US,D,20230309,000000,2.79,2.8299,2.7,2.81,7368,0
+APM.US,D,20230310,000000,2.69,2.7453,2.61,2.7453,1660,0
+APM.US,D,20230313,000000,2.62,2.62,2.62,2.62,1101,0
+APM.US,D,20230314,000000,3,3,2.7844,2.7844,493,0
+APM.US,D,20230315,000000,2.62,2.8018,2.43,2.43,3511,0
+APM.US,D,20230316,000000,2.37,2.39,2.3069,2.39,2049,0
+APM.US,D,20230317,000000,2.31,2.4239,2.31,2.4239,898,0
+APM.US,D,20230320,000000,2.4,2.5,2.34,2.34,3539,0
+APM.US,D,20230321,000000,2.35,2.35,2.35,2.35,566,0
+APM.US,D,20230322,000000,2.46,3,2.4,2.68,30348,0
+APM.US,D,20230323,000000,2.6,2.8999,2.6,2.8754,2263,0
+APM.US,D,20230324,000000,2.86,3.0571,2.83,2.9636,17924,0
+APM.US,D,20230327,000000,3,3.3,3,3.25,11025,0
+APM.US,D,20230328,000000,3.29,3.39,3.2001,3.35,10485,0
+APM.US,D,20230329,000000,3.21,3.35,2.7801,2.98,17224,0
+APM.US,D,20230330,000000,2.84,2.849,2.64,2.7445,2616,0
+APM.US,D,20230331,000000,2.65,3.1254,2.58,2.6831,3341,0
+APM.US,D,20230403,000000,2.75,2.75,2.5021,2.68,5720,0
+APM.US,D,20230404,000000,2.58,3.02,2.58,2.7102,1788,0
+APM.US,D,20230405,000000,2.65,2.65,2.5,2.5,7682,0
+APM.US,D,20230406,000000,2.465,2.465,2.35,2.4512,1990,0
+APM.US,D,20230410,000000,2.45,2.45,2.3001,2.35,842,0
+APM.US,D,20230411,000000,2.4338,2.4525,2.36,2.36,2685,0
+APM.US,D,20230412,000000,2.35,2.42,2.3001,2.315,1782,0
+APM.US,D,20230413,000000,2.4639,2.4639,2.41,2.4194,2647,0
+APM.US,D,20230414,000000,2.75,3.22,2.55,2.55,15706,0
+APM.US,D,20230417,000000,2.805,3.2,2.7781,3.1528,7122,0
+APM.US,D,20230418,000000,3,3.7499,2.72,3.06,172053,0
+APM.US,D,20230419,000000,3.03,3.09,2.83,2.86,12222,0
+APM.US,D,20230420,000000,3.04,3.04,2.71,2.915,13970,0
+APM.US,D,20230421,000000,2.76,2.88,2.75,2.77,8866,0
+APM.US,D,20230424,000000,2.77,2.99,2.73,2.94,3264,0
+APM.US,D,20230425,000000,2.91,2.91,2.68,2.7701,1804,0
+APM.US,D,20230426,000000,2.575,2.91,2.575,2.9,20406,0
+APM.US,D,20230427,000000,2.8,2.84,2.71,2.84,1104,0
+APM.US,D,20230428,000000,2.67,2.77,2.4,2.53,7749,0
+APM.US,D,20230501,000000,2.8,2.8,2.4371,2.67,9695,0
+APM.US,D,20230502,000000,2.66,2.8897,2.5405,2.8897,3365858,0
+APM.US,D,20230503,000000,6.58,9,4.4,5.73,14172591,0
+APM.US,D,20230504,000000,4.61,5.61,4.41,4.81,593698,0
+APM.US,D,20230505,000000,4.44,5.79,4.4001,5.35,621368,0
+APM.US,D,20230508,000000,4.35,4.44,3.54,3.64,174091,0
+APM.US,D,20230509,000000,3.27,3.515,3.01,3.5,110144,0
+APM.US,D,20230510,000000,3.2,3.72,3.11,3.72,60898,0
+APM.US,D,20230511,000000,3.64,3.72,3.4791,3.55,12134,0
+APM.US,D,20230512,000000,3.38,3.6,3.31,3.43,38570,0
+APM.US,D,20230515,000000,3.36,3.71,3.36,3.68,26584,0
+APM.US,D,20230516,000000,3.61,3.89,3.5302,3.7,56277,0
+APM.US,D,20230517,000000,3.63,3.79,3.63,3.65,26851,0
+APM.US,D,20230518,000000,3.53,3.9437,3.3601,3.835,95034,0
+APM.US,D,20230519,000000,3.76,3.8287,3.59,3.7,90340,0
+APM.US,D,20230522,000000,3.65,3.76,3.58,3.68,58743,0
+APM.US,D,20230523,000000,3.62,3.73,3.52,3.64,19518,0
+APM.US,D,20230524,000000,3.41,3.55,3.2515,3.38,37623,0
+APM.US,D,20230525,000000,3.32,3.48,3.32,3.44,3722,0
+APM.US,D,20230526,000000,3.39,3.54,3,3.18,17220,0
+APM.US,D,20230530,000000,3.11,3.1902,3.05,3.1,9777,0
+APM.US,D,20230531,000000,3.06,3.145,3.06,3.14,5010,0
+APM.US,D,20230601,000000,3.09,3.09,3.01,3.08,3011,0
+APM.US,D,20230602,000000,3.06,3.35,2.93,3.01,36959,0
+APM.US,D,20230605,000000,2.88,3.01,2.81,2.83,60235,0
+APM.US,D,20230606,000000,2.82,2.94,2.74,2.94,51836,0
+APM.US,D,20230607,000000,2.95,3.2023,2.94,3,24983,0
+APM.US,D,20230608,000000,2.95,3.1,2.95,3.1,11385,0
+APM.US,D,20230609,000000,3.05,3.07,2.71,2.99,25257,0
+APM.US,D,20230612,000000,2.83,2.99,2.83,2.97,12018,0
+APM.US,D,20230613,000000,2.8,3.0399,2.8,2.99,7483,0
+APM.US,D,20230614,000000,3,3,2.7646,2.86,10330,0
+APM.US,D,20230615,000000,2.95,2.99,2.847,2.8785,20040,0
+APM.US,D,20230616,000000,2.85,2.94,2.82,2.82,24331,0
+APM.US,D,20230620,000000,2.8,2.8462,2.7,2.8199,15052,0
+APM.US,D,20230621,000000,2.82,2.88,2.63,2.7499,15892,0
+APM.US,D,20230622,000000,2.77,2.78,2.6721,2.72,5360,0
+APM.US,D,20230623,000000,2.73,2.8,2.6701,2.8,22617,0
+APM.US,D,20230626,000000,2.65,2.68,2.62,2.68,6498,0
+APM.US,D,20230627,000000,2.61,2.67,2.5,2.67,5263,0
+APM.US,D,20230628,000000,2.59,2.74,2.59,2.74,2900,0
+APM.US,D,20230629,000000,2.6,2.7525,2.6,2.66,3971,0
+APM.US,D,20230630,000000,2.66,2.7,2.66,2.7,944,0
+APM.US,D,20230703,000000,2.74,2.835,2.6501,2.835,3236,0
+APM.US,D,20230705,000000,2.76,2.82,2.76,2.8099,8392,0
+APM.US,D,20230706,000000,2.81,2.83,2.7601,2.83,4136,0
+APM.US,D,20230707,000000,2.8299,2.8299,2.7601,2.7601,1096,0
+APM.US,D,20230710,000000,2.79,2.79,2.6,2.63,9626,0
+APM.US,D,20230711,000000,2.6001,2.6661,2.505,2.53,12879,0
+APM.US,D,20230712,000000,2.6,2.6,2.42,2.55,10482,0
+APM.US,D,20230713,000000,2.5001,2.5092,2.4,2.4599,29044,0
+APM.US,D,20230714,000000,2.52,2.52,2.4,2.4201,9622,0
+APM.US,D,20230717,000000,2.42,2.43,2.26,2.32,16058,0
+APM.US,D,20230718,000000,2.27,2.33,2.24,2.24,9474,0
+APM.US,D,20230719,000000,2.34,2.34,2.11,2.1102,20738,0
+APM.US,D,20230720,000000,2.21,2.21,2,2.04,13639,0
+APM.US,D,20230721,000000,2.08,2.08,2.02,2.03,3385,0
+APM.US,D,20230724,000000,2.05,2.0785,2,2.02,10629,0
+APM.US,D,20230725,000000,2.06,2.1,2.02,2.02,12897,0
+APM.US,D,20230726,000000,2.06,2.12,2.03,2.04,10664,0
+APM.US,D,20230727,000000,2.06,2.06,2,2,6157,0
+APM.US,D,20230728,000000,2,2.0499,2,2.025,26423,0
+APM.US,D,20230731,000000,2.08,2.095,2,2,21088,0
+APM.US,D,20230801,000000,2,2,1.88,1.88,8242,0
+APM.US,D,20230802,000000,1.95,1.95,1.86,1.9,6401,0
+APM.US,D,20230803,000000,1.9699,1.9699,1.85,1.89,3437,0
+APM.US,D,20230804,000000,1.89,1.93,1.83,1.85,4146,0
+APM.US,D,20230807,000000,1.87,1.92,1.87,1.92,1944,0
+APM.US,D,20230808,000000,1.91,1.92,1.9,1.92,4665,0
+APM.US,D,20230809,000000,1.84,1.98,1.83,1.98,8252,0
+APM.US,D,20230810,000000,2.0501,2.0901,1.9285,1.93,11956,0
+APM.US,D,20230811,000000,1.9819,1.997,1.933,1.9882,3760,0
+APM.US,D,20230814,000000,1.99,2.01,1.927,1.94,10902,0
+APM.US,D,20230815,000000,1.91,1.91,1.72,1.91,12360,0
+APM.US,D,20230816,000000,1.8326,1.84,1.8326,1.84,866,0
+APM.US,D,20230817,000000,1.79,1.9,1.79,1.839,3608,0
+APM.US,D,20230818,000000,1.84,1.8699,1.82,1.8599,2177,0
+APM.US,D,20230821,000000,1.94,1.95,1.86,1.87,5510,0
+APM.US,D,20230822,000000,1.96,1.96,1.84,1.84,1245,0
+APM.US,D,20230823,000000,1.72,1.81,1.72,1.81,1534,0
+APM.US,D,20230824,000000,1.78,1.78,1.76,1.76,589,0
+APM.US,D,20230825,000000,1.83,2.93,1.83,2.2,8505775,0
+APM.US,D,20230828,000000,2.08,2.16,1.9,2.02,232881,0
+APM.US,D,20230829,000000,2.01,2.32,2.01,2.31,97825,0
+APM.US,D,20230830,000000,2.31,2.35,2.1,2.32,58917,0
+APM.US,D,20230831,000000,2.21,2.32,2.11,2.16,47891,0
+APM.US,D,20230901,000000,2.15,2.396,2.11,2.24,66986,0
+APM.US,D,20230905,000000,2.16,2.2487,2.16,2.19,15022,0
+APM.US,D,20230906,000000,2.18,2.31,2.17,2.3089,44787,0
+APM.US,D,20230907,000000,2.33,2.4,2.17,2.23,17619,0
+APM.US,D,20230908,000000,2.24,2.2517,2.1502,2.23,21126,0
+APM.US,D,20230911,000000,2.31,2.31,2.16,2.27,29117,0
+APM.US,D,20230912,000000,2.27,2.72,2.19,2.68,41125,0
+APM.US,D,20230913,000000,2.76,2.95,2.52,2.75,62802,0
+APM.US,D,20230914,000000,2.76,2.8,2.6,2.74,21384,0
+APM.US,D,20230915,000000,2.77,2.8,2.63,2.63,7548,0
+APM.US,D,20230918,000000,2.68,2.7,2.2901,2.2901,29601,0
+APM.US,D,20230919,000000,2.28,2.5959,2.28,2.48,42010,0
+APM.US,D,20230920,000000,2.6,2.6,2.32,2.47,21116,0
+APM.US,D,20230921,000000,2.43,2.52,2.2987,2.46,30742,0
+APM.US,D,20230922,000000,2.5001,2.5001,2.165,2.165,9446,0
+APM.US,D,20230925,000000,2.07,2.18,2.0255,2.11,4469,0
+APM.US,D,20230926,000000,2.036,2.19,2.036,2.1,4678,0
+APM.US,D,20230927,000000,2.21,2.285,2.2,2.2508,4239,0
+APM.US,D,20230928,000000,2.37,2.4699,2.17,2.4699,1459,0
+APM.US,D,20230929,000000,2.35,2.35,2.1601,2.265,2614,0
+APM.US,D,20231002,000000,2.3082,2.3082,2.14,2.14,757,0
+APM.US,D,20231003,000000,2.1263,2.25,2.084,2.25,1212,0
+APM.US,D,20231005,000000,2,2.1289,2,2.118,2711,0
+APM.US,D,20231006,000000,2.06,2.13,2.06,2.13,1203,0
+APM.US,D,20231009,000000,2.02,2.11,2.02,2.11,1250,0
+APM.US,D,20231010,000000,2.03,2.03,1.8,1.87,19058,0
+APM.US,D,20231011,000000,1.98,2.09,1.8101,1.91,10961,0
+APM.US,D,20231012,000000,2.01,2.01,1.88,1.88,13141,0
+APM.US,D,20231013,000000,1.88,1.9968,1.88,1.9968,3752,0
+APM.US,D,20231016,000000,1.8439,1.92,1.8439,1.92,3682,0
+APM.US,D,20231017,000000,2.02,2.02,2.02,2.02,345,0
+APM.US,D,20231018,000000,2.019,2.02,2.019,2.02,466,0
+APM.US,D,20231019,000000,1.89,1.89,1.89,1.89,325,0
+APM.US,D,20231020,000000,1.8,1.9,1.75,1.9,6134,0
+APM.US,D,20231023,000000,1.76,1.92,1.76,1.92,1923,0
+APM.US,D,20231024,000000,1.9363,1.9363,1.67,1.87,4682,0
+APM.US,D,20231025,000000,1.78,1.82,1.7,1.7801,1953,0
+APM.US,D,20231026,000000,1.78,1.83,1.78,1.83,697,0
+APM.US,D,20231027,000000,1.715,1.8279,1.715,1.79,1382,0
+APM.US,D,20231030,000000,1.73,1.78,1.6601,1.7,2370,0
+APM.US,D,20231031,000000,1.7,1.71,1.7,1.7001,1759,0
+APM.US,D,20231101,000000,1.5566,1.67,1.5,1.67,4776,0
+APM.US,D,20231102,000000,1.68,1.68,1.6,1.645,1039,0
+APM.US,D,20231103,000000,1.51,1.6101,1.51,1.6101,2172,0
+APM.US,D,20231106,000000,1.65,1.66,1.6,1.6,1392,0
+APM.US,D,20231107,000000,1.55,1.6,1.52,1.52,2454,0
+APM.US,D,20231108,000000,1.625,1.625,1.45,1.45,6367,0
+APM.US,D,20231109,000000,1.56,1.67,1.45,1.65,1805,0
+APM.US,D,20231110,000000,1.71,1.71,1.3823,1.58,4779,0
+APM.US,D,20231115,000000,1.6,1.6,1.51,1.54,3324,0
+APM.US,D,20231116,000000,1.51,1.57,1.51,1.55,465,0
+APM.US,D,20231117,000000,1.54,1.68,1.5326,1.68,864,0
+APM.US,D,20231120,000000,1.69,1.69,1.4,1.49,2730,0
+APM.US,D,20231121,000000,1.5201,1.66,1.5201,1.615,2015,0
+APM.US,D,20231122,000000,1.36,1.635,1.36,1.6,2089,0
+APM.US,D,20231124,000000,1.59,1.6298,1.59,1.6298,1441,0
+APM.US,D,20231127,000000,1.63,1.63,1.4,1.63,2047,0
+APM.US,D,20231128,000000,1.62,1.63,1.54,1.54,1795,0
+APM.US,D,20231129,000000,1.6,1.8,1.5467,1.655,7613,0
+APM.US,D,20231130,000000,1.85,1.85,1.42,1.69,5708,0
+APM.US,D,20231201,000000,1.55,1.7,1.4699,1.68,13415,0
+APM.US,D,20231204,000000,1.99,2.047,1.7201,1.7201,12823,0
+APM.US,D,20231205,000000,1.93,1.93,1.75,1.86,5646,0
+APM.US,D,20231206,000000,2.01,2.1,1.9,1.9,8829,0
+APM.US,D,20231207,000000,2.09,2.09,1.92,1.96,4173,0
+APM.US,D,20231208,000000,2,2.02,1.87,2.02,5829,0
+APM.US,D,20231211,000000,1.98,2.38,1.93,2.25,11950,0
+APM.US,D,20231212,000000,2.1,2.21,1.97,2.07,9469,0
+APM.US,D,20231213,000000,2.035,2.1501,2.035,2.1301,4636,0
+APM.US,D,20231214,000000,2.14,2.14,2.065,2.11,2757,0
+APM.US,D,20231215,000000,2.02,2.08,1.9802,1.9802,3428,0
+APM.US,D,20231218,000000,2.0296,2.0501,2,2.05,2121,0
+APM.US,D,20231219,000000,2.2152,2.2152,1.91,2.04,12123,0
+APM.US,D,20231220,000000,1.98,2.26,1.98,2.01,5687,0
+APM.US,D,20231221,000000,2.12,2.19,2.06,2.19,6012,0
+APM.US,D,20231222,000000,2.39,2.39,2.1,2.1,1450,0
+APM.US,D,20231226,000000,2.1109,2.36,2.11,2.33,8094,0
+APM.US,D,20231227,000000,2.35,2.6818,2.35,2.55,50070,0
+APM.US,D,20231228,000000,2.56,2.56,2.36,2.49,8078,0
+APM.US,D,20231229,000000,2.4243,2.48,2.31,2.4486,6428,0
+APM.US,D,20240102,000000,2.3,2.3,2.087,2.19,1101,0
+APM.US,D,20240103,000000,2.1916,2.1916,2.0501,2.09,2211,0
+APM.US,D,20240104,000000,2.19,2.4641,2.05,2.4641,2647,0
+APM.US,D,20240105,000000,2.29,2.29,2.1518,2.23,3101,0
+APM.US,D,20240108,000000,2.18,2.3185,2.02,2.22,12557,0
+APM.US,D,20240109,000000,2.22,2.22,2.05,2.22,11755,0
+APM.US,D,20240110,000000,2.29,2.29,2,2.11,4321,0
+APM.US,D,20240111,000000,2.0191,2.11,2,2.025,9449,0
+APM.US,D,20240112,000000,1.95,2.04,1.91,1.98,2573,0
+APM.US,D,20240116,000000,1.97,2.0004,1.7,1.79,5521,0
+APM.US,D,20240117,000000,1.7701,1.78,1.7701,1.78,1689,0
+APM.US,D,20240118,000000,1.88,1.88,1.78,1.78,952,0
+APM.US,D,20240119,000000,1.78,1.78,1.7,1.7,3018,0
+APM.US,D,20240122,000000,1.72,1.76,1.5901,1.74,13799,0
+APM.US,D,20240123,000000,1.72,1.72,1.69,1.6901,3675,0
+APM.US,D,20240125,000000,1.65,1.65,1.5,1.5,4157,0
+APM.US,D,20240126,000000,1.51,1.96,1.46,1.8,14194,0
+APM.US,D,20240129,000000,1.62,1.87,1.6,1.6823,9034,0
+APM.US,D,20240130,000000,1.63,1.7469,1.57,1.57,9768,0
+APM.US,D,20240131,000000,1.7,1.7,1.51,1.68,1906,0
+APM.US,D,20240201,000000,1.619,1.619,1.5,1.5,4331,0
+APM.US,D,20240202,000000,1.61,1.61,1.53,1.53,2797,0
+APM.US,D,20240205,000000,1.5,1.56,1.42,1.56,5660,0
+APM.US,D,20240206,000000,1.45,1.4835,1.35,1.44,5138,0
+APM.US,D,20240207,000000,1.46,1.47,1.35,1.4,2862,0
+APM.US,D,20240208,000000,1.4,1.48,1.38,1.39,28609,0
+APM.US,D,20240209,000000,1.41,1.5,1.36,1.46,4590,0
+APM.US,D,20240212,000000,1.5966,1.7024,1.4801,1.52,5378,0
+APM.US,D,20240213,000000,1.5,1.75,1.5,1.5856,5090,0
+APM.US,D,20240214,000000,1.74,1.74,1.5987,1.61,4527,0
+APM.US,D,20240215,000000,1.66,1.79,1.64,1.79,14812,0
+APM.US,D,20240216,000000,1.8,1.9334,1.7801,1.87,8190,0
+APM.US,D,20240220,000000,1.88,1.88,1.61,1.62,6735,0
+APM.US,D,20240221,000000,1.7,1.8,1.6377,1.71,2644,0
+APM.US,D,20240222,000000,1.7001,1.825,1.64,1.7361,3752,0
+APM.US,D,20240223,000000,1.77,1.77,1.68,1.68,796,0
+APM.US,D,20240226,000000,1.63,1.81,1.63,1.7695,5026,0
+APM.US,D,20240227,000000,1.7,1.7359,1.64,1.64,3036,0
+APM.US,D,20240228,000000,1.72,1.7402,1.64,1.665,4509,0
+APM.US,D,20240229,000000,1.65,1.6641,1.6485,1.6485,1438,0
+APM.US,D,20240301,000000,1.6,1.62,1.6,1.6052,3133,0
+APM.US,D,20240304,000000,1.5849,1.59,1.54,1.54,1329,0
+APM.US,D,20240305,000000,1.58,1.62,1.4,1.4501,3460,0
+APM.US,D,20240306,000000,3.2799,17.49,2.63,9.49,82797206,0
+APM.US,D,20240307,000000,7.2,7.73,5.52,6.99,3117257,0
+APM.US,D,20240308,000000,6.65,10.98,6.46,6.88,7544139,0
+APM.US,D,20240311,000000,6.5,6.85,5.62,6.33,495139,0
+APM.US,D,20240312,000000,6.21,6.21,5.1157,5.2,184091,0
+APM.US,D,20240313,000000,5.02,5.1,4.27,4.33,125682,0
+APM.US,D,20240314,000000,5.6,8.93,5.6,6.77,44471823,0
+APM.US,D,20240315,000000,6.5,7.55,6.09,7.1,2061553,0
+APM.US,D,20240318,000000,7.1,8.3399,7,7.84,592590,0
+APM.US,D,20240319,000000,8.15,11.95,8.04,9.63,7424137,0
+APM.US,D,20240320,000000,9.64,9.64,7.7,8.5,485110,0
+APM.US,D,20240321,000000,8.29,8.3338,7.04,8.08,267097,0
+APM.US,D,20240322,000000,8,8,7.31,7.75,64793,0
+APM.US,D,20240325,000000,7.74,8.15,7.1,7.77,132842,0
+APM.US,D,20240326,000000,7.52,9.1499,7.4,8.85,275405,0
+APM.US,D,20240327,000000,8.58,9.33,8.53,8.7,171089,0
+APM.US,D,20240328,000000,8.7,9.8695,8.51,9.49,211361,0
+APM.US,D,20240401,000000,9.48,10.39,8.6,9.68,221442,0
+APM.US,D,20240402,000000,9.68,10.6,9.3565,10.02,148157,0
+APM.US,D,20240403,000000,9.79,10.82,9.5088,10.55,104901,0
+APM.US,D,20240404,000000,10.76,11.19,10.04,10.35,133653,0
+APM.US,D,20240405,000000,10.2,10.35,7.9,8,125477,0
+APM.US,D,20240408,000000,8.02,8.8788,8.02,8.53,80407,0
+APM.US,D,20240409,000000,8.7,9.5,8.1867,8.65,22443,0
+APM.US,D,20240410,000000,8.47,9.01,8.24,8.92,31427,0
+APM.US,D,20240411,000000,8.9,9.15,8.61,8.61,30919,0
+APM.US,D,20240412,000000,8.49,8.8999,8.2,8.21,30955,0
+APM.US,D,20240415,000000,8.34,8.48,7.5,7.85,48179,0
+APM.US,D,20240416,000000,7.88,7.88,7.5,7.65,9975,0
+APM.US,D,20240417,000000,7.62,7.62,7.05,7.25,83247,0
+APM.US,D,20240418,000000,7.03,7.05,5.04,5.37,115771,0
+APM.US,D,20240419,000000,5.35,6.5,5.35,5.86,37350,0
+APM.US,D,20240422,000000,5.71,6.22,5.5417,5.66,19463,0
+APM.US,D,20240423,000000,5.65,5.8,5.26,5.5,34587,0
+APM.US,D,20240424,000000,5.42,5.8875,5.42,5.56,19311,0
+APM.US,D,20240425,000000,5.6,5.6802,5.4,5.48,39317,0
+APM.US,D,20240426,000000,5.45,5.46,5.15,5.28,27222,0
+APM.US,D,20240429,000000,5.37,5.4,4.86,4.88,54283,0
+APM.US,D,20240430,000000,4.86,5.51,4.7587,5.25,21684,0
+APM.US,D,20240501,000000,5.17,5.78,5.17,5.5,24915,0
+APM.US,D,20240502,000000,5.54,5.85,5.41,5.4101,15050,0
+APM.US,D,20240503,000000,5.5043,5.77,5.5043,5.58,7780,0
+APM.US,D,20240506,000000,5.5355,5.64,5.52,5.52,24267,0
+APM.US,D,20240507,000000,5.52,5.52,5.0604,5.16,25057,0
+APM.US,D,20240508,000000,5.03,5.05,4.5,4.5,40502,0
+APM.US,D,20240509,000000,4.63,5.04,4.61,4.9999,18722,0
+APM.US,D,20240510,000000,5.145,5.16,4.9,4.99,8687,0
+APM.US,D,20240513,000000,4.93,5.27,4.93,5.255,9103,0
+APM.US,D,20240514,000000,5,5,4.6,4.6,21779,0
+APM.US,D,20240515,000000,4.64,4.7234,4.5502,4.7,9718,0
+APM.US,D,20240516,000000,4.84,5.11,4.795,5.1,10336,0
+APM.US,D,20240517,000000,5.13,5.13,4.72,4.75,24407,0
+APM.US,D,20240520,000000,4.76,4.92,4.76,4.83,8910,0
+APM.US,D,20240521,000000,4.76,4.85,3.7,3.85,34428,0
+APM.US,D,20240522,000000,3.9,4.2621,3.9,4.05,12132,0
+APM.US,D,20240523,000000,4,4.11,3.9,4.01,9312,0
+APM.US,D,20240524,000000,4.14,4.7781,4.1,4.59,23993,0
+APM.US,D,20240528,000000,4.4,5.63,4.4,4.92,48780,0
+APM.US,D,20240529,000000,4.9,5,4.8,4.825,22919,0
+APM.US,D,20240530,000000,4.85,5.2697,4.8,5,49150,0
+APM.US,D,20240531,000000,5,5.25,4.7048,4.98,20541,0
+APM.US,D,20240603,000000,4.83,4.99,4.77,4.8,18944,0
+APM.US,D,20240604,000000,4.8,5.01,4.725,4.91,10213,0
+APM.US,D,20240605,000000,4.91,5,4.81,4.85,15339,0
+APM.US,D,20240606,000000,4.8,4.875,4.7,4.71,5832,0
+APM.US,D,20240607,000000,4.74,4.82,4.385,4.4,11954,0
+APM.US,D,20240610,000000,4.39,4.59,4.39,4.5,5938,0
+APM.US,D,20240611,000000,4.51,4.55,4.2,4.48,9055,0
+APM.US,D,20240612,000000,4.2915,4.535,4.22,4.29,7253,0
+APM.US,D,20240613,000000,4.32,4.585,4.32,4.5,20476,0
+APM.US,D,20240614,000000,4.42,4.725,4.41,4.52,8142,0
+APM.US,D,20240617,000000,4.5,4.6203,4.415,4.58,9859,0
+APM.US,D,20240618,000000,4.45,4.56,4.45,4.5,14632,0
+APM.US,D,20240620,000000,4.5,4.5679,4.5,4.55,4911,0
+APM.US,D,20240621,000000,4.55,4.57,4.55,4.57,520,0
+APM.US,D,20240624,000000,4.65,4.8,4.5001,4.71,3776,0
+APM.US,D,20240625,000000,4.8,4.87,4.75,4.75,4342,0
+APM.US,D,20240626,000000,4.7,5.05,4.595,4.77,13126,0
+APM.US,D,20240627,000000,4.7,4.81,4.6,4.625,12656,0
+APM.US,D,20240628,000000,4.51,4.57,4.15,4.3816,15547,0
+APM.US,D,20240701,000000,4.42,4.42,4,4.0696,12570,0
+APM.US,D,20240702,000000,4.03,4.155,3.92,4.02,41113,0
+APM.US,D,20240703,000000,4,4.005,3.95,3.95,1350,0
+APM.US,D,20240705,000000,4.07,4.07,3.86,3.89,5344,0
+APM.US,D,20240708,000000,3.96,3.96,3.86,3.86,6832,0
+APM.US,D,20240709,000000,3.8,3.8,3.55,3.79,20618,0
+APM.US,D,20240710,000000,3.78,3.82,3.6401,3.76,3885,0
+APM.US,D,20240711,000000,3.78,4.1481,3.6699,4.04,16222,0
+APM.US,D,20240712,000000,4.01,4.74,3.9803,4.53,30449,0
+APM.US,D,20240715,000000,4.51,4.6039,4.0101,4.31,51676,0
+APM.US,D,20240717,000000,4.16,4.16,3.5501,3.84,37078,0
+APM.US,D,20240718,000000,3.75,3.785,3.7,3.7,8105,0
+APM.US,D,20240719,000000,3.7,3.7,3.315,3.33,17571,0
+APM.US,D,20240722,000000,3.4457,3.4457,3.225,3.44,5210,0
+APM.US,D,20240723,000000,3.41,3.4475,3.28,3.4475,6548,0
+APM.US,D,20240724,000000,3.4,3.45,3.3993,3.4,5243,0
+APM.US,D,20240725,000000,3.4,3.4999,3.4,3.4999,1124,0
+APM.US,D,20240726,000000,3.54,3.63,3.54,3.63,5079,0
+APM.US,D,20240729,000000,3.6,3.68,3.4,3.49,8256,0
+APM.US,D,20240730,000000,3.51,3.51,3.26,3.26,1954,0
+APM.US,D,20240731,000000,3.27,3.54,3.27,3.3,10078,0
+APM.US,D,20240801,000000,3.35,3.35,3.26,3.3,3670,0
+APM.US,D,20240802,000000,3.22,3.28,3.1221,3.24,976,0
+APM.US,D,20240805,000000,3.05,3.1535,2.71,2.94,21494,0
+APM.US,D,20240806,000000,2.94,2.94,2.85,2.91,1203,0
+APM.US,D,20240807,000000,2.3,2.7599,2.3,2.74,1856,0
+APM.US,D,20240808,000000,2.5501,2.8128,2.55,2.61,13003,0
+APM.US,D,20240809,000000,2.71,2.75,2.55,2.7001,8138,0
+APM.US,D,20240812,000000,2.93,3.4653,2.9,3.08,43890,0
+APM.US,D,20240813,000000,3.15,3.28,3.0736,3.16,7441,0
+APM.US,D,20240814,000000,3.2287,3.4,3.16,3.1701,24537,0
+APM.US,D,20240815,000000,3.177,3.48,3.16,3.16,24272,0
+APM.US,D,20240816,000000,3.25,3.25,3.16,3.2,3629,0
+APM.US,D,20240819,000000,3.29,3.35,3.18,3.18,9315,0
+APM.US,D,20240820,000000,3.2,3.2,2.9,3.01,16431,0
+APM.US,D,20240821,000000,3.1,3.1,3.03,3.1,1200,0
+APM.US,D,20240822,000000,3.05,3.155,3.02,3.02,10716,0
+APM.US,D,20240823,000000,3.0839,3.1,3.02,3.1,6668,0
+APM.US,D,20240826,000000,3.12,3.12,3.02,3.02,5719,0
+APM.US,D,20240827,000000,3.1,3.1,3.02,3.02,7623,0
+APM.US,D,20240828,000000,3.1,3.3,3.03,3.06,11885,0
+APM.US,D,20240829,000000,3.05,3.05,2.845,2.88,23402,0
+APM.US,D,20240830,000000,3.07,3.07,2.9001,2.99,6165,0
+APM.US,D,20240903,000000,2.99,3.03,2.99,3.03,2271,0
+APM.US,D,20240904,000000,3.02,3.05,3.01,3.02,7603,0
+APM.US,D,20240905,000000,3.02,3.02,2.975,3,2304,0
+APM.US,D,20240906,000000,3.0561,3.0561,3.02,3.0201,1337,0
+APM.US,D,20240909,000000,2.995,3.09,2.995,3.08,3423,0
+APM.US,D,20240910,000000,3.08,3.0802,2.9,2.9,18510,0
+APM.US,D,20240911,000000,2.995,3.045,2.71,2.74,16273,0
+APM.US,D,20240912,000000,2.7528,2.81,2.74,2.74,4381,0
+APM.US,D,20240913,000000,2.85,2.91,2.7515,2.88,11772,0
+APM.US,D,20240916,000000,2.76,2.88,2.71,2.85,48755,0
+APM.US,D,20240917,000000,2.86,2.91,2.72,2.85,25427,0
+APM.US,D,20240918,000000,2.8,2.8,2.05,2.22,77302,0
+APM.US,D,20240919,000000,2.24,2.3682,2.22,2.24,8944,0
+APM.US,D,20240920,000000,2.22,2.26,2.0101,2.175,23320,0
+APM.US,D,20240923,000000,2.12,2.15,2,2.045,12485,0
+APM.US,D,20240924,000000,2.0609,2.0609,1.98,2.025,28509,0
+APM.US,D,20240925,000000,1.96,2.36,1.96,2.06,22346,0
+APM.US,D,20240926,000000,2.2426,2.2426,1.67,1.875,30728,0
+APM.US,D,20240927,000000,1.87,1.92,1.82,1.85,15262,0
+APM.US,D,20240930,000000,1.82,1.8727,1.58,1.8,46254,0
+APM.US,D,20241001,000000,1.72,1.9,1.6,1.67,31648,0
+APM.US,D,20241002,000000,1.75,1.8944,1.75,1.815,27870,0
+APM.US,D,20241003,000000,1.7927,1.7927,1.6001,1.6567,23203,0
+APM.US,D,20241004,000000,1.62,1.67,1.62,1.67,2673,0
+APM.US,D,20241007,000000,1.8906,2,1.72,1.77,21189,0
+APM.US,D,20241008,000000,1.9,1.92,1.66,1.695,19641,0
+APM.US,D,20241009,000000,1.8,1.85,1.7,1.73,5995,0
+APM.US,D,20241010,000000,1.916,1.99,1.73,1.73,32343,0
+APM.US,D,20241011,000000,1.8,1.8,1.63,1.685,12555,0
+APM.US,D,20241014,000000,1.64,1.75,1.64,1.75,16166,0
+APM.US,D,20241015,000000,1.75,1.83,1.75,1.762,8442,0
+APM.US,D,20241016,000000,1.7,1.7,1.62,1.69,41962,0
+APM.US,D,20241017,000000,1.66,1.7,1.65,1.66,12299,0
+APM.US,D,20241018,000000,1.68,1.75,1.65,1.71,32671,0
+APM.US,D,20241021,000000,1.74,1.74,1.6601,1.7,6940,0
+APM.US,D,20241022,000000,1.66,1.71,1.66,1.71,5297,0
+APM.US,D,20241023,000000,1.68,1.75,1.68,1.75,7217,0
+APM.US,D,20241024,000000,1.72,1.75,1.7,1.71,14600,0
+APM.US,D,20241025,000000,1.76,1.76,1.6,1.65,23288,0
+APM.US,D,20241028,000000,1.65,1.65,1.35,1.48,99566,0
+APM.US,D,20241029,000000,1.47,1.585,1.42,1.42,9897,0
+APM.US,D,20241030,000000,1.55,1.55,1.4,1.4,15592,0
+APM.US,D,20241031,000000,1.4021,1.43,1.36,1.43,24437,0
+APM.US,D,20241101,000000,1.41,1.46,1.36,1.453,7983,0
+APM.US,D,20241104,000000,1.4,1.48,1.4,1.43,8661,0
+APM.US,D,20241105,000000,1.4,1.4,1.29,1.36,34592,0
+APM.US,D,20241106,000000,1.35,1.36,1.33,1.33,18815,0
+APM.US,D,20241107,000000,1.31,1.31,1.21,1.28,28794,0
+APM.US,D,20241108,000000,1.26,1.27,1.23,1.23,8890,0
+APM.US,D,20241111,000000,1.2,1.368,1.2,1.29,64360,0
+APM.US,D,20241112,000000,1.29,1.29,1.2,1.2,34810,0
+APM.US,D,20241113,000000,1.21,1.25,1.2,1.2,47698,0
+APM.US,D,20241114,000000,1.18,1.23,1.0901,1.1,42161,0
+APM.US,D,20241115,000000,1.01,1.04,0.6357,0.682,216201,0
+APM.US,D,20241118,000000,0.727,0.73,0.46,0.546,294086,0
+APM.US,D,20241119,000000,0.56,0.76,0.5269,0.731,158137,0
+APM.US,D,20241120,000000,0.7867,0.79,0.673,0.736,66666,0
+APM.US,D,20241121,000000,0.6845,0.739,0.65,0.736,28663,0
+APM.US,D,20241122,000000,0.735,0.74,0.6901,0.74,27057,0
+APM.US,D,20241125,000000,0.74,0.74,0.7,0.7,20688,0
+APM.US,D,20241126,000000,0.71,0.7298,0.5863,0.6702,56269,0
+APM.US,D,20241127,000000,0.6062,0.707,0.6062,0.707,10143,0
+APM.US,D,20241129,000000,0.699999,0.707,0.6151,0.65,11165,0
+APM.US,D,20241202,000000,0.7,0.85,0.6521,0.845,454941,0
+APM.US,D,20241203,000000,0.7858,0.8163,0.7254,0.728,78088,0
+APM.US,D,20241204,000000,0.68,0.7706,0.68,0.7221,12560,0
+APM.US,D,20241205,000000,0.7156,0.75,0.653,0.7455,19367,0
+APM.US,D,20241206,000000,0.76,0.76,0.6801,0.7588,9864,0
+APM.US,D,20241209,000000,0.7033,0.85,0.7033,0.82,41710,0
+APM.US,D,20241210,000000,0.8,0.8105,0.74,0.75271,27322,0
+APM.US,D,20241211,000000,0.7333,0.81005,0.7333,0.7851,47114,0
+APM.US,D,20241212,000000,0.7678,0.7997,0.76,0.761,7175,0
+APM.US,D,20241213,000000,0.7333,0.7997,0.7333,0.7667,11128,0
+APM.US,D,20241216,000000,0.7333,0.7578,0.7,0.7202,12592,0
+APM.US,D,20241217,000000,0.7001,0.7819,0.7001,0.7675,10399,0
+APM.US,D,20241218,000000,0.7675,0.7675,0.72,0.7559,22206,0
+APM.US,D,20241219,000000,0.71,0.7701,0.672,0.73925,20073,0
+APM.US,D,20241220,000000,0.7395,0.7665,0.71,0.7399,25720,0
+APM.US,D,20241223,000000,0.710201,0.766499,0.7102,0.7336,9560,0
+APM.US,D,20241224,000000,0.7345,0.88,0.7345,0.8649,50701,0
+APM.US,D,20241226,000000,0.9009,0.96,0.855201,0.8601,56939,0
+APM.US,D,20241227,000000,0.8462,1.08,0.8462,1.08,89101,0
+APM.US,D,20241230,000000,1.14,1.38,1.1,1.355,4839818,0
+APM.US,D,20241231,000000,4.82,7.4899,2.71,2.8,117004678,0
+APM.US,D,20250102,000000,3.2,4.8,1.95,2.2,13724218,0
+APM.US,D,20250103,000000,2.19,2.39,2,2.14,1970787,0
+APM.US,D,20250106,000000,1.95,2,1.6,1.61,1138894,0
+APM.US,D,20250107,000000,1.69,1.7596,1.4608,1.6,563107,0
+APM.US,D,20250108,000000,1.5,1.55,1.3716,1.43,326711,0
+APM.US,D,20250110,000000,1.33,1.41,1.21,1.39,348114,0
+APM.US,D,20250113,000000,1.42,1.4652,1.27,1.33,191976,0
+APM.US,D,20250114,000000,1.31,1.39,1.19,1.23,179540,0
+APM.US,D,20250115,000000,1.26,1.2994,1.16,1.23,119053,0
+APM.US,D,20250116,000000,1.215,1.3,1.12,1.19,159594,0
+APM.US,D,20250117,000000,1.18,1.22,1.1,1.15,112646,0
+APM.US,D,20250121,000000,1.12,1.19,1.1,1.11,148491,0
+APM.US,D,20250122,000000,1.1,1.15,1.08,1.12,130103,0
+APM.US,D,20250123,000000,1.12,1.33,1.12,1.235,336798,0
+APM.US,D,20250124,000000,1.23,1.31,1.22,1.29,117285,0
+APM.US,D,20250127,000000,1.33,1.39,1.24,1.24,242454,0
+APM.US,D,20250128,000000,1.29,1.31,1.06,1.1,227389,0
+APM.US,D,20250129,000000,1.1,1.15,1.09,1.12,59159,0
+APM.US,D,20250130,000000,1.12,1.28,1.1199,1.23,88480,0
+APM.US,D,20250131,000000,1.23,1.29,1.1501,1.16,136476,0
+APM.US,D,20250203,000000,1.15,1.2,1.1395,1.15,87064,0
+APM.US,D,20250204,000000,1.2,1.23,1.16,1.2,36752,0
+APM.US,D,20250205,000000,1.2,1.2,1.16,1.16,32708,0
+APM.US,D,20250206,000000,1.24,1.24,1.1401,1.21,58698,0
+APM.US,D,20250207,000000,1.21,1.3,1.19,1.22,86208,0
+APM.US,D,20250210,000000,1.23,1.8,1.2,1.75,1178668,0
+APM.US,D,20250211,000000,1.67,1.67,1.3,1.39,273345,0
+APM.US,D,20250212,000000,1.33,1.3542,1.26,1.27,103685,0
+APM.US,D,20250213,000000,1.23,1.2974,1.16,1.2,115130,0
+APM.US,D,20250214,000000,1.23,1.27,1.18,1.19,46550,0
+APM.US,D,20250218,000000,1.16,1.2395,1.15,1.16,80438,0
+APM.US,D,20250219,000000,1.18,1.18,1.12,1.15,69968,0
+APM.US,D,20250220,000000,1.12,1.15,1.02,1.11,122578,0
+APM.US,D,20250221,000000,1.1399,1.15,1.085,1.0951,35066,0
+APM.US,D,20250224,000000,1.1,1.1041,0.9975,1.05,101526,0
+APM.US,D,20250225,000000,1.04,1.06,0.96,0.99,83713,0
+APM.US,D,20250226,000000,0.9703,1.04,0.9703,1.03,52407,0
+APM.US,D,20250227,000000,1.042,1.07,0.9912,1,26536,0
+APM.US,D,20250228,000000,0.98,0.99,0.9408,0.95,32064,0
+APM.US,D,20250303,000000,0.95,0.98,0.87,0.892,48809,0
+APM.US,D,20250304,000000,0.86,0.9128,0.8009,0.909184,44649,0
+APM.US,D,20250305,000000,0.91,0.99,0.91,0.98,12676,0
+APM.US,D,20250306,000000,1.05,1.08,0.9698,0.99,32604,0
+APM.US,D,20250307,000000,0.9892,0.9892,0.8978,0.9401,38642,0
+APM.US,D,20250310,000000,0.96,0.96,0.824,0.8999,26766,0
+APM.US,D,20250311,000000,0.89,0.895,0.85,0.85,17098,0
+APM.US,D,20250312,000000,0.899,0.94,0.8501,0.9299,26132,0
+APM.US,D,20250313,000000,0.93,0.9955,0.9089,0.92,14140,0
+APM.US,D,20250314,000000,0.93,0.999999,0.9,0.902,107502,0
+APM.US,D,20250317,000000,0.99,0.998,0.93,0.9432,18131,0
+APM.US,D,20250318,000000,0.98,0.98,0.92,0.9555,17252,0
+APM.US,D,20250319,000000,0.98,0.98,0.92,0.9535,20862,0
+APM.US,D,20250320,000000,0.9534,0.9535,0.903,0.92,6519,0
+APM.US,D,20250321,000000,0.91,0.95,0.8901,0.92,5486,0
+APM.US,D,20250324,000000,0.912,0.999,0.8378,0.9,56066,0
+APM.US,D,20250325,000000,0.916,0.916,0.86,0.8796,68064,0
+APM.US,D,20250326,000000,0.888,0.915999,0.8506,0.8761,6437,0
+APM.US,D,20250327,000000,0.87,0.9159,0.863,0.8796,9938,0
+APM.US,D,20250328,000000,0.8641,0.916,0.85,0.884951,24336,0
+APM.US,D,20250331,000000,0.8585,0.8585,0.84,0.84,33646,0
+APM.US,D,20250401,000000,0.84,0.8725,0.8279,0.8594,8340,0
+APM.US,D,20250402,000000,0.8601,0.8798,0.801,0.8789,16706,0
+APM.US,D,20250403,000000,0.824,0.86,0.81,0.83,13723,0
+APM.US,D,20250404,000000,0.8,0.8,0.75,0.7501,25258,0
+APM.US,D,20250407,000000,0.861,0.861,0.6899,0.71,51558,0
+APM.US,D,20250408,000000,0.72,0.7961,0.72,0.733,51506,0
+APM.US,D,20250409,000000,0.733,0.7897,0.71,0.74,26414,0
+APM.US,D,20250410,000000,0.73,0.744999,0.7,0.73,54153,0
+APM.US,D,20250411,000000,0.768,0.79,0.759999,0.7899,14983,0
+APM.US,D,20250414,000000,0.81,0.83,0.76,0.815,30968,0
+APM.US,D,20250415,000000,0.8088,1.34,0.8088,1.08,1949923,0
+APM.US,D,20250416,000000,0.9639,1.0604,0.89,0.914949,225200,0
+APM.US,D,20250417,000000,0.8875,0.888,0.7901,0.8313,104382,0
+APM.US,D,20250421,000000,0.8159,0.899,0.7979,0.8602,31577,0
+APM.US,D,20250422,000000,0.88,0.924,0.81225,0.913,25288,0
+APM.US,D,20250423,000000,0.913,0.97,0.865,0.9601,51111,0
+APM.US,D,20250424,000000,0.9093,1,0.908,1,27723,0
+APM.US,D,20250425,000000,1,1,0.9376,0.97,22941,0
+APM.US,D,20250428,000000,1,1,0.956,0.9798,18188,0
+APM.US,D,20250429,000000,0.95,0.96,0.9001,0.9599,19384,0
+APM.US,D,20250430,000000,0.9101,0.9394,0.905,0.939,30586,0
+APM.US,D,20250501,000000,0.91,0.93,0.9001,0.92,16266,0
+APM.US,D,20250502,000000,0.9,0.9554,0.9,0.93,15356,0
+APM.US,D,20250505,000000,0.7747,0.9284,0.7747,0.86,46727,0
+APM.US,D,20250506,000000,0.86,0.92,0.8551,0.8551,23389,0
+APM.US,D,20250507,000000,0.89,0.899,0.86,0.89,11474,0
+APM.US,D,20250508,000000,0.8766,0.895,0.8,0.8608,43032,0
+APM.US,D,20250509,000000,0.9,0.9,0.8608,0.8609,11540,0
+APM.US,D,20250512,000000,0.8706,0.96,0.797,0.9288,40511,0
+APM.US,D,20250513,000000,0.9,1.05,0.8999,0.9911,88433,0
+APM.US,D,20250514,000000,0.942,1.075,0.942,1.04,50851,0
+APM.US,D,20250515,000000,0.9506,1.0036,0.9191,0.98,28375,0
+APM.US,D,20250516,000000,0.9,0.96,0.8999,0.9521,50032,0
+APM.US,D,20250519,000000,0.92,0.95,0.92,0.9201,6128,0
+APM.US,D,20250520,000000,0.89,0.934,0.89,0.906,30981,0
+APM.US,D,20250521,000000,0.9055,0.9668,0.9003,0.9015,11115,0
+APM.US,D,20250522,000000,0.89,0.8983,0.8337,0.8602,17055,0
+APM.US,D,20250523,000000,0.86,0.929693,0.8216,0.887946,8374,0
+APM.US,D,20250527,000000,0.845,0.882,0.845,0.882,6980,0
+APM.US,D,20250528,000000,0.88,0.8899,0.8335,0.86,4276,0
+APM.US,D,20250529,000000,0.8601,1,0.8601,0.92,62689,0
+APM.US,D,20250530,000000,0.9016,0.94,0.89,0.92,19286,0
+APM.US,D,20250602,000000,0.97,1.19,0.9,1,141332,0
+APM.US,D,20250603,000000,1.12,1.12,1,1.035,56695,0
+APM.US,D,20250604,000000,1.23,1.35,1.11,1.19,861452,0
+APM.US,D,20250605,000000,1.12,1.15,1.0477,1.095,85682,0
+APM.US,D,20250606,000000,1.06,1.31,1.04,1.07,126073,0
+APM.US,D,20250609,000000,1.11,1.19,1.05,1.135,55228,0
+APM.US,D,20250610,000000,1.13,1.14,1.07,1.07,21345,0
+APM.US,D,20250611,000000,1.06,1.128,1.03,1.09,35066,0
+APM.US,D,20250612,000000,1.04,1.18,1.01,1.18,160605,0
+APM.US,D,20250613,000000,1.17,1.17,1.11,1.15,40931,0
+APM.US,D,20250616,000000,1.1,1.15,1.07,1.13,32293,0
+APM.US,D,20250617,000000,1.07,1.105,1.0606,1.0899,26511,0
+APM.US,D,20250618,000000,1.08,1.0999,1.03,1.04,18667,0
+APM.US,D,20250620,000000,1.01,1.01,0.95,0.99,50104,0
+APM.US,D,20250623,000000,0.99,1.01,0.9499,0.97,23366,0
+APM.US,D,20250624,000000,0.9844,1,0.9699,0.9699,12155,0
+APM.US,D,20250625,000000,0.98,1.0592,0.98,1.0007,13655,0
+APM.US,D,20250626,000000,1,1.0453,0.9305,0.99,35769,0
+APM.US,D,20250627,000000,0.966,0.9834,0.9401,0.9715,25794,0
+APM.US,D,20250630,000000,1,1.005,0.91,0.91,37861,0
+APM.US,D,20250701,000000,0.9293,0.9499,0.92,0.935,10704,0
+APM.US,D,20250702,000000,0.9125,0.9357,0.9101,0.9215,11041,0
+APM.US,D,20250703,000000,0.94,0.96,0.9216,0.96,15263,0
+APM.US,D,20250707,000000,0.8928,0.9597,0.8928,0.896,20412,0
+APM.US,D,20250708,000000,0.9,0.9479,0.86,0.88,46134,0
+APM.US,D,20250709,000000,0.88,0.9399,0.8627,0.9,19140,0
+APM.US,D,20250710,000000,0.9,0.93,0.8626,0.93,47496,0
+APM.US,D,20250711,000000,0.9302,0.949,0.913,0.94185,32598,0
+APM.US,D,20250714,000000,0.94,1.0025,0.92,0.9625,41528,0
+APM.US,D,20250715,000000,0.935,0.9874,0.935,0.9698,21899,0
+APM.US,D,20250716,000000,1.33,4.42,1.175,1.94,196407114,0
+APM.US,D,20250717,000000,1.84,2.2,1.77,1.97,4273513,0
+APM.US,D,20250718,000000,1.97,2.02,1.53,1.61,1324952,0
+APM.US,D,20250721,000000,1.6,1.78,1.55,1.75,922216,0
+APM.US,D,20250722,000000,1.66,1.68,1.4,1.6105,372874,0
+APM.US,D,20250723,000000,1.64,1.9699,1.59,1.93,461245,0
+APM.US,D,20250724,000000,1.96,1.96,1.75,1.75,199496,0
+APM.US,D,20250725,000000,1.75,1.8205,1.72,1.81,120736,0
+APM.US,D,20250728,000000,1.74,1.8,1.6003,1.61,175217,0
+APM.US,D,20250729,000000,1.62,1.685,1.55,1.63,138155,0
+APM.US,D,20250730,000000,1.61,1.72,1.59,1.66,59598,0
+APM.US,D,20250731,000000,1.64,1.65,1.54,1.55,114857,0
+APM.US,D,20250801,000000,1.54,1.54,1.37,1.37,143325,0
+APM.US,D,20250804,000000,1.39,1.49,1.37,1.42,247712,0
+APM.US,D,20250805,000000,1.41,1.41,1.34,1.4,83531,0
+APM.US,D,20250806,000000,1.36,1.3799,1.27,1.29,106748,0
+APM.US,D,20250807,000000,1.31,1.33,1.27,1.29,64117,0
+APM.US,D,20250808,000000,1.3,1.3182,1.21,1.26,59564,0
+APM.US,D,20250811,000000,1.25,1.44,1.25,1.42,256861,0
+APM.US,D,20250812,000000,1.37,1.42,1.2603,1.39,40671,0
+APM.US,D,20250813,000000,1.39,1.4498,1.35,1.42,79356,0
+APM.US,D,20250814,000000,1.4,1.4699,1.35,1.46,81168,0
+APM.US,D,20250815,000000,1.46,1.461,1.36,1.39,52678,0
+APM.US,D,20250818,000000,1.37,1.411,1.32,1.36,70385,0
+APM.US,D,20250819,000000,1.4,1.44,1.29,1.32,83521,0
+APM.US,D,20250820,000000,1.31,1.32,1.26,1.27,52384,0
+APM.US,D,20250821,000000,2.71,4.47,2.4,4.25,397825702,0
+APM.US,D,20250822,000000,2.61,2.85,2.46,2.64,13411945,0
+APM.US,D,20250825,000000,2.42,2.55,2.2,2.33,2832341,0
+APM.US,D,20250826,000000,2.23,2.65,2.17,2.5,1873315,0
+APM.US,D,20250827,000000,2.43,2.4997,2.238,2.25,572937,0
+APM.US,D,20250828,000000,2.2,2.4,2.2,2.215,417841,0
+APM.US,D,20250829,000000,2.23,2.2488,1.9301,1.97,506617,0
+APM.US,D,20250902,000000,1.9,1.97,1.84,1.86,344751,0
+APM.US,D,20250903,000000,1.82,1.8238,1.7,1.71,328723,0
+APM.US,D,20250904,000000,1.7,1.9,1.6401,1.85,335777,0
+APM.US,D,20250905,000000,1.83,1.8999,1.79,1.85,163425,0
+APM.US,D,20250908,000000,1.8,1.84,1.68,1.71,443962,0
+APM.US,D,20250909,000000,1.68,1.8065,1.68,1.8,192128,0
+APM.US,D,20250910,000000,1.8,1.84,1.72,1.72,2362611,0
+APM.US,D,20250911,000000,1.97,1.975,1.74,1.85,1051079,0
+APM.US,D,20250912,000000,1.97,1.98,1.88,1.98,276327,0
+APM.US,D,20250915,000000,1.98,2.02,1.9146,1.96,156785,0
+APM.US,D,20250916,000000,1.99,1.99,1.7907,1.85,191402,0
+APM.US,D,20250917,000000,1.85,1.8872,1.79,1.8,89118,0
+APM.US,D,20250918,000000,1.8,1.92,1.8,1.92,124088,0
+APM.US,D,20250919,000000,1.91,1.9599,1.75,1.78,172485,0
+APM.US,D,20250922,000000,1.75,1.7982,1.71,1.75,93620,0
+APM.US,D,20250923,000000,1.76,1.8041,1.75,1.76,51718,0
+APM.US,D,20250924,000000,1.78,1.7994,1.76,1.77,67906,0
+APM.US,D,20250925,000000,1.8,1.83,1.74,1.79,77674,0
+APM.US,D,20250926,000000,1.8,1.85,1.77,1.85,62306,0
+APM.US,D,20250929,000000,1.77,1.9,1.77,1.82,112432,0
+APM.US,D,20250930,000000,1.96,2.3899,1.88,2.02,1722172,0
+APM.US,D,20251001,000000,2.24,2.5,2.04,2.18,1141751,0
+APM.US,D,20251002,000000,2.12,2.21,2.0598,2.21,263127,0
+APM.US,D,20251003,000000,2.18,2.31,2.18,2.25,287735,0
+APM.US,D,20251006,000000,2.24,2.45,2.2106,2.32,226670,0
+APM.US,D,20251007,000000,2.18,2.2185,1.86,2.09,275370,0
+APM.US,D,20251008,000000,2.08,2.5899,2.08,2.41,676113,0
+APM.US,D,20251009,000000,2.45,2.45,2.33,2.37,177560,0
+APM.US,D,20251010,000000,2.4,2.4,1.6,1.66,1803126,0
+APM.US,D,20251013,000000,1.76,1.76,1.4,1.58,431982,0
+APM.US,D,20251014,000000,1.56,1.6,1.5,1.59,201357,0
+APM.US,D,20251015,000000,1.59,1.63,1.53,1.57,141230,0
+APM.US,D,20251016,000000,1.56,1.5795,1.52,1.52,120828,0
+APM.US,D,20251017,000000,1.5,1.588,1.47,1.55,102805,0
+APM.US,D,20251020,000000,1.51,1.675,1.51,1.6,107554,0
+APM.US,D,20251021,000000,1.58,1.6336,1.545,1.6,63068,0
+APM.US,D,20251022,000000,1.59,1.59,1.4,1.49,238798,0
+APM.US,D,20251023,000000,1.45,1.53,1.4401,1.5,127687,0
+APM.US,D,20251024,000000,1.51,1.59,1.46,1.49,133164,0
+APM.US,D,20251027,000000,1.49,1.54,1.43,1.51,169593,0
+APM.US,D,20251028,000000,1.51,1.515,1.46,1.48,52209,0
+APM.US,D,20251029,000000,1.45,1.4998,1.45,1.46,23475,0
+APM.US,D,20251030,000000,1.46,1.5,1.44,1.47,59473,0
+APM.US,D,20251031,000000,1.44,1.47,1.4322,1.44,28216,0
+APM.US,D,20251103,000000,1.43,1.46,1.41,1.42,69890,0
+APM.US,D,20251104,000000,1.4,1.41,1.37,1.41,42700,0
+APM.US,D,20251105,000000,1.42,1.43,1.36,1.4,61486,0
+APM.US,D,20251106,000000,1.375,1.3899,1.35,1.365,41570,0
+APM.US,D,20251107,000000,1.37,1.4,1.31,1.38,56725,0
+APM.US,D,20251110,000000,1.38,1.41,1.33,1.4,79530,0
+APM.US,D,20251111,000000,1.38,1.47,1.38,1.41,38792,0
+APM.US,D,20251112,000000,1.38,1.4626,1.38,1.4164,14052,0
+APM.US,D,20251113,000000,1.44,1.4796,1.4112,1.42,50520,0
+APM.US,D,20251114,000000,1.42,1.42,1.38,1.38,38390,0
+APM.US,D,20251117,000000,1.38,1.3975,1.325,1.35,41996,0
+APM.US,D,20251118,000000,1.47,1.69,1.44,1.56,732405,0
+APM.US,D,20251119,000000,1.57,1.64,1.5303,1.62,256357,0
+APM.US,D,20251120,000000,1.68,1.72,1.39,1.43,244658,0
+APM.US,D,20251121,000000,1.41,1.41,1.21,1.3,150373,0
+APM.US,D,20251124,000000,1.35,1.425,1.28,1.31,62811,0
+APM.US,D,20251125,000000,1.3,1.3251,1.22,1.27,56942,0
+APM.US,D,20251126,000000,1.28,1.3787,1.2698,1.34,83369,0
+APM.US,D,20251128,000000,1.32,1.36,1.22,1.35,19703,0
+APM.US,D,20251201,000000,1.36,1.36,1.28,1.32,35069,0
+APM.US,D,20251202,000000,1.32,1.35,1.28,1.3,52010,0
+APM.US,D,20251203,000000,1.315,1.39,1.2739,1.37,69893,0
+APM.US,D,20251204,000000,1.36,1.4199,1.36,1.4,60586,0
+APM.US,D,20251205,000000,1.44,1.44,1.31,1.32,51360,0
+APM.US,D,20251208,000000,1.29,1.3563,1.29,1.3247,26403,0
+APM.US,D,20251209,000000,1.312,1.37,1.31,1.32,26361,0
+APM.US,D,20251210,000000,1.31,1.3565,1.3,1.35,38338,0
+APM.US,D,20251211,000000,1.331,1.35,1.31,1.33,24911,0
+APM.US,D,20251212,000000,1.38,1.38,1.28,1.3,33699,0
+APM.US,D,20251215,000000,1.25,1.32,1.25,1.25,47651,0
+APM.US,D,20251216,000000,1.25,1.31,1.215,1.26,37965,0
+APM.US,D,20251217,000000,1.24,1.25,1.0705,1.1,93419,0
+APM.US,D,20251218,000000,1.12,1.19,1.1101,1.1413,81915,0
+APM.US,D,20251219,000000,1.14,1.19,1.09,1.13,35588,0
+APM.US,D,20251222,000000,1.1406,1.225,1.14,1.17,93126,0
+APM.US,D,20251223,000000,1.16,1.215,1.08,1.12,92450,0
+APM.US,D,20251224,000000,1.16,1.2,1.09,1.17,52049,0
+APM.US,D,20251226,000000,1.13,1.19,1.13,1.14,21411,0
+APM.US,D,20251229,000000,1.15,1.18,1.08,1.08,44313,0
+APM.US,D,20251230,000000,1.07,1.14,1.06,1.11,87858,0
+APM.US,D,20251231,000000,1.1,1.145,1.06,1.06,41895,0
+APM.US,D,20260102,000000,1.06,1.14,1.06,1.07,33097,0
+APM.US,D,20260105,000000,1.07,1.075,1.02,1.02,52936,0
+APM.US,D,20260106,000000,1.02,1.08,1.02,1.05,19679,0
+APM.US,D,20260107,000000,1.05,1.076,1.0401,1.06,24799,0
+APM.US,D,20260108,000000,1.05,1.08,1.02,1.08,37807,0
+APM.US,D,20260109,000000,1.0535,1.098,1.04,1.05,60826,0
+APM.US,D,20260112,000000,1.08,1.085,1.04,1.04,23845,0
+APM.US,D,20260113,000000,1.05,1.105,1.04,1.07,76766,0
+APM.US,D,20260114,000000,1.07,1.08,1.03,1.06,45122,0
+APM.US,D,20260115,000000,1.05,1.06,0.99,1.05,132418,0
+APM.US,D,20260116,000000,1.01,1.0608,1.01,1.03,17759,0
+APM.US,D,20260120,000000,1,1.04,1,1.02,15907,0
+APM.US,D,20260121,000000,1.03,1.03,0.9613,0.98,38665,0
+APM.US,D,20260122,000000,0.97,1.05,0.97,0.9842,30727,0
+APM.US,D,20260123,000000,0.98,1.04,0.96,0.962,65498,0
+APM.US,D,20260126,000000,0.985,0.998,0.962,0.962,20419,0
+APM.US,D,20260127,000000,0.962,0.962,0.9111,0.9111,27402,0
+APM.US,D,20260128,000000,0.9111,0.9175,0.85,0.8501,105815,0
+APM.US,D,20260129,000000,0.85,0.8702,0.8,0.8145,64266,0
+APM.US,D,20260130,000000,0.83,1.0199,0.8081,0.9468,151566,0
+APM.US,D,20260202,000000,0.902,0.93,0.825301,0.85,358967,0
+APM.US,D,20260203,000000,0.8925,0.9,0.8112,0.8799,80936,0
+APM.US,D,20260204,000000,0.883,0.92,0.810101,0.83,57970,0
+APM.US,D,20260205,000000,0.8289,0.8425,0.7404,0.7404,82389,0
+APM.US,D,20260206,000000,0.75,0.8558,0.75,0.8075,30657,0
+APM.US,D,20260209,000000,0.82,0.86,0.8075,0.8361,24735,0
+APM.US,D,20260210,000000,0.86,0.8799,0.822251,0.8391,9289,0
+APM.US,D,20260211,000000,0.84,0.8401,0.8,0.8295,18179,0
+APM.US,D,20260212,000000,0.82,0.86,0.82,0.8519,2081,0
+APM.US,D,20260213,000000,0.8493,0.85,0.65,0.7826,150240,0
+APM.US,D,20260217,000000,0.7748,0.8,0.7748,0.7889,11705,0
+APM.US,D,20260218,000000,0.79,0.86,0.79,0.85,10020,0
diff --git a/daily/us/nasdaq stocks/1/apre.us.txt b/daily/us/nasdaq stocks/1/apre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a123ba5bb359767d7ebc2546a06a94f3a0ad9697
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/apre.us.txt	
@@ -0,0 +1,1600 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+APRE.US,D,20191003,000000,309.2,420,302,410,91031.5,0
+APRE.US,D,20191004,000000,390.4,402.314,373.4,381.4,12826.6,0
+APRE.US,D,20191007,000000,383.4,418,380.2,405,6616,0
+APRE.US,D,20191008,000000,404,413.53,371,378.8,5169.35,0
+APRE.US,D,20191009,000000,378.8,432.198,373.266,380.8,9158.800000000001,0
+APRE.US,D,20191010,000000,382.6,398.64,382.6,388.8,648.6500000000001,0
+APRE.US,D,20191011,000000,389,397.6,380.4,380.4,574.15,0
+APRE.US,D,20191014,000000,380.4,396.4,380.4,387.2,320.05,0
+APRE.US,D,20191015,000000,386.6,393.838,380.924,386.6,464.05,0
+APRE.US,D,20191016,000000,382.4,393.6,382.2,390,728.2,0
+APRE.US,D,20191017,000000,383.6,420,380.352,409.6,2403.65,0
+APRE.US,D,20191018,000000,398.8,438.4,398.8,428,1787.0500000000002,0
+APRE.US,D,20191021,000000,436,557.4,434.94,520,12262.050000000001,0
+APRE.US,D,20191022,000000,520,535.4,490.8,494,7426.05,0
+APRE.US,D,20191023,000000,500,510,471.2,496,8598.25,0
+APRE.US,D,20191024,000000,497.8,533.2,488,514,6066.400000000001,0
+APRE.US,D,20191025,000000,518.2,535.8,462.8,511.8,8444.45,0
+APRE.US,D,20191028,000000,490,509.988,453.8,496.8,4406.650000000001,0
+APRE.US,D,20191029,000000,492.4,510,475.7,499.4,3805.65,0
+APRE.US,D,20191030,000000,499.4,499.6,454.2,473.6,2569.15,0
+APRE.US,D,20191031,000000,482.4,494.7,462.4,483,1961.95,0
+APRE.US,D,20191101,000000,484.4,515.464,484.4,499.4,3547.8500000000004,0
+APRE.US,D,20191104,000000,500,514.4,487.79,499.6,1754.75,0
+APRE.US,D,20191105,000000,498,512,484.4,496,892.1,0
+APRE.US,D,20191106,000000,511,511,477.1,500,2036.45,0
+APRE.US,D,20191107,000000,504.2,504.8,474.5,483.6,5043.200000000001,0
+APRE.US,D,20191108,000000,482.4,502.6,467.172,497.5,2041,0
+APRE.US,D,20191111,000000,489.4,505.1,475.8,499.8,2646.1000000000004,0
+APRE.US,D,20191112,000000,491.4,499.4,477,480.2,5470.75,0
+APRE.US,D,20191113,000000,478.2,495,474,490,2293.05,0
+APRE.US,D,20191114,000000,490,547.6,480.5,540.8,5416.150000000001,0
+APRE.US,D,20191115,000000,523,640.9,523,597,5481.900000000001,0
+APRE.US,D,20191118,000000,597,619.9,570.7,591.6,4248.900000000001,0
+APRE.US,D,20191119,000000,599.4,617.8,579.2,603.2,2809.7000000000003,0
+APRE.US,D,20191120,000000,597.8,603.2,578.162,580.2,1636.45,0
+APRE.US,D,20191121,000000,582.2,582.2,467.2,492.4,3462.9500000000003,0
+APRE.US,D,20191122,000000,496.2,517.2,462,511.4,3007.9,0
+APRE.US,D,20191125,000000,511.4,539.2,470.2,477.4,4746.05,0
+APRE.US,D,20191126,000000,477,489.8,451.1,453.8,3694.8500000000004,0
+APRE.US,D,20191127,000000,471.4,489,437.4,471,3513.4,0
+APRE.US,D,20191129,000000,477.2,516,477.2,503.6,5048.8,0
+APRE.US,D,20191202,000000,500.2,519.8,490.4,503.6,7604.5,0
+APRE.US,D,20191203,000000,499.2,513.6,487.8,502.8,4654.8,0
+APRE.US,D,20191204,000000,509.2,519.8,490.1,512.2,4128,0
+APRE.US,D,20191205,000000,509,515.6,481.8,483.2,5216.25,0
+APRE.US,D,20191206,000000,500,576.424,500,521,10486.45,0
+APRE.US,D,20191209,000000,526.2,618.8,526.2,546.4,14210.300000000001,0
+APRE.US,D,20191210,000000,523.4,634.2,523.4,613.8,14046.7,0
+APRE.US,D,20191211,000000,624,730,615.402,714,8101.25,0
+APRE.US,D,20191212,000000,722,885.998,722,787.4,31330,0
+APRE.US,D,20191213,000000,802,815.262,737.6,737.8,6214.1,0
+APRE.US,D,20191216,000000,735.6,735.6,646.6,666,8802.9,0
+APRE.US,D,20191217,000000,661.8,697.8,641.8,665.4,3545.05,0
+APRE.US,D,20191218,000000,666.2,688,647.8,650,2340.25,0
+APRE.US,D,20191219,000000,651.6,672.562,646.2,663.2,4088,0
+APRE.US,D,20191220,000000,665.6,785.4,658.4,716.4,52260.8,0
+APRE.US,D,20191223,000000,731,779.8,721,763,5179.200000000001,0
+APRE.US,D,20191224,000000,765.2,797.2,765.2,792.4,910.5500000000001,0
+APRE.US,D,20191226,000000,793.2,974.8,778.438,948.8,5374.35,0
+APRE.US,D,20191227,000000,950,997,885.652,990.6,5136.3,0
+APRE.US,D,20191230,000000,999.6,1062.2,953.1,965,4998.1,0
+APRE.US,D,20191231,000000,960,1007.4,911.038,917.8,5682.150000000001,0
+APRE.US,D,20200102,000000,920,920,882.6,906,2991.9500000000003,0
+APRE.US,D,20200103,000000,880.2,895.206,815.2,820,8290.65,0
+APRE.US,D,20200106,000000,820,869.7,803.4,854.8,4085.4,0
+APRE.US,D,20200107,000000,846.2,888,842,871.2,4362.150000000001,0
+APRE.US,D,20200108,000000,904.8,904.8,850,858.8,3245.9500000000003,0
+APRE.US,D,20200109,000000,860.6,896.8,836.7,840.6,4993.85,0
+APRE.US,D,20200110,000000,844.8,851.8,818.8,831,4180.400000000001,0
+APRE.US,D,20200113,000000,833.6,870,753.8,768.4,4507.75,0
+APRE.US,D,20200114,000000,760.4,804.4,760.4,796.4,3703.8500000000004,0
+APRE.US,D,20200115,000000,807.4,819.8,794,806,1628.2,0
+APRE.US,D,20200116,000000,810.6,864.8,767.3,849.2,5349.700000000001,0
+APRE.US,D,20200117,000000,843.6,855.45,780.6,789.6,3069.4500000000003,0
+APRE.US,D,20200121,000000,789,798.8,769.8,776.6,3422.1000000000004,0
+APRE.US,D,20200122,000000,793.6,805,769,800,5937.200000000001,0
+APRE.US,D,20200123,000000,797.4,813.29,769.6,806.8,3125.1000000000004,0
+APRE.US,D,20200124,000000,810.2,814.8,768,771.6,4199.6,0
+APRE.US,D,20200127,000000,759,775.6,723.6,756.8,5116.35,0
+APRE.US,D,20200128,000000,762.4,779.4,706.2,718.8,6131.55,0
+APRE.US,D,20200129,000000,715.2,736.296,680,717,4544.95,0
+APRE.US,D,20200130,000000,779.4,779.4,725.768,744.6,3656.25,0
+APRE.US,D,20200131,000000,748.4,774.6,732,766.8,3252.1000000000004,0
+APRE.US,D,20200203,000000,785.4,798.6,749.6,790,3686.7000000000003,0
+APRE.US,D,20200204,000000,792.6,795.71,742.4,769.6,3398.15,0
+APRE.US,D,20200205,000000,787.4,787.4,743.7,759.2,2149.4500000000003,0
+APRE.US,D,20200206,000000,763,767.4,700.2,720.4,2818.8500000000004,0
+APRE.US,D,20200207,000000,726.2,748.4,680.8,702.2,3088.8,0
+APRE.US,D,20200210,000000,707,725,681.2,696,2332.6,0
+APRE.US,D,20200211,000000,699.2,737.9,688.2,692.4,2092.05,0
+APRE.US,D,20200212,000000,697.6,720,682.2,690.4,1281.45,0
+APRE.US,D,20200213,000000,696.8,710,652.6,661.8,2272.8,0
+APRE.US,D,20200214,000000,661.8,676.2,613.488,633,6582.3,0
+APRE.US,D,20200218,000000,642.6,690.784,630.11,666.4,2440.25,0
+APRE.US,D,20200219,000000,660.6,697.8,640.4,658.4,1014.7,0
+APRE.US,D,20200220,000000,651.8,679.6,622,672,8765.1,0
+APRE.US,D,20200221,000000,677.4,717.2,627.304,697.8,1638.3500000000001,0
+APRE.US,D,20200224,000000,677.6,739.8,633.4,727.6,3483.6000000000004,0
+APRE.US,D,20200225,000000,730,734.21,679.2,700,3520.15,0
+APRE.US,D,20200226,000000,698.2,713,640,693,3913.9500000000003,0
+APRE.US,D,20200227,000000,675.6,740,660,682,3626.2000000000003,0
+APRE.US,D,20200228,000000,654.8,696,654.8,686,3228.4,0
+APRE.US,D,20200302,000000,682.6,760.4,660.2,720,4711.35,0
+APRE.US,D,20200303,000000,723.4,756.38,668,707.8,2945.6000000000004,0
+APRE.US,D,20200304,000000,723.2,740.4,669.4,708.2,1406.0500000000002,0
+APRE.US,D,20200305,000000,693.2,752.8,673.8,725.2,7304.75,0
+APRE.US,D,20200306,000000,701.172,745.4,675.558,726.8,6383.1,0
+APRE.US,D,20200309,000000,687,760,654.8,657.2,5165.25,0
+APRE.US,D,20200310,000000,681,715,636.8,688.6,4403.05,0
+APRE.US,D,20200311,000000,678.4,706.9,625,650.8,2985.15,0
+APRE.US,D,20200312,000000,611,658.6,604,636.4,10321.800000000001,0
+APRE.US,D,20200313,000000,664.6,821.8,640.4,821.8,6364.5,0
+APRE.US,D,20200316,000000,750,750,672.4,706.2,10189.900000000001,0
+APRE.US,D,20200317,000000,709.8,772.6,676.61,740,9969.1,0
+APRE.US,D,20200318,000000,689,743.4,622,647.8,6799.75,0
+APRE.US,D,20200319,000000,645.6,712.6,632.3,712.6,2371.65,0
+APRE.US,D,20200320,000000,704.6,717.5,560,652,5165,0
+APRE.US,D,20200323,000000,657.4,716,634.2,709.4,5287.200000000001,0
+APRE.US,D,20200324,000000,723.8,735.2,663.6,710,5389.55,0
+APRE.US,D,20200325,000000,704.6,740,672,720,1320.8500000000001,0
+APRE.US,D,20200326,000000,698,720,527.8,637.2,6267.8,0
+APRE.US,D,20200327,000000,627.6,710,620.2,695,5283.650000000001,0
+APRE.US,D,20200330,000000,703,760.2,631.2,669.8,3223.1000000000004,0
+APRE.US,D,20200331,000000,667.6,699.1,643,695.2,4060.5,0
+APRE.US,D,20200401,000000,686,699.6,643,645.8,2114.25,0
+APRE.US,D,20200402,000000,660,678.4,625.2,650,2778.05,0
+APRE.US,D,20200403,000000,638.2,650.4,602.6,619.8,2247.4,0
+APRE.US,D,20200406,000000,628.4,673.54,628.4,659.8,3875.2000000000003,0
+APRE.US,D,20200407,000000,678.8,678.8,612,644.6,1150.8500000000001,0
+APRE.US,D,20200408,000000,653.2,663,610,660.8,2815.05,0
+APRE.US,D,20200409,000000,660,706,660,672.2,4564.45,0
+APRE.US,D,20200413,000000,671.6,715.164,664.8,676,1737.95,0
+APRE.US,D,20200414,000000,693.2,709.8,678.4,678.4,1325.0500000000002,0
+APRE.US,D,20200415,000000,672.4,699.8,666.2,680,1980.75,0
+APRE.US,D,20200416,000000,670,692.2,620.8,680.6,2349.5,0
+APRE.US,D,20200417,000000,694.4,694.4,663,679.6,1196.8500000000001,0
+APRE.US,D,20200420,000000,669.4,700,658.6,664.8,1916.8500000000001,0
+APRE.US,D,20200421,000000,664,699.8,645.878,680,1976.2,0
+APRE.US,D,20200422,000000,700,700,672,677.6,1012.9000000000001,0
+APRE.US,D,20200423,000000,671.8,690.9,662,675.4,2004.0500000000002,0
+APRE.US,D,20200424,000000,672,685.5,657.8,675,1080.8500000000001,0
+APRE.US,D,20200427,000000,675.8,682.5,663.3,670.8,1431.45,0
+APRE.US,D,20200428,000000,686,691.4,666,679.4,1578.0500000000002,0
+APRE.US,D,20200429,000000,680,688,642.2,664,2321.35,0
+APRE.US,D,20200430,000000,651,662.8,627.6,635.8,1650.7,0
+APRE.US,D,20200501,000000,624,650,606.99,622,2151.25,0
+APRE.US,D,20200504,000000,619.2,657.2,602.6,649.4,3328.75,0
+APRE.US,D,20200505,000000,659.2,675,614.8,672.8,7133.900000000001,0
+APRE.US,D,20200506,000000,680,680,631.2,658.6,1293.5,0
+APRE.US,D,20200507,000000,658.4,690,657.6,684.2,2656.9,0
+APRE.US,D,20200508,000000,681.6,724.6,681.6,700,4346.400000000001,0
+APRE.US,D,20200511,000000,706.8,761,706,748,3698,0
+APRE.US,D,20200512,000000,759.6,775.9,697.4,702,3788.05,0
+APRE.US,D,20200513,000000,694.6,745,670.4,671,2605.2000000000003,0
+APRE.US,D,20200514,000000,659.4,687.2,606.2,686.8,2414.75,0
+APRE.US,D,20200515,000000,705.2,770,687,721.4,2755.25,0
+APRE.US,D,20200518,000000,759,769.4,730.6,741.6,2971.75,0
+APRE.US,D,20200519,000000,710.2,717.6,605.2,618.4,11856.900000000001,0
+APRE.US,D,20200520,000000,641.8,668.998,620,653.8,4437.05,0
+APRE.US,D,20200521,000000,663.4,663.4,580.2,600.4,6998.85,0
+APRE.US,D,20200522,000000,593.2,625.546,562.6,580,5713,0
+APRE.US,D,20200526,000000,602.2,609.8,505,509.4,12431.5,0
+APRE.US,D,20200527,000000,520,540,498.8,514.4,13124,0
+APRE.US,D,20200528,000000,524.6,596,509.002,527.6,4852.2,0
+APRE.US,D,20200529,000000,529.6,550,516.2,537.2,7997.75,0
+APRE.US,D,20200601,000000,544.4,564.082,540,544.2,8332.7,0
+APRE.US,D,20200602,000000,544.4,576.8,511,523.6,7370.05,0
+APRE.US,D,20200603,000000,532.6,539.4,513,531.2,5242.150000000001,0
+APRE.US,D,20200604,000000,525,562.4,525,538.8,2208.6,0
+APRE.US,D,20200605,000000,546.2,553.2,522,540.2,6180.55,0
+APRE.US,D,20200608,000000,547.2,581,536.6,572.2,5643.200000000001,0
+APRE.US,D,20200609,000000,567,593,555.5,581.2,7421.25,0
+APRE.US,D,20200610,000000,581.4,636.3,581.2,614.6,13645.400000000001,0
+APRE.US,D,20200611,000000,610.8,612.4,575,601,41555.950000000004,0
+APRE.US,D,20200612,000000,614.8,634.2,590.2,613.2,17254.3,0
+APRE.US,D,20200615,000000,607.4,642.4,568.22,641.2,16378.35,0
+APRE.US,D,20200616,000000,660.4,728.8,660.4,682.4,39107.05,0
+APRE.US,D,20200617,000000,695.8,715.8,674.4,690,20942.7,0
+APRE.US,D,20200618,000000,690,725.2,690,720.6,15329.400000000001,0
+APRE.US,D,20200619,000000,724,759.4,714.2,758,22103.45,0
+APRE.US,D,20200622,000000,738,800,732.8,791.4,14627.900000000001,0
+APRE.US,D,20200623,000000,794.2,822.3,775,793.8,16815.45,0
+APRE.US,D,20200624,000000,788.4,790.6,761.8,776.4,9111.800000000001,0
+APRE.US,D,20200625,000000,789.4,795.2,774.6,786,11072.050000000001,0
+APRE.US,D,20200626,000000,782.2,797.2,725.4,766.4,16148.550000000001,0
+APRE.US,D,20200629,000000,767.6,804.4,716.6,729.2,4171.650000000001,0
+APRE.US,D,20200630,000000,737.2,780,730.4,775.6,3884.4500000000003,0
+APRE.US,D,20200701,000000,782,788.2,763.2,777.2,5919.150000000001,0
+APRE.US,D,20200702,000000,783.2,799.8,720.2,732,2634.4500000000003,0
+APRE.US,D,20200706,000000,740.8,745.2,688.6,699.6,5179.900000000001,0
+APRE.US,D,20200707,000000,697.8,719,676,680,5354.05,0
+APRE.US,D,20200708,000000,674.6,685.8,649.4,656.8,4709.650000000001,0
+APRE.US,D,20200709,000000,657,671.75,610.2,616.2,9868.050000000001,0
+APRE.US,D,20200710,000000,612.6,616.8,586.6,588.4,9637.35,0
+APRE.US,D,20200713,000000,596.4,601.4,541,542.2,7883.400000000001,0
+APRE.US,D,20200714,000000,538,582.4,538,574.2,6575.400000000001,0
+APRE.US,D,20200715,000000,583.8,601.9,582,592.4,4548.650000000001,0
+APRE.US,D,20200716,000000,621.2,649.6,580.6,624.4,7155.450000000001,0
+APRE.US,D,20200717,000000,626,626,566.8,573.4,4147.650000000001,0
+APRE.US,D,20200720,000000,574.4,592.2,564.2,568.2,4427.150000000001,0
+APRE.US,D,20200721,000000,566.2,588,549.8,559.2,3880.4,0
+APRE.US,D,20200722,000000,552.4,560.8,526.4,547.6,4511.900000000001,0
+APRE.US,D,20200723,000000,541.2,551.7,512.2,513.4,4087.65,0
+APRE.US,D,20200724,000000,512.4,538.2,510,520,4238.6,0
+APRE.US,D,20200727,000000,521.2,544,520.6,543.2,3165.55,0
+APRE.US,D,20200728,000000,535.8,564.198,530,530.6,3415.8,0
+APRE.US,D,20200729,000000,530,566.8,528.2,559,4940.5,0
+APRE.US,D,20200730,000000,555,561.8,541.2,556.4,3789.6000000000004,0
+APRE.US,D,20200731,000000,552.2,561.8,546,548.6,3266.9500000000003,0
+APRE.US,D,20200803,000000,552.4,569.4,551,567.4,1795.9,0
+APRE.US,D,20200804,000000,567.6,585.3,561.744,576.4,2563.65,0
+APRE.US,D,20200805,000000,579.6,594.2,562.6,594.2,3290.6000000000004,0
+APRE.US,D,20200806,000000,596.8,596.8,582.2,592.2,2593.8,0
+APRE.US,D,20200807,000000,591,603,590.6,602,2105.6,0
+APRE.US,D,20200810,000000,605.8,610.2,596,607.6,3692.7000000000003,0
+APRE.US,D,20200811,000000,610,610,555,561.4,3216.9500000000003,0
+APRE.US,D,20200812,000000,555.2,584.8,537,563,5665.700000000001,0
+APRE.US,D,20200813,000000,566.2,567.4,556.8,560,2984.3,0
+APRE.US,D,20200814,000000,557.8,574.9,550,552.4,2571.8,0
+APRE.US,D,20200817,000000,558,579.8,556,579.8,825.85,0
+APRE.US,D,20200818,000000,579.8,594.8,573.7,589.6,1490.8000000000002,0
+APRE.US,D,20200819,000000,580.8,597.6,580,583.4,1741.0500000000002,0
+APRE.US,D,20200820,000000,571,574.8,554,566.2,1223.25,0
+APRE.US,D,20200821,000000,558,579.766,558,572.8,1124.7,0
+APRE.US,D,20200824,000000,578.2,578.2,514.8,527.4,2290.8,0
+APRE.US,D,20200825,000000,526.6,541.6,522.7,541.6,776.8000000000001,0
+APRE.US,D,20200826,000000,539.2,548.6,534.2,537.8,1090.3,0
+APRE.US,D,20200827,000000,543,553.7,510,536.4,1231.0500000000002,0
+APRE.US,D,20200828,000000,538,546.4,530.262,546.4,901.5500000000001,0
+APRE.US,D,20200831,000000,543.4,559.524,530,542,1468.1000000000001,0
+APRE.US,D,20200901,000000,543.8,561.342,516,521.4,1985,0
+APRE.US,D,20200902,000000,521.4,522.9,500,520.2,3154.8,0
+APRE.US,D,20200903,000000,515,515,485.6,502.4,6616.950000000001,0
+APRE.US,D,20200904,000000,509.2,519.8,482.4,514.8,3629.75,0
+APRE.US,D,20200908,000000,513.2,585.8,510,533.4,5213.450000000001,0
+APRE.US,D,20200909,000000,518.4,530.4,508.8,518,5715.55,0
+APRE.US,D,20200910,000000,518,545.6,467.4,532.4,5740,0
+APRE.US,D,20200911,000000,540.4,578.8,528.2,540.2,4530.7,0
+APRE.US,D,20200914,000000,557.2,575.6,545.8,555.6,5022.8,0
+APRE.US,D,20200915,000000,558,576.4,551.8,570.4,3552.65,0
+APRE.US,D,20200916,000000,576,584.2,570.2,575,4084.9,0
+APRE.US,D,20200917,000000,564,595.6,564,585.2,3641.8500000000004,0
+APRE.US,D,20200918,000000,594.6,629,587.4,591.2,15283,0
+APRE.US,D,20200921,000000,592,598.2,530.2,530.6,4499.3,0
+APRE.US,D,20200922,000000,530.6,532,494.2,497.2,5588.150000000001,0
+APRE.US,D,20200923,000000,499.4,503.2,436,437.8,7271.85,0
+APRE.US,D,20200924,000000,440,446.2,424.4,433.2,3818.9500000000003,0
+APRE.US,D,20200925,000000,429.4,479,429.4,468.6,5591.200000000001,0
+APRE.US,D,20200928,000000,475.2,475.2,431.6,453,4887.2,0
+APRE.US,D,20200929,000000,453.2,464.8,438.5,452.4,4276.75,0
+APRE.US,D,20200930,000000,453.6,485.8,453.6,481.2,3129.25,0
+APRE.US,D,20201001,000000,486.6,542.8,484.5,521.4,6512.450000000001,0
+APRE.US,D,20201002,000000,513.6,523.6,493.4,501.2,1860.45,0
+APRE.US,D,20201005,000000,504.6,555.2,504.6,534.2,16519.55,0
+APRE.US,D,20201006,000000,549.5,555,510,540,10090.900000000001,0
+APRE.US,D,20201007,000000,540.2,590,539.8,587.8,6427.650000000001,0
+APRE.US,D,20201008,000000,590,598.4,564.8,583,3041.7000000000003,0
+APRE.US,D,20201009,000000,562.5,593.798,545.4,573,5802.200000000001,0
+APRE.US,D,20201012,000000,574,575.8,514,522.2,3745.65,0
+APRE.US,D,20201013,000000,525.2,542.8,520,530,14205.7,0
+APRE.US,D,20201014,000000,537.2,542.8,502,515,6367.5,0
+APRE.US,D,20201015,000000,514.2,523.4,501.2,516.6,14588.900000000001,0
+APRE.US,D,20201016,000000,507,511.554,466,480.8,18566.600000000002,0
+APRE.US,D,20201019,000000,483.2,483.2,448,470,11383.300000000001,0
+APRE.US,D,20201020,000000,479.4,496,444.6,491,8363.1,0
+APRE.US,D,20201021,000000,493,528.6,476.8,520,4926.35,0
+APRE.US,D,20201022,000000,497.8,556.4,496.602,531.8,4498.900000000001,0
+APRE.US,D,20201023,000000,536.2,542.8,515.5,535.6,2455.05,0
+APRE.US,D,20201026,000000,528,541.8,500.8,520,2925.65,0
+APRE.US,D,20201027,000000,516.8,527.7,498,513.4,6393.650000000001,0
+APRE.US,D,20201028,000000,499,513.4,461,465.6,7041.450000000001,0
+APRE.US,D,20201029,000000,461.2,465.6,445,452,10180.1,0
+APRE.US,D,20201030,000000,451.6,483.5,425.8,436.2,5983.75,0
+APRE.US,D,20201102,000000,458.6,469.6,428.2,433,6334.450000000001,0
+APRE.US,D,20201103,000000,437.8,450.1,410,435.6,15314.25,0
+APRE.US,D,20201104,000000,433.2,456.3,424.4,439,13612.2,0
+APRE.US,D,20201105,000000,447,447,400.6,401.6,10627.85,0
+APRE.US,D,20201106,000000,421.6,424.6,393.4,408,17056.600000000002,0
+APRE.US,D,20201109,000000,402.8,415.6,394.9,400.2,10066.2,0
+APRE.US,D,20201110,000000,404.4,468.2,399.2,434,11119.300000000001,0
+APRE.US,D,20201111,000000,436.6,451.7,409.4,418.2,4599.150000000001,0
+APRE.US,D,20201112,000000,414.6,425.2,412,420,5084.5,0
+APRE.US,D,20201113,000000,440.7,440.7,417.6,427.8,10111.25,0
+APRE.US,D,20201116,000000,432.2,436.4,418,420,7791,0
+APRE.US,D,20201117,000000,423.6,428,413.2,416.2,10701.150000000001,0
+APRE.US,D,20201118,000000,419.2,426.6,407.4,408.8,7451.900000000001,0
+APRE.US,D,20201119,000000,409,420,405.2,419.6,6037.85,0
+APRE.US,D,20201120,000000,417,500,412,496.8,34202.75,0
+APRE.US,D,20201123,000000,487.6,509.124,470.6,489.6,8260.9,0
+APRE.US,D,20201124,000000,501,501,477.8,493.2,6125.700000000001,0
+APRE.US,D,20201125,000000,492.4,494.2,472,480,8157.200000000001,0
+APRE.US,D,20201127,000000,482,538.598,482,529,4053,0
+APRE.US,D,20201130,000000,551.4,560,493.2,504.8,9977.2,0
+APRE.US,D,20201201,000000,519.2,519.2,485.2,491.6,10120.150000000001,0
+APRE.US,D,20201202,000000,492.2,492.2,471.6,488.8,5647.5,0
+APRE.US,D,20201203,000000,486,513.4,478.8,506.8,5079.700000000001,0
+APRE.US,D,20201204,000000,526.4,542.2,511.4,538.8,6850.25,0
+APRE.US,D,20201207,000000,519.4,614,519.4,613.4,13717.2,0
+APRE.US,D,20201208,000000,608.6,616,566,613,20249.9,0
+APRE.US,D,20201209,000000,610,619.828,553.8,558,14922.050000000001,0
+APRE.US,D,20201210,000000,561.8,585,550,566.8,10704.650000000001,0
+APRE.US,D,20201211,000000,567.6,600,541,551.2,8360.2,0
+APRE.US,D,20201214,000000,569,598,562.6,575,9157.95,0
+APRE.US,D,20201215,000000,582,596.6,565.4,594.6,4525.75,0
+APRE.US,D,20201216,000000,595,605.6,565.2,568.6,9302.050000000001,0
+APRE.US,D,20201217,000000,570,579.998,540,552.6,10158.7,0
+APRE.US,D,20201218,000000,563.4,563.7,514.2,518.6,30078.5,0
+APRE.US,D,20201221,000000,510,521.8,492,516.4,9377.25,0
+APRE.US,D,20201222,000000,519.4,550.6,513.3,546.2,4981.25,0
+APRE.US,D,20201223,000000,546.2,567.878,490,504,8925.45,0
+APRE.US,D,20201224,000000,513,515.996,488.8,501.8,5686,0
+APRE.US,D,20201228,000000,127,135.4,107,110,805202.55,0
+APRE.US,D,20201229,000000,113.6,116.4,100.2,101,311040.75,0
+APRE.US,D,20201230,000000,99.4,108,94.602,101.4,227896.75,0
+APRE.US,D,20201231,000000,103,103.4,96.8,98.4,105954.75,0
+APRE.US,D,20210104,000000,98.8,100.56,93.202,94.6,98138.65000000001,0
+APRE.US,D,20210105,000000,94,99,93.4,98,114477.1,0
+APRE.US,D,20210106,000000,100.8,104,95.2,98,99141.35,0
+APRE.US,D,20210107,000000,100.4,104,99,102.4,102026.5,0
+APRE.US,D,20210108,000000,103.464,105,99,102,74949.6,0
+APRE.US,D,20210111,000000,102.2,108.4,101.2,104.8,97462.70000000001,0
+APRE.US,D,20210112,000000,105.8,106,101,102.6,68914.2,0
+APRE.US,D,20210113,000000,111.664,111.8,102.4,104,170453.5,0
+APRE.US,D,20210114,000000,105,105.8,102.6,104.2,83484.6,0
+APRE.US,D,20210115,000000,103.6,105,101.2,103,76743.55,0
+APRE.US,D,20210119,000000,104,108.6,102.8,108,95797,0
+APRE.US,D,20210120,000000,108,120.798,106.22,112.8,151770.7,0
+APRE.US,D,20210121,000000,115,118,109.2,117.4,98185.05,0
+APRE.US,D,20210122,000000,117.4,120,113.4,114.2,81444.1,0
+APRE.US,D,20210125,000000,116.8,117.184,110.6,114,70382.3,0
+APRE.US,D,20210126,000000,113.8,114.6,112.4,112.8,85563.6,0
+APRE.US,D,20210127,000000,109.6,112.6,105.2,107.6,102694.1,0
+APRE.US,D,20210128,000000,108.212,111.6,102.4,108.2,69660.3,0
+APRE.US,D,20210129,000000,110.6,115.6,106.8,110.4,98978.75,0
+APRE.US,D,20210201,000000,112.2,116,111.2,115.6,67526.6,0
+APRE.US,D,20210202,000000,117,128,113,124.6,155025.7,0
+APRE.US,D,20210203,000000,126,150,126,134.4,295786.2,0
+APRE.US,D,20210204,000000,140.02,142.8,126.4,127.6,122654,0
+APRE.US,D,20210205,000000,130,138.6,128,133,79279.45000000001,0
+APRE.US,D,20210208,000000,137.8,142.8,134,138.6,87945.35,0
+APRE.US,D,20210209,000000,140.6,147,137,143.2,69302.5,0
+APRE.US,D,20210210,000000,145.2,166,144.654,163,210354.05000000002,0
+APRE.US,D,20210211,000000,169,169.2,146.6,147,178898.55000000002,0
+APRE.US,D,20210212,000000,147.2,151,141.2,145.6,50707.65,0
+APRE.US,D,20210216,000000,148,149,140.2,142.2,71736.55,0
+APRE.US,D,20210217,000000,142.2,142.2,132,138.2,63855.3,0
+APRE.US,D,20210218,000000,133.4,135.6,126.2,132.6,62003.350000000006,0
+APRE.US,D,20210219,000000,131.4,139.8,131.2,137,43186.450000000004,0
+APRE.US,D,20210222,000000,137.6,139,130.2,131.2,37472.75,0
+APRE.US,D,20210223,000000,122.4,128.2,112.4,128,67028.65000000001,0
+APRE.US,D,20210224,000000,129.2,130.8,126,126.4,22632.350000000002,0
+APRE.US,D,20210225,000000,125.4,128.4,117,120,52464.8,0
+APRE.US,D,20210226,000000,123.4,125.2,115.2,120.6,35433.6,0
+APRE.US,D,20210301,000000,123,124.6,118.4,120.6,24507.45,0
+APRE.US,D,20210302,000000,120,121.49,117.4,118.2,27280.550000000003,0
+APRE.US,D,20210303,000000,119,119.8,114.4,115.4,26953.800000000003,0
+APRE.US,D,20210304,000000,115,115.8,104,109,47769.200000000004,0
+APRE.US,D,20210305,000000,109,109,96.4,107.7,46951.55,0
+APRE.US,D,20210308,000000,107,111.3,106,106.4,20338.7,0
+APRE.US,D,20210309,000000,109.6,112.6,108,111,29773.75,0
+APRE.US,D,20210310,000000,114.2,119.2,111.4,114.6,28904.15,0
+APRE.US,D,20210311,000000,117.4,118.2,112.6,118.2,32944,0
+APRE.US,D,20210312,000000,117.2,121,115.4,119.2,20269.600000000002,0
+APRE.US,D,20210315,000000,119.8,121.6,118.2,120,28074.550000000003,0
+APRE.US,D,20210316,000000,120,130.6,118.312,123,82797.85,0
+APRE.US,D,20210317,000000,113,121,108.4,118.6,50001.450000000004,0
+APRE.US,D,20210318,000000,117.8,124.8,115.4,116,31201.2,0
+APRE.US,D,20210319,000000,116.2,117.784,110.6,114,39944.3,0
+APRE.US,D,20210322,000000,113.4,115,110.8,111.8,19801.050000000003,0
+APRE.US,D,20210323,000000,110.8,111.4,103.2,104.2,36075.6,0
+APRE.US,D,20210324,000000,104.4,104.8,98.6,99.4,34302.1,0
+APRE.US,D,20210325,000000,100,104.6,96.6,104.2,24541.15,0
+APRE.US,D,20210326,000000,104.6,104.78,98.2,102,22331.100000000002,0
+APRE.US,D,20210329,000000,101,101.574,95.6,97.4,25522.9,0
+APRE.US,D,20210330,000000,98,98,92.8,95.8,31646.5,0
+APRE.US,D,20210331,000000,97,103,96.4,102,19221.75,0
+APRE.US,D,20210401,000000,102.8,103.8,100.2,100.8,13499.550000000001,0
+APRE.US,D,20210405,000000,102.2,102.998,97.4,101.2,12328.95,0
+APRE.US,D,20210406,000000,100.8,102,99,99.6,11105.7,0
+APRE.US,D,20210407,000000,99.4,101.6,96.6,96.8,20567.5,0
+APRE.US,D,20210408,000000,107.76,115,100.8,110,691263.9,0
+APRE.US,D,20210409,000000,106.2,108.38,98.602,99.4,92619.8,0
+APRE.US,D,20210412,000000,99,99,87.9,88.4,89119.20000000001,0
+APRE.US,D,20210413,000000,87.8,89.8,86.2,89,32042.4,0
+APRE.US,D,20210414,000000,89.2,94.62,87.2,88.8,68911.85,0
+APRE.US,D,20210415,000000,90,90.688,85.2,86.4,45366.55,0
+APRE.US,D,20210416,000000,85.8,93.6,84,93,40424.15,0
+APRE.US,D,20210419,000000,93.8,94,88.2,89.2,19917.100000000002,0
+APRE.US,D,20210420,000000,90,91.2,86.8,88,22696.45,0
+APRE.US,D,20210421,000000,88.8,92.6,83.8,91.4,30849.95,0
+APRE.US,D,20210422,000000,90.8,95.8,89.4,90.8,36004.3,0
+APRE.US,D,20210423,000000,91.6,95,90,92.2,23921.7,0
+APRE.US,D,20210426,000000,92.8,96.8,90.2,96.4,18919.3,0
+APRE.US,D,20210427,000000,97.4,97.6,93,93.8,11187.800000000001,0
+APRE.US,D,20210428,000000,92.6,96.8,92,96,11820.900000000001,0
+APRE.US,D,20210429,000000,96.8,97.4,92,95,16096.95,0
+APRE.US,D,20210430,000000,94.4,95,92.072,93.8,14100,0
+APRE.US,D,20210503,000000,93.8,95,91.4,92.8,9836.900000000001,0
+APRE.US,D,20210504,000000,91.4,91.416,86.6,87,19362.2,0
+APRE.US,D,20210505,000000,87,88.494,85.6,86.8,18036.75,0
+APRE.US,D,20210506,000000,86.8,87.4,83,85.2,20346.25,0
+APRE.US,D,20210507,000000,85.2,86.918,82.6,86,20570.9,0
+APRE.US,D,20210510,000000,86,87.2,83.2,84.8,11359.800000000001,0
+APRE.US,D,20210511,000000,80.4,84.4,80,82.4,15665,0
+APRE.US,D,20210512,000000,81.8,85.4,81,81.4,17807.9,0
+APRE.US,D,20210513,000000,81.8,82.6,77.6,81,28185.5,0
+APRE.US,D,20210514,000000,81,83.8,79.6,82.4,20813.4,0
+APRE.US,D,20210517,000000,82.2,85.6,80.8,84,11465.900000000001,0
+APRE.US,D,20210518,000000,85,89,84.2,87.4,17349.7,0
+APRE.US,D,20210519,000000,86,88.2,84,85.6,11522.650000000001,0
+APRE.US,D,20210520,000000,85.2,88,84.2,86.4,13581,0
+APRE.US,D,20210521,000000,87.2,87.8,84.6,84.8,8468.75,0
+APRE.US,D,20210524,000000,84.8,85.1,80.658,81,14890.35,0
+APRE.US,D,20210525,000000,82.2,83.6,80,81.4,9803.6,0
+APRE.US,D,20210526,000000,80.8,83.798,80.8,83.6,11672.5,0
+APRE.US,D,20210527,000000,84,85.2,82.4,83,20530.850000000002,0
+APRE.US,D,20210528,000000,83,87,83,84.4,8863.050000000001,0
+APRE.US,D,20210601,000000,84.4,91.2,82.4,90.6,23930.050000000003,0
+APRE.US,D,20210602,000000,90.2,98.2,88.8,91,37856.55,0
+APRE.US,D,20210603,000000,90.4,99.8,89.906,96,35608.200000000004,0
+APRE.US,D,20210604,000000,99,100.8,92.6,94.6,27179.25,0
+APRE.US,D,20210607,000000,95.4,100,94,100,27886.4,0
+APRE.US,D,20210608,000000,100,102.6,96.2,98.2,20403.25,0
+APRE.US,D,20210609,000000,99.4,102.8,98.6,100,17843.55,0
+APRE.US,D,20210610,000000,99.6,102.5,97,101.2,16086.050000000001,0
+APRE.US,D,20210611,000000,102,109.6,99.2,102.8,64422.450000000004,0
+APRE.US,D,20210614,000000,103.42,104.4,98.8,100.8,26599.050000000003,0
+APRE.US,D,20210615,000000,100.8,101,96.6,97,21996.300000000003,0
+APRE.US,D,20210616,000000,146.2,156,106.6,107.6,7002632.5,0
+APRE.US,D,20210617,000000,99.6,105.4,96.4,100.8,238684.05000000002,0
+APRE.US,D,20210618,000000,98.8,99.8,95.4,96.4,80321.15000000001,0
+APRE.US,D,20210621,000000,95.714,96.8,88.4,91,73150.6,0
+APRE.US,D,20210622,000000,92,93.2,88.8,93,23361.800000000003,0
+APRE.US,D,20210623,000000,92,97.2,92,96.6,28959.050000000003,0
+APRE.US,D,20210624,000000,97.2,100.8,96.8,99,31416.100000000002,0
+APRE.US,D,20210625,000000,98,101.4,98,100.4,79692.15000000001,0
+APRE.US,D,20210628,000000,102,102.8,97,98.2,23696.65,0
+APRE.US,D,20210629,000000,98,100.6,96,97,19219.25,0
+APRE.US,D,20210630,000000,97,98.4,94.4,97.6,32620.9,0
+APRE.US,D,20210701,000000,99.2,113.78,98.7,108.4,297658.45,0
+APRE.US,D,20210702,000000,106,108.2,100.8,105.2,85361.75,0
+APRE.US,D,20210706,000000,104.2,109.4,100.8,106.4,59091.5,0
+APRE.US,D,20210707,000000,105.8,111.798,103.2,108.6,110902.3,0
+APRE.US,D,20210708,000000,106.2,107.8,102,103.6,57019.3,0
+APRE.US,D,20210709,000000,105,114,102.6,112.6,120709.95000000001,0
+APRE.US,D,20210712,000000,112.4,112.5,105.6,110.8,84706.65000000001,0
+APRE.US,D,20210713,000000,108.478,113.398,104,106,57345.350000000006,0
+APRE.US,D,20210714,000000,105.4,106.2,101,102.2,35707.15,0
+APRE.US,D,20210715,000000,101.6,102.326,97.6,101.8,40825.65,0
+APRE.US,D,20210716,000000,101.6,103.8,99.4,100.8,26670.25,0
+APRE.US,D,20210719,000000,97,100.6,95.3,97.2,54551.600000000006,0
+APRE.US,D,20210720,000000,97.4,101.8,95.456,101.4,31754.7,0
+APRE.US,D,20210721,000000,107,117.8,93,95.8,1208148.3,0
+APRE.US,D,20210722,000000,93.8,96,85.8,87,130405.55,0
+APRE.US,D,20210723,000000,88.2,88.7,84,87.4,74821.90000000001,0
+APRE.US,D,20210726,000000,87.2,89.6,84,84.6,63906.4,0
+APRE.US,D,20210727,000000,84.8,88.6,82.4,85.2,39884.600000000006,0
+APRE.US,D,20210728,000000,86.4,91,85,90.2,30909.4,0
+APRE.US,D,20210729,000000,88.6,89.716,86.2,86.8,18318.15,0
+APRE.US,D,20210730,000000,85.6,88,84.4,84.6,21521.7,0
+APRE.US,D,20210802,000000,84.4,87.7,83.6,85.6,19905.550000000003,0
+APRE.US,D,20210803,000000,86.6,86.6,83.6,85,19107,0
+APRE.US,D,20210804,000000,85,87.6,82.4,83.8,24785.350000000002,0
+APRE.US,D,20210805,000000,84,87.6,83.2,86,62468.4,0
+APRE.US,D,20210806,000000,80,88.4,78,86.2,52932.350000000006,0
+APRE.US,D,20210809,000000,85.2,86.6,82.2,82.8,17299.25,0
+APRE.US,D,20210810,000000,83,84.116,80.8,82.8,12924.5,0
+APRE.US,D,20210811,000000,82.6,82.8,81.2,82,10179.2,0
+APRE.US,D,20210812,000000,76.8,82.68,76.02,80.8,48349.850000000006,0
+APRE.US,D,20210813,000000,75,76.2,67.6,73,67287.7,0
+APRE.US,D,20210816,000000,71.8,72.8,69.4,71,23128.850000000002,0
+APRE.US,D,20210817,000000,71,72.068,68.486,71,33440.35,0
+APRE.US,D,20210818,000000,72,76.8,69.4,72.4,69939.8,0
+APRE.US,D,20210819,000000,70.2,72.8,68.4,68.6,43969.3,0
+APRE.US,D,20210820,000000,68,71.8,63.4,71,41374.9,0
+APRE.US,D,20210823,000000,72.2,75.598,71.202,74.6,45868.5,0
+APRE.US,D,20210824,000000,75.8,82.2,73.4,81.2,45547.100000000006,0
+APRE.US,D,20210825,000000,80.8,82.6,78,79.6,23486.850000000002,0
+APRE.US,D,20210826,000000,79.8,85.7,79.8,83.8,34514.55,0
+APRE.US,D,20210827,000000,83.8,86.6,82.202,85.8,18163.25,0
+APRE.US,D,20210830,000000,86.2,86.822,82.2,86.4,22214.25,0
+APRE.US,D,20210831,000000,86,94,86,92.4,35019.9,0
+APRE.US,D,20210901,000000,93.2,95.6,89,94.6,30541.800000000003,0
+APRE.US,D,20210902,000000,94.2,95.9,91.2,95.6,26077.45,0
+APRE.US,D,20210903,000000,95.6,95.6,91.2,93.8,25336.5,0
+APRE.US,D,20210907,000000,93.8,95,89.6,93.2,20219.5,0
+APRE.US,D,20210908,000000,92.6,92.8,88,88.8,27189.600000000002,0
+APRE.US,D,20210909,000000,89.2,93.2,87.2,92.8,25023.850000000002,0
+APRE.US,D,20210910,000000,91.4,93.4,90.4,91.8,13692.35,0
+APRE.US,D,20210913,000000,90,92,87,88,17503.05,0
+APRE.US,D,20210914,000000,89.6,95.6,88.8,90.4,29898.7,0
+APRE.US,D,20210915,000000,93.638,93.638,90.2,92.8,19233.65,0
+APRE.US,D,20210916,000000,94.2,97.2,91,96.8,26179.050000000003,0
+APRE.US,D,20210917,000000,95.8,102.6,94,101.2,91596.05,0
+APRE.US,D,20210920,000000,109.4,111.8,94.6,97,963789.55,0
+APRE.US,D,20210921,000000,98.8,101,88.8,93.4,445210.9,0
+APRE.US,D,20210922,000000,91.4,92.6,86.4,90,127426.95000000001,0
+APRE.US,D,20210923,000000,89.6,92.8,86.4,90.6,93008.75,0
+APRE.US,D,20210924,000000,90,95.2,88.2,90.8,54771.05,0
+APRE.US,D,20210927,000000,91.6,94.6,89,92.8,31002.850000000002,0
+APRE.US,D,20210928,000000,91.538,107.2,89.8,103,171963.5,0
+APRE.US,D,20210929,000000,101.8,108,94.8,101.8,211986.30000000002,0
+APRE.US,D,20210930,000000,101.6,105.2,98.6,102.2,83939.35,0
+APRE.US,D,20211001,000000,101.402,102.4,95.2,99.5,100965.3,0
+APRE.US,D,20211004,000000,98.766,106.2,97.2,105.8,93284.35,0
+APRE.US,D,20211005,000000,104.8,106.8,99.4,101.4,79448.70000000001,0
+APRE.US,D,20211006,000000,100.4,102.398,98.202,100.2,45616.3,0
+APRE.US,D,20211007,000000,100.8,105.6,99.01,103.2,59477.9,0
+APRE.US,D,20211008,000000,103.6,112.8,102.4,107.8,117447.3,0
+APRE.US,D,20211011,000000,107.2,113.398,104.3,109.4,82555.55,0
+APRE.US,D,20211012,000000,109.6,111.8,103.4,110.2,92055.65000000001,0
+APRE.US,D,20211013,000000,109.6,112.4,105.8,111.6,86120.5,0
+APRE.US,D,20211014,000000,111.4,112.4,105.4,107,84651.65000000001,0
+APRE.US,D,20211015,000000,107.6,107.7,98.4,102.8,155209.75,0
+APRE.US,D,20211018,000000,101.8,106,100.402,105.6,48372.3,0
+APRE.US,D,20211019,000000,104.2,106.8,103.2,104.4,42163.350000000006,0
+APRE.US,D,20211020,000000,104.2,104.998,101.2,102.6,34855.950000000004,0
+APRE.US,D,20211021,000000,102.4,106.6,102,102.2,38325,0
+APRE.US,D,20211022,000000,97.6,98.8,93.4,95,89411.1,0
+APRE.US,D,20211025,000000,94.6,99.8,92,97.2,58156.8,0
+APRE.US,D,20211026,000000,96.2,107.4,95.2,101.2,126032.3,0
+APRE.US,D,20211027,000000,99.8,101.8,96.2,97.6,42208,0
+APRE.US,D,20211028,000000,97.6,100.8,97.152,100,27948.4,0
+APRE.US,D,20211029,000000,100.2,103.2,98.6,99,27773.25,0
+APRE.US,D,20211101,000000,100.2,102.4,98,100.8,23863.75,0
+APRE.US,D,20211102,000000,100,102.6,98.2,102.4,30644.050000000003,0
+APRE.US,D,20211103,000000,102.8,108.4,99.8,105.6,85011.05,0
+APRE.US,D,20211104,000000,104,109.2,101.6,102.4,61939.350000000006,0
+APRE.US,D,20211105,000000,103.4,104.8,99.6,100.8,40141.4,0
+APRE.US,D,20211108,000000,101.4,103.4,99.6,100.8,29211.75,0
+APRE.US,D,20211109,000000,101.4,105.6,99.4,101,49355.450000000004,0
+APRE.US,D,20211110,000000,101,104.4,98.4,98.4,33747.200000000004,0
+APRE.US,D,20211111,000000,99.6,100,96.4,98.2,34072,0
+APRE.US,D,20211112,000000,97.8,98.8,95.6,98.2,40539.200000000004,0
+APRE.US,D,20211115,000000,98.6,98.6,95.6,96.4,21849.15,0
+APRE.US,D,20211116,000000,95.6,95.6,89.4,93.4,68013.45,0
+APRE.US,D,20211117,000000,92.6,92.8,88.4,89.4,37534.4,0
+APRE.US,D,20211118,000000,90,90.6,84.256,85,45735.55,0
+APRE.US,D,20211119,000000,85.2,89.2,85,87.6,23305.9,0
+APRE.US,D,20211122,000000,88.1,88.6,79.4,80.4,54811.5,0
+APRE.US,D,20211123,000000,81,83.002,78.2,82,34874.5,0
+APRE.US,D,20211124,000000,81.4,86.5,80.872,86,18727.8,0
+APRE.US,D,20211126,000000,82.5,85.6,81.4,83,11640.050000000001,0
+APRE.US,D,20211129,000000,82.4,84,79.8,80.2,21077.45,0
+APRE.US,D,20211130,000000,80,81.4,76.92,80.8,25408.050000000003,0
+APRE.US,D,20211201,000000,80.4,82.798,76.002,76.4,29015.5,0
+APRE.US,D,20211202,000000,76.4,78.8,73.2,78,32464.100000000002,0
+APRE.US,D,20211203,000000,78.6,78.6,72.6,73.8,31975.050000000003,0
+APRE.US,D,20211206,000000,72.4,75.598,68.4,74.2,37323.05,0
+APRE.US,D,20211207,000000,75.4,79,75.2,76.4,36692.65,0
+APRE.US,D,20211208,000000,77.4,86.3,76.998,82.4,44655.3,0
+APRE.US,D,20211209,000000,93.624,94,81.2,84.2,322094.85000000003,0
+APRE.US,D,20211210,000000,85.6,85.92,78.63,84.8,75643.95,0
+APRE.US,D,20211213,000000,81.8,82.2,70.1,75.6,122034.20000000001,0
+APRE.US,D,20211214,000000,72.8,74.01,67.4,68,86677.40000000001,0
+APRE.US,D,20211215,000000,67.848,69.8,62.8,68.8,70639.6,0
+APRE.US,D,20211216,000000,68.4,68.8,64.2,65.2,28350.550000000003,0
+APRE.US,D,20211217,000000,64,69.3,63.4,66.4,48573.65,0
+APRE.US,D,20211220,000000,65,67.2,63.6,65.2,28042.5,0
+APRE.US,D,20211221,000000,66,67.6,64.8,66.8,22555.100000000002,0
+APRE.US,D,20211222,000000,66.8,68.4,65.4,66,23310.2,0
+APRE.US,D,20211223,000000,66.6,68.8,66.002,67.4,24524.95,0
+APRE.US,D,20211227,000000,67,67.4,63,64.2,29731.45,0
+APRE.US,D,20211228,000000,63.8,65,59,59.4,52902.4,0
+APRE.US,D,20211229,000000,60,60,55.756,57.6,32245.300000000003,0
+APRE.US,D,20211230,000000,57.4,60.4,57.4,58.8,25468.75,0
+APRE.US,D,20211231,000000,58.4,61,57.2,57.4,39899.15,0
+APRE.US,D,20220103,000000,57.4,64.2,57.2,63.2,31563.2,0
+APRE.US,D,20220104,000000,62.8,63.5,60.2,61.4,18839.100000000002,0
+APRE.US,D,20220105,000000,60.8,61.648,57,57.8,20207.600000000002,0
+APRE.US,D,20220106,000000,57.64,60,54.2,55.4,24621.2,0
+APRE.US,D,20220107,000000,55.4,57.58,54.6,55.8,15744,0
+APRE.US,D,20220110,000000,54.6,56.3,53,55.8,13526.25,0
+APRE.US,D,20220111,000000,55.2,58.2,54.802,57.4,12312.050000000001,0
+APRE.US,D,20220112,000000,57.6,59,55,55.2,15232.85,0
+APRE.US,D,20220113,000000,55.2,56.2,51,51.4,42345.9,0
+APRE.US,D,20220114,000000,51.4,52.928,49.6,52.8,25392.850000000002,0
+APRE.US,D,20220118,000000,51.2,52,50,50,15671.800000000001,0
+APRE.US,D,20220119,000000,49.2,50.6,48,49,16666.8,0
+APRE.US,D,20220120,000000,48,51.398,47.2,47.8,23176.850000000002,0
+APRE.US,D,20220121,000000,47.2,47.798,45.548,46,21030.25,0
+APRE.US,D,20220124,000000,42.4,45,39.392,42,44692.4,0
+APRE.US,D,20220125,000000,41.8,45.6,40.4,44.8,24693.100000000002,0
+APRE.US,D,20220126,000000,45,46.2,41.8,42.2,19404.600000000002,0
+APRE.US,D,20220127,000000,43.4,43.8,38.2,38.2,25774.75,0
+APRE.US,D,20220128,000000,38.6,40.198,36.8,39.6,20273.600000000002,0
+APRE.US,D,20220131,000000,39.6,42.8,39.6,41.8,16223.900000000001,0
+APRE.US,D,20220201,000000,42.4,44.2,40.4,43.6,11629.6,0
+APRE.US,D,20220202,000000,43.6,44.2,41,42,20816.25,0
+APRE.US,D,20220203,000000,41.6,42.6,40.398,40.6,16375.75,0
+APRE.US,D,20220204,000000,41.2,41.8,39.2,40.8,12262.650000000001,0
+APRE.US,D,20220207,000000,40.8,42,40.2,40.8,13266.5,0
+APRE.US,D,20220208,000000,40.8,40.8,39.2,40.4,11930.1,0
+APRE.US,D,20220209,000000,40.2,41.7,39.6,41.6,21684.050000000003,0
+APRE.US,D,20220210,000000,41.2,42.6,39.6,40,20627.65,0
+APRE.US,D,20220211,000000,40.2,41.8,37,37.8,36768.35,0
+APRE.US,D,20220214,000000,37,38.2,36,36,20922.4,0
+APRE.US,D,20220215,000000,36.2,38,36.2,37.4,20054.5,0
+APRE.US,D,20220216,000000,36.8,39,36.8,37.8,11163.800000000001,0
+APRE.US,D,20220217,000000,38,38,35.22,35.6,16452.9,0
+APRE.US,D,20220218,000000,36,36.51,34,35.4,14239.400000000001,0
+APRE.US,D,20220222,000000,34.6,35.8,33.802,34.4,12913.550000000001,0
+APRE.US,D,20220223,000000,35.2,35.2,32.2,32.4,13005.25,0
+APRE.US,D,20220224,000000,29.6,34.2,29.278,33.4,14785.400000000001,0
+APRE.US,D,20220225,000000,33.6,35.6,32.8,34.8,13832.95,0
+APRE.US,D,20220228,000000,34,35.8,33.2,34.8,15592.650000000001,0
+APRE.US,D,20220301,000000,35,36.928,34.2,34.6,11124.150000000001,0
+APRE.US,D,20220302,000000,34.8,36,34,34.6,7437.900000000001,0
+APRE.US,D,20220303,000000,34.6,35,33.2,33.4,7363.8,0
+APRE.US,D,20220304,000000,33.6,33.8,31.19,31.8,12757.2,0
+APRE.US,D,20220307,000000,31.8,33.6,31,32.8,14187.25,0
+APRE.US,D,20220308,000000,32.8,34.6,32,33.6,12119.5,0
+APRE.US,D,20220309,000000,33.6,38.2,33.6,37.4,18204.7,0
+APRE.US,D,20220310,000000,36.8,38.238,34.2,36.4,7204.700000000001,0
+APRE.US,D,20220311,000000,36.4,36.6,34.6,34.6,9220.300000000001,0
+APRE.US,D,20220314,000000,35,35.1,33,33,9174.300000000001,0
+APRE.US,D,20220315,000000,33.8,35.8,33,34.8,9875.2,0
+APRE.US,D,20220316,000000,35.2,40.2,34.6,39.8,116355.55,0
+APRE.US,D,20220317,000000,37,38.798,35.8,36.4,48518.55,0
+APRE.US,D,20220318,000000,36.2,37.6,35,36.2,17887.100000000002,0
+APRE.US,D,20220321,000000,36.2,37,34.6,36.4,30070.4,0
+APRE.US,D,20220322,000000,36.4,38.6,35.602,36.4,19461.55,0
+APRE.US,D,20220323,000000,36.2,37.6,36,37.4,9841.1,0
+APRE.US,D,20220324,000000,37,37.4,35.6,36.6,12289.45,0
+APRE.US,D,20220325,000000,35.6,36.6,35,35.2,7782.400000000001,0
+APRE.US,D,20220328,000000,35.4,36.2,33,33.8,23686.75,0
+APRE.US,D,20220329,000000,34.2,35.888,33.8,35,10474.95,0
+APRE.US,D,20220330,000000,35.4,38.4,35.2,36.4,25118.9,0
+APRE.US,D,20220331,000000,36.2,37.6,35.6,37.2,13831.45,0
+APRE.US,D,20220401,000000,37.2,38,36.4,37,7187.55,0
+APRE.US,D,20220404,000000,37.2,39.306,36.4,38.2,9347.95,0
+APRE.US,D,20220405,000000,38.2,40.8,37.606,38.8,18999.100000000002,0
+APRE.US,D,20220406,000000,38.6,38.6,36.4,37,14207.050000000001,0
+APRE.US,D,20220407,000000,37.8,38.4,36,36.2,8776,0
+APRE.US,D,20220408,000000,36,37,34.6,35,16543.100000000002,0
+APRE.US,D,20220411,000000,34.8,37.4,34,36.6,32879.55,0
+APRE.US,D,20220412,000000,36.2,37.8,33.8,34.4,25108,0
+APRE.US,D,20220413,000000,34,35.2,33.2,33.8,15900.050000000001,0
+APRE.US,D,20220414,000000,33.8,33.998,32.2,32.8,9949.6,0
+APRE.US,D,20220418,000000,33.2,33.2,30.4,31,17544.3,0
+APRE.US,D,20220419,000000,30.8,32.8,30,31.4,14557.45,0
+APRE.US,D,20220420,000000,31.6,32.598,30.6,31.4,5672.200000000001,0
+APRE.US,D,20220421,000000,31.6,32,29.6,29.8,10829.75,0
+APRE.US,D,20220422,000000,29.8,30.8,28.4,30.2,15908.1,0
+APRE.US,D,20220425,000000,30,32,29.402,31.8,5403.75,0
+APRE.US,D,20220426,000000,32,32.702,30,30.6,7083.6,0
+APRE.US,D,20220427,000000,30.2,30.6,29.4,29.8,8235.75,0
+APRE.US,D,20220428,000000,30,30.8,28.6,30.4,6075.25,0
+APRE.US,D,20220429,000000,29.8,31.4,28.8,29.2,6821.200000000001,0
+APRE.US,D,20220502,000000,28.8,30.8,28.562,29.8,7469.8,0
+APRE.US,D,20220503,000000,30.6,30.8,29.2,30.2,11177.800000000001,0
+APRE.US,D,20220504,000000,29.8,31,28.934,30.4,6065.8,0
+APRE.US,D,20220505,000000,30,30,27.4,28.2,9591.7,0
+APRE.US,D,20220506,000000,28.4,29.082,25.4,26.634,9587.75,0
+APRE.US,D,20220509,000000,27.4,27.4,23.2,23.6,18771.25,0
+APRE.US,D,20220510,000000,23.4,24.6,22.4,23.9,8484.050000000001,0
+APRE.US,D,20220511,000000,23.4,24,20.402,21,16253.35,0
+APRE.US,D,20220512,000000,20.4,22.6,19.4,21.6,22118.4,0
+APRE.US,D,20220513,000000,21.2,24.2,21,23.8,9931.650000000001,0
+APRE.US,D,20220516,000000,24,24.2,19.2,19.256,60629.5,0
+APRE.US,D,20220517,000000,19,19.2,13.28,13.54,198048.15000000002,0
+APRE.US,D,20220518,000000,14.2,14.2,12.4,12.502,62057.950000000004,0
+APRE.US,D,20220519,000000,12.4,13.794,12.4,12.932,38131.05,0
+APRE.US,D,20220520,000000,13.45,14.472,12.4,13.18,52177.55,0
+APRE.US,D,20220523,000000,13.944,15.8,13.204,14.9,53135.200000000004,0
+APRE.US,D,20220524,000000,15.2,15.2,13.01,13.368,17024.15,0
+APRE.US,D,20220525,000000,13.4,14.194,13.002,13.2,12001.75,0
+APRE.US,D,20220526,000000,13.2,16.2,13,16.1,83347.65000000001,0
+APRE.US,D,20220527,000000,16.1,17.834,14.6,16.4,48753.5,0
+APRE.US,D,20220531,000000,17.152,17.6,16.016,16.75,19815.050000000003,0
+APRE.US,D,20220601,000000,17,17.5,15.08,15.3,4219.2,0
+APRE.US,D,20220602,000000,15.3,16.738,15,15.78,6716.25,0
+APRE.US,D,20220603,000000,16,17.2,15.6,16.63,7364.700000000001,0
+APRE.US,D,20220606,000000,16.832,17.52,15.68,16.202,4812.650000000001,0
+APRE.US,D,20220607,000000,16.086,16.716,15.21,15.948,10003.6,0
+APRE.US,D,20220608,000000,15.8,17.4,15.8,17.01,5322.55,0
+APRE.US,D,20220609,000000,17,18.8,16.402,18.298,13739.400000000001,0
+APRE.US,D,20220610,000000,17.75,18.2,17.2,17.598,13736.75,0
+APRE.US,D,20220613,000000,16.84,17.698,15.514,16.024,6398.5,0
+APRE.US,D,20220614,000000,16,16.25,15,15.56,4807.150000000001,0
+APRE.US,D,20220615,000000,15.4,17,15,16.632,6502.55,0
+APRE.US,D,20220616,000000,16.22,17,15.3,15.84,3821.55,0
+APRE.US,D,20220617,000000,15.958,17,15.188,16,4509.85,0
+APRE.US,D,20220621,000000,16.386,16.386,15.6,16.244,5626.55,0
+APRE.US,D,20220622,000000,16,17.2,16,16.728,6941.6,0
+APRE.US,D,20220623,000000,17.176,17.6,16.4,16.698,3249.1000000000004,0
+APRE.US,D,20220624,000000,16.6,17.262,16.008,16.008,10030.95,0
+APRE.US,D,20220627,000000,16,18.2,16,17.124,8030.25,0
+APRE.US,D,20220628,000000,18.178,18.178,16.2,16.2,4057.4500000000003,0
+APRE.US,D,20220629,000000,16.242,16.992,15.6,15.734,7899.950000000001,0
+APRE.US,D,20220630,000000,15.75,15.752,14.66,15,3684.1000000000004,0
+APRE.US,D,20220701,000000,15,16,14.998,15.5,2660.7000000000003,0
+APRE.US,D,20220705,000000,15.778,16.78,15.102,16.6,6300.3,0
+APRE.US,D,20220706,000000,16.828,17,15.852,16.6,8829.2,0
+APRE.US,D,20220707,000000,16.592,16.898,15.62,16,227906.5,0
+APRE.US,D,20220708,000000,20,21.2,17.532,18.998,1259301.4500000002,0
+APRE.US,D,20220711,000000,18.798,18.9,16.466,18,72952.1,0
+APRE.US,D,20220712,000000,17.6,19.2,17.57,18.926,37063.9,0
+APRE.US,D,20220713,000000,17.8,19.99,17.8,19.862,37068.1,0
+APRE.US,D,20220714,000000,19.97,21.2,19.01,20.8,32684.600000000002,0
+APRE.US,D,20220715,000000,21.2,22.8,20.4,22.4,36133.75,0
+APRE.US,D,20220718,000000,22.4,25.6,21.4,24,41375.850000000006,0
+APRE.US,D,20220719,000000,24.2,25.8,18.8,25,134903.4,0
+APRE.US,D,20220720,000000,25,25.398,22.6,22.6,21667.300000000003,0
+APRE.US,D,20220721,000000,22.4,22.6,22,22.4,11825.800000000001,0
+APRE.US,D,20220722,000000,22.4,23,22,22.6,8762.95,0
+APRE.US,D,20220725,000000,22,23,22,22.8,8755.300000000001,0
+APRE.US,D,20220726,000000,22.2,22.556,21.4,21.6,8526.9,0
+APRE.US,D,20220727,000000,22,22.2,21.6,22.2,4613.85,0
+APRE.US,D,20220728,000000,22,22.17,21.4,21.8,5699.950000000001,0
+APRE.US,D,20220729,000000,21.4,21.6,18.258,19.2,24279.800000000003,0
+APRE.US,D,20220801,000000,18.432,19.598,18.246,19,4932.150000000001,0
+APRE.US,D,20220802,000000,19,19.498,18.2,18.45,6307.8,0
+APRE.US,D,20220803,000000,18.4,19.592,18.26,18.8,3567.9,0
+APRE.US,D,20220804,000000,19,19.39,18.48,19,5589.950000000001,0
+APRE.US,D,20220805,000000,19.2,20,18.442,19.8,3992.5,0
+APRE.US,D,20220808,000000,20,23.2,19.4,19.586,17122.8,0
+APRE.US,D,20220809,000000,19.5,20.198,18.402,18.46,5083,0
+APRE.US,D,20220810,000000,18.788,20.4,18.6,19.92,9977.95,0
+APRE.US,D,20220811,000000,19.6,20.4,19.012,19.772,4748.8,0
+APRE.US,D,20220812,000000,19.4,20,18.66,19,5380.8,0
+APRE.US,D,20220815,000000,19.181,19.2,18.4,18.4,4440.1,0
+APRE.US,D,20220816,000000,18.2,18.782,17,17.6,6787.900000000001,0
+APRE.US,D,20220817,000000,17.802,18.324,17.204,17.22,3517.8,0
+APRE.US,D,20220818,000000,17.52,19.884,17.5,17.814,22383.4,0
+APRE.US,D,20220819,000000,17.5,18.398,16.802,17.022,10127.35,0
+APRE.US,D,20220822,000000,15.8,16,14.806,15.262,10673.300000000001,0
+APRE.US,D,20220823,000000,15,19.2,15,17.2,10294.75,0
+APRE.US,D,20220824,000000,17.198,17.758,16.282,16.608,3075.6000000000004,0
+APRE.US,D,20220825,000000,16.8,17.778,16.008,16.382,5354.75,0
+APRE.US,D,20220826,000000,16.002,16.382,15.42,15.754,6168.55,0
+APRE.US,D,20220829,000000,15.94,17,15.68,16.1,3146.1000000000004,0
+APRE.US,D,20220830,000000,15.8,16.4,15.6,15.898,1605.5,0
+APRE.US,D,20220831,000000,15.566,17.798,15.016,15.882,11434.1,0
+APRE.US,D,20220901,000000,15.406,15.882,15.22,15.602,1969.15,0
+APRE.US,D,20220902,000000,15.6,16,15.24,15.598,3382.7000000000003,0
+APRE.US,D,20220906,000000,15.23,15.8,13.6,14.784,16347.300000000001,0
+APRE.US,D,20220907,000000,14.162,15.016,14.162,14.81,2314.55,0
+APRE.US,D,20220908,000000,14.2,14.776,14.2,14.472,8637.2,0
+APRE.US,D,20220909,000000,14.236,14.878,14.2,14.5,2538.7000000000003,0
+APRE.US,D,20220912,000000,14.8,16.78,14.48,15.8,7087.5,0
+APRE.US,D,20220913,000000,16.76,20.748,16,18.598,101539.25,0
+APRE.US,D,20220914,000000,18.994,18.994,17.226,17.26,5906.1,0
+APRE.US,D,20220915,000000,17.6,18,17.02,17.662,3824.1000000000004,0
+APRE.US,D,20220916,000000,17,18.298,16.8,17,4198.7,0
+APRE.US,D,20220919,000000,16.8,16.8,15.8,16.2,1943.3000000000002,0
+APRE.US,D,20220920,000000,15.83,17,15.336,15.336,2544.7000000000003,0
+APRE.US,D,20220921,000000,15.2,15.6,15.042,15.376,2033.6000000000001,0
+APRE.US,D,20220922,000000,15.2,15.96,15.2,15.292,1700.8500000000001,0
+APRE.US,D,20220923,000000,15.6,15.602,14.2,14.2,3995.8500000000004,0
+APRE.US,D,20220926,000000,14.2,15.638,12.98,13.04,6360.400000000001,0
+APRE.US,D,20220927,000000,13.2,14.8,13.2,13.292,6517.3,0
+APRE.US,D,20220928,000000,13.6,13.936,13.4,13.602,1070.15,0
+APRE.US,D,20220929,000000,13.6,13.6,13.2,13.554,2487.6000000000004,0
+APRE.US,D,20220930,000000,13.2,13.5,13,13,7616.150000000001,0
+APRE.US,D,20221003,000000,13.306,13.46,12.422,13.158,3143,0
+APRE.US,D,20221004,000000,12.742,14.002,12.742,13.342,2520.4,0
+APRE.US,D,20221005,000000,13.4,14.661,13.202,14.048,2645.9500000000003,0
+APRE.US,D,20221006,000000,13.56,15.66,13.52,15.154,7676.1,0
+APRE.US,D,20221007,000000,15,15,13.6,13.602,979.95,0
+APRE.US,D,20221010,000000,13.602,16.752,13.602,13.978,8378.1,0
+APRE.US,D,20221011,000000,15.526,15.526,13.602,13.69,6624.200000000001,0
+APRE.US,D,20221012,000000,13.602,14.6,11.898,13.8,2654.6000000000004,0
+APRE.US,D,20221013,000000,13.2,13.8,12.756,13.406,1221.9,0
+APRE.US,D,20221014,000000,13.104,15.36,12.934,15.2,2591.1000000000004,0
+APRE.US,D,20221017,000000,15,15.2,14,14.6,1457.0500000000002,0
+APRE.US,D,20221018,000000,15.2,15.2,14.078,14.502,2239.55,0
+APRE.US,D,20221019,000000,14.56,14.6,13.812,13.812,1115.65,0
+APRE.US,D,20221020,000000,13.6,14.6,13.6,13.7,506,0
+APRE.US,D,20221021,000000,14,14.398,13.2,13.674,1466.65,0
+APRE.US,D,20221024,000000,13.2,14.564,13.2,13.234,1758.5,0
+APRE.US,D,20221025,000000,14,14.2,13.4,14,1531.2,0
+APRE.US,D,20221026,000000,13.8,14.4,13.4,13.402,1616.3000000000002,0
+APRE.US,D,20221027,000000,14.072,14.2,13.46,14,1842.5,0
+APRE.US,D,20221028,000000,14.4,14.4,13.6,13.788,617.0500000000001,0
+APRE.US,D,20221031,000000,13.2,14.36,13.2,13.398,5315.950000000001,0
+APRE.US,D,20221101,000000,13.404,14,13.2,13.378,3111.65,0
+APRE.US,D,20221102,000000,13.202,13.738,13,13.6,3690.8,0
+APRE.US,D,20221103,000000,13.4,13.842,13,13.8,2851.15,0
+APRE.US,D,20221104,000000,13.66,13.96,13,13.144,3414.4,0
+APRE.US,D,20221107,000000,13.502,13.6,12,12.72,6075.1,0
+APRE.US,D,20221108,000000,12.778,13.196,12,12.198,2419.4,0
+APRE.US,D,20221109,000000,12.6,12.8,10.72,11.782,4595.400000000001,0
+APRE.US,D,20221110,000000,12,12.8,9.65,10.5,40921.600000000006,0
+APRE.US,D,20221111,000000,10.4,10.7,6.62,9.136,72498.6,0
+APRE.US,D,20221114,000000,9.6,9.6,8.2,9,7753.150000000001,0
+APRE.US,D,20221115,000000,7,8.924,6.86,8.2,20705.2,0
+APRE.US,D,20221116,000000,8.2,8.666,7.688,7.898,5621,0
+APRE.US,D,20221117,000000,8.376,8.394,7.024,7.508,8918.65,0
+APRE.US,D,20221118,000000,7.6,7.798,7.22,7.6,6199.75,0
+APRE.US,D,20221121,000000,7.6,7.77,7.06,7.154,4536.55,0
+APRE.US,D,20221122,000000,7.35,7.398,6.8,6.998,6593.650000000001,0
+APRE.US,D,20221123,000000,7,7.8,7,7.8,4129.95,0
+APRE.US,D,20221125,000000,7.4,7.8,7.228,7.7,2143.65,0
+APRE.US,D,20221128,000000,7.206,7.7,7.202,7.408,2462.1000000000004,0
+APRE.US,D,20221129,000000,7.56,7.798,7.2,7.798,2274.35,0
+APRE.US,D,20221130,000000,7.56,8.372,7.402,8.3,4478.6,0
+APRE.US,D,20221201,000000,8.4,8.59798,7.722,8.134,2722.4,0
+APRE.US,D,20221202,000000,8.2,9.64,8,9.598,4546.2,0
+APRE.US,D,20221205,000000,10.08,10.9,10.08,10.292,11031.5,0
+APRE.US,D,20221206,000000,9,9.808,9,9.492,8501.550000000001,0
+APRE.US,D,20221207,000000,10.8,10.8,8.77,9.362,6900.150000000001,0
+APRE.US,D,20221208,000000,10.8,10.8,9.02,9.548,4353.05,0
+APRE.US,D,20221209,000000,9.8,10.4,9.484,10.4,3974.7000000000003,0
+APRE.US,D,20221212,000000,10.4,10.4,9,9,2945.6000000000004,0
+APRE.US,D,20221213,000000,9.2,9.452,9,9.122,3431.8,0
+APRE.US,D,20221214,000000,9.2,9.2,8.382,8.382,3816.75,0
+APRE.US,D,20221215,000000,8.4,8.4,7.6,7.6,7496.700000000001,0
+APRE.US,D,20221216,000000,8,8,6.4,6.4,18482.2,0
+APRE.US,D,20221219,000000,6.72,7.31618,6.4,6.8,10658.2,0
+APRE.US,D,20221220,000000,6.8,8,6.748,6.748,5397.450000000001,0
+APRE.US,D,20221221,000000,6.8,8.16632,6.8,7.038,15081.2,0
+APRE.US,D,20221222,000000,6.8,7.496,6.8,7.14,4693.7,0
+APRE.US,D,20221223,000000,6.8,7.498,6.8,7.418,4671.3,0
+APRE.US,D,20221227,000000,7.418,7.418,7,7.002,2713.4,0
+APRE.US,D,20221228,000000,6.8,7.2,6.6,6.876,7862.650000000001,0
+APRE.US,D,20221229,000000,6.766,7.2,6.236,6.612,18520.55,0
+APRE.US,D,20221230,000000,6.08,6.838,6.08,6.62,11264.1,0
+APRE.US,D,20230103,000000,7.76,7.98,6.72202,7.5,5959.200000000001,0
+APRE.US,D,20230104,000000,7.998,8,7.5,7.882,4466.75,0
+APRE.US,D,20230105,000000,8,10.64,7.862,10.29,20926.95,0
+APRE.US,D,20230106,000000,10.52,10.52,9,9.114,5623.650000000001,0
+APRE.US,D,20230109,000000,8.888,9.392,8.7,9.154,3301.9500000000003,0
+APRE.US,D,20230110,000000,9.154,9.2,8.8,9.108,2420.2000000000003,0
+APRE.US,D,20230111,000000,9.8,10.6,9.496,10.2,129517.35,0
+APRE.US,D,20230112,000000,10.28,10.64,8.20192,9.998,25632.800000000003,0
+APRE.US,D,20230113,000000,9.8,9.998,9.62,9.752,9947.75,0
+APRE.US,D,20230117,000000,9.568,11.6,9.202,11.148,40351.600000000006,0
+APRE.US,D,20230118,000000,11.2,12,10.4,10.564,9712.5,0
+APRE.US,D,20230119,000000,10.564,10.564,9.7,9.764,6385.25,0
+APRE.US,D,20230120,000000,9.6,9.96,9.482,9.796,2972.55,0
+APRE.US,D,20230123,000000,9.4,9.71744,9.202,9.58,7398.150000000001,0
+APRE.US,D,20230124,000000,9.776,10,9.388,9.6,8158.700000000001,0
+APRE.US,D,20230125,000000,9.4,10,9.04,10,4662.85,0
+APRE.US,D,20230126,000000,9.8,9.802,9.222,9.54,1742.8000000000002,0
+APRE.US,D,20230127,000000,9.8,9.8,9.38,9.47802,3122.9,0
+APRE.US,D,20230130,000000,10.2,10.2,9.71884,9.92,5279.35,0
+APRE.US,D,20230131,000000,9.4,10.042,9.4,10.03,8444.95,0
+APRE.US,D,20230201,000000,9.8,10.384,9.8,10.002,2301.15,0
+APRE.US,D,20230202,000000,10.2,11,10.2,10.422,4082.4500000000003,0
+APRE.US,D,20230203,000000,10.65,11.31,10.422,10.48,5943.05,0
+APRE.US,D,20230206,000000,11,11.176,10.2,10.2,5944.85,0
+APRE.US,D,20230207,000000,10.6,10.6,9.844,10.04,4986.650000000001,0
+APRE.US,D,20230208,000000,10.04,10.4,10.04,10.398,1572.8500000000001,0
+APRE.US,D,20230209,000000,10.3,10.6,10,10.396,2467.5,0
+APRE.US,D,20230210,000000,10.4,10.6,9.202,9.48,7347.900000000001,0
+APRE.US,D,20230214,000000,7.75,9.9,7.74,8.2,69769,0
+APRE.US,D,20230215,000000,8.61,8.61,7.6,7.8,25160,0
+APRE.US,D,20230216,000000,7.7362,7.7362,6.97,7.1,18470,0
+APRE.US,D,20230217,000000,7.14,7.15,6.88,6.92,8515,0
+APRE.US,D,20230221,000000,6.8,6.95,6.28,6.3,28373,0
+APRE.US,D,20230222,000000,6.55,6.567,5.99,6.31,31321,0
+APRE.US,D,20230223,000000,5.22,5.35,5.05,5.05,114593,0
+APRE.US,D,20230224,000000,4.91,5.1,4.795,5.1,33266,0
+APRE.US,D,20230227,000000,5.125,5.24,5,5.06,15777,0
+APRE.US,D,20230228,000000,5.14,5.19,4.9357,5.13,5950,0
+APRE.US,D,20230301,000000,5.15,5.2,5.0501,5.2,5143,0
+APRE.US,D,20230302,000000,5.13,5.25,5.1132,5.21,6801,0
+APRE.US,D,20230303,000000,5.25,5.3,5.1701,5.25,7229,0
+APRE.US,D,20230306,000000,5.275,5.3226,5.12,5.13,10946,0
+APRE.US,D,20230307,000000,5.21,5.23,4.8,4.86,38113,0
+APRE.US,D,20230308,000000,4.86,5.056,4.86,4.9262,11596,0
+APRE.US,D,20230309,000000,4.815,5.12,4.815,5.08,3984,0
+APRE.US,D,20230310,000000,5.15,5.19,4.92,5.04,15160,0
+APRE.US,D,20230313,000000,5.05,5.15,4.93,5.105,14093,0
+APRE.US,D,20230314,000000,5.21,5.45,5.05,5.18,29222,0
+APRE.US,D,20230315,000000,5.32,5.32,5.04,5.22,58241,0
+APRE.US,D,20230316,000000,5.19,5.3251,5.15,5.15,4317,0
+APRE.US,D,20230317,000000,5.0225,5.2554,5.0225,5.17,9560,0
+APRE.US,D,20230320,000000,5.14,5.15,5.0503,5.1394,6027,0
+APRE.US,D,20230321,000000,5.07,5.07,4.92,5.03,31401,0
+APRE.US,D,20230322,000000,4.96,5.24,4.82,4.82,16219,0
+APRE.US,D,20230323,000000,5.1,5.1,4.7,4.7502,8790,0
+APRE.US,D,20230324,000000,4.62,4.66,4.6,4.6,1965,0
+APRE.US,D,20230327,000000,4.5174,4.76,4.5174,4.7,4511,0
+APRE.US,D,20230328,000000,4.5266,4.7319,4.5,4.61,11281,0
+APRE.US,D,20230329,000000,4.65,4.65,4.5008,4.55,7452,0
+APRE.US,D,20230330,000000,4.685,4.685,4.58,4.6011,3449,0
+APRE.US,D,20230331,000000,4.57,4.68,4.44,4.44,4922,0
+APRE.US,D,20230403,000000,4.38,4.38,4.135,4.19,7342,0
+APRE.US,D,20230404,000000,4.15,4.17,3.84,3.98,13856,0
+APRE.US,D,20230405,000000,3.86,3.999,3.8,3.84,12446,0
+APRE.US,D,20230406,000000,4.69,4.69,4.0877,4.42,62409,0
+APRE.US,D,20230410,000000,4.51,4.5299,4.13,4.21,7930,0
+APRE.US,D,20230411,000000,4.15,4.3642,4.1,4.18,25538,0
+APRE.US,D,20230412,000000,4.43,4.43,4.04,4.05,20651,0
+APRE.US,D,20230413,000000,4.06,4.47,4.05,4.2,10177,0
+APRE.US,D,20230414,000000,4.12,4.3,4.0578,4.1,30884,0
+APRE.US,D,20230417,000000,4.1001,4.1001,4.04,4.0501,5745,0
+APRE.US,D,20230418,000000,4.0525,4.26,4.03,4.26,2011,0
+APRE.US,D,20230419,000000,4.13,4.13,4.06,4.06,4908,0
+APRE.US,D,20230420,000000,4.38,4.38,3.78,3.93,4938,0
+APRE.US,D,20230421,000000,3.93,3.93,3.79,3.9199,4773,0
+APRE.US,D,20230424,000000,3.8491,4,3.76,3.9083,21435,0
+APRE.US,D,20230425,000000,3.88,4.05,3.78,3.78,21783,0
+APRE.US,D,20230426,000000,3.78,3.9283,3.78,3.82,14200,0
+APRE.US,D,20230427,000000,4.0771,4.0839,3.8,3.97,3252,0
+APRE.US,D,20230428,000000,4.1888,4.1888,3.9022,3.965,7965,0
+APRE.US,D,20230501,000000,3.946,3.99,3.78,3.845,9050,0
+APRE.US,D,20230502,000000,3.77,3.9699,3.76,3.9,2004,0
+APRE.US,D,20230503,000000,3.86,4.07,3.8,3.85,12671,0
+APRE.US,D,20230504,000000,3.82,4.04,3.82,3.84,7691,0
+APRE.US,D,20230505,000000,3.85,4,3.85,3.8999,7104,0
+APRE.US,D,20230508,000000,3.97,3.97,3.8222,3.94,3173,0
+APRE.US,D,20230509,000000,3.94,3.9618,3.8101,3.89,6657,0
+APRE.US,D,20230510,000000,3.89,4.08,3.83,3.85,4305,0
+APRE.US,D,20230511,000000,3.86,3.905,3.81,3.905,2829,0
+APRE.US,D,20230512,000000,3.91,3.98,3.81,3.95,5759,0
+APRE.US,D,20230515,000000,3.8,3.93,3.65,3.6601,9332,0
+APRE.US,D,20230516,000000,3.98,3.98,3.65,3.8872,11165,0
+APRE.US,D,20230517,000000,3.88,3.88,3.76,3.84,4611,0
+APRE.US,D,20230518,000000,3.88,3.88,3.67,3.7378,7984,0
+APRE.US,D,20230519,000000,3.7731,3.8573,3.73,3.8346,11726,0
+APRE.US,D,20230522,000000,3.83,3.86,3.7,3.75,16636,0
+APRE.US,D,20230523,000000,3.79,3.83,3.6,3.65,31144,0
+APRE.US,D,20230524,000000,3.65,3.66,3.33,3.66,9450,0
+APRE.US,D,20230525,000000,3.46,3.6799,3.41,3.5887,10542,0
+APRE.US,D,20230526,000000,3.52,3.64,3.4,3.4,13830,0
+APRE.US,D,20230530,000000,3.4,3.8,3.33,3.8,16852,0
+APRE.US,D,20230531,000000,3.79,3.9,3.7844,3.85,16223,0
+APRE.US,D,20230601,000000,3.87,3.8701,3.61,3.66,24474,0
+APRE.US,D,20230602,000000,3.66,3.7366,3.43,3.6103,28271,0
+APRE.US,D,20230605,000000,3.66,3.79,3.55,3.55,14511,0
+APRE.US,D,20230606,000000,3.67,3.76,3.29,3.75,25499,0
+APRE.US,D,20230607,000000,3.7,3.72,3.55,3.55,14547,0
+APRE.US,D,20230608,000000,3.61,3.66,3.45,3.48,18734,0
+APRE.US,D,20230609,000000,3.67,3.7281,3.45,3.53,10253,0
+APRE.US,D,20230612,000000,3.51,3.63,3.18,3.25,38329,0
+APRE.US,D,20230613,000000,3.27,3.45,3.25,3.34,19560,0
+APRE.US,D,20230614,000000,3.2317,3.41,3.2317,3.4,14280,0
+APRE.US,D,20230615,000000,3.42,3.47,3.2,3.41,26271,0
+APRE.US,D,20230616,000000,3.46,3.56,3.34,3.56,28656,0
+APRE.US,D,20230620,000000,3.6,3.6199,3.4,3.5,7923,0
+APRE.US,D,20230621,000000,3.49,3.49,3.21,3.34,6121,0
+APRE.US,D,20230622,000000,3.28,3.39,3.16,3.19,7540,0
+APRE.US,D,20230623,000000,3.19,3.19,2.96,3.1471,20930,0
+APRE.US,D,20230626,000000,3.04,3.23,3.02,3.155,8309,0
+APRE.US,D,20230627,000000,3.265,3.5,3,3.12,9249,0
+APRE.US,D,20230628,000000,3.26,3.26,3,3.01,3518,0
+APRE.US,D,20230629,000000,2.96,3.16,2.81,2.98,8564,0
+APRE.US,D,20230630,000000,3.02,3.15,3,3.15,9355,0
+APRE.US,D,20230703,000000,3.1966,3.26,3.1929,3.2378,2198,0
+APRE.US,D,20230705,000000,3.16,3.16,3.0099,3.1237,3732,0
+APRE.US,D,20230706,000000,3.22,3.25,2.91,2.91,4727,0
+APRE.US,D,20230707,000000,3.0001,3.06,2.78,2.8883,10869,0
+APRE.US,D,20230710,000000,2.855,2.9623,2.8304,2.8857,13049,0
+APRE.US,D,20230711,000000,2.83,2.97,2.83,2.97,6197,0
+APRE.US,D,20230712,000000,3.1114,3.2253,3.11,3.18,4418,0
+APRE.US,D,20230713,000000,3.2,3.32,3.16,3.32,5873,0
+APRE.US,D,20230714,000000,3.32,3.32,3.13,3.13,4268,0
+APRE.US,D,20230717,000000,3.227,3.2781,3.12,3.2236,10163,0
+APRE.US,D,20230718,000000,3.39,5.2,3.06,3.5,1796197,0
+APRE.US,D,20230719,000000,3.5,3.7499,3.35,3.42,140678,0
+APRE.US,D,20230720,000000,3.34,3.5,3.17,3.42,102306,0
+APRE.US,D,20230721,000000,3.31,3.4087,3.2,3.25,21996,0
+APRE.US,D,20230724,000000,3.26,3.32,2.9999,3.119,43109,0
+APRE.US,D,20230725,000000,3.04,3.0741,2.83,2.95,45187,0
+APRE.US,D,20230726,000000,2.965,3.135,2.965,3,12891,0
+APRE.US,D,20230727,000000,2.98,3.0459,2.88,2.9308,8780,0
+APRE.US,D,20230728,000000,3,3.08,2.9101,3.08,6196,0
+APRE.US,D,20230731,000000,3.07,3.18,3.03,3.1,10038,0
+APRE.US,D,20230801,000000,3.15,3.18,2.95,3.1,20913,0
+APRE.US,D,20230802,000000,3.04,3.57,3.04,3.57,65970,0
+APRE.US,D,20230803,000000,3.53,3.998,3.44,3.82,41063,0
+APRE.US,D,20230804,000000,3.72,4.1,3.69,4,36957,0
+APRE.US,D,20230807,000000,4.03,4.03,3.83,3.87,24502,0
+APRE.US,D,20230808,000000,3.94,4.31,3.9,4,38172,0
+APRE.US,D,20230809,000000,4.12,4.12,3.7429,3.88,18805,0
+APRE.US,D,20230810,000000,3.93,4.05,3.8,3.9799,8489,0
+APRE.US,D,20230811,000000,4.0993,4.0993,3.9301,3.9945,8557,0
+APRE.US,D,20230814,000000,4.0957,4.0957,3.79,3.85,26747,0
+APRE.US,D,20230815,000000,3.8,3.8,3.54,3.63,17059,0
+APRE.US,D,20230816,000000,3.39,3.67,3.39,3.6,13390,0
+APRE.US,D,20230817,000000,3.65,3.82,3.42,3.6,20896,0
+APRE.US,D,20230818,000000,3.69,3.96,3.49,3.89,29240,0
+APRE.US,D,20230821,000000,3.6535,3.836,3.6535,3.7225,4690,0
+APRE.US,D,20230822,000000,3.6218,3.76,3.6218,3.76,10544,0
+APRE.US,D,20230823,000000,3.71,3.79,3.61,3.65,7545,0
+APRE.US,D,20230824,000000,3.4701,3.65,3.47,3.65,10480,0
+APRE.US,D,20230825,000000,3.5731,3.64,3.45,3.64,7731,0
+APRE.US,D,20230828,000000,3.6654,3.67,3.46,3.6506,13011,0
+APRE.US,D,20230829,000000,3.63,3.7,3.4997,3.64,14371,0
+APRE.US,D,20230830,000000,3.7102,3.79,3.57,3.73,5177,0
+APRE.US,D,20230831,000000,3.69,3.768,3.67,3.7,1757,0
+APRE.US,D,20230901,000000,3.78,3.99,3.7341,3.78,7557,0
+APRE.US,D,20230905,000000,3.79,3.8708,3.7501,3.8708,4832,0
+APRE.US,D,20230906,000000,3.7865,3.98,3.648,3.98,7253,0
+APRE.US,D,20230907,000000,3.83,3.88,3.83,3.88,1003,0
+APRE.US,D,20230908,000000,3.94,3.97,3.7801,3.97,6933,0
+APRE.US,D,20230911,000000,3.97,4.2499,3.97,4.075,19939,0
+APRE.US,D,20230912,000000,4.0808,4.2799,4,4.02,10848,0
+APRE.US,D,20230913,000000,4.1,4.1599,4.0063,4.05,5541,0
+APRE.US,D,20230914,000000,4.08,4.0999,4,4,7075,0
+APRE.US,D,20230915,000000,4,4.13,4,4,18923,0
+APRE.US,D,20230918,000000,4.22,4.24,4.01,4.11,3989,0
+APRE.US,D,20230919,000000,4.0427,4.1,4.01,4.1,2504,0
+APRE.US,D,20230920,000000,4.15,4.5,4.14,4.35,18280,0
+APRE.US,D,20230921,000000,4.18,4.43,4.18,4.3101,3516,0
+APRE.US,D,20230922,000000,4.39,4.4399,4.14,4.15,7195,0
+APRE.US,D,20230925,000000,4.1601,4.3454,4.09,4.09,7120,0
+APRE.US,D,20230926,000000,4.15,4.3,4.1,4.17,2230,0
+APRE.US,D,20230927,000000,4.11,4.18,4.02,4.02,3130,0
+APRE.US,D,20230928,000000,4.025,4.23,4.025,4.0663,3331,0
+APRE.US,D,20230929,000000,4.3935,4.4176,4.1665,4.1665,1444,0
+APRE.US,D,20231002,000000,4.13,4.25,4.01,4.01,3551,0
+APRE.US,D,20231003,000000,4.13,4.35,4.06,4.27,16772,0
+APRE.US,D,20231004,000000,4.0715,5,4.0715,4.815,63935,0
+APRE.US,D,20231005,000000,5.1,5.1799,4.87,4.87,54748,0
+APRE.US,D,20231006,000000,4.6804,5.159,4.6501,4.8161,18090,0
+APRE.US,D,20231009,000000,4.89,5.17,4.6146,5.14,6875,0
+APRE.US,D,20231010,000000,4.955,5.05,4.86,5.0312,12569,0
+APRE.US,D,20231011,000000,4.98,5.4977,4.9101,5.26,36505,0
+APRE.US,D,20231012,000000,5.3798,5.4,5.17,5.26,9602,0
+APRE.US,D,20231013,000000,5.37,5.44,5.0389,5.26,26284,0
+APRE.US,D,20231016,000000,5.49,5.52,5.0914,5.2,16328,0
+APRE.US,D,20231017,000000,5.145,5.4703,5.1075,5.33,8796,0
+APRE.US,D,20231018,000000,5.27,5.48,5,5.1699,6743,0
+APRE.US,D,20231019,000000,5,5,5,5,1109,0
+APRE.US,D,20231020,000000,3.85,4.45,3.85,4.0793,50444,0
+APRE.US,D,20231023,000000,3.93,4.1489,3.85,3.905,9686,0
+APRE.US,D,20231024,000000,3.92,4.3,3.81,3.95,24813,0
+APRE.US,D,20231025,000000,3.95,4.08,3.82,3.93,6491,0
+APRE.US,D,20231026,000000,4.109,4.109,3.855,3.855,1205,0
+APRE.US,D,20231027,000000,3.7797,3.7797,3.51,3.538,17923,0
+APRE.US,D,20231030,000000,3.5001,3.65,3.5001,3.575,4423,0
+APRE.US,D,20231031,000000,3.5,3.6,3.35,3.36,11093,0
+APRE.US,D,20231101,000000,3.39,3.7799,3.36,3.46,9664,0
+APRE.US,D,20231102,000000,3.56,3.56,3.56,3.56,751,0
+APRE.US,D,20231103,000000,3.72,4,3.5327,4,9110,0
+APRE.US,D,20231106,000000,3.91,4,3.89,4,3066,0
+APRE.US,D,20231107,000000,4.2,4.3938,4.07,4.11,1603,0
+APRE.US,D,20231108,000000,4.03,4.41,4,4.07,6059,0
+APRE.US,D,20231109,000000,3.99,4.052,3.99,4.05,1152,0
+APRE.US,D,20231110,000000,3.825,3.95,3.825,3.84,11282,0
+APRE.US,D,20231113,000000,3.99,3.99,3.99,3.99,2885,0
+APRE.US,D,20231114,000000,4,4.28,3.949,4.1,17795,0
+APRE.US,D,20231115,000000,4.1493,4.2,3.96,4,6660,0
+APRE.US,D,20231116,000000,3.94,3.94,3.75,3.75,2575,0
+APRE.US,D,20231117,000000,3.95,3.95,3.77,3.77,762,0
+APRE.US,D,20231120,000000,3.78,3.958,3.7,3.7465,1354,0
+APRE.US,D,20231121,000000,3.7767,3.91,3.75,3.75,6883,0
+APRE.US,D,20231122,000000,3.63,3.7,3.63,3.68,1787,0
+APRE.US,D,20231124,000000,3.65,3.94,3.63,3.88,3570,0
+APRE.US,D,20231127,000000,3.88,3.8881,3.61,3.69,2872,0
+APRE.US,D,20231128,000000,3.825,3.95,3.75,3.75,2187,0
+APRE.US,D,20231129,000000,3.72,3.93,3.61,3.61,11684,0
+APRE.US,D,20231130,000000,3.6,3.95,3.59,3.64,19637,0
+APRE.US,D,20231204,000000,3.64,3.815,3.64,3.7,2711,0
+APRE.US,D,20231205,000000,3.69,3.79,3.64,3.7,2740,0
+APRE.US,D,20231206,000000,3.6,3.9095,3.6,3.64,1943,0
+APRE.US,D,20231207,000000,3.64,3.675,3.6,3.675,1750,0
+APRE.US,D,20231208,000000,3.745,3.8099,3.5817,3.685,5594,0
+APRE.US,D,20231212,000000,3.64,3.99,3.5,3.99,21223,0
+APRE.US,D,20231213,000000,3.92,4.12,3.9095,3.92,5270,0
+APRE.US,D,20231214,000000,3.87,4.22,3.87,4.15,14649,0
+APRE.US,D,20231215,000000,4.08,4.1499,3.76,3.84,2051,0
+APRE.US,D,20231218,000000,4.11,4.15,4.08,4.15,4081,0
+APRE.US,D,20231219,000000,4.14,4.14,3.83,3.9,6555,0
+APRE.US,D,20231220,000000,3.65,3.92,3.5801,3.92,7339,0
+APRE.US,D,20231221,000000,3.83,3.91,3.8,3.8,5701,0
+APRE.US,D,20231222,000000,3.72,3.81,3.5688,3.74,4463,0
+APRE.US,D,20231226,000000,3.67,3.72,3.52,3.65,14830,0
+APRE.US,D,20231227,000000,3.64,3.75,3.64,3.7,5908,0
+APRE.US,D,20231228,000000,3.5099,3.7431,3.5099,3.74,9225,0
+APRE.US,D,20231229,000000,3.633,4.89,3.62,4.7,116788,0
+APRE.US,D,20240102,000000,4.7,5,4.64,5,14192,0
+APRE.US,D,20240103,000000,5.19,5.25,4.9,5.22,11659,0
+APRE.US,D,20240104,000000,5.16,5.457,5.04,5.04,7098,0
+APRE.US,D,20240105,000000,5.4009,5.4009,5.01,5.03,3901,0
+APRE.US,D,20240108,000000,5.06,5.2063,4.9402,5.05,5543,0
+APRE.US,D,20240109,000000,5.15,6.45,5.15,6.22,40795,0
+APRE.US,D,20240110,000000,6.41,6.7998,5.3,5.96,27651,0
+APRE.US,D,20240111,000000,5.55,5.78,5.55,5.73,6281,0
+APRE.US,D,20240112,000000,5.8,5.99,5.26,5.58,8289,0
+APRE.US,D,20240116,000000,5.69,6.05,5.2,6.02,20913,0
+APRE.US,D,20240117,000000,5.85,5.92,5.03,5.23,5628,0
+APRE.US,D,20240118,000000,5.107,5.62,5.107,5.1701,32898,0
+APRE.US,D,20240119,000000,5.5,5.7,5.34,5.39,10776,0
+APRE.US,D,20240122,000000,6,6.02,5.3801,5.82,18950,0
+APRE.US,D,20240123,000000,5.72,6,5.3227,5.6,29549,0
+APRE.US,D,20240124,000000,5.5,5.8,5.29,5.62,14179,0
+APRE.US,D,20240125,000000,5.8,5.95,5.5,5.5,4085,0
+APRE.US,D,20240126,000000,5.3,5.6,4.8201,5.2,18485,0
+APRE.US,D,20240129,000000,5.23,5.3115,5.09,5.09,3425,0
+APRE.US,D,20240130,000000,5.19,5.25,5.0952,5.1493,5825,0
+APRE.US,D,20240131,000000,5.04,5.4599,5.03,5.17,2496,0
+APRE.US,D,20240201,000000,5.285,5.76,4.9401,5.7,68815,0
+APRE.US,D,20240202,000000,6.07,6.07,5.52,5.72,10255,0
+APRE.US,D,20240205,000000,5.43,6.7,5.0084,6.56,67928,0
+APRE.US,D,20240206,000000,6.77,7.42,6.24,7.345,47739,0
+APRE.US,D,20240207,000000,7.71,7.71,6.4205,6.62,15519,0
+APRE.US,D,20240208,000000,6.61,6.8799,6.045,6.8799,9771,0
+APRE.US,D,20240209,000000,6.4,6.7349,6,6,5615,0
+APRE.US,D,20240212,000000,6.3272,6.4677,6.3272,6.4,4248,0
+APRE.US,D,20240213,000000,6.43,6.625,5.91,5.91,20657,0
+APRE.US,D,20240214,000000,6.18,6.18,5.5101,5.97,10254,0
+APRE.US,D,20240215,000000,5.7675,5.86,5.5,5.699,6485,0
+APRE.US,D,20240216,000000,5.67,6.1,5.5,5.828,3320,0
+APRE.US,D,20240220,000000,5.8,6.28,5.56,6.28,22718,0
+APRE.US,D,20240221,000000,6.28,6.28,6.28,6.28,693,0
+APRE.US,D,20240222,000000,6.25,6.4,6.2,6.3736,3400,0
+APRE.US,D,20240223,000000,6.47,7.4999,6.47,7.24,19060,0
+APRE.US,D,20240226,000000,7.26,7.5,7.0722,7.15,14206,0
+APRE.US,D,20240227,000000,7.15,7.48,6.8305,7.27,19584,0
+APRE.US,D,20240228,000000,7.1547,7.28,7.1547,7.2,2289,0
+APRE.US,D,20240229,000000,7.35,8.4899,7.35,8.46,14961,0
+APRE.US,D,20240301,000000,8.47,8.8465,7.72,8,28900,0
+APRE.US,D,20240304,000000,8.25,8.4,7.6501,8.4,7414,0
+APRE.US,D,20240305,000000,8.4,8.4,7.3,8.17,13162,0
+APRE.US,D,20240306,000000,8.09,8.29,8.09,8.29,1782,0
+APRE.US,D,20240307,000000,8.15,8.4,7.4,7.45,28564,0
+APRE.US,D,20240308,000000,7.625,7.625,7.09,7.13,4106,0
+APRE.US,D,20240311,000000,8.08,8.1,6.27,6.77,1152549,0
+APRE.US,D,20240312,000000,6.57,6.7599,6.1201,6.16,51873,0
+APRE.US,D,20240313,000000,6.18,6.26,5.55,5.55,26414,0
+APRE.US,D,20240314,000000,5.6,5.87,5.05,5.31,28241,0
+APRE.US,D,20240315,000000,5.59,6.2,5.5746,6.19,33864,0
+APRE.US,D,20240318,000000,6.22,6.79,5.79,6.55,28335,0
+APRE.US,D,20240319,000000,6.61,6.8799,6.55,6.74,15802,0
+APRE.US,D,20240320,000000,6.69,6.7445,6.48,6.5,4024,0
+APRE.US,D,20240321,000000,6.625,6.625,5.88,6.35,51594,0
+APRE.US,D,20240322,000000,6.13,6.198,6,6.12,5207,0
+APRE.US,D,20240325,000000,6.105,6.2,5.945,6.0836,10833,0
+APRE.US,D,20240326,000000,6.04,6.12,5.92,5.92,10140,0
+APRE.US,D,20240327,000000,6.31,6.31,5.95,6.07,16742,0
+APRE.US,D,20240328,000000,5.92,6.8,5.91,6.69,28785,0
+APRE.US,D,20240401,000000,6.64,6.64,6.13,6.35,4887,0
+APRE.US,D,20240402,000000,6.29,6.6,6.21,6.6,10056,0
+APRE.US,D,20240403,000000,6.67,6.7,6.3,6.67,10711,0
+APRE.US,D,20240404,000000,6.1001,6.48,6,6.17,16916,0
+APRE.US,D,20240405,000000,6.27,6.475,6,6.3,9848,0
+APRE.US,D,20240408,000000,6.17,6.4,5.82,6.2,11639,0
+APRE.US,D,20240409,000000,5.9,6.31,5.9,6.0394,7224,0
+APRE.US,D,20240410,000000,5.91,6.2,5.32,6.2,6691,0
+APRE.US,D,20240411,000000,5.867,6.16,5.85,5.9,4559,0
+APRE.US,D,20240412,000000,6.23,6.23,5.6901,5.71,4652,0
+APRE.US,D,20240415,000000,6,6.0071,5.7,5.9,8449,0
+APRE.US,D,20240416,000000,5.73,5.98,5.68,5.85,5097,0
+APRE.US,D,20240417,000000,5.71,5.8484,5.71,5.73,2294,0
+APRE.US,D,20240418,000000,5.6101,5.6101,5.61,5.61,998,0
+APRE.US,D,20240419,000000,5.59,5.785,5.3112,5.35,7290,0
+APRE.US,D,20240422,000000,5.7516,5.7516,5.1201,5.1201,11827,0
+APRE.US,D,20240423,000000,5.14,5.6163,5.14,5.37,2657,0
+APRE.US,D,20240424,000000,5.37,5.37,5.0648,5.17,6305,0
+APRE.US,D,20240425,000000,5.02,5.47,5.02,5.35,9079,0
+APRE.US,D,20240426,000000,5.2013,5.2013,5,5.2,4833,0
+APRE.US,D,20240429,000000,5.01,5.2557,5,5.0843,2551,0
+APRE.US,D,20240430,000000,5.16,5.17,4.9001,5.1,14870,0
+APRE.US,D,20240501,000000,5.102,5.25,5.1,5.25,2971,0
+APRE.US,D,20240502,000000,5.4068,5.45,5.33,5.45,2608,0
+APRE.US,D,20240503,000000,5.4,5.45,5.35,5.35,2249,0
+APRE.US,D,20240506,000000,5.25,5.35,5.25,5.26,4060,0
+APRE.US,D,20240507,000000,5.35,5.35,5.17,5.17,5138,0
+APRE.US,D,20240508,000000,5.29,5.3,5.0485,5.135,3818,0
+APRE.US,D,20240509,000000,5.08,5.5951,5.05,5.5,34221,0
+APRE.US,D,20240510,000000,5.48,5.665,5.1575,5.59,11132,0
+APRE.US,D,20240513,000000,5.43,5.59,5.2499,5.59,10381,0
+APRE.US,D,20240514,000000,5.54,5.9,5.54,5.89,8820,0
+APRE.US,D,20240515,000000,5.87,5.875,5.56,5.8,11445,0
+APRE.US,D,20240516,000000,5.8,5.9,5.331,5.59,14751,0
+APRE.US,D,20240517,000000,5.57,5.8,5.27,5.27,8153,0
+APRE.US,D,20240520,000000,5.42,5.42,5.26,5.281,2543,0
+APRE.US,D,20240521,000000,5.2523,5.2523,5.0001,5.0966,12867,0
+APRE.US,D,20240522,000000,5.01,5.2,4.94,5.03,16256,0
+APRE.US,D,20240523,000000,5.0228,5.0228,5.0228,5.0228,986,0
+APRE.US,D,20240524,000000,5.1999,5.3,5.19,5.299,4692,0
+APRE.US,D,20240528,000000,5,5.22,4.915,5.19,19634,0
+APRE.US,D,20240529,000000,4.97,4.97,4.55,4.66,20139,0
+APRE.US,D,20240530,000000,4.6601,4.8512,4.54,4.607,11366,0
+APRE.US,D,20240531,000000,4.7,4.77,4.5001,4.77,5197,0
+APRE.US,D,20240603,000000,4.65,4.82,4.544,4.75,6530,0
+APRE.US,D,20240604,000000,4.74,5,4.695,4.78,9946,0
+APRE.US,D,20240605,000000,4.52,4.97,4.52,4.59,5184,0
+APRE.US,D,20240606,000000,4.62,4.7028,4.56,4.7028,6862,0
+APRE.US,D,20240607,000000,4.7099,4.7099,4.5001,4.5001,3519,0
+APRE.US,D,20240610,000000,4.5,4.55,4.3,4.41,12491,0
+APRE.US,D,20240611,000000,4.33,4.48,4.3,4.46,10059,0
+APRE.US,D,20240612,000000,4.44,4.46,4.25,4.32,3898,0
+APRE.US,D,20240613,000000,4.25,4.2501,4.23,4.23,7363,0
+APRE.US,D,20240614,000000,4.26,4.44,4.1,4.4056,5206,0
+APRE.US,D,20240617,000000,4.3,4.475,4.1,4.2,36028,0
+APRE.US,D,20240618,000000,4.09,4.31,4.07,4.07,13772,0
+APRE.US,D,20240620,000000,4.07,4.17,3.85,4.07,29105,0
+APRE.US,D,20240621,000000,4.02,4.32,4.01,4.01,39732,0
+APRE.US,D,20240624,000000,4.01,4.34,4.01,4.14,11615,0
+APRE.US,D,20240625,000000,4.1,4.34,4.09,4.15,9526,0
+APRE.US,D,20240626,000000,4.23,4.245,4.02,4.02,8354,0
+APRE.US,D,20240627,000000,4.14,4.15,4,4.09,5369,0
+APRE.US,D,20240628,000000,4.155,4.22,4.02,4.07,1364,0
+APRE.US,D,20240701,000000,4,4.03,3.955,4.03,3639,0
+APRE.US,D,20240702,000000,4,4.02,3.8,3.8,6218,0
+APRE.US,D,20240703,000000,3.72,3.81,3.7,3.76,7400,0
+APRE.US,D,20240705,000000,3.93,3.93,3.82,3.88,1956,0
+APRE.US,D,20240708,000000,3.88,4,3.75,3.82,9253,0
+APRE.US,D,20240709,000000,3.75,4.2661,3.75,3.76,22171,0
+APRE.US,D,20240710,000000,3.76,3.95,3.76,3.95,2377,0
+APRE.US,D,20240711,000000,3.965,4.01,3.9,4.01,3073,0
+APRE.US,D,20240712,000000,4.08,4.14,4,4.11,5612,0
+APRE.US,D,20240715,000000,4.09,4.16,3.92,3.92,4141,0
+APRE.US,D,20240716,000000,3.94,4.08,3.94,3.99,7236,0
+APRE.US,D,20240717,000000,3.98,4.07,3.96,3.99,3267,0
+APRE.US,D,20240718,000000,3.99,4.06,3.97,4,2898,0
+APRE.US,D,20240719,000000,4,4,3.99,4,1617,0
+APRE.US,D,20240722,000000,3.95,4.02,3.76,3.98,7940,0
+APRE.US,D,20240723,000000,4.1,4.1,3.948,4.05,1953,0
+APRE.US,D,20240724,000000,3.915,4.05,3.86,3.87,6423,0
+APRE.US,D,20240725,000000,4,4.04,3.86,3.86,2772,0
+APRE.US,D,20240726,000000,3.84,3.96,3.8,3.96,3756,0
+APRE.US,D,20240729,000000,3.92,4,3.92,4,1469,0
+APRE.US,D,20240730,000000,3.92,3.93,3.805,3.805,6784,0
+APRE.US,D,20240731,000000,3.93,3.94,3.5,3.62,17831,0
+APRE.US,D,20240801,000000,3.62,3.8416,3.5101,3.7,1566,0
+APRE.US,D,20240802,000000,3.57,3.76,3.57,3.76,3439,0
+APRE.US,D,20240805,000000,3.5,3.5699,3.3244,3.53,68069,0
+APRE.US,D,20240806,000000,3.54,3.6,3.27,3.33,18369,0
+APRE.US,D,20240807,000000,3.49,3.69,3.35,3.35,11579,0
+APRE.US,D,20240808,000000,3.35,3.48,3.3,3.4,13761,0
+APRE.US,D,20240809,000000,3.3,3.476,3.3,3.3601,4994,0
+APRE.US,D,20240812,000000,3.25,3.39,3.2,3.22,21786,0
+APRE.US,D,20240813,000000,3.21,3.49,3.21,3.3,12938,0
+APRE.US,D,20240814,000000,3.25,3.4,3.2001,3.25,11422,0
+APRE.US,D,20240815,000000,3.21,3.42,3.21,3.41,10230,0
+APRE.US,D,20240816,000000,3.35,3.8,3.21,3.8,6368,0
+APRE.US,D,20240819,000000,3.7982,3.8,3.6217,3.785,5340,0
+APRE.US,D,20240820,000000,3.4949,3.72,3.4949,3.72,655,0
+APRE.US,D,20240821,000000,3.72,3.8599,3.72,3.8599,5856,0
+APRE.US,D,20240822,000000,3.7855,3.86,3.75,3.75,5385,0
+APRE.US,D,20240823,000000,3.55,3.8332,3.51,3.51,8159,0
+APRE.US,D,20240826,000000,3.5,3.69,3.49,3.55,9591,0
+APRE.US,D,20240827,000000,3.5,3.6,3.395,3.5167,2182,0
+APRE.US,D,20240828,000000,3.4786,3.55,3.4786,3.5,2631,0
+APRE.US,D,20240829,000000,3.3201,3.536,3.3201,3.3286,2660,0
+APRE.US,D,20240830,000000,3.415,3.4499,3.32,3.4288,1620,0
+APRE.US,D,20240903,000000,3.31,3.3599,3.31,3.33,1912,0
+APRE.US,D,20240904,000000,3.18,3.5,3.16,3.5,2684,0
+APRE.US,D,20240905,000000,3.3693,3.3693,3.356,3.356,870,0
+APRE.US,D,20240906,000000,3.262,3.4001,2.99,3.35,10158,0
+APRE.US,D,20240909,000000,3.25,3.4431,3.25,3.3,5992,0
+APRE.US,D,20240910,000000,3.25,3.3399,3.1,3.28,5261,0
+APRE.US,D,20240911,000000,3.13,3.4,3.13,3.22,11650,0
+APRE.US,D,20240912,000000,3.18,3.4975,3.1799,3.42,11259,0
+APRE.US,D,20240913,000000,3.315,3.315,3.03,3.1501,16974,0
+APRE.US,D,20240916,000000,3.12,3.2599,3.07,3.085,5780,0
+APRE.US,D,20240917,000000,3.11,3.197,2.9,3.01,19863,0
+APRE.US,D,20240918,000000,3.07,3.07,2.86,2.86,11264,0
+APRE.US,D,20240919,000000,2.9466,2.95,2.92,2.92,6179,0
+APRE.US,D,20240920,000000,2.985,3.13,2.93,3.13,22267,0
+APRE.US,D,20240923,000000,3.15,3.1899,3.05,3.06,3845,0
+APRE.US,D,20240924,000000,3.15,3.15,2.965,2.98,11231,0
+APRE.US,D,20240925,000000,2.9936,3.0016,2.25,2.87,40039,0
+APRE.US,D,20240926,000000,2.81,2.95,2.8,2.92,2549,0
+APRE.US,D,20240927,000000,2.95,2.95,2.73,2.75,9365,0
+APRE.US,D,20240930,000000,2.81,2.85,2.5999,2.75,15783,0
+APRE.US,D,20241001,000000,2.71,2.7999,2.5401,2.6,32566,0
+APRE.US,D,20241002,000000,2.62,2.71,2.6,2.705,14603,0
+APRE.US,D,20241003,000000,2.69,2.69,2.55,2.62,12115,0
+APRE.US,D,20241004,000000,2.68,2.69,2.6,2.6,13953,0
+APRE.US,D,20241007,000000,2.65,2.6501,2.31,2.62,255936,0
+APRE.US,D,20241008,000000,2.62,2.62,2.5601,2.601,1682,0
+APRE.US,D,20241009,000000,2.51,2.59,2.1501,2.56,15261,0
+APRE.US,D,20241010,000000,2.65,2.66,2.4901,2.54,5856,0
+APRE.US,D,20241011,000000,2.66,2.77,2.1501,2.6,39497,0
+APRE.US,D,20241014,000000,2.62,2.62,2.51,2.56,11470,0
+APRE.US,D,20241015,000000,2.6,3.2,2.579373,3.05,55030,0
+APRE.US,D,20241016,000000,4.32,4.39,3.21,3.5,145700,0
+APRE.US,D,20241017,000000,3.76,4.45,3.6,4.45,147832,0
+APRE.US,D,20241018,000000,5.01,5.01,4.15,4.4,86907,0
+APRE.US,D,20241021,000000,4.4,4.54,4.27,4.3,22898,0
+APRE.US,D,20241022,000000,4.35,4.35,4,4.18,17169,0
+APRE.US,D,20241023,000000,4.18,4.18,3.8598,3.9,19557,0
+APRE.US,D,20241024,000000,3.9,4.2,3.8675,3.9,19485,0
+APRE.US,D,20241025,000000,4.05,4.15,4.05,4.08,7222,0
+APRE.US,D,20241028,000000,3.99,4.28,3.99,4.28,25604,0
+APRE.US,D,20241029,000000,4.17,4.3,4.03,4.25,9038,0
+APRE.US,D,20241030,000000,4.34,4.42,3.92,4.01,13589,0
+APRE.US,D,20241031,000000,3.86,4.17,3.82,3.91,14202,0
+APRE.US,D,20241101,000000,3.91,4.15,3.86,3.92,20984,0
+APRE.US,D,20241104,000000,4.03,4.03,3.835,3.971731,1867,0
+APRE.US,D,20241105,000000,4.0797,4.0797,3.85,3.86,9169,0
+APRE.US,D,20241106,000000,3.9,4.0846,3.87,4.0846,13024,0
+APRE.US,D,20241107,000000,3.91,4.15,3.91,3.98,3454,0
+APRE.US,D,20241108,000000,3.87,4,3.2,3.55,57210,0
+APRE.US,D,20241111,000000,3.77,3.77,3.15,3.52,6967,0
+APRE.US,D,20241112,000000,3.52,3.54,3.22,3.43,14709,0
+APRE.US,D,20241113,000000,3.33,3.345,3.28,3.2994,2607,0
+APRE.US,D,20241114,000000,3.25,3.42,3.1779,3.35,11039,0
+APRE.US,D,20241115,000000,3.28,3.54,3.05,3.25,15517,0
+APRE.US,D,20241118,000000,3.08,3.34,2.98,2.98,18693,0
+APRE.US,D,20241119,000000,3.04,3.35,3.01,3.02,4293,0
+APRE.US,D,20241120,000000,3,3.12,2.865,3.01,12028,0
+APRE.US,D,20241121,000000,2.922,3,2.9,2.9228,4339,0
+APRE.US,D,20241122,000000,2.94,3.082,2.86,2.88,8924,0
+APRE.US,D,20241125,000000,2.842,3.15,2.8,2.91,11010,0
+APRE.US,D,20241126,000000,2.88,3.0774,2.88,2.97,4991,0
+APRE.US,D,20241127,000000,2.76,3.2999,2.712,2.98,15193,0
+APRE.US,D,20241129,000000,3.07,3.07,2.87,2.9,5706,0
+APRE.US,D,20241202,000000,3,3.2,3,3.12,20172,0
+APRE.US,D,20241203,000000,3.18,3.2,3.1001,3.12,12984,0
+APRE.US,D,20241204,000000,3.1,3.3,3.1,3.11,15567,0
+APRE.US,D,20241205,000000,3.02,3.67,3.02,3.16,70288,0
+APRE.US,D,20241206,000000,3.2,3.8,3.2,3.5,53417,0
+APRE.US,D,20241209,000000,3.58,3.78,3.5,3.57,39065,0
+APRE.US,D,20241210,000000,3.74,3.77,3.4865,3.4865,19473,0
+APRE.US,D,20241211,000000,3.69,3.7089,3.48,3.6,36276,0
+APRE.US,D,20241212,000000,3.52,3.7219,3.41,3.5195,15306,0
+APRE.US,D,20241213,000000,3.41,3.49,3.15,3.195,25108,0
+APRE.US,D,20241216,000000,3.35,3.355,3.15,3.26,25544,0
+APRE.US,D,20241217,000000,3.2,3.39,3.08,3.34,32413,0
+APRE.US,D,20241218,000000,3.33,3.334661,3.0723,3.08,17548,0
+APRE.US,D,20241219,000000,3.19,3.24,3.04,3.23,15194,0
+APRE.US,D,20241220,000000,3.24,3.24,3.02,3.05,8716,0
+APRE.US,D,20241223,000000,3.11,3.13,2.74,2.9,28467,0
+APRE.US,D,20241224,000000,3.09,3.1656,3.06,3.14,11187,0
+APRE.US,D,20241226,000000,3.06,3.4218,3.06,3.37,46206,0
+APRE.US,D,20241227,000000,3.32,3.7,3.32,3.37,24658,0
+APRE.US,D,20241230,000000,3.47,3.48,3.2,3.48,23446,0
+APRE.US,D,20241231,000000,3.43,3.48,3.21,3.29,16754,0
+APRE.US,D,20250102,000000,3.21,3.77,3.21,3.57,72894,0
+APRE.US,D,20250103,000000,3.74,5,3.69,3.88,234392,0
+APRE.US,D,20250106,000000,4.02,4.34,3.9,4.3,49051,0
+APRE.US,D,20250107,000000,4.3,4.5179,4.01,4.15,17852,0
+APRE.US,D,20250108,000000,4.12,4.12,3.885,3.94,10017,0
+APRE.US,D,20250110,000000,3.63,3.78,3.61,3.655,8213,0
+APRE.US,D,20250113,000000,3.55,3.55,3.34,3.42,8536,0
+APRE.US,D,20250114,000000,3.43,3.8072,3.43,3.62,20695,0
+APRE.US,D,20250115,000000,3.53,3.83,3.53,3.67,6015,0
+APRE.US,D,20250116,000000,3.6,3.82,3.6,3.745,11465,0
+APRE.US,D,20250117,000000,3.76,4.4099,3.74,3.8487,27825,0
+APRE.US,D,20250121,000000,4.16,4.35,3.93,4.05,53570,0
+APRE.US,D,20250122,000000,4.17,4.3371,4,4.01,32453,0
+APRE.US,D,20250123,000000,4,4.341512,4,4.07,25068,0
+APRE.US,D,20250124,000000,4.299,4.5,3.99,4.1995,50887,0
+APRE.US,D,20250127,000000,4.04,4.1697,3.75,3.75,26859,0
+APRE.US,D,20250128,000000,3.78,3.98,3.75,3.89,8354,0
+APRE.US,D,20250129,000000,3.87,3.87,3.71,3.71,17368,0
+APRE.US,D,20250130,000000,3.8119,3.985,3.58,3.8,34649,0
+APRE.US,D,20250131,000000,3.8234,4.0298,3.8234,3.91,13587,0
+APRE.US,D,20250203,000000,3.91,4.0099,3.826,3.826,15418,0
+APRE.US,D,20250204,000000,3.915,4.02,3.812,3.9,37194,0
+APRE.US,D,20250205,000000,4.21,4.65,4.057,4.057,160868,0
+APRE.US,D,20250206,000000,4.31,4.31,3.71,3.975,35577,0
+APRE.US,D,20250207,000000,3.87,4.1002,3.75,3.83,22989,0
+APRE.US,D,20250210,000000,3.88,3.88,3.4501,3.59,40871,0
+APRE.US,D,20250211,000000,3.49,3.5,3.31,3.31,29363,0
+APRE.US,D,20250212,000000,3.4,3.47,3.3,3.43,8495,0
+APRE.US,D,20250213,000000,3.47,3.5596,3.4128,3.53,7383,0
+APRE.US,D,20250214,000000,3.44,3.64,3.3698,3.5856,7796,0
+APRE.US,D,20250218,000000,3.59,3.715,3.49,3.49,12730,0
+APRE.US,D,20250219,000000,3.565,3.565,2.83,3.02,92138,0
+APRE.US,D,20250220,000000,2.98,2.98,2.5909,2.84,75094,0
+APRE.US,D,20250221,000000,2.92,2.9595,2.61,2.62,20263,0
+APRE.US,D,20250224,000000,2.78,2.91,2.5,2.5,30164,0
+APRE.US,D,20250225,000000,2.6,2.7593,2.5107,2.52,10552,0
+APRE.US,D,20250226,000000,2.56,2.634,2.5074,2.55,15661,0
+APRE.US,D,20250227,000000,2.57,2.6826,2.5,2.5,5608,0
+APRE.US,D,20250228,000000,2.53,2.54,2.41,2.5336,7579,0
+APRE.US,D,20250303,000000,2.52,2.6437,2.31,2.31,11729,0
+APRE.US,D,20250304,000000,2.25,2.71,2.2101,2.55,72371,0
+APRE.US,D,20250305,000000,2.54,2.79,2.51,2.64,11474,0
+APRE.US,D,20250306,000000,2.575,2.59,2.41,2.48,5452,0
+APRE.US,D,20250307,000000,2.41,2.54,2.33,2.33,9994,0
+APRE.US,D,20250310,000000,2.23,2.476,2.23,2.23,3882,0
+APRE.US,D,20250311,000000,2.76,2.76,2.3,2.45,86426,0
+APRE.US,D,20250312,000000,2.51,2.63,2.3307,2.42,10749,0
+APRE.US,D,20250313,000000,2.34,2.6899,2.34,2.375,9770,0
+APRE.US,D,20250314,000000,2.3,2.47,2.3,2.4,11201,0
+APRE.US,D,20250317,000000,2.4,2.5599,2.34,2.34,10321,0
+APRE.US,D,20250318,000000,2.3183,2.4391,2.3,2.37,3553,0
+APRE.US,D,20250319,000000,2.4,2.4327,2.325,2.36,5832,0
+APRE.US,D,20250320,000000,2.44,2.65,2.401,2.42,17294,0
+APRE.US,D,20250321,000000,2.42,2.4422,2.34,2.39,13020,0
+APRE.US,D,20250324,000000,2.415,2.42,2.26,2.26,11929,0
+APRE.US,D,20250325,000000,2.26,2.31,2.17,2.19,15810,0
+APRE.US,D,20250326,000000,2.25,2.3,2.22,2.24,12557,0
+APRE.US,D,20250327,000000,2.32,2.3379,2.1501,2.2,5831,0
+APRE.US,D,20250328,000000,2.265,2.265,2.09,2.09,15820,0
+APRE.US,D,20250331,000000,2.3,2.3,2.02,2.04,120426,0
+APRE.US,D,20250401,000000,1.99,2.0981,1.9,1.92,39521,0
+APRE.US,D,20250402,000000,1.95,1.9848,1.85,1.87,33540,0
+APRE.US,D,20250403,000000,1.87,1.885,1.7405,1.8,23140,0
+APRE.US,D,20250404,000000,1.8,1.85,1.67,1.7,90019,0
+APRE.US,D,20250407,000000,1.59,1.7,1.5601,1.59,30656,0
+APRE.US,D,20250408,000000,1.56,1.8,1.56,1.6386,70645,0
+APRE.US,D,20250409,000000,1.66,1.66,1.55,1.585,51276,0
+APRE.US,D,20250410,000000,1.59,1.63,1.52,1.55,16359,0
+APRE.US,D,20250411,000000,1.55,1.6709,1.549,1.55,7150,0
+APRE.US,D,20250414,000000,1.58,1.6,1.5499,1.58,8115,0
+APRE.US,D,20250415,000000,1.55,1.6582,1.55,1.58,12194,0
+APRE.US,D,20250416,000000,1.6,1.6,1.5371,1.5371,8593,0
+APRE.US,D,20250417,000000,1.52,1.52,1.48,1.5004,11502,0
+APRE.US,D,20250421,000000,1.5,1.5,1.412,1.47,14758,0
+APRE.US,D,20250422,000000,1.4681,1.59,1.4681,1.545,9537,0
+APRE.US,D,20250423,000000,1.56,1.56,1.4993,1.5,7616,0
+APRE.US,D,20250424,000000,1.55,1.65,1.51,1.6224,22936,0
+APRE.US,D,20250425,000000,1.62,1.69,1.58,1.59,11244,0
+APRE.US,D,20250428,000000,1.63,1.81,1.55,1.75,83781,0
+APRE.US,D,20250429,000000,1.79,1.79,1.6106,1.7,13733,0
+APRE.US,D,20250430,000000,1.6804,1.7895,1.622,1.74,14177,0
+APRE.US,D,20250501,000000,1.74,1.91,1.74,1.81,29331,0
+APRE.US,D,20250502,000000,1.855,1.9938,1.79,1.8499,34905,0
+APRE.US,D,20250505,000000,1.84,1.84,1.75,1.75,7866,0
+APRE.US,D,20250506,000000,1.75,1.7852,1.6712,1.73,20773,0
+APRE.US,D,20250507,000000,1.73,1.78,1.68,1.68,4687,0
+APRE.US,D,20250508,000000,1.64,1.7099,1.61,1.6538,4623,0
+APRE.US,D,20250509,000000,1.6697,1.69,1.5801,1.62,13837,0
+APRE.US,D,20250512,000000,1.65,1.695,1.53,1.55,28750,0
+APRE.US,D,20250513,000000,1.69,1.69,1.5,1.5,34010,0
+APRE.US,D,20250514,000000,1.5,1.65,1.45,1.53,38483,0
+APRE.US,D,20250515,000000,1.58,1.9,1.58,1.8,67201,0
+APRE.US,D,20250516,000000,1.93,2.01,1.86,1.86,114829,0
+APRE.US,D,20250519,000000,1.9,1.97,1.62,1.84,27416,0
+APRE.US,D,20250520,000000,1.79,1.81,1.62,1.75,22232,0
+APRE.US,D,20250521,000000,1.76,1.76,1.6,1.6,16521,0
+APRE.US,D,20250522,000000,1.61,1.7194,1.61,1.66,17707,0
+APRE.US,D,20250523,000000,1.65,1.6815,1.6105,1.67,8032,0
+APRE.US,D,20250527,000000,1.67,1.73,1.6172,1.72,20473,0
+APRE.US,D,20250528,000000,1.69,1.81,1.69,1.73,17862,0
+APRE.US,D,20250529,000000,1.8,1.9732,1.7,1.805,94114,0
+APRE.US,D,20250530,000000,1.74,1.83,1.74,1.74,19391,0
+APRE.US,D,20250602,000000,1.74,1.85,1.74,1.8,62279,0
+APRE.US,D,20250603,000000,1.84,1.95,1.75,1.814,39038,0
+APRE.US,D,20250604,000000,1.9283,1.9461,1.83,1.94,19941,0
+APRE.US,D,20250605,000000,1.985,2,1.81,1.81,31918,0
+APRE.US,D,20250606,000000,1.8,1.8699,1.75,1.75,24171,0
+APRE.US,D,20250609,000000,1.8,1.8699,1.7717,1.84,16854,0
+APRE.US,D,20250610,000000,1.77,1.9759,1.77,1.86,27709,0
+APRE.US,D,20250611,000000,1.91,1.9863,1.822,1.83,21128,0
+APRE.US,D,20250612,000000,1.94,1.94,1.7612,1.92,16434,0
+APRE.US,D,20250613,000000,1.84,1.963,1.84,1.8401,8724,0
+APRE.US,D,20250616,000000,1.84,1.865,1.77,1.77,11605,0
+APRE.US,D,20250617,000000,1.845,1.9049,1.78,1.78,9168,0
+APRE.US,D,20250618,000000,1.8539,1.88,1.75,1.7677,9016,0
+APRE.US,D,20250620,000000,1.75,1.775,1.62,1.635,30352,0
+APRE.US,D,20250623,000000,1.65,1.67,1.51,1.6,24048,0
+APRE.US,D,20250624,000000,1.6,1.69,1.575,1.635,17489,0
+APRE.US,D,20250625,000000,1.87,1.91,1.48,1.8,508336,0
+APRE.US,D,20250626,000000,1.84,1.84,1.63,1.7525,82485,0
+APRE.US,D,20250627,000000,1.76,1.7995,1.66,1.675,53582,0
+APRE.US,D,20250630,000000,1.7,1.81,1.68,1.69,42645,0
+APRE.US,D,20250701,000000,1.7113,1.72,1.6412,1.65,39099,0
+APRE.US,D,20250702,000000,1.65,1.81,1.65,1.7,33450,0
+APRE.US,D,20250703,000000,1.73,1.7908,1.725,1.74,9119,0
+APRE.US,D,20250707,000000,1.75,1.77,1.7,1.73,24530,0
+APRE.US,D,20250708,000000,1.77,1.8734,1.715,1.8,39747,0
+APRE.US,D,20250709,000000,1.85,1.9298,1.8,1.88,72493,0
+APRE.US,D,20250710,000000,1.88,1.9688,1.76,1.77,51533,0
+APRE.US,D,20250711,000000,1.76,1.86,1.6,1.73,63117,0
+APRE.US,D,20250714,000000,1.74,1.74,1.61,1.7,44024,0
+APRE.US,D,20250715,000000,1.66,1.69,1.62,1.63,38234,0
+APRE.US,D,20250716,000000,1.65,1.71,1.63,1.66,58608,0
+APRE.US,D,20250717,000000,1.75,1.78,1.63,1.67,33706,0
+APRE.US,D,20250718,000000,1.71,1.75,1.63,1.66,93479,0
+APRE.US,D,20250721,000000,1.67,1.8,1.6601,1.73,53771,0
+APRE.US,D,20250722,000000,1.79,2.11,1.73,2.08,130952,0
+APRE.US,D,20250723,000000,2.16,2.22,1.92,1.93,63012,0
+APRE.US,D,20250724,000000,1.93,1.96,1.89,1.93,39431,0
+APRE.US,D,20250725,000000,1.96,1.9987,1.86,1.89,16845,0
+APRE.US,D,20250728,000000,1.89,1.9335,1.83,1.8818,17599,0
+APRE.US,D,20250729,000000,1.86,1.91,1.74,1.76,17694,0
+APRE.US,D,20250730,000000,1.77,1.89,1.7,1.84,101656,0
+APRE.US,D,20250731,000000,1.805,1.88,1.7,1.7,17478,0
+APRE.US,D,20250801,000000,1.75,1.85,1.65,1.66,42900,0
+APRE.US,D,20250804,000000,1.69,1.71,1.64,1.7,74669,0
+APRE.US,D,20250805,000000,1.6601,1.83,1.65,1.79,285229,0
+APRE.US,D,20250806,000000,1.82,1.82,1.62,1.64,69862,0
+APRE.US,D,20250807,000000,1.61,1.7849,1.55,1.65,102880,0
+APRE.US,D,20250808,000000,1.62,1.72,1.62,1.7,39415,0
+APRE.US,D,20250811,000000,1.75,1.765,1.69,1.69,11250,0
+APRE.US,D,20250812,000000,1.69,1.73,1.675,1.7,20121,0
+APRE.US,D,20250813,000000,1.66,1.73,1.66,1.71,40906,0
+APRE.US,D,20250814,000000,1.69,1.7932,1.69,1.69,36550,0
+APRE.US,D,20250815,000000,1.69,1.7522,1.68,1.69,17484,0
+APRE.US,D,20250818,000000,1.68,1.75,1.65,1.65,39925,0
+APRE.US,D,20250819,000000,1.69,1.69,1.59,1.59,48331,0
+APRE.US,D,20250820,000000,1.59,1.6554,1.57,1.57,14059,0
+APRE.US,D,20250821,000000,1.6,1.6,1.56,1.6,12938,0
+APRE.US,D,20250822,000000,1.65,1.7,1.56,1.645,41794,0
+APRE.US,D,20250825,000000,1.65,1.6897,1.59,1.6,47629,0
+APRE.US,D,20250826,000000,1.59,1.62,1.5702,1.58,43476,0
+APRE.US,D,20250827,000000,1.56,1.61,1.53,1.6,62151,0
+APRE.US,D,20250828,000000,1.62,1.6232,1.54,1.585,56308,0
+APRE.US,D,20250829,000000,1.62,1.65,1.55,1.565,19931,0
+APRE.US,D,20250902,000000,1.57,1.57,1.51,1.57,17379,0
+APRE.US,D,20250903,000000,1.54,1.565,1.52,1.53,26656,0
+APRE.US,D,20250904,000000,1.555,1.555,1.49,1.5,43737,0
+APRE.US,D,20250905,000000,1.61,1.61,1.53,1.55,19817,0
+APRE.US,D,20250908,000000,1.55,1.665,1.53,1.61,37332,0
+APRE.US,D,20250909,000000,1.57,1.62,1.53,1.55,53597,0
+APRE.US,D,20250910,000000,1.57,1.587,1.5355,1.545,7546,0
+APRE.US,D,20250911,000000,1.5896,1.66,1.5501,1.57,35799,0
+APRE.US,D,20250912,000000,1.58,1.605,1.544,1.544,42124,0
+APRE.US,D,20250915,000000,1.53,1.58,1.49,1.51,51135,0
+APRE.US,D,20250916,000000,1.49,1.505,1.44,1.455,35855,0
+APRE.US,D,20250917,000000,1.47,1.52,1.47,1.5,27645,0
+APRE.US,D,20250918,000000,1.5158,1.53,1.4702,1.5,23230,0
+APRE.US,D,20250919,000000,1.53,1.53,1.42,1.44,45584,0
+APRE.US,D,20250922,000000,1.45,1.48,1.4201,1.47,38683,0
+APRE.US,D,20250923,000000,1.47,1.47,1.4,1.44,53975,0
+APRE.US,D,20250924,000000,1.44,1.44,1.37,1.42,33908,0
+APRE.US,D,20250925,000000,1.41,1.4989,1.3801,1.4448,67004,0
+APRE.US,D,20250926,000000,1.43,1.52,1.405,1.46,38142,0
+APRE.US,D,20250929,000000,1.5,1.57,1.5,1.51,61954,0
+APRE.US,D,20250930,000000,1.51,1.55,1.47,1.475,41707,0
+APRE.US,D,20251001,000000,1.48,1.51,1.455,1.46,36556,0
+APRE.US,D,20251002,000000,1.51,1.51,1.46,1.48,44002,0
+APRE.US,D,20251003,000000,1.4823,1.57,1.4823,1.5,51002,0
+APRE.US,D,20251006,000000,1.53,1.55,1.48,1.485,55441,0
+APRE.US,D,20251007,000000,1.47,1.54,1.44,1.44,51537,0
+APRE.US,D,20251008,000000,1.49,1.5,1.41,1.432,58160,0
+APRE.US,D,20251009,000000,1.45,1.53,1.44,1.477,104709,0
+APRE.US,D,20251010,000000,1.5,1.51,1.395,1.42,72117,0
+APRE.US,D,20251013,000000,1.41,1.52,1.3999,1.47,92256,0
+APRE.US,D,20251014,000000,1.51,1.53,1.473,1.51,55244,0
+APRE.US,D,20251015,000000,1.51,1.57,1.48,1.49,132252,0
+APRE.US,D,20251016,000000,1.54,1.5696,1.5,1.54,61579,0
+APRE.US,D,20251017,000000,1.53,1.65,1.53,1.57,163043,0
+APRE.US,D,20251020,000000,1.62,1.69,1.602,1.65,622287,0
+APRE.US,D,20251021,000000,1.64,1.64,1.43,1.51,288722,0
+APRE.US,D,20251022,000000,1.48,1.57,1.48,1.53,63984,0
+APRE.US,D,20251023,000000,1.56,1.57,1.49,1.52,123728,0
+APRE.US,D,20251024,000000,1.45,1.47,1.37,1.4,432765,0
+APRE.US,D,20251027,000000,1.41,1.43,1.32,1.34,189667,0
+APRE.US,D,20251028,000000,1.31,1.43,1.31,1.42,98936,0
+APRE.US,D,20251029,000000,1.45,1.49,1.41,1.45,92606,0
+APRE.US,D,20251030,000000,1.44,1.47,1.4,1.45,40998,0
+APRE.US,D,20251031,000000,1.45,1.46,1.39,1.4,47163,0
+APRE.US,D,20251103,000000,1.4,1.45,1.39,1.4,51457,0
+APRE.US,D,20251104,000000,1.36,1.4,1.36,1.37,39876,0
+APRE.US,D,20251105,000000,1.36,1.38,1.31,1.312,73911,0
+APRE.US,D,20251106,000000,1.31,1.33,1.19,1.2,44406,0
+APRE.US,D,20251107,000000,1.23,1.29,1.2201,1.23,36246,0
+APRE.US,D,20251110,000000,1.24,1.27,1.21,1.27,29125,0
+APRE.US,D,20251111,000000,1.27,1.32,1.27,1.32,18838,0
+APRE.US,D,20251112,000000,1.28,1.29,1.2302,1.26,29574,0
+APRE.US,D,20251113,000000,1.23,1.245,1.17,1.19,607912,0
+APRE.US,D,20251114,000000,1.18,1.24,1.1528,1.21,41751,0
+APRE.US,D,20251117,000000,1.2,1.25,1.15,1.19,22134,0
+APRE.US,D,20251118,000000,1.18,1.2199,1.15,1.19,61609,0
+APRE.US,D,20251119,000000,1.21,1.2771,1.17,1.2,44218,0
+APRE.US,D,20251120,000000,1.18,1.2299,1.1,1.11,85875,0
+APRE.US,D,20251121,000000,1.11,1.17,1.0777,1.17,30699,0
+APRE.US,D,20251124,000000,1.24,1.2499,1.1386,1.17,22338,0
+APRE.US,D,20251125,000000,1.16,1.215,1.14,1.21,12286,0
+APRE.US,D,20251126,000000,1.23,1.2885,1.23,1.25,18042,0
+APRE.US,D,20251128,000000,1.25,1.28,1.25,1.26,18438,0
+APRE.US,D,20251201,000000,1.25,1.2601,1.11,1.11,85715,0
+APRE.US,D,20251202,000000,1.1301,1.1307,1.005,1.02,109720,0
+APRE.US,D,20251203,000000,1,1.08,0.9602,1.03,99068,0
+APRE.US,D,20251204,000000,0.9991,1.14,0.99,1.06,88338,0
+APRE.US,D,20251205,000000,1.08,1.09,1.04,1.06,26573,0
+APRE.US,D,20251208,000000,1.06,1.1399,1.02,1.04,129085,0
+APRE.US,D,20251209,000000,1.04,1.04,0.9,0.9277,230159,0
+APRE.US,D,20251210,000000,1,1,0.901,0.9122,108838,0
+APRE.US,D,20251211,000000,0.95,0.9894,0.94,0.945,123386,0
+APRE.US,D,20251212,000000,0.95,0.978,0.9349,0.9349,84163,0
+APRE.US,D,20251215,000000,0.94,0.9676,0.920301,0.9251,34152,0
+APRE.US,D,20251216,000000,0.9301,0.9301,0.9101,0.911,21337,0
+APRE.US,D,20251217,000000,0.9063,0.93,0.9063,0.9102,26795,0
+APRE.US,D,20251218,000000,0.91,0.9398,0.91,0.9101,59590,0
+APRE.US,D,20251219,000000,0.93,0.94,0.9055,0.93,54723,0
+APRE.US,D,20251222,000000,0.9408,0.98,0.9301,0.9313,51480,0
+APRE.US,D,20251223,000000,0.94,0.98,0.932,0.9517,16151,0
+APRE.US,D,20251224,000000,0.97,0.97,0.95,0.9512,24117,0
+APRE.US,D,20251226,000000,0.955049,1.02,0.955049,0.9802,22781,0
+APRE.US,D,20251229,000000,1.01,1.01,0.8985,0.9204,62289,0
+APRE.US,D,20251230,000000,0.92,0.944,0.880001,0.89,100068,0
+APRE.US,D,20251231,000000,0.86,0.914,0.84,0.853,153516,0
+APRE.US,D,20260102,000000,0.8712,0.88,0.84,0.853,55362,0
+APRE.US,D,20260105,000000,0.84,0.888,0.84,0.8783,163294,0
+APRE.US,D,20260106,000000,0.8925,1,0.8925,0.912,131474,0
+APRE.US,D,20260107,000000,0.912,0.9656,0.882,0.9,55758,0
+APRE.US,D,20260108,000000,0.9485,0.9501,0.8737,0.9401,129976,0
+APRE.US,D,20260109,000000,0.98,1,0.903,0.9452,87452,0
+APRE.US,D,20260112,000000,0.93,0.96925,0.92,0.92,25637,0
+APRE.US,D,20260113,000000,0.9201,0.99,0.9025,0.9025,98475,0
+APRE.US,D,20260114,000000,0.92,0.9597,0.89,0.9,95101,0
+APRE.US,D,20260115,000000,0.9,0.9685,0.894,0.894,26994,0
+APRE.US,D,20260116,000000,0.88,0.945999,0.88,0.89,48353,0
+APRE.US,D,20260120,000000,0.89,0.8976,0.871,0.8756,24726,0
+APRE.US,D,20260121,000000,0.870101,0.914,0.8301,0.832,97957,0
+APRE.US,D,20260122,000000,0.8633,0.8789,0.8301,0.8419,98139,0
+APRE.US,D,20260123,000000,0.8557,0.8557,0.828,0.83,44746,0
+APRE.US,D,20260126,000000,0.843,0.8755,0.811,0.82,59295,0
+APRE.US,D,20260127,000000,0.8,0.8748,0.8,0.829,22420,0
+APRE.US,D,20260128,000000,0.834,0.834,0.73,0.7641,87430,0
+APRE.US,D,20260129,000000,0.76,0.76,0.548,0.59,5565935,0
+APRE.US,D,20260130,000000,0.6149,1.49,0.61,0.796,109844987,0
+APRE.US,D,20260202,000000,0.745,0.88,0.67,0.7508,2409378,0
+APRE.US,D,20260203,000000,0.7095,0.7686,0.651,0.6733,1082256,0
+APRE.US,D,20260204,000000,0.67,0.7064,0.6384,0.67,436306,0
+APRE.US,D,20260205,000000,0.6512,0.67,0.5996,0.6244,409151,0
+APRE.US,D,20260206,000000,0.6149,0.69,0.5862,0.69,525672,0
+APRE.US,D,20260209,000000,0.6693,0.68,0.5706,0.66,278790,0
+APRE.US,D,20260210,000000,0.66,0.66,0.6,0.64,135404,0
+APRE.US,D,20260211,000000,0.6568,0.658,0.6068,0.6134,81599,0
+APRE.US,D,20260212,000000,0.642,0.642,0.581,0.5927,178025,0
+APRE.US,D,20260213,000000,0.5868,0.6439,0.561,0.6094,184636,0
+APRE.US,D,20260217,000000,0.6093,0.6102,0.5505,0.6,250487,0
+APRE.US,D,20260218,000000,0.7055,0.77,0.6447,0.728,4520092,0
diff --git a/daily/us/nasdaq stocks/1/arko.us.txt b/daily/us/nasdaq stocks/1/arko.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..169c0999bb7ee78757d3333e6281b4a05142f9a9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/arko.us.txt	
@@ -0,0 +1,1293 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARKO.US,D,20201224,000000,9.24744,9.69256,9.17906,9.34638,299446.65955631,0
+ARKO.US,D,20201228,000000,9.24744,9.25726,8.33654,8.46526,827932.5570216,0
+ARKO.US,D,20201229,000000,7.74244,8.16822,7.54752,7.73261,1200055.7002126,0
+ARKO.US,D,20201230,000000,8.06916,8.75238,7.94064,8.73254,761753.93340305,0
+ARKO.US,D,20201231,000000,8.58407,9.10878,8.46526,8.91079,674491.77422293,0
+ARKO.US,D,20210104,000000,8.80192,9.02959,8.80192,8.93054,582604.83950028,0
+ARKO.US,D,20210105,000000,8.63359,8.89094,8.63359,8.71278,343215.77710918,0
+ARKO.US,D,20210106,000000,8.53454,8.67318,8.44541,8.58407,339117.96400864,0
+ARKO.US,D,20210107,000000,8.52462,8.86127,8.47459,8.72261,338871.10779776,0
+ARKO.US,D,20210108,000000,8.73254,8.82167,8.31669,8.38606,347413.34027045,0
+ARKO.US,D,20210111,000000,8.27709,8.38606,8.10876,8.1583,461969.73576247,0
+ARKO.US,D,20210112,000000,8.1583,8.35402,8.04941,8.19789,373556.92436677,0
+ARKO.US,D,20210113,000000,8.24742,8.57414,8.16483,8.47509,546606.15091996,0
+ARKO.US,D,20210114,000000,8.38606,8.43548,8.28702,8.33654,136647.50742452,0
+ARKO.US,D,20210115,000000,8.13853,8.30686,8.09893,8.17814,184898.32467525,0
+ARKO.US,D,20210119,000000,8.00981,8.04941,7.68309,7.79196,427384.67683056,0
+ARKO.US,D,20210120,000000,7.77221,7.79196,7.67317,7.70284,400275.83457089,0
+ARKO.US,D,20210121,000000,7.59396,8.31669,7.50216,8.1583,563968.70694371,0
+ARKO.US,D,20210122,000000,8.31669,8.40581,8.03949,8.04941,371600.21105443,0
+ARKO.US,D,20210125,000000,7.9207,8.26091,7.76228,8.1583,652827.87467173,0
+ARKO.US,D,20210126,000000,8.19789,8.47638,8.05934,8.16822,534932.37108645,0
+ARKO.US,D,20210127,000000,8.08902,8.67318,8.00486,8.65334,1061486.7446487,0
+ARKO.US,D,20210128,000000,8.66327,9.04933,8.62862,9.0147,718194.39173533,0
+ARKO.US,D,20210129,000000,8.99992,9.29686,8.90087,9.15832,727915.48856198,0
+ARKO.US,D,20210201,000000,9.14839,9.34638,9.12874,9.24744,1084245.879715,0
+ARKO.US,D,20210202,000000,9.20784,9.81167,9.17806,9.64393,871455.82593997,0
+ARKO.US,D,20210203,000000,9.66279,9.70249,9.37616,9.37616,412720.41032815,0
+ARKO.US,D,20210204,000000,9.38598,9.85136,9.3712,9.56454,468330.56539211,0
+ARKO.US,D,20210205,000000,10.03,10.0787,9.79181,9.82159,542111.35272928,0
+ARKO.US,D,20210208,000000,9.82159,9.95061,9.45537,9.67271,316910.98079351,0
+ARKO.US,D,20210209,000000,9.61416,10.0588,9.57447,9.85136,411834.75069811,0
+ARKO.US,D,20210210,000000,9.93076,10.0002,9.60424,9.80174,359231.20352499,0
+ARKO.US,D,20210211,000000,9.70249,10.0102,9.70249,9.85136,526329.68403151,0
+ARKO.US,D,20210212,000000,9.90099,9.99027,9.81167,9.85136,430027.54965149,0
+ARKO.US,D,20210216,000000,9.7819,9.94069,9.69256,9.70249,325612.41033279,0
+ARKO.US,D,20210217,000000,9.56454,9.81167,9.45537,9.57447,462765.7210955,0
+ARKO.US,D,20210218,000000,9.46529,9.59431,9.41575,9.43552,217284.85196581,0
+ARKO.US,D,20210219,000000,9.52484,9.76204,9.42558,9.60424,266825.36697133,0
+ARKO.US,D,20210222,000000,9.58438,9.70249,9.32664,9.37616,348044.08307865,0
+ARKO.US,D,20210223,000000,9.28704,9.55461,9.10878,9.49507,630660.18693506,0
+ARKO.US,D,20210224,000000,9.60424,9.60424,9.28704,9.42558,274804.36425265,0
+ARKO.US,D,20210225,000000,9.42558,9.63401,9.07911,9.08903,228354.08597677,0
+ARKO.US,D,20210226,000000,9.05926,9.32664,8.99992,9.17806,390028.78287861,0
+ARKO.US,D,20210301,000000,9.20784,9.60424,9.20784,9.37616,369627.37652017,0
+ARKO.US,D,20210302,000000,9.35631,9.52484,9.34638,9.40584,170465.80073815,0
+ARKO.US,D,20210303,000000,9.36624,9.63401,9.36624,9.51491,229986.35969765,0
+ARKO.US,D,20210304,000000,9.50499,9.55461,8.91079,9.21766,722084.64410345,0
+ARKO.US,D,20210305,000000,9.20784,9.52484,8.98006,9.50499,386384.37914498,0
+ARKO.US,D,20210308,000000,9.28704,9.50499,9.0815,9.25726,826843.36696463,0
+ARKO.US,D,20210309,000000,9.38598,9.75708,9.38598,9.49507,625779.48699431,0
+ARKO.US,D,20210310,000000,9.58438,9.73723,9.50499,9.53477,622695.29572291,0
+ARKO.US,D,20210311,000000,9.67271,9.72233,9.56454,9.69256,920297.08294407,0
+ARKO.US,D,20210312,000000,9.61416,9.68264,9.33646,9.51491,420238.94520799,0
+ARKO.US,D,20210315,000000,9.50499,9.88114,9.50499,9.73226,1481553.3942973,0
+ARKO.US,D,20210316,000000,9.72233,9.84144,9.72233,9.75212,786090.9330663,0
+ARKO.US,D,20210317,000000,9.68264,9.70249,9.56454,9.66279,1308129.3493341,0
+ARKO.US,D,20210318,000000,9.60424,10.0002,9.56454,9.83151,1896499.5408287,0
+ARKO.US,D,20210319,000000,9.96056,10.0687,9.82159,10.0499,4552530.3015864,0
+ARKO.US,D,20210322,000000,9.98041,10.0499,9.75212,9.82159,1345061.0536338,0
+ARKO.US,D,20210323,000000,9.76204,9.82159,9.51491,9.66279,1097728.2591344,0
+ARKO.US,D,20210324,000000,9.68264,9.77197,9.49507,9.69256,1090488.8229092,0
+ARKO.US,D,20210325,000000,9.56454,10.2176,9.35631,10.158,1977354.5218662,0
+ARKO.US,D,20210326,000000,10.148,10.148,9.67271,9.75212,1207176.2424259,0
+ARKO.US,D,20210329,000000,9.7422,9.82159,9.64393,9.71241,1296070.6753269,0
+ARKO.US,D,20210330,000000,9.7422,9.90099,9.64393,9.85136,731699.94541116,0
+ARKO.US,D,20210331,000000,9.91091,9.99027,9.75212,9.84144,460936.96998228,0
+ARKO.US,D,20210401,000000,9.8206,9.86129,9.56454,9.71241,306257.87582374,0
+ARKO.US,D,20210405,000000,9.7422,9.93076,9.67767,9.86129,395308.48306224,0
+ARKO.US,D,20210406,000000,9.86129,9.97054,9.81167,9.91091,182969.8235013,0
+ARKO.US,D,20210407,000000,9.88114,9.95061,9.81167,9.88114,290578.97991582,0
+ARKO.US,D,20210408,000000,9.91091,10.168,9.85136,10.168,671709.85586281,0
+ARKO.US,D,20210409,000000,10.1878,10.2076,10.0885,10.1084,201504.19084441,0
+ARKO.US,D,20210412,000000,10.1084,10.1183,9.9833,10.0102,677430.87449691,0
+ARKO.US,D,20210413,000000,9.99027,10.3366,9.93076,10.3169,727752.26118989,0
+ARKO.US,D,20210414,000000,10.3069,10.3069,10.0588,10.0885,483195.33959234,0
+ARKO.US,D,20210415,000000,10.1084,10.1283,9.82656,9.89106,159616.21837606,0
+ARKO.US,D,20210416,000000,9.89106,9.91091,9.81167,9.85136,198823.0301214,0
+ARKO.US,D,20210419,000000,9.86129,9.86129,9.75212,9.80174,454728.28438466,0
+ARKO.US,D,20210420,000000,9.85136,9.92083,9.7422,9.88114,277187.28236989,0
+ARKO.US,D,20210421,000000,9.84144,10.0935,9.7422,10.0885,492520.45890522,0
+ARKO.US,D,20210422,000000,10.0787,10.1382,9.85136,10.0002,591742.54960818,0
+ARKO.US,D,20210423,000000,10.0588,10.0985,9.93076,9.99027,261516.44707293,0
+ARKO.US,D,20210426,000000,10.0201,10.0985,9.95061,10.0002,459081.01430704,0
+ARKO.US,D,20210427,000000,10.0002,10.0935,9.90099,9.95061,356578.25494035,0
+ARKO.US,D,20210428,000000,9.98041,10.3615,9.91091,10.2374,490262.48025798,0
+ARKO.US,D,20210429,000000,10.1977,10.3069,10.0985,10.2473,210498.82510764,0
+ARKO.US,D,20210430,000000,10.2176,10.4558,10.2176,10.4161,263902.38791928,0
+ARKO.US,D,20210503,000000,10.4459,10.554,10.3268,10.3764,383533.94559164,0
+ARKO.US,D,20210504,000000,10.287,10.5937,10.1779,10.554,382947.53614377,0
+ARKO.US,D,20210505,000000,10.4945,10.5739,10.2673,10.297,486093.1292351,0
+ARKO.US,D,20210506,000000,10.297,10.3566,10.0885,10.2374,325425.0011278,0
+ARKO.US,D,20210507,000000,10.3069,10.3863,10.2176,10.2673,179160.17724283,0
+ARKO.US,D,20210510,000000,10.2772,10.3665,10.168,10.3069,208166.28580896,0
+ARKO.US,D,20210511,000000,10.2276,10.297,10.0002,10.1283,291532.14716271,0
+ARKO.US,D,20210512,000000,10.0588,10.1183,9.69256,9.73226,1144060.6509749,0
+ARKO.US,D,20210513,000000,9.79181,9.98041,9.72233,9.83151,340991.04848219,0
+ARKO.US,D,20210514,000000,9.94069,10.2473,9.8861,10.0985,333558.15759389,0
+ARKO.US,D,20210517,000000,10.0399,10.4459,10.0399,10.426,292685.82210742,0
+ARKO.US,D,20210518,000000,10.4558,10.6335,10.426,10.4558,234348.15780738,0
+ARKO.US,D,20210519,000000,10.3863,10.7029,10.287,10.5441,305534.43598943,0
+ARKO.US,D,20210520,000000,10.554,10.7327,10.4945,10.5441,219586.15639699,0
+ARKO.US,D,20210521,000000,10.5441,10.6632,10.3169,10.4845,225616.50097697,0
+ARKO.US,D,20210524,000000,10.4945,10.6236,10.4647,10.6136,166188.63904358,0
+ARKO.US,D,20210525,000000,10.6036,10.7029,10.3764,10.3962,277077.45654546,0
+ARKO.US,D,20210526,000000,10.4062,10.4945,10.3069,10.3665,189545.26689794,0
+ARKO.US,D,20210527,000000,10.3962,10.3962,10.1084,10.297,398599.22748968,0
+ARKO.US,D,20210528,000000,10.4459,10.4945,10.2276,10.3863,161621.29535419,0
+ARKO.US,D,20210601,000000,10.4558,10.5044,10.2176,10.2673,283251.88454646,0
+ARKO.US,D,20210602,000000,10.2276,10.3268,10.1382,10.2473,166122.1390031,0
+ARKO.US,D,20210603,000000,10.2176,10.4062,10.0885,10.3962,251222.03929122,0
+ARKO.US,D,20210604,000000,10.3962,10.5739,10.3566,10.4945,262428.30368861,0
+ARKO.US,D,20210607,000000,10.4945,10.7724,10.4845,10.6929,566567.24640431,0
+ARKO.US,D,20210608,000000,10.6732,11.2866,10.554,11.0989,803490.76941576,0
+ARKO.US,D,20210609,000000,11.1485,11.2866,10.9799,11.218,595846.40816695,0
+ARKO.US,D,20210610,000000,11.1188,11.1585,10.6533,10.7129,306854.36103532,0
+ARKO.US,D,20210611,000000,10.7029,10.7029,10.0499,10.158,397630.94659722,0
+ARKO.US,D,20210614,000000,10.158,10.2473,9.93076,10.158,374781.12965744,0
+ARKO.US,D,20210615,000000,10.1183,10.1183,9.77197,9.95061,283963.23346435,0
+ARKO.US,D,20210616,000000,10.0985,10.1283,9.56454,9.73226,440212.13160877,0
+ARKO.US,D,20210617,000000,9.73226,9.83151,9.48018,9.70249,374449.63703141,0
+ARKO.US,D,20210618,000000,9.69256,9.69256,9.32664,9.42558,994569.56755025,0
+ARKO.US,D,20210621,000000,9.61416,9.61416,9.17806,9.25726,382843.75577756,0
+ARKO.US,D,20210622,000000,9.21766,9.38598,9.01966,9.30679,442155.74642828,0
+ARKO.US,D,20210623,000000,9.35631,9.47522,9.21766,9.42558,479666.80714136,0
+ARKO.US,D,20210624,000000,9.42558,9.51491,9.30679,9.34638,400793.72882554,0
+ARKO.US,D,20210625,000000,9.30679,9.40584,9.07911,9.19792,4222057.3428402,0
+ARKO.US,D,20210628,000000,9.20784,9.29686,9.13847,9.20784,382076.99015929,0
+ARKO.US,D,20210629,000000,9.15832,9.18799,8.87119,8.96031,274564.56107638,0
+ARKO.US,D,20210630,000000,8.96031,9.12864,8.92071,9.09886,293794.15611544,0
+ARKO.US,D,20210701,000000,9.24744,9.26719,8.78206,8.86127,362924.97850079,0
+ARKO.US,D,20210702,000000,8.88111,8.96031,8.68301,8.86127,499918.08462053,0
+ARKO.US,D,20210706,000000,8.76221,8.76221,8.36621,8.52462,559430.58296906,0
+ARKO.US,D,20210707,000000,8.51479,8.56422,8.31976,8.37614,206778.85314619,0
+ARKO.US,D,20210708,000000,8.26726,8.26726,8.04941,8.06916,316637.92759698,0
+ARKO.US,D,20210709,000000,8.06916,8.47509,8.06916,8.42566,251688.54715095,0
+ARKO.US,D,20210712,000000,8.50486,8.57414,8.33654,8.49495,261726.02295808,0
+ARKO.US,D,20210713,000000,8.49495,8.56422,8.28702,8.36621,190626.39634394,0
+ARKO.US,D,20210714,000000,8.37614,8.37614,8.13853,8.20782,179416.10164105,0
+ARKO.US,D,20210715,000000,8.19789,8.26726,8.10876,8.13853,163530.65257709,0
+ARKO.US,D,20210716,000000,8.14836,8.38606,8.09893,8.22767,185751.74186141,0
+ARKO.US,D,20210719,000000,8.09893,8.12861,7.89101,8.03949,209326.00621189,0
+ARKO.US,D,20210720,000000,8.04941,8.37614,7.98014,8.27709,209929.54445807,0
+ARKO.US,D,20210721,000000,8.32662,8.48502,8.30686,8.34646,171590.2559681,0
+ARKO.US,D,20210722,000000,8.41574,8.53454,8.0642,8.09893,199446.71989499,0
+ARKO.US,D,20210723,000000,8.31669,8.31669,8.03949,8.17814,132555.7397822,0
+ARKO.US,D,20210726,000000,8.12861,8.20782,8.03949,8.18797,140185.10806281,0
+ARKO.US,D,20210727,000000,8.12861,8.12861,7.95037,8.11869,162175.46235819,0
+ARKO.US,D,20210728,000000,8.13853,8.35629,8.06916,8.17814,125174.23528881,0
+ARKO.US,D,20210729,000000,8.20782,8.34646,8.14836,8.28702,119777.65624615,0
+ARKO.US,D,20210730,000000,8.27709,8.38606,8.11869,8.21774,166423.40433801,0
+ARKO.US,D,20210802,000000,8.26726,8.26726,8.00981,8.03949,146769.61964679,0
+ARKO.US,D,20210803,000000,8.05934,8.05934,7.75237,7.93061,161802.65910096,0
+ARKO.US,D,20210804,000000,7.86124,7.86124,7.60389,7.65342,180541.56444737,0
+ARKO.US,D,20210805,000000,7.62364,7.67317,7.2474,7.48509,335703.28768758,0
+ARKO.US,D,20210806,000000,7.54445,7.70284,7.46524,7.52469,186080.21175833,0
+ARKO.US,D,20210809,000000,7.50484,7.71277,7.40589,7.53452,260979.40886723,0
+ARKO.US,D,20210810,000000,7.54445,7.91077,7.54445,7.8811,257135.50501216,0
+ARKO.US,D,20210811,000000,7.8415,8.04554,7.83156,7.9207,183813.16492376,0
+ARKO.US,D,20210812,000000,8.02956,8.48502,8.02956,8.29694,292987.08744232,0
+ARKO.US,D,20210813,000000,8.34646,8.39589,8.20782,8.21774,174719.78817618,0
+ARKO.US,D,20210816,000000,8.09893,8.25734,8.03949,8.21774,172245.1806092,0
+ARKO.US,D,20210817,000000,8.11869,8.19789,8.04941,8.17814,356507.72459439,0
+ARKO.US,D,20210818,000000,8.21774,8.27709,8.13853,8.18797,242136.7231546,0
+ARKO.US,D,20210819,000000,8.13853,8.22767,7.93558,8.07909,135776.96144003,0
+ARKO.US,D,20210820,000000,8.05934,8.16822,7.98014,8.14836,177640.75207549,0
+ARKO.US,D,20210823,000000,8.24742,9.19792,8.21774,8.98999,751133.07087715,0
+ARKO.US,D,20210824,000000,8.98999,9.67271,8.76221,9.14839,802557.75369629,0
+ARKO.US,D,20210825,000000,9.16824,9.54468,9.12864,9.37616,482291.54358761,0
+ARKO.US,D,20210826,000000,9.42558,9.57447,9.13847,9.31671,454512.66304128,0
+ARKO.US,D,20210827,000000,9.28704,9.84144,9.23752,9.66279,556048.14909188,0
+ARKO.US,D,20210830,000000,9.69256,10.1382,9.58538,10.0687,985947.73654426,0
+ARKO.US,D,20210831,000000,10.0002,10.2523,9.84144,10.2374,1229952.5062906,0
+ARKO.US,D,20210901,000000,10.148,10.3814,10.0687,10.3069,896008.4469466,0
+ARKO.US,D,20210902,000000,10.2772,10.7227,10.2573,10.5937,841932.83069557,0
+ARKO.US,D,20210903,000000,10.6433,10.8716,10.5143,10.6433,1044620.9237759,0
+ARKO.US,D,20210907,000000,10.5839,10.7922,10.2623,10.4945,1013333.6623059,0
+ARKO.US,D,20210908,000000,10.5343,10.5839,10.1382,10.1878,702455.04124514,0
+ARKO.US,D,20210909,000000,10.0499,10.297,9.7422,9.75212,2065812.6741985,0
+ARKO.US,D,20210910,000000,9.7422,10.0102,9.72233,9.90099,1300038.5110756,0
+ARKO.US,D,20210913,000000,9.95061,10.168,9.81167,10.0499,910197.13740194,0
+ARKO.US,D,20210914,000000,10.0499,10.0588,9.85136,10.0201,824933.00216536,0
+ARKO.US,D,20210915,000000,10.0201,10.3268,9.92083,10.0201,917048.65672421,0
+ARKO.US,D,20210916,000000,10.03,10.3912,9.70249,10.0588,723286.68271396,0
+ARKO.US,D,20210917,000000,10.0588,10.5937,9.92083,9.93076,12759332.539777,0
+ARKO.US,D,20210920,000000,9.73226,10.148,9.55461,9.57447,777572.88242653,0
+ARKO.US,D,20210921,000000,9.60424,9.70249,9.36624,9.47522,347091.92340812,0
+ARKO.US,D,20210922,000000,9.47522,9.65287,9.37616,9.57447,651205.67671454,0
+ARKO.US,D,20210923,000000,9.59431,9.71241,9.38598,9.61416,346119.61221018,0
+ARKO.US,D,20210924,000000,9.60424,9.71241,9.48514,9.65287,208544.12694805,0
+ARKO.US,D,20210927,000000,9.63401,10.297,9.63401,10.2176,405090.03447116,0
+ARKO.US,D,20210928,000000,10.2076,10.2374,9.7422,9.96056,429438.1174745,0
+ARKO.US,D,20210929,000000,10.0002,10.297,9.94069,10.1977,302681.98728334,0
+ARKO.US,D,20210930,000000,10.148,10.158,9.76204,10.0002,359970.76458125,0
+ARKO.US,D,20211001,000000,10.0201,10.3268,9.76204,10.2573,551792.1465011,0
+ARKO.US,D,20211004,000000,10.1977,10.1977,9.91091,9.96056,341103.89703572,0
+ARKO.US,D,20211005,000000,9.95061,10.2276,9.86129,10.2076,430471.89083107,0
+ARKO.US,D,20211006,000000,10.1283,10.1382,9.91091,10.0499,339095.79732847,0
+ARKO.US,D,20211007,000000,10.1084,10.168,9.95061,10.0985,286329.02278327,0
+ARKO.US,D,20211008,000000,10.0885,10.1084,9.98041,10.0102,159025.77862269,0
+ARKO.US,D,20211011,000000,9.91091,10.0985,9.91091,10.0499,243709.54986962,0
+ARKO.US,D,20211012,000000,10.1233,10.1233,9.80174,9.82159,250474.41762399,0
+ARKO.US,D,20211013,000000,9.8861,9.8861,9.40584,9.53477,235998.56790295,0
+ARKO.US,D,20211014,000000,9.56454,9.66279,9.43552,9.63401,282136.49750386,0
+ARKO.US,D,20211015,000000,9.82159,9.94069,9.67767,9.72233,359541.53704723,0
+ARKO.US,D,20211018,000000,9.70249,9.70249,9.52484,9.66279,189814.28978898,0
+ARKO.US,D,20211019,000000,9.66279,9.66279,9.43552,9.57447,171253.72546021,0
+ARKO.US,D,20211020,000000,9.61416,9.71241,9.51491,9.64393,118662.26920354,0
+ARKO.US,D,20211021,000000,9.57447,9.63401,9.48315,9.61416,218490.9208818,0
+ARKO.US,D,20211022,000000,9.58438,9.71241,9.55461,9.71241,230613.07220037,0
+ARKO.US,D,20211025,000000,9.56454,9.91091,9.53477,9.77197,426128.22909602,0
+ARKO.US,D,20211026,000000,9.77197,9.82159,9.56454,9.58438,303076.95722074,0
+ARKO.US,D,20211027,000000,9.54468,9.59431,9.39591,9.45537,231683.11830629,0
+ARKO.US,D,20211028,000000,9.46529,9.54468,9.43552,9.50499,206857.44410313,0
+ARKO.US,D,20211029,000000,9.50499,9.51491,9.35631,9.49507,314055.50935832,0
+ARKO.US,D,20211101,000000,9.48514,9.86129,9.42558,9.83151,414194.49455881,0
+ARKO.US,D,20211102,000000,9.83151,9.96554,9.69256,9.85136,206424.18626363,0
+ARKO.US,D,20211103,000000,9.80174,10.0885,9.7819,9.89106,413632.26694384,0
+ARKO.US,D,20211104,000000,9.90099,10.0588,9.73226,9.79181,251399.3727325,0
+ARKO.US,D,20211105,000000,9.87121,10.1878,9.7819,10.1382,363719.95625745,0
+ARKO.US,D,20211108,000000,10.1382,10.3466,10.0499,10.3268,237082.72007806,0
+ARKO.US,D,20211109,000000,10.2673,10.4647,10.2573,10.297,328270.39679929,0
+ARKO.US,D,20211110,000000,10.4945,10.7823,9.85136,10.0787,557914.18053082,0
+ARKO.US,D,20211111,000000,10.2176,10.5343,10.1183,10.2772,355665.3907483,0
+ARKO.US,D,20211112,000000,10.3764,10.7525,10.3169,10.4459,349532.2733785,0
+ARKO.US,D,20211115,000000,10.2076,10.2673,9.98041,10.158,769625.12001269,0
+ARKO.US,D,20211116,000000,10.0102,10.2374,9.92083,10.2076,435543.02270592,0
+ARKO.US,D,20211117,000000,10.2176,10.287,9.91091,9.93076,277229.60057747,0
+ARKO.US,D,20211118,000000,9.8464,9.95061,9.67271,9.94069,367873.1860584,0
+ARKO.US,D,20211119,000000,9.93076,10.0002,9.62408,9.68264,455401.34540044,0
+ARKO.US,D,20211122,000000,9.63401,10.0499,9.61416,10.0102,380195.84507478,0
+ARKO.US,D,20211123,000000,9.96056,10.148,9.95061,10.1183,387582.38745001,0
+ARKO.US,D,20211124,000000,10.0588,10.2673,9.99027,10.158,285463.51468064,0
+ARKO.US,D,20211126,000000,9.69753,9.86129,9.20784,9.69256,353000.3512472,0
+ARKO.US,D,20211129,000000,9.7819,9.79181,9.61416,9.64393,407469.92985927,0
+ARKO.US,D,20211130,000000,9.60424,9.64393,9.29686,9.33646,626523.07835606,0
+ARKO.US,D,20211201,000000,9.61416,9.61416,9.00973,9.03952,486102.19742244,0
+ARKO.US,D,20211202,000000,9.08903,9.20784,8.99992,9.17806,331240.73194077,0
+ARKO.US,D,20211203,000000,9.22759,9.37616,8.94046,9.14839,306211.52731068,0
+ARKO.US,D,20211206,000000,9.31671,9.44544,9.08903,9.22759,390226.26784731,0
+ARKO.US,D,20211207,000000,9.39591,9.66279,9.37616,9.54468,210244.91586216,0
+ARKO.US,D,20211208,000000,9.54468,9.85136,9.50499,9.71241,158940.13463117,0
+ARKO.US,D,20211209,000000,9.65287,9.71241,9.41575,9.43552,273544.893789,0
+ARKO.US,D,20211210,000000,9.45537,9.62408,9.13847,9.14839,283917.89252765,0
+ARKO.US,D,20211213,000000,9.08903,9.09886,8.63359,8.66327,586844.72086912,0
+ARKO.US,D,20211214,000000,8.53454,8.61374,8.34646,8.37614,472018.29490969,0
+ARKO.US,D,20211215,000000,8.39589,8.45534,8.17814,8.31669,663686.52522115,0
+ARKO.US,D,20211216,000000,8.39589,8.39589,7.9207,7.98014,1043736.2717222,0
+ARKO.US,D,20211217,000000,7.96029,8.33654,7.9207,8.23749,1203133.8460257,0
+ARKO.US,D,20211220,000000,8.01775,8.09893,7.74244,8.07909,710203.30353753,0
+ARKO.US,D,20211221,000000,8.19789,8.44541,8.19293,8.35629,376404.33519099,0
+ARKO.US,D,20211222,000000,8.29694,8.53454,8.27709,8.41574,328480.98026081,0
+ARKO.US,D,20211223,000000,8.44541,8.56422,8.36621,8.43548,265666.65414476,0
+ARKO.US,D,20211227,000000,8.40085,8.50486,8.21774,8.45534,285381.9009946,0
+ARKO.US,D,20211228,000000,8.47509,8.6979,8.46526,8.56422,330709.73919329,0
+ARKO.US,D,20211229,000000,8.56422,8.75238,8.50486,8.56422,489547.10103462,0
+ARKO.US,D,20211230,000000,8.59399,8.89094,8.59399,8.69294,267833.95091862,0
+ARKO.US,D,20211231,000000,8.69294,9.12416,8.59399,8.68301,292775.49640443,0
+ARKO.US,D,20220103,000000,8.67318,8.87119,8.50983,8.54447,321924.68081522,0
+ARKO.US,D,20220104,000000,8.62367,8.70286,8.51479,8.51479,247313.65054841,0
+ARKO.US,D,20220105,000000,8.51479,8.55479,8.31669,8.37614,425684.89549282,0
+ARKO.US,D,20220106,000000,8.43548,8.57911,8.37614,8.41574,349969.56152346,0
+ARKO.US,D,20220107,000000,8.45534,8.51479,8.05934,8.08902,242436.98091314,0
+ARKO.US,D,20220110,000000,7.99989,8.03949,7.60389,7.99989,555239.06526602,0
+ARKO.US,D,20220111,000000,7.95037,8.40581,7.95037,8.36621,411410.56104596,0
+ARKO.US,D,20220112,000000,8.44541,8.82167,8.43986,8.71278,529273.82218735,0
+ARKO.US,D,20220113,000000,8.78206,9.00973,8.57414,8.70286,528974.57200518,0
+ARKO.US,D,20220114,000000,8.62367,8.73254,8.43548,8.60381,450968.00936838,0
+ARKO.US,D,20220118,000000,8.51479,8.51479,8.18797,8.28702,427000.79023323,0
+ARKO.US,D,20220119,000000,8.31669,8.33654,8.1583,8.29694,326578.6760725,0
+ARKO.US,D,20220120,000000,8.29694,8.37614,8.03949,8.05934,462451.35726777,0
+ARKO.US,D,20220121,000000,7.97021,8.24742,7.91077,7.94054,414194.49455881,0
+ARKO.US,D,20220124,000000,7.81181,8.33654,7.68309,8.28702,762341.35042729,0
+ARKO.US,D,20220125,000000,8.10876,8.19293,7.71277,7.93061,690527.35216616,0
+ARKO.US,D,20220126,000000,7.95037,7.97021,7.46524,7.52469,399380.09917714,0
+ARKO.US,D,20220127,000000,7.59396,7.85142,7.52469,7.65342,391762.82181297,0
+ARKO.US,D,20220128,000000,7.64349,7.73261,7.38604,7.72268,469742.17988777,0
+ARKO.US,D,20220131,000000,7.73261,8.28702,7.73261,8.13853,548860.09926172,0
+ARKO.US,D,20220201,000000,8.07909,8.50486,8.01974,8.47509,425399.75137984,0
+ARKO.US,D,20220202,000000,8.52462,8.61374,8.26726,8.29694,342746.24652033,0
+ARKO.US,D,20220203,000000,8.11869,8.21774,7.98997,8.13853,327962.07842978,0
+ARKO.US,D,20220204,000000,8.13853,8.18797,7.68309,8.10876,399822.42520397,0
+ARKO.US,D,20220207,000000,8.07909,8.14836,7.87117,7.99989,176907.23647746,0
+ARKO.US,D,20220208,000000,7.95037,8.16822,7.9207,8.07909,198477.43142616,0
+ARKO.US,D,20220209,000000,8.12861,8.18797,7.98014,8.06916,334623.16581795,0
+ARKO.US,D,20220210,000000,7.89101,8.17814,7.81181,7.91077,317725.10250122,0
+ARKO.US,D,20220211,000000,7.96029,8.10876,7.89101,7.99989,218940.29994323,0
+ARKO.US,D,20220214,000000,8.00981,8.1583,7.90084,8.08902,167821.92034085,0
+ARKO.US,D,20220215,000000,8.12861,8.47022,8.12861,8.43548,282929.46010777,0
+ARKO.US,D,20220216,000000,8.35629,8.46526,8.04941,8.37614,188775.47855055,0
+ARKO.US,D,20220217,000000,8.29694,8.34646,8.08405,8.10876,198902.62865469,0
+ARKO.US,D,20220218,000000,8.05934,8.28702,8.02956,8.14836,256497.70916937,0
+ARKO.US,D,20220222,000000,8.04941,8.04941,7.37612,7.50484,1076657.8220657,0
+ARKO.US,D,20220223,000000,7.65342,8.20782,7.65342,8.13853,1139175.9207287,0
+ARKO.US,D,20220224,000000,7.83156,8.10876,7.65342,8.06916,650482.23688021,0
+ARKO.US,D,20220225,000000,8.12861,8.48502,7.98014,8.33654,482547.46798583,0
+ARKO.US,D,20220228,000000,8.26726,8.53454,8.19789,8.26726,714231.59386849,0
+ARKO.US,D,20220301,000000,8.25734,8.30686,7.85142,7.98014,718511.77829216,0
+ARKO.US,D,20220302,000000,8.00981,8.57414,8.00981,8.40581,580788.1793035,0
+ARKO.US,D,20220303,000000,8.50486,8.67318,8.23749,8.30686,411945.58409892,0
+ARKO.US,D,20220304,000000,8.16822,8.36621,8.12861,8.1583,602767.45025881,0
+ARKO.US,D,20220307,000000,8.22767,8.59399,7.86124,7.8811,816411.92879647,0
+ARKO.US,D,20220308,000000,7.95037,8.30686,7.89101,8.09893,575952.82029944,0
+ARKO.US,D,20220309,000000,8.27709,8.48502,8.27709,8.33654,471702.92350558,0
+ARKO.US,D,20220310,000000,8.16822,8.30686,7.97021,8.20782,377603.35107239,0
+ARKO.US,D,20220311,000000,8.30686,8.37614,8.18797,8.20782,438921.42627762,0
+ARKO.US,D,20220314,000000,8.29713,8.42616,8.12345,8.16812,461752.09926635,0
+ARKO.US,D,20220315,000000,8.20782,8.30706,8.13833,8.22767,490848.88970586,0
+ARKO.US,D,20220316,000000,8.34676,8.77353,8.26736,8.75368,1200702.5642427,0
+ARKO.US,D,20220317,000000,8.66435,9.18045,8.66435,9.15067,858088.31022694,0
+ARKO.US,D,20220318,000000,9.13082,9.25984,8.82314,9.21022,5309895.2323176,0
+ARKO.US,D,20220321,000000,9.18045,9.30948,8.9373,9.06135,711097.02377854,0
+ARKO.US,D,20220322,000000,9.17052,9.30451,9.02165,9.12089,363450.93336642,0
+ARKO.US,D,20220323,000000,9.13082,9.13082,8.90256,8.9224,299798.30370977,0
+ARKO.US,D,20220324,000000,9.0018,9.07127,8.843,8.98196,473844.0232938,0
+ARKO.US,D,20220325,000000,9.03157,9.09112,8.93233,9.0812,333159.15735101,0
+ARKO.US,D,20220328,000000,9.13578,9.26481,8.9621,9.22014,372437.50701868,0
+ARKO.US,D,20220329,000000,9.23006,9.70647,9.23006,9.59728,626553.30564718,0
+ARKO.US,D,20220330,000000,9.57744,9.57744,8.9224,9.0018,399477.83408512,0
+ARKO.US,D,20220331,000000,8.9224,9.06135,8.91248,9.03157,599241.94053696,0
+ARKO.US,D,20220401,000000,9.05143,9.29459,9.05143,9.26976,449838.51625657,0
+ARKO.US,D,20220404,000000,9.27969,9.32932,9.14075,9.23999,368000.14068114,0
+ARKO.US,D,20220405,000000,9.25984,9.43849,8.90256,8.91248,397810.29519124,0
+ARKO.US,D,20220406,000000,8.83307,9.17052,8.83307,8.97203,400395.73615904,0
+ARKO.US,D,20220407,000000,9.03157,9.17052,8.90256,9.03157,318754.8455523,0
+ARKO.US,D,20220408,000000,9.10105,9.28962,9.03157,9.07127,297578.61296462,0
+ARKO.US,D,20220411,000000,9.0018,9.23999,8.91248,9.10105,397125.14325901,0
+ARKO.US,D,20220412,000000,9.23999,9.41864,8.99684,9.03157,325542.8875632,0
+ARKO.US,D,20220413,000000,9.03157,9.40375,9.03157,9.35909,372337.75695795,0
+ARKO.US,D,20220414,000000,9.41864,9.48811,9.24992,9.38887,370218.8238499,0
+ARKO.US,D,20220418,000000,9.29955,9.44842,9.29955,9.37895,205880.09502333,0
+ARKO.US,D,20220419,000000,9.34918,9.61713,9.33925,9.47819,333917.8623583,0
+ARKO.US,D,20220420,000000,9.57744,9.67371,9.36902,9.48811,397027.40835104,0
+ARKO.US,D,20220421,000000,9.52781,9.62706,9.42857,9.55758,385219.62086019,0
+ARKO.US,D,20220422,000000,9.48811,9.58736,9.36902,9.38887,260835.32544619,0
+ARKO.US,D,20220425,000000,9.29955,9.52781,9.13082,9.45834,261359.26515907,0
+ARKO.US,D,20220426,000000,9.40872,9.43849,9.03157,9.0812,260717.43901079,0
+ARKO.US,D,20220427,000000,9.07127,9.25984,8.97203,9.11097,254117.81378125,0
+ARKO.US,D,20220428,000000,9.23006,9.44842,9.02165,9.24992,277680.99479164,0
+ARKO.US,D,20220429,000000,9.23006,9.37895,9.14075,9.20029,439697.26008323,0
+ARKO.US,D,20220502,000000,9.14075,9.50797,9.09112,9.49804,335235.77225147,0
+ARKO.US,D,20220503,000000,9.52781,9.52781,9.33925,9.50797,273537.84075441,0
+ARKO.US,D,20220504,000000,8.7636,9.14075,8.02917,8.05894,1198128.2066149,0
+ARKO.US,D,20220505,000000,7.9597,8.18797,7.69172,7.8803,708994.21189242,0
+ARKO.US,D,20220506,000000,7.8406,8.09863,7.57262,7.90014,558713.18859297,0
+ARKO.US,D,20220509,000000,7.70164,8.07879,7.63218,7.6818,505592.75474156,0
+ARKO.US,D,20220510,000000,7.75127,7.8803,7.43369,7.55278,558962.05995658,0
+ARKO.US,D,20220511,000000,7.62225,7.92993,7.47338,7.55278,622434.33344285,0
+ARKO.US,D,20220512,000000,7.48331,7.90014,7.4436,7.8406,439521.94179469,0
+ARKO.US,D,20220513,000000,7.8803,8.33188,7.8803,8.1582,332105.23246702,0
+ARKO.US,D,20220516,000000,8.05894,8.43112,7.9597,8.22767,336459.97754214,0
+ARKO.US,D,20220517,000000,8.29713,8.61474,8.29713,8.54526,266361.88184069,0
+ARKO.US,D,20220518,000000,8.29713,8.43608,7.96962,8.11849,541457.43566455,0
+ARKO.US,D,20220519,000000,8.05894,8.28423,7.9597,8.12842,418951.26260594,0
+ARKO.US,D,20220520,000000,8.29713,8.46388,8.13833,8.31699,384087.10501928,0
+ARKO.US,D,20220523,000000,8.35669,8.47082,8.16812,8.39638,301308.66068977,0
+ARKO.US,D,20220524,000000,8.24752,8.46089,8.07879,8.45594,317623.33728775,0
+ARKO.US,D,20220525,000000,8.29713,8.8827,8.29713,8.68421,405968.64106661,0
+ARKO.US,D,20220526,000000,8.71398,9.15067,8.64451,8.843,352446.1842432,0
+ARKO.US,D,20220527,000000,8.81316,9.06184,8.81316,8.95242,311127.80792351,0
+ARKO.US,D,20220531,000000,8.83305,9.03697,8.74353,8.98227,600164.83072697,0
+ARKO.US,D,20220601,000000,9.04195,9.04195,8.63411,8.76342,323824.93252834,0
+ARKO.US,D,20220602,000000,8.78332,9.06681,8.75348,9.02205,370621.32629159,0
+ARKO.US,D,20220603,000000,8.92258,9.05189,8.80321,8.87284,251108.50996967,0
+ARKO.US,D,20220606,000000,8.94248,8.99221,8.76342,8.85295,370782.17664287,0
+ARKO.US,D,20220607,000000,8.70374,8.95242,8.57443,8.8231,432502.46706159,0
+ARKO.US,D,20220608,000000,8.81316,8.81316,8.54459,8.56449,282657.29574548,0
+ARKO.US,D,20220609,000000,8.55454,8.7485,8.39538,8.40532,474967.9651164,0
+ARKO.US,D,20220610,000000,8.36554,8.42522,8.25612,8.32575,313872.31704237,0
+ARKO.US,D,20220613,000000,8.08702,8.26607,8.01242,8.18649,342039.22418235,0
+ARKO.US,D,20220614,000000,8.19644,8.30586,8.05718,8.12681,243956.70122551,0
+ARKO.US,D,20220615,000000,8.1467,8.29093,8.04724,8.12681,284937.349475,0
+ARKO.US,D,20220616,000000,7.96765,8.26607,7.85823,7.98754,285996.9511641,0
+ARKO.US,D,20220617,000000,7.98754,8.12184,7.89802,7.96765,552552.12143093,0
+ARKO.US,D,20220621,000000,8.05718,8.36554,7.99749,8.29591,242179.30484378,0
+ARKO.US,D,20220622,000000,8.1666,8.3158,8.1666,8.25612,183702.15963291,0
+ARKO.US,D,20220623,000000,8.3158,8.37548,8.09697,8.30586,198672.30076437,0
+ARKO.US,D,20220624,000000,8.39538,8.55454,8.16858,8.44511,694125.56343204,0
+ARKO.US,D,20220627,000000,8.5048,8.60427,8.42522,8.47496,138903.32616972,0
+ARKO.US,D,20220628,000000,8.51475,8.68385,8.21633,8.24617,200107.89014962,0
+ARKO.US,D,20220629,000000,8.29591,8.44014,8.10692,8.17655,189720.97871518,0
+ARKO.US,D,20220630,000000,8.05718,8.17655,7.9577,8.11686,186007.34622981,0
+ARKO.US,D,20220701,000000,8.1467,8.24617,7.99749,8.18649,166485.14015688,0
+ARKO.US,D,20220705,000000,8.00745,8.51475,7.93781,8.49486,285954.7279469,0
+ARKO.US,D,20220706,000000,8.56449,8.63411,8.26607,8.36554,214571.35267453,0
+ARKO.US,D,20220707,000000,8.44511,8.77834,8.44511,8.72364,177836.14838437,0
+ARKO.US,D,20220708,000000,8.68385,8.79824,8.62417,8.64406,147781.26024614,0
+ARKO.US,D,20220711,000000,8.56449,8.6739,8.49486,8.59433,173404.72120637,0
+ARKO.US,D,20220712,000000,8.63411,8.84121,8.56449,8.61422,199590.15308141,0
+ARKO.US,D,20220713,000000,8.5048,8.78829,8.42522,8.71369,164271.43719728,0
+ARKO.US,D,20220714,000000,8.57443,8.9574,8.5247,8.83305,203005.2071022,0
+ARKO.US,D,20220715,000000,9.00216,9.10163,8.79297,9.04195,256033.54666318,0
+ARKO.US,D,20220718,000000,9.17126,9.1812,8.83305,8.91263,180483.14197775,0
+ARKO.US,D,20220719,000000,9.04195,9.21104,9.03697,9.12152,170445.07474267,0
+ARKO.US,D,20220720,000000,9.13147,9.18618,8.97232,9.01211,175177.09101463,0
+ARKO.US,D,20220721,000000,8.94248,8.98227,8.89273,8.92258,216041.12275943,0
+ARKO.US,D,20220722,000000,8.97232,9.09168,8.71369,8.71369,198152.55306677,0
+ARKO.US,D,20220725,000000,8.8231,9.02205,8.80321,8.92258,148407.57130147,0
+ARKO.US,D,20220726,000000,8.80321,8.93253,8.73358,8.89273,245859.7619442,0
+ARKO.US,D,20220727,000000,8.99221,9.10163,8.83803,9.05189,249401.48561662,0
+ARKO.US,D,20220728,000000,9.02205,9.1812,8.94248,9.14142,217434.48892746,0
+ARKO.US,D,20220729,000000,9.14142,9.2011,9.03697,9.08173,186694.98148156,0
+ARKO.US,D,20220801,000000,9.04195,9.25083,9.02205,9.17126,335270.4403372,0
+ARKO.US,D,20220802,000000,9.12152,9.15136,8.98227,9.00216,144712.03448062,0
+ARKO.US,D,20220803,000000,9.08173,9.14639,9.02205,9.05189,236688.27597667,0
+ARKO.US,D,20220804,000000,9.08173,9.13147,8.93253,8.94248,161045.38233926,0
+ARKO.US,D,20220805,000000,8.90268,9.21104,8.83305,9.21104,355319.43131058,0
+ARKO.US,D,20220808,000000,9.24089,9.43983,9.23094,9.32046,281860.08119191,0
+ARKO.US,D,20220809,000000,9.44978,9.44978,9.12152,9.3901,410686.13285342,0
+ARKO.US,D,20220810,000000,9.54925,9.79792,8.97242,9.47962,549547.23580593,0
+ARKO.US,D,20220811,000000,9.62883,9.92724,9.51941,9.62883,536806.8826692,0
+ARKO.US,D,20220812,000000,9.62883,10.0466,9.59898,10.0366,410149.294806,0
+ARKO.US,D,20220815,000000,9.97702,10.1262,9.77803,10.0366,277344.20757949,0
+ARKO.US,D,20220816,000000,9.91232,10.176,9.38015,10.1163,356655.49454098,0
+ARKO.US,D,20220817,000000,10.0068,10.0566,9.86756,9.97702,157173.91544669,0
+ARKO.US,D,20220818,000000,9.96705,10.0963,9.81782,10.0765,230273.36290435,0
+ARKO.US,D,20220819,000000,10.0466,10.0913,9.83772,10.0566,280641.6397809,0
+ARKO.US,D,20220822,000000,9.94714,10.1063,9.83772,10.0765,275764.85819277,0
+ARKO.US,D,20220823,000000,10.1262,10.2455,9.94027,9.96705,282595.97154905,0
+ARKO.US,D,20220824,000000,9.92724,10.0018,9.76172,9.96705,259206.31984234,0
+ARKO.US,D,20220825,000000,9.9173,10.0566,9.83772,10.0566,236381.65499453,0
+ARKO.US,D,20220826,000000,10.1164,10.1463,9.93695,9.97682,186084.85588504,0
+ARKO.US,D,20220829,000000,9.97682,10.0865,9.88712,10.0267,145312.69956373,0
+ARKO.US,D,20220830,000000,10.0865,10.0865,9.65788,9.66785,250339.85588822,0
+ARKO.US,D,20220831,000000,9.73761,9.75755,9.49343,9.49841,278831.30267456,0
+ARKO.US,D,20220901,000000,9.44857,9.60804,9.36884,9.58811,214681.65189533,0
+ARKO.US,D,20220902,000000,9.60804,9.67781,9.41867,9.60804,299619.21287514,0
+ARKO.US,D,20220906,000000,9.61801,9.67781,9.49841,9.62798,342345.84813225,0
+ARKO.US,D,20220907,000000,9.56818,10.1263,9.56818,10.0964,346106.31376436,0
+ARKO.US,D,20220908,000000,10.0067,10.1662,9.86718,10.1064,263903.81930353,0
+ARKO.US,D,20220909,000000,10.1064,10.3456,10.0865,10.3356,296586.15855127,0
+ARKO.US,D,20220912,000000,10.3157,10.4453,10.1861,10.3456,514687.14525829,0
+ARKO.US,D,20220913,000000,10.3356,10.3954,10.1463,10.1662,496627.27829509,0
+ARKO.US,D,20220914,000000,10.1662,10.236,10.0167,10.1762,309121.71287561,0
+ARKO.US,D,20220915,000000,10.1363,10.3157,9.92698,10.1762,220194.92794882,0
+ARKO.US,D,20220916,000000,10.1363,10.1866,9.94692,10.1263,1312305.1829918,0
+ARKO.US,D,20220919,000000,10.0067,10.211,9.922,10.1662,412708.09314682,0
+ARKO.US,D,20220920,000000,10.1662,10.2559,9.87715,9.96685,266588.71952539,0
+ARKO.US,D,20220921,000000,9.96685,10.1164,9.84725,9.84725,256088.91353818,0
+ARKO.US,D,20220922,000000,9.76751,9.83728,9.58831,9.63794,257364.14081097,0
+ARKO.US,D,20220923,000000,9.50838,9.52831,9.33894,9.49841,373689.75057282,0
+ARKO.US,D,20220926,000000,9.51834,9.62798,9.20937,9.30904,429626.17518756,0
+ARKO.US,D,20220927,000000,9.36884,9.47848,9.12964,9.14957,207455.69845816,0
+ARKO.US,D,20220928,000000,9.1097,9.40871,9.1097,9.33894,295466.44679955,0
+ARKO.US,D,20220929,000000,9.27914,9.27914,8.97017,9.21934,390688.09868896,0
+ARKO.US,D,20220930,000000,9.1695,9.42864,9.05987,9.35887,340332.17296585,0
+ARKO.US,D,20221003,000000,9.38419,9.49841,9.2592,9.36884,255951.45788407,0
+ARKO.US,D,20221004,000000,9.49841,9.79741,9.48844,9.74758,288106.0476861,0
+ARKO.US,D,20221005,000000,9.61801,9.72765,9.46851,9.51834,313771.12529269,0
+ARKO.US,D,20221006,000000,9.43861,9.53828,9.43861,9.50838,173272.3836006,0
+ARKO.US,D,20221007,000000,9.46851,9.51834,9.33894,9.35887,203899.9113183,0
+ARKO.US,D,20221010,000000,9.28113,9.40871,9.23927,9.34891,137160.67628173,0
+ARKO.US,D,20221011,000000,9.31901,9.41867,9.27914,9.32897,127124.40687991,0
+ARKO.US,D,20221012,000000,9.36884,9.40871,9.21934,9.29907,199381.93459967,0
+ARKO.US,D,20221013,000000,9.1396,9.67781,9.12964,9.61801,384451.424631,0
+ARKO.US,D,20221014,000000,9.73761,9.73761,9.35389,9.40871,154931.58537352,0
+ARKO.US,D,20221017,000000,9.34891,9.62798,9.34891,9.59808,210461.66298159,0
+ARKO.US,D,20221018,000000,9.72765,9.78745,9.2592,9.26917,356776.68516179,0
+ARKO.US,D,20221019,000000,9.2293,9.34392,9.18944,9.21934,326614.70068136,0
+ARKO.US,D,20221020,000000,9.27914,9.45854,9.05987,9.0798,304395.04436097,0
+ARKO.US,D,20221021,000000,9.1396,9.30904,9.04452,9.26917,631362.91577405,0
+ARKO.US,D,20221024,000000,9.51834,9.94692,9.42864,9.82731,854542.7384015,0
+ARKO.US,D,20221025,000000,9.86718,9.91702,9.43861,9.45854,327318.03216698,0
+ARKO.US,D,20221026,000000,9.47848,9.89708,9.14957,9.15954,216205.70400183,0
+ARKO.US,D,20221027,000000,9.24924,9.38877,9.15954,9.27914,425083.11532038,0
+ARKO.US,D,20221028,000000,9.24924,9.72765,9.20937,9.72765,1702248.8138315,0
+ARKO.US,D,20221031,000000,9.65389,10.3456,9.65389,10.216,1632906.9513003,0
+ARKO.US,D,20221101,000000,10.3257,10.4453,10.0566,10.2958,1244081.0255605,0
+ARKO.US,D,20221102,000000,10.2758,10.7542,10.0267,10.1164,1222685.0998388,0
+ARKO.US,D,20221103,000000,10.0067,10.216,9.2891,9.34891,972921.15304151,0
+ARKO.US,D,20221104,000000,9.39874,9.69765,9.30904,9.63794,369245.01664799,0
+ARKO.US,D,20221107,000000,9.67781,10.4054,9.64791,10.2061,1550536.9014071,0
+ARKO.US,D,20221108,000000,10.2659,10.7742,9.17947,9.31901,2407682.2673032,0
+ARKO.US,D,20221109,000000,9.24924,9.54824,9.0798,9.34891,664018.16522134,0
+ARKO.US,D,20221110,000000,9.62798,9.71768,9.23927,9.43861,899638.22620861,0
+ARKO.US,D,20221111,000000,9.42864,9.42864,8.98013,9.2592,671677.55546562,0
+ARKO.US,D,20221114,000000,9.21934,9.38877,9.09973,9.1097,383233.38693693,0
+ARKO.US,D,20221115,000000,9.24924,9.40871,9.1396,9.1695,328305.3048943,0
+ARKO.US,D,20221116,000000,9.0798,9.12964,8.9004,8.9303,260936.98449185,0
+ARKO.US,D,20221117,000000,8.92033,8.9901,8.70874,8.7808,322922.46121332,0
+ARKO.US,D,20221118,000000,8.9602,9.08977,8.7808,9.02,312785.85921726,0
+ARKO.US,D,20221121,000000,8.99,9.05,8.86,8.92,293010,0
+ARKO.US,D,20221122,000000,8.97,9.14,8.8,9.11,220063,0
+ARKO.US,D,20221123,000000,9.13,9.185,9.06,9.12,210173,0
+ARKO.US,D,20221125,000000,9.13,9.35,9.13,9.2,71184,0
+ARKO.US,D,20221128,000000,9.1,9.39,9.08,9.3,308955,0
+ARKO.US,D,20221129,000000,9.25,9.36,9.09,9.27,355647,0
+ARKO.US,D,20221130,000000,9.26,9.47,9.18,9.43,362486,0
+ARKO.US,D,20221201,000000,9.47,9.47,9.085,9.18,264484,0
+ARKO.US,D,20221202,000000,9.12,9.23,9.03,9.12,153752,0
+ARKO.US,D,20221205,000000,9.14,9.37,9.07,9.11,302556,0
+ARKO.US,D,20221206,000000,9.11,9.24,9.07,9.12,195379,0
+ARKO.US,D,20221207,000000,9.22,9.535,9.21,9.48,297188,0
+ARKO.US,D,20221208,000000,9.23,9.54,9.0815,9.2,333134,0
+ARKO.US,D,20221209,000000,9.17,9.31,9.08,9.25,209112,0
+ARKO.US,D,20221212,000000,9.33,9.37,9.1,9.2,216223,0
+ARKO.US,D,20221213,000000,9.27,9.43,9.07,9.17,875744,0
+ARKO.US,D,20221214,000000,9.13,9.22,9.005,9.03,235295,0
+ARKO.US,D,20221215,000000,8.92,9,8.74,8.93,255955,0
+ARKO.US,D,20221216,000000,8.95,8.95,8.65,8.81,602962,0
+ARKO.US,D,20221219,000000,8.79,8.93,8.67,8.72,214674,0
+ARKO.US,D,20221220,000000,8.7,8.8012,8.59,8.72,178635,0
+ARKO.US,D,20221221,000000,8.82,9,8.77,8.89,202918,0
+ARKO.US,D,20221222,000000,8.85,8.85,8.505,8.62,239513,0
+ARKO.US,D,20221223,000000,8.64,8.7,8.57,8.62,89522,0
+ARKO.US,D,20221227,000000,8.66,8.66,8.505,8.61,169188,0
+ARKO.US,D,20221228,000000,8.6,8.67,8.5,8.52,190883,0
+ARKO.US,D,20221229,000000,8.53,8.65,8.44,8.54,339407,0
+ARKO.US,D,20221230,000000,8.53,8.705,8.26,8.66,229721,0
+ARKO.US,D,20230103,000000,8.66,8.74,8.47,8.66,284863,0
+ARKO.US,D,20230104,000000,8.75,8.8,8.52,8.54,189573,0
+ARKO.US,D,20230105,000000,8.48,8.54,8.34,8.44,175896,0
+ARKO.US,D,20230106,000000,8.49,9.1,8.44,8.75,562920,0
+ARKO.US,D,20230109,000000,8.67,8.82,8.13,8.44,276716,0
+ARKO.US,D,20230110,000000,8.34,8.4107,7.82,8.15,349798,0
+ARKO.US,D,20230111,000000,8.16,8.24,8.04,8.18,225931,0
+ARKO.US,D,20230112,000000,8.18,8.56,8.14,8.52,219426,0
+ARKO.US,D,20230113,000000,8.5,8.63,8.48,8.5,180890,0
+ARKO.US,D,20230117,000000,8.51,8.56,8.32,8.41,135448,0
+ARKO.US,D,20230118,000000,8.42,8.6,8.36,8.4,176916,0
+ARKO.US,D,20230119,000000,8.39,8.4,8.285,8.31,140215,0
+ARKO.US,D,20230120,000000,8.39,8.39,8.24,8.29,162045,0
+ARKO.US,D,20230123,000000,8.31,8.47,8.23,8.35,148331,0
+ARKO.US,D,20230124,000000,8.29,8.35,8.17,8.32,123534,0
+ARKO.US,D,20230125,000000,8.34,8.34,8.16,8.23,125543,0
+ARKO.US,D,20230126,000000,8.24,8.28,8.14,8.23,132428,0
+ARKO.US,D,20230127,000000,8.19,8.345,8.16,8.24,163230,0
+ARKO.US,D,20230130,000000,8.23,8.325,8.15,8.23,176902,0
+ARKO.US,D,20230131,000000,8.25,8.425,8.25,8.39,258994,0
+ARKO.US,D,20230201,000000,8.32,8.41,8.0828,8.3,276028,0
+ARKO.US,D,20230202,000000,8.3,8.445,8.21,8.32,229345,0
+ARKO.US,D,20230203,000000,8.33,8.34,8.12,8.19,138338,0
+ARKO.US,D,20230206,000000,8.12,8.15,7.89,8.1,198752,0
+ARKO.US,D,20230207,000000,8.06,8.18,7.935,8.09,185241,0
+ARKO.US,D,20230208,000000,8.02,8.15,7.95,8,152010,0
+ARKO.US,D,20230209,000000,8.03,8.085,7.88,7.93,199715,0
+ARKO.US,D,20230210,000000,7.96,8.025,7.9,7.93,190161,0
+ARKO.US,D,20230213,000000,7.88,8.06,7.83,8.04,204287,0
+ARKO.US,D,20230214,000000,8.02,8.18,7.93,8.06,214392,0
+ARKO.US,D,20230215,000000,8.02,8.2,7.95,8.17,139112,0
+ARKO.US,D,20230216,000000,8.16,8.23,8.05,8.1,163650,0
+ARKO.US,D,20230217,000000,8.17,8.315,7.97,8.26,210613,0
+ARKO.US,D,20230221,000000,8.17,8.2096,7.955,7.96,225089,0
+ARKO.US,D,20230222,000000,7.95,8.15,7.86,8.09,220905,0
+ARKO.US,D,20230223,000000,8.15,8.2,8.03,8.13,163557,0
+ARKO.US,D,20230224,000000,8.07,8.11,7.985,8.05,174641,0
+ARKO.US,D,20230227,000000,8.15,8.17,7.99,8.04,153857,0
+ARKO.US,D,20230228,000000,8.32,8.32,7.97,8.02,292982,0
+ARKO.US,D,20230301,000000,7.92,8.29,7.91,8.27,227242,0
+ARKO.US,D,20230302,000000,8.25,8.67,8.23,8.58,314259,0
+ARKO.US,D,20230303,000000,8.59,8.91,8.5,8.88,249707,0
+ARKO.US,D,20230306,000000,8.9,8.99,8.44,8.64,394484,0
+ARKO.US,D,20230307,000000,8.65,8.93,8.61,8.61,176525,0
+ARKO.US,D,20230308,000000,8.56,8.78,8.56,8.7,183028,0
+ARKO.US,D,20230309,000000,8.7,9.1,8.615,8.85,308653,0
+ARKO.US,D,20230310,000000,8.84,8.84,8.41,8.62,237362,0
+ARKO.US,D,20230313,000000,8.5,8.71,8.42,8.46,197081,0
+ARKO.US,D,20230314,000000,8.59,8.66,8.4,8.47,256454,0
+ARKO.US,D,20230315,000000,8.3,8.49,8.24,8.48,227008,0
+ARKO.US,D,20230316,000000,8.37,8.7,8.3,8.65,205600,0
+ARKO.US,D,20230317,000000,8.6,8.61,8.3247,8.57,751821,0
+ARKO.US,D,20230320,000000,8.56,8.7,8.3417,8.4,174959,0
+ARKO.US,D,20230321,000000,8.52,8.68,8.42,8.49,165455,0
+ARKO.US,D,20230322,000000,8.44,8.4999,8.315,8.32,178105,0
+ARKO.US,D,20230323,000000,8.34,8.41,8.235,8.3,206649,0
+ARKO.US,D,20230324,000000,8.23,8.31,8.14,8.29,166946,0
+ARKO.US,D,20230327,000000,8.37,8.405,8.21,8.25,174300,0
+ARKO.US,D,20230328,000000,8.22,8.38,8.19,8.24,163354,0
+ARKO.US,D,20230329,000000,8.28,8.5,8.195,8.43,240545,0
+ARKO.US,D,20230330,000000,8.48,8.5599,8.26,8.32,113606,0
+ARKO.US,D,20230331,000000,8.36,8.52,8.35,8.49,254062,0
+ARKO.US,D,20230403,000000,8.51,8.695,8.43,8.66,219561,0
+ARKO.US,D,20230404,000000,8.67,8.71,8.395,8.44,162573,0
+ARKO.US,D,20230405,000000,8.38,8.63,8.25,8.42,120175,0
+ARKO.US,D,20230406,000000,8.46,8.53,8.38,8.52,109374,0
+ARKO.US,D,20230410,000000,8.48,8.66,8.48,8.65,165055,0
+ARKO.US,D,20230411,000000,8.69,8.845,8.63,8.8,176297,0
+ARKO.US,D,20230412,000000,8.86,8.86,8.73,8.76,158430,0
+ARKO.US,D,20230413,000000,8.76,8.94,8.715,8.94,124268,0
+ARKO.US,D,20230414,000000,8.98,9.04,8.73,8.77,151253,0
+ARKO.US,D,20230417,000000,8.78,8.85,8.6599,8.745,126306,0
+ARKO.US,D,20230418,000000,8.75,8.9,8.74,8.85,220445,0
+ARKO.US,D,20230419,000000,8.84,8.84,8.57,8.6,112264,0
+ARKO.US,D,20230420,000000,8.6,8.67,8.525,8.59,82932,0
+ARKO.US,D,20230421,000000,8.57,8.74,8.45,8.47,160777,0
+ARKO.US,D,20230424,000000,8.47,8.5825,8.455,8.52,82228,0
+ARKO.US,D,20230425,000000,8.47,8.53,8.2533,8.31,120322,0
+ARKO.US,D,20230426,000000,8.26,8.5503,8.155,8.22,172989,0
+ARKO.US,D,20230427,000000,8.23,8.35,8.14,8.34,131018,0
+ARKO.US,D,20230428,000000,8.3,8.46,8.3,8.36,133723,0
+ARKO.US,D,20230501,000000,8.35,8.435,8.31,8.39,127435,0
+ARKO.US,D,20230502,000000,8.37,8.38,8.0311,8.18,137710,0
+ARKO.US,D,20230503,000000,8.21,8.2775,8.05,8.08,143970,0
+ARKO.US,D,20230504,000000,8.04,8.07,7.88,8.07,167584,0
+ARKO.US,D,20230505,000000,8.15,8.2,8.085,8.15,186954,0
+ARKO.US,D,20230508,000000,8.23,8.23,7.99,8.08,212576,0
+ARKO.US,D,20230509,000000,7.91,7.91,6.885,7.365,516859,0
+ARKO.US,D,20230510,000000,7.44,7.44,6.82,6.995,518474,0
+ARKO.US,D,20230511,000000,6.95,7.02,6.75,6.78,259319,0
+ARKO.US,D,20230512,000000,6.78,6.91,6.7,6.83,239151,0
+ARKO.US,D,20230515,000000,6.81,7.085,6.77,7.04,220951,0
+ARKO.US,D,20230516,000000,7.14,7.48,7.05,7.38,357840,0
+ARKO.US,D,20230517,000000,7.38,7.53,7.2,7.24,307129,0
+ARKO.US,D,20230518,000000,7.21,7.45,7.19,7.43,219591,0
+ARKO.US,D,20230519,000000,7.76,7.76,7.51,7.62,520277,0
+ARKO.US,D,20230522,000000,7.67,7.755,7.5136,7.63,299182,0
+ARKO.US,D,20230523,000000,7.66,7.67,7.48,7.51,295251,0
+ARKO.US,D,20230524,000000,7.54,7.59,7.41,7.47,253252,0
+ARKO.US,D,20230525,000000,7.44,7.53,7.38,7.45,203629,0
+ARKO.US,D,20230526,000000,7.43,7.58,7.39,7.48,257776,0
+ARKO.US,D,20230530,000000,7.47,7.47,7.26,7.29,243918,0
+ARKO.US,D,20230531,000000,7.29,7.49,7.22,7.25,517376,0
+ARKO.US,D,20230601,000000,7.28,7.28,7.09,7.13,255389,0
+ARKO.US,D,20230602,000000,7.22,7.58,7.17,7.51,367301,0
+ARKO.US,D,20230605,000000,7.48,7.6251,7.43,7.55,205618,0
+ARKO.US,D,20230606,000000,7.51,7.98,7.5,7.95,276141,0
+ARKO.US,D,20230607,000000,7.95,8.11,7.93,8,320439,0
+ARKO.US,D,20230608,000000,8.01,8.06,7.91,8.04,173682,0
+ARKO.US,D,20230609,000000,8.02,8.035,7.92,7.98,148538,0
+ARKO.US,D,20230612,000000,8.02,8.1,7.89,7.99,236814,0
+ARKO.US,D,20230613,000000,7.98,8.05,7.945,7.98,204582,0
+ARKO.US,D,20230614,000000,8.01,8.06,7.84,7.87,273252,0
+ARKO.US,D,20230615,000000,7.85,8.05,7.85,8,220529,0
+ARKO.US,D,20230616,000000,8.13,8.13,7.915,7.93,478607,0
+ARKO.US,D,20230620,000000,7.92,7.94,7.8,7.92,222569,0
+ARKO.US,D,20230621,000000,7.87,8,7.81,7.82,209890,0
+ARKO.US,D,20230622,000000,7.81,7.94,7.74,7.88,178795,0
+ARKO.US,D,20230623,000000,7.77,7.916,7.65,7.66,470782,0
+ARKO.US,D,20230626,000000,7.8,7.83,7.63,7.69,221907,0
+ARKO.US,D,20230627,000000,7.67,7.91,7.54,7.79,236522,0
+ARKO.US,D,20230628,000000,7.79,7.875,7.58,7.83,185829,0
+ARKO.US,D,20230629,000000,7.82,8.06,7.82,8.05,226573,0
+ARKO.US,D,20230630,000000,8.08,8.17,7.94,7.95,197702,0
+ARKO.US,D,20230703,000000,7.95,8.065,7.89,8.03,77180,0
+ARKO.US,D,20230705,000000,8.03,8.03,7.91,7.99,217237,0
+ARKO.US,D,20230706,000000,7.96,8.01,7.83,7.88,257134,0
+ARKO.US,D,20230707,000000,7.85,8.02,7.85,7.97,428057,0
+ARKO.US,D,20230710,000000,7.94,8.06,7.9,8.02,213714,0
+ARKO.US,D,20230711,000000,7.95,8.16,7.95,8.14,438486,0
+ARKO.US,D,20230712,000000,8.25,8.34,8.17,8.19,210863,0
+ARKO.US,D,20230713,000000,8.18,8.255,8.14,8.16,153705,0
+ARKO.US,D,20230714,000000,8.16,8.19,7.97,8.01,214263,0
+ARKO.US,D,20230717,000000,7.99,8.22,7.95,8.2,217283,0
+ARKO.US,D,20230718,000000,8.16,8.31,8.16,8.27,156692,0
+ARKO.US,D,20230719,000000,8.27,8.33,8.04,8.21,303666,0
+ARKO.US,D,20230720,000000,8.24,8.51,8.2,8.43,244544,0
+ARKO.US,D,20230721,000000,8.47,8.55,8.11,8.21,215378,0
+ARKO.US,D,20230724,000000,8.2,8.29,8.13,8.22,139047,0
+ARKO.US,D,20230725,000000,8.17,8.245,8.12,8.15,129671,0
+ARKO.US,D,20230726,000000,8.13,8.28,8.1,8.16,121246,0
+ARKO.US,D,20230727,000000,8.22,8.23,8.0717,8.15,149875,0
+ARKO.US,D,20230728,000000,8.23,8.25,8.14,8.18,115119,0
+ARKO.US,D,20230731,000000,8.17,8.355,8.17,8.34,172021,0
+ARKO.US,D,20230801,000000,8.32,8.34,8.07,8.08,184194,0
+ARKO.US,D,20230802,000000,8.03,8.07,7.9,8.01,152722,0
+ARKO.US,D,20230803,000000,8.04,8.09,7.99,8.02,166834,0
+ARKO.US,D,20230804,000000,8.04,8.14,7.99,8.03,123087,0
+ARKO.US,D,20230807,000000,8.01,8.12,7.9625,8.09,183584,0
+ARKO.US,D,20230808,000000,7.98,8.095,7.63,7.98,267361,0
+ARKO.US,D,20230809,000000,7.96,8.21,7.88,8.2,218880,0
+ARKO.US,D,20230810,000000,8.3,8.42,8.2,8.32,213500,0
+ARKO.US,D,20230811,000000,8.3,8.34,8.18,8.24,163533,0
+ARKO.US,D,20230814,000000,8.15,8.31,8.03,8.3,147779,0
+ARKO.US,D,20230815,000000,8.27,8.33,8.26,8.28,91526,0
+ARKO.US,D,20230816,000000,8.28,8.37,8.0861,8.33,168978,0
+ARKO.US,D,20230817,000000,8.36,8.395,8.14,8.14,159948,0
+ARKO.US,D,20230818,000000,8.1,8.225,8.08,8.11,205531,0
+ARKO.US,D,20230821,000000,8.1,8.1363,8.02,8.1,200593,0
+ARKO.US,D,20230822,000000,8.09,8.11,7.57,7.63,391280,0
+ARKO.US,D,20230823,000000,7.63,7.66,7.355,7.39,476027,0
+ARKO.US,D,20230824,000000,7.39,7.51,7.275,7.42,245930,0
+ARKO.US,D,20230825,000000,7.42,7.675,7.42,7.65,171546,0
+ARKO.US,D,20230828,000000,7.63,7.665,7.49,7.53,282545,0
+ARKO.US,D,20230829,000000,7.54,7.8,7.49,7.79,195737,0
+ARKO.US,D,20230830,000000,7.76,7.8359,7.6,7.6,396380,0
+ARKO.US,D,20230831,000000,7.59,7.665,7.5094,7.53,627939,0
+ARKO.US,D,20230901,000000,7.55,7.67,7.47,7.57,445600,0
+ARKO.US,D,20230905,000000,7.52,7.75,7.34,7.5,593085,0
+ARKO.US,D,20230906,000000,7.46,7.575,7.18,7.4,692510,0
+ARKO.US,D,20230907,000000,7.41,7.45,7.215,7.25,854878,0
+ARKO.US,D,20230908,000000,7.27,7.425,7.205,7.42,356822,0
+ARKO.US,D,20230911,000000,7.44,7.53,7.305,7.32,627955,0
+ARKO.US,D,20230912,000000,7.33,7.55,7.3,7.51,697453,0
+ARKO.US,D,20230913,000000,7.54,7.695,7.41,7.51,828785,0
+ARKO.US,D,20230914,000000,7.55,7.68,7.44,7.47,787466,0
+ARKO.US,D,20230915,000000,7.45,7.53,7.35,7.38,1042157,0
+ARKO.US,D,20230918,000000,7.38,7.565,7.38,7.53,461035,0
+ARKO.US,D,20230919,000000,7.53,7.61,7.495,7.54,348792,0
+ARKO.US,D,20230920,000000,7.54,7.56,7.36,7.37,253010,0
+ARKO.US,D,20230921,000000,7.34,7.49,7.335,7.43,291917,0
+ARKO.US,D,20230922,000000,7.44,7.5,7.34,7.34,187842,0
+ARKO.US,D,20230925,000000,7.29,7.345,7.11,7.13,543074,0
+ARKO.US,D,20230926,000000,7.11,7.22,7.02,7.07,558582,0
+ARKO.US,D,20230927,000000,7.12,7.18,7.01,7.06,536302,0
+ARKO.US,D,20230928,000000,7.06,7.18,7.0285,7.14,344598,0
+ARKO.US,D,20230929,000000,7.16,7.18,7.09,7.15,286787,0
+ARKO.US,D,20231002,000000,7.16,7.2,6.99,7.09,293408,0
+ARKO.US,D,20231003,000000,7.07,7.255,7.05,7.23,259467,0
+ARKO.US,D,20231004,000000,7.24,7.46,7.22,7.44,268843,0
+ARKO.US,D,20231005,000000,7.41,7.57,7.4,7.51,344267,0
+ARKO.US,D,20231006,000000,7.49,7.6,7.31,7.53,217680,0
+ARKO.US,D,20231009,000000,7.49,7.55,7.4,7.53,231642,0
+ARKO.US,D,20231010,000000,7.56,7.7,7.45,7.68,280639,0
+ARKO.US,D,20231011,000000,7.68,7.72,7.51,7.67,189672,0
+ARKO.US,D,20231012,000000,7.66,7.67,7.47,7.62,259516,0
+ARKO.US,D,20231013,000000,7.64,7.73,7.575,7.61,187744,0
+ARKO.US,D,20231016,000000,7.65,7.83,7.575,7.78,212349,0
+ARKO.US,D,20231017,000000,7.7,7.945,7.7,7.83,287787,0
+ARKO.US,D,20231018,000000,7.77,7.8,7.715,7.73,178692,0
+ARKO.US,D,20231019,000000,7.68,7.84,7.65,7.66,183062,0
+ARKO.US,D,20231020,000000,7.7,7.74,7.58,7.59,230570,0
+ARKO.US,D,20231023,000000,7.59,7.69,7.48,7.56,188945,0
+ARKO.US,D,20231024,000000,7.58,7.7,7.45,7.5,233993,0
+ARKO.US,D,20231025,000000,7.43,7.5719,7.33,7.52,196615,0
+ARKO.US,D,20231026,000000,7.52,7.685,7.505,7.64,172299,0
+ARKO.US,D,20231027,000000,7.69,7.7713,7.5725,7.62,226112,0
+ARKO.US,D,20231030,000000,7.65,7.78,7.47,7.71,190614,0
+ARKO.US,D,20231031,000000,7.7,7.83,7.54,7.55,255731,0
+ARKO.US,D,20231101,000000,7.53,7.59,7.46,7.57,203852,0
+ARKO.US,D,20231102,000000,7.63,7.74,7.62,7.73,247043,0
+ARKO.US,D,20231103,000000,7.81,7.955,7.79,7.9,308642,0
+ARKO.US,D,20231106,000000,7.88,7.915,7.815,7.87,190961,0
+ARKO.US,D,20231107,000000,8.15,8.15,7.0699,7.42,597811,0
+ARKO.US,D,20231108,000000,7.39,7.52,7.155,7.26,346387,0
+ARKO.US,D,20231109,000000,7.34,7.41,7.16,7.18,311112,0
+ARKO.US,D,20231110,000000,7.23,7.62,7.16,7.58,280272,0
+ARKO.US,D,20231113,000000,7.54,7.68,7.535,7.55,208361,0
+ARKO.US,D,20231114,000000,7.36,7.46,7.0299,7.25,452591,0
+ARKO.US,D,20231115,000000,7.31,7.44,7.255,7.34,278668,0
+ARKO.US,D,20231116,000000,7.31,7.36,7.145,7.2,207139,0
+ARKO.US,D,20231117,000000,7.26,7.36,7.195,7.35,314320,0
+ARKO.US,D,20231120,000000,7.35,7.595,7.35,7.52,253783,0
+ARKO.US,D,20231121,000000,7.47,7.59,7.39,7.5,181129,0
+ARKO.US,D,20231122,000000,7.53,7.615,7.49,7.5,122962,0
+ARKO.US,D,20231124,000000,7.48,7.59,7.48,7.54,105205,0
+ARKO.US,D,20231127,000000,7.54,7.59,7.4856,7.55,170145,0
+ARKO.US,D,20231128,000000,7.54,7.56,7.465,7.47,135226,0
+ARKO.US,D,20231129,000000,7.53,7.69,7.49,7.51,146482,0
+ARKO.US,D,20231130,000000,7.52,7.54,7.43,7.48,459159,0
+ARKO.US,D,20231201,000000,7.5,7.71,7.465,7.69,278107,0
+ARKO.US,D,20231204,000000,7.66,7.79,7.64,7.73,227155,0
+ARKO.US,D,20231205,000000,7.73,7.79,7.67,7.77,166835,0
+ARKO.US,D,20231206,000000,7.8,7.89,7.685,7.7,194466,0
+ARKO.US,D,20231207,000000,7.73,7.85,7.585,7.83,244312,0
+ARKO.US,D,20231208,000000,7.81,7.86,7.74,7.78,173246,0
+ARKO.US,D,20231211,000000,7.78,7.82,7.66,7.73,205620,0
+ARKO.US,D,20231212,000000,7.76,7.77,7.63,7.74,146970,0
+ARKO.US,D,20231213,000000,7.72,8,7.67,8,435976,0
+ARKO.US,D,20231214,000000,8.11,8.24,7.84,7.91,408994,0
+ARKO.US,D,20231215,000000,7.99,7.99,7.83,7.83,690695,0
+ARKO.US,D,20231218,000000,7.87,7.963,7.83,7.89,196129,0
+ARKO.US,D,20231219,000000,7.95,8.01,7.61,8,303076,0
+ARKO.US,D,20231220,000000,8.01,8.09,7.91,7.93,266465,0
+ARKO.US,D,20231221,000000,7.98,8.1,7.94,8.1,248026,0
+ARKO.US,D,20231222,000000,8.07,8.19,8.07,8.09,256156,0
+ARKO.US,D,20231226,000000,8.1,8.13,8.005,8.08,287559,0
+ARKO.US,D,20231227,000000,8.08,8.21,8.01,8.19,248399,0
+ARKO.US,D,20231228,000000,8.15,8.23,8.03,8.19,225274,0
+ARKO.US,D,20231229,000000,8.22,8.2993,8.19,8.25,227944,0
+ARKO.US,D,20240102,000000,8.23,8.42,7.96,8.35,256152,0
+ARKO.US,D,20240103,000000,8.38,8.4,8.17,8.17,275818,0
+ARKO.US,D,20240104,000000,8.27,8.37,8.085,8.3,206519,0
+ARKO.US,D,20240105,000000,8.27,8.37,8.27,8.31,307392,0
+ARKO.US,D,20240108,000000,8.26,8.34,8.18,8.32,148596,0
+ARKO.US,D,20240109,000000,8.08,8.24,8.04,8.05,165898,0
+ARKO.US,D,20240110,000000,7.99,8.16,7.99,8.1,166525,0
+ARKO.US,D,20240111,000000,8.07,8.09,7.99,8.08,171046,0
+ARKO.US,D,20240112,000000,8.19,8.19,8.03,8.03,153514,0
+ARKO.US,D,20240116,000000,7.95,7.9961,7.89,7.9,148128,0
+ARKO.US,D,20240117,000000,7.82,7.89,7.8,7.8,156261,0
+ARKO.US,D,20240118,000000,7.77,7.79,7.69,7.76,171157,0
+ARKO.US,D,20240119,000000,7.81,7.81,7.61,7.76,261947,0
+ARKO.US,D,20240122,000000,7.83,7.98,7.81,7.97,238527,0
+ARKO.US,D,20240123,000000,8.04,8.1,7.89,7.91,189339,0
+ARKO.US,D,20240124,000000,8,8,7.75,7.78,157859,0
+ARKO.US,D,20240125,000000,7.84,7.955,7.83,7.95,234823,0
+ARKO.US,D,20240126,000000,8.01,8.04,7.915,7.94,132596,0
+ARKO.US,D,20240129,000000,7.93,7.96,7.87,7.96,147017,0
+ARKO.US,D,20240130,000000,7.94,8.005,7.89,7.99,116956,0
+ARKO.US,D,20240131,000000,7.99,8.025,7.8,7.8,264957,0
+ARKO.US,D,20240201,000000,7.84,8.045,7.84,7.99,205722,0
+ARKO.US,D,20240202,000000,7.89,7.99,7.815,7.93,204766,0
+ARKO.US,D,20240205,000000,7.82,7.94,7.77,7.77,180089,0
+ARKO.US,D,20240206,000000,7.76,7.93,7.76,7.93,137074,0
+ARKO.US,D,20240207,000000,7.92,8.01,7.87,7.9,147480,0
+ARKO.US,D,20240208,000000,7.9,8.08,7.9,8.08,167011,0
+ARKO.US,D,20240209,000000,8.06,8.14,8.04,8.12,192543,0
+ARKO.US,D,20240212,000000,8.12,8.39,8.12,8.36,226569,0
+ARKO.US,D,20240213,000000,8.09,8.15,7.85,7.88,309083,0
+ARKO.US,D,20240214,000000,7.96,8.07,7.914,8.05,183089,0
+ARKO.US,D,20240215,000000,8,8.22,7.89,8.21,224588,0
+ARKO.US,D,20240216,000000,8.24,8.3,7.9699,8.04,282427,0
+ARKO.US,D,20240220,000000,7.96,8.193,7.96,8.11,227873,0
+ARKO.US,D,20240221,000000,8.08,8.13,8.005,8.09,142604,0
+ARKO.US,D,20240222,000000,8.05,8.05,7.93,7.98,162263,0
+ARKO.US,D,20240223,000000,7.97,8.05,7.932,8,176787,0
+ARKO.US,D,20240226,000000,7.96,8.02,7.8,7.95,146369,0
+ARKO.US,D,20240227,000000,8.07,8.09,7.98,7.99,241869,0
+ARKO.US,D,20240228,000000,7.18,7.24,6.265,6.705,753183,0
+ARKO.US,D,20240229,000000,6.71,6.949,6.405,6.53,825987,0
+ARKO.US,D,20240301,000000,6.57,6.635,6.49,6.5,508065,0
+ARKO.US,D,20240304,000000,6.42,6.63,6.42,6.51,372088,0
+ARKO.US,D,20240305,000000,6.47,6.615,6.405,6.41,418221,0
+ARKO.US,D,20240306,000000,6.46,6.49,6.34,6.45,367426,0
+ARKO.US,D,20240307,000000,6.51,6.58,6.4,6.43,271683,0
+ARKO.US,D,20240308,000000,6.45,6.525,6.3511,6.41,369974,0
+ARKO.US,D,20240311,000000,6.43,6.48,6.245,6.26,292485,0
+ARKO.US,D,20240312,000000,6.26,6.275,6.08,6.09,294022,0
+ARKO.US,D,20240313,000000,6.09,6.1,5.64,5.84,924624,0
+ARKO.US,D,20240314,000000,5.85,5.89,5.505,5.57,529071,0
+ARKO.US,D,20240315,000000,5.55,5.7,5.48,5.55,863006,0
+ARKO.US,D,20240318,000000,5.55,5.765,5.48,5.69,508350,0
+ARKO.US,D,20240319,000000,5.71,5.83,5.63,5.75,361846,0
+ARKO.US,D,20240320,000000,5.75,5.91,5.74,5.88,337759,0
+ARKO.US,D,20240321,000000,5.92,6.09,5.91,5.95,390990,0
+ARKO.US,D,20240322,000000,5.92,5.945,5.71,5.75,443627,0
+ARKO.US,D,20240325,000000,5.79,5.83,5.655,5.66,272542,0
+ARKO.US,D,20240326,000000,5.65,5.6822,5.34,5.36,386120,0
+ARKO.US,D,20240327,000000,5.54,5.54,5.31,5.5,426041,0
+ARKO.US,D,20240328,000000,5.54,5.75,5.54,5.7,499449,0
+ARKO.US,D,20240401,000000,5.73,5.79,5.69,5.77,349652,0
+ARKO.US,D,20240402,000000,5.7,5.7,5.36,5.39,448837,0
+ARKO.US,D,20240403,000000,5.36,5.51,5.035,5.26,473346,0
+ARKO.US,D,20240404,000000,5.26,5.37,5.07,5.1,403685,0
+ARKO.US,D,20240405,000000,5.11,5.25,5.03,5.2,307388,0
+ARKO.US,D,20240408,000000,5.21,5.25,5.12,5.15,303426,0
+ARKO.US,D,20240409,000000,5.19,5.22,5.08,5.12,257723,0
+ARKO.US,D,20240410,000000,5.01,5.04,4.8,4.85,521421,0
+ARKO.US,D,20240411,000000,4.84,4.94,4.77,4.82,334499,0
+ARKO.US,D,20240412,000000,4.79,4.79,4.64,4.67,337196,0
+ARKO.US,D,20240415,000000,4.62,4.815,4.62,4.72,391700,0
+ARKO.US,D,20240416,000000,4.7,4.74,4.625,4.7,360452,0
+ARKO.US,D,20240417,000000,4.73,4.81,4.48,4.48,277867,0
+ARKO.US,D,20240418,000000,4.49,4.66,4.455,4.49,550034,0
+ARKO.US,D,20240419,000000,4.54,4.5778,4.47,4.55,400418,0
+ARKO.US,D,20240422,000000,4.54,4.745,4.36,4.58,425336,0
+ARKO.US,D,20240423,000000,4.58,4.65,4.395,4.44,410505,0
+ARKO.US,D,20240424,000000,4.41,4.435,4.31,4.37,369582,0
+ARKO.US,D,20240425,000000,4.35,4.35,4.24,4.34,290682,0
+ARKO.US,D,20240426,000000,4.34,4.58,4.31,4.55,411198,0
+ARKO.US,D,20240429,000000,4.57,4.74,4.555,4.64,328734,0
+ARKO.US,D,20240430,000000,4.63,4.73,4.16,4.3,828209,0
+ARKO.US,D,20240501,000000,4.28,4.31,4.105,4.19,417960,0
+ARKO.US,D,20240502,000000,4.19,4.31,4.09,4.24,408260,0
+ARKO.US,D,20240503,000000,4.32,4.38,4.19,4.27,294678,0
+ARKO.US,D,20240506,000000,4.3,4.495,4.28,4.36,471657,0
+ARKO.US,D,20240507,000000,4.4,4.47,4.23,4.28,364522,0
+ARKO.US,D,20240508,000000,4.67,5.24,4.52,5.04,1539182,0
+ARKO.US,D,20240509,000000,5.05,5.255,4.96,5.19,559430,0
+ARKO.US,D,20240510,000000,5.2,5.285,5.01,5.26,488851,0
+ARKO.US,D,20240513,000000,5.35,5.78,5.35,5.54,599626,0
+ARKO.US,D,20240514,000000,5.58,5.805,5.5577,5.675,525607,0
+ARKO.US,D,20240515,000000,5.75,5.75,5.575,5.65,439222,0
+ARKO.US,D,20240516,000000,5.68,5.8,5.64,5.76,443285,0
+ARKO.US,D,20240517,000000,5.71,5.785,5.545,5.71,298221,0
+ARKO.US,D,20240520,000000,5.72,5.8,5.585,5.69,373328,0
+ARKO.US,D,20240521,000000,5.67,5.67,5.5001,5.53,316833,0
+ARKO.US,D,20240522,000000,5.55,5.71,5.48,5.63,467967,0
+ARKO.US,D,20240523,000000,5.62,5.69,5.35,5.45,488591,0
+ARKO.US,D,20240524,000000,5.49,5.6,5.435,5.53,332311,0
+ARKO.US,D,20240528,000000,5.58,5.705,5.515,5.68,445445,0
+ARKO.US,D,20240529,000000,5.6,5.64,5.46,5.47,350389,0
+ARKO.US,D,20240530,000000,5.53,5.85,5.53,5.78,419123,0
+ARKO.US,D,20240531,000000,5.79,6.08,5.79,6,1018514,0
+ARKO.US,D,20240603,000000,6.01,6.19,5.93,6.14,490620,0
+ARKO.US,D,20240604,000000,6.08,6.21,5.965,6.2,360223,0
+ARKO.US,D,20240605,000000,6.22,6.25,5.995,6.08,239410,0
+ARKO.US,D,20240606,000000,6.03,6.2,6.03,6.18,221106,0
+ARKO.US,D,20240607,000000,6.13,6.15,5.97,6.02,282419,0
+ARKO.US,D,20240610,000000,6.01,6.15,5.94,6.12,229335,0
+ARKO.US,D,20240611,000000,6.04,6.12,5.875,6.12,387948,0
+ARKO.US,D,20240612,000000,6.26,6.445,6.225,6.24,414046,0
+ARKO.US,D,20240613,000000,6.22,6.2339,6.025,6.06,242650,0
+ARKO.US,D,20240614,000000,5.99,6.11,5.96,6.09,264380,0
+ARKO.US,D,20240617,000000,5.95,6.08,5.925,6.07,325522,0
+ARKO.US,D,20240618,000000,6.09,6.26,6.05,6.21,380278,0
+ARKO.US,D,20240620,000000,6.17,6.24,6.1,6.13,298390,0
+ARKO.US,D,20240621,000000,6.13,6.36,6.04,6.11,1813243,0
+ARKO.US,D,20240624,000000,6.15,6.35,6.13,6.31,338290,0
+ARKO.US,D,20240625,000000,6.28,6.38,6.26,6.27,205934,0
+ARKO.US,D,20240626,000000,6.2,6.36,6.19,6.34,295265,0
+ARKO.US,D,20240627,000000,6.35,6.35,6.2301,6.3,332666,0
+ARKO.US,D,20240628,000000,6.35,6.41,6.15,6.27,3130107,0
+ARKO.US,D,20240701,000000,6.24,6.26,5.692,5.77,566443,0
+ARKO.US,D,20240702,000000,5.79,6.01,5.77,5.92,275465,0
+ARKO.US,D,20240703,000000,5.91,5.9494,5.8,5.82,170454,0
+ARKO.US,D,20240705,000000,5.82,5.84,5.34,5.44,576662,0
+ARKO.US,D,20240708,000000,5.5,5.785,5.5,5.75,378813,0
+ARKO.US,D,20240709,000000,5.77,5.8,5.6,5.68,322598,0
+ARKO.US,D,20240710,000000,5.68,5.76,5.665,5.72,295372,0
+ARKO.US,D,20240711,000000,5.85,6.12,5.82,6.08,413048,0
+ARKO.US,D,20240712,000000,6.18,6.43,5.97,6.11,669917,0
+ARKO.US,D,20240715,000000,6.08,6.21,6.08,6.2,414073,0
+ARKO.US,D,20240716,000000,6.3,6.5,6.2175,6.46,534564,0
+ARKO.US,D,20240717,000000,6.42,6.515,6.2564,6.43,345812,0
+ARKO.US,D,20240718,000000,6.4,6.52,6.345,6.41,312231,0
+ARKO.US,D,20240719,000000,6.42,6.425,6.22,6.22,230004,0
+ARKO.US,D,20240722,000000,6.2,6.375,6.095,6.34,311562,0
+ARKO.US,D,20240723,000000,6.27,6.415,6.27,6.31,406992,0
+ARKO.US,D,20240724,000000,6.28,6.4,6.25,6.3,249484,0
+ARKO.US,D,20240725,000000,6.34,6.47,6.28,6.33,269894,0
+ARKO.US,D,20240726,000000,6.41,6.55,6.41,6.49,231420,0
+ARKO.US,D,20240729,000000,6.46,6.47,6.38,6.42,210633,0
+ARKO.US,D,20240730,000000,6.46,6.52,6.425,6.48,210667,0
+ARKO.US,D,20240731,000000,6.48,6.74,6.42,6.55,478137,0
+ARKO.US,D,20240801,000000,6.57,6.66,6.375,6.42,349898,0
+ARKO.US,D,20240802,000000,6.12,6.245,6.06,6.19,358684,0
+ARKO.US,D,20240805,000000,5.81,5.85,5.65,5.78,480947,0
+ARKO.US,D,20240806,000000,5.78,6.135,5.78,6.1,484433,0
+ARKO.US,D,20240807,000000,6.08,6.99,6.065,6.56,864535,0
+ARKO.US,D,20240808,000000,6.66,6.89,6.335,6.43,409882,0
+ARKO.US,D,20240809,000000,6.47,6.47,6.05,6.21,343084,0
+ARKO.US,D,20240812,000000,6.29,6.35,6.145,6.2,364593,0
+ARKO.US,D,20240813,000000,6.23,6.295,6.19,6.28,338921,0
+ARKO.US,D,20240814,000000,6.26,6.34,6.14,6.15,267024,0
+ARKO.US,D,20240815,000000,6.27,6.64,6.27,6.58,456121,0
+ARKO.US,D,20240816,000000,6.57,6.675,6.49,6.53,606411,0
+ARKO.US,D,20240819,000000,6.53,6.6599,6.37,6.39,280751,0
+ARKO.US,D,20240820,000000,6.37,6.4101,6.245,6.28,216428,0
+ARKO.US,D,20240821,000000,6.35,6.4,6.23,6.38,221795,0
+ARKO.US,D,20240822,000000,6.37,6.4,6.075,6.11,160591,0
+ARKO.US,D,20240823,000000,6.17,6.36,6.09,6.33,314065,0
+ARKO.US,D,20240826,000000,6.4,6.4,6.194,6.26,180011,0
+ARKO.US,D,20240827,000000,6.26,6.31,6.18,6.24,139153,0
+ARKO.US,D,20240828,000000,6.24,6.37,6.175,6.31,214561,0
+ARKO.US,D,20240829,000000,6.32,6.32,6.1,6.15,287254,0
+ARKO.US,D,20240830,000000,6.18,6.31,6.11,6.26,348771,0
+ARKO.US,D,20240903,000000,6.17,6.27,6.1,6.15,512087,0
+ARKO.US,D,20240904,000000,6.1,6.245,6.09,6.14,279538,0
+ARKO.US,D,20240905,000000,6.19,6.28,6.095,6.17,203761,0
+ARKO.US,D,20240906,000000,6.18,6.22,6.03,6.05,176295,0
+ARKO.US,D,20240909,000000,6.05,6.06,5.895,5.91,165236,0
+ARKO.US,D,20240910,000000,5.91,5.96,5.86,5.92,201588,0
+ARKO.US,D,20240911,000000,5.89,5.9,5.74,5.82,165330,0
+ARKO.US,D,20240912,000000,5.88,6.08,5.8764,6.05,182793,0
+ARKO.US,D,20240913,000000,6.16,6.41,6.14,6.36,259372,0
+ARKO.US,D,20240916,000000,6.4,6.4777,6.32,6.41,149251,0
+ARKO.US,D,20240917,000000,6.47,7.29,6.4,6.65,1136030,0
+ARKO.US,D,20240918,000000,6.81,7.38,6.8,7.12,706202,0
+ARKO.US,D,20240919,000000,7.15,7.29,7.09,7.24,334302,0
+ARKO.US,D,20240920,000000,7.15,7.185,6.9,6.91,1225421,0
+ARKO.US,D,20240923,000000,6.95,6.95,6.76,6.89,295745,0
+ARKO.US,D,20240924,000000,6.9,6.91,6.68,6.86,191323,0
+ARKO.US,D,20240925,000000,6.88,6.88,6.745,6.83,301672,0
+ARKO.US,D,20240926,000000,6.83,7.14,6.83,7.06,320245,0
+ARKO.US,D,20240927,000000,7.16,7.27,7.03,7.1,280320,0
+ARKO.US,D,20240930,000000,7,7.125,6.99,7.02,242259,0
+ARKO.US,D,20241001,000000,6.98,7.07,6.87,6.9,284635,0
+ARKO.US,D,20241002,000000,6.87,6.935,6.67,6.71,229949,0
+ARKO.US,D,20241003,000000,6.7,6.795,6.64,6.69,189175,0
+ARKO.US,D,20241004,000000,6.8,7.23,6.8,7.13,342682,0
+ARKO.US,D,20241007,000000,7.04,7.0788,6.91,6.95,229711,0
+ARKO.US,D,20241008,000000,6.94,7,6.885,6.98,205772,0
+ARKO.US,D,20241009,000000,6.97,7.13,6.97,7,371029,0
+ARKO.US,D,20241010,000000,6.93,6.965,6.83,6.86,191477,0
+ARKO.US,D,20241011,000000,6.87,7.14,6.85,7.13,408946,0
+ARKO.US,D,20241014,000000,7.15,7.15,6.96,6.97,204060,0
+ARKO.US,D,20241015,000000,6.95,7.02,6.755,6.76,202500,0
+ARKO.US,D,20241016,000000,6.8,6.94,6.8,6.9,201542,0
+ARKO.US,D,20241017,000000,6.92,6.92,6.76,6.85,114315,0
+ARKO.US,D,20241018,000000,6.92,7.02,6.845,6.87,210563,0
+ARKO.US,D,20241021,000000,6.88,6.92,6.78,6.8,199777,0
+ARKO.US,D,20241022,000000,6.77,6.94,6.77,6.89,190397,0
+ARKO.US,D,20241023,000000,6.86,6.89,6.695,6.8,171879,0
+ARKO.US,D,20241024,000000,6.81,6.85,6.75,6.81,117215,0
+ARKO.US,D,20241025,000000,6.88,6.97,6.8,6.85,127565,0
+ARKO.US,D,20241028,000000,6.91,7.11,6.88,7.06,325286,0
+ARKO.US,D,20241029,000000,7,7.09,6.899,6.91,387986,0
+ARKO.US,D,20241030,000000,6.87,6.98,6.84,6.86,270137,0
+ARKO.US,D,20241031,000000,6.86,6.93,6.645,6.65,265178,0
+ARKO.US,D,20241101,000000,6.72,6.77,6.645,6.66,323408,0
+ARKO.US,D,20241104,000000,6.66,6.9,6.56,6.58,240594,0
+ARKO.US,D,20241105,000000,6.53,6.88,6.53,6.79,223090,0
+ARKO.US,D,20241106,000000,7.24,7.31,6.99,7.04,616522,0
+ARKO.US,D,20241107,000000,6.98,6.98,6.77,6.84,336571,0
+ARKO.US,D,20241108,000000,6.9,6.9,6.4,6.61,337896,0
+ARKO.US,D,20241111,000000,6.61,6.9699,6.6,6.89,358294,0
+ARKO.US,D,20241112,000000,6.89,6.89,6.67,6.8,257487,0
+ARKO.US,D,20241113,000000,6.86,6.91,6.72,6.74,194615,0
+ARKO.US,D,20241114,000000,6.74,6.765,6.47,6.5,274362,0
+ARKO.US,D,20241115,000000,6.56,6.67,6.47,6.56,249669,0
+ARKO.US,D,20241118,000000,6.56,6.65,6.45,6.52,182046,0
+ARKO.US,D,20241119,000000,6.46,6.65,6.46,6.55,187368,0
+ARKO.US,D,20241120,000000,6.48,6.68,6.435,6.62,210887,0
+ARKO.US,D,20241121,000000,6.67,6.88,6.62,6.83,213856,0
+ARKO.US,D,20241122,000000,6.84,7.045,6.84,7.01,344881,0
+ARKO.US,D,20241125,000000,7.1,7.34,7.1,7.23,747045,0
+ARKO.US,D,20241126,000000,7.15,7.22,6.986,7.2,365899,0
+ARKO.US,D,20241127,000000,7.23,7.26,7.14,7.21,262732,0
+ARKO.US,D,20241129,000000,7.27,7.29,7.155,7.16,203300,0
+ARKO.US,D,20241202,000000,7.12,7.21,7,7.14,326814,0
+ARKO.US,D,20241203,000000,7.14,7.14,6.99,7.07,222677,0
+ARKO.US,D,20241204,000000,7.08,7.15,6.99,7.05,282388,0
+ARKO.US,D,20241205,000000,7.01,7.08,6.73,7,333522,0
+ARKO.US,D,20241206,000000,7.07,7.07,6.9,6.98,294318,0
+ARKO.US,D,20241209,000000,7.06,7.279,7,7.25,266716,0
+ARKO.US,D,20241210,000000,7.24,7.28,7.05,7.25,279633,0
+ARKO.US,D,20241211,000000,7.32,7.46,7.27,7.31,381889,0
+ARKO.US,D,20241212,000000,7.33,7.385,7.11,7.25,308640,0
+ARKO.US,D,20241213,000000,7.25,7.33,7.225,7.28,241456,0
+ARKO.US,D,20241216,000000,7.27,7.365,7.1,7.32,320567,0
+ARKO.US,D,20241217,000000,7.3,7.46,7.24,7.33,328118,0
+ARKO.US,D,20241218,000000,7.33,7.355,6.7,6.74,453552,0
+ARKO.US,D,20241219,000000,6.82,6.95,6.64,6.83,406824,0
+ARKO.US,D,20241220,000000,6.76,6.99,6.74,6.77,866773,0
+ARKO.US,D,20241223,000000,6.76,6.76,6.455,6.53,284593,0
+ARKO.US,D,20241224,000000,6.56,6.72,6.5,6.57,141677,0
+ARKO.US,D,20241226,000000,6.52,6.675,6.51,6.62,171930,0
+ARKO.US,D,20241227,000000,6.56,6.74,6.495,6.53,253877,0
+ARKO.US,D,20241230,000000,6.55,6.755,6.47,6.68,328454,0
+ARKO.US,D,20241231,000000,6.68,6.75,6.515,6.59,203273,0
+ARKO.US,D,20250102,000000,6.65,6.76,6.35,6.41,219776,0
+ARKO.US,D,20250103,000000,6.43,6.48,6.3,6.38,187598,0
+ARKO.US,D,20250106,000000,6.37,6.52,6.35,6.47,288055,0
+ARKO.US,D,20250107,000000,6.52,6.62,6.25,6.35,276830,0
+ARKO.US,D,20250108,000000,6.35,6.46,6.3,6.46,216070,0
+ARKO.US,D,20250110,000000,6.37,6.375,6.24,6.31,270221,0
+ARKO.US,D,20250113,000000,6.19,6.35,6.12,6.31,210535,0
+ARKO.US,D,20250114,000000,6.31,6.57,6.31,6.54,260479,0
+ARKO.US,D,20250115,000000,6.76,6.85,6.58,6.58,184686,0
+ARKO.US,D,20250116,000000,6.59,6.605,6.48,6.53,240057,0
+ARKO.US,D,20250117,000000,6.62,6.67,6.5,6.52,188564,0
+ARKO.US,D,20250121,000000,6.54,6.64,6.54,6.56,160880,0
+ARKO.US,D,20250122,000000,6.53,6.635,6.48,6.62,219945,0
+ARKO.US,D,20250123,000000,6.57,7.135,6.525,6.98,727716,0
+ARKO.US,D,20250124,000000,6.94,7.06,6.815,7.03,407108,0
+ARKO.US,D,20250127,000000,7.03,7.33,7.01,7.19,476331,0
+ARKO.US,D,20250128,000000,7.19,7.19,6.99,7.08,405052,0
+ARKO.US,D,20250129,000000,7.03,7.145,6.935,7.13,311157,0
+ARKO.US,D,20250130,000000,7.19,7.27,6.94,7.19,433846,0
+ARKO.US,D,20250131,000000,7.13,7.32,7.05,7.07,446054,0
+ARKO.US,D,20250203,000000,6.97,7.07,6.79,6.99,493832,0
+ARKO.US,D,20250204,000000,6.98,7.05,6.87,7.01,365572,0
+ARKO.US,D,20250205,000000,7.06,7.07,6.9,6.92,264838,0
+ARKO.US,D,20250206,000000,6.69,7.02,6.69,6.89,338593,0
+ARKO.US,D,20250207,000000,6.83,6.83,6.525,6.61,231969,0
+ARKO.US,D,20250210,000000,6.66,6.71,6.56,6.65,181715,0
+ARKO.US,D,20250211,000000,6.65,6.97,6.65,6.95,589866,0
+ARKO.US,D,20250212,000000,6.84,7.19,6.78,7.17,628270,0
+ARKO.US,D,20250213,000000,6.99,7.62,6.99,7.46,1025344,0
+ARKO.US,D,20250214,000000,7.5,7.75,7.46,7.71,947789,0
+ARKO.US,D,20250218,000000,7.73,7.76,7.45,7.6,741718,0
+ARKO.US,D,20250219,000000,7.58,7.82,7.5,7.82,549310,0
+ARKO.US,D,20250220,000000,7.73,7.815,7.52,7.75,725989,0
+ARKO.US,D,20250221,000000,7.84,7.84,7.39,7.55,908128,0
+ARKO.US,D,20250224,000000,7.61,7.61,7.37,7.55,824454,0
+ARKO.US,D,20250225,000000,7.63,7.6501,7.13,7.15,717682,0
+ARKO.US,D,20250226,000000,7.17,7.39,7.07,7.26,587029,0
+ARKO.US,D,20250227,000000,6,6.02,4.35,4.52,5831384,0
+ARKO.US,D,20250228,000000,4.5,4.61,4.265,4.51,1679530,0
+ARKO.US,D,20250303,000000,4.58,4.585,4.11,4.16,1660987,0
+ARKO.US,D,20250304,000000,4.09,4.18,3.96,4.08,1502897,0
+ARKO.US,D,20250305,000000,4.11,4.285,3.99,4.25,1396489,0
+ARKO.US,D,20250306,000000,4.21,4.24,3.86,4.03,1157474,0
+ARKO.US,D,20250307,000000,4.04,4.2,3.92,4.12,806960,0
+ARKO.US,D,20250310,000000,4.05,4.07,3.9,3.99,1249690,0
+ARKO.US,D,20250311,000000,3.99,3.9966,3.81,3.84,1023389,0
+ARKO.US,D,20250312,000000,3.91,3.91,3.755,3.86,829539,0
+ARKO.US,D,20250313,000000,3.86,4.05,3.78,3.83,572744,0
+ARKO.US,D,20250314,000000,3.88,3.965,3.805,3.9,706526,0
+ARKO.US,D,20250317,000000,3.9,4.01,3.87,3.98,792210,0
+ARKO.US,D,20250318,000000,3.96,3.97,3.8,3.83,856648,0
+ARKO.US,D,20250319,000000,3.87,4.09,3.79,4.09,800249,0
+ARKO.US,D,20250320,000000,4.06,4.26,4.05,4.07,495904,0
+ARKO.US,D,20250321,000000,4.01,4.14,4.01,4.13,1445797,0
+ARKO.US,D,20250324,000000,4.23,4.33,4.14,4.17,591835,0
+ARKO.US,D,20250325,000000,4.17,4.22,4.09,4.17,551578,0
+ARKO.US,D,20250326,000000,4.16,4.2,4.06,4.13,1017412,0
+ARKO.US,D,20250327,000000,4.12,4.225,4.075,4.08,633455,0
+ARKO.US,D,20250328,000000,4.08,4.11,3.9,4.06,635810,0
+ARKO.US,D,20250331,000000,3.96,4.035,3.88,3.95,575606,0
+ARKO.US,D,20250401,000000,3.95,4.04,3.91,4.03,575997,0
+ARKO.US,D,20250402,000000,3.97,4.205,3.97,4.16,391058,0
+ARKO.US,D,20250403,000000,3.95,3.95,3.775,3.8,760730,0
+ARKO.US,D,20250404,000000,3.63,3.885,3.51,3.8,835953,0
+ARKO.US,D,20250407,000000,3.75,4.05,3.59,3.76,967252,0
+ARKO.US,D,20250408,000000,3.85,3.95,3.55,3.65,852379,0
+ARKO.US,D,20250409,000000,3.62,4.225,3.61,4.03,990663,0
+ARKO.US,D,20250410,000000,3.88,3.99,3.82,3.96,522722,0
+ARKO.US,D,20250411,000000,3.96,4.205,3.81,4.17,786082,0
+ARKO.US,D,20250414,000000,4.28,4.28,3.97,4.12,532415,0
+ARKO.US,D,20250415,000000,4.07,4.0913,3.97,3.98,463280,0
+ARKO.US,D,20250416,000000,3.96,4.03,3.915,3.98,500967,0
+ARKO.US,D,20250417,000000,4,4.105,3.93,4.1,508498,0
+ARKO.US,D,20250421,000000,4.03,4.23,4,4.22,348808,0
+ARKO.US,D,20250422,000000,4.27,4.34,4.23,4.25,432970,0
+ARKO.US,D,20250423,000000,4.34,4.5,4.22,4.22,498918,0
+ARKO.US,D,20250424,000000,4.22,4.32,4.15,4.23,456238,0
+ARKO.US,D,20250425,000000,4.17,4.245,4.135,4.18,564444,0
+ARKO.US,D,20250428,000000,4.19,4.215,4.0301,4.15,325124,0
+ARKO.US,D,20250429,000000,4.11,4.15,4.015,4.08,382475,0
+ARKO.US,D,20250430,000000,4.01,4.085,3.875,4.025,564422,0
+ARKO.US,D,20250501,000000,4.05,4.155,3.99,4.03,413567,0
+ARKO.US,D,20250502,000000,4.1,4.21,4.08,4.19,375089,0
+ARKO.US,D,20250505,000000,4.17,4.26,4.11,4.13,381398,0
+ARKO.US,D,20250506,000000,4.07,4.14,4.02,4.11,352899,0
+ARKO.US,D,20250507,000000,4.11,4.205,4.055,4.11,462930,0
+ARKO.US,D,20250508,000000,4.19,4.465,4.18,4.45,985281,0
+ARKO.US,D,20250509,000000,4.9,5.3637,4.72,4.77,937457,0
+ARKO.US,D,20250512,000000,5.14,5.4,5.13,5.18,920037,0
+ARKO.US,D,20250513,000000,5.23,5.42,5.185,5.26,577531,0
+ARKO.US,D,20250514,000000,5.25,5.315,5.16,5.25,719492,0
+ARKO.US,D,20250515,000000,5.25,5.39,5.19,5.29,653774,0
+ARKO.US,D,20250516,000000,5.32,5.405,5.19,5.2,1037581,0
+ARKO.US,D,20250519,000000,5.07,5.14,4.905,4.97,416158,0
+ARKO.US,D,20250520,000000,4.96,5.04,4.95,5.01,420828,0
+ARKO.US,D,20250521,000000,4.92,4.92,4.72,4.73,548438,0
+ARKO.US,D,20250522,000000,4.69,4.75,4.635,4.69,317459,0
+ARKO.US,D,20250523,000000,4.56,4.6672,4.5,4.5,457316,0
+ARKO.US,D,20250527,000000,4.55,4.715,4.49,4.66,467676,0
+ARKO.US,D,20250528,000000,4.66,4.715,4.485,4.53,362571,0
+ARKO.US,D,20250529,000000,4.58,4.58,4.46,4.48,340006,0
+ARKO.US,D,20250530,000000,4.47,4.5,4.27,4.28,543827,0
+ARKO.US,D,20250602,000000,4.28,4.295,4.115,4.13,460527,0
+ARKO.US,D,20250603,000000,4.12,4.41,4.095,4.4,623319,0
+ARKO.US,D,20250604,000000,4.4,4.545,4.275,4.28,375076,0
+ARKO.US,D,20250605,000000,4.26,4.535,4.22,4.39,494970,0
+ARKO.US,D,20250606,000000,4.48,4.5625,4.32,4.36,348891,0
+ARKO.US,D,20250609,000000,4.41,4.635,4.4,4.58,402543,0
+ARKO.US,D,20250610,000000,4.62,4.725,4.565,4.65,358313,0
+ARKO.US,D,20250611,000000,4.66,4.765,4.6093,4.63,355800,0
+ARKO.US,D,20250612,000000,4.58,4.63,4.47,4.48,368958,0
+ARKO.US,D,20250613,000000,4.39,4.442,4.2,4.21,706384,0
+ARKO.US,D,20250616,000000,4.29,4.45,4.21,4.36,522858,0
+ARKO.US,D,20250617,000000,4.27,4.505,4.26,4.31,431572,0
+ARKO.US,D,20250618,000000,4.27,4.39,4.185,4.2,691188,0
+ARKO.US,D,20250620,000000,4.24,4.42,4.15,4.41,2598956,0
+ARKO.US,D,20250623,000000,4.41,4.765,4.36,4.5,774448,0
+ARKO.US,D,20250624,000000,4.56,4.805,4.46,4.79,639256,0
+ARKO.US,D,20250625,000000,4.74,4.765,4.45,4.46,404940,0
+ARKO.US,D,20250626,000000,4.46,4.51,4.37,4.4,528385,0
+ARKO.US,D,20250627,000000,4.4,4.425,4.25,4.36,839496,0
+ARKO.US,D,20250630,000000,4.4,4.51,4.21,4.23,736351,0
+ARKO.US,D,20250701,000000,4.22,4.655,4.18,4.61,616871,0
+ARKO.US,D,20250702,000000,4.59,4.65,4.49,4.62,594366,0
+ARKO.US,D,20250703,000000,4.63,4.67,4.54,4.64,292882,0
+ARKO.US,D,20250707,000000,4.56,4.655,4.515,4.53,359662,0
+ARKO.US,D,20250708,000000,4.54,4.61,4.49,4.54,333616,0
+ARKO.US,D,20250709,000000,4.54,4.66,4.495,4.65,341290,0
+ARKO.US,D,20250710,000000,4.67,4.73,4.59,4.63,295547,0
+ARKO.US,D,20250711,000000,4.6,4.6,4.445,4.54,331722,0
+ARKO.US,D,20250714,000000,4.53,4.595,4.465,4.59,314283,0
+ARKO.US,D,20250715,000000,4.6,4.63,4.35,4.36,383050,0
+ARKO.US,D,20250716,000000,4.37,4.4,4.26,4.31,311206,0
+ARKO.US,D,20250717,000000,4.31,4.435,4.285,4.31,312498,0
+ARKO.US,D,20250718,000000,4.37,4.37,4.27,4.275,350280,0
+ARKO.US,D,20250721,000000,4.3,4.4,4.28,4.34,319481,0
+ARKO.US,D,20250722,000000,4.37,4.56,4.35,4.52,295254,0
+ARKO.US,D,20250723,000000,4.56,4.725,4.56,4.61,310152,0
+ARKO.US,D,20250724,000000,4.6,4.64,4.525,4.58,176210,0
+ARKO.US,D,20250725,000000,4.62,4.67,4.535,4.66,195874,0
+ARKO.US,D,20250728,000000,4.66,4.68,4.53,4.54,210520,0
+ARKO.US,D,20250729,000000,4.56,4.64,4.365,4.46,281579,0
+ARKO.US,D,20250730,000000,4.49,4.54,4.17,4.19,332597,0
+ARKO.US,D,20250731,000000,4.16,4.235,4.11,4.17,318914,0
+ARKO.US,D,20250801,000000,4.07,4.095,3.905,3.99,487247,0
+ARKO.US,D,20250804,000000,4,4.055,3.9,3.91,300288,0
+ARKO.US,D,20250805,000000,3.9,4.07,3.88,4.06,343902,0
+ARKO.US,D,20250806,000000,4.06,4.175,4.04,4.14,363697,0
+ARKO.US,D,20250807,000000,4.61,4.88,4.36,4.7,874815,0
+ARKO.US,D,20250808,000000,4.7,5.11,4.7,4.87,501653,0
+ARKO.US,D,20250811,000000,4.9,4.955,4.765,4.92,369082,0
+ARKO.US,D,20250812,000000,4.97,5.05,4.89,5.01,483945,0
+ARKO.US,D,20250813,000000,5.07,5.19,5.015,5.16,1031017,0
+ARKO.US,D,20250814,000000,5.06,5.075,4.84,4.98,448184,0
+ARKO.US,D,20250815,000000,5.01,5.01,4.82,4.85,865069,0
+ARKO.US,D,20250818,000000,4.83,5.035,4.83,5,414523,0
+ARKO.US,D,20250819,000000,4.95,5.035,4.692,4.94,632148,0
+ARKO.US,D,20250820,000000,4.94,5.055,4.8327,5.02,442554,0
+ARKO.US,D,20250821,000000,4.99,5.058,4.89,5.02,474457,0
+ARKO.US,D,20250822,000000,5.07,5.22,5.03,5.19,747629,0
+ARKO.US,D,20250825,000000,5.19,5.238,4.955,4.97,444608,0
+ARKO.US,D,20250826,000000,5.01,5.12,4.98,5.02,593464,0
+ARKO.US,D,20250827,000000,5.02,5.09,4.95,5.05,367777,0
+ARKO.US,D,20250828,000000,5.12,5.1399,4.905,4.98,333555,0
+ARKO.US,D,20250829,000000,5,5.06,4.95,5,398669,0
+ARKO.US,D,20250902,000000,4.95,5.085,4.9253,5.05,850638,0
+ARKO.US,D,20250903,000000,5,5.0799,4.79,4.86,332426,0
+ARKO.US,D,20250904,000000,4.87,4.9492,4.8066,4.88,303663,0
+ARKO.US,D,20250905,000000,4.92,5.04,4.88,4.96,506783,0
+ARKO.US,D,20250908,000000,5,5.13,4.99,5.05,515102,0
+ARKO.US,D,20250909,000000,5.03,5.05,4.87,5,678982,0
+ARKO.US,D,20250910,000000,4.96,5.02,4.925,4.99,528570,0
+ARKO.US,D,20250911,000000,5,5.21,5,5.19,480000,0
+ARKO.US,D,20250912,000000,5.2,5.24,4.995,5.03,452384,0
+ARKO.US,D,20250915,000000,5.09,5.195,5.02,5.09,633403,0
+ARKO.US,D,20250916,000000,5.1,5.13,5.025,5.08,507623,0
+ARKO.US,D,20250917,000000,5.1,5.245,4.965,4.99,549728,0
+ARKO.US,D,20250918,000000,5.01,5.05,4.99,5.02,349195,0
+ARKO.US,D,20250919,000000,5.02,5.055,4.775,4.83,1531290,0
+ARKO.US,D,20250922,000000,4.77,4.8,4.67,4.71,899933,0
+ARKO.US,D,20250923,000000,4.77,5.04,4.77,4.85,629141,0
+ARKO.US,D,20250924,000000,4.81,4.98,4.785,4.81,377903,0
+ARKO.US,D,20250925,000000,4.73,4.78,4.56,4.62,305264,0
+ARKO.US,D,20250926,000000,4.63,4.665,4.56,4.59,264346,0
+ARKO.US,D,20250929,000000,4.6,4.62,4.4711,4.54,309793,0
+ARKO.US,D,20250930,000000,4.52,4.58,4.4435,4.57,284306,0
+ARKO.US,D,20251001,000000,4.55,4.59,4.435,4.56,274515,0
+ARKO.US,D,20251002,000000,4.57,4.6858,4.455,4.48,288745,0
+ARKO.US,D,20251003,000000,4.5,4.605,4.46,4.49,247325,0
+ARKO.US,D,20251006,000000,4.49,4.495,4.34,4.34,316249,0
+ARKO.US,D,20251007,000000,4.31,4.35,4.11,4.12,516983,0
+ARKO.US,D,20251008,000000,4.2,4.2,4.01,4.02,509516,0
+ARKO.US,D,20251009,000000,3.84,3.93,3.71,3.82,1266187,0
+ARKO.US,D,20251010,000000,3.8,3.915,3.77,3.87,777687,0
+ARKO.US,D,20251013,000000,3.93,3.935,3.805,3.89,433387,0
+ARKO.US,D,20251014,000000,3.86,4.085,3.83,4.03,404759,0
+ARKO.US,D,20251015,000000,4.07,4.09,3.95,3.99,386200,0
+ARKO.US,D,20251016,000000,3.98,4.05,3.965,3.99,341406,0
+ARKO.US,D,20251017,000000,3.98,4.06,3.94,4.02,311411,0
+ARKO.US,D,20251020,000000,4.06,4.22,4.06,4.22,323380,0
+ARKO.US,D,20251021,000000,4.22,4.265,4.18,4.23,236740,0
+ARKO.US,D,20251022,000000,4.23,4.3173,4.2101,4.26,367316,0
+ARKO.US,D,20251023,000000,4.24,4.52,4.24,4.51,289138,0
+ARKO.US,D,20251024,000000,4.57,4.57,4.47,4.48,240378,0
+ARKO.US,D,20251027,000000,4.48,4.51,4.37,4.4,402491,0
+ARKO.US,D,20251028,000000,4.39,4.445,4.35,4.4,407936,0
+ARKO.US,D,20251029,000000,4.37,4.47,4.34,4.39,424298,0
+ARKO.US,D,20251030,000000,4.35,4.3956,4.25,4.28,415268,0
+ARKO.US,D,20251031,000000,4.28,4.41,4.28,4.405,321621,0
+ARKO.US,D,20251103,000000,4.38,4.55,4.28,4.5,326076,0
+ARKO.US,D,20251104,000000,4.43,4.485,4.37,4.42,249622,0
+ARKO.US,D,20251105,000000,4.44,4.55,4.41,4.55,425017,0
+ARKO.US,D,20251106,000000,4.35,4.395,3.99,4,789285,0
+ARKO.US,D,20251107,000000,3.99,4.435,3.95,4.3,1060793,0
+ARKO.US,D,20251110,000000,4.33,4.465,4.255,4.4,751043,0
+ARKO.US,D,20251111,000000,4.41,4.48,4.395,4.47,370844,0
+ARKO.US,D,20251112,000000,4.45,4.47,4.26,4.34,504302,0
+ARKO.US,D,20251113,000000,4.33,4.445,4.27,4.38,422100,0
+ARKO.US,D,20251114,000000,4.34,4.38,4.25,4.37,343154,0
+ARKO.US,D,20251117,000000,4.29,4.31,4.15,4.18,442745,0
+ARKO.US,D,20251118,000000,4.12,4.245,4.07,4.22,322930,0
+ARKO.US,D,20251119,000000,4.2,4.22,4.07,4.12,304219,0
+ARKO.US,D,20251120,000000,4.16,4.205,4.1135,4.15,383543,0
+ARKO.US,D,20251121,000000,4.15,4.48,4.15,4.45,556140,0
+ARKO.US,D,20251124,000000,4.45,4.51,4.32,4.37,1865664,0
+ARKO.US,D,20251125,000000,4.38,4.68,4.335,4.66,487943,0
+ARKO.US,D,20251126,000000,4.64,4.805,4.61,4.76,477660,0
+ARKO.US,D,20251128,000000,4.77,4.795,4.65,4.76,156915,0
+ARKO.US,D,20251201,000000,4.64,4.795,4.64,4.73,273326,0
+ARKO.US,D,20251202,000000,4.76,4.78,4.69,4.76,251855,0
+ARKO.US,D,20251203,000000,4.8,4.88,4.7195,4.86,235091,0
+ARKO.US,D,20251204,000000,4.86,4.88,4.775,4.87,229431,0
+ARKO.US,D,20251205,000000,4.88,5.005,4.86,4.89,191312,0
+ARKO.US,D,20251208,000000,4.91,4.98,4.825,4.85,230756,0
+ARKO.US,D,20251209,000000,4.85,4.93,4.85,4.92,276113,0
+ARKO.US,D,20251210,000000,4.9,5.14,4.9,5.02,657809,0
+ARKO.US,D,20251211,000000,5.05,5.09,4.995,5.03,571363,0
+ARKO.US,D,20251212,000000,5.06,5.115,5.025,5.08,388299,0
+ARKO.US,D,20251215,000000,5.13,5.13,4.99,5.01,427865,0
+ARKO.US,D,20251216,000000,4.98,5.075,4.98,5.05,550590,0
+ARKO.US,D,20251217,000000,5.03,5.1,4.91,5.04,545393,0
+ARKO.US,D,20251218,000000,5.11,5.11,5.015,5.04,573122,0
+ARKO.US,D,20251219,000000,5.205,5.345,4.67,4.93,1455405,0
+ARKO.US,D,20251222,000000,4.93,4.975,4.585,4.65,455252,0
+ARKO.US,D,20251223,000000,4.64,4.66,4.58,4.63,338965,0
+ARKO.US,D,20251224,000000,4.62,4.695,4.62,4.67,122024,0
+ARKO.US,D,20251226,000000,4.67,4.695,4.615,4.64,168968,0
+ARKO.US,D,20251229,000000,4.62,4.68,4.55,4.63,215560,0
+ARKO.US,D,20251230,000000,4.61,4.61,4.52,4.57,214565,0
+ARKO.US,D,20251231,000000,4.57,4.628,4.385,4.54,2327338,0
+ARKO.US,D,20260102,000000,4.55,4.555,4.395,4.47,267112,0
+ARKO.US,D,20260105,000000,4.47,4.5084,4.3545,4.38,339830,0
+ARKO.US,D,20260106,000000,4.35,4.45,4.32,4.43,278420,0
+ARKO.US,D,20260107,000000,4.46,4.46,4.32,4.44,380567,0
+ARKO.US,D,20260108,000000,4.41,4.7,4.41,4.64,318057,0
+ARKO.US,D,20260109,000000,4.64,4.745,4.57,4.7,260489,0
+ARKO.US,D,20260112,000000,4.7,4.96,4.66,4.89,370918,0
+ARKO.US,D,20260113,000000,4.91,5.03,4.91,4.95,269083,0
+ARKO.US,D,20260114,000000,4.96,5.09,4.91,5.03,510489,0
+ARKO.US,D,20260115,000000,5.03,5.17,4.93,5.11,787627,0
+ARKO.US,D,20260116,000000,5.1,5.106,4.955,5.02,644146,0
+ARKO.US,D,20260120,000000,4.96,5.065,4.92,5.01,427626,0
+ARKO.US,D,20260121,000000,5.03,5.245,5.025,5.24,684666,0
+ARKO.US,D,20260122,000000,5.25,5.284,5.08,5.17,766884,0
+ARKO.US,D,20260123,000000,5.17,5.22,5.0836,5.13,299656,0
+ARKO.US,D,20260126,000000,5.15,5.25,5.105,5.19,559205,0
+ARKO.US,D,20260127,000000,5.17,5.23,5.09,5.23,262612,0
+ARKO.US,D,20260128,000000,5.25,5.255,5.03,5.14,316484,0
+ARKO.US,D,20260129,000000,5.16,5.24,5.0501,5.22,286456,0
+ARKO.US,D,20260130,000000,5.2,5.32,5.145,5.31,321365,0
+ARKO.US,D,20260202,000000,5.3,5.64,5.3,5.6,609383,0
+ARKO.US,D,20260203,000000,5.75,6.27,5.725,6.26,895253,0
+ARKO.US,D,20260204,000000,6.33,6.685,6.265,6.66,819821,0
+ARKO.US,D,20260205,000000,6.55,6.695,6.5,6.57,504709,0
+ARKO.US,D,20260206,000000,6.56,6.705,6.56,6.64,440924,0
+ARKO.US,D,20260209,000000,6.65,6.65,6.395,6.44,387916,0
+ARKO.US,D,20260210,000000,6.46,6.51,6.3301,6.42,393078,0
+ARKO.US,D,20260211,000000,6.44,6.5,6.2,6.3,601695,0
+ARKO.US,D,20260212,000000,6.35,6.38,6.07,6.14,555732,0
+ARKO.US,D,20260213,000000,6.14,6.35,6.12,6.33,247659,0
+ARKO.US,D,20260217,000000,6.36,6.54,6.07,6.13,610036,0
+ARKO.US,D,20260218,000000,6.13,6.265,6.04,6.2,472511,0
diff --git a/daily/us/nasdaq stocks/1/asml.us.txt b/daily/us/nasdaq stocks/1/asml.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60f1f817560133875a2505e221e8564a714aeb27
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/asml.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASML.US,D,20050225,000000,13.6452,13.9099,13.6372,13.8164,3172939.131142,0
+ASML.US,D,20050228,000000,13.7368,13.8523,13.4063,13.5217,2687368.6774143,0
+ASML.US,D,20050301,000000,13.6452,13.8313,13.6084,13.7646,2177102.0367727,0
+ASML.US,D,20050302,000000,13.5596,13.7158,13.5138,13.5924,2712767.0827173,0
+ASML.US,D,20050303,000000,13.5924,13.6153,13.1922,13.263,4601446.2272793,0
+ASML.US,D,20050304,000000,13.3913,13.4212,13.233,13.3216,5226184.5113451,0
+ASML.US,D,20050307,000000,13.1714,13.3068,13.1564,13.233,5096146.524666,0
+ASML.US,D,20050308,000000,13.0827,13.1714,12.9374,13.0261,3151136.2045425,0
+ASML.US,D,20050309,000000,12.9763,13.0539,12.8816,12.9026,2102134.4472891,0
+ASML.US,D,20050310,000000,13.0539,13.1057,12.8816,13.0261,3258169.757908,0
+ASML.US,D,20050311,000000,13.0827,13.1335,12.7095,12.7473,2931668.345224,0
+ASML.US,D,20050314,000000,12.7812,12.8886,12.7175,12.8618,2422767.9663976,0
+ASML.US,D,20050315,000000,12.9534,12.9603,12.6149,12.6149,2742241.1675675,0
+ASML.US,D,20050316,000000,12.5731,12.6865,12.4368,12.4876,5001377.1803004,0
+ASML.US,D,20050317,000000,12.592,12.6587,12.4506,12.5522,6848643.5227976,0
+ASML.US,D,20050318,000000,12.4716,12.4716,12.3561,12.3999,2498714.040446,0
+ASML.US,D,20050321,000000,12.3422,12.3929,12.155,12.2655,2899711.8832081,0
+ASML.US,D,20050322,000000,12.5313,12.7333,12.386,12.4158,3855946.4724177,0
+ASML.US,D,20050323,000000,12.4876,12.7025,12.4586,12.5791,2935862.5680759,0
+ASML.US,D,20050324,000000,12.5851,12.6527,12.4876,12.4876,1420507.4322884,0
+ASML.US,D,20050328,000000,12.4716,12.6797,12.3929,12.3999,1435564.4411754,0
+ASML.US,D,20050329,000000,12.3123,12.4796,12.1062,12.1292,2627239.0930855,0
+ASML.US,D,20050330,000000,12.1919,12.4716,12.1919,12.4586,2873324.9472978,0
+ASML.US,D,20050331,000000,12.4716,12.5522,12.155,12.378,4024914.883996,0
+ASML.US,D,20050401,000000,12.3561,12.4308,12.0316,12.0914,3928965.1296062,0
+ASML.US,D,20050404,000000,11.9828,12.0187,11.8683,11.9559,2647368.3489614,0
+ASML.US,D,20050405,000000,11.8983,11.9559,11.8176,11.8544,1889093.0415236,0
+ASML.US,D,20050406,000000,11.9251,11.9559,11.8405,11.8753,2452085.3329808,0
+ASML.US,D,20050407,000000,11.8475,11.9908,11.8096,11.9908,2749251.2962047,0
+ASML.US,D,20050408,000000,12.1142,12.2138,12.0624,12.1212,1776824.4952763,0
+ASML.US,D,20050411,000000,12.2287,12.2357,12.0027,12.0982,1492951.455831,0
+ASML.US,D,20050412,000000,11.9101,12.0982,11.7519,12.0396,3722384.3339389,0
+ASML.US,D,20050413,000000,11.3228,11.3656,11.2154,11.279,12800770.152961,0
+ASML.US,D,20050414,000000,11.309,11.3378,11.1557,11.1705,3931266.6780022,0
+ASML.US,D,20050415,000000,11.0929,11.1277,10.8769,10.9346,5803248.2948947,0
+ASML.US,D,20050418,000000,10.9266,11.0701,10.848,11.0402,3468031.5911404,0
+ASML.US,D,20050419,000000,11.1785,11.2502,11.0402,11.2432,2719423.5906493,0
+ASML.US,D,20050420,000000,11.3736,11.3945,11.1705,11.2213,2713973.6124526,0
+ASML.US,D,20050421,000000,11.5439,11.6255,11.3876,11.5737,3726874.915052,0
+ASML.US,D,20050422,000000,11.5887,11.6105,11.4095,11.4503,1881385.717519,0
+ASML.US,D,20050425,000000,11.5149,11.5588,11.3796,11.4274,1479981.010025,0
+ASML.US,D,20050426,000000,11.0342,11.294,11.0342,11.1347,4175813.4784637,0
+ASML.US,D,20050427,000000,10.9556,11.1785,10.8898,11.0999,2568057.8551932,0
+ASML.US,D,20050428,000000,10.6092,10.862,10.5733,10.7047,5206212.9783406,0
+ASML.US,D,20050429,000000,10.637,10.7465,10.2867,10.6967,4788479.4329463,0
+ASML.US,D,20050502,000000,10.7197,10.7545,10.5813,10.6609,2701218.1519618,0
+ASML.US,D,20050503,000000,10.7983,10.9128,10.7625,10.8331,2080248.1385346,0
+ASML.US,D,20050504,000000,10.9626,11.0999,10.9128,11.0631,3310707.5477239,0
+ASML.US,D,20050505,000000,11.2293,11.3448,11.1487,11.1855,3025628.9831476,0
+ASML.US,D,20050506,000000,11.1557,11.2074,11.1199,11.1705,2977815.8472412,0
+ASML.US,D,20050509,000000,11.2432,11.2502,11.1149,11.2432,1099390.6985232,0
+ASML.US,D,20050510,000000,11.077,11.1935,11.0193,11.1069,1704991.2711335,0
+ASML.US,D,20050511,000000,11.0999,11.1855,10.9834,11.1785,1466204.8715898,0
+ASML.US,D,20050512,000000,11.1069,11.294,11.0631,11.1069,3222572.6099964,0
+ASML.US,D,20050513,000000,11.2432,11.8624,11.2293,11.6613,5053706.012427,0
+ASML.US,D,20050516,000000,11.5588,11.7897,11.5588,11.7668,1915681.9028934,0
+ASML.US,D,20050517,000000,11.6842,11.9331,11.6544,11.8245,2656222.9310491,0
+ASML.US,D,20050518,000000,11.709,12.0396,11.6613,11.9759,4177020.0081991,0
+ASML.US,D,20050519,000000,11.7668,11.8405,11.6682,11.6892,2644675.0048978,0
+ASML.US,D,20050520,000000,11.6105,11.7977,11.6105,11.7818,1298489.2015437,0
+ASML.US,D,20050523,000000,11.8245,11.9968,11.8096,11.948,2605934.4502069,0
+ASML.US,D,20050524,000000,11.6762,11.9101,11.6544,11.8983,3780007.4305993,0
+ASML.US,D,20050525,000000,11.9101,11.9401,11.7748,11.8475,1536600.5070139,0
+ASML.US,D,20050526,000000,12.0107,12.1919,12.0027,12.1919,2441039.7089674,0
+ASML.US,D,20050527,000000,12.1919,12.2207,12.0864,12.1839,2734482.6087449,0
+ASML.US,D,20050531,000000,12.1779,12.1779,11.8913,11.8983,2299616.5420297,0
+ASML.US,D,20050601,000000,11.8096,12.0982,11.7977,11.9968,1490516.2950662,0
+ASML.US,D,20050602,000000,12.0864,12.4437,12.0784,12.4079,4016721.3315218,0
+ASML.US,D,20050603,000000,12.3273,12.3561,12.155,12.162,2793002.8170236,0
+ASML.US,D,20050606,000000,11.9968,12.0316,11.8753,11.9828,1564867.0575245,0
+ASML.US,D,20050607,000000,11.948,12.0624,11.8245,11.8405,2049209.8848269,0
+ASML.US,D,20050608,000000,12.0784,12.1411,11.9251,11.9331,1995734.7992216,0
+ASML.US,D,20050609,000000,12.0107,12.155,11.8913,12.148,1852833.859394,0
+ASML.US,D,20050610,000000,12.1779,12.1839,11.9041,11.9968,2001784.5261709,0
+ASML.US,D,20050613,000000,11.9331,12.0555,11.8913,11.9759,1704537.1900008,0
+ASML.US,D,20050614,000000,12.148,12.1919,12.0107,12.0316,2789063.763658,0
+ASML.US,D,20050615,000000,12.0027,12.1062,11.8037,11.9828,2291116.5852515,0
+ASML.US,D,20050616,000000,12.0027,12.1212,11.9968,12.0704,2017217.2570571,0
+ASML.US,D,20050617,000000,12.2207,12.3641,12.2058,12.2357,2483439.0324312,0
+ASML.US,D,20050620,000000,12.0784,12.2865,12.0246,12.1919,1494444.297785,0
+ASML.US,D,20050621,000000,12.1342,12.3352,12.1212,12.3193,1866512.5512145,0
+ASML.US,D,20050622,000000,12.4437,12.4934,12.3501,12.4796,1927676.8779475,0
+ASML.US,D,20050623,000000,12.4368,12.5851,12.2357,12.2496,3039321.7394279,0
+ASML.US,D,20050624,000000,12.1779,12.2138,11.8983,11.9171,2010152.879789,0
+ASML.US,D,20050627,000000,11.9251,11.9629,11.8245,11.8753,1493742.0793961,0
+ASML.US,D,20050628,000000,11.7818,11.9331,11.739,11.8983,2388260.8141253,0
+ASML.US,D,20050629,000000,11.8544,11.8753,11.7598,11.8037,1368983.2881868,0
+ASML.US,D,20050630,000000,11.7459,11.7818,11.5588,11.5588,1753055.5581089,0
+ASML.US,D,20050701,000000,11.5966,11.6544,11.4652,11.5149,2068781.5853297,0
+ASML.US,D,20050705,000000,11.4274,11.6384,11.4025,11.5887,1239966.9840563,0
+ASML.US,D,20050706,000000,11.7459,11.8245,11.6842,11.7032,1148951.8458697,0
+ASML.US,D,20050707,000000,11.4791,11.7519,11.4712,11.731,2111499.3683489,0
+ASML.US,D,20050708,000000,11.6682,11.948,11.6613,11.9041,1631067.4654925,0
+ASML.US,D,20050711,000000,12.155,12.4368,12.1292,12.4368,3011875.9506107,0
+ASML.US,D,20050712,000000,12.386,12.4796,12.2915,12.3929,4320538.7796563,0
+ASML.US,D,20050713,000000,12.1142,12.7812,12.0316,12.7175,17785824.522987,0
+ASML.US,D,20050714,000000,12.6587,12.8758,12.6149,12.7672,6920212.5360158,0
+ASML.US,D,20050715,000000,12.5452,12.6667,12.4308,12.6219,2827701.8487127,0
+ASML.US,D,20050718,000000,12.4796,12.4796,12.2983,12.378,1908508.0237594,0
+ASML.US,D,20050719,000000,12.4934,12.7254,12.4368,12.6527,2700468.7171719,0
+ASML.US,D,20050720,000000,12.7403,13.3854,12.6667,13.3555,4481930.4657858,0
+ASML.US,D,20050721,000000,13.2928,13.3694,13.0977,13.1485,2446061.7257426,0
+ASML.US,D,20050722,000000,13.2062,13.255,13.0539,13.1564,1664182.2362385,0
+ASML.US,D,20050725,000000,13.0389,13.1255,12.9902,13.0191,2656711.1687272,0
+ASML.US,D,20050726,000000,13.0191,13.1196,12.9255,13.0619,2326551.9918747,0
+ASML.US,D,20050727,000000,12.824,12.9324,12.6797,12.8956,3066111.521653,0
+ASML.US,D,20050728,000000,12.9454,13.1255,12.8458,13.1057,2603536.4598003,0
+ASML.US,D,20050729,000000,13.1196,13.1335,12.9176,12.9902,1725101.4395281,0
+ASML.US,D,20050801,000000,13.0121,13.1117,12.9683,13.0051,1093270.6492745,0
+ASML.US,D,20050802,000000,13.0191,13.24,13.0191,13.2132,2182146.154842,0
+ASML.US,D,20050803,000000,13.1117,13.1992,13.0051,13.1117,1384591.8248213,0
+ASML.US,D,20050804,000000,13.0261,13.1564,12.9832,12.9981,1702102.029236,0
+ASML.US,D,20050805,000000,12.9832,13.0469,12.7812,12.8688,868821.96195628,0
+ASML.US,D,20050808,000000,12.9176,12.9534,12.7403,12.7603,972693.02106139,0
+ASML.US,D,20050809,000000,12.8458,12.9832,12.8389,12.9176,874123.25872012,0
+ASML.US,D,20050810,000000,13.0121,13.1564,12.8389,12.8816,2739271.5573279,0
+ASML.US,D,20050811,000000,12.8886,13.0191,12.8458,12.9902,2016377.4078825,0
+ASML.US,D,20050812,000000,12.7812,12.8688,12.7672,12.824,966725.67166264,0
+ASML.US,D,20050815,000000,12.7333,12.9603,12.7333,12.9374,956471.67581868,0
+ASML.US,D,20050816,000000,12.9106,12.9106,12.5004,12.5084,2659668.7237154,0
+ASML.US,D,20050817,000000,12.7403,13.0121,12.7403,12.9324,3696608.1974282,0
+ASML.US,D,20050818,000000,12.7603,12.7732,12.6527,12.6797,1816458.1431686,0
+ASML.US,D,20050819,000000,12.7403,12.8319,12.7333,12.7672,759635.54162746,0
+ASML.US,D,20050822,000000,12.801,12.9255,12.7403,12.8816,1325497.9875008,0
+ASML.US,D,20050823,000000,12.8688,12.8758,12.6587,12.7175,1480682.2238096,0
+ASML.US,D,20050824,000000,12.4934,12.6747,12.4158,12.4646,2690973.1975562,0
+ASML.US,D,20050825,000000,12.4506,12.5313,12.4228,12.4586,1344336.3268823,0
+ASML.US,D,20050826,000000,12.4934,12.5313,12.2496,12.2655,2148936.951294,0
+ASML.US,D,20050829,000000,12.2655,12.5084,12.2655,12.4716,2309547.0552968,0
+ASML.US,D,20050830,000000,12.3273,12.3641,12.2575,12.3561,1210550.1616498,0
+ASML.US,D,20050831,000000,12.2575,12.4716,12.2207,12.4716,2439432.342126,0
+ASML.US,D,20050901,000000,12.3999,12.4228,12.0476,12.2058,4291733.7612539,0
+ASML.US,D,20050902,000000,12.2915,12.3641,12.2655,12.2785,1123599.6523634,0
+ASML.US,D,20050906,000000,12.5164,12.6667,12.5084,12.6587,2543209.9730335,0
+ASML.US,D,20050907,000000,12.592,12.7543,12.5382,12.7473,2830484.602557,0
+ASML.US,D,20050908,000000,12.7095,12.8538,12.7025,12.7881,2038781.087839,0
+ASML.US,D,20050909,000000,12.9026,13.0121,12.8538,12.9324,2535931.6150546,0
+ASML.US,D,20050912,000000,12.8458,12.9763,12.824,12.9683,2983961.0115967,0
+ASML.US,D,20050913,000000,12.9255,13.0827,12.8886,12.9374,1917284.2467134,0
+ASML.US,D,20050914,000000,12.9026,12.9454,12.6945,12.7603,1934196.759698,0
+ASML.US,D,20050915,000000,12.6797,12.6945,12.4796,12.5452,3567946.5186071,0
+ASML.US,D,20050916,000000,12.6667,12.7175,12.6,12.6945,1804535.4996223,0
+ASML.US,D,20050919,000000,12.7254,12.7254,12.4876,12.5662,2393119.0804034,0
+ASML.US,D,20050920,000000,12.378,12.4876,12.2058,12.2207,4959327.4591247,0
+ASML.US,D,20050921,000000,12.0555,12.1839,11.9629,12.0107,3569457.443438,0
+ASML.US,D,20050922,000000,11.9759,12.0027,11.7519,11.8624,3786021.996399,0
+ASML.US,D,20050923,000000,11.8325,11.9828,11.8325,11.8913,2219469.2128996,0
+ASML.US,D,20050926,000000,12.0107,12.0914,11.9401,11.9968,1723103.2816234,0
+ASML.US,D,20050927,000000,11.8245,11.948,11.8245,11.8913,3074607.4600141,0
+ASML.US,D,20050928,000000,11.9908,12.0555,11.8037,11.9759,1662508.5655148,0
+ASML.US,D,20050929,000000,11.9401,12.1411,11.8405,12.0982,3845461.4175904,0
+ASML.US,D,20050930,000000,12.0704,12.2058,12.0624,12.1839,1647132.0924682,0
+ASML.US,D,20051003,000000,12.2655,12.3501,12.2207,12.2357,1371792.1617422,0
+ASML.US,D,20051004,000000,12.4796,12.6149,12.3193,12.3641,3558454.0128042,0
+ASML.US,D,20051005,000000,12.4506,12.4716,12.2655,12.3193,4173809.2929333,0
+ASML.US,D,20051006,000000,12.4079,12.5084,12.2138,12.3501,4979649.5990216,0
+ASML.US,D,20051007,000000,12.3999,12.4308,12.2287,12.3193,2414857.7123293,0
+ASML.US,D,20051010,000000,12.3063,12.3352,12.1342,12.148,1838741.2706119,0
+ASML.US,D,20051011,000000,12.1062,12.17,11.9968,12.0246,3704907.2333513,0
+ASML.US,D,20051012,000000,12.4079,12.4368,12.0864,12.17,4383972.5074485,0
+ASML.US,D,20051013,000000,12.2357,12.8458,12.1779,12.7543,8878324.9051055,0
+ASML.US,D,20051014,000000,12.7881,12.8458,12.6457,12.6865,6391369.7577088,0
+ASML.US,D,20051017,000000,12.7175,12.7543,12.6299,12.6587,2152849.8849486,0
+ASML.US,D,20051018,000000,12.4646,12.4934,12.3501,12.4079,3408427.4148479,0
+ASML.US,D,20051019,000000,12.3123,12.5582,12.2357,12.5582,3951427.0766107,0
+ASML.US,D,20051020,000000,12.5004,12.5582,12.3123,12.3123,2864637.12952,0
+ASML.US,D,20051021,000000,12.5791,12.7543,12.5004,12.6457,2853998.3702383,0
+ASML.US,D,20051024,000000,12.6747,12.7812,12.6299,12.7473,1600310.5009819,0
+ASML.US,D,20051025,000000,12.6865,12.8458,12.6527,12.7095,2764426.8483961,0
+ASML.US,D,20051026,000000,12.816,12.8956,12.6,12.6299,8014523.9553201,0
+ASML.US,D,20051027,000000,12.6299,12.6527,12.3422,12.386,2682236.1541688,0
+ASML.US,D,20051028,000000,12.3701,12.5313,12.2287,12.5164,3341632.2811486,0
+ASML.US,D,20051031,000000,12.4506,12.5662,12.4368,12.5382,4007440.7972212,0
+ASML.US,D,20051101,000000,12.4646,12.5522,12.386,12.4934,3523760.0041365,0
+ASML.US,D,20051102,000000,12.5731,13.0977,12.5731,12.9763,4424359.6085476,0
+ASML.US,D,20051103,000000,13.4143,13.6153,13.3555,13.4371,6014819.9646046,0
+ASML.US,D,20051104,000000,13.3694,13.4689,13.1992,13.3276,3546847.8196049,0
+ASML.US,D,20051107,000000,13.3137,13.5217,13.3137,13.4689,3506600.3585001,0
+ASML.US,D,20051108,000000,13.3216,13.5217,13.2998,13.4063,3162916.1942814,0
+ASML.US,D,20051109,000000,13.4451,13.8393,13.4212,13.7527,5495826.3266183,0
+ASML.US,D,20051110,000000,13.7079,13.8164,13.5217,13.7527,2506108.9325208,0
+ASML.US,D,20051111,000000,13.673,13.7646,13.5596,13.6153,2399896.1408485,0
+ASML.US,D,20051114,000000,13.673,13.7228,13.5446,13.6602,2405307.9440828,0
+ASML.US,D,20051115,000000,13.5785,13.8393,13.5596,13.6999,4416005.3193894,0
+ASML.US,D,20051116,000000,13.4143,13.5446,13.3913,13.4689,4155836.9224378,0
+ASML.US,D,20051117,000000,13.3993,13.4989,13.2998,13.4571,2940537.9963759,0
+ASML.US,D,20051118,000000,13.5596,13.8164,13.5596,13.7726,2102358.4740427,0
+ASML.US,D,20051121,000000,13.7795,14.0115,13.7795,13.8871,1613403.5085096,0
+ASML.US,D,20051122,000000,13.8741,14.329,13.8233,14.3151,5326536.4416718,0
+ASML.US,D,20051123,000000,14.3898,14.549,14.3898,14.4286,2829479.9982811,0
+ASML.US,D,20051125,000000,14.5002,14.5639,14.4206,14.5142,692813.28361269,0
+ASML.US,D,20051128,000000,14.5221,14.5221,14.3071,14.4416,4629656.5199504,0
+ASML.US,D,20051129,000000,14.2991,14.3609,14.2265,14.2763,2712668.6314982,0
+ASML.US,D,20051130,000000,14.2683,14.2683,14.118,14.1319,2219702.2810916,0
+ASML.US,D,20051201,000000,14.4126,14.773,14.4056,14.7441,2934644.9876935,0
+ASML.US,D,20051202,000000,14.6475,14.8218,14.4932,14.5639,10145483.513097,0
+ASML.US,D,20051205,000000,14.4564,14.5062,14.336,14.4056,3618461.0354114,0
+ASML.US,D,20051206,000000,14.6615,14.9114,14.5789,14.781,3626264.8014264,0
+ASML.US,D,20051207,000000,14.6237,14.7153,14.5709,14.6475,6648621.7884475,0
+ASML.US,D,20051208,000000,14.766,14.8376,14.3977,14.5361,3539429.8216318,0
+ASML.US,D,20051209,000000,14.4853,14.6475,14.4126,14.5789,2682467.2131524,0
+ASML.US,D,20051212,000000,14.7003,14.758,14.5361,14.5709,3946080.5726544,0
+ASML.US,D,20051213,000000,14.6077,14.9581,14.5928,14.7153,2390475.9665536,0
+ASML.US,D,20051214,000000,14.766,14.8446,14.6435,14.781,1590436.2455543,0
+ASML.US,D,20051215,000000,14.5997,14.6287,14.4932,14.5361,1743398.2972048,0
+ASML.US,D,20051216,000000,14.6237,14.6615,14.4932,14.543,1440071.095957,0
+ASML.US,D,20051219,000000,14.7441,14.8376,14.556,14.5709,3636188.2824636,0
+ASML.US,D,20051220,000000,14.5789,14.6545,14.4724,14.556,2709091.2356718,0
+ASML.US,D,20051221,000000,14.5859,14.8148,14.5789,14.7521,1907297.4756069,0
+ASML.US,D,20051222,000000,14.5859,14.8516,14.5709,14.8018,1824773.25276,0
+ASML.US,D,20051223,000000,14.7003,14.9044,14.7003,14.8218,1194565.9030162,0
+ASML.US,D,20051227,000000,14.8376,14.9959,14.8218,14.8516,2824420.8111477,0
+ASML.US,D,20051228,000000,14.9511,14.9811,14.766,14.8596,1224392.6039672,0
+ASML.US,D,20051229,000000,14.8218,15.0746,14.8088,14.8446,1542270.493547,0
+ASML.US,D,20051230,000000,14.7292,14.8964,14.6545,14.8218,1355242.3109013,0
+ASML.US,D,20060103,000000,15.0307,15.1682,14.8815,15.0955,3522448.9955565,0
+ASML.US,D,20060104,000000,15.1602,15.4409,15.1323,15.3404,3852754.8446333,0
+ASML.US,D,20060105,000000,15.4628,15.7087,15.4409,15.6788,4065122.1609296,0
+ASML.US,D,20060106,000000,16.2243,16.2462,16.0879,16.2034,4228862.6118561,0
+ASML.US,D,20060109,000000,16.2541,16.7011,16.2243,16.6045,6349378.3035812,0
+ASML.US,D,20060110,000000,16.291,16.4771,16.291,16.4234,3761405.1732227,0
+ASML.US,D,20060111,000000,16.059,16.082,15.7783,15.9576,6449676.9898812,0
+ASML.US,D,20060112,000000,15.4628,15.6788,15.4549,15.4917,6258719.7999124,0
+ASML.US,D,20060113,000000,15.5335,15.621,15.4131,15.5335,4360334.1688369,0
+ASML.US,D,20060117,000000,15.0517,15.2538,14.9581,15.2338,5938606.6658189,0
+ASML.US,D,20060118,000000,15.7087,16.3836,15.7007,15.7863,12844251.43523,0
+ASML.US,D,20060119,000000,15.8161,16.2163,15.7943,15.9724,10237217.947945,0
+ASML.US,D,20060120,000000,15.9874,15.9874,15.3324,15.4131,3168767.0095843,0
+ASML.US,D,20060123,000000,15.7863,15.9008,15.5912,15.8719,4535515.0532572,0
+ASML.US,D,20060124,000000,15.8938,16.2751,15.8938,16.2093,7826836.7522694,0
+ASML.US,D,20060125,000000,16.3318,16.6862,16.3039,16.6643,6536482.8361518,0
+ASML.US,D,20060126,000000,17.0515,17.2466,16.9599,17.1232,3741511.9993517,0
+ASML.US,D,20060127,000000,17.2257,17.4467,17.1958,17.3959,8983883.6993941,0
+ASML.US,D,20060130,000000,17.1888,17.2605,16.9151,17.0007,3123909.4194574,0
+ASML.US,D,20060131,000000,16.735,16.7718,16.5547,16.6862,3876004.40139,0
+ASML.US,D,20060201,000000,16.6045,16.8703,16.6045,16.8504,5042876.378333,0
+ASML.US,D,20060202,000000,16.8853,16.9599,16.5139,16.6195,3118729.679811,0
+ASML.US,D,20060203,000000,16.4124,16.5757,16.3606,16.4393,3164673.24716,0
+ASML.US,D,20060206,000000,16.3468,16.5697,16.291,16.5319,4037343.8480972,0
+ASML.US,D,20060207,000000,16.5617,16.7936,16.4692,16.5697,3205287.3888254,0
+ASML.US,D,20060208,000000,16.7061,16.8783,16.5837,16.8624,3022892.4411001,0
+ASML.US,D,20060209,000000,16.8504,17.1072,16.8285,16.8624,3765235.7293267,0
+ASML.US,D,20060210,000000,16.6941,16.72,16.298,16.5179,3111096.6965228,0
+ASML.US,D,20060213,000000,16.2541,16.4463,16.2393,16.3398,1660074.4093544,0
+ASML.US,D,20060214,000000,16.3039,16.5478,16.2034,16.5,2401218.2000756,0
+ASML.US,D,20060215,000000,16.507,16.5319,16.2243,16.3676,1908381.4436206,0
+ASML.US,D,20060216,000000,16.5478,16.6115,16.2462,16.4174,2408460.3923004,0
+ASML.US,D,20060217,000000,16.2163,16.3109,16.0879,16.1437,2146618.3246253,0
+ASML.US,D,20060221,000000,16.1307,16.1815,15.8719,15.9934,2552492.5165426,0
+ASML.US,D,20060222,000000,15.6858,15.7156,15.4837,15.644,5466539.0981634,0
+ASML.US,D,20060223,000000,15.6937,15.6937,15.4329,15.4549,1812617.5410218,0
+ASML.US,D,20060224,000000,15.4757,15.4757,15.2478,15.2886,3262076.6639369,0
+ASML.US,D,20060227,000000,15.3404,15.3991,15.2268,15.3115,3906618.7120933,0
+ASML.US,D,20060228,000000,15.4329,15.4837,15.219,15.2618,2853244.9170314,0
+ASML.US,D,20060301,000000,15.4698,15.8351,15.4549,15.7943,2370522.516426,0
+ASML.US,D,20060302,000000,15.5772,15.8013,15.5772,15.7415,4909390.589779,0
+ASML.US,D,20060303,000000,15.5394,15.8431,15.5136,15.6788,2253087.2903879,0
+ASML.US,D,20060306,000000,15.4917,15.621,15.2816,15.3782,2683800.3230264,0
+ASML.US,D,20060307,000000,15.2478,15.2677,14.8298,14.9114,4394930.7308898,0
+ASML.US,D,20060308,000000,14.7879,14.9382,14.7073,14.8596,2545628.0555255,0
+ASML.US,D,20060309,000000,15.0746,15.1094,14.8148,14.8298,1652800.0697927,0
+ASML.US,D,20060310,000000,14.7879,14.8446,14.6157,14.7153,2087828.8824005,0
+ASML.US,D,20060313,000000,14.9253,15.0597,14.8596,14.8884,1990518.8938212,0
+ASML.US,D,20060314,000000,14.8755,15.2478,14.8755,15.2338,1004304.9038107,0
+ASML.US,D,20060315,000000,15.4837,15.5554,15.3633,15.5056,2071120.304084,0
+ASML.US,D,20060316,000000,15.4698,15.4698,15.0307,15.0437,3983302.1656802,0
+ASML.US,D,20060317,000000,14.8884,15.0307,14.7948,14.9511,3600512.7754184,0
+ASML.US,D,20060320,000000,14.8596,14.9114,14.6923,14.758,2837022.5671845,0
+ASML.US,D,20060321,000000,14.6435,14.9114,14.5291,14.6157,7045299.8328234,0
+ASML.US,D,20060322,000000,14.4853,14.6237,14.4564,14.5859,2270487.0364461,0
+ASML.US,D,20060323,000000,14.6237,14.7521,14.3818,14.4366,3874866.1847455,0
+ASML.US,D,20060324,000000,14.5221,14.758,14.4366,14.6774,3191737.2863523,0
+ASML.US,D,20060327,000000,14.6774,14.7372,14.549,14.6077,1910026.9854244,0
+ASML.US,D,20060328,000000,14.5142,14.5709,14.2843,14.336,2116006.0231305,0
+ASML.US,D,20060329,000000,14.5142,14.6367,14.4056,14.5639,4547924.9298772,0
+ASML.US,D,20060330,000000,14.6774,14.8018,14.6077,14.7292,2773791.7694559,0
+ASML.US,D,20060331,000000,15.0159,15.1542,14.9313,15.0367,3618223.9488022,0
+ASML.US,D,20060403,000000,14.8815,15.1244,14.8298,14.9511,3729329.163298,0
+ASML.US,D,20060404,000000,14.9313,15.1841,14.8755,15.0437,5350053.223166,0
+ASML.US,D,20060405,000000,14.9432,15.3254,14.9432,15.2538,4288014.7162245,0
+ASML.US,D,20060406,000000,15.4837,15.65,15.42,15.5772,2138593.5456695,0
+ASML.US,D,20060407,000000,15.5215,15.5693,15.1462,15.3045,5033485.337562,0
+ASML.US,D,20060410,000000,15.3185,15.3553,15.0159,15.1323,2771004.9971946,0
+ASML.US,D,20060411,000000,15.1682,15.19,14.8755,14.9382,3179514.2661276,0
+ASML.US,D,20060412,000000,14.8088,14.8964,14.6854,14.781,3065969.87245,0
+ASML.US,D,20060413,000000,14.9959,15.0955,14.8376,15.0746,2879114.4817397,0
+ASML.US,D,20060417,000000,15.1323,15.2816,14.8755,14.9313,2183279.3484651,0
+ASML.US,D,20060418,000000,15.0895,15.5772,15.0597,15.3713,4572819.0238336,0
+ASML.US,D,20060419,000000,15.5772,16.059,15.5335,16.0312,18357604.088045,0
+ASML.US,D,20060420,000000,15.8431,16.0312,15.8161,15.9008,5617791.3133363,0
+ASML.US,D,20060421,000000,16.0312,16.0879,15.858,15.9366,3235693.7464436,0
+ASML.US,D,20060424,000000,15.8879,16.074,15.7635,16.0312,1626769.7684002,0
+ASML.US,D,20060425,000000,16.1118,16.1178,15.7635,15.9286,2433615.6833686,0
+ASML.US,D,20060426,000000,15.8351,15.9088,15.7007,15.7943,1405113.880969,0
+ASML.US,D,20060427,000000,15.5394,15.6937,15.4757,15.6142,3154887.3969086,0
+ASML.US,D,20060428,000000,15.644,15.6858,15.4917,15.6072,1735355.4353721,0
+ASML.US,D,20060501,000000,15.7345,15.7345,15.4628,15.5215,1716305.1244885,0
+ASML.US,D,20060502,000000,15.8879,15.9724,15.8013,15.9088,1936799.6893768,0
+ASML.US,D,20060503,000000,15.7345,15.8291,15.5215,15.8013,4383972.5074485,0
+ASML.US,D,20060504,000000,15.8351,16.2671,15.8013,16.2163,4707280.2831394,0
+ASML.US,D,20060505,000000,16.4174,16.5179,16.2751,16.5179,2146427.4498129,0
+ASML.US,D,20060508,000000,16.5319,16.6195,16.5,16.5399,2393803.2159153,0
+ASML.US,D,20060509,000000,16.3468,16.3468,16.1377,16.2163,1563697.6981473,0
+ASML.US,D,20060510,000000,16.1178,16.1596,15.7943,15.8719,2948648.1666951,0
+ASML.US,D,20060511,000000,15.8351,15.8879,15.197,15.4061,3503706.0935813,0
+ASML.US,D,20060512,000000,15.0517,15.1682,14.8088,14.8596,4455685.1790782,0
+ASML.US,D,20060515,000000,14.8376,14.8516,14.3758,14.543,5055147.6195629,0
+ASML.US,D,20060516,000000,14.7879,14.8018,14.2843,14.4784,3464613.9273938,0
+ASML.US,D,20060517,000000,14.5859,14.6077,13.8811,14.0991,4444257.8054401,0
+ASML.US,D,20060518,000000,14.2843,14.3678,13.9388,13.9468,2479974.1522836,0
+ASML.US,D,20060519,000000,14.1459,14.1817,13.8871,14.126,3773447.3646778,0
+ASML.US,D,20060522,000000,13.9309,13.9468,13.5138,13.8005,3444047.6686579,0
+ASML.US,D,20060523,000000,14.7372,14.9114,14.4366,14.5361,7407593.2866485,0
+ASML.US,D,20060524,000000,14.773,14.9731,14.549,14.8516,5052902.3290063,0
+ASML.US,D,20060525,000000,14.8964,15.0667,14.7073,15.0089,3333755.1790214,0
+ASML.US,D,20060526,000000,14.9432,14.9432,14.6695,14.8018,2290163.2157936,0
+ASML.US,D,20060530,000000,14.9731,14.9959,14.8018,14.8516,3653542.8213296,0
+ASML.US,D,20060531,000000,14.9432,15.0307,14.7948,15.0159,2889582.4582944,0
+ASML.US,D,20060601,000000,14.9114,15.3991,14.8676,15.3782,2825130.0617665,0
+ASML.US,D,20060602,000000,15.5772,15.6072,15.2816,15.4837,3137065.7170544,0
+ASML.US,D,20060605,000000,15.4131,15.4269,14.9581,15.0239,1917324.4308844,0
+ASML.US,D,20060606,000000,14.8148,14.8516,14.5361,14.6854,3280366.4893837,0
+ASML.US,D,20060607,000000,14.6695,15.0437,14.5361,14.7073,1819168.5655048,0
+ASML.US,D,20060608,000000,14.6077,14.6774,14.2474,14.5928,4313683.3600777,0
+ASML.US,D,20060609,000000,14.5002,14.5859,14.2046,14.2763,3199620.4161052,0
+ASML.US,D,20060612,000000,14.4784,14.5062,14.1967,14.2046,2159535.5264046,0
+ASML.US,D,20060613,000000,14.2405,14.3977,14.0991,14.1319,2097182.7528132,0
+ASML.US,D,20060614,000000,14.3758,14.6435,14.329,14.549,2667296.6839822,0
+ASML.US,D,20060615,000000,14.8446,15.0597,14.7879,15.0307,2925997.3540867,0
+ASML.US,D,20060616,000000,14.9114,14.9253,14.549,14.6367,4512575.9192216,0
+ASML.US,D,20060619,000000,14.6774,14.7073,14.3678,14.4644,4373655.2215351,0
+ASML.US,D,20060620,000000,14.3818,14.556,14.2533,14.3221,4007765.2844023,0
+ASML.US,D,20060621,000000,14.5997,15.0437,14.5361,14.8815,2623829.4661732,0
+ASML.US,D,20060622,000000,14.7003,14.7948,14.549,14.6923,1833688.1111043,0
+ASML.US,D,20060623,000000,14.6774,14.8964,14.556,14.6695,3326312.0659413,0
+ASML.US,D,20060626,000000,14.6854,14.8298,14.6287,14.8088,2452943.2650324,0
+ASML.US,D,20060627,000000,14.7879,14.7879,14.3221,14.3549,3160179.652234,0
+ASML.US,D,20060628,000000,14.3898,14.4286,14.1459,14.336,1907551.6404887,0
+ASML.US,D,20060629,000000,14.2533,14.773,14.1668,14.766,3338182.4700652,0
+ASML.US,D,20060630,000000,14.8676,14.9253,14.766,14.9253,1929992.4908034,0
+ASML.US,D,20060703,000000,15.0159,15.1094,14.988,15.0746,2010102.6495753,0
+ASML.US,D,20060705,000000,14.8218,14.8516,14.5291,14.6367,3177547.2509555,0
+ASML.US,D,20060706,000000,14.7292,14.8018,14.6695,14.7292,3261999.3094077,0
+ASML.US,D,20060707,000000,14.549,14.5997,14.3151,14.3818,5450081.6709159,0
+ASML.US,D,20060710,000000,14.5789,14.5997,14.2843,14.344,2833176.9420163,0
+ASML.US,D,20060711,000000,14.2335,14.6367,14.1817,14.6157,3975654.1133279,0
+ASML.US,D,20060712,000000,14.5062,14.5062,14.1598,14.2335,2955614.0927441,0
+ASML.US,D,20060713,000000,14.0484,14.1668,13.7527,13.7795,3815519.1871476,0
+ASML.US,D,20060714,000000,13.8005,13.8164,13.5516,13.7527,3221388.1815551,0
+ASML.US,D,20060717,000000,13.5924,13.694,13.4919,13.6302,1701805.6709746,0
+ASML.US,D,20060718,000000,13.8463,13.9309,13.4839,13.8591,4408114.1528023,0
+ASML.US,D,20060719,000000,14.0682,14.8088,14.0484,14.7292,7545566.6425029,0
+ASML.US,D,20060720,000000,14.6287,14.6367,13.9607,14.0484,8372210.2939362,0
+ASML.US,D,20060721,000000,13.9309,13.9388,13.6153,13.6999,6547489.2805984,0
+ASML.US,D,20060724,000000,13.8393,13.9388,13.7447,13.9099,4833501.7781744,0
+ASML.US,D,20060725,000000,13.9388,14.1598,13.8661,14.126,3479789.4795854,0
+ASML.US,D,20060726,000000,13.9538,14.1817,13.8233,14.0414,2648685.3851672,0
+ASML.US,D,20060727,000000,14.0682,14.3499,14.0484,14.111,3465783.2867709,0
+ASML.US,D,20060728,000000,14.3609,14.6545,14.3151,14.5789,3281019.4821631,0
+ASML.US,D,20060731,000000,14.4564,14.7003,14.4056,14.6854,2420851.1814392,0
+ASML.US,D,20060801,000000,14.4932,14.5142,14.1897,14.3977,3067294.9454899,0
+ASML.US,D,20060802,000000,14.5928,14.7292,14.5062,14.6157,1526777.4864043,0
+ASML.US,D,20060803,000000,14.4286,14.9313,14.4206,14.8148,2227915.9256513,0
+ASML.US,D,20060804,000000,14.7372,14.8018,14.2603,14.4416,2457155.5707611,0
+ASML.US,D,20060807,000000,14.4366,14.543,14.3678,14.4564,1661576.2927468,0
+ASML.US,D,20060808,000000,14.4206,14.6435,14.3499,14.4366,3220938.1188395,0
+ASML.US,D,20060809,000000,14.5997,14.9432,14.5361,14.6157,5918906.3759687,0
+ASML.US,D,20060810,000000,14.5142,14.6287,14.4286,14.6287,3028813.5787021,0
+ASML.US,D,20060811,000000,14.4853,14.5002,14.2115,14.3221,1759935.0881901,0
+ASML.US,D,20060814,000000,14.5062,14.8148,14.5062,14.543,4721812.8885944,0
+ASML.US,D,20060815,000000,15.0159,15.1244,14.9183,15.0955,1880073.7043346,0
+ASML.US,D,20060816,000000,15.3324,15.6072,15.2478,15.5842,2931912.4640631,0
+ASML.US,D,20060817,000000,15.65,15.9008,15.628,15.7555,2463988.8890458,0
+ASML.US,D,20060818,000000,15.628,15.8161,15.4977,15.7783,1452775.3216298,0
+ASML.US,D,20060821,000000,15.7345,15.7345,15.5275,15.636,2027189.9637038,0
+ASML.US,D,20060822,000000,15.3841,15.7415,15.3841,15.5394,2704180.7299713,0
+ASML.US,D,20060823,000000,15.5056,15.6649,15.3841,15.4977,2489273.7740654,0
+ASML.US,D,20060824,000000,15.5215,15.5275,15.2268,15.4409,1630060.852008,0
+ASML.US,D,20060825,000000,15.3553,15.5056,15.3404,15.4061,952019.26966796,0
+ASML.US,D,20060828,000000,15.3911,15.7555,15.3911,15.7007,2961693.9578217,0
+ASML.US,D,20060829,000000,15.9008,16.1307,15.7415,16.1118,3713103.7996382,0
+ASML.US,D,20060830,000000,16.0392,16.2611,15.9506,16.2393,2242691.645341,0
+ASML.US,D,20060831,000000,16.2462,16.291,16.0879,16.283,3176167.9292846,0
+ASML.US,D,20060901,000000,16.1517,16.2034,15.9874,16.1118,1527489.7508359,0
+ASML.US,D,20060905,000000,15.9794,16.2243,15.9227,16.2163,1517523.0718148,0
+ASML.US,D,20060906,000000,16.4612,16.4921,16.2541,16.3248,7807984.3484281,0
+ASML.US,D,20060907,000000,16.3109,16.7648,16.2751,16.6782,7438503.9556133,0
+ASML.US,D,20060908,000000,16.6115,16.7061,16.5249,16.6045,2250020.2335336,0
+ASML.US,D,20060911,000000,16.5,16.735,16.3468,16.5985,2492528.6919194,0
+ASML.US,D,20060912,000000,16.7718,17.1232,16.7718,17.1072,3354753.4175959,0
+ASML.US,D,20060913,000000,17.0077,17.0863,16.9449,17.0515,2872861.8247266,0
+ASML.US,D,20060914,000000,16.8136,16.9799,16.7488,16.9151,2161901.3694743,0
+ASML.US,D,20060915,000000,16.9071,16.9519,16.6045,16.7419,2497315.6312939,0
+ASML.US,D,20060918,000000,16.5697,16.8345,16.5547,16.7419,2498432.7512488,0
+ASML.US,D,20060919,000000,16.6782,16.6782,16.2751,16.4612,2143482.9546803,0
+ASML.US,D,20060920,000000,16.5547,16.7011,16.5,16.6722,1968835.5151305,0
+ASML.US,D,20060921,000000,16.7986,16.8504,16.4234,16.5697,3860178.870232,0
+ASML.US,D,20060922,000000,16.4124,16.4532,16.2671,16.3398,1940573.9876413,0
+ASML.US,D,20060925,000000,16.5757,16.8624,16.5,16.7986,3038479.8810447,0
+ASML.US,D,20060926,000000,16.8992,17.1958,16.8504,17.152,3649254.1656758,0
+ASML.US,D,20060927,000000,16.937,17.145,16.9151,17.0007,2483488.2580407,0
+ASML.US,D,20060928,000000,17.2605,17.3153,17.0734,17.2675,1700973.8586342,0
+ASML.US,D,20060929,000000,17.3093,17.3223,17.1312,17.1818,2426378.5141652,0
+ASML.US,D,20061002,000000,17.1002,17.2834,16.9858,17.0217,2330169.5718722,0
+ASML.US,D,20061003,000000,17.0734,17.2257,17.0217,17.1002,3330368.6580073,0
+ASML.US,D,20061004,000000,17.0137,17.4029,16.9729,17.3959,2995481.8134325,0
+ASML.US,D,20061005,000000,17.3661,17.4327,17.2257,17.3451,2472264.8190704,0
+ASML.US,D,20061006,000000,17.2466,17.3093,17.174,17.2257,2250501.4389817,0
+ASML.US,D,20061009,000000,17.152,17.374,17.152,17.3451,3556541.246263,0
+ASML.US,D,20061010,000000,17.3023,17.3093,17.1888,17.2904,1974423.124113,0
+ASML.US,D,20061011,000000,17.2177,17.6189,17.2177,17.4029,2107237.8370106,0
+ASML.US,D,20061012,000000,17.6697,17.9344,17.5632,17.9205,3089695.6116335,0
+ASML.US,D,20061013,000000,17.7691,17.9862,17.7125,17.8996,2930632.5982156,0
+ASML.US,D,20061016,000000,17.8428,18.0071,17.7901,17.9264,3265195.9602136,0
+ASML.US,D,20061017,000000,17.9344,17.9722,17.5552,17.6189,3015546.7746348,0
+ASML.US,D,20061018,000000,16.9071,16.9937,16.2541,16.6275,12738924.704529,0
+ASML.US,D,20061019,000000,16.4612,16.7986,16.4393,16.713,5737611.4699255,0
+ASML.US,D,20061020,000000,16.735,16.8285,16.6045,16.7798,5253158.1361526,0
+ASML.US,D,20061023,000000,16.5617,16.8345,16.5139,16.728,2498493.0275053,0
+ASML.US,D,20061024,000000,16.6195,16.72,16.4314,16.4612,2625663.873581,0
+ASML.US,D,20061025,000000,16.4851,16.6941,16.4532,16.6275,2154875.1671688,0
+ASML.US,D,20061026,000000,16.8424,17.0077,16.7568,16.9449,1851241.5616167,0
+ASML.US,D,20061027,000000,17.145,17.2098,16.7419,16.8424,3619862.4583762,0
+ASML.US,D,20061030,000000,16.7986,17.0007,16.7568,16.9291,3154953.7007908,0
+ASML.US,D,20061031,000000,17.0077,17.0595,16.7718,16.8564,1677044.1847827,0
+ASML.US,D,20061101,000000,17.0794,17.1002,16.6782,16.713,8823381.0880488,0
+ASML.US,D,20061102,000000,16.7568,17.0445,16.7568,17.0137,4576982.1039529,0
+ASML.US,D,20061103,000000,17.0515,17.0515,16.8066,16.8922,4207155.1226629,0
+ASML.US,D,20061106,000000,17.0515,17.3093,16.9799,17.2386,1854541.6866631,0
+ASML.US,D,20061107,000000,17.3819,17.5342,17.3153,17.3451,2772364.2267799,0
+ASML.US,D,20061108,000000,17.168,17.3223,17.0933,17.2904,1732018.1399676,0
+ASML.US,D,20061109,000000,17.2536,17.3302,17.1232,17.152,2010543.6708524,0
+ASML.US,D,20061110,000000,17.3371,17.3879,17.2177,17.2904,1759854.7198481,0
+ASML.US,D,20061113,000000,17.3093,17.4536,17.3023,17.3819,1731656.4824282,0
+ASML.US,D,20061114,000000,17.8359,18.0877,17.5711,18.0877,2799298.6720207,0
+ASML.US,D,20061115,000000,18.1027,18.3744,18.0728,18.251,2875466.763614,0
+ASML.US,D,20061116,000000,18.1305,18.1425,17.8578,18.0807,4445446.2522984,0
+ASML.US,D,20061117,000000,18.1027,18.3456,18.0519,18.3316,3043985.1124766,0
+ASML.US,D,20061120,000000,18.2211,18.675,18.1863,18.6322,2921397.2711074,0
+ASML.US,D,20061121,000000,18.7845,19.0085,18.7418,18.8114,4378462.2529953,0
+ASML.US,D,20061122,000000,19.0842,19.1368,18.9279,19.0622,1861081.6604991,0
+ASML.US,D,20061124,000000,18.6402,18.8562,18.5815,18.7766,1834181.3718037,0
+ASML.US,D,20061127,000000,18.5177,18.5675,18.1365,18.1653,3938597.2754034,0
+ASML.US,D,20061128,000000,18.237,18.3744,18.0071,18.2072,4341422.4933434,0
+ASML.US,D,20061129,000000,18.462,18.4969,18.1793,18.3535,2725680.2660795,0
+ASML.US,D,20061130,000000,18.5028,18.5028,18.2589,18.3824,3561437.6875036,0
+ASML.US,D,20061201,000000,18.5397,18.5675,18.0877,18.2868,2127069.7300209,0
+ASML.US,D,20061204,000000,18.2589,18.5884,18.1505,18.4471,1908878.7227372,0
+ASML.US,D,20061205,000000,18.468,18.6243,18.4321,18.5257,1327171.6582244,0
+ASML.US,D,20061206,000000,18.4969,18.681,18.3953,18.5317,1194843.1737964,0
+ASML.US,D,20061207,000000,19.0552,19.0772,18.7258,18.7258,2036734.708929,0
+ASML.US,D,20061208,000000,18.5815,18.8114,18.5177,18.5605,2576321.7299666,0
+ASML.US,D,20061211,000000,18.6243,18.7566,18.5476,18.6183,2073725.2429714,0
+ASML.US,D,20061212,000000,18.4899,18.5397,18.2659,18.4759,2919082.6628558,0
+ASML.US,D,20061213,000000,18.5605,18.6322,18.3903,18.468,3436609.5785992,0
+ASML.US,D,20061214,000000,18.3246,18.4759,18.2868,18.4321,3309448.7785663,0
+ASML.US,D,20061215,000000,18.5675,18.6402,18.462,18.5545,2121497.1901025,0
+ASML.US,D,20061218,000000,18.5545,18.5954,18.2868,18.3386,1586409.7916166,0
+ASML.US,D,20061219,000000,18.3456,18.3535,18.022,18.0807,7336772.7036158,0
+ASML.US,D,20061220,000000,18.1793,18.1793,17.8737,17.9564,5541871.3589992,0
+ASML.US,D,20061221,000000,17.9722,17.9932,17.578,17.6975,4886383.1426528,0
+ASML.US,D,20061222,000000,17.8498,17.8578,17.6258,17.6975,4266795.4647092,0
+ASML.US,D,20061226,000000,17.7333,18.0599,17.6627,17.9642,2400712.8841248,0
+ASML.US,D,20061227,000000,18.0439,18.2151,18.014,18.1863,2557273.4282916,0
+ASML.US,D,20061228,000000,18.1235,18.2659,18.0807,18.2002,1663275.0785774,0
+ASML.US,D,20061229,000000,18.251,18.3386,18.1425,18.1793,1392128.3660989,0
+ASML.US,D,20070103,000000,18.036,18.2589,17.7543,17.9862,5364457.2392737,0
+ASML.US,D,20070104,000000,17.8787,18.251,17.8737,18.1863,4483884.4211023,0
+ASML.US,D,20070105,000000,18.1863,18.2728,18.0877,18.2659,4661611.977362,0
+ASML.US,D,20070108,000000,18.4471,18.6322,18.3903,18.4759,2947314.0522167,0
+ASML.US,D,20070109,000000,18.4829,18.5028,18.0957,18.2728,3591857.1049774,0
+ASML.US,D,20070110,000000,18.0599,18.237,17.9564,18.2151,5136399.0087922,0
+ASML.US,D,20070111,000000,18.0011,18.2948,17.9484,18.0519,5077718.0638292,0
+ASML.US,D,20070112,000000,18.1365,18.2659,18.0877,18.237,3904077.0632754,0
+ASML.US,D,20070116,000000,18.3674,18.4023,17.8209,17.8209,5347580.8920431,0
+ASML.US,D,20070117,000000,18.9697,19.6117,18.9279,19.4096,18068966.210519,0
+ASML.US,D,20070118,000000,19.099,19.115,18.5097,18.5884,10828038.782449,0
+ASML.US,D,20070119,000000,18.6551,18.7118,18.3903,18.6033,8599570.3244458,0
+ASML.US,D,20070122,000000,18.5028,18.6033,18.3166,18.5476,5644710.689513,0
+ASML.US,D,20070123,000000,18.4321,18.681,18.3903,18.5675,7830977.7310946,0
+ASML.US,D,20070124,000000,18.689,18.8631,18.5545,18.8631,5211569.5283395,0
+ASML.US,D,20070125,000000,18.6969,18.8631,18.3824,18.4471,3983166.544103,0
+ASML.US,D,20070126,000000,18.5317,18.7845,18.3903,18.7118,3610078.6173334,0
+ASML.US,D,20070129,000000,18.5545,18.5815,18.3246,18.4092,2945516.8151671,0
+ASML.US,D,20070130,000000,18.6969,18.7118,18.4759,18.689,3011512.2838628,0
+ASML.US,D,20070131,000000,18.4899,18.8631,18.454,18.8054,3631229.5557579,0
+ASML.US,D,20070201,000000,18.7338,18.7895,18.5545,18.7118,3539715.1292461,0
+ASML.US,D,20070202,000000,18.5675,18.7338,18.5397,18.7178,4319658.7463106,0
+ASML.US,D,20070205,000000,18.5257,18.6611,18.4829,18.5884,2401088.606124,0
+ASML.US,D,20070206,000000,18.675,18.7178,18.4391,18.6402,3218267.8806742,0
+ASML.US,D,20070207,000000,18.7706,19.0224,18.7566,18.9417,2934765.5402067,0
+ASML.US,D,20070208,000000,18.8413,19.0552,18.7845,18.9856,2116638.9238243,0
+ASML.US,D,20070209,000000,19.0772,19.115,18.4759,18.5755,6419115.9232045,0
+ASML.US,D,20070212,000000,18.4829,18.4969,18.2211,18.2728,3931577.1007235,0
+ASML.US,D,20070213,000000,18.4242,18.5028,18.1863,18.3674,4494208.7392456,0
+ASML.US,D,20070214,000000,18.8343,19.2086,18.7895,19.1936,4840036.728989,0
+ASML.US,D,20070215,000000,19.0005,19.122,18.9279,19.0622,1926029.326935,0
+ASML.US,D,20070216,000000,18.9925,19.2573,18.9925,19.2225,2373412.7629276,0
+ASML.US,D,20070220,000000,18.8701,19.099,18.7118,19.0354,3699648.1299671,0
+ASML.US,D,20070221,000000,18.6402,18.8701,18.6033,18.8343,2332403.8117817,0
+ASML.US,D,20070222,000000,18.681,18.9139,18.681,18.8273,5094157.4081998,0
+ASML.US,D,20070223,000000,18.9139,19.115,18.9139,19.0164,4194998.4063204,0
+ASML.US,D,20070226,000000,18.9069,18.9487,18.6402,18.7566,2818380.1256368,0
+ASML.US,D,20070227,000000,18.2072,18.4162,17.9066,18.0658,5327002.5780558,0
+ASML.US,D,20070228,000000,18.3166,18.3824,17.9862,18.1425,4472722.262993,0
+ASML.US,D,20070301,000000,17.2755,17.7543,17.1312,17.6119,6824570.1905345,0
+ASML.US,D,20070302,000000,17.4536,17.5402,17.1232,17.2177,5095811.9914421,0
+ASML.US,D,20070305,000000,16.8066,17.1818,16.7568,16.9071,5244936.4547588,0
+ASML.US,D,20070306,000000,17.0365,17.16,16.9519,17.0933,3519912.3697599,0
+ASML.US,D,20070307,000000,17.0933,17.1958,16.9858,17.0077,4394258.6506293,0
+ASML.US,D,20070308,000000,17.2605,17.3959,17.1958,17.2386,3177172.5335605,0
+ASML.US,D,20070309,000000,17.2316,17.3023,17.0863,17.174,3167863.8703402,0
+ASML.US,D,20070312,000000,17.174,17.5342,17.168,17.5044,3678161.6537144,0
+ASML.US,D,20070313,000000,17.2386,17.3153,16.8504,16.8922,3723417.0671345,0
+ASML.US,D,20070314,000000,17.0794,17.1072,16.72,17.0007,6738453.5027971,0
+ASML.US,D,20070315,000000,17.0933,17.2963,17.0445,17.174,5210806.0290899,0
+ASML.US,D,20070316,000000,17.3451,17.593,17.3093,17.4825,6227073.7606177,0
+ASML.US,D,20070319,000000,17.4536,17.5552,17.3531,17.3959,3781003.998041,0
+ASML.US,D,20070320,000000,17.2755,17.7403,17.2755,17.7204,3528712.7032167,0
+ASML.US,D,20070321,000000,17.606,18.2798,17.5711,18.1933,5843383.2403205,0
+ASML.US,D,20070322,000000,18.0807,18.1027,17.9205,18.014,3962007.5688443,0
+ASML.US,D,20070323,000000,18.036,18.2151,17.9932,18.1933,3220697.0138132,0
+ASML.US,D,20070326,000000,18.1933,18.3674,18.1027,18.3614,4726437.0820763,0
+ASML.US,D,20070327,000000,17.9484,18.1235,17.9205,18.014,3011029.0692061,0
+ASML.US,D,20070328,000000,17.9862,18.0877,17.8737,17.8916,2524006.9622999,0
+ASML.US,D,20070329,000000,18.2798,18.2948,18.014,18.1933,4189815.6528611,0
+ASML.US,D,20070330,000000,18.1505,18.3744,18.1305,18.2659,3702467.0495651,0
+ASML.US,D,20070402,000000,18.3953,18.4471,18.2002,18.3614,2786528.1424656,0
+ASML.US,D,20070403,000000,18.4242,18.5545,18.3316,18.4829,2690384.4994505,0
+ASML.US,D,20070404,000000,18.5605,18.669,18.4969,18.6183,1656353.3551165,0
+ASML.US,D,20070405,000000,18.9417,19.0224,18.893,18.9547,3094300.7176342,0
+ASML.US,D,20070409,000000,18.9069,19.0284,18.681,18.8851,1255237.973654,0
+ASML.US,D,20070410,000000,18.7486,18.9776,18.7418,18.9279,2962561.9359161,0
+ASML.US,D,20070411,000000,18.7845,18.8273,18.6033,18.6551,2636328.7525738,0
+ASML.US,D,20070412,000000,18.6481,19.1568,18.5815,19.115,4774171.8588492,0
+ASML.US,D,20070413,000000,19.1936,19.1936,18.7974,19.0284,3821099.7639001,0
+ASML.US,D,20070416,000000,19.2503,19.2503,19.0842,19.2305,2358669.1905748,0
+ASML.US,D,20070417,000000,19.2086,19.3241,18.9617,19.2653,4378663.1738504,0
+ASML.US,D,20070418,000000,20.0139,20.3374,19.8616,20.2368,7444441.1668838,0
+ASML.US,D,20070419,000000,19.9153,20.3592,19.8994,20.193,5913968.7459527,0
+ASML.US,D,20070420,000000,20.6151,20.7176,20.4001,20.5235,5974926.1242049,0
+ASML.US,D,20070423,000000,20.208,20.3374,20.1701,20.2926,3425139.0069772,0
+ASML.US,D,20070424,000000,20.5603,20.6958,20.4369,20.6022,2773168.9148048,0
+ASML.US,D,20070425,000000,20.4667,20.5095,20.208,20.4598,3825134.2546721,0
+ASML.US,D,20070426,000000,20.193,20.3782,20.0925,20.3234,2862427.000113,0
+ASML.US,D,20070427,000000,20.0925,20.3523,20.0278,20.1552,3980761.5214665,0
+ASML.US,D,20070430,000000,20.0925,20.3921,19.9979,20.1134,3802376.9540105,0
+ASML.US,D,20070501,000000,20.2159,20.3374,19.9412,20.2368,3173134.0243715,0
+ASML.US,D,20070502,000000,20.0785,20.1701,20.0139,20.0925,2493494.1166285,0
+ASML.US,D,20070503,000000,20.2368,20.2368,19.9979,20.1423,2010440.196612,0
+ASML.US,D,20070504,000000,20.3453,20.3592,20.1134,20.2588,1064856.4219353,0
+ASML.US,D,20070507,000000,20.201,20.2716,20.0637,20.1283,1698372.9381639,0
+ASML.US,D,20070508,000000,19.8924,19.8924,19.6475,19.7759,3464488.3518593,0
+ASML.US,D,20070509,000000,19.4385,19.6833,19.4176,19.6833,4567051.5906857,0
+ASML.US,D,20070510,000000,19.4315,19.4872,18.9139,18.9139,4046409.3970827,0
+ASML.US,D,20070511,000000,19.1438,19.2713,19.0224,19.2384,2178104.63184,0
+ASML.US,D,20070514,000000,19.2503,19.3579,18.9776,19.1498,3496984.2863714,0
+ASML.US,D,20070515,000000,19.0164,19.2951,18.9925,18.9925,4060978.1682917,0
+ASML.US,D,20070516,000000,18.7636,18.8343,18.5397,18.7566,6395472.5615715,0
+ASML.US,D,20070517,000000,18.9009,18.9417,18.7486,18.8194,2579893.0981674,0
+ASML.US,D,20070518,000000,18.9279,18.9547,18.7486,18.8273,2097135.5364123,0
+ASML.US,D,20070521,000000,18.7706,18.9487,18.6551,18.689,3445077.3880407,0
+ASML.US,D,20070522,000000,18.7845,18.8054,18.6183,18.7178,2939154.6562879,0
+ASML.US,D,20070523,000000,18.681,18.7048,18.4321,18.4391,7242478.5370727,0
+ASML.US,D,20070524,000000,18.5545,18.5954,18.2291,18.2728,2947291.9509226,0
+ASML.US,D,20070525,000000,18.4162,18.4321,18.2151,18.2589,3394144.9558576,0
+ASML.US,D,20070529,000000,18.5317,18.5545,18.2002,18.3166,3367848.434332,0
+ASML.US,D,20070530,000000,18.1027,18.2659,17.9642,18.2211,4414084.5160139,0
+ASML.US,D,20070531,000000,19.6037,19.7241,18.9697,19.0224,11034144.400293,0
+ASML.US,D,20070601,000000,19.4256,19.4454,19.2225,19.3788,2735671.0556032,0
+ASML.US,D,20070604,000000,19.2086,19.3369,19.0284,19.0622,3499855.4453919,0
+ASML.US,D,20070605,000000,18.9279,18.9547,18.5884,18.689,7113383.8738086,0
+ASML.US,D,20070606,000000,18.7566,18.7766,18.4242,18.454,5111321.0722533,0
+ASML.US,D,20070607,000000,18.7338,18.893,18.5097,18.5097,7607606.9841644,0
+ASML.US,D,20070608,000000,18.893,19.0284,18.681,18.9617,2855675.0547748,0
+ASML.US,D,20070611,000000,19.0005,19.0354,18.7636,18.8343,4158218.8391759,0
+ASML.US,D,20070612,000000,18.5097,18.7766,18.3953,18.4829,5365301.1068654,0
+ASML.US,D,20070613,000000,18.7118,18.9199,18.4899,18.8343,2510987.2908845,0
+ASML.US,D,20070614,000000,18.7845,19.0354,18.5545,18.9547,3765543.1382352,0
+ASML.US,D,20070615,000000,19.5669,19.7759,19.5669,19.6695,5695697.370327,0
+ASML.US,D,20070618,000000,20.0995,20.1483,19.99,20.0855,4216484.8825729,0
+ASML.US,D,20070619,000000,19.976,20.1283,19.9153,20.0477,2500541.4156238,0
+ASML.US,D,20070620,000000,20.208,20.208,19.7988,19.7988,4289085.6243827,0
+ASML.US,D,20070621,000000,19.7839,20.2776,19.7381,20.2588,3673965.421654,0
+ASML.US,D,20070622,000000,20.7256,20.7395,20.4369,20.6022,3867961.5395573,0
+ASML.US,D,20070625,000000,20.6668,20.6668,20.2229,20.2856,3298008.3450725,0
+ASML.US,D,20070626,000000,20.415,20.422,19.9482,20.0208,4197264.7935668,0
+ASML.US,D,20070627,000000,20.0407,20.3523,20.0278,20.3523,2063633.9930201,0
+ASML.US,D,20070628,000000,20.2438,20.5663,20.1134,20.3592,4914228.7639717,0
+ASML.US,D,20070629,000000,20.4519,20.5385,20.1423,20.2647,2324457.3919596,0
+ASML.US,D,20070702,000000,20.7534,20.8899,20.7116,20.8191,2938489.6082574,0
+ASML.US,D,20070703,000000,20.8599,20.8899,20.7684,20.8141,1471220.8607393,0
+ASML.US,D,20070705,000000,20.7256,20.8311,20.5733,20.7395,2020663.0497234,0
+ASML.US,D,20070706,000000,20.7534,20.8381,20.63,20.7843,2090815.5709127,0
+ASML.US,D,20070709,000000,20.8899,21.0202,20.7604,20.8749,3776253.2244204,0
+ASML.US,D,20070710,000000,20.7684,20.9615,20.5385,20.5812,4924755.0075744,0
+ASML.US,D,20070711,000000,20.5235,20.6958,20.3592,20.422,6130508.1838069,0
+ASML.US,D,20070712,000000,20.7116,21.0928,20.6828,21.062,7688554.9829024,0
+ASML.US,D,20070713,000000,21.2133,21.2711,21.085,21.1406,2171588.7685067,0
+ASML.US,D,20070716,000000,21.1705,21.2641,21.069,21.1327,2463192.2378549,0
+ASML.US,D,20070717,000000,21.1626,22.2854,21.1406,22.0773,14433100.406028,0
+ASML.US,D,20070718,000000,22.2118,22.2336,21.2073,21.5727,9845596.07689,0
+ASML.US,D,20070719,000000,22.4227,22.5074,22.2187,22.4079,4928485.1032508,0
+ASML.US,D,20070720,000000,22.2476,22.5303,22.2476,22.3411,6136973.8169265,0
+ASML.US,D,20070723,000000,22.3929,22.4915,22.2556,22.4437,5362738.3613576,0
+ASML.US,D,20070724,000000,22.4158,22.6089,22.161,22.2934,6374918.3580869,0
+ASML.US,D,20070725,000000,22.7303,22.7731,22.1818,22.587,4642041.2814635,0
+ASML.US,D,20070726,000000,22.3282,22.58,21.7877,22.151,5937127.8883247,0
+ASML.US,D,20070727,000000,22.0117,22.0555,21.5946,21.5946,4257402.4147298,0
+ASML.US,D,20070730,000000,22.0047,22.2336,21.7797,22.0555,2261330.0684715,0
+ASML.US,D,20070731,000000,22.0405,22.2038,21.7748,21.8166,2382493.3809773,0
+ASML.US,D,20070801,000000,21.7509,22.0047,21.5438,21.939,3584025.2100426,0
+ASML.US,D,20070802,000000,21.7877,21.8464,21.508,21.7748,3060924.7497765,0
+ASML.US,D,20070803,000000,21.6683,21.714,21.2781,21.3059,2679886.3847676,0
+ASML.US,D,20070806,000000,21.3935,21.6831,21.1705,21.6603,3143627.7921845,0
+ASML.US,D,20070807,000000,21.5,21.7748,21.2213,21.5806,2815540.1093489,0
+ASML.US,D,20070808,000000,21.5518,22.0555,21.5358,21.8016,6708036.0945319,0
+ASML.US,D,20070809,000000,21.4363,21.6383,21.0402,21.2283,5370557.1964368,0
+ASML.US,D,20070810,000000,20.5534,20.9695,20.4001,20.7395,5346310.0676341,0
+ASML.US,D,20070813,000000,20.9037,21.0988,20.7913,20.8261,2678216.732461,0
+ASML.US,D,20070814,000000,21.2641,21.3716,20.7455,20.8381,3470322.0888894,0
+ASML.US,D,20070815,000000,20.3592,20.408,19.6535,19.7033,7661783.2835543,0
+ASML.US,D,20070816,000000,19.6913,19.8386,19.107,19.6615,3835484.6925265,0
+ASML.US,D,20070817,000000,19.976,20.4877,19.4604,19.6973,4659629.8931256,0
+ASML.US,D,20070820,000000,20.0715,20.3453,19.9262,20.2716,3776907.2218039,0
+ASML.US,D,20070821,000000,20.5165,20.8141,20.4299,20.6151,2787828.1003986,0
+ASML.US,D,20070822,000000,20.8381,21.0122,20.7534,20.9455,1714719.8589411,0
+ASML.US,D,20070823,000000,21.077,21.077,20.8669,20.9535,2223994.9551625,0
+ASML.US,D,20070824,000000,21.0402,21.3716,21.0122,21.3059,2394736.4932877,0
+ASML.US,D,20070827,000000,21.2641,21.495,21.2133,21.3119,2003804.7853698,0
+ASML.US,D,20070828,000000,21.2133,21.2989,20.7604,20.8599,2381020.631109,0
+ASML.US,D,20070829,000000,21.2641,21.6255,21.077,21.5886,1517463.8001626,0
+ASML.US,D,20070830,000000,21.4004,21.8614,21.3855,21.5727,2093594.3063398,0
+ASML.US,D,20070831,000000,22.0693,22.0843,21.7748,21.9042,1760413.2798255,0
+ASML.US,D,20070904,000000,22.2266,22.7373,22.2266,22.587,3007153.3059098,0
+ASML.US,D,20070905,000000,22.58,22.6498,22.3282,22.5582,2388217.6161414,0
+ASML.US,D,20070906,000000,23.2479,23.4142,23.0021,23.2201,2457667.9189419,0
+ASML.US,D,20070907,000000,22.7224,22.8169,22.4437,22.601,3127550.1053532,0
+ASML.US,D,20070910,000000,23.0021,23.0957,22.3202,22.573,2767155.3536095,0
+ASML.US,D,20070911,000000,22.7154,22.8099,22.5442,22.7523,1792799.7124715,0
+ASML.US,D,20070912,000000,22.6576,22.9752,22.6089,22.7303,4390378.8689158,0
+ASML.US,D,20070913,000000,22.5074,22.5153,22.2266,22.2635,5988496.3187635,0
+ASML.US,D,20070914,000000,22.0843,22.3362,22.0475,22.1818,1734525.6322402,0
+ASML.US,D,20070917,000000,22.0475,22.1201,21.714,21.8166,2461551.7190724,0
+ASML.US,D,20070918,000000,22.0973,22.9682,21.9907,22.8946,2970469.1761716,0
+ASML.US,D,20070919,000000,22.9025,23.1086,22.8021,22.9095,1950530.6206196,0
+ASML.US,D,20070920,000000,22.8747,23.2201,22.8379,23.1245,3738524.3062353,0
+ASML.US,D,20070921,000000,23.6591,23.7924,23.5555,23.6063,2188954.3580196,0
+ASML.US,D,20070924,000000,23.7796,23.9815,23.6371,23.7526,2865794.4336458,0
+ASML.US,D,20070925,000000,23.7088,24.4106,23.7088,24.3827,3541336.5605474,0
+ASML.US,D,20070926,000000,24.548,24.548,24.0463,24.1448,2497391.9812189,0
+ASML.US,D,20070927,000000,24.0682,24.1747,23.8164,23.9239,3549457.7815137,0
+ASML.US,D,20070928,000000,24.3419,24.4554,24.1448,24.2533,4013885.333651,0
+ASML.US,D,20071001,000000,24.3698,24.6993,24.1448,24.5708,2041672.338945,0
+ASML.US,D,20071002,000000,24.3629,24.5778,24.3479,24.4106,2244535.0941873,0
+ASML.US,D,20071003,000000,24.1448,24.2185,23.6521,23.7447,2674650.3872817,0
+ASML.US,D,20071004,000000,23.3206,23.4371,23.1853,23.3614,2110130.0927208,0
+ASML.US,D,20071005,000000,23.0021,23.5357,22.9822,23.3844,1865327.118169,0
+ASML.US,D,20071008,000000,23.1086,23.4062,23.0758,23.2549,2411969.4750362,0
+ASML.US,D,20071009,000000,23.1325,23.1474,22.6935,22.9464,5205014.4854394,0
+ASML.US,D,20071010,000000,22.6148,22.7672,22.3123,22.6218,3123871.2444949,0
+ASML.US,D,20071011,000000,22.6935,22.7443,21.9629,22.0693,2541432.8280694,0
+ASML.US,D,20071012,000000,22.1052,22.4497,22.0843,22.3999,3519538.6569693,0
+ASML.US,D,20071015,000000,22.6089,22.8946,22.4566,22.6576,3417913.8930251,0
+ASML.US,D,20071016,000000,22.6856,23.3844,22.6288,23.1853,3716083.4559205,0
+ASML.US,D,20071017,000000,24.8725,25.2687,24.6216,25.0248,5336518.189757,0
+ASML.US,D,20071018,000000,25.2189,25.4907,25.2189,25.4847,1878734.5668349,0
+ASML.US,D,20071019,000000,25.3314,25.3314,24.54,24.5858,1620762.2348304,0
+ASML.US,D,20071022,000000,24.8506,25.1104,24.7511,25.0088,1318383.380019,0
+ASML.US,D,20071023,000000,25.5703,25.5981,25.3084,25.4687,3777800.3150052,0
+ASML.US,D,20071024,000000,25.835,25.8569,24.8934,25.7276,3537944.0119078,0
+ASML.US,D,20071025,000000,25.85,25.85,24.979,25.2766,3487254.6939594,0
+ASML.US,D,20071026,000000,24.967,25.0168,24.5112,24.7659,1541759.1499706,0
+ASML.US,D,20071029,000000,25.1104,25.5862,25.1104,25.3394,1420372.8153154,0
+ASML.US,D,20071030,000000,25.196,25.398,25.0298,25.2259,1771314.2408231,0
+ASML.US,D,20071031,000000,25.0248,25.1531,24.7511,25.1024,2336134.9120625,0
+ASML.US,D,20071101,000000,24.6784,24.9292,24.3827,24.54,1833541.43888,0
+ASML.US,D,20071102,000000,24.9522,25.0248,24.5778,24.9153,1789580.9603715,0
+ASML.US,D,20071105,000000,24.7212,25.0596,24.6784,24.8217,1631619.9978442,0
+ASML.US,D,20071106,000000,25.0248,25.0298,24.4922,24.7212,3042698.2143991,0
+ASML.US,D,20071107,000000,24.9292,25.1383,24.4843,24.4843,2446754.902693,0
+ASML.US,D,20071108,000000,24.6356,24.7809,23.9169,24.4773,2922526.4463136,0
+ASML.US,D,20071109,000000,24.3777,24.6495,24.117,24.1668,1853268.8530455,0
+ASML.US,D,20071112,000000,24.2533,24.527,23.8522,23.9239,2171188.9360048,0
+ASML.US,D,20071113,000000,24.0035,24.103,23.5625,24.0253,6313680.6952418,0
+ASML.US,D,20071114,000000,24.548,24.6216,24.1299,24.1966,1309829.1746098,0
+ASML.US,D,20071115,000000,23.7088,23.9457,23.5357,23.7228,3122301.0480117,0
+ASML.US,D,20071116,000000,23.7088,23.7864,23.2629,23.7447,2037225.9604199,0
+ASML.US,D,20071119,000000,23.5207,23.6063,23.0758,23.1554,1521304.4023093,0
+ASML.US,D,20071120,000000,23.9169,24.0035,23.3475,23.7158,1938547.7008168,0
+ASML.US,D,20071121,000000,24.1528,24.2324,23.5068,23.9019,3006168.7937195,0
+ASML.US,D,20071123,000000,23.9955,24.097,23.8741,23.9457,811766.46671167,0
+ASML.US,D,20071126,000000,24.527,24.556,23.7726,23.7726,2043021.5224875,0
+ASML.US,D,20071127,000000,23.9019,24.0682,23.4918,23.8382,4042148.8703487,0
+ASML.US,D,20071128,000000,24.2533,25.0298,24.2533,24.979,2233980.7216648,0
+ASML.US,D,20071129,000000,24.3777,24.5998,24.3071,24.5191,4641435.5050851,0
+ASML.US,D,20071130,000000,25.2946,25.3692,24.8028,24.979,2152060.2659877,0
+ASML.US,D,20071203,000000,24.7879,24.8655,24.2603,24.3549,1343627.0762635,0
+ASML.US,D,20071204,000000,24.2116,24.2533,24.0323,24.0323,2367562.9522292,0
+ASML.US,D,20071205,000000,24.9222,25.0815,24.7879,24.979,1835146.7965128,0
+ASML.US,D,20071206,000000,24.6575,25.1891,24.6575,25.1453,2486532.2089966,0
+ASML.US,D,20071207,000000,25.1591,25.1821,24.9153,25.0009,2603447.0500198,0
+ASML.US,D,20071210,000000,25.2946,25.404,25.1383,25.2826,2588787.8644261,0
+ASML.US,D,20071211,000000,25.2687,25.3025,24.117,24.1299,2944170.6454374,0
+ASML.US,D,20071212,000000,24.7659,24.8087,24.3629,24.6993,3667182.3335832,0
+ASML.US,D,20071213,000000,25.0009,25.1104,24.5938,24.959,2462281.0617767,0
+ASML.US,D,20071214,000000,24.8087,24.8934,24.5998,24.5998,1433536.1451423,0
+ASML.US,D,20071217,000000,24.4554,24.535,23.7088,23.7586,4451851.6091615,0
+ASML.US,D,20071218,000000,23.9875,24.0741,23.3992,23.6292,5617993.2387959,0
+ASML.US,D,20071219,000000,23.7158,23.9388,23.018,23.3276,5234842.1909947,0
+ASML.US,D,20071220,000000,23.2549,23.2549,22.8169,22.9752,4443459.1450408,0
+ASML.US,D,20071221,000000,23.0678,23.1325,22.9175,22.9682,3034797.0017693,0
+ASML.US,D,20071224,000000,22.9682,23.1086,22.8021,23.0678,1091879.2723524,0
+ASML.US,D,20071226,000000,22.9025,23.1474,22.8617,23.0608,1661555.196057,0
+ASML.US,D,20071227,000000,23.025,23.04,22.5153,22.595,1883838.9611607,0
+ASML.US,D,20071228,000000,22.8946,22.9533,22.6438,22.7094,945945.43221596,0
+ASML.US,D,20071231,000000,22.7303,22.8169,22.4357,22.4915,1570455.6711112,0
+ASML.US,D,20080102,000000,22.58,22.587,21.8742,21.9042,5841176.1247264,0
+ASML.US,D,20080103,000000,21.7797,21.8394,21.5219,21.5289,5083035.4342615,0
+ASML.US,D,20080104,000000,21.5806,21.5886,20.2368,20.2926,8159367.7998172,0
+ASML.US,D,20080107,000000,19.99,20.2856,19.8854,20.2518,6402367.160717,0
+ASML.US,D,20080108,000000,20.5534,20.7684,19.969,20.0278,3117924.9917859,0
+ASML.US,D,20080109,000000,20.0785,20.3851,19.8038,20.3374,5300784.4156638,0
+ASML.US,D,20080110,000000,19.7321,20.0715,19.6177,19.9611,2747785.5785661,0
+ASML.US,D,20080111,000000,19.3241,19.5818,19.2434,19.3241,2406620.9618713,0
+ASML.US,D,20080114,000000,20.1283,20.408,19.983,20.3374,4219416.31785,0
+ASML.US,D,20080115,000000,19.976,20.0855,19.53,19.8108,4087670.5039019,0
+ASML.US,D,20080116,000000,17.8916,19.0483,17.6915,18.4023,19972045.352772,0
+ASML.US,D,20080117,000000,18.8054,19.2573,18.4023,18.4242,5701228.72147,0
+ASML.US,D,20080118,000000,18.4092,18.7895,18.2589,18.669,8270943.1691141,0
+ASML.US,D,20080122,000000,17.6627,18.5177,17.6547,18.3386,5394564.2248177,0
+ASML.US,D,20080123,000000,17.8787,18.9925,17.7055,18.9925,4801761.3060778,0
+ASML.US,D,20080124,000000,19.6117,20.6898,19.6117,20.645,10159766.976691,0
+ASML.US,D,20080125,000000,20.7395,20.8261,19.7163,19.7919,2840292.5541024,0
+ASML.US,D,20080128,000000,19.6336,19.9153,19.4872,19.8994,2832075.89573,0
+ASML.US,D,20080129,000000,19.8108,19.8616,19.4684,19.6406,1976761.8428672,0
+ASML.US,D,20080130,000000,19.0433,19.538,18.7974,19.115,5546351.8940696,0
+ASML.US,D,20080131,000000,18.3018,19.2653,18.3018,19.115,6269797.5712626,0
+ASML.US,D,20080201,000000,19.2086,20.1203,19.1498,20.0925,3818961.966001,0
+ASML.US,D,20080204,000000,19.2951,19.4813,19.1727,19.2225,4553026.3103901,0
+ASML.US,D,20080205,000000,18.5755,18.7706,18.0957,18.1156,6102872.5247815,0
+ASML.US,D,20080206,000000,18.2659,18.5815,18.0519,18.1156,2518726.7622259,0
+ASML.US,D,20080207,000000,17.6258,18.1574,17.5632,18.036,4183969.8605796,0
+ASML.US,D,20080208,000000,17.7623,18.022,17.6477,17.8498,5615082.9002085,0
+ASML.US,D,20080211,000000,17.806,18.0439,17.7473,17.9484,4838855.3143606,0
+ASML.US,D,20080212,000000,17.6846,17.8359,17.4885,17.5263,4463361.3603502,0
+ASML.US,D,20080213,000000,18.0599,18.9547,18.0599,18.7974,6154503.1569364,0
+ASML.US,D,20080214,000000,18.8194,18.8492,18.2589,18.2659,1425994.5808432,0
+ASML.US,D,20080215,000000,17.9205,17.9642,17.6398,17.7761,2862427.000113,0
+ASML.US,D,20080219,000000,18.1713,18.2072,17.7543,17.7981,1962127.7723804,0
+ASML.US,D,20080220,000000,17.6328,17.9932,17.5044,17.8996,2441387.3020468,0
+ASML.US,D,20080221,000000,18.1097,18.251,17.6846,17.7273,4250987.011824,0
+ASML.US,D,20080222,000000,17.7831,17.8578,17.4248,17.8578,2931849.1739937,0
+ASML.US,D,20080225,000000,17.7333,17.8657,17.4885,17.7981,2962057.6245696,0
+ASML.US,D,20080226,000000,17.8578,18.3824,17.814,18.1653,3087266.4784945,0
+ASML.US,D,20080227,000000,18.2072,18.462,18.1235,18.3535,3307362.2154853,0
+ASML.US,D,20080228,000000,18.2659,18.2798,17.8498,17.9782,2749187.001531,0
+ASML.US,D,20080229,000000,17.5632,17.6189,17.2386,17.3093,2775854.2220344,0
+ASML.US,D,20080303,000000,17.16,17.4755,17.0595,17.3302,5915101.939576,0
+ASML.US,D,20080304,000000,16.8703,16.9937,16.5249,16.8992,3539245.9790493,0
+ASML.US,D,20080305,000000,17.0137,17.3371,16.9449,17.168,3880388.49445,0
+ASML.US,D,20080306,000000,17.2963,17.3371,16.9799,17.0077,2631015.4005586,0
+ASML.US,D,20080307,000000,16.9858,17.4825,16.9211,17.1312,1754814.620196,0
+ASML.US,D,20080310,000000,17.2755,17.3023,16.9937,17.0217,2429868.5094196,0
+ASML.US,D,20080311,000000,17.4407,17.5044,17.0296,17.4606,1645997.8942407,0
+ASML.US,D,20080312,000000,17.3959,17.4407,17.1002,17.1232,1641963.4034687,0
+ASML.US,D,20080313,000000,16.6404,17.2386,16.5,17.1312,4403452.7889621,0
+ASML.US,D,20080314,000000,17.0734,17.1002,16.1307,16.3248,6445404.4078958,0
+ASML.US,D,20080317,000000,15.9655,16.3179,15.7007,15.9794,3222604.7573332,0
+ASML.US,D,20080318,000000,16.2313,16.8564,16.2243,16.7488,5178318.1314121,0
+ASML.US,D,20080319,000000,16.2751,16.6045,16.066,16.066,5467928.4658769,0
+ASML.US,D,20080320,000000,16.1377,16.5547,16.0392,16.5319,2430914.3024708,0
+ASML.US,D,20080324,000000,16.6862,17.4029,16.5547,17.1072,2035271.000499,0
+ASML.US,D,20080325,000000,17.16,17.3661,16.9799,17.2466,1813631.1867362,0
+ASML.US,D,20080326,000000,17.2316,17.3302,17.0664,17.2098,2704419.825789,0
+ASML.US,D,20080327,000000,17.3302,17.3371,16.9151,16.9151,4343022.8279549,0
+ASML.US,D,20080328,000000,17.174,17.3581,17.0595,17.152,5295984.4164336,0
+ASML.US,D,20080331,000000,17.5184,17.9066,17.4755,17.8359,3344149.8194639,0
+ASML.US,D,20080401,000000,18.2002,18.7338,18.1305,18.6611,4964511.2171882,0
+ASML.US,D,20080402,000000,18.681,19.2086,18.5815,19.122,5346261.8466288,0
+ASML.US,D,20080403,000000,18.5397,19.0224,18.5257,18.8413,4048848.5762646,0
+ASML.US,D,20080404,000000,18.6969,18.9925,18.5476,18.8492,3651447.21681,0
+ASML.US,D,20080407,000000,18.681,19.115,18.681,18.893,2898044.2401102,0
+ASML.US,D,20080408,000000,17.814,17.8657,17.6119,17.806,10605644.510875,0
+ASML.US,D,20080409,000000,17.7901,17.8578,17.4885,17.7543,7329846.9617379,0
+ASML.US,D,20080410,000000,17.5632,18.1653,17.4109,17.8657,3943257.6346392,0
+ASML.US,D,20080411,000000,17.6189,17.6697,17.152,17.2386,2237891.6461108,0
+ASML.US,D,20080414,000000,17.3153,17.5044,17.2018,17.2675,2436057.8763633,0
+ASML.US,D,20080415,000000,17.5263,17.6398,17.1958,17.6119,3558675.0257449,0
+ASML.US,D,20080416,000000,18.3316,19.6535,18.3316,19.5669,12195694.988387,0
+ASML.US,D,20080417,000000,19.3867,20.0855,19.3579,19.969,9470239.7536655,0
+ASML.US,D,20080418,000000,20.208,20.3234,19.9979,20.3234,6278749.599965,0
+ASML.US,D,20080421,000000,19.8696,19.99,19.7759,19.9412,4055630.6597311,0
+ASML.US,D,20080422,000000,19.6973,19.9232,19.5222,19.8466,6373446.6128227,0
+ASML.US,D,20080423,000000,20.408,21.3199,20.408,21.1924,7534551.1566179,0
+ASML.US,D,20080424,000000,20.7604,21.2363,20.5733,21.0202,8582161.536949,0
+ASML.US,D,20080425,000000,21.3358,21.3358,20.7455,21.1267,5203746.6748432,0
+ASML.US,D,20080428,000000,20.9037,20.9695,20.5235,20.5385,5158984.5221226,0
+ASML.US,D,20080429,000000,20.3592,20.408,20.0557,20.2368,5720847.6383737,0
+ASML.US,D,20080430,000000,20.3851,20.6748,20.2438,20.3851,2405219.5389064,0
+ASML.US,D,20080501,000000,20.5603,20.9764,20.2716,20.7913,2159311.4996511,0
+ASML.US,D,20080502,000000,21.062,21.3577,21.062,21.2711,2331516.7462061,0
+ASML.US,D,20080505,000000,20.8967,20.9535,20.6748,20.7326,3358921.5207365,0
+ASML.US,D,20080506,000000,20.9396,21.4363,20.8967,21.3358,5487729.2161547,0
+ASML.US,D,20080507,000000,21.6533,21.7668,21.1855,21.285,9153925.028339,0
+ASML.US,D,20080508,000000,21.1267,21.2641,20.9535,21.2133,6223187.9512787,0
+ASML.US,D,20080509,000000,21.0202,21.1855,20.8967,20.9535,2410328.9562537,0
+ASML.US,D,20080512,000000,20.9615,21.1486,20.9037,21.056,5260861.4417401,0
+ASML.US,D,20080513,000000,20.8072,21.0262,20.7534,20.9695,6352365.9966976,0
+ASML.US,D,20080514,000000,21.1705,21.4054,21.056,21.1406,4451412.5970929,0
+ASML.US,D,20080515,000000,21.3935,21.6951,21.3119,21.6831,5804729.0815973,0
+ASML.US,D,20080516,000000,21.6683,21.8464,21.2641,21.7797,3995338.3295096,0
+ASML.US,D,20080519,000000,21.7021,21.8166,21.3577,21.4284,2911854.5350908,0
+ASML.US,D,20080520,000000,21.2781,21.5727,21.2711,21.5219,3945869.6057565,0
+ASML.US,D,20080521,000000,21.4004,21.6175,21.2004,21.2133,2910964.4557024,0
+ASML.US,D,20080522,000000,21.4722,21.7449,21.1208,21.3796,3638433.5730202,0
+ASML.US,D,20080523,000000,20.8191,20.9983,20.622,20.8819,7494100.7654493,0
+ASML.US,D,20080527,000000,20.8529,21.2711,20.8529,21.2511,2994502.3242636,0
+ASML.US,D,20080528,000000,21.3507,21.4004,21.056,21.3437,2094406.0265947,0
+ASML.US,D,20080529,000000,20.9764,21.3577,20.9615,21.2919,1949045.8154998,0
+ASML.US,D,20080530,000000,21.4134,21.5806,21.3507,21.5358,1454386.7068883,0
+ASML.US,D,20080602,000000,20.9983,21.1208,20.8141,20.9455,2191560.3015113,0
+ASML.US,D,20080603,000000,21.2511,21.3358,20.9316,21.077,1830334.7420314,0
+ASML.US,D,20080604,000000,20.9615,21.4204,20.9455,21.1068,2551265.8947217,0
+ASML.US,D,20080605,000000,21.0342,21.077,20.7455,20.9914,2744649.2040168,0
+ASML.US,D,20080606,000000,20.5872,20.5942,20.1055,20.1055,2232471.8060424,0
+ASML.US,D,20080609,000000,20.3921,20.4299,19.6973,19.9611,2114397.6516848,0
+ASML.US,D,20080610,000000,19.3788,19.53,19.2384,19.3867,4537629.7452579,0
+ASML.US,D,20080611,000000,19.545,19.5669,19.2016,19.2384,2218680.5985431,0
+ASML.US,D,20080612,000000,19.4256,19.7839,19.4017,19.4872,2554030.565689,0
+ASML.US,D,20080613,000000,19.5012,19.761,19.4017,19.6117,1912799.6932259,0
+ASML.US,D,20080616,000000,19.8038,20.1631,19.7988,20.0995,1820929.6368005,0
+ASML.US,D,20080617,000000,20.4449,20.4598,20.0208,20.0477,1959440.4559424,0
+ASML.US,D,20080618,000000,19.5888,19.7541,19.3369,19.3449,3776982.5671246,0
+ASML.US,D,20080619,000000,18.8701,18.9199,18.1863,18.7418,10346709.767974,0
+ASML.US,D,20080620,000000,18.2948,18.3386,17.7831,17.8359,5995144.7898613,0
+ASML.US,D,20080623,000000,17.8657,17.9722,17.5044,17.5402,4267979.8931505,0
+ASML.US,D,20080624,000000,18.3953,18.5257,17.8846,17.9344,13209677.245188,0
+ASML.US,D,20080625,000000,17.806,18.2002,17.7543,17.9722,9675575.8446349,0
+ASML.US,D,20080626,000000,17.8359,17.8737,17.3819,17.4178,3922824.988272,0
+ASML.US,D,20080627,000000,17.4327,17.7761,17.2466,17.6697,5610723.9222555,0
+ASML.US,D,20080630,000000,17.6547,17.7761,17.5263,17.5402,2603621.8511638,0
+ASML.US,D,20080701,000000,17.2963,17.6975,17.152,17.585,6207342.3280351,0
+ASML.US,D,20080702,000000,17.6477,17.6846,16.8624,16.8783,5010002.7126132,0
+ASML.US,D,20080703,000000,17.2963,17.4029,16.9599,17.145,3106805.0270562,0
+ASML.US,D,20080707,000000,17.2904,17.4536,16.9071,17.1312,2301868.8648163,0
+ASML.US,D,20080708,000000,16.6275,16.8066,16.3468,16.4771,7227117.1330902,0
+ASML.US,D,20080709,000000,16.8624,16.8853,16.2751,16.2751,4530940.0853848,0
+ASML.US,D,20080710,000000,16.1755,16.4532,16.1039,16.3916,3720836.2387497,0
+ASML.US,D,20080711,000000,16.2393,16.5179,16.066,16.3039,4964456.9685574,0
+ASML.US,D,20080714,000000,16.4532,16.5907,16.3179,16.4532,3575706.082034,0
+ASML.US,D,20080715,000000,16.9211,17.5402,16.4771,16.9669,7434223.3367937,0
+ASML.US,D,20080716,000000,15.7226,16.7718,15.4757,16.3398,20308217.086215,0
+ASML.US,D,20080717,000000,16.3916,16.8216,16.1377,16.7488,9124297.2390346,0
+ASML.US,D,20080718,000000,16.8345,17.0595,16.4234,16.9151,3408997.0254723,0
+ASML.US,D,20080721,000000,17.2536,17.3093,16.9799,17.0595,4545822.2931278,0
+ASML.US,D,20080722,000000,16.5249,16.8992,16.4314,16.6782,4816470.7218854,0
+ASML.US,D,20080723,000000,16.6782,16.9599,16.507,16.5757,4581539.9935526,0
+ASML.US,D,20080724,000000,16.3836,16.4054,15.9286,16.0461,5287599.9891471,0
+ASML.US,D,20080725,000000,16.3606,16.6045,16.2611,16.4532,3010014.4188875,0
+ASML.US,D,20080728,000000,16.5907,16.6045,16.1237,16.1675,2942242.809832,0
+ASML.US,D,20080729,000000,16.3318,16.6483,16.2751,16.6195,3526103.7459121,0
+ASML.US,D,20080730,000000,16.7419,17.0595,16.728,16.9151,4307737.1073687,0
+ASML.US,D,20080731,000000,16.5139,16.8504,16.3398,16.3836,6044882.7475604,0
+ASML.US,D,20080801,000000,16.4851,16.5139,16.074,16.1377,3619368.1930725,0
+ASML.US,D,20080804,000000,16.3916,16.4851,16.298,16.3179,3463900.658358,0
+ASML.US,D,20080805,000000,16.9151,17.3302,16.8285,17.3023,3536107.5952914,0
+ASML.US,D,20080806,000000,17.4407,17.4686,17.1818,17.3959,4869523.8736949,0
+ASML.US,D,20080807,000000,17.4029,17.6776,17.2963,17.3819,1940553.8955558,0
+ASML.US,D,20080808,000000,16.5399,17.3023,16.5139,17.2386,4450598.8676294,0
+ASML.US,D,20080811,000000,17.4178,17.7543,17.3959,17.606,3412222.8098022,0
+ASML.US,D,20080812,000000,17.7981,17.9642,17.6189,17.8498,3599794.4833612,0
+ASML.US,D,20080813,000000,17.9484,18.1933,17.8846,18.1156,3072585.1916068,0
+ASML.US,D,20080814,000000,17.6258,17.8279,17.593,17.7055,4242694.0035266,0
+ASML.US,D,20080815,000000,17.6846,17.7981,17.5342,17.7204,1685407.5153793,0
+ASML.US,D,20080818,000000,17.4029,17.5472,17.0445,17.2755,1825131.8964866,0
+ASML.US,D,20080819,000000,16.9599,17.0863,16.7419,16.8216,3436145.4514238,0
+ASML.US,D,20080820,000000,16.7936,16.8624,16.5,16.6275,3274193.1961084,0
+ASML.US,D,20080821,000000,16.7718,17.0863,16.7011,16.9937,4225891.9970123,0
+ASML.US,D,20080822,000000,16.9071,17.0794,16.8345,16.9519,1771712.0641164,0
+ASML.US,D,20080825,000000,17.0137,17.0515,16.7718,16.7718,1958095.290817,0
+ASML.US,D,20080826,000000,17.1072,17.2177,16.937,17.0595,2170309.9072635,0
+ASML.US,D,20080827,000000,17.0794,17.4248,16.9937,17.4029,3964811.4193783,0
+ASML.US,D,20080828,000000,17.6547,17.6975,17.5342,17.6189,1941065.2391322,0
+ASML.US,D,20080829,000000,17.3153,17.3581,16.9729,17.0007,2325845.7550688,0
+ASML.US,D,20080902,000000,17.6915,17.7333,17.145,17.2466,3513646.6528912,0
+ASML.US,D,20080903,000000,16.9669,17.0734,16.5319,16.5985,3699665.2082397,0
+ASML.US,D,20080904,000000,16.1039,16.2393,15.7156,15.7863,3545158.0752129,0
+ASML.US,D,20080905,000000,15.3115,15.8231,15.2886,15.7345,5584171.2266396,0
+ASML.US,D,20080908,000000,15.7863,15.8879,15.2677,15.5772,4667024.7852004,0
+ASML.US,D,20080909,000000,15.3633,15.4837,14.9959,15.0597,4532930.2064553,0
+ASML.US,D,20080910,000000,15.1244,15.3324,14.9661,15.1762,7357286.7229293,0
+ASML.US,D,20080911,000000,14.8018,15.1393,14.7441,15.1025,5974675.9777402,0
+ASML.US,D,20080912,000000,14.6475,14.6475,14.2474,14.4126,7465574.0224313,0
+ASML.US,D,20080915,000000,14.2405,14.5928,14.1459,14.1897,7456735.514012,0
+ASML.US,D,20080916,000000,14.2265,14.8815,14.2265,14.8018,7329137.7111191,0
+ASML.US,D,20080917,000000,13.9756,14.118,13.4571,13.7726,7979104.6223652,0
+ASML.US,D,20080918,000000,13.9896,14.5789,13.6602,14.3898,5654158.9927277,0
+ASML.US,D,20080919,000000,15.1393,15.5912,14.988,15.1393,6421638.4845413,0
+ASML.US,D,20080922,000000,14.8755,14.9511,14.2683,14.2763,5801799.6555288,0
+ASML.US,D,20080923,000000,14.3818,14.3818,13.6452,13.673,4829179.9705795,0
+ASML.US,D,20080924,000000,13.7795,13.7865,13.4212,13.4919,6799920.2154171,0
+ASML.US,D,20080925,000000,13.7925,13.8164,13.4689,13.5217,5511820.6312946,0
+ASML.US,D,20080926,000000,13.1843,13.5297,13.1644,13.4063,9948915.6082477,0
+ASML.US,D,20080929,000000,12.7095,12.7603,11.5966,11.709,9235690.7749576,0
+ASML.US,D,20080930,000000,12.6667,12.7603,12.4079,12.6587,5842988.4308401,0
+ASML.US,D,20081001,000000,12.7333,12.9106,12.5084,12.8319,3443863.8260754,0
+ASML.US,D,20081002,000000,12.9026,12.9106,12.2207,12.2207,5600395.5856952,0
+ASML.US,D,20081003,000000,12.2865,12.6945,12.0476,12.0555,4915594.0211827,0
+ASML.US,D,20081006,000000,12.0784,12.1292,11.0193,11.5588,7101548.6308345,0
+ASML.US,D,20081007,000000,12.0704,12.1062,10.9346,10.9346,4505368.8881464,0
+ASML.US,D,20081008,000000,11.3876,11.8624,10.869,11.1785,9888592.1352936,0
+ASML.US,D,20081009,000000,11.5439,11.5737,10.423,10.5384,4865007.1728704,0
+ASML.US,D,20081010,000000,10.5604,11.1277,9.99992,10.6231,7210573.3098748,0
+ASML.US,D,20081013,000000,11.279,11.6255,10.8411,11.5966,3745047.2017986,0
+ASML.US,D,20081014,000000,11.1557,11.2562,10.2867,10.5176,6870676.5037762,0
+ASML.US,D,20081015,000000,10.214,11.294,10.214,10.6679,15112437.927885,0
+ASML.US,D,20081016,000000,10.8132,11.3378,10.2219,11.2711,7674841.1299323,0
+ASML.US,D,20081017,000000,10.7764,11.8245,10.5384,11.0133,6345731.5900596,0
+ASML.US,D,20081020,000000,11.3796,12.3999,11.3378,12.2575,10875216.003848,0
+ASML.US,D,20081021,000000,11.6613,12.0246,11.3587,11.3736,4781355.7840261,0
+ASML.US,D,20081022,000000,11.0272,11.2213,10.2787,10.4828,4456463.7473921,0
+ASML.US,D,20081023,000000,10.8978,11.1149,10.3941,10.9685,8012704.6169765,0
+ASML.US,D,20081024,000000,10.207,11.5737,10.1632,11.2632,6569440.8886308,0
+ASML.US,D,20081027,000000,11.709,11.8544,11.1705,11.2632,6098604.9658177,0
+ASML.US,D,20081028,000000,11.4274,12.162,10.9984,12.148,4936323.0258112,0
+ASML.US,D,20081029,000000,11.8544,12.2865,11.709,11.9331,6548526.0322112,0
+ASML.US,D,20081030,000000,12.1142,12.3352,11.7668,12.2357,3196091.241284,0
+ASML.US,D,20081031,000000,11.8913,12.8758,11.8325,12.6149,4573733.2137247,0
+ASML.US,D,20081103,000000,12.5004,12.7812,12.378,12.7254,6496281.5868438,0
+ASML.US,D,20081104,000000,13.0689,13.7079,12.9603,13.5446,5628341.6674417,0
+ASML.US,D,20081105,000000,12.9902,13.2768,12.4368,12.4716,4823754.1028855,0
+ASML.US,D,20081106,000000,12.1779,12.2983,11.2632,11.309,5859242.9280239,0
+ASML.US,D,20081107,000000,11.7897,12.155,11.5966,11.9101,5774565.8382139,0
+ASML.US,D,20081110,000000,12.5452,12.5522,11.6762,11.7977,4102847.0606977,0
+ASML.US,D,20081111,000000,11.6682,11.6952,11.1626,11.2502,4249288.2259934,0
+ASML.US,D,20081112,000000,10.6898,10.9834,10.5246,10.5733,4608011.3162221,0
+ASML.US,D,20081113,000000,10.4828,11.4871,10.0736,11.4791,5414662.337961,0
+ASML.US,D,20081114,000000,10.7197,11.309,10.6679,10.8331,3249099.1859011,0
+ASML.US,D,20081117,000000,10.7257,10.8252,10.3941,10.4161,2123765.5865575,0
+ASML.US,D,20081118,000000,10.3871,10.6679,10.1134,10.4608,3611538.3073463,0
+ASML.US,D,20081119,000000,10.202,10.3523,9.53311,9.53311,4096336.2203857,0
+ASML.US,D,20081120,000000,9.47438,9.96909,9.08606,9.1003,4867782.8944847,0
+ASML.US,D,20081121,000000,9.92231,9.93525,9.29441,9.90738,5867629.364519,0
+ASML.US,D,20081124,000000,10.3165,10.9626,10.1492,10.7843,3107261.1173975,0
+ASML.US,D,20081125,000000,10.9486,10.9486,10.4379,10.7047,3532679.8855021,0
+ASML.US,D,20081126,000000,10.5942,11.286,10.5306,11.2711,3065306.8336279,0
+ASML.US,D,20081128,000000,10.7843,11.0193,10.7625,11.0193,851628.15977451,0
+ASML.US,D,20081201,000000,10.3085,10.3802,9.88549,9.88549,3424665.8383632,0
+ASML.US,D,20081202,000000,9.99992,10.3453,9.85463,10.194,4026004.8796353,0
+ASML.US,D,20081203,000000,9.81281,10.431,9.81281,10.3743,4050877.8769019,0
+ASML.US,D,20081204,000000,10.1134,10.4011,9.96113,10.1074,4334920.6944698,0
+ASML.US,D,20081205,000000,9.98406,10.2428,9.74712,10.1861,6104664.7388098,0
+ASML.US,D,20081208,000000,10.0926,10.4966,10.0577,10.3941,4734646.7082188,0
+ASML.US,D,20081209,000000,10.202,10.8978,10.1294,10.6231,4865162.8865332,0
+ASML.US,D,20081210,000000,11.1785,11.7519,11.0133,11.5439,5844983.574932,0
+ASML.US,D,20081211,000000,11.6464,11.9171,11.2373,11.4144,2989926.3517869,0
+ASML.US,D,20081212,000000,11.3158,11.8833,11.3158,11.8176,4045744.3490521,0
+ASML.US,D,20081215,000000,12.148,12.17,11.7598,12.0784,4450652.1116561,0
+ASML.US,D,20081216,000000,12.0396,12.5522,11.8913,12.5164,5205527.8382244,0
+ASML.US,D,20081217,000000,12.1142,12.7025,12.1142,12.4646,5175921.1456097,0
+ASML.US,D,20081218,000000,12.7025,12.9324,12.0784,12.3063,8013719.2672952,0
+ASML.US,D,20081219,000000,12.5582,12.6527,12.3641,12.5244,3418228.3341634,0
+ASML.US,D,20081222,000000,12.6587,12.6587,12.1342,12.3641,3135323.73324,0
+ASML.US,D,20081223,000000,12.6797,12.7403,12.3999,12.4716,2924473.3694002,0
+ASML.US,D,20081224,000000,12.4158,12.6069,12.4158,12.5004,843461.73161584,0
+ASML.US,D,20081226,000000,12.4646,12.6219,12.4646,12.5582,678741.79152037,0
+ASML.US,D,20081229,000000,12.5452,12.5851,12.2427,12.3501,2208783.2372171,0
+ASML.US,D,20081230,000000,12.6457,12.9255,12.5004,12.8688,1580335.9541646,0
+ASML.US,D,20081231,000000,12.808,13.0389,12.7732,12.9902,1989572.5565933,0
+ASML.US,D,20090102,000000,12.7254,13.1415,12.5851,13.0827,3650904.7305011,0
+ASML.US,D,20090105,000000,12.7951,13.1335,12.7732,13.0261,2345935.8313779,0
+ASML.US,D,20090106,000000,13.1415,13.4641,13.0619,13.3346,3789126.2236116,0
+ASML.US,D,20090107,000000,12.8389,12.9832,12.5791,12.7473,3520046.9867329,0
+ASML.US,D,20090108,000000,12.7881,12.8458,12.4716,12.8458,3029111.9461721,0
+ASML.US,D,20090109,000000,12.4934,12.5244,12.0914,12.1342,2596308.3320354,0
+ASML.US,D,20090112,000000,11.7897,11.8753,11.5737,11.6842,2796446.6004814,0
+ASML.US,D,20090113,000000,11.5737,11.9629,11.5518,11.7748,3823431.4504245,0
+ASML.US,D,20090114,000000,11.4274,11.4791,11.0999,11.1935,5357143.7201452,0
+ASML.US,D,20090115,000000,11.6185,12.0316,11.4423,11.8913,7083720.9233546,0
+ASML.US,D,20090116,000000,12.2138,12.2138,11.6384,12.0107,4121534.7094377,0
+ASML.US,D,20090120,000000,11.8683,11.9559,11.4274,11.4652,3139446.6291883,0
+ASML.US,D,20090121,000000,11.8475,11.9559,11.4423,11.9041,3885317.0830275,0
+ASML.US,D,20090122,000000,11.309,11.6464,11.2293,11.4503,2910144.6986133,0
+ASML.US,D,20090123,000000,10.8898,11.7598,10.8839,11.6613,4319964.1460104,0
+ASML.US,D,20090126,000000,11.6384,12.0027,11.5817,11.6892,2891319.4190874,0
+ASML.US,D,20090127,000000,11.9171,12.2735,11.8833,12.2357,2784777.1172127,0
+ASML.US,D,20090128,000000,13.1255,13.1335,12.7333,12.9026,5245882.7919867,0
+ASML.US,D,20090129,000000,12.3929,12.3929,11.8753,11.9828,3777628.5276741,0
+ASML.US,D,20090130,000000,12.1292,12.2207,11.7977,11.8913,2249356.1901072,0
+ASML.US,D,20090202,000000,11.7818,12.1342,11.7598,11.9968,3461878.3899506,0
+ASML.US,D,20090203,000000,12.0396,12.4368,11.8096,12.3701,4539676.1241678,0
+ASML.US,D,20090204,000000,12.1292,12.5791,12.0864,12.2427,3944205.9810756,0
+ASML.US,D,20090205,000000,12.2735,12.6299,12.0476,12.4876,4799298.0163934,0
+ASML.US,D,20090206,000000,12.8389,13.2699,12.7812,13.1564,4090997.7532637,0
+ASML.US,D,20090209,000000,13.3555,13.4063,13.1196,13.3555,4811975.1177508,0
+ASML.US,D,20090210,000000,12.8816,13.0827,12.3561,12.5084,5140286.8273399,0
+ASML.US,D,20090211,000000,12.5164,12.6945,12.2207,12.378,3359884.9362371,0
+ASML.US,D,20090212,000000,12.1779,12.4158,11.948,12.378,3534155.6491834,0
+ASML.US,D,20090213,000000,12.7732,13.032,12.6457,12.7543,4326971.2608348,0
+ASML.US,D,20090217,000000,12.1142,12.1342,11.6682,11.731,4436753.4114992,0
+ASML.US,D,20090218,000000,11.7897,11.7897,11.4423,11.5817,2699470.1405217,0
+ASML.US,D,20090219,000000,11.5887,11.6384,11.1785,11.2711,4388469.1161874,0
+ASML.US,D,20090220,000000,10.9266,11.294,10.8978,11.1277,4956839.0543333,0
+ASML.US,D,20090223,000000,10.9984,11.0342,10.5384,10.5813,3139714.8585299,0
+ASML.US,D,20090224,000000,10.7117,11.1199,10.6151,11.0551,2890451.4409931,0
+ASML.US,D,20090225,000000,10.9685,11.4423,10.7625,11.1855,4991244.7415739,0
+ASML.US,D,20090226,000000,11.3796,11.5887,11.0193,11.0849,4871401.4790864,0
+ASML.US,D,20090227,000000,10.848,11.1487,10.7843,10.8769,4753888.8985191,0
+ASML.US,D,20090302,000000,10.5604,10.6967,10.214,10.2637,5210305.7361605,0
+ASML.US,D,20090303,000000,10.4459,10.4758,10.0846,10.2867,3718628.1185513,0
+ASML.US,D,20090304,000000,10.6151,11.3736,10.6151,11.2213,7685009.7344128,0
+ASML.US,D,20090305,000000,10.7545,10.9626,10.4539,10.5454,6584609.4085924,0
+ASML.US,D,20090306,000000,10.7694,10.9685,10.2717,10.5176,4220496.2674466,0
+ASML.US,D,20090309,000000,10.423,10.7047,10.2787,10.3005,2771288.2956004,0
+ASML.US,D,20090310,000000,10.9904,11.5021,10.869,11.309,5332817.2276046,0
+ASML.US,D,20090311,000000,12.0027,12.1342,11.4791,11.7519,9177278.0593362,0
+ASML.US,D,20090312,000000,11.5149,11.7977,11.4214,11.7668,9151115.1501794,0
+ASML.US,D,20090313,000000,11.7459,12.0396,11.6952,11.9968,3932892.1277206,0
+ASML.US,D,20090316,000000,12.4079,12.4368,11.7977,11.9041,6225372.9655787,0
+ASML.US,D,20090317,000000,11.7668,12.3701,11.6384,12.3641,3957015.6901974,0
+ASML.US,D,20090318,000000,12.1839,12.8956,12.1062,12.816,4657567.4405473,0
+ASML.US,D,20090319,000000,13.1992,13.2132,12.7254,12.7881,7153237.5300373,0
+ASML.US,D,20090320,000000,12.6667,12.8389,12.0187,12.148,6662585.7878823,0
+ASML.US,D,20090323,000000,12.4228,12.9026,12.3422,12.9026,3246682.1080133,0
+ASML.US,D,20090324,000000,12.4646,12.7254,12.2655,12.2983,3966804.5542617,0
+ASML.US,D,20090325,000000,12.8886,12.9176,12.17,12.5382,7736820.190733,0
+ASML.US,D,20090326,000000,12.6149,13.1415,12.6069,13.0897,5873537.4422655,0
+ASML.US,D,20090327,000000,12.4796,12.6069,12.3641,12.5382,3623400.6746359,0
+ASML.US,D,20090330,000000,12.2983,12.3701,12.1212,12.2735,6534127.0391249,0
+ASML.US,D,20090331,000000,12.5582,12.808,12.5164,12.5851,4936269.7817846,0
+ASML.US,D,20090401,000000,12.3422,12.8758,12.3063,12.7732,5952241.1550511,0
+ASML.US,D,20090402,000000,12.9683,13.3993,12.7881,13.2271,3723670.227412,0
+ASML.US,D,20090403,000000,13.1117,13.673,13.0389,13.6452,5139516.2958603,0
+ASML.US,D,20090406,000000,13.7228,13.7228,13.3068,13.667,7180187.0443422,0
+ASML.US,D,20090407,000000,13.1255,13.2998,12.9106,12.9683,3192513.8454576,0
+ASML.US,D,20090408,000000,13.263,13.3625,13.0469,13.24,3418633.1896866,0
+ASML.US,D,20090409,000000,13.3396,13.9687,13.3346,13.7795,4843283.6100087,0
+ASML.US,D,20090413,000000,13.7308,14.0484,13.5377,13.9687,3686157.2991462,0
+ASML.US,D,20090414,000000,13.8085,14.1668,13.7925,14.0832,6578693.2940117,0
+ASML.US,D,20090415,000000,13.9538,14.3678,13.6532,14.0832,6206244.2955616,0
+ASML.US,D,20090416,000000,13.7865,14.5002,13.7865,14.4126,8236027.1429015,0
+ASML.US,D,20090417,000000,14.543,15.0307,14.4644,14.8755,7649340.2549933,0
+ASML.US,D,20090420,000000,14.1897,14.2185,13.7597,13.8005,5005399.615821,0
+ASML.US,D,20090421,000000,13.694,14.0552,13.6602,14.0184,4637199.0888537,0
+ASML.US,D,20090422,000000,13.7527,14.6077,13.7368,14.3898,8424518.0293729,0
+ASML.US,D,20090423,000000,14.5859,14.6774,14.2474,14.6435,5031361.6041228,0
+ASML.US,D,20090424,000000,14.4366,14.5997,14.3549,14.4484,3207746.6600928,0
+ASML.US,D,20090427,000000,14.111,14.2603,13.9099,14.0045,3928945.0375206,0
+ASML.US,D,20090428,000000,13.7597,14.0184,13.7228,13.8811,2493827.6452481,0
+ASML.US,D,20090429,000000,14.1379,14.4484,14.0991,14.1668,1824184.5546544,0
+ASML.US,D,20090430,000000,14.6695,15.42,14.5997,15.205,8086773.0856332,0
+ASML.US,D,20090501,000000,15.1762,15.4549,14.9044,15.2268,3341409.2589993,0
+ASML.US,D,20090504,000000,15.3254,15.9366,15.3254,15.9008,5195401.4271235,0
+ASML.US,D,20090505,000000,15.7415,15.7783,15.1602,15.4479,3524711.3643858,0
+ASML.US,D,20090506,000000,15.219,15.3991,14.9114,15.1841,3494893.7048733,0
+ASML.US,D,20090507,000000,14.9731,15.0089,14.0254,14.2603,5983168.9022885,0
+ASML.US,D,20090508,000000,14.3151,14.4126,13.7368,14.1897,4571555.2316545,0
+ASML.US,D,20090511,000000,13.673,13.9468,13.5516,13.7795,2909438.4618073,0
+ASML.US,D,20090512,000000,13.9687,14.0414,13.4571,13.7527,2521121.7388195,0
+ASML.US,D,20090513,000000,13.5924,13.6222,13.1714,13.2768,3905070.6169043,0
+ASML.US,D,20090514,000000,13.6999,13.8523,13.5596,13.7447,2690034.8971626,0
+ASML.US,D,20090515,000000,13.8233,14.0911,13.7447,13.7726,2728582.5678326,0
+ASML.US,D,20090518,000000,13.8313,14.4932,13.8313,14.3609,4704407.1149104,0
+ASML.US,D,20090519,000000,14.4853,14.8596,14.4286,14.6157,4037642.2155671,0
+ASML.US,D,20090520,000000,14.8676,15.1244,14.5142,14.5859,2653803.8439528,0
+ASML.US,D,20090521,000000,14.4206,14.5639,14.1528,14.2843,3616398.582833,0
+ASML.US,D,20090522,000000,14.3818,14.4416,14.0484,14.2474,2745622.6655601,0
+ASML.US,D,20090526,000000,14.2115,14.758,14.1897,14.7073,3350284.9377767,0
+ASML.US,D,20090527,000000,14.6237,14.773,14.3977,14.4784,3234475.1614571,0
+ASML.US,D,20090528,000000,14.549,14.6615,14.0911,14.5291,4054361.8445307,0
+ASML.US,D,20090529,000000,14.766,14.9253,14.6237,14.8815,2233139.8678858,0
+ASML.US,D,20090601,000000,15.1244,15.8161,15.1025,15.7007,4942809.7556206,0
+ASML.US,D,20090602,000000,15.9088,15.9655,15.5912,15.644,4859933.9212772,0
+ASML.US,D,20090603,000000,15.2816,15.3185,14.9183,15.0825,2847881.3348024,0
+ASML.US,D,20090604,000000,15.219,15.3404,14.988,15.2677,3943926.7010869,0
+ASML.US,D,20090605,000000,15.1602,15.2478,14.6854,14.7521,4499396.5157263,0
+ASML.US,D,20090608,000000,14.4853,14.8018,14.4286,14.7153,2067072.7534564,0
+ASML.US,D,20090609,000000,14.766,15.1094,14.766,15.0239,3326134.2509845,0
+ASML.US,D,20090610,000000,15.3404,15.4757,15.1094,15.3633,5631945.1829793,0
+ASML.US,D,20090611,000000,15.219,15.4549,15.219,15.2618,2621417.4113068,0
+ASML.US,D,20090612,000000,15.2886,15.3324,14.9959,15.2966,2728403.7482714,0
+ASML.US,D,20090615,000000,14.9432,15.0517,14.6774,14.9581,3829881.0098756,0
+ASML.US,D,20090616,000000,15.0239,15.1393,14.7879,14.8676,3482484.8328575,0
+ASML.US,D,20090617,000000,14.6367,14.9183,14.3818,14.8298,3451903.6740953,0
+ASML.US,D,20090618,000000,14.6237,14.781,14.5291,14.6157,2804892.3086288,0
+ASML.US,D,20090619,000000,14.6774,14.9811,14.6545,14.8676,2213380.3063835,0
+ASML.US,D,20090622,000000,14.6435,14.8516,14.4126,14.4484,2224221.9957289,0
+ASML.US,D,20090623,000000,14.6287,14.6287,14.1319,14.4126,6729297.5394267,0
+ASML.US,D,20090624,000000,14.6923,15.0239,14.6615,14.8218,1704722.0371876,0
+ASML.US,D,20090625,000000,14.5639,15.2538,14.543,15.1542,2364677.7287489,0
+ASML.US,D,20090626,000000,15.4061,15.4698,15.2618,15.3713,2478571.7247145,0
+ASML.US,D,20090629,000000,15.3991,15.4837,15.2618,15.4479,1382869.9330923,0
+ASML.US,D,20090630,000000,15.6579,15.7276,15.3633,15.5624,1802657.8942307,0
+ASML.US,D,20090701,000000,16.082,16.283,15.9724,16.0092,3033139.4047141,0
+ASML.US,D,20090702,000000,15.8291,15.8879,15.636,15.8649,4119194.9860792,0
+ASML.US,D,20090706,000000,15.644,15.8291,15.3841,15.7007,3329845.2591796,0
+ASML.US,D,20090707,000000,15.7863,15.851,15.4131,15.4549,3453376.4239638,0
+ASML.US,D,20090708,000000,15.2966,15.3473,15.0159,15.2478,3343076.9020972,0
+ASML.US,D,20090709,000000,15.5275,15.6718,15.3324,15.5772,2297832.3648357,0
+ASML.US,D,20090710,000000,15.0895,15.4131,15.0437,15.2677,3520790.3938971,0
+ASML.US,D,20090713,000000,15.5624,15.8231,15.3473,15.8083,2670976.5494448,0
+ASML.US,D,20090714,000000,15.7276,15.9286,15.6649,15.8161,4872286.5354535,0
+ASML.US,D,20090715,000000,16.5,16.9211,16.3606,16.8136,10126677.321053,0
+ASML.US,D,20090716,000000,16.6483,16.8922,16.4393,16.8504,5903400.3089704,0
+ASML.US,D,20090717,000000,16.8624,17.1381,16.735,17.1152,4004148.7090092,0
+ASML.US,D,20090720,000000,17.174,17.2904,16.9669,17.2755,4254497.0991639,0
+ASML.US,D,20090721,000000,17.2466,17.2675,16.7986,17.168,3648381.1645601,0
+ASML.US,D,20090722,000000,17.2904,17.7055,17.2177,17.5044,4090745.5975904,0
+ASML.US,D,20090723,000000,17.3302,17.7273,17.2963,17.6,3586739.650796,0
+ASML.US,D,20090724,000000,17.4964,17.6119,17.2755,17.578,1839907.6161763,0
+ASML.US,D,20090727,000000,17.5263,17.5402,17.0734,17.3302,3457757.503211,0
+ASML.US,D,20090728,000000,17.16,17.5552,17.16,17.5104,2759047.1924988,0
+ASML.US,D,20090729,000000,17.5472,17.7333,17.3819,17.6975,2010029.3134631,0
+ASML.US,D,20090730,000000,17.9205,18.4242,17.8657,18.1713,7611947.8792406,0
+ASML.US,D,20090731,000000,18.4969,18.8413,18.3674,18.6969,6325526.988863,0
+ASML.US,D,20090803,000000,18.8343,19.0005,18.669,18.9697,4315802.0704955,0
+ASML.US,D,20090804,000000,19.0224,19.099,18.8413,18.9417,4257891.6570121,0
+ASML.US,D,20090805,000000,18.5317,18.5954,18.0807,18.2659,4317656.5699887,0
+ASML.US,D,20090806,000000,18.4759,18.5257,17.9722,18.1027,3073549.6117115,0
+ASML.US,D,20090807,000000,18.468,18.6551,18.3166,18.468,5213861.0306928,0
+ASML.US,D,20090810,000000,18.3097,18.3614,18.1713,18.3535,4550077.7968404,0
+ASML.US,D,20090811,000000,18.03,18.2211,17.8498,18.1574,2883893.3842801,0
+ASML.US,D,20090812,000000,18.4829,18.7258,18.462,18.6033,3356381.8811271,0
+ASML.US,D,20090813,000000,18.681,18.7566,18.4829,18.7048,2700693.7485298,0
+ASML.US,D,20090814,000000,18.681,18.681,18.251,18.3824,2066241.9457203,0
+ASML.US,D,20090817,000000,18.0877,18.1235,17.8916,17.9722,2189928.8241672,0
+ASML.US,D,20090818,000000,18.2948,18.4023,18.1653,18.3246,2228980.8061837,0
+ASML.US,D,20090819,000000,18.3674,18.7118,18.251,18.675,3201831.5501164,0
+ASML.US,D,20090820,000000,18.7845,18.9697,18.675,18.8054,3620761.5792032,0
+ASML.US,D,20090821,000000,19.2305,19.3579,19.0164,19.3369,3951016.1934619,0
+ASML.US,D,20090824,000000,19.6833,19.7321,19.2225,19.2713,2748826.3485959,0
+ASML.US,D,20090825,000000,19.5749,19.6256,19.2225,19.4176,2898238.1287355,0
+ASML.US,D,20090826,000000,19.5082,19.8546,19.4454,19.761,4363100.8490127,0
+ASML.US,D,20090827,000000,19.9153,20.0477,19.6475,20.0347,3372214.444515,0
+ASML.US,D,20090828,000000,20.5235,20.7176,19.969,20.1055,3096656.5146612,0
+ASML.US,D,20090831,000000,19.7839,19.8386,19.552,19.7461,1907357.7518635,0
+ASML.US,D,20090901,000000,19.5749,19.969,19.107,19.1438,3963793.7552468,0
+ASML.US,D,20090902,000000,18.5545,19.0224,18.5317,18.9279,4388605.7423688,0
+ASML.US,D,20090903,000000,19.3728,19.4754,19.1648,19.4604,3030158.7438275,0
+ASML.US,D,20090904,000000,19.4176,20.0347,19.4096,19.9979,2752454.9792404,0
+ASML.US,D,20090908,000000,20.7395,20.7455,20.3234,20.4449,5114624.2111124,0
+ASML.US,D,20090909,000000,20.7036,21.1924,20.622,21.1267,4618445.1362315,0
+ASML.US,D,20090910,000000,21.6175,21.7021,21.1775,21.3935,12086491.489786,0
+ASML.US,D,20090911,000000,21.4722,21.495,20.9107,21.1208,6010602.6358543,0
+ASML.US,D,20090914,000000,20.8191,21.2641,20.8191,21.1924,3162758.4714101,0
+ASML.US,D,20090915,000000,21.4502,21.6015,21.3855,21.5667,3819369.835337,0
+ASML.US,D,20090916,000000,21.5667,21.8394,21.3358,21.7877,7585943.6975593,0
+ASML.US,D,20090917,000000,21.2073,21.3855,20.7992,20.8749,7733032.8326129,0
+ASML.US,D,20090918,000000,20.8749,21.1267,20.8461,21.085,2645136.1182604,0
+ASML.US,D,20090921,000000,20.9535,21.2511,20.9396,21.2133,1610429.8798529,0
+ASML.US,D,20090922,000000,21.508,21.6463,21.4502,21.5289,3257179.218092,0
+ASML.US,D,20090923,000000,21.5438,21.722,21.285,21.2919,4048944.0136708,0
+ASML.US,D,20090924,000000,21.4204,21.508,20.9914,21.056,3397780.6187321,0
+ASML.US,D,20090925,000000,20.8749,21.062,20.7684,20.8819,3140356.8006622,0
+ASML.US,D,20090928,000000,21.0928,21.495,21.069,21.2363,2225513.9168276,0
+ASML.US,D,20090929,000000,21.2133,21.2641,20.8461,20.8967,1905482.1556803,0
+ASML.US,D,20090930,000000,21.069,21.285,20.7326,21.2571,3674285.890418,0
+ASML.US,D,20091001,000000,21.2213,21.2919,20.3294,20.3523,3834525.2954431,0
+ASML.US,D,20091002,000000,20.0925,20.5165,20.0855,20.2996,2066867.8141842,0
+ASML.US,D,20091005,000000,20.3523,20.7992,20.2368,20.7326,2146171.2757225,0
+ASML.US,D,20091006,000000,21.0988,21.5886,21.062,21.508,3688197.6504305,0
+ASML.US,D,20091007,000000,21.2004,21.2571,20.9247,21.1327,2166039.3344867,0
+ASML.US,D,20091008,000000,21.3855,21.5289,21.1267,21.3278,3120141.1488186,0
+ASML.US,D,20091009,000000,21.4652,21.9091,21.3716,21.8614,3621038.8499833,0
+ASML.US,D,20091012,000000,22.4287,22.6856,22.3929,22.5651,2099576.7248027,0
+ASML.US,D,20091013,000000,23.1633,23.2679,22.7154,22.7523,5345030.2017865,0
+ASML.US,D,20091014,000000,22.8687,22.8747,21.939,22.2854,8756326.7664463,0
+ASML.US,D,20091015,000000,22.0693,22.0973,21.5289,21.7379,5239279.5280813,0
+ASML.US,D,20091016,000000,21.5727,21.5727,21.056,21.1855,5616811.8241674,0
+ASML.US,D,20091019,000000,21.4284,21.6255,21.2073,21.3507,5992811.0941284,0
+ASML.US,D,20091020,000000,21.515,21.5438,21.069,21.1556,4711220.3411094,0
+ASML.US,D,20091021,000000,21.5289,21.9091,21.495,21.5886,5339563.1453172,0
+ASML.US,D,20091022,000000,21.9907,22.1888,21.6683,22.155,2530885.4877769,0
+ASML.US,D,20091023,000000,22.151,22.161,21.5,21.5946,2476182.7757465,0
+ASML.US,D,20091026,000000,21.6175,21.9091,20.9695,21.048,3290767.1574519,0
+ASML.US,D,20091027,000000,20.8967,21.077,20.2716,20.2856,3693235.740874,0
+ASML.US,D,20091028,000000,19.8696,20.0477,19.1498,19.1727,4507644.3168313,0
+ASML.US,D,20091029,000000,19.983,20.1851,19.8774,20.0715,4832850.7946037,0
+ASML.US,D,20091030,000000,20.0139,20.0407,19.2503,19.3659,3933958.0128573,0
+ASML.US,D,20091102,000000,19.6406,19.8386,19.2384,19.5222,2827022.7362223,0
+ASML.US,D,20091103,000000,19.4256,19.8386,19.332,19.761,3255844.0990094,0
+ASML.US,D,20091104,000000,20.3453,20.4797,19.983,20.0785,2953457.2073638,0
+ASML.US,D,20091105,000000,20.4449,20.8261,20.2996,20.7326,4516671.6908544,0
+ASML.US,D,20091106,000000,20.7256,20.9535,20.5016,20.6071,2543749.4455296,0
+ASML.US,D,20091109,000000,20.9167,21.2213,20.8899,21.2213,2302148.1448049,0
+ASML.US,D,20091110,000000,20.7843,20.9834,20.5603,20.7176,3809276.5761772,0
+ASML.US,D,20091111,000000,21.2711,21.6683,21.1626,21.3358,3335546.3884452,0
+ASML.US,D,20091112,000000,21.4502,21.5886,21.0928,21.2004,2146889.5677797,0
+ASML.US,D,20091113,000000,21.3437,21.932,21.285,21.9171,4103614.5783645,0
+ASML.US,D,20091116,000000,22.3123,22.7224,22.2784,22.595,4240821.4211562,0
+ASML.US,D,20091117,000000,22.9314,23.025,22.6856,23.018,4655590.3793323,0
+ASML.US,D,20091118,000000,23.2061,23.2201,22.7154,22.9025,6216112.5233636,0
+ASML.US,D,20091119,000000,21.7877,21.8614,21.3199,21.7668,3875052.0365365,0
+ASML.US,D,20091120,000000,21.3855,21.7379,21.3507,21.6603,2130741.5586492,0
+ASML.US,D,20091123,000000,21.939,22.3362,21.939,22.1201,2629879.1931226,0
+ASML.US,D,20091124,000000,22.2038,22.3481,21.9907,22.3362,2986057.6207205,0
+ASML.US,D,20091125,000000,22.6218,22.6856,22.5153,22.6786,1767532.9103287,0
+ASML.US,D,20091127,000000,21.8246,22.4635,21.7449,22.2556,859674.03542007,0
+ASML.US,D,20091130,000000,22.2266,22.3362,21.939,22.2784,1688444.4341054,0
+ASML.US,D,20091201,000000,22.8458,23.0817,22.7224,22.9752,2510151.4601269,0
+ASML.US,D,20091202,000000,23.0469,23.5625,23.0469,23.5137,2809368.8252821,0
+ASML.US,D,20091203,000000,23.7228,23.9019,23.5207,23.5993,2347057.9743541,0
+ASML.US,D,20091204,000000,23.671,24.0035,23.3614,23.6939,2783149.6582858,0
+ASML.US,D,20091207,000000,23.4292,23.6223,23.3475,23.471,1699926.0563745,0
+ASML.US,D,20091208,000000,23.1853,23.2549,22.9533,23.1474,2007209.3892607,0
+ASML.US,D,20091209,000000,23.033,23.1474,22.7373,23.1474,1903811.4987695,0
+ASML.US,D,20091210,000000,23.2758,23.3764,23.0608,23.0608,1373262.9024021,0
+ASML.US,D,20091211,000000,23.6143,23.6651,23.2967,23.3694,1407259.7157023,0
+ASML.US,D,20091214,000000,23.9747,24.1598,23.8582,24.0891,1545869.9906675,0
+ASML.US,D,20091215,000000,23.8741,24.0533,23.7924,23.895,1135308.3151989,0
+ASML.US,D,20091216,000000,24.2116,24.4185,24.1378,24.2185,801933.40005931,0
+ASML.US,D,20091217,000000,23.8462,23.9517,23.6292,23.7228,1076727.8306634,0
+ASML.US,D,20091218,000000,23.9875,24.0533,23.6651,24.0253,742903.85741259,0
+ASML.US,D,20091221,000000,23.9388,24.3907,23.9318,24.3629,1281927.2954514,0
+ASML.US,D,20091222,000000,24.8585,24.979,24.6136,24.9222,1048371.8703723,0
+ASML.US,D,20091223,000000,24.9292,24.979,24.6624,24.7659,1260342.3679798,0
+ASML.US,D,20091224,000000,24.7361,24.8585,24.7291,24.8585,264259.14556297,0
+ASML.US,D,20091228,000000,24.8725,24.8854,24.5778,24.6575,656500.85745656,0
+ASML.US,D,20091229,000000,24.8725,24.8934,24.5938,24.6575,792971.32531414,0
+ASML.US,D,20091230,000000,24.5858,24.7809,24.32,24.7659,1194402.1525192,0
+ASML.US,D,20091231,000000,24.7291,24.8147,24.5002,24.5052,692343.12881158,0
+ASML.US,D,20100104,000000,25.0088,25.2338,24.8585,24.9153,2511506.6712951,0
+ASML.US,D,20100105,000000,25.1531,25.2557,24.979,25.1104,1976367.0333868,0
+ASML.US,D,20100106,000000,25.1024,25.4399,25.0815,25.3394,1899049.6745018,0
+ASML.US,D,20100107,000000,24.9073,25.0815,24.556,24.6356,3716871.0656728,0
+ASML.US,D,20100108,000000,24.1826,24.2464,23.9388,24.0463,5468859.7340407,0
+ASML.US,D,20100111,000000,23.8084,23.887,23.3614,23.5357,5523978.3522414,0
+ASML.US,D,20100112,000000,23.7088,23.9099,23.458,23.5695,4582875.1126353,0
+ASML.US,D,20100113,000000,24.3698,24.3827,23.9747,24.2254,5407006.2487745,0
+ASML.US,D,20100114,000000,24.2394,24.2603,23.8741,24.0602,2221080.5981581,0
+ASML.US,D,20100115,000000,23.8382,23.887,23.4142,23.5277,3360661.4953424,0
+ASML.US,D,20100119,000000,23.2549,23.5923,23.1703,23.5436,3620101.5541939,0
+ASML.US,D,20100120,000000,23.7158,23.9239,23.465,23.8661,5379565.4829787,0
+ASML.US,D,20100121,000000,24.2324,24.32,23.7009,23.8462,5367002.9065087,0
+ASML.US,D,20100122,000000,24.0175,24.0463,22.6498,22.8099,8227238.864696,0
+ASML.US,D,20100125,000000,23.2828,23.4212,23.033,23.2201,4088769.5409797,0
+ASML.US,D,20100126,000000,23.4142,23.5993,23.2629,23.2679,4313265.4446988,0
+ASML.US,D,20100127,000000,23.0608,23.465,23.01,23.4062,3584559.6595174,0
+ASML.US,D,20100128,000000,23.7796,23.8004,22.6786,22.9464,4428550.8175866,0
+ASML.US,D,20100129,000000,23.2341,23.2898,22.2784,22.4635,4885395.6166495,0
+ASML.US,D,20100201,000000,22.7015,23.01,22.6786,22.9752,1881679.0619675,0
+ASML.US,D,20100202,000000,23.3127,23.5495,23.0538,23.3694,4953066.7652774,0
+ASML.US,D,20100203,000000,23.3694,23.6651,23.2131,23.465,3119825.7030759,0
+ASML.US,D,20100204,000000,23.2341,23.2479,22.2934,22.3003,4130461.6230332,0
+ASML.US,D,20100205,000000,22.1271,22.4287,21.6463,22.3411,5821809.3634958,0
+ASML.US,D,20100208,000000,22.0187,22.3003,21.8246,21.9838,3595780.0846747,0
+ASML.US,D,20100209,000000,22.6288,23.025,22.2187,22.6218,3318400.8072687,0
+ASML.US,D,20100210,000000,22.5651,22.7373,22.2336,22.6358,1878287.5179321,0
+ASML.US,D,20100211,000000,22.2336,22.9254,22.0555,22.7094,4499161.4383258,0
+ASML.US,D,20100212,000000,22.2187,22.7731,22.1749,22.6089,2536334.4613693,0
+ASML.US,D,20100216,000000,22.5303,23.1633,22.4158,23.1086,2226709.395916,0
+ASML.US,D,20100217,000000,23.1166,23.1405,22.7224,22.8229,1720688.2129442,0
+ASML.US,D,20100218,000000,22.8458,23.1703,22.6726,23.0678,2540613.0709803,0
+ASML.US,D,20100219,000000,22.7094,23.025,22.6288,22.8617,2847026.4165636,0
+ASML.US,D,20100222,000000,23.1245,23.1703,22.9882,23.018,1614391.0345128,0
+ASML.US,D,20100223,000000,22.8747,22.8747,22.1132,22.161,5537665.0808961,0
+ASML.US,D,20100224,000000,22.155,22.4437,22.0903,22.2934,2153182.4089639,0
+ASML.US,D,20100225,000000,21.8016,22.143,21.4284,22.0773,3252861.4289143,0
+ASML.US,D,20100226,000000,21.9629,22.2118,21.7091,22.161,2788392.6880017,0
+ASML.US,D,20100301,000000,22.2336,22.6935,22.2336,22.6726,3066428.9766041,0
+ASML.US,D,20100302,000000,23.1913,23.9955,23.1853,23.6651,7882197.4801006,0
+ASML.US,D,20100303,000000,23.9747,24.1448,23.8164,23.9517,5770087.3123519,0
+ASML.US,D,20100304,000000,23.8462,23.9517,23.465,23.7228,3340170.5819271,0
+ASML.US,D,20100305,000000,24.0891,24.3151,23.9457,24.3071,2883427.2478961,0
+ASML.US,D,20100308,000000,24.5112,24.7729,24.4335,24.6993,4570072.4357433,0
+ASML.US,D,20100309,000000,24.3419,24.6426,24.3071,24.4773,2870054.9603797,0
+ASML.US,D,20100310,000000,24.5052,24.9153,24.4634,24.7949,2878882.418152,0
+ASML.US,D,20100311,000000,24.6136,24.7879,24.4335,24.7879,1275249.6908296,0
+ASML.US,D,20100312,000000,24.7659,24.8367,24.5778,24.758,2709986.3380816,0
+ASML.US,D,20100315,000000,24.3777,24.3777,23.8741,24.0741,2733067.1213202,0
+ASML.US,D,20100316,000000,24.2324,24.6216,24.1448,24.5778,2011499.0495188,0
+ASML.US,D,20100317,000000,24.8147,24.987,24.6993,24.8087,2394927.3681001,0
+ASML.US,D,20100318,000000,24.6704,24.7212,24.3071,24.4703,2399178.8533956,0
+ASML.US,D,20100319,000000,24.4475,24.4554,23.9747,24.1668,1443225.5533832,0
+ASML.US,D,20100322,000000,23.8164,24.8367,23.7924,24.8028,3455055.1177088,0
+ASML.US,D,20100323,000000,25.1531,25.5135,25.0596,25.4458,4204910.8367105,0
+ASML.US,D,20100324,000000,25.1104,25.3025,24.8854,25.0367,2205485.1213793,0
+ASML.US,D,20100325,000000,25.3752,25.6419,25.2259,25.2557,2422790.0676917,0
+ASML.US,D,20100326,000000,25.4907,25.6648,25.2617,25.3832,2750117.2650904,0
+ASML.US,D,20100329,000000,25.4618,25.6419,25.417,25.5623,1054159.3956057,0
+ASML.US,D,20100330,000000,25.2617,25.398,25.0009,25.2766,2929839.9654419,0
+ASML.US,D,20100331,000000,25.4399,25.7932,25.2886,25.4458,3173992.9610274,0
+ASML.US,D,20100401,000000,25.9017,25.9495,25.4399,25.628,2397715.1449656,0
+ASML.US,D,20100405,000000,25.7346,25.9415,25.5862,25.8649,987486.82362807,0
+ASML.US,D,20100406,000000,25.7076,25.8649,25.6141,25.7704,1701450.041061,0
+ASML.US,D,20100407,000000,25.6718,25.9495,25.5414,25.8012,1290017.3736852,0
+ASML.US,D,20100408,000000,25.1741,25.5265,24.973,25.4976,1726475.7381775,0
+ASML.US,D,20100409,000000,25.6917,25.8799,25.6499,25.85,2051819.8467357,0
+ASML.US,D,20100412,000000,26.0869,26.1238,25.7346,25.7773,1955592.8215658,0
+ASML.US,D,20100413,000000,25.5623,25.9355,25.398,25.8719,3025690.2640084,0
+ASML.US,D,20100414,000000,25.4319,25.4847,24.9222,25.1891,6293474.0848367,0
+ASML.US,D,20100415,000000,25.196,25.3692,25.0666,25.1104,2171454.1515338,0
+ASML.US,D,20100416,000000,24.8784,25.0666,24.5858,24.8725,3299431.8693314,0
+ASML.US,D,20100419,000000,24.7291,24.979,24.6784,24.967,3874884.2676224,0
+ASML.US,D,20100420,000000,25.4399,25.9355,25.425,25.7544,4433249.3517849,0
+ASML.US,D,20100421,000000,25.8799,25.9227,25.3394,25.5345,3510198.8510164,0
+ASML.US,D,20100422,000000,24.9362,25.6718,24.8297,25.6569,3509514.7155045,0
+ASML.US,D,20100423,000000,25.3344,25.6559,25.3264,25.6191,2323288.0325824,0
+ASML.US,D,20100426,000000,25.6718,25.835,25.5265,25.5623,1731105.9592851,0
+ASML.US,D,20100427,000000,25.1024,25.2766,24.1239,24.1747,5578283.2409786,0
+ASML.US,D,20100428,000000,24.1668,24.2464,23.5068,23.7367,5199741.3175953,0
+ASML.US,D,20100429,000000,23.8741,24.0095,23.7288,23.9517,3721420.9184383,0
+ASML.US,D,20100430,000000,24.0383,24.0383,23.4292,23.4789,3291937.5214334,0
+ASML.US,D,20100503,000000,23.5137,24.0602,23.4918,23.9239,1763648.1055938,0
+ASML.US,D,20100504,000000,23.2261,23.2629,22.8896,23.1773,3618200.842904,0
+ASML.US,D,20100505,000000,22.2266,22.8827,22.2038,22.4566,5181384.183662,0
+ASML.US,D,20100506,000000,22.2038,22.6856,20.2588,21.8742,8179914.9710719,0
+ASML.US,D,20100507,000000,21.932,22.0187,20.8261,21.285,6124533.8021783,0
+ASML.US,D,20100510,000000,22.8099,22.8229,22.3282,22.7015,3881041.4872294,0
+ASML.US,D,20100511,000000,22.0187,22.6656,21.9838,22.161,2800015.9594736,0
+ASML.US,D,20100512,000000,22.6089,23.0608,22.5522,22.8458,2400702.8380821,0
+ASML.US,D,20100513,000000,22.2635,22.5442,21.9469,22.0047,2399118.577139,0
+ASML.US,D,20100514,000000,21.7748,21.7797,21.085,21.508,3695714.0996227,0
+ASML.US,D,20100517,000000,21.6015,21.8614,21.0988,21.6683,3974559.0946672,0
+ASML.US,D,20100518,000000,21.5667,21.7379,20.4747,20.5016,7122923.5960124,0
+ASML.US,D,20100519,000000,20.6958,20.8461,20.2716,20.7176,5690367.9446434,0
+ASML.US,D,20100520,000000,19.8774,20.8461,19.6695,20.1781,6383859.3361423,0
+ASML.US,D,20100521,000000,19.9611,20.8529,19.8386,20.7763,7432278.4229156,0
+ASML.US,D,20100524,000000,20.3921,20.6151,20.1353,20.1423,5176672.5896082,0
+ASML.US,D,20100525,000000,19.2434,19.9979,19.1727,19.9412,5495758.0135275,0
+ASML.US,D,20100526,000000,20.0637,20.5663,19.7163,19.7988,6560664.6656767,0
+ASML.US,D,20100527,000000,20.4797,20.8191,20.3374,20.7992,5157970.8764083,0
+ASML.US,D,20100528,000000,20.7455,20.7604,20.1781,20.3154,3800902.1949335,0
+ASML.US,D,20100601,000000,20.3075,20.9535,20.1851,20.201,3137232.4813642,0
+ASML.US,D,20100602,000000,20.5942,21.062,20.408,21.048,2818314.8263589,0
+ASML.US,D,20100603,000000,21.4502,21.495,21.1267,21.3796,3536101.5676658,0
+ASML.US,D,20100604,000000,21.0053,21.1406,19.969,20.0995,7087304.3468067,0
+ASML.US,D,20100607,000000,20.2159,20.2996,19.4604,19.5082,3126142.6547627,0
+ASML.US,D,20100608,000000,19.6973,19.9979,19.4017,19.9979,5610921.8292979,0
+ASML.US,D,20100609,000000,20.2776,20.6022,19.8616,19.9332,2818379.1210325,0
+ASML.US,D,20100610,000000,21.056,21.1406,20.63,20.9764,3682896.3536666,0
+ASML.US,D,20100611,000000,21.077,21.3507,20.9167,21.1626,2577006.8700827,0
+ASML.US,D,20100614,000000,21.9629,22.0335,21.5727,21.6015,3980813.7608888,0
+ASML.US,D,20100615,000000,22.0615,22.2714,21.939,22.2336,4366173.9334926,0
+ASML.US,D,20100616,000000,21.8742,22.1679,21.7797,21.9758,3456834.2718814,0
+ASML.US,D,20100617,000000,22.2416,22.3003,21.7668,22.2934,4471860.3125243,0
+ASML.US,D,20100618,000000,22.1888,22.4079,22.1052,22.2187,1924583.7013821,0
+ASML.US,D,20100621,000000,22.5522,22.58,21.9469,22.0843,1526137.5534806,0
+ASML.US,D,20100622,000000,22.1201,22.2784,21.4204,21.508,4159984.9334929,0
+ASML.US,D,20100623,000000,21.8016,21.9758,21.3656,21.6383,3971277.0524979,0
+ASML.US,D,20100624,000000,21.4502,21.508,21.056,21.1855,2130882.2032478,0
+ASML.US,D,20100625,000000,21.2073,21.3796,20.9037,21.3059,2572340.4832213,0
+ASML.US,D,20100628,000000,21.062,21.2919,20.8599,21.069,3390973.4201587,0
+ASML.US,D,20100629,000000,20.3662,20.3712,19.761,19.9482,3857629.1845799,0
+ASML.US,D,20100630,000000,20.1015,20.3124,19.7063,19.7441,2854211.3463448,0
+ASML.US,D,20100701,000000,20.0347,20.1701,19.5749,20.0855,5212184.3461564,0
+ASML.US,D,20100702,000000,20.4797,20.5733,19.9332,20.1851,3726746.3257047,0
+ASML.US,D,20100706,000000,21.0053,21.1327,20.3851,20.6151,5504677.8948931,0
+ASML.US,D,20100707,000000,20.6668,21.2781,20.63,21.2641,3983495.0497011,0
+ASML.US,D,20100708,000000,21.495,21.6175,21.1705,21.6015,4314592.5269473,0
+ASML.US,D,20100709,000000,21.3855,21.7877,21.2919,21.7877,3663482.3760352,0
+ASML.US,D,20100712,000000,21.3507,21.8394,21.3199,21.7748,4699258.5179964,0
+ASML.US,D,20100713,000000,22.0903,22.573,22.0903,22.4785,2980047.0733379,0
+ASML.US,D,20100714,000000,23.1703,23.3276,22.7791,22.9603,12823070.358678,0
+ASML.US,D,20100715,000000,22.8827,22.9384,22.3999,22.7094,6714928.6844687,0
+ASML.US,D,20100716,000000,22.4497,22.4785,22.155,22.2266,5935332.6604838,0
+ASML.US,D,20100719,000000,22.3362,22.573,22.1201,22.5442,4669377.5684145,0
+ASML.US,D,20100720,000000,21.9042,22.2556,21.8394,22.2336,3748815.4724374,0
+ASML.US,D,20100721,000000,22.3362,22.4227,21.925,22.0475,6163013.1597575,0
+ASML.US,D,20100722,000000,22.4079,22.9254,22.4079,22.7523,3751869.4694361,0
+ASML.US,D,20100723,000000,22.587,23.0817,22.4635,23.0817,3778887.2968317,0
+ASML.US,D,20100726,000000,22.7871,23.1773,22.7094,23.1773,3404648.093562,0
+ASML.US,D,20100727,000000,23.1405,23.1474,22.8379,22.9603,2321632.4447358,0
+ASML.US,D,20100728,000000,22.9025,23.1853,22.8309,23.018,4560211.2401712,0
+ASML.US,D,20100729,000000,23.5695,23.6143,22.8099,22.9962,5762860.1891912,0
+ASML.US,D,20100730,000000,22.7731,23.1853,22.6438,23.1405,4296261.5127252,0
+ASML.US,D,20100802,000000,23.5923,23.8004,23.4062,23.7367,3060592.2257612,0
+ASML.US,D,20100803,000000,23.8224,23.8582,23.5357,23.7288,4920952.5803902,0
+ASML.US,D,20100804,000000,23.8661,23.895,23.4142,23.6371,4337138.860711,0
+ASML.US,D,20100805,000000,23.4998,23.5845,23.241,23.4062,1468995.6622682,0
+ASML.US,D,20100806,000000,23.1026,23.443,22.8099,23.0469,3357917.9210649,0
+ASML.US,D,20100809,000000,23.0817,23.2967,22.9822,23.1913,1539801.1762369,0
+ASML.US,D,20100810,000000,22.6856,22.7094,22.1351,22.3282,5782506.2304104,0
+ASML.US,D,20100811,000000,21.0342,21.0402,20.6828,20.7326,8156939.6712824,0
+ASML.US,D,20100812,000000,20.0637,20.6022,20.0407,20.4747,7779016.584133,0
+ASML.US,D,20100813,000000,20.1353,20.4299,20.1203,20.1701,6335088.8123609,0
+ASML.US,D,20100816,000000,20.0785,20.4449,20.0407,20.408,4870827.850045,0
+ASML.US,D,20100817,000000,20.7843,20.8311,20.5733,20.622,4262039.6680673,0
+ASML.US,D,20100818,000000,20.7455,20.8191,20.5454,20.6748,1409289.0163395,0
+ASML.US,D,20100819,000000,20.9396,20.9983,20.6898,20.9037,4163870.742832,0
+ASML.US,D,20100820,000000,20.2159,20.4001,20.1283,20.2856,3628710.008234,0
+ASML.US,D,20100823,000000,20.1134,20.2926,19.7988,19.8616,2541930.107186,0
+ASML.US,D,20100824,000000,18.9417,19.1936,18.8562,19.0483,5890678.0004206,0
+ASML.US,D,20100825,000000,18.9009,19.3161,18.7486,19.2384,3555848.0693126,0
+ASML.US,D,20100826,000000,19.2016,19.3081,18.8562,18.9199,2105641.5208162,0
+ASML.US,D,20100827,000000,18.8562,18.9547,18.0877,18.7258,7369014.4732461,0
+ASML.US,D,20100830,000000,18.468,18.6183,18.2948,18.2948,2906264.9168998,0
+ASML.US,D,20100831,000000,17.8558,18.2241,17.7095,17.7731,5396940.1139302,0
+ASML.US,D,20100901,000000,18.4162,18.8851,18.2798,18.681,4407869.029359,0
+ASML.US,D,20100902,000000,19.0284,19.1648,18.8562,19.0622,3024653.5123957,0
+ASML.US,D,20100903,000000,19.3579,19.5082,19.0911,19.3449,3182891.7457031,0
+ASML.US,D,20100907,000000,19.0772,19.1568,18.6611,18.675,2469004.8781953,0
+ASML.US,D,20100908,000000,18.5815,18.8631,18.5177,18.7706,2614076.767863,0
+ASML.US,D,20100909,000000,19.2872,19.3031,19.0284,19.0842,1955156.82331,0
+ASML.US,D,20100910,000000,19.1727,19.2503,18.9139,19.0354,1957569.8827807,0
+ASML.US,D,20100913,000000,19.6754,19.8546,19.6695,19.8108,2333733.907843,0
+ASML.US,D,20100914,000000,19.8854,20.4299,19.8108,20.3154,4052737.3994165,0
+ASML.US,D,20100915,000000,20.0855,20.3294,19.9979,20.2518,2305785.8168879,0
+ASML.US,D,20100916,000000,20.193,20.422,20.1203,20.3921,2050748.9385775,0
+ASML.US,D,20100917,000000,20.4667,20.5663,20.3592,20.5016,2482277.7098882,0
+ASML.US,D,20100920,000000,20.637,20.9455,20.6071,20.8967,2527340.2392873,0
+ASML.US,D,20100921,000000,21.285,21.285,20.7843,20.9983,2658838.9205836,0
+ASML.US,D,20100922,000000,20.8529,20.9107,20.4947,20.6748,4278143.4746096,0
+ASML.US,D,20100923,000000,20.2996,20.637,20.2647,20.415,3822099.3451547,0
+ASML.US,D,20100924,000000,20.7992,21.1486,20.7326,21.1406,2436456.7042608,0
+ASML.US,D,20100927,000000,21.1855,21.1855,20.8819,20.9247,1404632.6755208,0
+ASML.US,D,20100928,000000,21.1705,21.6015,20.8381,21.5597,2434146.1144263,0
+ASML.US,D,20100929,000000,21.8166,22.1749,21.714,21.9171,4315152.091529,0
+ASML.US,D,20100930,000000,21.9171,22.0265,21.3507,21.3716,3179350.5156307,0
+ASML.US,D,20101001,000000,21.6683,21.7449,21.3358,21.508,1565184.5124756,0
+ASML.US,D,20101004,000000,22.0117,22.0187,21.2283,21.4284,4189903.0534331,0
+ASML.US,D,20101005,000000,21.5886,21.8822,21.5597,21.7877,4039354.0612532,0
+ASML.US,D,20101006,000000,21.6463,21.6603,21.2073,21.3199,3309562.2988495,0
+ASML.US,D,20101007,000000,21.3437,21.3796,21.062,21.1924,1676454.4820727,0
+ASML.US,D,20101008,000000,21.1068,21.2989,20.9535,21.2073,3814928.4798334,0
+ASML.US,D,20101011,000000,21.5,21.6533,21.4054,21.4801,1224655.8102875,0
+ASML.US,D,20101012,000000,22.0615,22.0615,21.714,21.9758,4398422.7353528,0
+ASML.US,D,20101013,000000,23.0469,23.6063,23.018,23.1086,8371523.1446114,0
+ASML.US,D,20101014,000000,23.0957,23.3614,23.0678,23.3047,4105133.5400296,0
+ASML.US,D,20101015,000000,23.6063,23.6521,23.3396,23.5845,2819792.5992487,0
+ASML.US,D,20101018,000000,23.5845,23.8224,23.4918,23.7796,2529556.3963199,0
+ASML.US,D,20101019,000000,23.2758,23.6591,22.8946,23.04,5775392.6275329,0
+ASML.US,D,20101020,000000,23.2479,23.6063,23.2341,23.4849,2137575.881538,0
+ASML.US,D,20101021,000000,23.2898,23.3554,22.8458,22.9533,4330931.4108903,0
+ASML.US,D,20101022,000000,23.1026,23.2758,22.9822,23.2629,2313131.4833532,0
+ASML.US,D,20101025,000000,23.8084,23.9747,23.6441,23.7288,3007640.5389836,0
+ASML.US,D,20101026,000000,23.2341,23.7367,23.1773,23.5923,2607068.6484343,0
+ASML.US,D,20101027,000000,23.8224,24.1668,23.7796,24.1598,3090428.972755,0
+ASML.US,D,20101028,000000,24.4185,24.4335,23.7228,23.887,3507223.2131512,0
+ASML.US,D,20101029,000000,23.6351,23.9607,23.5545,23.8392,1991030.2373976,0
+ASML.US,D,20101101,000000,24.097,24.1966,23.7586,23.9169,2186996.3842859,0
+ASML.US,D,20101102,000000,24.1378,24.4335,24.0323,24.3549,1793814.3627901,0
+ASML.US,D,20101103,000000,24.4335,24.4703,23.9587,24.4185,2842872.3778829,0
+ASML.US,D,20101104,000000,24.8028,25.0516,24.7212,24.987,6197304.3221104,0
+ASML.US,D,20101105,000000,24.6426,24.6863,24.3987,24.5858,2691204.2565397,0
+ASML.US,D,20101108,000000,24.0095,24.1747,23.9239,23.9815,5021878.1397584,0
+ASML.US,D,20101109,000000,24.7063,24.7212,24.1668,24.2046,3423268.4338155,0
+ASML.US,D,20101110,000000,24.0682,24.0682,23.5357,23.7796,5865337.8621657,0
+ASML.US,D,20101111,000000,22.9752,23.3047,22.8537,23.1633,4991230.677114,0
+ASML.US,D,20101112,000000,23.2758,23.5137,23.0021,23.1991,1762387.3272276,0
+ASML.US,D,20101115,000000,23.2679,23.3992,23.1026,23.1086,1492345.6794527,0
+ASML.US,D,20101116,000000,23.3326,23.4062,22.6856,22.9175,4847039.8253962,0
+ASML.US,D,20101117,000000,22.8379,23.1474,22.7951,22.8946,3117977.2312083,0
+ASML.US,D,20101118,000000,23.679,23.7586,23.4918,23.6441,4937227.1696595,0
+ASML.US,D,20101119,000000,24.1239,24.9442,24.1239,24.9362,5322395.4628466,0
+ASML.US,D,20101122,000000,24.5858,25.0815,24.5708,25.0367,5199546.4243657,0
+ASML.US,D,20101123,000000,24.2394,24.5708,24.0602,24.2603,6750463.5469153,0
+ASML.US,D,20101124,000000,24.3777,24.7063,24.3777,24.6426,2431160.4305183,0
+ASML.US,D,20101126,000000,24.8784,25.0009,24.7729,24.8655,1045741.8163781,0
+ASML.US,D,20101129,000000,24.0253,24.1598,23.4789,23.8661,3599868.8240776,0
+ASML.US,D,20101130,000000,23.0001,23.6999,22.9942,23.461,6048778.6029423,0
+ASML.US,D,20101201,000000,24.2185,24.8446,24.2046,24.758,3613405.8666952,0
+ASML.US,D,20101202,000000,24.535,25.1741,24.5112,25.0736,2673487.0555302,0
+ASML.US,D,20101203,000000,25.196,25.6419,25.1661,25.5783,2009712.8631163,0
+ASML.US,D,20101206,000000,25.404,25.5055,25.0736,25.2886,2784946.8953354,0
+ASML.US,D,20101207,000000,25.3612,25.412,24.9522,24.979,1971125.0082752,0
+ASML.US,D,20101208,000000,24.8446,25.3314,24.8446,25.2826,3253800.7339122,0
+ASML.US,D,20101209,000000,26.6473,27.3082,26.6473,27.1301,13693278.674534,0
+ASML.US,D,20101210,000000,27.1799,27.2008,26.8484,26.8842,3258765.4882436,0
+ASML.US,D,20101213,000000,26.8623,27.0216,26.6851,26.8364,3663702.3843716,0
+ASML.US,D,20101214,000000,26.714,26.8484,26.517,26.6921,3280270.0473732,0
+ASML.US,D,20101215,000000,26.4482,26.7558,26.2362,26.3835,2018002.8576008,0
+ASML.US,D,20101216,000000,26.6254,26.7339,26.4482,26.714,1860007.7385282,0
+ASML.US,D,20101217,000000,27.0017,27.5033,26.929,27.4755,2984057.4536072,0
+ASML.US,D,20101220,000000,27.4028,27.5173,27.1441,27.2246,2323540.1882556,0
+ASML.US,D,20101221,000000,27.4317,27.4466,27.1371,27.3013,1874174.6680267,0
+ASML.US,D,20101222,000000,27.5103,27.5461,27.3013,27.5382,1238741.3668397,0
+ASML.US,D,20101223,000000,27.2246,27.374,27.1301,27.2167,819432.60194095,0
+ASML.US,D,20101227,000000,27.4397,27.6676,27.2456,27.6398,910018.77410176,0
+ASML.US,D,20101228,000000,27.6626,27.9423,27.4466,27.5323,1237791.0111947,0
+ASML.US,D,20101229,000000,27.3182,27.4954,27.1958,27.349,1008675.937015,0
+ASML.US,D,20101230,000000,27.7632,27.8807,27.5741,27.6258,1618810.2887224,0
+ASML.US,D,20101231,000000,27.5233,27.6398,27.4526,27.5601,782810.75766784,0
+ASML.US,D,20110103,000000,27.8985,28.2002,27.7552,27.79,3599591.5532975,0
+ASML.US,D,20110104,000000,27.583,27.6467,26.7279,26.8762,4139386.5274202,0
+ASML.US,D,20110105,000000,26.1238,26.5548,26.0301,26.3307,6475769.5767387,0
+ASML.US,D,20110106,000000,26.1884,26.4025,25.7704,26.1088,5535934.1477287,0
+ASML.US,D,20110107,000000,26.1676,26.1954,25.6996,26.1028,1387825.6459853,0
+ASML.US,D,20110110,000000,25.2946,25.8142,25.2687,25.8072,4713922.7266116,0
+ASML.US,D,20110111,000000,26.4025,26.5766,26.2601,26.4184,2782377.1175977,0
+ASML.US,D,20110112,000000,26.8842,26.9937,26.7558,26.945,2275504.0301999,0
+ASML.US,D,20110113,000000,26.8364,27.0723,26.714,26.8066,1353921.2562784,0
+ASML.US,D,20110114,000000,27.797,29.537,27.7761,29.3509,14013349.615248,0
+ASML.US,D,20110118,000000,28.9925,29.1866,28.6601,28.8282,5407093.6493464,0
+ASML.US,D,20110119,000000,28.3167,28.3535,26.5627,26.7339,15352784.477869,0
+ASML.US,D,20110120,000000,26.517,27.805,26.4253,27.7254,10740609.076923,0
+ASML.US,D,20110121,000000,28.0498,28.2937,27.9065,27.9991,3257628.2762033,0
+ASML.US,D,20110124,000000,27.6318,28.6242,27.6318,28.5396,5766383.3363868,0
+ASML.US,D,20110125,000000,28.904,29.6544,28.8412,29.5011,10563702.282356,0
+ASML.US,D,20110126,000000,29.761,30.408,29.5151,30.0924,7090817.4479595,0
+ASML.US,D,20110127,000000,30.3075,30.9615,30.2776,30.824,5754037.7544404,0
+ASML.US,D,20110128,000000,30.5812,30.6289,29.6106,30.2487,6452501.937105,0
+ASML.US,D,20110131,000000,30.0756,30.4677,29.7709,30.1999,5462007.3282749,0
+ASML.US,D,20110201,000000,30.9385,32.1042,30.9037,31.5916,11166623.575363,0
+ASML.US,D,20110202,000000,31.2282,31.7229,31.0759,31.3118,5831817.2312922,0
+ASML.US,D,20110203,000000,31.0331,31.1695,30.5085,30.9843,4475351.312383,0
+ASML.US,D,20110204,000000,30.7892,31.4055,30.7674,31.2212,2674334.941539,0
+ASML.US,D,20110207,000000,31.5368,31.8523,31.3268,31.5149,3094465.4727355,0
+ASML.US,D,20110208,000000,31.3985,31.3985,31.0331,31.1476,3374813.3557767,0
+ASML.US,D,20110209,000000,30.9694,31.2422,30.9316,30.9385,5358039.8271593,0
+ASML.US,D,20110210,000000,30.2776,30.9316,30.2487,30.824,2759296.3343592,0
+ASML.US,D,20110211,000000,30.9983,31.3566,30.8758,31.2969,2494871.4290907,0
+ASML.US,D,20110214,000000,31.1695,31.8812,31.1267,31.8673,2800520.2708201,0
+ASML.US,D,20110215,000000,31.3865,31.5229,31.055,31.2422,3641847.2183497,0
+ASML.US,D,20110216,000000,31.5996,32.0684,31.5916,32.0604,2820016.6260022,0
+ASML.US,D,20110218,000000,31.8733,32.6089,31.8733,32.3988,2904714.8125021,0
+ASML.US,D,20110222,000000,31.1854,32.0246,31.1774,31.2064,5871438.8239331,0
+ASML.US,D,20110223,000000,31.2342,31.3268,30.4866,30.839,3113172.2089567,0
+ASML.US,D,20110224,000000,30.7464,31.1615,30.5673,31.0053,2985207.7255031,0
+ASML.US,D,20110225,000000,31.0839,31.4133,31.0181,31.2899,1958639.7863345,0
+ASML.US,D,20110228,000000,31.6821,31.8493,31.0431,31.3407,2539246.809165,0
+ASML.US,D,20110301,000000,31.7587,31.8085,30.9983,31.1197,2677785.7572267,0
+ASML.US,D,20110302,000000,31.2132,31.9538,31.2132,31.7747,2782091.8099833,0
+ASML.US,D,20110303,000000,32.8318,33.009,32.6437,32.9383,2365548.720656,0
+ASML.US,D,20110304,000000,32.7662,32.801,32.5053,32.7224,1663730.1643143,0
+ASML.US,D,20110307,000000,32.4208,32.5511,31.2561,31.488,3029376.1570966,0
+ASML.US,D,20110308,000000,31.3925,31.8882,31.062,31.3487,2176423.9288865,0
+ASML.US,D,20110309,000000,31.5149,31.5149,30.8678,31.1048,3040232.9155061,0
+ASML.US,D,20110310,000000,29.6624,29.6684,29.2712,29.3509,5049022.5472928,0
+ASML.US,D,20110311,000000,28.877,29.8177,28.8622,29.6406,4350807.5064887,0
+ASML.US,D,20110314,000000,29.8675,30.0924,29.6326,29.8675,2920402.7128742,0
+ASML.US,D,20110315,000000,28.453,29.4245,28.3873,29.3021,3044618.0131704,0
+ASML.US,D,20110316,000000,28.9388,29.3021,28.0359,28.2002,3216663.5276456,0
+ASML.US,D,20110317,000000,29.2384,29.6834,29.0154,29.4863,3176787.7701229,0
+ASML.US,D,20110318,000000,30.0546,30.0616,29.2364,29.3937,2108384.0904893,0
+ASML.US,D,20110321,000000,30.2487,30.2855,30.0058,30.2219,2564842.1169061,0
+ASML.US,D,20110322,000000,30.2159,30.2617,29.753,30.0258,2609306.906761,0
+ASML.US,D,20110323,000000,30.3154,30.9037,30.1691,30.7674,2301053.1261443,0
+ASML.US,D,20110324,000000,31.0331,31.3268,30.824,30.9615,5084751.2983647,0
+ASML.US,D,20110325,000000,30.9037,31.3925,30.8042,30.9455,2134255.6644063,0
+ASML.US,D,20110328,000000,31.1267,31.4293,31.1048,31.1914,1454368.6240114,0
+ASML.US,D,20110329,000000,30.824,31.3785,30.7385,31.277,1832131.9790809,0
+ASML.US,D,20110330,000000,32.0186,32.1181,31.7508,31.8812,2822549.2333818,0
+ASML.US,D,20110331,000000,32.0036,32.147,31.6742,31.9888,3096633.4087629,0
+ASML.US,D,20110401,000000,31.7538,32.0315,31.5926,31.8434,2045895.6953208,0
+ASML.US,D,20110404,000000,31.9986,32.0246,31.5229,31.7587,2215946.0657041,0
+ASML.US,D,20110405,000000,31.8493,32.1957,31.7975,31.938,1630191.4505639,0
+ASML.US,D,20110406,000000,31.6801,31.7449,31.3646,31.5298,2507104.4953582,0
+ASML.US,D,20110407,000000,30.9176,31.0929,30.5473,30.7952,3700517.1126657,0
+ASML.US,D,20110408,000000,31.0491,31.0491,30.2079,30.4528,2658877.0955461,0
+ASML.US,D,20110411,000000,30.8102,31.0181,30.5743,30.839,4357403.7381642,0
+ASML.US,D,20110412,000000,30.7295,30.824,30.2707,30.4886,3263724.2149494,0
+ASML.US,D,20110413,000000,30.2697,30.3433,28.1633,28.4878,17694703.901351,0
+ASML.US,D,20110414,000000,28.7049,28.877,28.2937,28.5814,13702931.917022,0
+ASML.US,D,20110415,000000,29.0503,29.0563,28.6212,28.7815,4454995.0159408,0
+ASML.US,D,20110418,000000,27.8517,28.1265,27.5303,27.8438,5631260.0428631,0
+ASML.US,D,20110419,000000,27.7692,27.8597,27.3262,27.5233,6065588.6462906,0
+ASML.US,D,20110420,000000,29.4723,30.0028,29.2902,29.96,7639186.7195769,0
+ASML.US,D,20110421,000000,29.5519,29.5808,28.9696,29.305,4256267.2118981,0
+ASML.US,D,20110425,000000,29.2682,29.6554,29.2464,29.4643,3314924.8764742,0
+ASML.US,D,20110426,000000,29.7321,30.3373,29.6326,30.2707,5344881.5203537,0
+ASML.US,D,20110427,000000,30.3373,30.5931,29.9382,30.5105,2892302.9266735,0
+ASML.US,D,20110428,000000,30.6569,30.7892,29.7112,30.1054,5898771.0924672,0
+ASML.US,D,20110429,000000,30.2707,30.41,30.0308,30.3582,2434080.8151484,0
+ASML.US,D,20110502,000000,30.5185,30.5255,29.7042,29.8267,3486074.2839353,0
+ASML.US,D,20110503,000000,30.1999,30.3522,29.8943,30.2289,3597446.7231684,0
+ASML.US,D,20110504,000000,30.9326,30.9545,29.98,30.2627,5444936.0878147,0
+ASML.US,D,20110505,000000,30.0308,30.1691,29.6186,29.8943,4336625.507926,0
+ASML.US,D,20110506,000000,29.8127,30.0028,29.1388,29.32,4253281.52799,0
+ASML.US,D,20110509,000000,29.6634,30.0526,29.5808,29.96,3091056.8504274,0
+ASML.US,D,20110510,000000,30.1771,30.4328,30.0756,30.3234,3376269.0273725,0
+ASML.US,D,20110511,000000,29.1099,29.2254,28.46,28.7387,5422451.0349119,0
+ASML.US,D,20110512,000000,29.0711,29.6694,28.8203,29.4643,3213671.8161119,0
+ASML.US,D,20110513,000000,29.0503,29.1169,28.5625,28.8203,2416271.1905454,0
+ASML.US,D,20110516,000000,29.2184,29.5519,28.896,28.9845,3750071.2277822,0
+ASML.US,D,20110517,000000,28.5496,28.8262,28.468,28.8124,3914501.8418462,0
+ASML.US,D,20110518,000000,28.9258,29.4783,28.896,29.334,2590715.7000315,0
+ASML.US,D,20110519,000000,28.9925,29.313,28.8612,29.2105,3153148.426907,0
+ASML.US,D,20110520,000000,29.0423,29.0781,28.5764,28.7606,3721881.0271966,0
+ASML.US,D,20110523,000000,27.7771,27.9662,27.37,27.4447,6127650.084642,0
+ASML.US,D,20110524,000000,27.7771,27.8149,27.3052,27.5671,5214933.9480595,0
+ASML.US,D,20110525,000000,27.349,27.7771,27.3411,27.6626,1962242.2972679,0
+ASML.US,D,20110526,000000,27.5741,27.6318,27.1669,27.5013,3403616.3649706,0
+ASML.US,D,20110527,000000,27.6746,27.8517,27.5979,27.6746,2024707.5865381,0
+ASML.US,D,20110531,000000,28.3883,28.4182,28.0329,28.3604,1846611.3405092,0
+ASML.US,D,20110601,000000,28.1693,28.3883,27.7422,27.7771,2228423.2508106,0
+ASML.US,D,20110602,000000,27.9165,28.1036,27.6546,27.9095,1977145.6017006,0
+ASML.US,D,20110603,000000,27.9165,28.0329,27.6318,27.799,1838496.1471686,0
+ASML.US,D,20110606,000000,27.792,27.8876,27.5671,27.5671,1237755.850045,0
+ASML.US,D,20110607,000000,28.0966,28.3744,27.9533,28.1265,2350254.62516,0
+ASML.US,D,20110608,000000,27.6984,27.799,27.1958,27.3849,2761098.5944301,0
+ASML.US,D,20110609,000000,27.2774,27.807,27.1809,27.5451,1315640.8103458,0
+ASML.US,D,20110610,000000,27.2037,27.2565,26.4632,26.5866,4214103.9704391,0
+ASML.US,D,20110613,000000,26.7111,26.8474,26.4572,26.5418,1514596.6595592,0
+ASML.US,D,20110614,000000,27.4287,27.6109,27.349,27.4217,3100450.9050113,0
+ASML.US,D,20110615,000000,26.498,26.7887,26.1436,26.28,2393591.2444131,0
+ASML.US,D,20110616,000000,25.9973,26.0501,25.4956,25.7126,3130005.3582035,0
+ASML.US,D,20110617,000000,26.0501,26.0501,25.5921,25.7196,2512237.0186037,0
+ASML.US,D,20110620,000000,25.3114,25.5763,25.2846,25.4956,1651041.0077056,0
+ASML.US,D,20110621,000000,25.6708,26.0053,25.5533,25.8739,2336218.2942173,0
+ASML.US,D,20110622,000000,25.5533,25.9595,25.5175,25.6638,1684776.6238941,0
+ASML.US,D,20110623,000000,25.0965,25.8579,24.8974,25.852,2426118.3216577,0
+ASML.US,D,20110624,000000,25.6708,25.7704,25.2776,25.4289,2291645.0071006,0
+ASML.US,D,20110627,000000,26.0053,26.483,25.844,26.3835,2584318.3800027,0
+ASML.US,D,20110628,000000,25.9665,26.4771,25.9326,26.3835,2183426.0206894,0
+ASML.US,D,20110629,000000,26.6075,26.8265,26.2661,26.6075,3674615.4006205,0
+ASML.US,D,20110630,000000,26.7169,27.0295,26.6951,26.8673,3807000.1428881,0
+ASML.US,D,20110701,000000,27.0455,27.6188,26.8673,27.582,2030166.6061732,0
+ASML.US,D,20110705,000000,27.5451,27.6676,27.349,27.4447,2234230.8681295,0
+ASML.US,D,20110706,000000,26.912,27.0455,26.6732,26.8544,2917489.3604742,0
+ASML.US,D,20110707,000000,27.6676,28.1992,27.6109,28.0896,4085872.2622481,0
+ASML.US,D,20110708,000000,27.6258,27.6906,27.0793,27.2187,2212709.2307272,0
+ASML.US,D,20110711,000000,26.936,27.2824,26.7449,26.8474,3281596.1250174,0
+ASML.US,D,20110712,000000,26.2879,26.4034,25.2965,25.3562,8024809.0938967,0
+ASML.US,D,20110713,000000,24.8695,25.7704,24.7172,25.2129,15147073.669504,0
+ASML.US,D,20110714,000000,25.2279,25.4438,24.5649,24.6734,6502764.298236,0
+ASML.US,D,20110715,000000,24.978,24.9999,24.5878,24.9502,4431887.1083869,0
+ASML.US,D,20110718,000000,24.6575,24.8834,24.5122,24.8695,5399020.6493854,0
+ASML.US,D,20110719,000000,25.4578,25.9326,25.4498,25.8082,4569118.0616813,0
+ASML.US,D,20110720,000000,26.076,26.076,25.6996,25.8819,2234302.1950331,0
+ASML.US,D,20110721,000000,26.7169,26.9638,26.4572,26.9519,3854763.0485808,0
+ASML.US,D,20110722,000000,26.9519,27.5671,26.7449,27.4595,3563791.475322,0
+ASML.US,D,20110725,000000,26.9858,27.3849,26.944,27.1958,2224852.8872141,0
+ASML.US,D,20110726,000000,27.3052,27.6984,27.2187,27.4595,2551880.7125386,0
+ASML.US,D,20110727,000000,27.1958,27.2037,26.5786,27.0793,7427816.9753264,0
+ASML.US,D,20110728,000000,25.9665,26.4104,25.7704,25.9744,4262827.2778195,0
+ASML.US,D,20110729,000000,26.2432,26.3307,25.9037,25.9167,3288264.6882007,0
+ASML.US,D,20110801,000000,26.2661,26.3905,25.2706,25.5603,3551650.8326479,0
+ASML.US,D,20110802,000000,25.4578,25.7346,24.978,24.986,2959336.1515862,0
+ASML.US,D,20110803,000000,25.4737,25.6121,24.9272,25.415,4562366.116343,0
+ASML.US,D,20110804,000000,23.8671,24.4047,23.7516,24.1418,9883835.3340472,0
+ASML.US,D,20110805,000000,25.1463,25.2049,23.3942,24.2971,5087729.9500427,0
+ASML.US,D,20110808,000000,22.4845,23.3644,22.2834,22.596,6889638.4094836,0
+ASML.US,D,20110809,000000,24.1279,24.4185,22.9354,24.3907,6262672.917738,0
+ASML.US,D,20110810,000000,23.3495,24.4853,23.0528,23.6282,9145411.0071008,0
+ASML.US,D,20110811,000000,24.3767,25.635,24.1558,25.3114,5286504.9704863,0
+ASML.US,D,20110812,000000,26.0262,26.1436,25.2846,25.7783,5444456.8915752,0
+ASML.US,D,20110815,000000,25.9326,26.1356,25.6996,26.0341,1665791.6122884,0
+ASML.US,D,20110816,000000,25.5921,26.0839,25.2049,25.4817,4197110.0845083,0
+ASML.US,D,20110817,000000,25.3562,25.852,25.1313,25.4289,3568922.9939632,0
+ASML.US,D,20110818,000000,24.1488,24.2434,23.5038,24.0283,4555712.6222238,0
+ASML.US,D,20110819,000000,24.0283,24.7919,23.8164,23.9109,3368933.40695,0
+ASML.US,D,20110822,000000,24.5122,24.5201,23.896,23.9607,1417607.1397439,0
+ASML.US,D,20110823,000000,24.4853,25.1979,24.2663,25.1751,1899092.8724858,0
+ASML.US,D,20110824,000000,25.4,25.5683,24.8197,25.0965,4269878.5952319,0
+ASML.US,D,20110825,000000,24.7092,24.9202,23.9189,24.0055,4234635.0680254,0
+ASML.US,D,20110826,000000,23.9766,25.1463,23.8164,25.0736,3133739.4722969,0
+ASML.US,D,20110829,000000,25.7126,26.0839,25.6559,26.0262,1688796.045602,0
+ASML.US,D,20110830,000000,25.2577,25.8082,25.191,25.408,4085444.3008265,0
+ASML.US,D,20110831,000000,25.7544,25.9595,25.415,25.6409,3135315.6964058,0
+ASML.US,D,20110901,000000,25.5921,25.6848,25.1183,25.1671,1949187.4647027,0
+ASML.US,D,20110902,000000,24.5062,24.9432,24.4703,24.6575,1356461.9004922,0
+ASML.US,D,20110906,000000,23.3147,24.4405,23.3147,24.32,2649213.8070163,0
+ASML.US,D,20110907,000000,24.7251,25.3184,24.7092,25.1831,1993581.9322584,0
+ASML.US,D,20110908,000000,24.7689,25.3344,24.6316,24.8337,2598015.1547001,0
+ASML.US,D,20110909,000000,24.7769,24.9999,24.4265,24.7919,3839941.1170943,0
+ASML.US,D,20110912,000000,24.7172,25.4438,24.7092,25.421,3502908.4377863,0
+ASML.US,D,20110913,000000,25.4289,26.07,25.2776,25.9326,5042096.8054149,0
+ASML.US,D,20110914,000000,25.6917,26.8613,25.5404,26.5498,5608115.9695553,0
+ASML.US,D,20110915,000000,26.6732,26.8544,26.2581,26.4492,6912593.6171876,0
+ASML.US,D,20110916,000000,26.3775,26.7608,26.3547,26.6075,5483081.9167744,0
+ASML.US,D,20110919,000000,26.1804,26.5568,26.0341,26.1804,5327291.9040873,0
+ASML.US,D,20110920,000000,25.8152,26.3467,25.7424,25.9097,3740218.0690444,0
+ASML.US,D,20110921,000000,26.4253,27.2984,25.9823,25.9973,5336262.0156667,0
+ASML.US,D,20110922,000000,25.3792,25.6848,24.8267,25.2129,4491301.4144712,0
+ASML.US,D,20110923,000000,24.8337,25.6768,24.7989,25.5763,4550211.4092091,0
+ASML.US,D,20110926,000000,25.9595,26.3307,25.4817,26.28,3958970.6501183,0
+ASML.US,D,20110927,000000,27.0086,27.4665,26.7747,26.9858,3188131.7616062,0
+ASML.US,D,20110928,000000,26.7379,26.8344,26.1208,26.1516,3330133.5806068,0
+ASML.US,D,20110929,000000,26.5568,26.6075,25.5921,26.2054,2262249.2813839,0
+ASML.US,D,20110930,000000,25.3742,25.6838,25.0885,25.1114,3932463.1616948,0
+ASML.US,D,20111003,000000,24.5201,25.1831,24.3339,24.3539,3203086.300857,0
+ASML.US,D,20111004,000000,24.0851,25.5325,24.0283,25.5175,4683246.1304431,0
+ASML.US,D,20111005,000000,25.1671,25.6051,24.9352,25.395,6459409.596106,0
+ASML.US,D,20111006,000000,25.1531,25.8888,25.1183,25.8659,2517825.6321904,0
+ASML.US,D,20111007,000000,26.4184,26.8115,26.1208,26.4184,2635525.0691531,0
+ASML.US,D,20111010,000000,26.8673,27.3411,26.6075,26.8822,3610735.6285298,0
+ASML.US,D,20111011,000000,26.1586,26.4771,25.8967,26.2939,4725690.6610993,0
+ASML.US,D,20111012,000000,27.6546,29.0373,27.4745,28.1763,13378666.753456,0
+ASML.US,D,20111013,000000,28.2141,29.2822,28.1623,29.1239,4854204.6630919,0
+ASML.US,D,20111014,000000,29.0423,29.32,28.7765,29.313,5541846.2438923,0
+ASML.US,D,20111017,000000,28.6641,29.0423,28.4042,28.8203,6747878.7001135,0
+ASML.US,D,20111018,000000,28.877,29.3688,28.5993,29.2752,4209602.3386788,0
+ASML.US,D,20111019,000000,28.8472,29.2752,28.5993,28.7088,2203613.5436133,0
+ASML.US,D,20111020,000000,29.0781,29.0861,28.4748,28.6431,7471713.1591612,0
+ASML.US,D,20111021,000000,28.9537,29.5151,28.9388,29.4425,3248585.8331161,0
+ASML.US,D,20111024,000000,29.2902,30.0526,29.2602,30.0188,2592807.2861339,0
+ASML.US,D,20111025,000000,29.967,30.2289,29.6554,29.7769,4012861.6418939,0
+ASML.US,D,20111026,000000,30.2786,30.3662,29.2822,29.8337,2405000.5351743,0
+ASML.US,D,20111027,000000,30.6489,31.8991,30.6329,31.6084,6953907.9680333,0
+ASML.US,D,20111028,000000,30.9993,31.6891,30.9704,31.6592,6989824.5801047,0
+ASML.US,D,20111031,000000,30.7136,30.9326,30.4608,30.4826,6087866.7507127,0
+ASML.US,D,20111101,000000,29.1518,29.967,29.0503,29.5519,7499486.4489723,0
+ASML.US,D,20111102,000000,29.4643,29.747,29.2822,29.4145,3038511.0237773,0
+ASML.US,D,20111103,000000,29.8864,30.9037,29.4863,30.6648,3563357.4862749,0
+ASML.US,D,20111104,000000,30.3662,30.9385,30.2855,30.7952,1843204.7274097,0
+ASML.US,D,20111107,000000,30.2786,30.5046,30.0456,30.3443,1818774.7606288,0
+ASML.US,D,20111108,000000,31.3855,31.4283,30.824,31.2452,3931397.2765581,0
+ASML.US,D,20111109,000000,29.747,29.8645,29.1099,29.1518,3455682.9953812,0
+ASML.US,D,20111110,000000,29.5748,29.7192,29.0423,29.4783,3554506.9226043,0
+ASML.US,D,20111111,000000,29.5519,30.4677,29.4643,30.2159,3484764.2799595,0
+ASML.US,D,20111114,000000,29.7988,29.8485,29.0423,29.2036,3574856.1868166,0
+ASML.US,D,20111115,000000,29.0503,29.6694,28.9457,29.4145,2012323.8296293,0
+ASML.US,D,20111116,000000,28.9696,29.2314,28.6859,28.7247,2304911.8111679,0
+ASML.US,D,20111117,000000,28.5426,28.5695,27.6188,27.8876,2833243.2458985,0
+ASML.US,D,20111118,000000,28.4251,28.4321,27.6109,27.6746,1440846.650458,0
+ASML.US,D,20111121,000000,27.3112,27.8667,27.0017,27.6546,3085963.5067487,0
+ASML.US,D,20111122,000000,27.5303,27.7343,26.8972,26.9519,1824416.6182421,0
+ASML.US,D,20111123,000000,26.9937,27.0017,26.5268,26.6951,2480593.9931218,0
+ASML.US,D,20111125,000000,26.3159,26.8195,26.3079,26.3238,1047678.693422,0
+ASML.US,D,20111128,000000,27.3052,27.4447,27.0723,27.2644,1747581.4694096,0
+ASML.US,D,20111129,000000,27.1311,27.2984,26.912,27.0375,1717788.925004,0
+ASML.US,D,20111130,000000,27.9005,28.7765,27.797,28.7387,5595743.2632936,0
+ASML.US,D,20111201,000000,28.447,28.7526,28.3962,28.5923,5109037.6067342,0
+ASML.US,D,20111202,000000,28.9925,29.7042,28.9845,29.5599,5975982.9679031,0
+ASML.US,D,20111205,000000,29.9242,30.402,29.8337,30.0596,7278414.2366254,0
+ASML.US,D,20111206,000000,29.7919,30.4528,29.7321,30.2547,6782699.28892,0
+ASML.US,D,20111207,000000,30.1193,30.6409,29.9451,30.5404,2670429.0401144,0
+ASML.US,D,20111208,000000,30.1343,30.425,29.7709,29.8565,7506485.5269624,0
+ASML.US,D,20111209,000000,29.6186,30.5046,29.5221,30.2427,3370036.4624449,0
+ASML.US,D,20111212,000000,29.536,29.5519,28.9308,29.1309,1989933.2095284,0
+ASML.US,D,20111213,000000,28.9457,29.2602,28.3017,28.4321,2932801.5388473,0
+ASML.US,D,20111214,000000,28.5276,28.5545,28.2071,28.3962,3122941.9855397,0
+ASML.US,D,20111215,000000,29.2752,29.2981,28.3017,28.5426,2290800.1349045,0
+ASML.US,D,20111216,000000,28.5764,28.9198,28.4888,28.5993,2615071.326096,0
+ASML.US,D,20111219,000000,28.8124,28.9258,28.3545,28.3883,1422400.1067442,0
+ASML.US,D,20111220,000000,29.4295,30.0676,29.4145,29.987,4221441.6000702,0
+ASML.US,D,20111221,000000,29.4783,29.7769,29.2105,29.6484,3245808.1022933,0
+ASML.US,D,20111222,000000,29.6484,30.0756,29.6186,29.9242,2026107.0002944,0
+ASML.US,D,20111223,000000,29.9949,30.2427,29.9531,30.1343,877021.54205605,0
+ASML.US,D,20111227,000000,30.3732,30.5255,30.2219,30.2289,784101.67416235,0
+ASML.US,D,20111228,000000,30.3871,30.41,30.0825,30.1343,2709388.5985375,0
+ASML.US,D,20111229,000000,30.4757,30.7664,30.2547,30.7136,1287684.6825565,0
+ASML.US,D,20111230,000000,30.5105,30.7743,30.3811,30.3811,776883.59244012,0
+ASML.US,D,20120103,000000,31.2392,31.268,30.5713,30.6937,2004155.392262,0
+ASML.US,D,20120104,000000,30.3154,30.41,30.0377,30.2627,1920488.9343536,0
+ASML.US,D,20120105,000000,29.7112,30.2159,29.5599,29.9382,5052353.8150716,0
+ASML.US,D,20120106,000000,29.7042,29.9531,29.4932,29.7391,3635331.3550163,0
+ASML.US,D,20120109,000000,29.9531,30.3085,29.8943,29.98,3705720.9628148,0
+ASML.US,D,20120110,000000,30.2427,30.3085,30.0108,30.184,3800376.7868972,0
+ASML.US,D,20120111,000000,30.2289,30.5185,30.0377,30.417,2729733.8443327,0
+ASML.US,D,20120112,000000,30.3811,30.5046,30.0596,30.3443,2059337.3005321,0
+ASML.US,D,20120113,000000,30.0596,30.0974,29.5868,30.0108,2391072.7014934,0
+ASML.US,D,20120117,000000,31.0281,31.3915,30.7136,30.9625,3230872.6505237,0
+ASML.US,D,20120118,000000,31.6154,31.6453,29.96,30.6937,9089876.48273,0
+ASML.US,D,20120119,000000,30.9246,30.9545,30.5713,30.832,2746362.0543072,0
+ASML.US,D,20120120,000000,30.845,31.4571,30.7594,31.4045,4631358.3195937,0
+ASML.US,D,20120123,000000,31.6821,31.93,31.5726,31.8633,2056568.6111478,0
+ASML.US,D,20120124,000000,31.5796,31.8713,31.4423,31.6234,2538334.6284826,0
+ASML.US,D,20120125,000000,31.3327,31.4721,31.0281,31.4423,2874652.0295462,0
+ASML.US,D,20120126,000000,31.5646,31.93,31.1078,31.2392,2868382.2942604,0
+ASML.US,D,20120127,000000,31.3965,31.6592,31.056,31.3407,2625673.9196237,0
+ASML.US,D,20120130,000000,31.3019,31.3168,30.9863,31.2252,2706816.8115912,0
+ASML.US,D,20120131,000000,31.5,31.5846,31.057,31.2561,2269300.5987963,0
+ASML.US,D,20120201,000000,32.1111,32.3222,32.0236,32.0674,2196894.7502162,0
+ASML.US,D,20120202,000000,32.3082,32.5173,32.1321,32.3013,1790250.0268192,0
+ASML.US,D,20120203,000000,32.7134,33.1126,32.5979,33.1126,1974229.2354877,0
+ASML.US,D,20120206,000000,32.9323,32.9403,32.4725,32.6696,2595630.2241492,0
+ASML.US,D,20120207,000000,32.7512,32.8607,32.5322,32.809,2526891.1811759,0
+ASML.US,D,20120208,000000,32.8806,33.1444,32.6557,32.9244,1645130.9207506,0
+ASML.US,D,20120209,000000,33.0857,33.1205,32.802,33.0269,2395711.9640395,0
+ASML.US,D,20120210,000000,33.2091,33.2091,32.7582,32.8965,4319327.2268995,0
+ASML.US,D,20120213,000000,32.8607,32.9751,32.4386,32.7134,3514970.7213268,0
+ASML.US,D,20120214,000000,32.8806,33.1892,32.7134,33.1524,4435188.2380374,0
+ASML.US,D,20120215,000000,33.3176,33.4281,32.9603,33.011,3315816.9650712,0
+ASML.US,D,20120216,000000,33.0986,34.0363,33.0777,33.9128,3342078.3254471,0
+ASML.US,D,20120217,000000,34.2911,34.313,33.658,33.9208,3517500.3148935,0
+ASML.US,D,20120221,000000,34.0661,34.0741,33.4341,33.5864,3991555.9944109,0
+ASML.US,D,20120222,000000,33.5216,33.5496,33.231,33.4131,3336436.4678337,0
+ASML.US,D,20120223,000000,33.8043,33.8043,33.3475,33.6242,4443422.9792868,0
+ASML.US,D,20120224,000000,33.7745,34.0004,33.6023,33.665,2409182.7027748,0
+ASML.US,D,20120227,000000,33.1284,33.6381,33.0568,33.4918,3004556.4038566,0
+ASML.US,D,20120228,000000,33.87,34.7281,33.8641,34.6982,4810401.9074548,0
+ASML.US,D,20120229,000000,34.1409,34.2294,33.0488,33.1126,4233405.4323917,0
+ASML.US,D,20120301,000000,33.0429,33.2668,32.9095,32.9961,2672434.2302491,0
+ASML.US,D,20120302,000000,32.9961,33.0508,32.7293,32.8607,2851697.8264465,0
+ASML.US,D,20120305,000000,32.8248,32.8527,32.4158,32.7452,2578645.3796567,0
+ASML.US,D,20120306,000000,32.0594,32.6198,32.0454,32.5243,5087225.6386962,0
+ASML.US,D,20120307,000000,32.6775,33.3037,32.6557,33.2032,1283845.0850141,0
+ASML.US,D,20120308,000000,33.4131,33.8412,33.216,33.6729,2093359.2289393,0
+ASML.US,D,20120309,000000,33.7118,34.0741,33.6023,33.9358,2044268.2363938,0
+ASML.US,D,20120312,000000,33.8113,33.9576,33.6511,33.8043,1286295.314843,0
+ASML.US,D,20120313,000000,33.9955,34.6564,33.9955,34.6126,2090281.1214379,0
+ASML.US,D,20120314,000000,34.2612,34.6982,34.2195,34.4006,1708662.0951575,0
+ASML.US,D,20120315,000000,34.5369,35.0416,34.5041,35.0138,2220490.8954482,0
+ASML.US,D,20120316,000000,34.9829,35.17,34.8505,34.9311,1188062.0949342,0
+ASML.US,D,20120319,000000,35.1203,35.398,34.9093,35.1482,1310411.8450899,0
+ASML.US,D,20120320,000000,34.751,35.4249,34.6912,35.2815,2247636.3075869,0
+ASML.US,D,20120321,000000,35.5274,35.6877,35.1482,35.2159,3570900.0551781,0
+ASML.US,D,20120322,000000,34.6057,34.8953,34.4882,34.751,2523951.7090647,0
+ASML.US,D,20120323,000000,34.5529,34.8715,34.4882,34.7281,1235433.2049592,0
+ASML.US,D,20120326,000000,35.2736,35.621,35.185,35.5732,1952537.8199628,0
+ASML.US,D,20120327,000000,35.6658,35.7972,35.5006,35.621,2020126.59104,0
+ASML.US,D,20120328,000000,36.0589,36.0739,35.2447,35.5434,2358995.6869645,0
+ASML.US,D,20120329,000000,35.4846,36.1237,35.3821,36.0859,2449710.4484726,0
+ASML.US,D,20120330,000000,36.4153,36.5826,35.9784,36.4511,2714997.3042098,0
+ASML.US,D,20120402,000000,36.5457,37.0544,36.3805,36.8931,2621810.2115786,0
+ASML.US,D,20120403,000000,36.7787,36.9091,36.1535,36.3228,2464755.4021082,0
+ASML.US,D,20120404,000000,35.5214,35.6299,34.6764,35.0307,4300825.4299506,0
+ASML.US,D,20120405,000000,34.8446,35.0666,34.7878,34.9421,1388571.062358,0
+ASML.US,D,20120409,000000,34.5449,35.1282,34.4086,34.9471,982570.29030189,0
+ASML.US,D,20120410,000000,34.8087,35.0696,34.2055,34.299,1868683.5010547,0
+ASML.US,D,20120411,000000,34.3588,34.6912,34.2195,34.2483,3156204.4331143,0
+ASML.US,D,20120412,000000,34.8505,36.0431,34.8286,35.5583,5942011.2697098,0
+ASML.US,D,20120413,000000,35.5742,35.6041,35.1462,35.398,2964451.596559,0
+ASML.US,D,20120416,000000,35.5434,36.0739,35.3901,35.8708,3369074.0515486,0
+ASML.US,D,20120417,000000,36.1157,36.4761,35.8758,35.9336,4394078.8264639,0
+ASML.US,D,20120418,000000,34.759,36.0291,34.7062,35.833,6881366.4978759,0
+ASML.US,D,20120419,000000,36.8851,37.3311,36.0371,36.3875,4711168.1016871,0
+ASML.US,D,20120420,000000,36.4103,36.7627,35.9843,36.05,4416980.7901412,0
+ASML.US,D,20120423,000000,35.4558,35.4856,34.8665,35.0307,3963001.1224732,0
+ASML.US,D,20120424,000000,35.5593,35.624,34.8237,35.1174,3869739.6891256,0
+ASML.US,D,20120425,000000,35.9415,36.0132,35.5214,35.9774,2515688.8388956,0
+ASML.US,D,20120426,000000,36.4611,37.6297,36.4323,37.4674,4625741.5770873,0
+ASML.US,D,20120427,000000,37.3351,37.4158,36.924,37.1529,2378604.5578254,0
+ASML.US,D,20120430,000000,37.0772,37.7113,37.0564,37.4386,2276312.736642,0
+ASML.US,D,20120501,000000,37.4834,37.8936,37.35,37.6297,1381273.6168979,0
+ASML.US,D,20120502,000000,37.0126,37.2545,36.8573,37.0932,2688036.7392578,0
+ASML.US,D,20120503,000000,36.9389,37.1012,36.4899,36.5199,1612565.6685435,0
+ASML.US,D,20120504,000000,36.0729,36.3377,35.5214,35.6837,1359862.485966,0
+ASML.US,D,20120507,000000,36.0361,36.3068,35.8002,36.1157,1916667.4196881,0
+ASML.US,D,20120508,000000,35.4856,35.852,35.0666,35.7265,2486768.2910014,0
+ASML.US,D,20120509,000000,34.8745,35.411,34.7291,35.2069,3269328.9022045,0
+ASML.US,D,20120510,000000,35.1532,35.3661,34.8028,35.1044,3880588.410701,0
+ASML.US,D,20120511,000000,34.9869,36.2043,34.9869,35.5593,3565068.3273567,0
+ASML.US,D,20120514,000000,34.5231,34.8973,34.2802,34.6266,3224926.3978147,0
+ASML.US,D,20120515,000000,34.5728,35.1252,34.5231,34.8515,2703548.8338818,0
+ASML.US,D,20120516,000000,34.7062,34.737,33.9806,34.0074,3098182.5085563,0
+ASML.US,D,20120517,000000,33.7954,33.9964,33.1584,33.1652,1552896.192973,0
+ASML.US,D,20120518,000000,33.4878,33.5097,32.9294,32.9533,3493128.6151605,0
+ASML.US,D,20120521,000000,33.444,34.0522,33.224,33.9806,2152343.5643936,0
+ASML.US,D,20120522,000000,34.3548,34.5439,34.0901,34.326,2037929.183413,0
+ASML.US,D,20120523,000000,33.9288,34.0901,33.3196,34.0522,1753223.327023,0
+ASML.US,D,20120524,000000,34.0831,34.2882,33.656,33.9358,836638.45937403,0
+ASML.US,D,20120525,000000,33.3683,33.9208,33.3265,33.7735,1939499.0610661,0
+ASML.US,D,20120529,000000,34.8237,34.971,34.3906,34.5021,1873599.0297766,0
+ASML.US,D,20120530,000000,33.87,33.9806,33.6212,33.671,2660425.1907351,0
+ASML.US,D,20120531,000000,33.7516,33.8521,33.4161,33.6351,1229997.2912224,0
+ASML.US,D,20120601,000000,32.6935,32.9145,32.1151,32.1599,3798277.1639605,0
+ASML.US,D,20120604,000000,32.4586,32.5849,32.1789,32.2853,2103477.603206,0
+ASML.US,D,20120605,000000,32.776,33.3047,32.7482,33.1354,1483658.866279,0
+ASML.US,D,20120606,000000,33.5028,34.7739,33.4948,34.76,1672302.4526004,0
+ASML.US,D,20120607,000000,35.4627,35.4707,34.6644,34.7142,2686505.7223414,0
+ASML.US,D,20120608,000000,34.5231,35.2348,34.5101,35.1611,2750457.82594,0
+ASML.US,D,20120611,000000,35.6529,35.838,34.9261,34.9869,2152386.7623774,0
+ASML.US,D,20120612,000000,35.0088,35.9843,34.8903,35.9276,2014351.121058,0
+ASML.US,D,20120613,000000,36.3835,36.9011,36.0729,36.5278,3423050.4346877,0
+ASML.US,D,20120614,000000,36.264,36.3676,35.6379,35.9983,2345535.9988761,0
+ASML.US,D,20120615,000000,36.2422,36.7319,36.2043,36.6602,1677841.8405777,0
+ASML.US,D,20120618,000000,36.6005,37.2246,36.4024,37.0564,2916591.2442516,0
+ASML.US,D,20120619,000000,37.0852,37.6955,37.0414,37.3351,1930077.8821668,0
+ASML.US,D,20120620,000000,37.3799,37.4078,36.7259,37.1161,2278537.9351131,0
+ASML.US,D,20120621,000000,38.3773,38.4878,36.9678,37.1012,3511113.0409075,0
+ASML.US,D,20120622,000000,36.8085,37.1161,36.4969,36.5278,8365758.7252764,0
+ASML.US,D,20120625,000000,36.3068,36.3148,35.5593,35.624,2528991.8087169,0
+ASML.US,D,20120626,000000,35.7563,35.845,34.8824,35.4408,3201475.9202028,0
+ASML.US,D,20120627,000000,35.9983,36.2113,35.7405,36.0361,3159831.0545502,0
+ASML.US,D,20120628,000000,35.3443,35.7862,35.2875,35.7484,1349925.9450733,0
+ASML.US,D,20120629,000000,37.1092,37.9731,36.9748,37.7552,5574906.7660074,0
+ASML.US,D,20120702,000000,38.1364,38.3773,37.7671,38.3186,1452902.9063729,0
+ASML.US,D,20120703,000000,38.1722,38.8173,38.0757,38.6352,722386.8242862,0
+ASML.US,D,20120705,000000,37.8119,38.232,37.6587,38.0179,1181338.2785157,0
+ASML.US,D,20120706,000000,36.9748,37.137,36.264,36.285,2213273.8183303,0
+ASML.US,D,20120709,000000,35.9475,36.0062,35.4936,35.5822,3614952.95728,0
+ASML.US,D,20120710,000000,38.2688,39.1338,38.1792,38.5982,12474293.855384,0
+ASML.US,D,20120711,000000,38.24,38.3265,37.4008,37.5849,4018741.5907206,0
+ASML.US,D,20120712,000000,37.8498,37.8498,36.8861,37.0704,5900801.3977087,0
+ASML.US,D,20120713,000000,37.1878,37.6655,37.1161,37.5849,2605296.5264917,0
+ASML.US,D,20120716,000000,37.6217,37.6507,37.2246,37.4386,1829961.0292407,0
+ASML.US,D,20120717,000000,37.8498,37.9731,37.0046,37.8119,2177034.7282863,0
+ASML.US,D,20120718,000000,38.1135,40.2487,38.0041,40.0675,4748909.0751235,0
+ASML.US,D,20120719,000000,41.1833,41.2053,40.4846,40.9336,4137819.3447498,0
+ASML.US,D,20120720,000000,40.9774,41.2431,40.4339,40.7265,2650055.6653995,0
+ASML.US,D,20120723,000000,39.9063,41.035,39.7281,40.7503,2718619.9072286,0
+ASML.US,D,20120724,000000,39.9869,40.3323,39.8166,40.0745,4881365.1442947,0
+ASML.US,D,20120725,000000,40.9484,40.9564,39.8844,40.0675,3861269.8704756,0
+ASML.US,D,20120726,000000,41.3745,42.0633,41.1237,41.9539,3342357.6054357,0
+ASML.US,D,20120727,000000,42.3271,43.3932,42.138,43.215,2674022.5096093,0
+ASML.US,D,20120730,000000,42.6078,43.4659,42.6078,43.1653,3908033.1949138,0
+ASML.US,D,20120731,000000,43.1573,43.4211,42.2017,42.2166,4379969.1594091,0
+ASML.US,D,20120801,000000,42.5112,42.5412,41.4611,41.5069,3316357.4421715,0
+ASML.US,D,20120802,000000,41.0192,41.5497,40.7345,41.0122,3640408.6250267,0
+ASML.US,D,20120803,000000,42.2634,42.995,42.146,42.6715,3815062.0922021,0
+ASML.US,D,20120806,000000,42.578,42.6955,41.2053,41.2511,5321357.7066296,0
+ASML.US,D,20120807,000000,42.7033,42.7551,42.2783,42.4724,2497558.7455287,0
+ASML.US,D,20120808,000000,41.6293,42.3341,41.3586,42.2236,2684837.0746391,0
+ASML.US,D,20120809,000000,42.138,42.5112,42.0932,42.2863,1549646.2981406,0
+ASML.US,D,20120810,000000,41.9837,42.3569,41.8603,42.2923,859743.35311511,0
+ASML.US,D,20120813,000000,42.0772,42.1608,41.5706,41.916,938495.28690599,0
+ASML.US,D,20120814,000000,42.3938,42.4964,41.9309,42.138,2009580.2553518,0
+ASML.US,D,20120815,000000,42.1678,42.4964,41.916,42.2475,1671585.1651475,0
+ASML.US,D,20120816,000000,41.9309,42.5491,41.7926,42.3869,1355535.6553498,0
+ASML.US,D,20120817,000000,42.5043,42.6367,42.2166,42.6297,993992.6409187,0
+ASML.US,D,20120820,000000,42.4456,42.7671,42.3013,42.556,1157431.7105624,0
+ASML.US,D,20120821,000000,43.2081,43.4081,42.6367,42.9522,2182398.3105152,0
+ASML.US,D,20120822,000000,42.7343,43.2758,42.6635,43.215,1382219.9541259,0
+ASML.US,D,20120823,000000,42.8547,43.0418,42.2017,42.3082,1137514.4261887,0
+ASML.US,D,20120824,000000,42.1748,42.6297,42.0195,42.4157,1499519.5585867,0
+ASML.US,D,20120827,000000,42.7033,42.7103,42.2166,42.6008,1529568.2770827,0
+ASML.US,D,20120828,000000,41.8294,41.8294,41.0649,41.3287,4678893.1801157,0
+ASML.US,D,20120829,000000,41.8732,42.1062,41.5497,41.8443,1659001.4919878,0
+ASML.US,D,20120830,000000,41.6811,41.689,40.9564,40.9982,2554239.5233784,0
+ASML.US,D,20120831,000000,41.6293,41.8145,41.1675,41.6811,1461239.1126542,0
+ASML.US,D,20120904,000000,41.697,41.7478,40.9704,41.2133,1472527.8509023,0
+ASML.US,D,20120905,000000,41.5567,41.7986,41.1017,41.1675,1453929.6119428,0
+ASML.US,D,20120906,000000,41.3506,42.6158,41.3218,42.4884,1932851.5945726,0
+ASML.US,D,20120907,000000,41.6532,41.8792,41.042,41.7199,5118968.1200013,0
+ASML.US,D,20120910,000000,41.3964,41.4402,40.6548,40.6907,2948530.6279948,0
+ASML.US,D,20120911,000000,40.7583,41.1973,40.61,40.7931,1706541.3755311,0
+ASML.US,D,20120912,000000,41.4253,41.4989,40.6548,40.838,1722748.656314,0
+ASML.US,D,20120913,000000,40.9336,41.4173,40.6468,41.2351,2339159.7755371,0
+ASML.US,D,20120914,000000,41.9618,42.7103,41.7478,41.9459,2216599.0584834,0
+ASML.US,D,20120917,000000,42.2555,42.3719,41.8931,42.1002,1539588.2001304,0
+ASML.US,D,20120918,000000,41.9239,41.9239,41.2511,41.4104,2298196.0315836,0
+ASML.US,D,20120919,000000,40.3841,40.6837,40.0207,40.0595,5981805.6542862,0
+ASML.US,D,20120920,000000,40.1173,40.2955,39.7808,40.0437,4979965.0447642,0
+ASML.US,D,20120921,000000,39.6554,39.8844,39.5111,39.6047,3393206.655464,0
+ASML.US,D,20120924,000000,38.8849,39.0761,38.4351,38.4649,3617681.4624933,0
+ASML.US,D,20120925,000000,39.6554,39.9421,39.1109,39.2155,4908043.4154451,0
+ASML.US,D,20120926,000000,38.642,38.8253,38.0528,38.663,3841831.7823416,0
+ASML.US,D,20120927,000000,39.6763,39.965,39.1647,39.8166,3310149.9923508,0
+ASML.US,D,20120928,000000,39.4215,39.6634,39.1945,39.4136,3749716.6024728,0
+ASML.US,D,20121001,000000,39.524,40.0147,38.9884,39.2015,2317135.8359969,0
+ASML.US,D,20121002,000000,40.0009,40.3164,39.2493,39.6117,3108046.7179412,0
+ASML.US,D,20121003,000000,40.2636,40.4547,39.9949,40.3473,3337310.4735537,0
+ASML.US,D,20121004,000000,40.9982,41.0122,40.5364,40.8599,2650312.844094,0
+ASML.US,D,20121005,000000,41.6741,41.7926,41.0271,41.1943,4115333.2872427,0
+ASML.US,D,20121008,000000,40.7931,40.8221,40.2278,40.3911,2375703.2606767,0
+ASML.US,D,20121009,000000,40.1542,40.177,39.5021,39.8764,3270412.8702182,0
+ASML.US,D,20121010,000000,39.3816,39.6255,39.1338,39.2273,1788856.6406886,0
+ASML.US,D,20121011,000000,39.1338,39.6047,38.7973,38.9407,3169559.6423579,0
+ASML.US,D,20121012,000000,39.1647,39.524,38.8173,38.9049,5938769.4117115,0
+ASML.US,D,20121015,000000,38.5187,38.8471,38.0986,38.7755,3368519.5099883,0
+ASML.US,D,20121016,000000,39.6117,39.7281,39.2493,39.3468,5224047.7180503,0
+ASML.US,D,20121017,000000,38.5614,38.649,35.7783,36.7707,32729741.088196,0
+ASML.US,D,20121018,000000,36.9827,38.3046,36.9827,37.6955,23687586.322384,0
+ASML.US,D,20121019,000000,38.0906,38.5844,37.9891,38.3126,14552997.917146,0
+ASML.US,D,20121022,000000,39.5021,39.6335,38.9407,39.1408,10396093.100363,0
+ASML.US,D,20121023,000000,38.5475,38.9884,38.3186,38.8053,7167223.6307661,0
+ASML.US,D,20121024,000000,39.9341,39.9501,39.2652,39.5619,9710036.7851106,0
+ASML.US,D,20121025,000000,39.9789,40.1054,39.5599,39.8913,8967132.9276981,0
+ASML.US,D,20121026,000000,40.0078,40.399,39.7281,39.9063,7275316.0370385,0
+ASML.US,D,20121031,000000,40.8748,40.8748,40.0595,40.3691,5907366.4866516,0
+ASML.US,D,20121101,000000,40.7195,41.4402,40.5513,41.3287,5438723.6149728,0
+ASML.US,D,20121102,000000,41.9757,41.9757,41.2431,41.3356,6562415.6909295,0
+ASML.US,D,20121105,000000,40.9405,41.6373,40.8927,41.5357,2082916.3674914,0
+ASML.US,D,20121106,000000,41.689,42.2475,41.6373,42.2166,2179800.4038578,0
+ASML.US,D,20121107,000000,40.9484,41.2133,40.6309,40.9892,4050648.827127,0
+ASML.US,D,20121108,000000,41.0122,41.1475,40.2716,40.2716,3086496.9516191,0
+ASML.US,D,20121109,000000,40.183,40.9704,40.1382,40.6628,3706962.6536997,0
+ASML.US,D,20121112,000000,40.7195,40.8071,40.4339,40.5582,1069141.059172,0
+ASML.US,D,20121113,000000,40.1173,40.7265,40.0277,40.2358,3071399.7585612,0
+ASML.US,D,20121114,000000,41.1237,41.1755,40.3691,40.4766,5972354.3372587,0
+ASML.US,D,20121115,000000,40.1103,40.2487,39.1727,39.311,4075025.5498813,0
+ASML.US,D,20121116,000000,40.2487,40.399,39.5967,40.3164,3829080.3402677,0
+ASML.US,D,20121119,000000,40.5284,40.8887,40.3841,40.6767,1615746.2456809,0
+ASML.US,D,20121120,000000,41.035,41.1395,40.5284,40.83,3041635.3430753,0
+ASML.US,D,20121121,000000,40.6976,40.7853,40.2566,40.4039,2278034.6283709,0
+ASML.US,D,20121123,000000,41.713,42.6228,41.5149,42.2395,2555028.137735,0
+ASML.US,D,20121126,000000,42.782,42.8049,42.0772,42.4884,2719491.9037401,0
+ASML.US,D,20121127,000000,42.9452,43.4291,42.7263,43.0627,3323145.5532637,0
+ASML.US,D,20121128,000000,42.7551,43.5037,42.5342,43.5037,1702351.1710965,0
+ASML.US,D,20121129,000000,57.4883,58.201,56.8443,57.34,3440425.0656391,0
+ASML.US,D,20121130,000000,57.5769,57.9103,57.0194,57.4405,3205184.9191893,0
+ASML.US,D,20121203,000000,57.8815,58.0268,57.2922,57.3838,3959905.9366991,0
+ASML.US,D,20121204,000000,56.6591,56.8622,55.9036,56.3824,4861901.9410537,0
+ASML.US,D,20121205,000000,56.3645,57.1629,56.3485,57.0911,2352633.5280853,0
+ASML.US,D,20121206,000000,57.2195,57.5769,56.9528,57.4216,2195567.6679678,0
+ASML.US,D,20121207,000000,57.5063,58.3135,57.4216,58.2946,1873886.3465995,0
+ASML.US,D,20121210,000000,57.9531,58.5972,57.9531,58.4061,1717964.7307522,0
+ASML.US,D,20121211,000000,58.8819,59.0939,58.6072,58.644,1117952.7717287,0
+ASML.US,D,20121212,000000,58.2199,58.5594,57.9183,58.1472,2128377.7247881,0
+ASML.US,D,20121213,000000,58.201,58.2667,57.4973,57.5569,2477534.9731018,0
+ASML.US,D,20121214,000000,57.3022,58.5594,57.3022,58.425,4081513.284295,0
+ASML.US,D,20121217,000000,58.7515,58.7515,58.1374,58.3862,2196638.5761258,0
+ASML.US,D,20121218,000000,58.5684,58.8351,58.4578,58.7803,2592532.0245623,0
+ASML.US,D,20121219,000000,59.276,59.4125,58.5226,58.8898,3085868.0693425,0
+ASML.US,D,20121220,000000,59.2392,59.6434,58.9635,59.3766,1249315.8314477,0
+ASML.US,D,20121221,000000,58.3862,58.4946,57.7889,58.2379,2298775.6882508,0
+ASML.US,D,20121224,000000,58.3683,58.4658,57.9721,58.0816,381713.45908232,0
+ASML.US,D,20121226,000000,58.5773,58.6261,57.4694,57.8616,916459.29211446,0
+ASML.US,D,20121227,000000,58.6171,58.634,57.4306,58.3583,1249886.4466763,0
+ASML.US,D,20121228,000000,58.192,58.3553,57.7889,57.9531,837576.7597677,0
+ASML.US,D,20121231,000000,57.991,59.2293,57.9183,59.1099,1863270.6932163,0
+ASML.US,D,20130102,000000,60.5711,61.3048,60.386,61.3048,1986906.3368451,0
+ASML.US,D,20130103,000000,60.5801,60.8558,59.726,60.0186,1879442.8128494,0
+ASML.US,D,20130104,000000,59.3378,59.717,59.076,59.4055,3453914.8918556,0
+ASML.US,D,20130107,000000,58.1572,58.634,57.9183,58.4389,2250588.8395537,0
+ASML.US,D,20130108,000000,58.201,58.3583,57.6506,57.9631,1287905.6954972,0
+ASML.US,D,20130109,000000,58.2199,58.5684,58.1005,58.2946,957610.89706753,0
+ASML.US,D,20130110,000000,59.2662,59.3866,58.6987,59.3666,1795476.9828667,0
+ASML.US,D,20130111,000000,59.8813,60.3681,59.6145,60.0564,1653557.5414167,0
+ASML.US,D,20130114,000000,59.8554,59.9161,58.9824,59.1169,1608871.738621,0
+ASML.US,D,20130115,000000,57.6506,58.0906,57.5769,57.9103,1700645.353036,0
+ASML.US,D,20130116,000000,57.991,58.7435,57.9631,58.5872,1759250.9526783,0
+ASML.US,D,20130117,000000,60.1112,63.9117,60.0087,62.7451,8720667.3330696,0
+ASML.US,D,20130118,000000,63.2976,63.637,62.8308,63.4996,3004449.9158033,0
+ASML.US,D,20130122,000000,64.0402,64.297,63.6539,64.1885,1491340.0705725,0
+ASML.US,D,20130123,000000,63.5713,63.7664,62.8914,63.5624,1987686.9143675,0
+ASML.US,D,20130124,000000,64.709,65.4546,64.5827,65.3273,2599619.5077287,0
+ASML.US,D,20130125,000000,66.7308,68.1542,66.5745,67.968,3750429.8715088,0
+ASML.US,D,20130128,000000,69.9639,70.1739,68.5763,69.283,3762917.102658,0
+ASML.US,D,20130129,000000,68.631,69.1337,68.4747,69.0998,1814579.5331726,0
+ASML.US,D,20130130,000000,69.3756,69.7508,68.8689,69.055,1806428.1740781,0
+ASML.US,D,20130131,000000,69.484,69.6762,68.5663,68.9346,2009338.1457213,0
+ASML.US,D,20130201,000000,71.2748,71.88,70.4397,71.7984,4242612.6305802,0
+ASML.US,D,20130204,000000,70.6517,71.2947,69.9728,70.164,1418595.6703514,0
+ASML.US,D,20130205,000000,69.7578,70.7751,69.6951,70.2326,4933169.5729892,0
+ASML.US,D,20130206,000000,69.6673,70.3182,69.1775,69.7578,1187044.4308026,0
+ASML.US,D,20130207,000000,69.1337,69.2083,68.3364,69.1168,1521048.2282189,0
+ASML.US,D,20130208,000000,68.7296,69.2551,68.4647,68.65,1756906.2062984,0
+ASML.US,D,20130211,000000,68.6947,68.9346,68.3821,68.7684,703202.9010339,0
+ASML.US,D,20130212,000000,68.7296,69.2651,68.5663,68.8131,840200.78613631,0
+ASML.US,D,20130213,000000,68.0985,68.8321,67.8964,68.1721,1791127.0463521,0
+ASML.US,D,20130214,000000,67.5749,68.7863,67.4086,68.7126,1023467.7303732,0
+ASML.US,D,20130215,000000,67.8048,67.8406,66.5645,66.684,1692711.9930693,0
+ASML.US,D,20130219,000000,67.7799,67.978,67.2911,67.8964,1144720.4526597,0
+ASML.US,D,20130220,000000,67.9392,68.2716,66.2271,66.237,1095716.8606863,0
+ASML.US,D,20130221,000000,65.1052,65.151,64.5926,64.8305,1348189.9888845,0
+ASML.US,D,20130222,000000,65.0336,65.9414,64.717,65.7761,1326455.3753758,0
+ASML.US,D,20130225,000000,66.7845,66.9786,63.9576,64.0132,1658250.0479894,0
+ASML.US,D,20130226,000000,64.8484,66.0399,64.6563,65.6836,1742694.0696074,0
+ASML.US,D,20130227,000000,64.8863,65.9414,64.8584,65.9026,1477673.4340033,0
+ASML.US,D,20130228,000000,65.4188,65.9414,65.151,65.16,1479087.9168238,0
+ASML.US,D,20130301,000000,64.5547,65.9872,64.1685,65.7573,2976106.0107636,0
+ASML.US,D,20130304,000000,65.4188,65.4457,64.4064,65.1779,1401351.6379558,0
+ASML.US,D,20130305,000000,65.7115,66.8502,65.599,66.3545,1791118.0049137,0
+ASML.US,D,20130306,000000,67.1498,67.2374,66.0399,66.1335,1723278.0827674,0
+ASML.US,D,20130307,000000,66.0688,66.1435,64.9479,65.0336,1524886.8211571,0
+ASML.US,D,20130308,000000,64.5179,64.6015,63.7305,64.0132,2529344.4248177,0
+ASML.US,D,20130311,000000,63.6728,64.7558,63.5802,64.2442,1221656.0619198,0
+ASML.US,D,20130312,000000,64.6294,64.6344,63.5534,63.7664,1841659.6460334,0
+ASML.US,D,20130313,000000,64.0969,64.6394,63.628,63.9754,1826337.4216176,0
+ASML.US,D,20130314,000000,65.0694,65.9702,65.0694,65.9126,1716919.9423053,0
+ASML.US,D,20130315,000000,65.9872,66.0051,64.1885,65.0137,3675820.9257516,0
+ASML.US,D,20130318,000000,64.2063,64.8116,63.7475,64.0501,1046629.8865579,0
+ASML.US,D,20130319,000000,63.9954,64.4821,63.0855,63.9117,1329406.9027383,0
+ASML.US,D,20130320,000000,64.1118,64.4234,63.9754,64.2343,1278366.9778977,0
+ASML.US,D,20130321,000000,63.7475,64.288,63.4897,63.5444,1313724.0253875,0
+ASML.US,D,20130322,000000,62.9014,63.0945,62.3599,62.7192,2941328.619941,0
+ASML.US,D,20130325,000000,62.9382,63.6828,62.5719,63.0497,1350816.0244617,0
+ASML.US,D,20130326,000000,62.0484,62.2593,60.7732,61.4699,2193706.1362446,0
+ASML.US,D,20130327,000000,59.7897,60.8816,59.6056,60.826,4194192.7136911,0
+ASML.US,D,20130328,000000,61.2212,62.5909,61.1734,62.4166,2588618.0863034,0
+ASML.US,D,20130401,000000,62.3499,62.8386,61.4063,61.5795,1520453.5024876,0
+ASML.US,D,20130402,000000,61.03,62.0104,61.0201,61.3605,1424857.368803,0
+ASML.US,D,20130403,000000,61.7616,61.9398,60.5343,60.809,2194252.6409706,0
+ASML.US,D,20130404,000000,60.0564,60.6885,59.726,60.6637,2392340.5120896,0
+ASML.US,D,20130405,000000,60.1949,61.3147,59.7808,61.241,1590029.3808226,0
+ASML.US,D,20130408,000000,61.1734,61.5606,60.4148,61.5546,2314373.1742382,0
+ASML.US,D,20130409,000000,61.4153,61.9736,61.1574,61.5884,1839776.0130161,0
+ASML.US,D,20130410,000000,61.9299,63.5624,61.8641,63.0298,2007385.195009,0
+ASML.US,D,20130411,000000,63.5345,64.4334,63.3065,63.637,1827433.4448826,0
+ASML.US,D,20130412,000000,63.4717,63.6639,62.5909,63.4449,1506978.7453352,0
+ASML.US,D,20130415,000000,62.6366,62.8486,60.9563,61.0201,1458967.7023864,0
+ASML.US,D,20130416,000000,62.2056,62.6725,61.6163,62.2225,1766272.1319625,0
+ASML.US,D,20130417,000000,66.1783,66.1783,62.8008,63.7843,6295305.4784316,0
+ASML.US,D,20130418,000000,66.0967,66.1883,65.2894,65.5562,3381689.8720452,0
+ASML.US,D,20130419,000000,66.3804,66.684,65.5004,66.0877,2608020.0086836,0
+ASML.US,D,20130422,000000,65.6467,65.7841,64.8116,65.3999,1152464.9470224,0
+ASML.US,D,20130423,000000,66.3903,67.0513,65.8677,66.5377,1808755.8421854,0
+ASML.US,D,20130424,000000,67.2275,67.8237,66.9139,67.5102,1277874.7218025,0
+ASML.US,D,20130425,000000,68.9436,69.5935,68.5016,68.65,1506146.9329948,0
+ASML.US,D,20130426,000000,68.2686,68.5563,67.557,68.2239,1822826.3296734,0
+ASML.US,D,20130429,000000,68.7793,69.509,68.5942,69.0003,822435.36412157,0
+ASML.US,D,20130430,000000,68.8509,69.0849,68.187,68.8231,971591.97477503,0
+ASML.US,D,20130501,000000,68.4827,68.9455,68.2498,68.5006,1696064.357538,0
+ASML.US,D,20130502,000000,69.3248,70.5283,69.0849,70.2406,1483479.0421136,0
+ASML.US,D,20130503,000000,71.2499,72.0543,71.1923,71.7228,1956711.9507291,0
+ASML.US,D,20130506,000000,71.037,71.4262,70.4915,70.5362,959823.03568303,0
+ASML.US,D,20130507,000000,71.4262,71.4262,70.6925,71.2878,728963.96848041,0
+ASML.US,D,20130508,000000,71.4361,71.6939,70.5542,70.9055,1576378.8179218,0
+ASML.US,D,20130509,000000,71.0917,71.665,70.582,70.7214,1336613.9338135,0
+ASML.US,D,20130510,000000,71.7228,72.5638,71.2977,72.4713,1593068.3087572,0
+ASML.US,D,20130513,000000,72.0363,72.2214,71.5645,71.7676,1900905.1785994,0
+ASML.US,D,20130514,000000,71.7586,72.0632,71.4978,71.8422,729616.96125974,0
+ASML.US,D,20130515,000000,71.7954,72.7381,71.7954,72.6744,2083479.9504902,0
+ASML.US,D,20130516,000000,72.6376,72.97,71.8044,71.9149,1028114.0251491,0
+ASML.US,D,20130517,000000,72.1289,73.0915,72.0732,73.0815,797593.50958748,0
+ASML.US,D,20130520,000000,73.6638,74.0809,73.5523,74.0262,1212441.8315013,0
+ASML.US,D,20130521,000000,74.6174,74.8504,74.2581,74.6543,1158826.1012974,0
+ASML.US,D,20130522,000000,74.4144,75.0983,73.7156,74.1088,2368928.2094401,0
+ASML.US,D,20130523,000000,73.8042,74.507,73.6638,74.0908,1599258.6803051,0
+ASML.US,D,20130524,000000,74.0809,75.5969,74.072,75.2376,2177573.1961781,0
+ASML.US,D,20130528,000000,76.9786,78.2716,76.9089,77.8107,2026961.9185332,0
+ASML.US,D,20130529,000000,77.2552,77.6256,76.8084,76.9587,1353124.6050877,0
+ASML.US,D,20130530,000000,77.6794,77.8755,77.1169,77.3737,960743.25319974,0
+ASML.US,D,20130531,000000,77.5788,78.2447,75.153,75.2097,9962238.6701545,0
+ASML.US,D,20130603,000000,76.3843,77.2622,75.4765,75.6059,9809947.6941603,0
+ASML.US,D,20130604,000000,75.1261,75.2814,73.8042,73.847,4355325.2119174,0
+ASML.US,D,20130605,000000,73.9137,73.9137,71.7486,72.0732,3868873.7202398,0
+ASML.US,D,20130606,000000,73.3314,74.0481,72.4524,73.627,5270601.0801948,0
+ASML.US,D,20130607,000000,73.8132,74.7379,73.5812,74.5816,1466452.0042417,0
+ASML.US,D,20130610,000000,74.7091,75.0525,74.3965,74.6543,844831.00724387,0
+ASML.US,D,20130611,000000,73.8132,74.2481,72.96,73.4916,1562184.7641079,0
+ASML.US,D,20130612,000000,74.072,74.1646,72.7201,72.8137,647372.01840159,0
+ASML.US,D,20130613,000000,72.6843,74.4064,72.545,74.2004,1551246.6327521,0
+ASML.US,D,20130614,000000,74.1267,74.497,73.8042,73.8211,731426.2535606,0
+ASML.US,D,20130617,000000,74.4512,74.5258,72.8038,73.3592,1499635.0880785,0
+ASML.US,D,20130618,000000,73.8669,74.4512,73.6171,74.3597,613121.04021957,0
+ASML.US,D,20130619,000000,75.359,75.7294,74.072,74.1088,847450.0105911,0
+ASML.US,D,20130620,000000,72.5828,72.6376,70.9543,71.3246,951440.61760505,0
+ASML.US,D,20130621,000000,70.7781,71.2211,70.4167,70.7214,867838.45437018,0
+ASML.US,D,20130624,000000,68.4369,69.4353,68.3812,68.9555,1114095.0913093,0
+ASML.US,D,20130625,000000,69.2303,70.4079,68.5942,70.1003,1150628.5304062,0
+ASML.US,D,20130626,000000,71.1106,71.4162,70.591,71.1006,707043.5031806,0
+ASML.US,D,20130627,000000,72.119,72.5738,71.9995,72.2314,618468.54878011,0
+ASML.US,D,20130628,000000,73.193,73.8868,72.4614,73.2119,1709960.043882,0
+ASML.US,D,20130701,000000,73.7684,73.9047,72.3499,72.555,1367385.9673881,0
+ASML.US,D,20130702,000000,72.535,73.2298,72.323,72.7201,544050.47783538,0
+ASML.US,D,20130703,000000,72.5828,73.9983,72.4057,73.7384,466111.26890368,0
+ASML.US,D,20130705,000000,75.1629,76.2201,74.6841,75.9782,1181184.5740615,0
+ASML.US,D,20130708,000000,77.0233,77.0413,75.2854,75.4496,1515514.8678673,0
+ASML.US,D,20130709,000000,75.3032,76.0996,74.9977,76.006,1320027.9172186,0
+ASML.US,D,20130710,000000,76.452,77.7649,76.4241,77.5968,890427.98611773,0
+ASML.US,D,20130711,000000,80.0594,80.8826,79.7717,80.8278,1351272.1148029,0
+ASML.US,D,20130712,000000,81.216,81.2439,80.1241,80.6527,981895.1962285,0
+ASML.US,D,20130715,000000,81.3723,81.439,79.6512,80.4386,1335310.9620677,0
+ASML.US,D,20130716,000000,80.8179,81.4848,80.4018,81.1972,1717758.7868757,0
+ASML.US,D,20130717,000000,83.9913,84.0559,81.3097,82.3369,2043114.9506851,0
+ASML.US,D,20130718,000000,81.7735,82.76,81.1614,82.4374,2272621.8205325,0
+ASML.US,D,20130719,000000,81.8263,82.5121,81.4659,82.4096,1240793.7733754,0
+ASML.US,D,20130722,000000,81.9378,82.327,81.6142,82.0403,936752.29848734,0
+ASML.US,D,20130723,000000,81.2718,82.3638,81.225,81.9656,1411897.9736441,0
+ASML.US,D,20130724,000000,82.2692,82.6136,81.7068,81.8163,1168216.137464,0
+ASML.US,D,20130725,000000,82.4663,82.9929,82.2294,82.9849,1147460.0085199,0
+ASML.US,D,20130726,000000,82.2692,82.6216,81.9556,82.5301,886745.10684234,0
+ASML.US,D,20130729,000000,83.1412,83.5105,82.0134,82.7699,755714.57113868,0
+ASML.US,D,20130730,000000,83.3821,83.6877,82.9271,83.3741,861855.03130301,0
+ASML.US,D,20130731,000000,82.8267,83.8718,82.7152,83.2437,530331.6018439,0
+ASML.US,D,20130801,000000,83.834,84.5378,83.1322,84.3915,1511402.0179619,0
+ASML.US,D,20130802,000000,84.0938,85.131,83.7145,85.0753,998795.65396171,0
+ASML.US,D,20130805,000000,84.3536,85.1669,84.1336,85.1589,577928.74783106,0
+ASML.US,D,20130806,000000,85.2147,85.4356,84.706,85.1957,1359942.8543081,0
+ASML.US,D,20130807,000000,84.4283,84.7617,83.9375,84.6782,377400.69292595,0
+ASML.US,D,20130808,000000,85.0196,85.2983,84.5925,85.0285,554125.65411823,0
+ASML.US,D,20130809,000000,84.4093,84.8901,84.3337,84.6592,1085943.0656862,0
+ASML.US,D,20130812,000000,84.0749,84.7707,84.0391,84.5836,366987.9696064,0
+ASML.US,D,20130813,000000,84.4651,85.3878,84.253,85.1957,697486.70270411,0
+ASML.US,D,20130814,000000,85.9353,86.5286,85.796,86.0547,704604.32399875,0
+ASML.US,D,20130815,000000,84.5676,85.14,84.0749,84.27,900019.94774388,0
+ASML.US,D,20130816,000000,84.3248,84.9091,84.1336,84.5836,801941.43689352,0
+ASML.US,D,20130819,000000,84.7617,84.8901,83.8171,84.0102,310838.62741865,0
+ASML.US,D,20130820,000000,83.843,84.3725,83.4657,83.5672,525992.71597635,0
+ASML.US,D,20130821,000000,84.0301,84.1695,83.1222,83.4936,487575.64386224,0
+ASML.US,D,20130822,000000,84.5925,85.2983,83.0198,84.0301,836161.27234298,0
+ASML.US,D,20130823,000000,84.5109,84.6204,83.9644,84.0559,917779.34213298,0
+ASML.US,D,20130826,000000,84.3337,84.5109,83.7325,83.8171,675905.79364955,0
+ASML.US,D,20130827,000000,82.3996,82.6494,80.9563,81.3633,912319.31789354,0
+ASML.US,D,20130828,000000,80.7542,82.0602,80.4765,81.6989,1276320.5989878,0
+ASML.US,D,20130829,000000,80.6696,81.9378,80.6337,81.3633,1300908.2886401,0
+ASML.US,D,20130830,000000,81.1514,81.4291,80.356,80.5681,1585937.6276069,0
+ASML.US,D,20130903,000000,81.4659,81.9476,81.0956,81.7984,1315803.5562386,0
+ASML.US,D,20130904,000000,81.3007,83.2527,81.1434,82.9203,1660046.2804347,0
+ASML.US,D,20130905,000000,82.6882,83.2627,82.3568,83.0386,1413485.2483999,0
+ASML.US,D,20130906,000000,83.2059,83.4368,82.1309,82.1507,997408.29545671,0
+ASML.US,D,20130909,000000,82.4195,83.3163,81.9835,82.7699,649448.53543984,0
+ASML.US,D,20130910,000000,83.0386,83.7145,82.9203,83.6309,648156.61434106,0
+ASML.US,D,20130911,000000,82.6594,82.8933,82.2612,82.76,567275.92408957,0
+ASML.US,D,20130912,000000,85.0285,87.0004,84.7617,85.7592,1335759.0155747,0
+ASML.US,D,20130913,000000,85.5302,86.0459,85.0006,86.0109,614061.34982181,0
+ASML.US,D,20130916,000000,86.6222,86.657,85.8527,85.8786,388921.4947618,0
+ASML.US,D,20130917,000000,85.345,86.0459,85.1589,85.9831,739719.26185804,0
+ASML.US,D,20130918,000000,86.2668,87.8505,85.787,87.6863,773493.05300901,0
+ASML.US,D,20130919,000000,89.1833,89.2063,88.0456,88.5085,665294.15868338,0
+ASML.US,D,20130920,000000,89.7318,90.562,89.5547,90.2007,1001852.6647732,0
+ASML.US,D,20130923,000000,89.9787,90.1579,88.6568,88.7305,492959.31817671,0
+ASML.US,D,20130924,000000,89.7318,90.6825,89.3218,90.1738,795949.97699214,0
+ASML.US,D,20130925,000000,90.2753,91.0359,89.9239,90.5182,596445.61384416,0
+ASML.US,D,20130926,000000,90.0464,90.4516,89.7318,90.3878,477073.51076214,0
+ASML.US,D,20130927,000000,90.5082,91.1373,90.0812,91.1075,801424.06569144,0
+ASML.US,D,20130930,000000,91.3673,92.081,91.1175,91.3942,727873.97284107,0
+ASML.US,D,20131001,000000,91.9705,93.4209,91.9049,93.386,581023.93360505,0
+ASML.US,D,20131002,000000,92.2841,93.2835,91.645,93.1521,451030.1495141,0
+ASML.US,D,20131003,000000,94.1425,94.2541,92.4244,93.0495,1733346.2268203,0
+ASML.US,D,20131004,000000,92.6255,93.4925,92.515,93.4309,787844.8296943,0
+ASML.US,D,20131007,000000,91.5535,92.3956,91.5167,92.0452,1156862.099938,0
+ASML.US,D,20131008,000000,92.506,92.6445,90.0275,90.1658,1041457.1791414,0
+ASML.US,D,20131009,000000,88.7961,89.3516,87.083,88.9256,1357709.6190028,0
+ASML.US,D,20131010,000000,89.4989,90.5272,89.3516,90.4237,1145803.4160691,0
+ASML.US,D,20131011,000000,90.2753,90.7373,90.1658,90.581,883599.69085454,0
+ASML.US,D,20131014,000000,89.8593,90.129,89.3864,89.8314,1194841.1645878,0
+ASML.US,D,20131015,000000,90.0554,90.2296,87.8306,88.0546,2052629.557782,0
+ASML.US,D,20131016,000000,87.8993,89.1745,86.9536,87.8993,2425237.2837077,0
+ASML.US,D,20131017,000000,85.8706,86.9447,85.6865,86.8421,1728051.9622864,0
+ASML.US,D,20131018,000000,85.5103,86.0011,84.4193,85.9164,2878429.3416235,0
+ASML.US,D,20131021,000000,85.1858,86.5834,85.1858,86.1942,1506644.2121113,0
+ASML.US,D,20131022,000000,87.093,87.5001,86.7855,87.093,1917693.1206537,0
+ASML.US,D,20131023,000000,87.4902,87.4902,86.1135,86.3604,1512588.4556117,0
+ASML.US,D,20131024,000000,87.2871,87.527,86.8143,87.0751,672549.41076382,0
+ASML.US,D,20131025,000000,87.4086,87.4264,86.4739,87.2781,648283.19447982,0
+ASML.US,D,20131028,000000,86.9536,87.5639,86.8332,87.2971,579943.98400847,0
+ASML.US,D,20131029,000000,87.5549,87.8406,86.9447,87.1747,1084785.7615604,0
+ASML.US,D,20131030,000000,87.6584,87.8306,86.4549,87.5827,754889.79102817,0
+ASML.US,D,20131031,000000,87.6107,87.963,87.0462,87.6335,510934.70248512,0
+ASML.US,D,20131101,000000,86.9536,87.3249,85.5004,85.7422,823721.2575947,0
+ASML.US,D,20131104,000000,85.3082,85.5202,84.7428,84.928,1098201.2470606,0
+ASML.US,D,20131105,000000,83.3463,84.261,83.0755,83.7713,861648.08282218,0
+ASML.US,D,20131106,000000,83.834,84.3248,83.4756,83.7902,956091.9354024,0
+ASML.US,D,20131107,000000,82.2433,82.5589,80.7542,80.79,1623235.5705576,0
+ASML.US,D,20131108,000000,80.1987,81.2619,79.9021,80.8567,1094512.3401594,0
+ASML.US,D,20131111,000000,81.1244,81.4938,80.7164,80.8637,1633574.957765,0
+ASML.US,D,20131112,000000,80.2167,80.6527,79.6901,80.4576,2123974.5442468,0
+ASML.US,D,20131113,000000,80.2067,81.2718,80.1341,81.1434,2378773.3313438,0
+ASML.US,D,20131114,000000,81.9935,82.4374,81.3275,82.2692,3361447.0958861,0
+ASML.US,D,20131115,000000,82.3996,83.2238,81.8073,83.2238,1356983.2901114,0
+ASML.US,D,20131118,000000,82.7699,83.1322,82.097,82.2334,1047939.8905338,0
+ASML.US,D,20131119,000000,83.2238,83.3363,81.9288,82.4753,1700273.6494539,0
+ASML.US,D,20131120,000000,82.76,83.0028,81.7068,81.7437,984942.16099726,0
+ASML.US,D,20131121,000000,82.733,83.4558,82.6415,83.2139,1497241.116089,0
+ASML.US,D,20131122,000000,83.9913,84.9917,83.834,84.8802,1345565.9625159,0
+ASML.US,D,20131125,000000,85.2704,85.5949,84.7985,85.2147,822098.82168914,0
+ASML.US,D,20131126,000000,85.6307,86.0547,85.0753,85.8438,1162263.8571294,0
+ASML.US,D,20131127,000000,86.667,86.8421,86.2489,86.6122,650072.39469517,0
+ASML.US,D,20131129,000000,87.0004,87.0751,86.3255,86.4171,458140.73857881,0
+ASML.US,D,20131202,000000,86.6122,87.0651,86.4549,86.7506,411806.38016645,0
+ASML.US,D,20131203,000000,86.6312,87.2045,86.4271,86.7855,611659.34099816,0
+ASML.US,D,20131204,000000,85.2425,86.0946,84.1695,84.6592,942149.03265738,0
+ASML.US,D,20131205,000000,85.0842,85.3361,84.1037,84.3436,818208.99393292,0
+ASML.US,D,20131206,000000,84.1695,85.2047,84.0481,84.6294,584914.76596555,0
+ASML.US,D,20131209,000000,85.5202,85.9264,84.8255,84.9558,941231.82895351,0
+ASML.US,D,20131210,000000,84.9728,85.1768,84.1237,84.253,726901.51590202,0
+ASML.US,D,20131211,000000,85.0285,85.1211,84.2242,84.3058,887365.95228484,0
+ASML.US,D,20131212,000000,83.7902,83.8908,82.6136,82.7052,2128297.356446,0
+ASML.US,D,20131213,000000,82.6784,82.733,81.2718,81.5306,1120230.2096222,0
+ASML.US,D,20131216,000000,82.1049,82.6684,81.4101,81.6411,1402683.7432256,0
+ASML.US,D,20131217,000000,81.7825,81.8422,81.216,81.3535,656988.09053037,0
+ASML.US,D,20131218,000000,82.3468,83.2706,81.9378,83.0854,944419.43832089,0
+ASML.US,D,20131219,000000,83.6877,84.288,83.2338,84.0649,779091.71263852,0
+ASML.US,D,20131220,000000,84.6294,84.9359,84.4373,84.6592,791302.6776119,0
+ASML.US,D,20131223,000000,85.6665,85.7512,84.8433,85.362,535316.44826084,0
+ASML.US,D,20131224,000000,85.1111,85.9264,85.1111,85.7422,146696.33478181,0
+ASML.US,D,20131226,000000,85.9731,86.6839,85.6665,86.4997,295537.49969264,0
+ASML.US,D,20131227,000000,87.7142,87.759,86.8999,87.0562,999422.52702986,0
+ASML.US,D,20131230,000000,87.2303,87.2583,86.4639,86.4739,717501.43369257,0
+ASML.US,D,20131231,000000,86.4549,86.9636,86.3703,86.7118,259662.07639651,0
+ASML.US,D,20140102,000000,85.7143,85.8975,85.1589,85.4714,701376.53046034,0
+ASML.US,D,20140103,000000,85.4714,85.6665,85.0584,85.1768,1171419.8204998,0
+ASML.US,D,20140106,000000,84.27,84.2968,83.2795,83.4269,805136.07849083,0
+ASML.US,D,20140107,000000,82.3369,82.9203,82.1876,82.7232,907895.04066254,0
+ASML.US,D,20140108,000000,82.6216,83.0386,82.327,82.9461,848249.67559471,0
+ASML.US,D,20140109,000000,83.9913,83.9913,82.9749,83.4169,890389.81115524,0
+ASML.US,D,20140110,000000,83.5473,84.28,83.3562,84.28,821018.87209257,0
+ASML.US,D,20140113,000000,83.3651,84.0003,83.3363,83.621,1251411.4359671,0
+ASML.US,D,20140114,000000,83.5105,84.5925,83.407,84.3915,1215212.5300942,0
+ASML.US,D,20140115,000000,83.5573,83.9843,82.4563,82.7699,1644306.1406401,0
+ASML.US,D,20140116,000000,80.1141,80.2067,78.5135,78.8659,2998229.4061271,0
+ASML.US,D,20140117,000000,77.4494,78.1821,77.0701,78.1074,3382624.1540217,0
+ASML.US,D,20140121,000000,78.9306,80.7702,78.5503,80.6527,4236062.6107014,0
+ASML.US,D,20140122,000000,84.6124,85.4068,83.4269,84.4821,3826523.6223857,0
+ASML.US,D,20140123,000000,83.4468,83.4468,80.7702,81.7984,2507251.1675825,0
+ASML.US,D,20140124,000000,83.2885,83.3741,80.9563,81.0578,2578573.0481488,0
+ASML.US,D,20140127,000000,81.8422,81.9098,80.5591,81.0856,2087341.6493267,0
+ASML.US,D,20140128,000000,81.3275,81.5306,79.912,79.9946,1478007.9672272,0
+ASML.US,D,20140129,000000,79.2162,80.2445,78.9853,79.264,1356657.798326,0
+ASML.US,D,20140130,000000,80.7064,80.8378,78.6897,78.8758,1750202.4819654,0
+ASML.US,D,20140131,000000,77.5519,78.7922,77.5151,78.3194,894929.61787798,0
+ASML.US,D,20140203,000000,79.0889,79.3487,77.6724,78.2527,1228549.6564609,0
+ASML.US,D,20140204,000000,78.0416,78.4976,77.6624,77.8177,1161026.1846615,0
+ASML.US,D,20140205,000000,78.4408,79.1157,77.9133,78.8112,923227.3111211,0
+ASML.US,D,20140206,000000,79.8005,80.5681,79.7627,80.365,614154.77801946,0
+ASML.US,D,20140207,000000,80.2167,81.0757,79.9489,81.0319,829981.95144201,0
+ASML.US,D,20140210,000000,80.9015,81.1244,80.5591,81.013,323051.60160057,0
+ASML.US,D,20140211,000000,81.3723,82.9271,81.3633,82.9271,405164.94129858,0
+ASML.US,D,20140212,000000,82.0602,82.2692,81.3097,81.3723,1302120.846001,0
+ASML.US,D,20140213,000000,81.1146,82.0034,81.0031,81.872,1970890.9354789,0
+ASML.US,D,20140214,000000,82.3817,82.5589,81.9935,82.5301,1284176.6044252,0
+ASML.US,D,20140218,000000,83.2437,83.2706,82.3996,82.9929,3324780.0444206,0
+ASML.US,D,20140219,000000,82.7898,82.8267,81.5953,81.6242,2051919.302559,0
+ASML.US,D,20140220,000000,82.298,82.4195,81.5306,82.2523,1510040.779168,0
+ASML.US,D,20140221,000000,82.9461,83.0028,81.9476,82.2792,653701.02533966,0
+ASML.US,D,20140224,000000,82.7232,83.4936,82.6684,82.6784,530327.5834268,0
+ASML.US,D,20140225,000000,81.7437,81.8422,80.1141,80.1719,1458375.9904679,0
+ASML.US,D,20140226,000000,80.2634,80.5969,79.0889,79.5129,1521570.6224424,0
+ASML.US,D,20140227,000000,79.8085,79.939,78.6807,79.6064,1671756.9524787,0
+ASML.US,D,20140228,000000,80.5491,80.7622,79.264,79.7179,1658135.5231019,0
+ASML.US,D,20140303,000000,78.7345,79.7459,78.4976,79.5866,4652446.972553,0
+ASML.US,D,20140304,000000,82.0602,82.76,81.7068,82.7152,3729019.7451811,0
+ASML.US,D,20140305,000000,82.5489,83.178,82.5399,83.1681,1001015.8294114,0
+ASML.US,D,20140306,000000,83.5941,84.9459,83.5772,84.706,1456397.9246487,0
+ASML.US,D,20140307,000000,84.4821,84.5378,83.8997,84.3337,1369540.8435599,0
+ASML.US,D,20140310,000000,83.9554,84.1944,83.3363,83.9196,1621267.5507813,0
+ASML.US,D,20140311,000000,83.5294,84.3825,83.1222,83.5672,1185089.4708818,0
+ASML.US,D,20140312,000000,83.399,84.1774,83.178,84.1595,1131198.4791062,0
+ASML.US,D,20140313,000000,84.5925,84.7518,82.7808,83.1322,1667357.7903545,0
+ASML.US,D,20140314,000000,82.4563,83.5105,82.4563,82.8087,2633922.725333,0
+ASML.US,D,20140317,000000,83.6877,84.1426,83.6608,83.8718,1288056.3861386,0
+ASML.US,D,20140318,000000,83.843,84.8991,83.7902,84.8802,561420.08576544,0
+ASML.US,D,20140319,000000,84.8991,85.3928,83.7056,84.2043,616175.03721827,0
+ASML.US,D,20140320,000000,83.5672,85.6407,83.5204,85.5849,938846.89840256,0
+ASML.US,D,20140321,000000,86.7953,86.8332,85.3261,85.5004,1130798.6466045,0
+ASML.US,D,20140324,000000,85.4456,85.6407,83.9554,84.3148,920501.81972062,0
+ASML.US,D,20140325,000000,84.7617,85.3789,83.9913,85.1211,1260192.6819427,0
+ASML.US,D,20140326,000000,86.2668,86.3903,85.3699,85.3978,729494.39953808,0
+ASML.US,D,20140327,000000,85.7512,85.9921,84.9817,85.1111,588071.23260039,0
+ASML.US,D,20140328,000000,85.2335,85.566,84.7229,84.9817,368259.79861967,0
+ASML.US,D,20140331,000000,85.9731,86.5694,85.7143,86.3992,675978.12515742,0
+ASML.US,D,20140401,000000,86.5097,86.7855,86.1235,86.5923,932081.89320875,0
+ASML.US,D,20140402,000000,85.7681,86.4081,85.5581,86.2588,477792.80742368,0
+ASML.US,D,20140403,000000,85.9632,86.1583,85.1858,85.2983,591133.26643328,0
+ASML.US,D,20140404,000000,85.5004,85.796,83.7524,84.0481,719023.40917053,0
+ASML.US,D,20140407,000000,84.3337,84.4004,83.1222,83.2627,814087.10258896,0
+ASML.US,D,20140408,000000,83.2059,83.9375,82.5957,82.8833,1290128.8847598,0
+ASML.US,D,20140409,000000,84.3436,85.5949,83.8997,85.5103,933898.21773955,0
+ASML.US,D,20140410,000000,85.7054,85.7243,82.8933,83.187,1626893.3347262,0
+ASML.US,D,20140411,000000,81.216,81.8352,80.2684,80.8179,2279710.3083031,0
+ASML.US,D,20140414,000000,80.1241,80.79,79.5398,80.1141,1529067.9841534,0
+ASML.US,D,20140415,000000,79.6712,80.1241,78.413,78.7922,2164790.6113717,0
+ASML.US,D,20140416,000000,74.3199,76.2101,73.9794,76.0996,6104370.389757,0
+ASML.US,D,20140417,000000,75.7194,76.2379,75.2854,75.5631,1934706.0940659,0
+ASML.US,D,20140421,000000,75.7094,76.1733,74.9977,75.5631,925739.82641508,0
+ASML.US,D,20140422,000000,75.7472,76.1364,75.5053,75.589,886199.60672053,0
+ASML.US,D,20140423,000000,75.3859,76.7825,75.377,75.8857,1587474.672149,0
+ASML.US,D,20140424,000000,77.3837,78.1531,77.0513,77.8933,1461373.7296271,0
+ASML.US,D,20140425,000000,77.6972,77.7062,75.9901,76.232,1800369.4056902,0
+ASML.US,D,20140428,000000,76.6989,77.1558,75.9991,76.8472,874334.22561805,0
+ASML.US,D,20140429,000000,76.9985,77.2772,76.6173,76.6421,1045139.0538125,0
+ASML.US,D,20140430,000000,76.6611,77.1368,75.8607,75.9613,781425.4083714,0
+ASML.US,D,20140501,000000,75.7751,76.2489,75.4108,75.9185,870702.58116073,0
+ASML.US,D,20140502,000000,75.5133,76.1126,75.3002,75.4845,1270639.5618076,0
+ASML.US,D,20140505,000000,74.7289,75.3272,74.5716,74.8982,527144.9970808,0
+ASML.US,D,20140506,000000,74.9539,75.1679,74.3467,74.5706,1106943.3134692,0
+ASML.US,D,20140507,000000,75.5611,75.8418,74.8235,75.0923,1060492.4209609,0
+ASML.US,D,20140508,000000,75.2236,76.2679,75.0465,75.5033,1079767.7632023,0
+ASML.US,D,20140509,000000,75.5422,75.5422,74.7657,74.9638,572716.86084776,0
+ASML.US,D,20140512,000000,76.1504,76.7556,75.9423,76.6809,663362.30466085,0
+ASML.US,D,20140513,000000,76.2419,76.2679,75.5959,75.8129,421882.56105358,0
+ASML.US,D,20140514,000000,75.9324,76.0349,75.5511,75.588,521878.8614666,0
+ASML.US,D,20140515,000000,75.1391,75.5422,74.7757,75.3002,1158328.8221808,0
+ASML.US,D,20140516,000000,75.2137,75.7353,75.0465,75.6626,364872.27300139,0
+ASML.US,D,20140519,000000,75.4935,76.1305,75.4207,75.7841,345345.77969101,0
+ASML.US,D,20140520,000000,75.9702,76.1773,75.4865,75.6546,289811.25532009,0
+ASML.US,D,20140521,000000,76.1504,77.5211,76.1205,77.4543,702042.58309525,0
+ASML.US,D,20140522,000000,77.5021,78.0258,77.3538,77.7629,724086.61472099,0
+ASML.US,D,20140523,000000,77.3787,78.2557,77.2682,77.9491,504187.78016828,0
+ASML.US,D,20140527,000000,78.6947,79.8543,78.6678,79.5448,929896.87890869,0
+ASML.US,D,20140528,000000,79.3695,79.5646,79.0033,79.1984,369521.58159019,0
+ASML.US,D,20140529,000000,79.5169,79.6104,79.061,79.5358,256500.58674031,0
+ASML.US,D,20140530,000000,80.5441,80.5631,79.7239,80.1529,682725.04747426,0
+ASML.US,D,20140602,000000,80.8338,80.8707,79.8633,80.1619,644127.14659048,0
+ASML.US,D,20140603,000000,80.2177,81.0299,80.2077,80.348,1183786.499136,0
+ASML.US,D,20140604,000000,80.6377,80.9831,80.5999,80.8607,801925.3632251,0
+ASML.US,D,20140605,000000,81.9338,82.0104,81.216,81.8113,1662140.8803499,0
+ASML.US,D,20140606,000000,82.8595,83.1561,82.5808,83.1292,1253011.7705786,0
+ASML.US,D,20140609,000000,82.6246,83.5951,82.6166,83.1661,584117.1101705,0
+ASML.US,D,20140610,000000,83.2318,83.3642,82.9809,83.1392,600875.91870081,0
+ASML.US,D,20140611,000000,83.9326,84.1097,83.4468,83.8938,745054.71516726,0
+ASML.US,D,20140612,000000,83.7922,83.9953,83.1661,83.3731,1501035.506439,0
+ASML.US,D,20140613,000000,83.9694,84.0251,83.1472,83.4169,1138244.7734973,0
+ASML.US,D,20140616,000000,84.0997,84.7538,83.9594,84.5577,1339011.9242201,0
+ASML.US,D,20140617,000000,84.9598,85.3858,84.8931,85.1729,797971.24079522,0
+ASML.US,D,20140618,000000,86.4051,87.2632,86.2638,87.0592,1193446.7738528,0
+ASML.US,D,20140619,000000,87.533,87.7132,86.648,87.2443,988984.68860342,0
+ASML.US,D,20140620,000000,88.0944,88.5792,87.8406,88.4776,1118645.948679,0
+ASML.US,D,20140623,000000,86.3315,87.0124,86.0986,86.7406,1125496.3452363,0
+ASML.US,D,20140624,000000,86.7506,87.2175,85.9861,86.0787,458532.53424641,0
+ASML.US,D,20140625,000000,86.1633,86.7317,86.1264,86.648,378330.95648541,0
+ASML.US,D,20140626,000000,86.0787,86.1902,85.1161,86.0587,617618.65356271,0
+ASML.US,D,20140627,000000,85.2207,86.2927,85.2207,86.1902,489986.69412436,0
+ASML.US,D,20140630,000000,86.3474,87.1885,86.3216,87.0492,327059.97266135,0
+ASML.US,D,20140701,000000,87.8216,88.5434,87.8136,88.3561,436325.75672797,0
+ASML.US,D,20140702,000000,87.2921,87.6942,87.1318,87.6753,481943.83229163,0
+ASML.US,D,20140703,000000,88.7862,89.3088,88.7473,89.3088,249173.003152,0
+ASML.US,D,20140707,000000,89.5209,89.8204,89.3356,89.71,1041563.6671946,0
+ASML.US,D,20140708,000000,88.6638,88.825,87.758,88.3273,561272.40893688,0
+ASML.US,D,20140709,000000,87.3946,87.5907,86.8153,87.2632,1059628.4612837,0
+ASML.US,D,20140710,000000,86.218,87.2035,86.0488,86.6839,894683.48983038,0
+ASML.US,D,20140711,000000,85.3053,85.7064,84.7995,85.3231,1417675.4528347,0
+ASML.US,D,20140714,000000,85.2207,85.4336,84.5477,84.707,1057453.4930263,0
+ASML.US,D,20140715,000000,84.9768,85.136,84.3905,84.5836,1691235.2247838,0
+ASML.US,D,20140716,000000,81.7387,82.5808,81.1972,82.4941,2283054.6359375,0
+ASML.US,D,20140717,000000,81.0648,81.5714,80.0863,80.4605,1685455.7363846,0
+ASML.US,D,20140718,000000,79.7607,80.4695,79.6204,80.1141,1623893.5863584,0
+ASML.US,D,20140721,000000,81.6361,82.0004,81.234,81.6272,1650192.1170925,0
+ASML.US,D,20140722,000000,82.0194,82.2244,81.1604,81.3643,992427.46745687,0
+ASML.US,D,20140723,000000,81.8213,81.8482,80.8985,81.216,977178.57915322,0
+ASML.US,D,20140724,000000,80.5063,81.1234,80.4128,80.9264,822277.64125025,0
+ASML.US,D,20140725,000000,80.144,80.144,78.9395,79.3019,1157608.520915,0
+ASML.US,D,20140728,000000,78.3792,79.1167,77.967,78.845,1164743.2204823,0
+ASML.US,D,20140729,000000,77.8027,78.1352,77.7062,77.7251,1275277.8197494,0
+ASML.US,D,20140730,000000,86.1444,90.2216,85.6964,88.7951,7492738.5220512,0
+ASML.US,D,20140731,000000,88.4956,89.2043,87.1318,87.8804,2700635.4814817,0
+ASML.US,D,20140801,000000,87.6853,88.1113,85.8726,86.1444,1495112.3596284,0
+ASML.US,D,20140804,000000,85.7153,85.8906,84.7249,84.9946,1290109.7972785,0
+ASML.US,D,20140805,000000,84.8931,85.8646,84.1665,84.7727,1089248.2137538,0
+ASML.US,D,20140806,000000,85.2107,86.1633,85.146,85.9761,673628.35575612,0
+ASML.US,D,20140807,000000,86.9367,87.086,85.2863,85.5949,617728.15542878,0
+ASML.US,D,20140808,000000,84.5009,85.4436,84.1665,85.3132,955789.54951535,0
+ASML.US,D,20140811,000000,86.0041,86.6012,85.8547,86.4241,413936.14123133,0
+ASML.US,D,20140812,000000,85.3132,86.009,84.9499,85.2763,555377.39104599,0
+ASML.US,D,20140813,000000,84.922,85.5849,84.6134,85.2007,688592.9410497,0
+ASML.US,D,20140814,000000,85.1818,85.2953,84.8373,85.0146,731329.81155012,0
+ASML.US,D,20140815,000000,85.8646,86.2728,84.5577,85.6765,899183.11238207,0
+ASML.US,D,20140818,000000,86.209,86.6839,85.8547,86.666,714179.20735222,0
+ASML.US,D,20140819,000000,86.9009,87.2821,86.7605,86.8919,568524.64720449,0
+ASML.US,D,20140820,000000,86.5176,86.648,86.0419,86.2927,505174.30156719,0
+ASML.US,D,20140821,000000,87.1059,88.0028,86.9924,87.8216,469205.45007341,0
+ASML.US,D,20140822,000000,86.9009,87.7132,86.8253,87.2533,1221160.7920117,0
+ASML.US,D,20140825,000000,88.2068,89.1764,88.0944,88.5891,483139.31137994,0
+ASML.US,D,20140826,000000,89.0221,89.7478,88.9594,89.1585,396174.73763368,0
+ASML.US,D,20140827,000000,89.0271,89.5109,88.7375,89.3168,341408.73553382,0
+ASML.US,D,20140828,000000,88.9156,89.8105,88.6658,89.5407,826690.86783422,0
+ASML.US,D,20140829,000000,89.2521,90.2773,88.6448,89.71,850396.51493227,0
+ASML.US,D,20140902,000000,89.7199,94.5307,89.6721,93.5891,3304917.0086778,0
+ASML.US,D,20140903,000000,93.0028,93.0495,91.3334,91.4927,1646242.0130797,0
+ASML.US,D,20140904,000000,91.8929,92.9939,89.4183,91.4927,2272511.3140621,0
+ASML.US,D,20140905,000000,91.3494,91.5087,90.9054,91.1941,597508.48516805,0
+ASML.US,D,20140908,000000,91.1463,91.4689,90.5023,90.8766,871318.40358185,0
+ASML.US,D,20140909,000000,91.0517,91.23,90.2873,90.7253,485436.84135888,0
+ASML.US,D,20140910,000000,90.6347,91.1275,90.2027,90.996,968089.92426928,0
+ASML.US,D,20140911,000000,91.211,92.0522,91.0349,91.9497,1463519.5643604,0
+ASML.US,D,20140912,000000,92.6773,93.1063,92.1816,92.3229,1538775.4752713,0
+ASML.US,D,20140915,000000,93.2278,93.607,92.7231,93.1899,1081400.2451506,0
+ASML.US,D,20140916,000000,92.733,94.9319,92.733,94.484,1741568.9128184,0
+ASML.US,D,20140917,000000,94.049,94.4382,93.5891,93.7384,1519536.2987837,0
+ASML.US,D,20140918,000000,94.5218,95.5958,94.5218,95.3191,950826.80439249,0
+ASML.US,D,20140919,000000,94.3098,95.2326,93.8877,94.1047,811008.99508765,0
+ASML.US,D,20140922,000000,93.8399,93.8877,92.4444,92.4444,1111728.2436353,0
+ASML.US,D,20140923,000000,92.3876,92.7061,91.7894,92.0233,1096937.4548815,0
+ASML.US,D,20140924,000000,91.6032,93.5792,91.5017,93.5125,780622.72955496,0
+ASML.US,D,20140925,000000,92.9381,93.0307,92.1438,92.5648,1527659.5289586,0
+ASML.US,D,20140926,000000,92.9381,93.4835,92.6295,93.386,228660.99304699,0
+ASML.US,D,20140929,000000,92.3139,93.5125,92.1178,93.0495,267729.04873188,0
+ASML.US,D,20140930,000000,92.4534,93.171,91.9964,92.2303,785883.84214777,0
+ASML.US,D,20141001,000000,92.1438,92.1438,90.3151,90.3908,981124.6647489,0
+ASML.US,D,20141002,000000,90.8856,90.9781,89.2043,90.4635,881350.38188084,0
+ASML.US,D,20141003,000000,91.1175,91.5664,90.791,90.9502,577997.06092181,0
+ASML.US,D,20141006,000000,91.7346,91.9685,90.7711,91.4071,566042.27003878,0
+ASML.US,D,20141007,000000,90.1927,90.4276,88.5334,88.5334,1115811.9600168,0
+ASML.US,D,20141008,000000,88.1113,89.9618,87.8505,89.9041,1381240.4649569,0
+ASML.US,D,20141009,000000,88.6638,89.1764,87.8804,88.0377,1161214.0456611,0
+ASML.US,D,20141010,000000,86.9009,86.9726,84.0152,84.052,1633463.4466904,0
+ASML.US,D,20141013,000000,84.8553,86.2638,84.3327,84.3815,1543226.8768176,0
+ASML.US,D,20141014,000000,85.1639,87.9639,85.1161,86.5266,1713865.9453066,0
+ASML.US,D,20141015,000000,84.7538,86.3395,82.7788,85.6964,1391447.2443999,0
+ASML.US,D,20141016,000000,82.7271,85.778,82.6435,84.689,1248925.0403843,0
+ASML.US,D,20141017,000000,87.1159,87.2254,86.0687,86.3395,1086068.6412206,0
+ASML.US,D,20141020,000000,84.8831,86.443,84.8653,86.3395,475098.45875575,0
+ASML.US,D,20141021,000000,85.798,87.525,85.6964,87.321,733686.61318134,0
+ASML.US,D,20141022,000000,87.1318,87.5529,85.9562,86.0139,817204.38965704,0
+ASML.US,D,20141023,000000,87.4394,88.2068,87.2085,87.7032,675207.59367782,0
+ASML.US,D,20141024,000000,87.9461,89.2043,87.8216,88.7185,879905.76093212,0
+ASML.US,D,20141027,000000,88.2158,89.5885,87.9929,89.3994,527783.92540026,0
+ASML.US,D,20141028,000000,91.0707,91.7346,90.4097,91.4739,1005228.1351402,0
+ASML.US,D,20141029,000000,91.2966,91.5295,89.8672,90.0822,607208.94405599,0
+ASML.US,D,20141030,000000,90.4635,91.3594,89.7826,90.9781,553723.81240788,0
+ASML.US,D,20141031,000000,92.6106,93.2566,92.1348,93.0307,737894.90049303,0
+ASML.US,D,20141103,000000,92.9182,93.1899,92.4354,92.9102,442374.47907308,0
+ASML.US,D,20141104,000000,92.6485,92.8166,91.7635,92.3597,591366.33462529,0
+ASML.US,D,20141105,000000,93.1431,93.6906,92.518,93.4109,452679.7097351,0
+ASML.US,D,20141106,000000,93.9345,95.1758,93.9076,95.0245,570086.80685349,0
+ASML.US,D,20141107,000000,93.4407,93.4407,92.4165,93.1153,562073.07854476,0
+ASML.US,D,20141110,000000,93.9723,95.1938,93.8131,95.1568,772896.31806914,0
+ASML.US,D,20141111,000000,94.6552,95.6436,94.484,95.4814,892720.4930753,0
+ASML.US,D,20141112,000000,95.2992,95.7303,94.8164,95.0345,623846.19546892,0
+ASML.US,D,20141113,000000,95.0633,95.8825,94.6363,95.119,615011.70546679,0
+ASML.US,D,20141114,000000,94.5218,95.5003,94.2739,95.2893,298410.66792167,0
+ASML.US,D,20141117,000000,95.4047,95.8537,95.0733,95.6148,617261.0144405,0
+ASML.US,D,20141118,000000,95.978,97.2741,95.978,96.9297,696121.44549318,0
+ASML.US,D,20141119,000000,99.7109,99.8106,98.0864,98.4875,1089484.2957586,0
+ASML.US,D,20141120,000000,97.5568,99.0211,97.3717,98.8539,625974.95192952,0
+ASML.US,D,20141121,000000,98.9425,99.1236,97.8684,98.6259,1214682.0990365,0
+ASML.US,D,20141124,000000,96.5445,96.7576,95.7969,96.6311,1373937.9964754,0
+ASML.US,D,20141125,000000,96.3434,96.9685,96.1991,96.3146,819700.83128261,0
+ASML.US,D,20141126,000000,96.1991,96.9875,96.0627,96.864,504430.89440304,0
+ASML.US,D,20141128,000000,98.4577,98.8727,98.2994,98.6259,369318.65152645,0
+ASML.US,D,20141201,000000,99.1634,99.2331,98.1949,98.3492,707396.11928144,0
+ASML.US,D,20141202,000000,99.054,99.1136,98.0476,98.7056,532178.06450298,0
+ASML.US,D,20141203,000000,99.1734,101.562,98.8339,100.597,977297.12245777,0
+ASML.US,D,20141204,000000,101.005,101.124,99.9004,100.199,651348.24212555,0
+ASML.US,D,20141205,000000,100.975,102.2,100.826,101.99,672595.62256052,0
+ASML.US,D,20141208,000000,101.682,102.249,100.199,100.736,839651.26759741,0
+ASML.US,D,20141209,000000,100.487,101.294,99.5516,100.736,642301.78062121,0
+ASML.US,D,20141210,000000,101.174,101.264,99.5716,99.8705,690700.6008205,0
+ASML.US,D,20141211,000000,100.009,100.965,99.7508,99.8805,396016.01015809,0
+ASML.US,D,20141212,000000,100.846,100.926,98.9425,98.9623,524747.00667425,0
+ASML.US,D,20141215,000000,99.4023,99.5915,96.3812,96.4499,678110.90003512,0
+ASML.US,D,20141216,000000,96.7196,99.2929,96.6898,97.8286,805997.02435526,0
+ASML.US,D,20141217,000000,97.1368,98.9225,96.9019,98.6358,539627.20520867,0
+ASML.US,D,20141218,000000,99.0638,100.906,99.0022,100.896,586300.115262,0
+ASML.US,D,20141219,000000,99.3426,100.049,99.0211,99.7009,787439.97417111,0
+ASML.US,D,20141222,000000,100.368,102.588,100.288,102.21,826589.40280235,0
+ASML.US,D,20141223,000000,101.572,102.289,101.492,101.851,853676.54789303,0
+ASML.US,D,20141224,000000,101.97,102.428,101.592,102.319,76730.669987811,0
+ASML.US,D,20141226,000000,102.518,102.568,101.901,102.02,210959.86570589,0
+ASML.US,D,20141229,000000,101.891,102.279,101.782,102.07,209157.60563496,0
+ASML.US,D,20141230,000000,101.472,101.592,100.776,100.975,414658.45170569,0
+ASML.US,D,20141231,000000,100.826,102.04,100.547,100.656,418910.94160551,0
+ASML.US,D,20150102,000000,100.497,101.174,99.4422,100.249,424030.40499541,0
+ASML.US,D,20150105,000000,98.7642,99.031,96.7376,96.864,727206.91560189,0
+ASML.US,D,20150106,000000,95.7671,95.8537,93.8319,94.0012,1158577.9640412,0
+ASML.US,D,20150107,000000,93.7384,94.6453,93.5224,94.5397,916184.03054287,0
+ASML.US,D,20150108,000000,95.138,97.303,95.0543,96.5077,516016.99551682,0
+ASML.US,D,20150109,000000,96.3614,96.3614,94.2351,95.2803,472083.64132382,0
+ASML.US,D,20150112,000000,97.517,97.5668,95.7571,96.5445,1195238.9878811,0
+ASML.US,D,20150113,000000,97.1556,98.2894,95.998,96.5445,867060.89066064,0
+ASML.US,D,20150114,000000,96.0826,96.9217,95.4515,96.2369,635138.95213415,0
+ASML.US,D,20150115,000000,94.693,95.9682,94.5218,95.1568,1374637.2010515,0
+ASML.US,D,20150116,000000,94.9857,96.2469,94.484,96.1693,679013.03467486,0
+ASML.US,D,20150120,000000,96.2369,97.1556,95.9194,96.8839,926776.5780278,0
+ASML.US,D,20150121,000000,98.0675,99.8904,97.303,99.4521,1804233.1137353,0
+ASML.US,D,20150122,000000,99.6014,100.766,99.3127,100.358,710715.33180897,0
+ASML.US,D,20150123,000000,99.2829,99.492,98.2506,98.2506,1041371.787778,0
+ASML.US,D,20150126,000000,99.8605,100.199,99.2729,100.179,1066270.9047558,0
+ASML.US,D,20150127,000000,99.7907,100.199,99.0638,99.253,978148.02227945,0
+ASML.US,D,20150128,000000,99.8406,99.9692,97.6066,97.6733,792555.41914392,0
+ASML.US,D,20150129,000000,99.1833,99.3525,97.947,99.0738,677856.73515331,0
+ASML.US,D,20150130,000000,98.8927,99.1833,96.8839,97.0073,1150515.010123,0
+ASML.US,D,20150202,000000,96.1115,96.3334,94.7119,96.1791,1262053.2090616,0
+ASML.US,D,20150203,000000,96.421,96.9974,95.9582,96.9585,768073.21294061,0
+ASML.US,D,20150204,000000,95.7303,96.0448,94.8722,95.0444,846353.98732611,0
+ASML.US,D,20150205,000000,95.7213,96.3812,94.8532,96.2279,610643.68607524,0
+ASML.US,D,20150206,000000,94.7587,95.4326,93.7384,94.0659,1033716.7031957,0
+ASML.US,D,20150209,000000,92.2751,93.1989,91.9964,92.07,855926.86147102,0
+ASML.US,D,20150210,000000,94.5397,95.5401,94.3277,95.2893,727998.54377129,0
+ASML.US,D,20150211,000000,96.0826,96.864,95.8258,96.5166,766453.79084788,0
+ASML.US,D,20150212,000000,96.8929,97.1556,96.218,97.097,475219.01126886,0
+ASML.US,D,20150213,000000,97.5568,97.6733,96.9019,97.507,384745.35478694,0
+ASML.US,D,20150217,000000,95.6725,96.431,95.1668,96.1015,528975.38607146,0
+ASML.US,D,20150218,000000,96.6798,97.1268,96.3812,96.7973,334188.64460303,0
+ASML.US,D,20150219,000000,96.8839,98.1551,96.7973,97.6245,295666.08903995,0
+ASML.US,D,20150220,000000,95.7571,98.0675,95.7571,97.8684,624120.45243624,0
+ASML.US,D,20150223,000000,98.5761,98.6558,98.0177,98.1163,484512.60542507,0
+ASML.US,D,20150224,000000,101.294,103.463,100.706,103.365,2307765.8919157,0
+ASML.US,D,20150225,000000,102.359,102.598,101.184,101.692,1234603.4018274,0
+ASML.US,D,20150226,000000,100.438,101.414,100.358,100.736,651803.32786252,0
+ASML.US,D,20150227,000000,100.378,101.194,99.6113,100.507,735917.83927808,0
+ASML.US,D,20150302,000000,101.98,102.916,101.712,102.588,643308.39410564,0
+ASML.US,D,20150303,000000,102.538,102.617,100.846,101.254,697845.3464306,0
+ASML.US,D,20150304,000000,101.005,101.592,100.179,101.274,575696.51713004,0
+ASML.US,D,20150305,000000,101.93,102.468,101.462,102.06,431156.06312427,0
+ASML.US,D,20150306,000000,101.035,101.144,99.5417,100.179,699131.23990373,0
+ASML.US,D,20150309,000000,100.298,100.975,99.9303,100.746,542054.3291392,0
+ASML.US,D,20150310,000000,99.8805,100.059,98.9027,99.0838,670629.6119926,0
+ASML.US,D,20150311,000000,99.5616,100.786,99.2331,99.5417,590376.79941354,0
+ASML.US,D,20150312,000000,99.492,99.5218,97.2741,97.8196,1639018.9083361,0
+ASML.US,D,20150313,000000,98.1063,98.6856,97.7031,98.4378,1531121.3952933,0
+ASML.US,D,20150316,000000,99.7308,100.796,99.4322,100.637,450121.9872487,0
+ASML.US,D,20150317,000000,99.482,100.109,99.2231,99.6313,745096.90854684,0
+ASML.US,D,20150318,000000,99.0211,100.199,97.4394,99.6811,1824918.9203801,0
+ASML.US,D,20150319,000000,99.3625,100.318,99.2431,99.9992,687021.73996222,0
+ASML.US,D,20150320,000000,102.07,103.315,101.462,102.807,801240.22310894,0
+ASML.US,D,20150323,000000,102.995,103.792,102.588,103.345,602806.76811907,0
+ASML.US,D,20150324,000000,103.802,103.961,102.857,103.025,673521.86770287,0
+ASML.US,D,20150325,000000,102.369,102.408,97.4782,97.6534,1856953.7415295,0
+ASML.US,D,20150326,000000,94.2541,94.2739,91.8551,92.4712,4639655.3463083,0
+ASML.US,D,20150327,000000,93.3681,95.3092,93.2835,95.0633,1350256.45988,0
+ASML.US,D,20150330,000000,94.7966,96.5255,94.7966,96.2469,1061285.0537345,0
+ASML.US,D,20150331,000000,94.703,95.4047,94.2351,94.2909,1311578.1906542,0
+ASML.US,D,20150401,000000,94.3764,94.3764,92.9102,93.6358,687345.22253906,0
+ASML.US,D,20150402,000000,94.8354,95.2036,93.7763,94.0202,534231.47564288,0
+ASML.US,D,20150406,000000,94.1893,94.4571,93.3323,93.5413,981783.68515388,0
+ASML.US,D,20150407,000000,94.1983,95.0633,93.4407,93.4835,1244850.3654414,0
+ASML.US,D,20150408,000000,93.1521,93.4925,92.5837,93.3024,675452.71712112,0
+ASML.US,D,20150409,000000,93.616,94.1336,92.8554,94.0202,1724729.735946,0
+ASML.US,D,20150410,000000,93.1153,93.8688,92.946,93.3492,906780.93452059,0
+ASML.US,D,20150413,000000,93.6906,94.2541,92.946,93.1521,1111749.3403251,0
+ASML.US,D,20150414,000000,94.1336,94.2351,92.9281,93.3024,1218574.9406056,0
+ASML.US,D,20150415,000000,93.3591,93.4029,89.4949,89.7288,4424161.7015053,0
+ASML.US,D,20150416,000000,88.5045,89.7199,87.8804,88.7763,2457482.0671508,0
+ASML.US,D,20150417,000000,88.4299,88.7663,87.6853,88.1979,1790523.2791823,0
+ASML.US,D,20150420,000000,88.6548,89.8204,88.606,89.6721,1209833.8788011,0
+ASML.US,D,20150421,000000,91.6222,92.1527,90.6148,91.23,2567968.4454126,0
+ASML.US,D,20150422,000000,102.478,103.792,99.2929,100.637,5196983.6788579,0
+ASML.US,D,20150423,000000,101.442,101.682,100.308,101.432,1453976.8283437,0
+ASML.US,D,20150424,000000,101.492,101.612,100.139,100.666,1862325.3605926,0
+ASML.US,D,20150427,000000,102.916,104.17,102.607,103.045,4339599.1365826,0
+ASML.US,D,20150428,000000,103.085,103.365,102.249,103.125,1145844.6048444,0
+ASML.US,D,20150429,000000,102.17,102.548,100.597,101.104,2300327.801857,0
+ASML.US,D,20150430,000000,101.452,102.07,99.9792,100.547,2118162.9085108,0
+ASML.US,D,20150501,000000,100.975,101.95,100.886,101.782,678514.75095402,0
+ASML.US,D,20150504,000000,102.817,102.817,101.214,101.334,720996.45196837,0
+ASML.US,D,20150505,000000,100.806,100.806,98.6358,99.054,1742761.3780939,0
+ASML.US,D,20150506,000000,100.696,100.806,99.1534,99.3725,1390610.409038,0
+ASML.US,D,20150507,000000,99.4023,100.109,98.9225,99.7608,1176463.9385691,0
+ASML.US,D,20150508,000000,100.766,101.722,100.647,101.194,1014098.7908962,0
+ASML.US,D,20150511,000000,100.985,102.259,100.945,102.03,489534.62220022,0
+ASML.US,D,20150512,000000,101.831,102.309,101.314,102.04,514843.61772259,0
+ASML.US,D,20150513,000000,102.269,102.667,101.344,101.99,499200.92454279,0
+ASML.US,D,20150514,000000,103.235,104.32,102.747,103.871,776252.70095487,0
+ASML.US,D,20150515,000000,104.34,104.728,103.881,104.31,846537.8299086,0
+ASML.US,D,20150518,000000,103.235,104.499,102.956,104.28,590712.33724168,0
+ASML.US,D,20150519,000000,104.23,104.966,103.871,104.469,508132.86115967,0
+ASML.US,D,20150520,000000,104.688,105.464,104.399,104.877,566722.38713356,0
+ASML.US,D,20150521,000000,104.578,105.036,104.31,104.768,390202.36521355,0
+ASML.US,D,20150522,000000,104.25,104.618,103.743,104.24,269574.50678668,0
+ASML.US,D,20150526,000000,103.673,103.812,101.812,102.349,576439.92429419,0
+ASML.US,D,20150527,000000,102.956,106.042,102.867,105.694,626558.62701381,0
+ASML.US,D,20150528,000000,106.779,107.227,105.674,106.888,626117.6057367,0
+ASML.US,D,20150529,000000,106.37,106.967,104.738,105.484,577689.65201339,0
+ASML.US,D,20150601,000000,105.296,105.524,103.703,104.867,911554.81403959,0
+ASML.US,D,20150602,000000,104.618,104.658,103.365,103.365,783415.52944193,0
+ASML.US,D,20150603,000000,105.524,106.052,104.678,104.946,1095973.0347766,0
+ASML.US,D,20150604,000000,105.266,106.769,103.663,103.871,1460940.7451842,0
+ASML.US,D,20150605,000000,102.877,103.345,102.13,102.468,1061902.8853642,0
+ASML.US,D,20150608,000000,101.592,102.01,100.637,101.254,855037.78668686,0
+ASML.US,D,20150609,000000,102.02,102.07,100.746,101.662,898639.62146882,0
+ASML.US,D,20150610,000000,102.309,103.383,101.762,102.359,529542.98748733,0
+ASML.US,D,20150611,000000,104.26,105.016,102.817,103.335,929173.56383006,0
+ASML.US,D,20150612,000000,101.114,102.05,100.477,101.354,622194.62603937,0
+ASML.US,D,20150615,000000,100.019,101.95,99.7308,101.792,896239.62185373,0
+ASML.US,D,20150616,000000,101.692,102.896,101.184,102.568,573430.12988364,0
+ASML.US,D,20150617,000000,101.404,101.841,100.756,101.274,593659.84618714,0
+ASML.US,D,20150618,000000,100.656,103.553,100.607,102.309,1477232.4127262,0
+ASML.US,D,20150619,000000,102.269,102.518,101.782,102.19,510829.21903615,0
+ASML.US,D,20150622,000000,105.176,106.131,104.549,105.116,754744.12340817,0
+ASML.US,D,20150623,000000,105.146,105.316,104.23,104.27,510800.08551215,0
+ASML.US,D,20150624,000000,103.842,104.26,103.125,103.305,430980.25737599,0
+ASML.US,D,20150625,000000,104.111,104.34,103.235,103.553,421183.35647756,0
+ASML.US,D,20150626,000000,103.931,104.389,101.602,102.16,926476.20134931,0
+ASML.US,D,20150629,000000,99.4023,100.119,97.7131,98.2019,1110984.8364711,0
+ASML.US,D,20150630,000000,99.2929,99.3625,96.9497,97.8097,803098.74101934,0
+ASML.US,D,20150701,000000,101.194,101.344,98.8727,99.2431,1389714.3020239,0
+ASML.US,D,20150702,000000,98.9325,98.9425,97.4095,98.2407,1004517.8799172,0
+ASML.US,D,20150706,000000,94.9489,96.8541,94.8164,95.7303,767948.6420104,0
+ASML.US,D,20150707,000000,93.2406,94.5307,91.3982,94.0758,1369911.5425377,0
+ASML.US,D,20150708,000000,92.1408,92.5539,90.9024,91.2399,835023.05569841,0
+ASML.US,D,20150709,000000,95.568,95.9194,93.174,93.5692,1792373.7602585,0
+ASML.US,D,20150710,000000,97.6633,97.8196,95.4714,96.4599,2418931.382668,0
+ASML.US,D,20150713,000000,97.4682,97.5768,96.6998,97.0273,914446.06514559,0
+ASML.US,D,20150714,000000,96.9875,97.537,96.2279,96.8172,1318229.6755648,0
+ASML.US,D,20150715,000000,99.6313,101.592,99.3327,100.209,2446860.3861418,0
+ASML.US,D,20150716,000000,97.7897,97.9182,93.2406,94.264,4381548.3973308,0
+ASML.US,D,20150717,000000,94.8443,94.9489,93.3711,94.4482,2962446.4064243,0
+ASML.US,D,20150720,000000,95.8537,96.1593,94.6363,94.8632,1184233.5480388,0
+ASML.US,D,20150721,000000,94.8632,95.7671,94.3197,94.7676,1623943.8165722,0
+ASML.US,D,20150722,000000,93.9813,94.9409,93.5224,94.7119,2016912.8619615,0
+ASML.US,D,20150723,000000,95.0345,96.0826,94.8354,95.7392,956181.34518295,0
+ASML.US,D,20150724,000000,94.7876,94.9219,91.5315,92.5439,2123699.2826752,0
+ASML.US,D,20150727,000000,93.4457,93.8688,92.3478,92.6375,899115.80389559,0
+ASML.US,D,20150728,000000,91.8033,93.7464,91.3156,93.0615,1659395.2968638,0
+ASML.US,D,20150729,000000,92.9291,93.2974,92.1487,93.0048,605051.05407139,0
+ASML.US,D,20150730,000000,91.9247,93.3711,91.7476,93.0705,1246196.535171,0
+ASML.US,D,20150731,000000,94.1793,94.4084,92.9022,93.1461,761664.84226474,0
+ASML.US,D,20150803,000000,93.3064,93.3442,91.3982,92.1776,870947.70460405,0
+ASML.US,D,20150804,000000,92.2174,92.3956,90.5451,90.9124,837470.27171446,0
+ASML.US,D,20150805,000000,92.4892,93.183,92.3856,92.6375,1120139.7952373,0
+ASML.US,D,20150806,000000,92.075,92.1487,90.3948,90.5072,1513332.8673802,0
+ASML.US,D,20150807,000000,90.2146,91.0995,89.8583,91.0797,533720.13206646,0
+ASML.US,D,20150810,000000,91.437,93.6906,91.437,93.3811,827569.89657562,0
+ASML.US,D,20150811,000000,93.9912,94.0012,92.6096,93.165,680229.61045296,0
+ASML.US,D,20150812,000000,90.5172,91.4847,89.1913,91.1842,1177738.7813951,0
+ASML.US,D,20150813,000000,90.2893,90.5072,88.8907,88.9654,954263.55562028,0
+ASML.US,D,20150814,000000,86.647,87.4822,85.566,87.0602,2555103.4830557,0
+ASML.US,D,20150817,000000,86.1583,87.6315,85.9234,87.5111,2735567.5813628,0
+ASML.US,D,20150818,000000,88.2995,88.3173,86.9934,87.2105,2742591.7744598,0
+ASML.US,D,20150819,000000,85.5859,86.1772,84.6354,85.3958,1729556.8594917,0
+ASML.US,D,20150820,000000,84.0819,84.1485,81.7147,82.1289,2078451.9060894,0
+ASML.US,D,20150821,000000,83.1064,83.9893,80.578,80.6915,2612490.4977113,0
+ASML.US,D,20150824,000000,79.2064,83.3701,77.0851,80.1181,4276615.471506,0
+ASML.US,D,20150825,000000,85.6327,85.7273,81.1146,81.7247,2158619.327305,0
+ASML.US,D,20150826,000000,83.847,83.8748,81.011,83.0297,2248053.2183614,0
+ASML.US,D,20150827,000000,85.6327,86.3445,84.9738,86.3275,2195032.2138887,0
+ASML.US,D,20150828,000000,86.873,87.4722,85.8746,86.3933,1224371.5072775,0
+ASML.US,D,20150831,000000,85.8109,86.4888,85.2097,85.4904,1249072.7172129,0
+ASML.US,D,20150901,000000,84.3068,85.0782,83.181,83.7444,1166878.0045685,0
+ASML.US,D,20150902,000000,85.5103,85.5103,83.7912,85.1241,1506616.0831916,0
+ASML.US,D,20150903,000000,87.7181,88.2238,86.647,87.0502,1320404.6438222,0
+ASML.US,D,20150904,000000,84.9568,86.2688,84.7966,85.8198,825225.1501957,0
+ASML.US,D,20150908,000000,88.0267,88.7305,87.2662,88.178,1057644.3678388,0
+ASML.US,D,20150909,000000,88.2148,88.7593,85.2943,85.5392,1097888.8151307,0
+ASML.US,D,20150910,000000,86.1952,87.304,85.1997,86.6092,902794.66475387,0
+ASML.US,D,20150911,000000,86.0449,86.2986,85.4336,86.1125,605583.49433761,0
+ASML.US,D,20150914,000000,85.9333,86.0637,84.9738,85.4048,626558.62701381,0
+ASML.US,D,20150915,000000,86.8631,87.9809,86.5614,87.6614,861318.57261969,0
+ASML.US,D,20150916,000000,87.962,88.2058,87.0781,88.0177,747612.43765366,0
+ASML.US,D,20150917,000000,86.5714,88.6568,86.3275,87.1537,669742.546417,0
+ASML.US,D,20150918,000000,84.4113,85.6507,84.0451,84.5417,1541642.6158746,0
+ASML.US,D,20150921,000000,85.1042,85.5302,83.2835,83.9694,1468821.8657285,0
+ASML.US,D,20150922,000000,83.0297,83.0864,80.6716,81.4151,1823355.7561268,0
+ASML.US,D,20150923,000000,80.4844,80.6069,78.623,78.7852,1767660.4950717,0
+ASML.US,D,20150924,000000,77.8435,79.7707,77.1129,79.0859,2466533.5516765,0
+ASML.US,D,20150925,000000,81.7247,81.8083,79.6024,80.1669,1316466.5950607,0
+ASML.US,D,20150928,000000,78.2029,78.7564,77.4215,78.0338,1744187.9161656,0
+ASML.US,D,20150929,000000,77.8635,80.3342,77.6007,80.0325,1439434.1768461,0
+ASML.US,D,20150930,000000,81.6879,82.7192,81.3663,82.6355,2625798.490554,0
+ASML.US,D,20151001,000000,81.0011,81.3385,79.3208,80.7492,1408667.1662928,0
+ASML.US,D,20151002,000000,80.6716,83.3213,80.2595,83.0386,1012289.4985954,0
+ASML.US,D,20151005,000000,83.3025,84.5885,83.1522,83.9594,1012538.6404558,0
+ASML.US,D,20151006,000000,84.5049,85.2853,83.8658,84.5796,786472.54025344,0
+ASML.US,D,20151007,000000,85.4714,86.0449,83.4538,84.5885,930261.55026084,0
+ASML.US,D,20151008,000000,85.7273,85.8935,84.4213,85.8298,1036989.7039265,0
+ASML.US,D,20151009,000000,85.1997,85.566,84.7966,85.352,577584.16856442,0
+ASML.US,D,20151012,000000,84.7597,84.8713,84.1764,84.4014,790288.02729325,0
+ASML.US,D,20151013,000000,83.2079,83.4726,81.8272,82.0074,1115134.8567349,0
+ASML.US,D,20151014,000000,79.8463,82.4205,79.4691,81.9696,3319857.4834687,0
+ASML.US,D,20151015,000000,82.4941,83.8658,81.8541,83.1242,2374217.4509527,0
+ASML.US,D,20151016,000000,82.8625,83.6608,82.4205,83.2667,950429.98570351,0
+ASML.US,D,20151019,000000,83.2268,83.5842,82.6833,83.3881,535292.33775823,0
+ASML.US,D,20151020,000000,82.7291,84.9738,82.2234,83.611,1180507.4707795,0
+ASML.US,D,20151021,000000,85.352,85.6984,84.4949,84.5417,1009946.7614241,0
+ASML.US,D,20151022,000000,86.44,87.2662,86.3086,86.7108,1751171.9250916,0
+ASML.US,D,20151023,000000,88.5154,88.6757,87.5767,87.9521,1687610.6125564,0
+ASML.US,D,20151026,000000,86.882,87.2563,86.5157,86.6829,654239.49323154,0
+ASML.US,D,20151027,000000,86.9108,87.1179,85.7273,85.9901,579818.40847399,0
+ASML.US,D,20151028,000000,87.8674,88.3741,86.655,87.6713,658605.50341453,0
+ASML.US,D,20151029,000000,86.655,86.9476,86.1125,86.4689,551073.6663281,0
+ASML.US,D,20151030,000000,86.7496,87.6912,86.4967,87.1537,494752.53680916,0
+ASML.US,D,20151102,000000,88.5542,88.8449,87.8575,88.3931,562259.93494007,0
+ASML.US,D,20151103,000000,88.2995,89.6512,87.9719,89.3326,573849.04986668,0
+ASML.US,D,20151104,000000,89.5775,89.9847,89.0221,89.7657,457596.24306129,0
+ASML.US,D,20151105,000000,90.4974,90.7491,88.8539,89.4253,844178.01446454,0
+ASML.US,D,20151106,000000,89.6711,90.5451,89.0022,90.4784,783705.86007766,0
+ASML.US,D,20151109,000000,90.7133,90.7581,89.3874,89.9051,511325.49354843,0
+ASML.US,D,20151110,000000,88.2815,88.2995,87.4912,87.8376,2454704.336328,0
+ASML.US,D,20151111,000000,88.6369,89.0699,87.736,88.2437,1536213.7343677,0
+ASML.US,D,20151112,000000,87.9063,88.1492,86.9108,87.1338,839175.08517064,0
+ASML.US,D,20151113,000000,85.9503,86.6918,85.1719,85.8488,1690910.7376026,0
+ASML.US,D,20151116,000000,85.0942,86.8631,84.919,86.6829,3813758.115852,0
+ASML.US,D,20151117,000000,86.6092,87.1179,86.242,86.3933,2535195.2401205,0
+ASML.US,D,20151118,000000,86.7595,87.5857,86.5057,87.4912,2322152.8297507,0
+ASML.US,D,20151119,000000,87.2851,88.197,86.8919,87.6136,3607530.9408898,0
+ASML.US,D,20151120,000000,87.1806,87.3329,85.6129,85.8836,1948136.6486302,0
+ASML.US,D,20151123,000000,84.6552,85.6227,84.4949,84.7866,507529.09398987,0
+ASML.US,D,20151124,000000,83.2745,85.1042,83.2467,84.8423,1090968.0962741,0
+ASML.US,D,20151125,000000,85.0514,85.9134,84.9658,85.4436,452271.8403991,0
+ASML.US,D,20151127,000000,86.6918,86.9298,86.4689,86.873,213147.89381877,0
+ASML.US,D,20151130,000000,87.1437,87.2473,86.5614,87.088,392224.6336209,0
+ASML.US,D,20151201,000000,87.4722,87.8276,87.098,87.5767,527977.81402551,0
+ASML.US,D,20151202,000000,87.6813,87.764,86.4311,86.7108,517193.38712388,0
+ASML.US,D,20151203,000000,87.3329,87.4264,84.8613,85.4436,909641.04289403,0
+ASML.US,D,20151204,000000,85.8198,86.655,85.5392,86.4121,957991.64208809,0
+ASML.US,D,20151207,000000,86.647,86.665,85.6049,85.7721,937867.40923357,0
+ASML.US,D,20151208,000000,84.6552,85.3132,84.1934,85.0216,672287.20904782,0
+ASML.US,D,20151209,000000,84.5049,85.4904,83.8658,84.4113,1108536.6158508,0
+ASML.US,D,20151210,000000,84.252,84.7767,83.5274,83.7345,502949.10309611,0
+ASML.US,D,20151211,000000,82.5619,82.9183,81.8541,81.9786,518173.88089715,0
+ASML.US,D,20151214,000000,82.0353,82.1289,80.4765,81.2091,711490.88630994,0
+ASML.US,D,20151215,000000,83.0386,84.0261,82.8913,83.4438,538510.08525388,0
+ASML.US,D,20151216,000000,83.1611,84.1307,82.4006,83.9326,667974.44289144,0
+ASML.US,D,20151217,000000,84.261,84.3258,82.5897,82.5897,705664.18150981,0
+ASML.US,D,20151218,000000,81.9875,82.5987,81.7058,82.1109,532868.22764051,0
+ASML.US,D,20151221,000000,84.0451,84.4113,83.0765,83.8101,1115881.2777118,0
+ASML.US,D,20151222,000000,84.3835,85.134,83.8569,84.9091,1800486.9443905,0
+ASML.US,D,20151223,000000,85.5103,86.0449,85.369,85.7721,445459.61880432,0
+ASML.US,D,20151224,000000,85.3769,86.2508,85.3769,85.8836,100676.4175078,0
+ASML.US,D,20151228,000000,86.1035,86.1822,85.3281,86.008,371294.70813712,0
+ASML.US,D,20151229,000000,85.9503,86.6092,85.8935,86.3365,673442.50396508,0
+ASML.US,D,20151230,000000,86.5246,86.647,85.7721,85.791,261925.44983009,0
+ASML.US,D,20151231,000000,84.5229,84.6752,83.3791,83.3791,406087.16802384,0
+ASML.US,D,20160104,000000,81.9875,82.1109,80.6915,81.9974,422668.16159732,0
+ASML.US,D,20160105,000000,80.9453,81.7994,80.4576,81.1712,669326.64024678,0
+ASML.US,D,20160106,000000,78.8042,80.0424,78.6529,79.4691,2415400.1986383,0
+ASML.US,D,20160107,000000,77.4305,79.0351,77.2454,77.4783,687577.28612678,0
+ASML.US,D,20160108,000000,76.8014,77.1329,75.2634,75.4028,856200.11383406,0
+ASML.US,D,20160111,000000,77.9392,78.2029,76.6431,77.31,1190182.8145606,0
+ASML.US,D,20160112,000000,78.2865,78.85,76.7049,77.6296,841920.66865663,0
+ASML.US,D,20160113,000000,77.6853,78.0516,75.0186,75.149,845012.84061781,0
+ASML.US,D,20160114,000000,77.2902,78.418,76.1474,77.8635,1287623.4016957,0
+ASML.US,D,20160115,000000,73.842,74.6244,72.4843,72.7619,1393305.7623103,0
+ASML.US,D,20160119,000000,74.944,75.9483,74.492,75.4397,1583698.364676,0
+ASML.US,D,20160120,000000,76.6341,81.0299,76.0518,80.0803,2571484.5603783,0
+ASML.US,D,20160121,000000,81.4808,82.7291,80.3819,82.0542,1116968.2595383,0
+ASML.US,D,20160122,000000,85.6785,86.1484,84.5985,84.8713,1508969.8710099,0
+ASML.US,D,20160125,000000,84.7966,85.1241,83.9893,84.27,655213.95937915,0
+ASML.US,D,20160126,000000,84.1685,84.9658,83.7444,84.711,626438.0745007,0
+ASML.US,D,20160127,000000,84.3924,85.6129,83.9793,84.27,814655.70860912,0
+ASML.US,D,20160128,000000,84.485,84.8334,83.5274,84.3546,1183890.9779807,0
+ASML.US,D,20160129,000000,83.7245,86.3445,83.6309,86.2887,984146.51441076,0
+ASML.US,D,20160201,000000,85.4904,87.1079,85.3043,86.6371,499915.19818293,0
+ASML.US,D,20160202,000000,84.8045,84.8901,83.0486,83.1342,698524.4589211,0
+ASML.US,D,20160203,000000,84.8423,85.6785,83.4139,85.4536,820032.35069365,0
+ASML.US,D,20160204,000000,85.0016,86.5804,84.929,85.9134,607449.04447793,0
+ASML.US,D,20160205,000000,84.4591,84.4591,82.7012,82.9929,710946.39079242,0
+ASML.US,D,20160208,000000,79.7995,81.6112,79.488,81.1146,1152856.74269,0
+ASML.US,D,20160209,000000,79.6582,81.1146,79.5448,79.8075,1145213.7133591,0
+ASML.US,D,20160210,000000,79.284,79.5836,76.6909,76.7755,2453928.781827,0
+ASML.US,D,20160211,000000,77.4305,77.4305,75.9662,76.8014,968153.21433867,0
+ASML.US,D,20160212,000000,76.0598,77.103,75.367,77.0563,893876.79259685,0
+ASML.US,D,20160216,000000,78.0168,79.1137,77.6952,78.8788,659599.05704339,0
+ASML.US,D,20160217,000000,79.8463,81.1712,79.7897,81.0389,661719.77666978,0
+ASML.US,D,20160218,000000,81.2638,81.4808,80.6168,80.7004,420407.80197658,0
+ASML.US,D,20160219,000000,81.8272,83.171,81.4808,82.6634,959764.76863503,0
+ASML.US,D,20160222,000000,82.4941,83.0964,82.3359,82.5818,756507.20391235,0
+ASML.US,D,20160223,000000,82.1109,83.847,81.9875,83.1999,848663.57255637,0
+ASML.US,D,20160224,000000,82.533,83.9505,82.3916,83.7912,492173.71763297,0
+ASML.US,D,20160225,000000,83.9893,84.5049,83.5563,84.4591,282094.88987703,0
+ASML.US,D,20160226,000000,85.566,85.6685,85.134,85.3043,255180.53672179,0
+ASML.US,D,20160229,000000,85.781,86.5904,85.4904,85.4904,315861.64879807,0
+ASML.US,D,20160301,000000,87.314,88.2338,87.0034,88.1402,464094.02351771,0
+ASML.US,D,20160302,000000,86.9198,87.6813,86.4967,87.6713,437917.04990098,0
+ASML.US,D,20160303,000000,87.1806,88.9564,87.1259,88.9464,408132.54232954,0
+ASML.US,D,20160304,000000,89.0799,89.719,88.9296,89.5587,586822.50948546,0
+ASML.US,D,20160307,000000,88.608,90.3809,88.5812,90.2057,761224.8255919,0
+ASML.US,D,20160308,000000,88.8628,89.2103,88.0267,88.0924,416140.24301262,0
+ASML.US,D,20160309,000000,88.3741,88.7215,88.164,88.3931,146289.47005008,0
+ASML.US,D,20160310,000000,90.571,91.8769,89.3426,90.1121,1195598.6362118,0
+ASML.US,D,20160311,000000,91.3803,91.8302,90.9214,91.8133,441832.99736837,0
+ASML.US,D,20160314,000000,91.5505,91.9347,90.7402,91.0995,403340.57993357,0
+ASML.US,D,20160315,000000,90.6576,91.0299,90.4416,90.7223,319057.29499966,0
+ASML.US,D,20160316,000000,90.1678,91.5127,89.8961,91.3703,554361.73612307,0
+ASML.US,D,20160317,000000,90.8457,92.0193,90.6945,91.8222,322202.71098745,0
+ASML.US,D,20160318,000000,91.8401,92.6773,91.7197,92.0283,333048.41874991,0
+ASML.US,D,20160321,000000,91.5405,92.0144,91.3255,91.8769,604304.6330944,0
+ASML.US,D,20160322,000000,91.1364,92.5539,91.0896,92.2731,806100.49859568,0
+ASML.US,D,20160323,000000,92.6096,92.6573,91.7376,91.7754,949974.89996653,0
+ASML.US,D,20160324,000000,90.3181,91.0418,90.152,91.0418,312199.86621247,0
+ASML.US,D,20160328,000000,91.4559,91.7197,90.8168,91.5505,162782.05844728,0
+ASML.US,D,20160329,000000,92.3667,94.0948,92.2075,93.9524,381455.27578342,0
+ASML.US,D,20160330,000000,95.0245,95.6924,94.467,95.0055,423849.57622576,0
+ASML.US,D,20160331,000000,95.3191,95.7303,94.2441,94.2909,582842.2673444,0
+ASML.US,D,20160401,000000,93.3631,94.5218,93.2696,94.467,337374.24476187,0
+ASML.US,D,20160404,000000,95.9293,96.3712,95.3859,95.4615,589373.19974193,0
+ASML.US,D,20160405,000000,93.5323,94.039,93.2506,93.4746,709716.75515873,0
+ASML.US,D,20160406,000000,93.3363,95.0245,93.2636,94.9588,358601.53311132,0
+ASML.US,D,20160407,000000,94.6263,94.8164,93.8787,94.0102,288342.52386876,0
+ASML.US,D,20160408,000000,94.7488,95.2036,94.2809,94.5397,222204.40136587,0
+ASML.US,D,20160411,000000,94.7219,95.3947,94.057,94.1625,168608.76324742,0
+ASML.US,D,20160412,000000,94.5497,95.0822,93.6448,94.7219,264735.32798973,0
+ASML.US,D,20160413,000000,95.4227,95.988,95.129,95.8537,323319.83094223,0
+ASML.US,D,20160414,000000,94.6651,94.6741,93.7095,94.2739,517015.57216704,0
+ASML.US,D,20160415,000000,93.8031,94.4182,93.2786,93.5025,495810.38511167,0
+ASML.US,D,20160418,000000,92.8564,93.9534,92.7898,93.2018,318655.45328931,0
+ASML.US,D,20160419,000000,94.1525,94.6173,93.3164,93.6906,814377.43322469,0
+ASML.US,D,20160420,000000,92.9958,93.5125,89.3526,90.571,1419948.872311,0
+ASML.US,D,20160421,000000,91.3334,91.3334,89.709,89.9996,585494.42263274,0
+ASML.US,D,20160422,000000,89.9141,90.6108,89.5287,90.0484,243205.65375325,0
+ASML.US,D,20160425,000000,90.4496,90.6576,90.1022,90.2893,280840.13913644,0
+ASML.US,D,20160426,000000,90.5909,91.0896,90.4416,90.554,314269.35102079,0
+ASML.US,D,20160427,000000,91.7934,93.3811,91.7565,93.2308,556899.36652396,0
+ASML.US,D,20160428,000000,92.3289,93.5323,91.8133,92.0552,766991.25413549,0
+ASML.US,D,20160429,000000,92.3667,92.5638,90.2146,90.7303,733522.86268437,0
+ASML.US,D,20160502,000000,90.8258,91.643,90.6765,91.5405,424962.67776344,0
+ASML.US,D,20160503,000000,90.2525,90.3082,89.3048,89.5795,517363.16524651,0
+ASML.US,D,20160504,000000,88.8021,89.0281,88.4408,88.9714,465757.64819857,0
+ASML.US,D,20160505,000000,88.0237,89.1047,87.9481,88.1372,417963.59977335,0
+ASML.US,D,20160506,000000,87.6435,87.9759,87.1139,87.5957,278779.69576661,0
+ASML.US,D,20160509,000000,88.4796,88.8221,87.7958,88.2218,408938.2349588,0
+ASML.US,D,20160510,000000,87.7758,88.7145,87.7201,88.5632,336065.24539039,0
+ASML.US,D,20160511,000000,87.1039,88.4707,87.0651,87.8316,441544.6759412,0
+ASML.US,D,20160512,000000,88.0506,88.175,85.793,86.8283,1033837.2557089,0
+ASML.US,D,20160513,000000,86.9506,87.6435,86.4779,86.6202,486771.96044153,0
+ASML.US,D,20160516,000000,89.3326,91.4479,88.9714,90.9184,974437.01408433,0
+ASML.US,D,20160517,000000,90.2993,90.6526,89.3426,89.4661,573514.51664281,0
+ASML.US,D,20160518,000000,89.3526,90.6526,89.257,89.6731,278042.3162281,0
+ASML.US,D,20160519,000000,88.7065,89.053,88.0416,88.5264,530161.82372128,0
+ASML.US,D,20160520,000000,90.2703,90.6795,90.0822,90.5839,474021.522972,0
+ASML.US,D,20160523,000000,90.4326,91.3066,90.3281,90.793,356401.44974712,0
+ASML.US,D,20160524,000000,90.6337,92.6524,90.6337,92.519,732274.13956945,0
+ASML.US,D,20160525,000000,93.3084,94.1435,93.1183,93.8479,967103.40287037,0
+ASML.US,D,20160526,000000,94.1047,94.6552,93.3651,94.3128,612458.00139749,0
+ASML.US,D,20160527,000000,94.2829,95.3381,94.2829,94.9667,498953.79189091,0
+ASML.US,D,20160531,000000,94.9219,95.1021,94.2461,94.8532,394269.00332233,0
+ASML.US,D,20160601,000000,93.8379,94.9409,93.8101,94.7308,553350.09961725,0
+ASML.US,D,20160602,000000,94.5975,95.0822,94.1993,95.0055,343966.45802022,0
+ASML.US,D,20160603,000000,95.6825,95.8915,95.0245,95.6825,240935.24808974,0
+ASML.US,D,20160606,000000,95.8915,96.0916,94.8722,94.9409,341552.39394527,0
+ASML.US,D,20160607,000000,95.978,96.1791,95.5003,95.998,392821.36856078,0
+ASML.US,D,20160608,000000,95.6825,96.0358,95.1938,95.9194,318263.6576217,0
+ASML.US,D,20160609,000000,94.3606,95.4137,94.3028,95.3947,388303.66313212,0
+ASML.US,D,20160610,000000,92.6325,93.2028,91.8272,92.3876,683375.02644076,0
+ASML.US,D,20160613,000000,90.7353,92.1975,90.7253,91.3902,551716.61306467,0
+ASML.US,D,20160614,000000,88.7065,89.8394,88.5454,89.7518,1028516.8714638,0
+ASML.US,D,20160615,000000,89.8533,90.348,89.3048,89.3048,480914.11290885,0
+ASML.US,D,20160616,000000,88.9813,90.7163,88.4309,90.6705,424275.52843873,0
+ASML.US,D,20160617,000000,89.7608,90.0912,88.4896,89.7956,617433.80637595,0
+ASML.US,D,20160620,000000,92.3399,92.6136,91.7516,91.8839,714421.3169827,0
+ASML.US,D,20160621,000000,93.1282,93.7434,92.8047,93.4387,626184.91422318,0
+ASML.US,D,20160622,000000,94.1147,94.4482,93.6308,93.6876,423878.70974976,0
+ASML.US,D,20160623,000000,95.3859,96.2081,94.2281,96.1991,857230.83782112,0
+ASML.US,D,20160624,000000,89.257,91.647,89.1435,90.15,1914542.6816446,0
+ASML.US,D,20160627,000000,87.6634,88.1372,86.4779,87.757,1678403.4143679,0
+ASML.US,D,20160628,000000,88.8021,89.7228,88.2795,89.5607,682118.26649162,0
+ASML.US,D,20160629,000000,90.9462,91.6371,90.7253,91.1354,371790.9826494,0
+ASML.US,D,20160630,000000,92.3777,94.1246,91.9526,94.1246,540149.59943212,0
+ASML.US,D,20160701,000000,93.3283,93.612,93.0705,93.392,651762.13908721,0
+ASML.US,D,20160705,000000,91.6948,92.1398,90.15,90.4516,347057.62537712,0
+ASML.US,D,20160706,000000,88.6289,90.1002,88.0795,90.0165,689787.41553373,0
+ASML.US,D,20160707,000000,89.277,90.3579,89.257,89.7608,419609.14157725,0
+ASML.US,D,20160708,000000,91.1732,92.2741,91.0309,92.2353,561213.1372846,0
+ASML.US,D,20160711,000000,94.039,94.8254,93.9255,94.6263,449699.04884855,0
+ASML.US,D,20160712,000000,95.7024,96.6131,94.8722,95.7113,743633.20011688,0
+ASML.US,D,20160713,000000,95.9094,96.5943,95.6924,95.9194,546971.86706966,0
+ASML.US,D,20160714,000000,98.4079,98.5174,97.3419,97.6932,957239.19348545,0
+ASML.US,D,20160715,000000,96.0538,96.7196,95.998,96.421,428435.59474517,0
+ASML.US,D,20160718,000000,97.4782,98.0864,97.2024,97.8485,576059.17927363,0
+ASML.US,D,20160719,000000,97.9878,100.846,97.8784,100.229,2130121.717811,0
+ASML.US,D,20160720,000000,102.06,102.787,101.562,102.607,1351750.3064383,0
+ASML.US,D,20160721,000000,100.009,100.916,99.5616,100.079,1914778.7636494,0
+ASML.US,D,20160722,000000,100.149,100.448,99.7907,100.229,369919.40488343,0
+ASML.US,D,20160725,000000,100.756,101.104,100.507,101.015,368682.73701982,0
+ASML.US,D,20160726,000000,101.98,103.345,101.802,103.205,771828.42372387,0
+ASML.US,D,20160727,000000,104.021,104.28,102.817,103.941,595456.07863241,0
+ASML.US,D,20160728,000000,104.24,104.568,103.871,104.439,364179.09605103,0
+ASML.US,D,20160729,000000,104.828,105.176,103.703,104.001,1075788.5256655,0
+ASML.US,D,20160801,000000,104.001,104.509,103.683,104.081,354641.38305577,0
+ASML.US,D,20160802,000000,103.951,103.971,103.215,103.773,280471.44936719,0
+ASML.US,D,20160803,000000,102.408,103.185,102.349,102.887,283640.97585761,0
+ASML.US,D,20160804,000000,104.081,104.588,103.921,104.449,248393.43023392,0
+ASML.US,D,20160805,000000,104.32,105.006,103.792,103.981,441187.03681899,0
+ASML.US,D,20160808,000000,103.643,103.941,103.453,103.643,320920.83593142,0
+ASML.US,D,20160809,000000,103.852,104.469,103.852,104.26,248055.88319722,0
+ASML.US,D,20160810,000000,104.668,104.748,103.603,103.871,413402.69636083,0
+ASML.US,D,20160811,000000,104.996,105.344,104.479,105.026,442939.06667612,0
+ASML.US,D,20160812,000000,105.256,105.434,104.35,104.628,389665.90653023,0
+ASML.US,D,20160815,000000,105.574,105.852,105.116,105.156,273366.88792814,0
+ASML.US,D,20160816,000000,105.156,105.256,101.512,102.408,1335500.8322758,0
+ASML.US,D,20160817,000000,99.9104,100.388,99.3625,100.049,1999137.393904,0
+ASML.US,D,20160818,000000,100.696,101.054,100.318,100.617,594838.24700274,0
+ASML.US,D,20160819,000000,101.324,101.482,100.816,101.264,480849.81823519,0
+ASML.US,D,20160822,000000,101.492,101.841,101.134,101.652,445966.94396364,0
+ASML.US,D,20160823,000000,103.095,103.533,102.657,102.926,692584.23383779,0
+ASML.US,D,20160824,000000,102.19,102.319,100.995,101.214,417149.87030988,0
+ASML.US,D,20160825,000000,101.094,101.314,100.796,101.005,191751.83195098,0
+ASML.US,D,20160826,000000,101.294,102.438,100.129,100.856,362020.20146214,0
+ASML.US,D,20160829,000000,100.796,101.612,100.796,101.582,236454.7130193,0
+ASML.US,D,20160830,000000,103.135,103.165,101.821,102.01,311893.46190832,0
+ASML.US,D,20160831,000000,101.354,101.452,100.477,101.084,267666.76326677,0
+ASML.US,D,20160901,000000,100.866,102.02,100.816,101.98,406159.4995317,0
+ASML.US,D,20160902,000000,102.508,102.697,101.99,102.329,208077.65603837,0
+ASML.US,D,20160906,000000,102.249,102.498,101.97,102.389,296835.44841708,0
+ASML.US,D,20160907,000000,102.468,102.737,100.637,100.876,914093.44904475,0
+ASML.US,D,20160908,000000,98.8041,99.3725,98.3194,98.7444,638922.29183712,0
+ASML.US,D,20160909,000000,97.8784,98.175,96.4987,96.4987,704599.30097738,0
+ASML.US,D,20160912,000000,95.8537,97.9878,95.7571,97.8584,438063.72212525,0
+ASML.US,D,20160913,000000,97.2443,97.7031,96.2668,96.5255,447346.26563443,0
+ASML.US,D,20160914,000000,95.8069,97.0472,95.6626,96.7576,603934.93872088,0
+ASML.US,D,20160915,000000,97.0671,98.5174,96.8541,98.3194,730947.05732101,0
+ASML.US,D,20160916,000000,96.8172,97.2343,96.1693,96.9585,971108.76011833,0
+ASML.US,D,20160919,000000,97.937,98.8439,97.9182,98.0575,355173.82332199,0
+ASML.US,D,20160920,000000,99.3327,99.8805,98.9823,99.492,568012.29902379,0
+ASML.US,D,20160921,000000,100.288,101.384,100.009,101.244,468050.15515614,0
+ASML.US,D,20160922,000000,103.453,103.941,103.125,103.225,479490.58864992,0
+ASML.US,D,20160923,000000,103.195,103.653,102.857,103.005,411857.61498452,0
+ASML.US,D,20160926,000000,102.926,103.553,102.727,103.205,410241.20670462,0
+ASML.US,D,20160927,000000,102.418,104.18,102.309,104.001,483468.82158242,0
+ASML.US,D,20160928,000000,103.673,104.399,103.305,104.23,252727.29308009,0
+ASML.US,D,20160929,000000,103.663,104.111,102.04,103.165,427701.2290195,0
+ASML.US,D,20160930,000000,103.583,104.499,103.433,103.961,277628.41926644,0
+ASML.US,D,20161003,000000,103.753,103.991,102.976,103.355,284134.23655707,0
+ASML.US,D,20161004,000000,103.782,104.22,103.045,103.375,231292.05164553,0
+ASML.US,D,20161005,000000,103.503,103.693,103.145,103.245,240561.53529912,0
+ASML.US,D,20161006,000000,102.717,103.403,102.279,103.175,321258.38296812,0
+ASML.US,D,20161007,000000,101.542,101.662,99.9593,100.926,612817.64972825,0
+ASML.US,D,20161010,000000,102.1,102.21,101.492,101.492,614763.56821064,0
+ASML.US,D,20161011,000000,100.209,100.239,97.1646,97.4493,864922.08815729,0
+ASML.US,D,20161012,000000,97.0571,97.4095,96.218,97.3219,620438.57776512,0
+ASML.US,D,20161013,000000,95.4326,95.4913,94.912,95.2425,711211.60632125,0
+ASML.US,D,20161014,000000,96.3712,96.874,95.7771,95.9293,297214.18422909,0
+ASML.US,D,20161017,000000,95.4615,96.1393,95.3569,95.9682,354161.1822119,0
+ASML.US,D,20161018,000000,97.2542,97.3219,96.6131,97.077,896106.00948504,0
+ASML.US,D,20161019,000000,99.3824,99.3824,97.9182,98.7543,784958.60160968,0
+ASML.US,D,20161020,000000,97.2642,98.2994,97.2144,98.2606,671841.16474932,0
+ASML.US,D,20161021,000000,98.165,99.9204,98.1063,99.8605,867847.49580867,0
+ASML.US,D,20161024,000000,99.5218,100.019,99.4023,99.8805,683392.10471344,0
+ASML.US,D,20161025,000000,99.3227,99.7407,98.7941,99.1833,385712.78870462,0
+ASML.US,D,20161026,000000,99.1136,99.3625,98.4079,98.5174,393540.66522231,0
+ASML.US,D,20161027,000000,99.7807,99.8705,98.5273,98.7144,427405.8753624,0
+ASML.US,D,20161028,000000,99.462,100.527,99.3327,100.059,818638.96456299,0
+ASML.US,D,20161031,000000,100.109,100.906,99.5417,100.219,836866.50454465,0
+ASML.US,D,20161101,000000,100.249,100.278,98.0078,98.5562,986668.07114322,0
+ASML.US,D,20161102,000000,98.6756,99.3625,98.3492,98.6956,594936.69822178,0
+ASML.US,D,20161103,000000,98.0675,98.2795,96.5643,96.5643,745210.42883002,0
+ASML.US,D,20161104,000000,96.9785,97.7321,96.2767,97.2343,834968.8070675,0
+ASML.US,D,20161107,000000,98.4677,99.3924,98.2795,99.3426,406861.71792054,0
+ASML.US,D,20161108,000000,98.2706,99.8206,98.2118,99.4222,385219.52800516,0
+ASML.US,D,20161109,000000,97.077,98.4875,97.077,98.398,497494.10187805,0
+ASML.US,D,20161110,000000,97.507,98.1163,95.55,96.2081,623505.6346194,0
+ASML.US,D,20161111,000000,94.5875,95.3569,93.6598,95.1101,954445.38899422,0
+ASML.US,D,20161114,000000,93.8668,94.6552,93.6498,94.1147,725012.85986335,0
+ASML.US,D,20161115,000000,94.039,95.138,93.6876,94.8921,518229.13413232,0
+ASML.US,D,20161116,000000,94.1147,95.6058,94.0659,95.5401,722648.02139793,0
+ASML.US,D,20161117,000000,96.0448,97.5768,95.998,97.303,560540.05241976,0
+ASML.US,D,20161118,000000,98.2606,99.3824,98.0963,99.2331,773019.88439507,0
+ASML.US,D,20161121,000000,98.7543,99.7109,98.6856,99.6811,679176.78517183,0
+ASML.US,D,20161122,000000,100.049,100.209,99.4123,99.9204,434394.90730972,0
+ASML.US,D,20161123,000000,99.1236,99.9503,98.9125,99.7009,318822.2175991,0
+ASML.US,D,20161125,000000,98.6558,99.1136,98.4378,98.8041,260266.8481706,0
+ASML.US,D,20161128,000000,98.0177,98.5761,97.937,98.3094,342104.92629701,0
+ASML.US,D,20161129,000000,97.6066,98.6756,97.4493,98.4577,985070.75034457,0
+ASML.US,D,20161130,000000,98.4378,98.4875,97.6534,97.8485,452392.3929122,0
+ASML.US,D,20161201,000000,97.4095,97.4682,94.5686,94.8632,847849.8430929,0
+ASML.US,D,20161202,000000,93.9335,95.1568,93.7733,94.6651,692901.68878897,0
+ASML.US,D,20161205,000000,97.0472,97.7419,96.4798,97.6434,649031.62466535,0
+ASML.US,D,20161206,000000,96.6709,97.6245,96.5743,97.4493,411204.62220519,0
+ASML.US,D,20161207,000000,96.7576,98.5861,96.6131,98.2317,586717.0260365,0
+ASML.US,D,20161208,000000,97.9082,98.4079,97.3906,97.8385,490194.64720947,0
+ASML.US,D,20161209,000000,97.6434,97.8286,96.8541,97.3995,377946.19304775,0
+ASML.US,D,20161212,000000,97.8883,98.0575,97.1556,97.6245,316960.68587588,0
+ASML.US,D,20161213,000000,98.7742,99.462,98.6657,99.2829,320235.69581527,0
+ASML.US,D,20161214,000000,99.2231,99.5417,98.2118,98.3094,400089.68049681,0
+ASML.US,D,20161215,000000,99.1136,99.9892,98.9823,99.6313,580608.02743484,0
+ASML.US,D,20161216,000000,100.806,101.254,100.537,100.796,769531.89834919,0
+ASML.US,D,20161219,000000,102.797,104.828,102.797,104.578,1545560.5725505,0
+ASML.US,D,20161220,000000,103.763,104.17,103.513,104.091,654233.46560588,0
+ASML.US,D,20161221,000000,104.389,104.658,104.101,104.439,452244.71608364,0
+ASML.US,D,20161222,000000,104.708,104.768,104.141,104.34,339906.85214137,0
+ASML.US,D,20161223,000000,104.768,105.176,104.628,105.056,192752.41780976,0
+ASML.US,D,20161227,000000,105.116,105.892,105.116,105.783,245372.58517633,0
+ASML.US,D,20161228,000000,105.136,105.604,104.778,105.106,467917.54739173,0
+ASML.US,D,20161229,000000,105.286,105.664,105.036,105.464,509869.82195268,0
+ASML.US,D,20161230,000000,106.291,106.888,105.564,106.43,905103.24537986,0
+ASML.US,D,20170103,000000,105.296,105.574,104.499,104.798,690854.30527472,0
+ASML.US,D,20170104,000000,104.21,104.698,104.001,104.29,502119.29996423,0
+ASML.US,D,20170105,000000,105.126,106.151,105.076,105.534,509443.8697397,0
+ASML.US,D,20170106,000000,104.907,105.862,104.658,105.424,376455.36030234,0
+ASML.US,D,20170109,000000,105.326,106.957,105.316,106.719,513322.6468489,0
+ASML.US,D,20170110,000000,106.808,107.315,106.808,106.878,394218.77310853,0
+ASML.US,D,20170111,000000,106.48,107.694,106.42,107.665,415520.4021744,0
+ASML.US,D,20170112,000000,108.102,108.928,107.227,108.878,747956.01231602,0
+ASML.US,D,20170113,000000,108.878,109.616,108.858,109.396,1038386.1038701,0
+ASML.US,D,20170117,000000,109.695,110.352,108.998,109.964,1304444.4956912,0
+ASML.US,D,20170118,000000,115.817,119.43,115.687,116.672,3572379.8372765,0
+ASML.US,D,20170119,000000,114.652,115.737,114.264,115.607,1302026.4131991,0
+ASML.US,D,20170120,000000,115.269,116.056,115.269,115.797,544003.26143442,0
+ASML.US,D,20170123,000000,115.717,116.066,114.403,115.936,720390.67559001,0
+ASML.US,D,20170124,000000,116.026,116.702,115.817,116.284,729585.81852718,0
+ASML.US,D,20170125,000000,116.245,116.672,116.016,116.454,619360.6373771,0
+ASML.US,D,20170126,000000,115.071,115.906,114.861,114.921,626583.7421207,0
+ASML.US,D,20170127,000000,115.199,115.827,114.831,115.518,577934.7754567,0
+ASML.US,D,20170130,000000,114.702,115.607,113.876,115.459,812128.12425099,0
+ASML.US,D,20170131,000000,115.389,115.747,114.781,115.159,704539.02472082,0
+ASML.US,D,20170201,000000,115.399,115.857,114.791,115.081,1145910.9087266,0
+ASML.US,D,20170202,000000,116.792,116.872,116.036,116.454,638805.75774112,0
+ASML.US,D,20170203,000000,116.623,117.23,116.583,116.712,378121.99879603,0
+ASML.US,D,20170206,000000,115.986,116.364,115.617,115.966,263396.19048998,0
+ASML.US,D,20170207,000000,115.777,117.22,115.617,116.932,856474.37080137,0
+ASML.US,D,20170208,000000,117.07,117.887,116.692,117.718,882867.33433743,0
+ASML.US,D,20170209,000000,118.027,119.101,117.947,118.136,862627.57199117,0
+ASML.US,D,20170210,000000,118.405,118.833,117.778,118.455,332886.67746148,0
+ASML.US,D,20170213,000000,119.679,120.137,119.301,119.998,500447.63844916,0
+ASML.US,D,20170214,000000,119.619,119.998,119.171,119.759,652821.99659827,0
+ASML.US,D,20170215,000000,119.013,120.764,118.883,120.744,578964.49483949,0
+ASML.US,D,20170216,000000,120.047,120.914,119.978,120.754,891386.37859692,0
+ASML.US,D,20170217,000000,119.391,120.366,119.371,120.366,691496.24740701,0
+ASML.US,D,20170221,000000,118.863,121.062,118.833,121.052,1440098.2202724,0
+ASML.US,D,20170222,000000,118.683,119.071,117.24,117.479,1618182.41105,0
+ASML.US,D,20170223,000000,118.146,118.226,116.922,117.489,742070.03586361,0
+ASML.US,D,20170224,000000,116.036,116.653,115.389,116.265,1464144.42822,0
+ASML.US,D,20170227,000000,116.036,116.722,115.827,116.702,489327.67371938,0
+ASML.US,D,20170228,000000,115.249,115.966,115.169,115.439,820408.07269283,0
+ASML.US,D,20170301,000000,116.235,117.558,116.165,117.13,910199.60287143,0
+ASML.US,D,20170302,000000,115.528,116.284,115.229,115.319,592027.36423882,0
+ASML.US,D,20170303,000000,116.474,116.692,115.578,116.682,522711.67841131,0
+ASML.US,D,20170306,000000,115.041,115.657,114.583,115.349,515251.48705859,0
+ASML.US,D,20170307,000000,115.041,115.149,113.696,113.836,726620.22670477,0
+ASML.US,D,20170308,000000,114.623,114.961,114.164,114.553,602781.65301217,0
+ASML.US,D,20170309,000000,114.971,115.289,114.463,115.041,426501.7315141,0
+ASML.US,D,20170310,000000,118.086,118.693,117.578,118.604,927350.20706933,0
+ASML.US,D,20170313,000000,117.489,118.076,117.09,117.818,883477.12913289,0
+ASML.US,D,20170314,000000,118.375,118.435,117.499,117.628,435202.60914753,0
+ASML.US,D,20170315,000000,118.455,119.818,118.196,119.609,884243.64219539,0
+ASML.US,D,20170316,000000,118.495,119.769,118.415,119.729,447078.03629277,0
+ASML.US,D,20170317,000000,120.674,121.849,120.416,121.342,690808.09347802,0
+ASML.US,D,20170320,000000,122.237,122.545,121.411,121.69,608837.4075872,0
+ASML.US,D,20170321,000000,123.033,123.153,119.689,119.828,1474426.5529837,0
+ASML.US,D,20170322,000000,120.555,122.625,120.495,122.307,558543.90372358,0
+ASML.US,D,20170323,000000,122.585,123.043,122.197,122.605,280343.86462416,0
+ASML.US,D,20170324,000000,126.447,126.707,125.204,125.462,1220478.6657084,0
+ASML.US,D,20170327,000000,125.96,126.368,125.572,125.88,929840.62106924,0
+ASML.US,D,20170328,000000,126.537,127.423,126.289,126.925,968375.23188364,0
+ASML.US,D,20170329,000000,126.329,126.617,125.741,126.079,377229.91019904,0
+ASML.US,D,20170330,000000,125.592,126.349,125.552,125.821,335684.50036982,0
+ASML.US,D,20170331,000000,125.482,126.358,125.363,125.98,434509.43219718,0
+ASML.US,D,20170403,000000,125.562,125.93,124.457,125.412,594814.13650013,0
+ASML.US,D,20170404,000000,125.512,125.96,125.094,125.92,513863.12394932,0
+ASML.US,D,20170405,000000,124.866,125.254,124.208,124.338,537810.88067786,0
+ASML.US,D,20170406,000000,124.238,124.506,123.86,124.268,371749.79387409,0
+ASML.US,D,20170407,000000,123.85,124.904,123.84,124.457,576499.19594646,0
+ASML.US,D,20170410,000000,123.929,124.089,123.043,123.233,739563.54819527,0
+ASML.US,D,20170411,000000,122.983,123.173,121.73,123.143,646303.11945205,0
+ASML.US,D,20170412,000000,123.093,123.293,121.72,122.397,508979.74256425,0
+ASML.US,D,20170413,000000,122.397,123.203,121.759,121.799,560763.07456901,0
+ASML.US,D,20170417,000000,122.287,123.601,122.287,123.491,345288.51724729,0
+ASML.US,D,20170418,000000,123.691,124.248,123.133,123.949,850412.58860068,0
+ASML.US,D,20170419,000000,126.279,126.845,119.589,120.376,2476166.702078,0
+ASML.US,D,20170420,000000,123.422,124.118,122.675,123.372,1567298.1998721,0
+ASML.US,D,20170421,000000,123.661,123.8,123.063,123.352,1345253.5305861,0
+ASML.US,D,20170424,000000,126.777,127.423,125.89,126.617,722133.66400866,0
+ASML.US,D,20170425,000000,127.981,128.02,126.995,127.373,700735.59293232,0
+ASML.US,D,20170426,000000,126.209,126.587,125.244,125.671,650788.67754388,0
+ASML.US,D,20170427,000000,125.851,127.025,125.562,126.119,477596.90958988,0
+ASML.US,D,20170428,000000,127.383,127.423,125.9,126.129,787514.31488753,0
+ASML.US,D,20170501,000000,126.329,127.264,126.01,127.115,263749.81119509,0
+ASML.US,D,20170502,000000,128.17,129.195,127.941,129.156,823748.38191015,0
+ASML.US,D,20170503,000000,128.01,129.126,127.951,128.359,875858.21030457,0
+ASML.US,D,20170504,000000,127.961,129.524,127.951,129.215,743216.28934239,0
+ASML.US,D,20170505,000000,128.788,130.041,128.658,129.961,502758.22828369,0
+ASML.US,D,20170508,000000,127.772,127.981,127.324,127.523,1001110.2622133,0
+ASML.US,D,20170509,000000,128.488,129.304,128.428,129.126,451619.85222404,0
+ASML.US,D,20170510,000000,128.24,128.688,127.732,128.001,735761.12101105,0
+ASML.US,D,20170511,000000,127.483,128.458,127.075,128.349,652686.37502103,0
+ASML.US,D,20170512,000000,128.3,129.603,128.29,129.573,460004.27951058,0
+ASML.US,D,20170515,000000,129.544,130.251,129.354,129.862,481594.23000362,0
+ASML.US,D,20170516,000000,130.947,131.335,130.599,131.325,595574.62193697,0
+ASML.US,D,20170517,000000,129.782,130.091,127.055,127.065,674905.20779077,0
+ASML.US,D,20170518,000000,126.855,128.468,126.587,128.19,720647.85428463,0
+ASML.US,D,20170519,000000,129.156,129.564,128.708,129.016,596622.42419672,0
+ASML.US,D,20170522,000000,128.17,128.698,127.881,128.389,573647.12440723,0
+ASML.US,D,20170523,000000,128.806,128.976,127.931,128.1,606893.49831336,0
+ASML.US,D,20170524,000000,128.16,128.468,127.423,127.712,980473.68117812,0
+ASML.US,D,20170525,000000,127.712,129.176,127.712,129.056,454113.2800368,0
+ASML.US,D,20170526,000000,128.05,128.778,127.772,128.389,764881.58515613,0
+ASML.US,D,20170530,000000,127.314,128.01,127.254,127.642,1058380.742773,0
+ASML.US,D,20170531,000000,127.314,127.593,125.91,126.269,1500930.02299,0
+ASML.US,D,20170601,000000,127.155,128.03,126.875,128.01,739660.99481003,0
+ASML.US,D,20170602,000000,128.797,128.956,127.772,128.866,344274.87153292,0
+ASML.US,D,20170605,000000,127.155,128.03,127.035,127.413,518635.99886405,0
+ASML.US,D,20170606,000000,126.637,127.573,126.617,126.875,638141.71431477,0
+ASML.US,D,20170607,000000,128.001,128.648,127.353,128.18,432271.1738705,0
+ASML.US,D,20170608,000000,128.698,129.245,127.871,129.166,314081.4900212,0
+ASML.US,D,20170609,000000,128.418,128.638,123.083,124.407,1238643.9202249,0
+ASML.US,D,20170612,000000,123.621,123.959,120.575,123.491,1995698.6334677,0
+ASML.US,D,20170613,000000,125.522,126.368,124.716,126.209,1436124.0057571,0
+ASML.US,D,20170614,000000,126.687,126.817,123.451,124.516,827503.59269341,0
+ASML.US,D,20170615,000000,122.337,122.615,121.5,122.058,1621956.7093145,0
+ASML.US,D,20170616,000000,123.601,124.457,123.193,124.019,892576.83466385,0
+ASML.US,D,20170619,000000,125.512,126.099,125.124,125.761,402023.54372789,0
+ASML.US,D,20170620,000000,124.984,125.392,122.875,122.925,628648.20390765,0
+ASML.US,D,20170621,000000,123.003,124.984,122.925,124.796,742763.21281397,0
+ASML.US,D,20170622,000000,124.646,125.134,124.069,124.398,677652.80048532,0
+ASML.US,D,20170623,000000,127.195,129.554,127.155,128.806,1333841.2260121,0
+ASML.US,D,20170626,000000,129.932,130.191,127.871,127.991,874744.10416261,0
+ASML.US,D,20170627,000000,128.886,129.066,126.567,126.697,1864531.4715825,0
+ASML.US,D,20170628,000000,127.473,129.414,126.767,129.156,762084.76685206,0
+ASML.US,D,20170629,000000,126.925,127.433,122.795,123.989,2017211.2294314,0
+ASML.US,D,20170630,000000,125.442,125.781,124.258,124.676,914712.28527869,0
+ASML.US,D,20170703,000000,125.432,125.662,123.73,124.059,435159.41116368,0
+ASML.US,D,20170705,000000,123.89,125.861,123.84,125.781,832419.12141531,0
+ASML.US,D,20170706,000000,125.134,126.05,124.467,125.622,850580.35751476,0
+ASML.US,D,20170707,000000,126.109,127.762,126.109,127.145,615550.17335867,0
+ASML.US,D,20170710,000000,128.19,129.205,127.732,128.976,459929.93879417,0
+ASML.US,D,20170711,000000,127.911,130.181,127.881,129.942,1150677.7560156,0
+ASML.US,D,20170712,000000,130.699,131.614,130.369,131.107,879456.70282079,0
+ASML.US,D,20170713,000000,130.827,131.634,130.469,130.917,502360.40499044,0
+ASML.US,D,20170714,000000,132.072,133.983,131.932,133.854,1214311.4000587,0
+ASML.US,D,20170717,000000,134.351,134.679,133.078,134.153,909374.82276092,0
+ASML.US,D,20170718,000000,135.167,137.168,135.019,137.049,1308377.5214312,0
+ASML.US,D,20170719,000000,142.185,144.296,141.538,144.106,2643072.6610778,0
+ASML.US,D,20170720,000000,145.649,147.67,144.814,147.162,3105958.1456517,0
+ASML.US,D,20170721,000000,146.445,147.67,146.047,147.61,920130.11613855,0
+ASML.US,D,20170724,000000,147.222,147.82,146.435,147.083,1330430.5944954,0
+ASML.US,D,20170725,000000,147.67,147.7,145.958,146.127,1018579.3259668,0
+ASML.US,D,20170726,000000,146.377,148.008,146.297,147.85,803523.68862803,0
+ASML.US,D,20170727,000000,148.198,149.004,144.932,146.585,1030705.904181,0
+ASML.US,D,20170728,000000,145.142,146.267,145.092,145.928,558082.79036095,0
+ASML.US,D,20170731,000000,145.182,145.749,143.44,143.808,907846.8196573,0
+ASML.US,D,20170801,000000,145.381,145.51,144.046,144.396,403281.30828129,0
+ASML.US,D,20170802,000000,145.968,146.277,143.788,144.484,890400.86180228,0
+ASML.US,D,20170803,000000,146.057,146.227,144.913,145.58,966486.57584497,0
+ASML.US,D,20170804,000000,146.057,146.435,145.381,146.327,513394.97835675,0
+ASML.US,D,20170807,000000,146.695,147.968,146.685,147.74,497669.90762633,0
+ASML.US,D,20170808,000000,147.8,148.486,146.297,146.535,513646.12942573,0
+ASML.US,D,20170809,000000,146.057,147.073,145.759,146.903,557246.95960341,0
+ASML.US,D,20170810,000000,145.859,145.899,143.589,143.668,876764.36336142,0
+ASML.US,D,20170811,000000,142.932,144.804,142.503,144.654,435800.34869169,0
+ASML.US,D,20170814,000000,144.336,146.645,144.316,146.007,577574.12252166,0
+ASML.US,D,20170815,000000,144.903,146.027,144.804,145.859,381687.33937115,0
+ASML.US,D,20170816,000000,145.609,147.461,145.46,147.013,542428.04192983,0
+ASML.US,D,20170817,000000,146.257,146.535,144.076,144.126,507982.17051829,0
+ASML.US,D,20170818,000000,145.43,146.007,144.454,145.669,698748.48567462,0
+ASML.US,D,20170821,000000,145.57,145.709,144.416,145.032,586238.83440117,0
+ASML.US,D,20170822,000000,145.331,148.108,145.301,147.69,875720.57951878,0
+ASML.US,D,20170823,000000,147.242,147.531,146.475,146.745,456332.45088222,0
+ASML.US,D,20170824,000000,146.635,147.232,146.107,146.794,418286.07774591,0
+ASML.US,D,20170825,000000,147.083,148.098,146.893,147.55,554475.25640624,0
+ASML.US,D,20170828,000000,147.013,147.68,146.735,147.451,271138.67564423,0
+ASML.US,D,20170829,000000,146.973,148.805,146.844,148.436,601550.00816993,0
+ASML.US,D,20170830,000000,147.182,148.586,146.765,148.108,871624.80788599,0
+ASML.US,D,20170831,000000,148.218,149.89,147.909,149.531,823262.15344062,0
+ASML.US,D,20170901,000000,150.337,150.746,149.601,150.457,773152.49215948,0
+ASML.US,D,20170905,000000,149.183,149.681,146.814,148.108,502018.83953664,0
+ASML.US,D,20170906,000000,149.531,150.457,149.153,149.701,518877.10389026,0
+ASML.US,D,20170907,000000,152.14,153.991,151.462,153.911,1074324.8172356,0
+ASML.US,D,20170908,000000,153.304,154.141,152.22,152.796,661336.01783639,0
+ASML.US,D,20170911,000000,154.151,155.822,153.991,155.733,726510.7248387,0
+ASML.US,D,20170912,000000,154.857,155.086,153.901,154.369,455110.85208275,0
+ASML.US,D,20170913,000000,153.653,154.051,153.075,153.145,641704.04107705,0
+ASML.US,D,20170914,000000,153.752,154.877,153.344,154.449,549311.59042819,0
+ASML.US,D,20170915,000000,155.982,156.072,155.136,155.365,660893.99195501,0
+ASML.US,D,20170918,000000,157.674,159.974,157.535,159.764,1352512.8010836,0
+ASML.US,D,20170919,000000,161.337,161.387,160.422,161.019,1037757.2215933,0
+ASML.US,D,20170920,000000,160.65,160.73,156.659,158.043,1035370.2818339,0
+ASML.US,D,20170921,000000,158.361,158.918,157.077,158.6,1090732.0142693,0
+ASML.US,D,20170922,000000,158.053,159.237,157.943,158.789,291633.60747655,0
+ASML.US,D,20170925,000000,157.743,158.043,154.191,154.996,887845.14852444,0
+ASML.US,D,20170926,000000,154.678,155.862,154.001,155.802,1234166.3989674,0
+ASML.US,D,20170927,000000,156.142,160.63,156.012,159.714,1310591.6692553,0
+ASML.US,D,20170928,000000,160.999,163.596,160.869,163.119,1544569.0281302,0
+ASML.US,D,20170929,000000,162.741,164.104,162.273,163.786,1752947.0608471,0
+ASML.US,D,20171002,000000,163.029,164.324,162.432,163.318,612229.95622686,0
+ASML.US,D,20171003,000000,163.089,163.248,162.213,163.089,474847.30768678,0
+ASML.US,D,20171004,000000,162.611,164.014,162.173,163.826,870899.4835988,0
+ASML.US,D,20171005,000000,162.203,162.472,160.59,161.228,441486.40889319,0
+ASML.US,D,20171006,000000,160.73,163.527,160.451,162.103,1261176.1895288,0
+ASML.US,D,20171009,000000,162.113,163.268,161.975,162.781,368871.60262369,0
+ASML.US,D,20171010,000000,162.91,163.766,161.606,163.766,545942.14768688,0
+ASML.US,D,20171011,000000,163.946,165.567,163.666,165.409,897909.27416024,0
+ASML.US,D,20171012,000000,164.612,167.32,164.502,166.085,1307917.4126729,0
+ASML.US,D,20171013,000000,168.912,169.211,167.986,168.663,846110.87309135,0
+ASML.US,D,20171016,000000,168.196,168.962,167.838,168.952,776808.24711943,0
+ASML.US,D,20171017,000000,168.375,169.042,166.951,168.703,1102805.3484569,0
+ASML.US,D,20171018,000000,168.285,168.345,161.317,164.294,2838703.270138,0
+ASML.US,D,20171019,000000,166.503,168.654,165.907,168.385,1170766.8277205,0
+ASML.US,D,20171020,000000,168.375,168.584,167.13,167.648,1140552.349519,0
+ASML.US,D,20171023,000000,170.246,171.52,169.629,170.355,1296791.4203174,0
+ASML.US,D,20171024,000000,170.107,170.764,169.589,170.704,624465.03170287,0
+ASML.US,D,20171025,000000,170.774,171.232,168.106,169.689,585487.39040281,0
+ASML.US,D,20171026,000000,169.858,170.814,169.211,170.117,447434.67081071,0
+ASML.US,D,20171027,000000,170.565,171.5,169.469,171.182,735672.71583477,0
+ASML.US,D,20171030,000000,170.634,171.092,169.629,170.226,1325625.5722439,0
+ASML.US,D,20171031,000000,171.898,173.123,171.868,172.934,550280.02895015,0
+ASML.US,D,20171101,000000,174.775,175.054,171.78,173.541,984653.83957008,0
+ASML.US,D,20171102,000000,173.481,174.556,173.063,174.367,578757.54635865,0
+ASML.US,D,20171103,000000,175.622,176.667,174.686,176.597,491500.63276812,0
+ASML.US,D,20171106,000000,176.04,177.363,175.004,176.915,525967.60086945,0
+ASML.US,D,20171107,000000,175.194,175.95,175.144,175.592,639501.94850431,0
+ASML.US,D,20171108,000000,174.168,174.865,173.322,173.641,707827.09451579,0
+ASML.US,D,20171109,000000,170.754,171.232,168.584,170.296,716129.14425171,0
+ASML.US,D,20171110,000000,170.963,171.928,170.475,171.838,723388.41474925,0
+ASML.US,D,20171113,000000,170.296,171.42,170.097,171.102,434458.1973791,0
+ASML.US,D,20171114,000000,172.128,172.675,170.913,172.536,400152.97056619,0
+ASML.US,D,20171115,000000,170.137,170.953,168.912,170.207,516746.33822111,0
+ASML.US,D,20171116,000000,171.908,174.039,171.74,173.909,1937537.0689153,0
+ASML.US,D,20171117,000000,173.411,173.511,171.998,172.536,579166.42029894,0
+ASML.US,D,20171120,000000,172.168,174.477,172.018,173.661,1041796.7353867,0
+ASML.US,D,20171121,000000,174.765,177.423,174.765,177.343,884500.82089001,0
+ASML.US,D,20171122,000000,176.885,177.165,174.467,175.074,550899.86978837,0
+ASML.US,D,20171124,000000,177.473,178.299,177.343,178.269,325462.6518627,0
+ASML.US,D,20171127,000000,177.771,177.881,176.567,176.736,903579.26069334,0
+ASML.US,D,20171128,000000,176.865,177.035,175.542,176.308,823945.28434823,0
+ASML.US,D,20171129,000000,174.576,174.626,164.642,165.03,2659943.985287,0
+ASML.US,D,20171130,000000,168.246,168.912,166.255,167.916,1656257.9177103,0
+ASML.US,D,20171201,000000,166.483,166.693,163.796,164.98,1194997.8828548,0
+ASML.US,D,20171204,000000,167.618,167.738,161.078,162.005,1511564.7638546,0
+ASML.US,D,20171205,000000,162.193,165.488,161.387,163.129,771123.1915222,0
+ASML.US,D,20171206,000000,161.955,163.936,161.029,163.288,908794.16148946,0
+ASML.US,D,20171207,000000,163.069,165.339,163.069,164.712,1034501.2991353,0
+ASML.US,D,20171208,000000,166.305,167.001,164.334,164.532,509029.97277804,0
+ASML.US,D,20171211,000000,165.07,167.838,164.811,167.558,1643175.9608297,0
+ASML.US,D,20171212,000000,165.797,166.055,164.363,164.712,1180676.2442978,0
+ASML.US,D,20171213,000000,165.847,167.001,164.931,165.787,866415.93471553,0
+ASML.US,D,20171214,000000,165.887,166.832,164.184,164.463,977826.54891116,0
+ASML.US,D,20171215,000000,164.482,166.613,163.458,166.275,3243004.2517593,0
+ASML.US,D,20171218,000000,167.887,169.39,167.39,168.733,1245921.2735995,0
+ASML.US,D,20171219,000000,168.504,169.819,168.006,169.479,740803.22987171,0
+ASML.US,D,20171220,000000,169.4,169.819,167.011,167.598,552320.38023447,0
+ASML.US,D,20171221,000000,168.116,168.345,166.513,167.001,411241.7925634,0
+ASML.US,D,20171222,000000,166.732,167.818,166.185,167.648,298962.19566913,0
+ASML.US,D,20171226,000000,166.125,166.175,163.966,165.528,294094.88795247,0
+ASML.US,D,20171227,000000,165.707,167.13,165.429,166.513,349898.64626933,0
+ASML.US,D,20171228,000000,166.583,167.15,166.135,166.673,420323.4152174,0
+ASML.US,D,20171229,000000,167.061,167.3,166.195,166.295,203910.55750201,0
+ASML.US,D,20180102,000000,166.613,170.137,166.453,170.057,855628.49400108,0
+ASML.US,D,20180103,000000,170.037,171.818,169.987,171.331,1102562.2342222,0
+ASML.US,D,20180104,000000,172.685,173.889,171.64,172.884,957295.4513249,0
+ASML.US,D,20180105,000000,173.013,175.522,172.934,174.905,539412.21989363,0
+ASML.US,D,20180108,000000,175.263,176.477,174.885,175.84,798467.5153075,0
+ASML.US,D,20180109,000000,176.109,176.189,173.381,174.914,892975.66256137,0
+ASML.US,D,20180110,000000,173.531,173.681,171.57,172.894,699469.7915447,0
+ASML.US,D,20180111,000000,172.297,172.436,170.207,170.824,869545.27703491,0
+ASML.US,D,20180112,000000,173.263,173.601,172.168,173.043,742443.74865423,0
+ASML.US,D,20180116,000000,179.574,180.35,177.234,178.319,1531621.6882226,0
+ASML.US,D,20180117,000000,186.561,192.494,186.332,190.543,2773320.6100505,0
+ASML.US,D,20180118,000000,193.429,196.695,193.071,194.564,3782294.9145355,0
+ASML.US,D,20180119,000000,196.356,197.103,194.385,196.635,1173903.2022698,0
+ASML.US,D,20180122,000000,195.649,196.655,194.504,196.655,1033531.8560089,0
+ASML.US,D,20180123,000000,195.57,197.013,195.212,196.545,580521.63146711,0
+ASML.US,D,20180124,000000,194.714,195.172,191.787,193.489,700792.85537605,0
+ASML.US,D,20180125,000000,198.178,199.561,191.966,192.145,1442618.7724006,0
+ASML.US,D,20180126,000000,195.202,197.72,194.902,197.561,1117573.0313124,0
+ASML.US,D,20180129,000000,195.49,195.729,193.191,195.182,1112659.511799,0
+ASML.US,D,20180130,000000,194.086,194.624,191.378,191.568,778597.44733478,0
+ASML.US,D,20180131,000000,193.629,194.843,193.261,194.186,731909.46821731,0
+ASML.US,D,20180201,000000,193.339,194.604,191.747,192.703,775042.15280242,0
+ASML.US,D,20180202,000000,190.702,190.852,186.043,186.143,957932.37043581,0
+ASML.US,D,20180205,000000,184.979,188.064,178.578,178.618,953883.815204,0
+ASML.US,D,20180206,000000,178.628,185.874,177.781,185.705,3011509.27005,0
+ASML.US,D,20180207,000000,182.818,183.316,178.906,179.106,1333153.0720831,0
+ASML.US,D,20180208,000000,178.787,179.254,170.485,172.128,1846947.8829416,0
+ASML.US,D,20180209,000000,174.188,176.905,168.266,175.74,2164580.6490781,0
+ASML.US,D,20180212,000000,175.402,179.264,175.144,178.279,1634103.3796142,0
+ASML.US,D,20180213,000000,177.254,178.179,175.89,177.214,517338.05013961,0
+ASML.US,D,20180214,000000,183.057,183.774,183.057,183.057,972674.93818443,0
+ASML.US,D,20180215,000000,184.859,186.75,182.689,186.472,1174117.1829806,0
+ASML.US,D,20180216,000000,184.521,186.84,183.744,184.013,772339.76730029,0
+ASML.US,D,20180220,000000,183.684,188.851,183.664,187.058,798581.03559068,0
+ASML.US,D,20180221,000000,188.223,189.417,185.855,185.984,735190.50578235,0
+ASML.US,D,20180222,000000,187.258,187.556,184.182,184.929,832518.57723863,0
+ASML.US,D,20180223,000000,185.555,188.562,185.277,188.303,775275.22099443,0
+ASML.US,D,20180226,000000,191.448,192.305,189.776,192.155,1225187.2459494,0
+ASML.US,D,20180227,000000,190.364,191.847,188.901,188.901,900086.25162608,0
+ASML.US,D,20180228,000000,189.637,190.154,186.561,186.93,651873.65016183,0
+ASML.US,D,20180301,000000,184.809,186.481,180.857,183.644,942693.52817492,0
+ASML.US,D,20180302,000000,182.251,185.496,180.917,185.197,727476.14954782,0
+ASML.US,D,20180305,000000,186.292,190.94,185.954,189.766,763758.43757569,0
+ASML.US,D,20180306,000000,191.378,194.594,190.652,194.066,1608599.4908623,0
+ASML.US,D,20180307,000000,195.53,197.481,194.066,197.123,1367490.4462328,0
+ASML.US,D,20180308,000000,197.998,198.267,195.45,196.157,479082.71931391,0
+ASML.US,D,20180309,000000,198.416,200.815,197.978,200.337,674299.43141241,0
+ASML.US,D,20180312,000000,201.771,203.543,201.213,202.169,824451.60490327,0
+ASML.US,D,20180313,000000,203.563,204.349,198.158,199.034,686570.67264234,0
+ASML.US,D,20180314,000000,203.164,203.274,200.238,202.378,766554.25127547,0
+ASML.US,D,20180315,000000,205.026,206.141,203.543,205.165,732217.88173,0
+ASML.US,D,20180316,000000,204.299,205.295,203.364,204.797,859131.54911109,0
+ASML.US,D,20180319,000000,204.747,204.837,200.945,203.543,1111371.6091174,0
+ASML.US,D,20180320,000000,201.433,205.026,201.363,203.404,826127.28483544,0
+ASML.US,D,20180321,000000,203.861,206.648,203.164,204.479,486481.6298058,0
+ASML.US,D,20180322,000000,200.995,202.846,195.61,195.858,1053924.3182052,0
+ASML.US,D,20180323,000000,196.635,197.341,190.413,190.483,1200934.0895211,0
+ASML.US,D,20180326,000000,196.147,198.546,193.339,198.466,811923.18497871,0
+ASML.US,D,20180327,000000,198.217,198.934,190.274,191.628,712791.84884722,0
+ASML.US,D,20180328,000000,188.95,190.523,184.829,186.103,2902232.4353364,0
+ASML.US,D,20180329,000000,187.378,191.757,186.392,189.975,1247160.9552759,0
+ASML.US,D,20180402,000000,188.93,190.523,182.38,184.699,737050.028297,0
+ASML.US,D,20180403,000000,189.059,191.438,187.895,190.792,1218349.9092478,0
+ASML.US,D,20180404,000000,183.376,189.727,183.206,189.677,1782058.4835537,0
+ASML.US,D,20180405,000000,190.802,192.235,188.731,190.095,900181.6890323,0
+ASML.US,D,20180406,000000,188.95,190.642,185.615,186.203,875791.90642236,0
+ASML.US,D,20180409,000000,189.447,193.798,188.373,189.945,809061.06739671,0
+ASML.US,D,20180410,000000,195.57,198.108,193.261,196.665,926083.40107744,0
+ASML.US,D,20180411,000000,196.665,197.749,196.665,196.665,894151.04956416,0
+ASML.US,D,20180412,000000,196.973,198.347,196.207,197.311,1091769.7704863,0
+ASML.US,D,20180413,000000,196.933,198.178,195.968,196.754,549824.94321317,0
+ASML.US,D,20180416,000000,198.656,198.984,196.675,197.749,866129.6224969,0
+ASML.US,D,20180417,000000,199.462,204.12,198.854,203.493,1288805.8209284,0
+ASML.US,D,20180418,000000,199.7,199.7,194.226,197.381,1777479.4972642,0
+ASML.US,D,20180419,000000,194.714,194.803,185.785,186.65,2742618.8987752,0
+ASML.US,D,20180420,000000,186.402,187.516,183.973,184.67,1807377.5251189,0
+ASML.US,D,20180423,000000,183.038,186.82,182.39,183.038,844790.82307283,0
+ASML.US,D,20180424,000000,187.546,188.552,183.386,185.645,1199478.4179253,0
+ASML.US,D,20180425,000000,185.267,185.447,182.072,183.376,867871.60631128,0
+ASML.US,D,20180426,000000,185.545,187.506,184.939,187.208,915179.42626698,0
+ASML.US,D,20180427,000000,187.447,187.606,184.262,184.819,1151280.5185812,0
+ASML.US,D,20180430,000000,182.748,183.336,180.847,181.623,670314.16624997,0
+ASML.US,D,20180501,000000,181.673,184.829,181.185,184.521,502554.29361569,0
+ASML.US,D,20180502,000000,184.291,185.237,183.097,183.466,528611.71932359,0
+ASML.US,D,20180503,000000,185.555,186.79,183.077,185.775,1647831.2970442,0
+ASML.US,D,20180504,000000,184.331,189.199,183.844,188.442,817980.9487623,0
+ASML.US,D,20180507,000000,187.796,188.482,186.979,187.835,591757.1256886,0
+ASML.US,D,20180508,000000,185.775,187.348,185.187,186.85,875521.66787215,0
+ASML.US,D,20180509,000000,187.825,190.911,187.596,190.782,537669.23147496,0
+ASML.US,D,20180510,000000,192.125,193.837,191.797,193.788,429948.52878466,0
+ASML.US,D,20180511,000000,192.643,193.349,191.11,191.608,420208.89032995,0
+ASML.US,D,20180514,000000,194.136,196.316,194.017,194.644,422100.56018145,0
+ASML.US,D,20180515,000000,193.808,193.977,190.483,192.693,591046.87046555,0
+ASML.US,D,20180516,000000,193.688,195.62,193.549,195.53,509359.48298053,0
+ASML.US,D,20180517,000000,196.137,196.774,193.937,195.042,544074.58833801,0
+ASML.US,D,20180518,000000,193.519,193.867,189.557,190.214,1039703.1400757,0
+ASML.US,D,20180521,000000,194.982,195.54,193.639,195.172,1129892.4935476,0
+ASML.US,D,20180522,000000,195.639,196.276,194.266,195.202,481001.51348085,0
+ASML.US,D,20180523,000000,190.94,192.961,190.493,192.961,746295.40144797,0
+ASML.US,D,20180524,000000,193.111,193.808,191.448,193.559,337548.04130159,0
+ASML.US,D,20180525,000000,192.245,193.967,191.608,193.817,321457.29461475,0
+ASML.US,D,20180529,000000,188.921,191.398,187.418,188.532,678519.77397541,0
+ASML.US,D,20180530,000000,189.876,191.468,189.019,189.975,605124.39018353,0
+ASML.US,D,20180531,000000,191.19,191.668,187.766,189.527,815176.09362403,0
+ASML.US,D,20180601,000000,193.141,194.912,191.618,194.843,537485.38889248,0
+ASML.US,D,20180604,000000,196.207,196.764,195.002,196.545,457870.5000286,0
+ASML.US,D,20180605,000000,201.085,202.259,199.959,201.741,633924.3855646,0
+ASML.US,D,20180606,000000,202.508,206.061,201.612,205.872,591282.95247039,0
+ASML.US,D,20180607,000000,203.414,203.692,198.456,200.049,958118.22222685,0
+ASML.US,D,20180608,000000,199.89,200.745,197.859,199.939,868889.27044276,0
+ASML.US,D,20180611,000000,202.179,203.134,201.651,202.269,547925.23652748,0
+ASML.US,D,20180612,000000,201.134,202.568,199.82,201.761,377540.3329203,0
+ASML.US,D,20180613,000000,205.613,207.714,204.927,206.002,1036426.1209278,0
+ASML.US,D,20180614,000000,207.316,209.037,206.848,208.102,737452.87461164,0
+ASML.US,D,20180615,000000,207.226,207.714,206.061,207.056,852339.41960183,0
+ASML.US,D,20180618,000000,202.259,203.652,201.015,203.463,625706.72258786,0
+ASML.US,D,20180619,000000,196.396,198.984,194.484,198.725,777467.26752441,0
+ASML.US,D,20180620,000000,198.148,199.104,197.023,198.058,562672.82729746,0
+ASML.US,D,20180621,000000,199.352,199.462,196.167,196.853,926905.16737511,0
+ASML.US,D,20180622,000000,199.541,200.109,196.725,198.914,758332.56988163,0
+ASML.US,D,20180625,000000,194.076,194.206,188.701,189.527,1099756.3744796,0
+ASML.US,D,20180626,000000,191.528,192.086,190.125,190.802,1148005.5086418,0
+ASML.US,D,20180627,000000,192.513,193.141,186.72,186.88,687877.66280527,0
+ASML.US,D,20180628,000000,183.794,186.65,183.166,186.581,920787.12733497,0
+ASML.US,D,20180629,000000,190.842,192.325,190.443,190.802,927840.45395596,0
+ASML.US,D,20180702,000000,186.611,188.313,182.938,188.184,2036901.4732388,0
+ASML.US,D,20180703,000000,186.442,187.855,184.351,184.55,451426.96820308,0
+ASML.US,D,20180705,000000,188.601,189.547,187.486,188.901,561237.24778723,0
+ASML.US,D,20180706,000000,187.158,190.672,187.128,190.194,394601.52733765,0
+ASML.US,D,20180709,000000,192.743,192.981,190.294,191.906,1289279.9941466,0
+ASML.US,D,20180710,000000,193.221,193.419,191.368,192.215,1013957.1416933,0
+ASML.US,D,20180711,000000,189.577,190.334,186.332,186.591,874121.24951157,0
+ASML.US,D,20180712,000000,189.677,192.165,189.169,192.125,648674.99014742,0
+ASML.US,D,20180713,000000,193.071,193.071,191.388,191.986,439108.51057218,0
+ASML.US,D,20180716,000000,192.623,193.857,192.165,192.842,1196890.5573106,0
+ASML.US,D,20180717,000000,192.573,197.461,192.175,196.953,1435884.9099393,0
+ASML.US,D,20180718,000000,205.385,210.57,205.055,210.023,3750937.196668,0
+ASML.US,D,20180719,000000,207.963,208.859,206.888,207.475,874621.54244096,0
+ASML.US,D,20180720,000000,208.869,213.447,208.869,211.865,1430616.7651167,0
+ASML.US,D,20180723,000000,211.626,213.646,209.127,212.791,965434.75516813,0
+ASML.US,D,20180724,000000,211.526,211.924,205.454,205.952,952975.6529386,0
+ASML.US,D,20180725,000000,207.933,211.138,207.126,211.048,2354895.8969146,0
+ASML.US,D,20180726,000000,208.251,208.987,206.47,208.809,1567711.0922295,0
+ASML.US,D,20180727,000000,208.997,209.635,204.747,205.593,955150.62119589,0
+ASML.US,D,20180730,000000,208.589,208.759,205.872,206.738,718617.54904307,0
+ASML.US,D,20180731,000000,207.375,208.471,206.2,206.24,1205880.7609756,0
+ASML.US,D,20180801,000000,206.25,207.584,205.046,206.161,832639.12975173,0
+ASML.US,D,20180802,000000,204.987,208.301,204.519,208.032,636901.02803404,0
+ASML.US,D,20180803,000000,206.3,207.166,204.667,207.016,473239.94084536,0
+ASML.US,D,20180806,000000,205.285,206.012,204.697,205.842,519842.52859939,0
+ASML.US,D,20180807,000000,206.778,207.226,205.265,205.832,557762.32159694,0
+ASML.US,D,20180808,000000,205.912,206.608,205.195,205.295,510307.82941697,0
+ASML.US,D,20180809,000000,205.514,205.663,201.463,201.592,1054922.8948554,0
+ASML.US,D,20180810,000000,197.331,198.158,195.3,196.515,883443.97719178,0
+ASML.US,D,20180813,000000,197.491,198.586,197.093,197.291,948730.19526871,0
+ASML.US,D,20180814,000000,199.641,199.82,197.511,198.168,424162.00815556,0
+ASML.US,D,20180815,000000,193.987,194.315,188.731,190.015,1329500.330936,0
+ASML.US,D,20180816,000000,191.09,192.384,190.145,190.692,1297593.0945296,0
+ASML.US,D,20180817,000000,187.696,190.503,186.88,190.234,758344.62513294,0
+ASML.US,D,20180820,000000,191.638,192.713,190.364,192.275,558511.75638675,0
+ASML.US,D,20180821,000000,192.573,194.325,192.275,193.241,725289.12603923,0
+ASML.US,D,20180822,000000,192.901,193.867,192.006,193.539,400362.93285985,0
+ASML.US,D,20180823,000000,194.534,194.892,192.155,192.325,388689.43117406,0
+ASML.US,D,20180824,000000,194.405,195.828,194.236,195.629,313245.65926367,0
+ASML.US,D,20180827,000000,198.705,201.651,198.038,201.045,566691.244401,0
+ASML.US,D,20180828,000000,200.109,200.527,197.521,199.232,453977.65845955,0
+ASML.US,D,20180829,000000,198.138,200.059,198.068,199.332,416599.3471667,0
+ASML.US,D,20180830,000000,197.949,199.362,197.321,197.769,366059.71525548,0
+ASML.US,D,20180831,000000,196.913,198.217,196.346,197.62,402993.99145839,0
+ASML.US,D,20180904,000000,191.847,192.663,190.204,192.265,719012.3585235,0
+ASML.US,D,20180905,000000,190.632,190.97,187.168,188.064,657662.17999948,0
+ASML.US,D,20180906,000000,184.64,185.177,176.806,177.771,2179138.3696399,0
+ASML.US,D,20180907,000000,174.646,177.751,173.75,174.327,923036.43630868,0
+ASML.US,D,20180910,000000,180.847,180.927,177.891,178.956,1041482.2942483,0
+ASML.US,D,20180911,000000,175.87,177.185,174.726,176.746,633400.98673686,0
+ASML.US,D,20180912,000000,170.953,171.052,166.443,169.022,3210853.9011182,0
+ASML.US,D,20180913,000000,175.73,177.941,174.596,175.422,2536651.9163205,0
+ASML.US,D,20180914,000000,176.806,178.319,175.692,177.681,1136478.6791803,0
+ASML.US,D,20180917,000000,177.383,178.349,176.129,176.468,596540.0466461,0
+ASML.US,D,20180918,000000,178.021,180.827,178.021,179.812,712743.62784198,0
+ASML.US,D,20180919,000000,179.922,182.42,179.534,182.201,1093377.1373277,0
+ASML.US,D,20180920,000000,184.272,185.107,182.968,184.57,582285.71657557,0
+ASML.US,D,20180921,000000,182.579,183.226,181.165,181.603,1158578.9686454,0
+ASML.US,D,20180924,000000,183.864,184.65,182.579,184.55,528493.17601903,0
+ASML.US,D,20180925,000000,185.167,185.397,182.311,183.336,535227.03848029,0
+ASML.US,D,20180926,000000,180.041,184.381,179.832,181.952,727292.30696534,0
+ASML.US,D,20180927,000000,181.315,182.968,180.957,181.903,309887.26716938,0
+ASML.US,D,20180928,000000,178.817,181.445,178.757,181.225,632669.63482402,0
+ASML.US,D,20181001,000000,183.963,185.555,182.649,183.206,537216.15494654,0
+ASML.US,D,20181002,000000,181.445,185.387,181.445,183.286,436846.14174288,0
+ASML.US,D,20181003,000000,184.341,185.387,183.067,184.879,857628.66111436,0
+ASML.US,D,20181004,000000,184.033,184.162,178.209,180.698,633305.54933065,0
+ASML.US,D,20181005,000000,179.175,180.22,175.014,177.125,717136.76234041,0
+ASML.US,D,20181008,000000,174.457,176.258,173.173,175.104,626519.44744705,0
+ASML.US,D,20181009,000000,174.138,177.293,173.849,176.328,618414.30014922,0
+ASML.US,D,20181010,000000,168.285,170.127,165.627,165.697,1572817.4957638,0
+ASML.US,D,20181011,000000,169.729,173.651,163.458,165.557,1727768.6638806,0
+ASML.US,D,20181012,000000,169.111,169.957,165.159,167.986,940105.66756024,0
+ASML.US,D,20181015,000000,167.15,168.783,166.583,167.081,697832.28657501,0
+ASML.US,D,20181016,000000,171.928,175.662,171.351,175.144,854475.20829236,0
+ASML.US,D,20181017,000000,180.807,182.39,176.687,178.319,1773690.1299356,0
+ASML.US,D,20181018,000000,175.8,176.179,169.489,170.057,879476.79490631,0
+ASML.US,D,20181019,000000,169.829,171.799,167.429,169.4,768196.77926655,0
+ASML.US,D,20181022,000000,170.077,170.614,167.966,169.947,538074.08699814,0
+ASML.US,D,20181023,000000,161.457,168.096,161.208,166.702,1308095.2276297,0
+ASML.US,D,20181024,000000,161.237,161.616,152.249,152.438,2015740.4887716,0
+ASML.US,D,20181025,000000,159.157,164.124,157.763,162.93,1107830.3790448,0
+ASML.US,D,20181026,000000,158.451,163.049,156.39,160.192,908862.47458022,0
+ASML.US,D,20181029,000000,162.422,163.567,154.569,157.445,773450.85962942,0
+ASML.US,D,20181030,000000,160.092,163.288,159.665,162.631,1356595.5128608,0
+ASML.US,D,20181031,000000,164.781,166.832,163.826,166.115,758875.05619061,0
+ASML.US,D,20181101,000000,164.851,169.699,163.517,169.361,1403581.8594483,0
+ASML.US,D,20181102,000000,171.63,172.227,166.573,168.654,983985.77772662,0
+ASML.US,D,20181105,000000,166.245,167.22,163.576,166.613,588669.97674881,0
+ASML.US,D,20181106,000000,167.996,171.242,167.768,171.002,1549885.3939582,0
+ASML.US,D,20181107,000000,171.818,172.068,169.729,170.993,1078445.7039753,0
+ASML.US,D,20181108,000000,168.982,170.933,167.906,168.654,1962406.0477648,0
+ASML.US,D,20181109,000000,166.305,169.499,165.528,169.151,1813671.3709073,0
+ASML.US,D,20181112,000000,163.975,164.124,161.019,162.89,2996649.1636012,0
+ASML.US,D,20181113,000000,163.676,167.41,163.368,164.712,1486930.8624056,0
+ASML.US,D,20181114,000000,167.31,168.256,165.807,166.483,1210544.1340242,0
+ASML.US,D,20181115,000000,163.338,170.395,162.85,170.385,2104909.1642991,0
+ASML.US,D,20181116,000000,163.936,164.861,161.805,162.88,3213068.0489422,0
+ASML.US,D,20181119,000000,162.153,162.442,157.465,157.664,1531928.0925267,0
+ASML.US,D,20181120,000000,151.353,157.206,150.915,155.484,2205342.4675721,0
+ASML.US,D,20181121,000000,158.351,160.471,157.973,157.983,1114367.3390681,0
+ASML.US,D,20181123,000000,156.25,158.58,156.25,157.733,770665.09197239,0
+ASML.US,D,20181126,000000,159.157,161.586,158.341,161.367,1096522.5533155,0
+ASML.US,D,20181127,000000,160.7,162.083,159.635,161.347,564706.14635186,0
+ASML.US,D,20181128,000000,164.114,168.096,161.675,167.996,636277.16877872,0
+ASML.US,D,20181129,000000,166.285,166.991,164.781,165.299,1120281.4444402,0
+ASML.US,D,20181130,000000,162.85,165.239,162.263,165.159,1412016.5169486,0
+ASML.US,D,20181203,000000,167.578,171.76,166.872,171.232,2503887.7524668,0
+ASML.US,D,20181204,000000,169.231,169.937,163.258,163.507,1686359.8802329,0
+ASML.US,D,20181206,000000,158.58,160.471,156.39,160.332,1138494.9199619,0
+ASML.US,D,20181207,000000,158.898,159.924,153.155,153.762,1465196.2488969,0
+ASML.US,D,20181210,000000,155.674,157.196,153.065,155.564,950197.92211578,0
+ASML.US,D,20181211,000000,157.893,158.898,154.648,155.624,1530935.5435022,0
+ASML.US,D,20181212,000000,160.332,161.277,158.789,159.227,952172.97412216,0
+ASML.US,D,20181213,000000,159.048,159.615,157.783,158.161,724381.9683781,0
+ASML.US,D,20181214,000000,156.54,158.241,154.996,155.205,718512.0655941,0
+ASML.US,D,20181217,000000,155.176,158.261,153.851,154.777,712252.37635107,0
+ASML.US,D,20181218,000000,157.266,158.779,155.912,156.708,736873.21794445,0
+ASML.US,D,20181219,000000,154.181,157.097,147.8,148.318,1640039.5862804,0
+ASML.US,D,20181220,000000,150.547,151.084,146.207,147.153,2821474.3068066,0
+ASML.US,D,20181221,000000,146.287,147.063,142.643,143.091,1873514.6430174,0
+ASML.US,D,20181224,000000,143.738,145.052,139.577,139.766,333590.90505889,0
+ASML.US,D,20181226,000000,141.19,147.471,139.269,147.391,658285.03465053,0
+ASML.US,D,20181227,000000,144.425,148.835,144.156,148.815,753043.3283691,0
+ASML.US,D,20181228,000000,151.85,151.99,149.183,149.472,701929.06281207,0
+ASML.US,D,20181231,000000,150.377,151.343,148.386,149.979,369927.44171764,0
+ASML.US,D,20190102,000000,148.706,151.562,148.278,150.637,625132.08894205,0
+ASML.US,D,20190103,000000,145.719,146.695,142.036,142.335,1119076.9239134,0
+ASML.US,D,20190104,000000,145.211,149.362,144.614,148.496,611588.01409457,0
+ASML.US,D,20190107,000000,150.835,153.493,150.179,151.89,1008389.6247964,0
+ASML.US,D,20190108,000000,152.756,153.025,149.919,150.766,551671.40587225,0
+ASML.US,D,20190109,000000,156.042,157.694,155.146,157.037,809189.65674403,0
+ASML.US,D,20190110,000000,155.444,157.166,154.698,156.738,1066682.7925089,0
+ASML.US,D,20190111,000000,155.654,157.445,155.046,156.161,663634.55241962,0
+ASML.US,D,20190114,000000,154.309,154.549,152.528,152.946,705751.58208182,0
+ASML.US,D,20190115,000000,153.175,155.066,152.548,153.463,500812.3098013,0
+ASML.US,D,20190116,000000,153.404,153.623,151.502,151.592,557821.59324922,0
+ASML.US,D,20190117,000000,150.139,152.886,149.591,151.85,988769.70328838,0
+ASML.US,D,20190118,000000,153.413,158.083,153.115,156.828,1727242.2512401,0
+ASML.US,D,20190122,000000,155.076,155.176,152.268,153.732,1004911.6847933,0
+ASML.US,D,20190123,000000,157.405,158.122,154.837,156.25,1513690.5065023,0
+ASML.US,D,20190124,000000,161.457,163.418,161.237,162.791,1437711.2805129,0
+ASML.US,D,20190125,000000,166.951,170.435,166.384,170.266,1403735.5639025,0
+ASML.US,D,20190128,000000,165.518,169.081,165.05,167.868,2346047.3424526,0
+ASML.US,D,20190129,000000,168.116,168.444,166.085,168.285,1003080.2911984,0
+ASML.US,D,20190130,000000,168.813,171.162,167.459,170.774,713453.88306503,0
+ASML.US,D,20190131,000000,168.375,170.117,167.966,168.693,583188.85581958,0
+ASML.US,D,20190201,000000,170.385,172.177,169.819,171.958,824892.62618038,0
+ASML.US,D,20190204,000000,171.978,173.203,171.42,173.063,563339.88453665,0
+ASML.US,D,20190205,000000,173.292,175.552,173.063,175.034,675199.5568436,0
+ASML.US,D,20190206,000000,177.383,180.29,177.353,180.101,1613291.9974349,0
+ASML.US,D,20190207,000000,176.915,177.343,173.779,174.556,1529889.750451,0
+ASML.US,D,20190208,000000,171.67,174.994,171.41,174.526,656861.5103916,0
+ASML.US,D,20190211,000000,172.934,173.361,171.63,172.068,677892.90090725,0
+ASML.US,D,20190212,000000,173.789,176.637,173.789,176.169,935450.33134579,0
+ASML.US,D,20190213,000000,176.03,176.955,175.512,175.73,678377.12016822,0
+ASML.US,D,20190214,000000,176.557,178.179,176.06,177.662,1099854.8256986,0
+ASML.US,D,20190215,000000,178.399,178.409,176.856,177.691,855345.19559528,0
+ASML.US,D,20190219,000000,174.397,176.955,174.387,175.87,934268.91671734,0
+ASML.US,D,20190220,000000,175.293,177.603,175.234,177.185,622910.90888807,0
+ASML.US,D,20190221,000000,175.234,176.667,174.586,175.94,739441.99107789,0
+ASML.US,D,20190222,000000,177.643,178.438,176.687,178.199,514177.56508768,0
+ASML.US,D,20190225,000000,181.017,181.445,179.544,180.23,764838.38717226,0
+ASML.US,D,20190226,000000,178.618,179.722,178.001,178.667,685381.2211797,0
+ASML.US,D,20190227,000000,178.438,178.438,175.692,177.453,402493.698529,0
+ASML.US,D,20190228,000000,176.697,177.194,175.99,176.248,330439.46144544,0
+ASML.US,D,20190301,000000,177.731,178.578,176.537,178.419,404397.4236318,0
+ASML.US,D,20190304,000000,178.667,179.972,176.915,178.946,579316.10633604,0
+ASML.US,D,20190305,000000,177.961,179.056,177.483,177.841,268461.40524899,0
+ASML.US,D,20190306,000000,177.633,177.701,174.497,174.606,517992.04752321,0
+ASML.US,D,20190307,000000,173.601,173.621,170.525,171.092,672630.78371017,0
+ASML.US,D,20190308,000000,169.599,172.506,169.211,172.376,431321.82282979,0
+ASML.US,D,20190311,000000,171.898,175.522,171.868,174.546,632838.40834236,0
+ASML.US,D,20190312,000000,175.422,176.885,174.267,175.92,528155.62898233,0
+ASML.US,D,20190313,000000,177.095,177.323,175.81,175.94,434206.04170585,0
+ASML.US,D,20190314,000000,176.627,177.613,176.119,176.667,543760.14719965,0
+ASML.US,D,20190315,000000,180.857,185.964,180.827,185.825,1499384.9416138,0
+ASML.US,D,20190318,000000,183.654,184.511,182.52,183.744,611662.35481099,0
+ASML.US,D,20190319,000000,184.66,185.585,182.53,183.913,709265.68783886,0
+ASML.US,D,20190320,000000,183.614,185.715,181.564,184.222,606074.74582852,0
+ASML.US,D,20190321,000000,183.077,188.383,183.067,187.328,799104.43441841,0
+ASML.US,D,20190322,000000,184.58,184.949,180.678,180.967,972192.728132,0
+ASML.US,D,20190325,000000,179.584,181.146,178.488,179.584,1067267.4721975,0
+ASML.US,D,20190326,000000,179.444,181.156,179.324,180.529,430381.51322756,0
+ASML.US,D,20190327,000000,180.37,181.165,176.477,177.393,816268.09847191,0
+ASML.US,D,20190328,000000,176.955,178.279,176.149,177.533,323787.9765348,0
+ASML.US,D,20190329,000000,179.534,181.593,178.787,181.255,713331.32134337,0
+ASML.US,D,20190401,000000,184.321,186.003,183.864,185.515,671915.50546574,0
+ASML.US,D,20190402,000000,186.96,187.148,185.407,186.82,516993.47087297,0
+ASML.US,D,20190403,000000,190.035,191.498,189.477,190.572,717678.24404512,0
+ASML.US,D,20190404,000000,191.07,191.817,190.284,191.2,453873.17961485,0
+ASML.US,D,20190405,000000,193.32,194.435,193.251,194.106,522192.29800068,0
+ASML.US,D,20190408,000000,194.704,196.326,194.345,196.207,522551.94633145,0
+ASML.US,D,20190409,000000,194.784,195.659,193.788,194.286,734912.23039793,0
+ASML.US,D,20190410,000000,192.852,193.449,191.408,192.563,634559.29546696,0
+ASML.US,D,20190411,000000,190.552,192.046,190.164,190.742,470274.34902295,0
+ASML.US,D,20190412,000000,194.534,195.53,193.409,195.47,447166.44146905,0
+ASML.US,D,20190415,000000,193.997,194.435,191.807,192.603,404058.87199083,0
+ASML.US,D,20190416,000000,194.096,197.053,193.798,196.266,783666.68051089,0
+ASML.US,D,20190417,000000,200.845,201.333,193.329,196.008,1328585.1364406,0
+ASML.US,D,20190418,000000,198.596,199.541,197.173,198.456,1045983.9260086,0
+ASML.US,D,20190422,000000,197.212,198.416,196.376,198.068,370916.97692939,0
+ASML.US,D,20190423,000000,196.735,198.656,196.655,197.859,454796.41094439,0
+ASML.US,D,20190424,000000,198.118,200.288,197.769,197.978,503893.43111544,0
+ASML.US,D,20190425,000000,199.372,199.8,196.645,198.844,785072.12189286,0
+ASML.US,D,20190426,000000,199.422,201.741,197.769,201.681,655362.64081198,0
+ASML.US,D,20190429,000000,200.427,201.741,199.601,200.925,375818.44119143,0
+ASML.US,D,20190430,000000,201.143,203.453,200.805,203.264,346676.88035656,0
+ASML.US,D,20190501,000000,204.329,205.265,200.885,200.905,401895.95898485,0
+ASML.US,D,20190502,000000,201.045,201.96,198.666,200.447,416543.08932725,0
+ASML.US,D,20190503,000000,201.263,203.134,200.735,203.124,354649.41988998,0
+ASML.US,D,20190506,000000,196.863,200.069,195.699,199.7,424563.84986592,0
+ASML.US,D,20190507,000000,197.59,197.59,193.131,195.34,640158.95970074,0
+ASML.US,D,20190508,000000,196.336,198.148,195.55,196.077,589097.93817033,0
+ASML.US,D,20190509,000000,193.101,194.634,189.557,193.698,706798.37973729,0
+ASML.US,D,20190510,000000,192.842,194.694,190.234,193.449,801493.38338647,0
+ASML.US,D,20190513,000000,188.253,188.821,184.879,185.377,1021148.0991002,0
+ASML.US,D,20190514,000000,190.154,193.678,189.547,192.773,1065077.434876,0
+ASML.US,D,20190515,000000,189.955,196.735,189.776,195.28,730733.07661025,0
+ASML.US,D,20190516,000000,195.192,198.247,194.754,196.764,727979.45629005,0
+ASML.US,D,20190517,000000,196.495,199.034,195.4,195.848,719460.41203054,0
+ASML.US,D,20190520,000000,188.711,190.085,183.854,185.417,1322475.1332347,0
+ASML.US,D,20190521,000000,189.329,189.975,187.944,188.601,756781.46087967,0
+ASML.US,D,20190522,000000,186.382,188.681,186.382,186.432,519069.98791124,0
+ASML.US,D,20190523,000000,184.53,186.362,183.784,185.545,858292.70454073,0
+ASML.US,D,20190524,000000,186.86,187.536,184.63,184.759,444059.20044373,0
+ASML.US,D,20190528,000000,187.496,188.233,185.805,185.894,683849.19965897,0
+ASML.US,D,20190529,000000,183.554,185.028,181.923,183.554,1185666.1137361,0
+ASML.US,D,20190530,000000,184.112,186.153,183.794,184.849,478230.81488796,0
+ASML.US,D,20190531,000000,183.614,184.849,182.679,183.048,798682.50062255,0
+ASML.US,D,20190603,000000,183.574,184.809,181.355,181.992,541715.77749823,0
+ASML.US,D,20190604,000000,183.953,185.496,183.107,185.397,947787.87645793,0
+ASML.US,D,20190605,000000,186.73,187.088,183.794,184.361,366172.23093438,0
+ASML.US,D,20190606,000000,185.595,187.964,185.157,187.636,410219.10541056,0
+ASML.US,D,20190607,000000,190.413,193.191,189.776,191.388,495505.99001607,0
+ASML.US,D,20190610,000000,191.04,194.126,190.931,192.991,776573.16971887,0
+ASML.US,D,20190611,000000,196.983,197.261,193.768,194.784,534663.45548152,0
+ASML.US,D,20190612,000000,194.246,194.246,191.498,191.588,477223.19679925,0
+ASML.US,D,20190613,000000,192.503,192.872,191.777,192.663,275661.40409425,0
+ASML.US,D,20190614,000000,186.452,188.004,185.437,186.91,495489.91634766,0
+ASML.US,D,20190617,000000,186.89,187.308,184.501,184.6,489386.94537166,0
+ASML.US,D,20190618,000000,184.451,190.582,184.451,189.537,1396051.3457963,0
+ASML.US,D,20190619,000000,191.24,192.951,190.135,191.588,367939.32985566,0
+ASML.US,D,20190620,000000,197.7,198.188,195.142,196.306,442905.91473503,0
+ASML.US,D,20190621,000000,195.948,197.401,195.062,196.893,578279.35472334,0
+ASML.US,D,20190624,000000,197.978,198.436,196.515,197.401,489858.10477706,0
+ASML.US,D,20190625,000000,197.401,197.68,192.852,193.748,550061.02521801,0
+ASML.US,D,20190626,000000,198.964,199.522,197.67,198.964,805969.90003982,0
+ASML.US,D,20190627,000000,199.242,200.059,198.666,199.541,354526.85816833,0
+ASML.US,D,20190628,000000,203.702,204.19,202.1,202.408,416021.69970806,0
+ASML.US,D,20190701,000000,210.232,210.83,207.316,209.237,651835.47519935,0
+ASML.US,D,20190702,000000,208.809,209.535,207.694,208.709,588060.18195335,0
+ASML.US,D,20190703,000000,208.161,209.057,207.724,208.161,305217.86649507,0
+ASML.US,D,20190705,000000,203.951,204.787,201.671,204.17,440301.98045193,0
+ASML.US,D,20190708,000000,203.016,203.931,201.313,202.508,437050.07641089,0
+ASML.US,D,20190709,000000,200.407,201.781,199.83,201.114,544477.43465264,0
+ASML.US,D,20190710,000000,201.98,203.732,201.463,202.598,1013447.8073255,0
+ASML.US,D,20190711,000000,204.031,204.17,201.781,203.184,276956.33900587,0
+ASML.US,D,20190712,000000,202.518,203.503,201.861,202.657,439051.24812845,0
+ASML.US,D,20190715,000000,202.776,203.632,200.567,201.253,699870.62865078,0
+ASML.US,D,20190716,000000,199.929,201.423,198.934,199.551,656626.43299105,0
+ASML.US,D,20190717,000000,211.865,213.726,209.475,211.885,2106523.5633704,0
+ASML.US,D,20190718,000000,215.797,220.953,215.677,220.625,1801428.2585971,0
+ASML.US,D,20190719,000000,217.24,218.942,217.16,217.658,812154.24396216,0
+ASML.US,D,20190722,000000,219.29,222.038,219.29,221.67,809027.9154556,0
+ASML.US,D,20190723,000000,224.725,225.173,223.222,224.089,853788.05896766,0
+ASML.US,D,20190724,000000,224.069,228.259,223.889,227.831,808326.70167104,0
+ASML.US,D,20190725,000000,226.557,226.766,223.611,223.929,535963.41341451,0
+ASML.US,D,20190726,000000,226.05,226.218,224.685,224.705,410609.89647388,0
+ASML.US,D,20190729,000000,224.477,225.103,223.292,224.825,334767.29666595,0
+ASML.US,D,20190730,000000,221.6,223.302,221.291,222.256,477924.41058381,0
+ASML.US,D,20190731,000000,221.023,221.321,215.309,216.891,533699.03537666,0
+ASML.US,D,20190801,000000,219.967,223.849,213.348,215.548,857026.90315311,0
+ASML.US,D,20190802,000000,216.633,216.633,212.392,214.054,570895.51329558,0
+ASML.US,D,20190805,000000,210.62,210.66,204.707,206.48,712814.95474556,0
+ASML.US,D,20190806,000000,209.844,210.77,206.898,209.157,494578.74026943,0
+ASML.US,D,20190807,000000,207.903,210.49,206.748,209.963,440396.41325386,0
+ASML.US,D,20190808,000000,211.128,214.682,210.899,214.174,645005.17072761,0
+ASML.US,D,20190809,000000,211.058,211.576,207.554,210.252,426434.42302762,0
+ASML.US,D,20190812,000000,210.312,210.85,208.032,208.739,300029.08541013,0
+ASML.US,D,20190813,000000,207.066,214.92,205.763,213.367,614855.99180402,0
+ASML.US,D,20190814,000000,205.215,206.598,201.552,203.164,939031.74558932,0
+ASML.US,D,20190815,000000,203.294,205.703,202.05,204.279,696876.90790864,0
+ASML.US,D,20190816,000000,203.762,207.664,203.533,207.196,614758.54518927,0
+ASML.US,D,20190819,000000,211.048,211.646,209.396,209.953,346872.77819035,0
+ASML.US,D,20190820,000000,209.904,210.461,208.381,208.967,282731.80898794,0
+ASML.US,D,20190821,000000,212.791,212.791,210.75,211.258,306208.40631109,0
+ASML.US,D,20190822,000000,210.56,211.068,207.992,209.525,386396.9242165,0
+ASML.US,D,20190823,000000,207.963,210.74,204.021,204.907,618792.03135694,0
+ASML.US,D,20190826,000000,208.181,208.739,206.658,208.301,304875.29643699,0
+ASML.US,D,20190827,000000,209.575,209.934,207.435,208.371,369503.49871322,0
+ASML.US,D,20190828,000000,207.514,210.202,206.698,210.013,326214.09586106,0
+ASML.US,D,20190829,000000,214.194,215.975,213.686,213.885,380483.82344864,0
+ASML.US,D,20190830,000000,217.319,218.046,214.264,216.703,367416.9356322,0
+ASML.US,D,20190903,000000,214.781,215.687,213.069,214.164,630117.93996327,0
+ASML.US,D,20190904,000000,218.762,221.411,218.216,221.231,455905.49406497,0
+ASML.US,D,20190905,000000,230.06,231.693,229.424,230.778,1009190.2944043,0
+ASML.US,D,20190906,000000,231.863,233.724,230.857,232.231,895960.34186503,0
+ASML.US,D,20190909,000000,232.709,235.864,232.529,234.918,551369.0199852,0
+ASML.US,D,20190910,000000,233.684,235.227,231.783,235.227,755648.26725647,0
+ASML.US,D,20190911,000000,235.237,238.721,234.839,238.721,803844.15739204,0
+ASML.US,D,20190912,000000,238.582,241.598,238.094,240.273,850624.5601029,0
+ASML.US,D,20190913,000000,243.707,244.544,241.756,242.364,959573.89382262,0
+ASML.US,D,20190916,000000,239.527,240.751,238.86,239.657,409840.36959855,0
+ASML.US,D,20190917,000000,239.129,241.806,238.681,241.498,755691.46524033,0
+ASML.US,D,20190918,000000,242.086,243.877,240.055,243.161,535289.3239454,0
+ASML.US,D,20190919,000000,243.777,245.4,242.961,242.961,427737.39477344,0
+ASML.US,D,20190920,000000,244.027,244.195,238.164,239.259,861024.22356686,0
+ASML.US,D,20190923,000000,239.637,242.623,239.308,241.866,358814.5092178,0
+ASML.US,D,20190924,000000,242.116,243.3,238.621,239.835,623956.70193927,0
+ASML.US,D,20190925,000000,236.213,241.428,234.769,240.941,556598.98984546,0
+ASML.US,D,20190926,000000,242.931,243.011,239.915,241.438,638152.7649618,0
+ASML.US,D,20190927,000000,240.503,241.448,234.898,237.218,587447.37334506,0
+ASML.US,D,20190930,000000,238.462,242.772,238.302,241.806,526086.14417401,0
+ASML.US,D,20191001,000000,242.543,243.519,238.164,238.86,674092.48293158,0
+ASML.US,D,20191002,000000,237.019,237.049,231.962,233.903,731943.62476269,0
+ASML.US,D,20191003,000000,234.51,238.362,232.211,237.854,563894.42609694,0
+ASML.US,D,20191004,000000,237.964,239.795,237.686,239.497,538775.30078272,0
+ASML.US,D,20191007,000000,240.821,242.802,240.602,240.831,578270.31328485,0
+ASML.US,D,20191008,000000,237.556,239.069,235.088,235.625,593132.42894229,0
+ASML.US,D,20191009,000000,239.029,241.349,238.322,239.717,449594.57000386,0
+ASML.US,D,20191010,000000,242.514,247.481,241.766,244.793,859498.22967179,0
+ASML.US,D,20191011,000000,251.521,255.483,250.885,253.065,1069553.9515294,0
+ASML.US,D,20191014,000000,252.906,255.026,252.209,254.677,751802.64208837,0
+ASML.US,D,20191015,000000,256.439,262.213,256.011,260.431,1304007.4928311,0
+ASML.US,D,20191016,000000,253.324,253.752,246.784,247.709,1779010.5141806,0
+ASML.US,D,20191017,000000,249.372,250.328,246.525,247.013,1588480.2810291,0
+ASML.US,D,20191018,000000,247.231,248.506,245.62,247.659,1690083.9482836,0
+ASML.US,D,20191021,000000,250.925,254.05,250.258,253.492,862595.42465434,0
+ASML.US,D,20191022,000000,251.93,253.334,248.287,248.496,851064.57677573,0
+ASML.US,D,20191023,000000,248.087,251.094,246.843,250.805,949932.70658694,0
+ASML.US,D,20191024,000000,253.862,258.42,253.702,257.912,665408.68357083,0
+ASML.US,D,20191025,000000,255.473,257.644,254.907,256.967,570991.95530606,0
+ASML.US,D,20191028,000000,260.282,261.228,258.819,259.405,703469.121167,0
+ASML.US,D,20191029,000000,261.735,262.083,257.206,257.544,524447.63460005,0
+ASML.US,D,20191030,000000,256.161,258.947,254.13,258.589,510875.43083284,0
+ASML.US,D,20191031,000000,258.241,258.241,254.369,254.996,652348.82798433,0
+ASML.US,D,20191101,000000,260.103,263.646,259.087,263.407,636167.66691265,0
+ASML.US,D,20191104,000000,266.314,268.653,265.806,266.881,680323.03865061,0
+ASML.US,D,20191105,000000,265.548,267.618,264.751,265.528,415888.08733937,0
+ASML.US,D,20191106,000000,263.337,263.895,261.636,262.531,930927.60289575,0
+ASML.US,D,20191107,000000,262.869,264.532,261.038,261.486,577389.2753349,0
+ASML.US,D,20191108,000000,259.655,262.004,258.589,261.128,764173.33914162,0
+ASML.US,D,20191111,000000,260.013,261.326,259.017,260.58,465630.06345554,0
+ASML.US,D,20191112,000000,262.004,262.939,260.471,261.426,349299.9021209,0
+ASML.US,D,20191113,000000,261.844,264.253,261.138,263.706,436140.90954121,0
+ASML.US,D,20191114,000000,262.442,264.223,261.954,263.517,560353.19602445,0
+ASML.US,D,20191115,000000,267.986,269.16,267.269,268.623,686575.69566373,0
+ASML.US,D,20191118,000000,266.771,269.868,265.538,267.159,450868.40822569,0
+ASML.US,D,20191119,000000,266.652,266.931,264.164,265.288,481271.75203107,0
+ASML.US,D,20191120,000000,265.04,265.726,260.839,262.661,425376.5747251,0
+ASML.US,D,20191121,000000,263.238,263.297,260.451,260.869,671372.01455249,0
+ASML.US,D,20191122,000000,263.656,263.995,258.709,260.083,634360.38382033,0
+ASML.US,D,20191125,000000,262.163,265.478,261.934,264.89,422006.12737951,0
+ASML.US,D,20191126,000000,267.409,267.529,264.95,265.208,465569.78719899,0
+ASML.US,D,20191127,000000,264.94,265.378,263.845,265.179,392351.21375966,0
+ASML.US,D,20191129,000000,267.121,267.121,264.194,264.383,273873.20848318,0
+ASML.US,D,20191202,000000,263.875,263.975,257.823,259.455,796152.90705587,0
+ASML.US,D,20191203,000000,257.076,258.888,255.085,258.739,956518.89221964,0
+ASML.US,D,20191204,000000,262.75,264.174,261.944,263.547,457788.12247798,0
+ASML.US,D,20191205,000000,266.513,268.822,265.14,267.529,654351.00430616,0
+ASML.US,D,20191206,000000,274.327,275.461,272.167,273.63,741806.82954332,0
+ASML.US,D,20191209,000000,275.611,275.989,271.023,271.111,441314.62156202,0
+ASML.US,D,20191210,000000,271.48,273.809,270.833,272.674,388985.78943545,0
+ASML.US,D,20191211,000000,272.018,277.801,272.018,277.482,476658.6091962,0
+ASML.US,D,20191212,000000,275.203,280.648,274.815,280.618,877023.5512646,0
+ASML.US,D,20191213,000000,281.872,285.098,280.488,283.206,740038.72601777,0
+ASML.US,D,20191216,000000,284.51,287.177,284.51,286.202,565952.86025823,0
+ASML.US,D,20191217,000000,290.134,290.243,286.292,288.054,410597.84122256,0
+ASML.US,D,20191218,000000,288.044,288.83,285.177,285.426,489849.06333857,0
+ASML.US,D,20191219,000000,283.953,285.098,282.479,285.088,419736.72632029,0
+ASML.US,D,20191220,000000,285.993,287.576,285.555,286.819,844129.7934593,0
+ASML.US,D,20191223,000000,288.68,290.553,288.632,289.298,434904.2416776,0
+ASML.US,D,20191224,000000,287.217,288.392,284.58,288.144,224726.96270262,0
+ASML.US,D,20191226,000000,288.253,289.696,287.447,289.497,195773.26286735,0
+ASML.US,D,20191227,000000,290.583,291.617,289.308,289.825,324484.16729799,0
+ASML.US,D,20191230,000000,289.577,289.855,286.879,288.104,346892.87027588,0
+ASML.US,D,20191231,000000,288.193,289.646,286.591,289.099,305918.07567536,0
+ASML.US,D,20200102,000000,294.325,296.336,293.668,295.848,587121.88155967,0
+ASML.US,D,20200103,000000,291.169,293.807,290.791,291.08,420446.98154333,0
+ASML.US,D,20200106,000000,286.401,288.88,285.685,288.76,632159.29585187,0
+ASML.US,D,20200107,000000,291.786,294.275,290.543,291.906,489291.50796545,0
+ASML.US,D,20200108,000000,293.718,296.206,293.021,294.932,549549.68164158,0
+ASML.US,D,20200109,000000,296.296,296.893,293.349,294.425,593365.49713429,0
+ASML.US,D,20200110,000000,293.13,293.568,288.74,289.338,458263.30030047,0
+ASML.US,D,20200113,000000,291.796,294.663,290.631,294.495,415256.19124984,0
+ASML.US,D,20200114,000000,292.254,298.844,291.587,295.569,624040.08409417,0
+ASML.US,D,20200115,000000,294.643,295.968,292.832,293.16,517270.74165312,0
+ASML.US,D,20200116,000000,295.569,295.958,292.642,294.135,560847.46132818,0
+ASML.US,D,20200117,000000,293.957,294.106,292.374,293.12,761499.08255921,0
+ASML.US,D,20200121,000000,291.239,294.305,290.602,291.518,586705.97538946,0
+ASML.US,D,20200122,000000,293.618,294.703,289.168,289.408,1134785.9209754,0
+ASML.US,D,20200123,000000,290.085,290.253,284.828,287.536,729824.91434485,0
+ASML.US,D,20200124,000000,290.045,292.434,287.705,288.99,1000868.1525829,0
+ASML.US,D,20200127,000000,280.538,281.962,277.214,277.721,910249.83308522,0
+ASML.US,D,20200128,000000,279.623,283.574,278.587,283.495,1674777.7975363,0
+ASML.US,D,20200129,000000,289.228,291.418,286.939,289.298,990343.91818869,0
+ASML.US,D,20200130,000000,284.092,287.914,283.843,287.596,812940.84911018,0
+ASML.US,D,20200131,000000,281.354,281.604,273.7,274.188,1302856.216331,0
+ASML.US,D,20200203,000000,277.084,282.191,276.776,281.514,850458.80039737,0
+ASML.US,D,20200204,000000,288.124,292.364,287.447,292.334,814213.68272772,0
+ASML.US,D,20200205,000000,300.268,300.268,296.067,299.262,1066979.1507703,0
+ASML.US,D,20200206,000000,300.436,302.467,299.551,302.407,714511.73136753,0
+ASML.US,D,20200207,000000,297.64,298.575,296.216,297.928,1817835.4556308,0
+ASML.US,D,20200210,000000,297.032,302.557,296.992,302.537,381837.02540825,0
+ASML.US,D,20200211,000000,305.832,308.977,305.802,308.718,808519.58569201,0
+ASML.US,D,20200212,000000,308.35,310.391,307.982,310.123,671539.78346656,0
+ASML.US,D,20200213,000000,307.684,311.028,306.767,309.933,759770.15860042,0
+ASML.US,D,20200214,000000,310.053,311.864,307.255,309.007,677052.04712833,0
+ASML.US,D,20200218,000000,300.308,303.045,299.81,302.049,775174.76056684,0
+ASML.US,D,20200219,000000,303.97,310.311,303.831,310.073,1119754.0271954,0
+ASML.US,D,20200220,000000,308.56,309.266,303.274,306.231,1144770.6828734,0
+ASML.US,D,20200221,000000,303.045,303.662,297.699,298.943,1161486.2934198,0
+ASML.US,D,20200224,000000,282.39,288.432,281.614,283.714,1379320.6661857,0
+ASML.US,D,20200225,000000,288.73,289.089,277.881,278.02,1194310.7335302,0
+ASML.US,D,20200226,000000,282.769,285.565,279.015,279.712,881437.78245283,0
+ASML.US,D,20200227,000000,272.436,280.23,269.509,270.833,1406457.0368858,0
+ASML.US,D,20200228,000000,261.636,271.052,259.843,270.335,1688951.7592647,0
+ASML.US,D,20200302,000000,272.934,280.856,269.11,280.856,1106879.0187956,0
+ASML.US,D,20200303,000000,286.163,290.005,275.711,277.741,1961760.0872155,0
+ASML.US,D,20200304,000000,285.645,295.021,283.295,294.653,1319917.4107483,0
+ASML.US,D,20200305,000000,284.321,289.099,279.443,281.604,1488376.4879586,0
+ASML.US,D,20200306,000000,277.851,281.594,274.805,281.464,1175664.2735654,0
+ASML.US,D,20200309,000000,259.326,270.007,257.764,257.813,1801232.3607632,0
+ASML.US,D,20200310,000000,271.579,273.879,258.888,273.302,1739305.5393849,0
+ASML.US,D,20200311,000000,266.224,268.006,254.548,258.042,1223803.9058615,0
+ASML.US,D,20200312,000000,239.757,248.974,232.081,235.197,2845430.1003693,0
+ASML.US,D,20200313,000000,251.133,251.92,228.449,251.024,2699505.3016714,0
+ASML.US,D,20200316,000000,215.558,242.484,204.787,224.069,1532197.3264727,0
+ASML.US,D,20200317,000000,226.208,234.45,219.838,232.838,1681305.7161209,0
+ASML.US,D,20200318,000000,208.441,221.072,186.84,192.454,3205805.7646318,0
+ASML.US,D,20200319,000000,201.065,214.184,195.968,209.077,1673191.5273846,0
+ASML.US,D,20200320,000000,219.957,231.853,210.61,211.118,2371767.2211238,0
+ASML.US,D,20200323,000000,220.137,229.872,217.518,227.781,1772369.0753128,0
+ASML.US,D,20200324,000000,248.466,254.518,245.002,254.21,1461390.8078998,0
+ASML.US,D,20200325,000000,254.657,266.055,246.136,256.021,1239913.7400296,0
+ASML.US,D,20200326,000000,256.828,270.743,255.583,269.539,1042655.6720426,0
+ASML.US,D,20200327,000000,256.161,257.614,245.998,246.794,1554258.4363712,0
+ASML.US,D,20200330,000000,257.484,263.895,254.677,261.844,1169417.644178,0
+ASML.US,D,20200331,000000,261.924,262.382,253.005,255.613,903074.94934685,0
+ASML.US,D,20200401,000000,247.291,251.741,241.668,243.28,732658.90300711,0
+ASML.US,D,20200402,000000,238.243,246.146,236.67,241.568,807211.59092481,0
+ASML.US,D,20200403,000000,240.383,242.274,236.889,238.97,585188.0183286,0
+ASML.US,D,20200406,000000,254,266.483,253.424,264.87,826619.54093062,0
+ASML.US,D,20200407,000000,273.988,274.795,264.751,266.304,786340.9370933,0
+ASML.US,D,20200408,000000,271.619,274.855,268.086,272.157,912738.23787658,0
+ASML.US,D,20200409,000000,275.711,278.557,268.762,270.435,746078.40692439,0
+ASML.US,D,20200413,000000,268.504,269.788,265.736,267.777,808000.20528138,0
+ASML.US,D,20200414,000000,280.369,287.974,278.478,282.271,1740874.7312638,0
+ASML.US,D,20200415,000000,270.535,277.97,268.693,275.979,1522770.1199478,0
+ASML.US,D,20200416,000000,283.147,285.794,279.573,285.655,1240725.4602846,0
+ASML.US,D,20200417,000000,294.305,294.475,286.839,288.82,920331.03699373,0
+ASML.US,D,20200420,000000,284.918,291.139,284.71,284.848,522113.93886717,0
+ASML.US,D,20200421,000000,279.473,280.916,272.147,274.615,679619.81565749,0
+ASML.US,D,20200422,000000,283.315,288.651,281.584,288.183,610162.48062709,0
+ASML.US,D,20200423,000000,284.232,290.313,281.653,282.719,747766.14210788,0
+ASML.US,D,20200424,000000,284.45,286.979,280.618,286.361,473092.2640168,0
+ASML.US,D,20200427,000000,288.292,289.218,284.828,285.446,702224.41646919,0
+ASML.US,D,20200428,000000,292.006,292.006,285.625,285.943,542184.92769507,0
+ASML.US,D,20200429,000000,290.741,299.043,289.806,298.008,986559.57388143,0
+ASML.US,D,20200430,000000,295.708,295.878,281.673,283.017,862558.25429613,0
+ASML.US,D,20200501,000000,278.537,278.537,272.984,273.819,879289.93851099,0
+ASML.US,D,20200504,000000,274.357,277.91,270.783,277.871,1056713.099675,0
+ASML.US,D,20200505,000000,279.005,287.506,279.005,282.937,837265.33244218,0
+ASML.US,D,20200506,000000,288.392,290.233,285.336,286.421,562957.13030754,0
+ASML.US,D,20200507,000000,292.354,294.485,289.01,293.967,583510.32918787,0
+ASML.US,D,20200508,000000,294.583,298.795,293.817,298.685,693623.99926333,0
+ASML.US,D,20200511,000000,293.001,300.068,292.752,298.675,523574.6334843,0
+ASML.US,D,20200512,000000,299.66,300.168,290.681,291.07,490936.04516507,0
+ASML.US,D,20200513,000000,292.892,295.818,285.296,288.71,1164542.2996272,0
+ASML.US,D,20200514,000000,280.798,298.057,277.99,296.873,1321624.233413,0
+ASML.US,D,20200515,000000,287.267,290.661,284.65,287.059,975522.99130656,0
+ASML.US,D,20200518,000000,292.105,300.805,292.075,299.173,1016037.6771487,0
+ASML.US,D,20200519,000000,298.117,306.141,298.028,300.506,700589.92531232,0
+ASML.US,D,20200520,000000,312.272,320.146,311.596,319.538,1105885.4651668,0
+ASML.US,D,20200521,000000,316.542,318.374,311.346,312.999,651402.49075645,0
+ASML.US,D,20200522,000000,310.043,313.507,308.43,313.367,372434.93399025,0
+ASML.US,D,20200526,000000,316.413,319.28,313.387,313.865,550738.12849995,0
+ASML.US,D,20200527,000000,312.999,313.606,305.274,312.541,823615.77414573,0
+ASML.US,D,20200528,000000,315.238,322.913,313.417,313.965,813257.29945708,0
+ASML.US,D,20200529,000000,319.35,323.8,318.155,323.332,662045.26845517,0
+ASML.US,D,20200601,000000,317.807,321.012,317.429,320.594,536366.25972914,0
+ASML.US,D,20200602,000000,325.461,328.736,322.605,328.448,731062.58681273,0
+ASML.US,D,20200603,000000,334.121,340.94,332.499,339.806,707159.03267233,0
+ASML.US,D,20200604,000000,341.329,346.764,340.492,346.495,901598.1810613,0
+ASML.US,D,20200605,000000,352.258,357.325,349.481,350.526,916433.17240329,0
+ASML.US,D,20200608,000000,344.384,344.971,336.67,342.692,1020838.6809831,0
+ASML.US,D,20200609,000000,340.124,346.524,338.71,342.772,751280.24786492,0
+ASML.US,D,20200610,000000,344.424,346.794,341.189,341.399,1017026.2077562,0
+ASML.US,D,20200611,000000,335.196,338.352,326.557,326.646,936926.09502707,0
+ASML.US,D,20200612,000000,339.766,340.741,330.926,336.63,861285.42067858,0
+ASML.US,D,20200615,000000,331.175,343.448,330.309,343.448,609735.52380984,0
+ASML.US,D,20200616,000000,344.663,348.326,340.522,345.439,880706.43053999,0
+ASML.US,D,20200617,000000,354.598,358.898,353.642,355.622,723963.04839505,0
+ASML.US,D,20200618,000000,352.835,355.016,349.839,352.149,504134.53614165,0
+ASML.US,D,20200619,000000,357.882,361.227,352.845,353.901,802135.32551876,0
+ASML.US,D,20200622,000000,355.593,358.071,353.065,357.454,565517.86660677,0
+ASML.US,D,20200623,000000,363.666,364.831,359.674,359.764,615710.91004281,0
+ASML.US,D,20200624,000000,358.738,360.659,352.785,354.796,625231.54476537,0
+ASML.US,D,20200625,000000,355.682,360.052,351.85,359.674,474026.54599339,0
+ASML.US,D,20200626,000000,360.53,361.287,354.229,354.976,502538.21994727,0
+ASML.US,D,20200629,000000,356.13,358.25,351.402,357.962,624508.22968672,0
+ASML.US,D,20200630,000000,355.424,361.993,355.404,361.117,691601.73085598,0
+ASML.US,D,20200701,000000,361.117,363.248,358.42,360.689,526564.33580934,0
+ASML.US,D,20200702,000000,366.552,368.821,365.417,366.214,457964.93283054,0
+ASML.US,D,20200706,000000,379.035,382.19,376.307,378.228,767573.92461549,0
+ASML.US,D,20200707,000000,378.168,381.314,374.704,374.854,418896.87714565,0
+ASML.US,D,20200708,000000,381.533,384.789,379.642,384.569,610817.48261497,0
+ASML.US,D,20200709,000000,388.033,388.253,378.856,387.138,656546.06464897,0
+ASML.US,D,20200710,000000,391.607,391.717,384.589,388.421,679975.44557116,0
+ASML.US,D,20200713,000000,390.402,395.31,380.587,381.324,1104381.5725658,0
+ASML.US,D,20200714,000000,379.383,390.094,378.178,389.377,896924.76196988,0
+ASML.US,D,20200715,000000,379.911,380.409,365.517,368.384,1671620.3262971,0
+ASML.US,D,20200716,000000,367.09,386.47,365.816,378,2283762.881952,0
+ASML.US,D,20200717,000000,378.198,379.791,372.983,376.397,1068704.056312,0
+ASML.US,D,20200720,000000,376.705,385.107,374.914,384.131,991180.7535505,0
+ASML.US,D,20200721,000000,384.779,384.928,375.969,376.616,840490.11216777,0
+ASML.US,D,20200722,000000,385.256,387.157,382.45,385.236,723974.09904209,0
+ASML.US,D,20200723,000000,382.748,386.819,374.724,377.024,1009755.8866116,0
+ASML.US,D,20200724,000000,364.054,368.135,359.893,360.779,1659990.0225952,0
+ASML.US,D,20200727,000000,370.902,376.587,369.2,374.616,1100976.9686748,0
+ASML.US,D,20200728,000000,373.958,374.576,369.131,369.299,511635.91626969,0
+ASML.US,D,20200729,000000,358.151,359.296,354.906,357.773,1474396.4148554,0
+ASML.US,D,20200730,000000,349.173,356.021,348.207,355.931,1030002.6811878,0
+ASML.US,D,20200731,000000,355.164,355.374,344.165,347.082,973410.30851437,0
+ASML.US,D,20200803,000000,354.249,360.261,353.065,359.734,879014.6769394,0
+ASML.US,D,20200804,000000,361.515,364.889,361.287,363.387,849325.60677418,0
+ASML.US,D,20200805,000000,364.054,366.204,359.833,361.595,602716.35373424,0
+ASML.US,D,20200806,000000,361.137,362.62,357.345,362.312,409897.63204227,0
+ASML.US,D,20200807,000000,363.795,364.203,355.543,359.216,583467.131204,0
+ASML.US,D,20200810,000000,357.912,359.903,352.795,358.559,558516.77940812,0
+ASML.US,D,20200811,000000,359.186,362.432,353.891,354.538,638961.47140389,0
+ASML.US,D,20200812,000000,359.714,368.971,358.788,367.787,576263.11394163,0
+ASML.US,D,20200813,000000,369.509,371.052,365.995,367.737,479692.51410937,0
+ASML.US,D,20200814,000000,364.123,367.12,362.73,364.143,554299.45065796,0
+ASML.US,D,20200817,000000,369.588,373.371,369.19,371.41,436664.30836895,0
+ASML.US,D,20200818,000000,376.417,376.775,369.907,370.146,475707.24894693,0
+ASML.US,D,20200819,000000,373.261,373.301,366.95,367.916,361215.51343716,0
+ASML.US,D,20200820,000000,362.6,366.373,361.466,365.189,507825.45225125,0
+ASML.US,D,20200821,000000,359.286,365.149,358.688,365.139,617034.97847842,0
+ASML.US,D,20200824,000000,373.122,373.66,367.508,370.902,602109.57275159,0
+ASML.US,D,20200825,000000,372.177,373.689,369.21,373.689,385874.52999304,0
+ASML.US,D,20200826,000000,372.963,379.413,372.953,378.676,425753.30132857,0
+ASML.US,D,20200827,000000,379.473,379.553,366.234,369.161,648427.85749555,0
+ASML.US,D,20200828,000000,369.061,372.763,367.777,372.345,499615.82610872,0
+ASML.US,D,20200831,000000,368.861,371.34,366.304,367.16,543508.99613068,0
+ASML.US,D,20200901,000000,376.905,379.642,375.153,379.642,647192.19423621,0
+ASML.US,D,20200902,000000,388.223,393.628,383.156,391.02,921595.83377706,0
+ASML.US,D,20200903,000000,381.802,382.011,363.138,369.101,1283755.6752336,0
+ASML.US,D,20200904,000000,358.648,364.044,346.236,360.52,1229543.2100898,0
+ASML.US,D,20200908,000000,338.89,346.764,336.809,340.831,1570699.7899503,0
+ASML.US,D,20200909,000000,351.262,354.756,346.883,352.627,863467.42116581,0
+ASML.US,D,20200910,000000,357.435,359.933,348.356,350.307,691583.64797901,0
+ASML.US,D,20200911,000000,357.165,360.261,350.884,352.487,691641.91502701,0
+ASML.US,D,20200914,000000,362.83,363.038,358.51,361.027,587047.54084325,0
+ASML.US,D,20200915,000000,367.528,367.737,362.182,363.307,730963.13098943,0
+ASML.US,D,20200916,000000,365.019,365.975,355.573,355.593,992512.85882032,0
+ASML.US,D,20200917,000000,348.834,360.729,348.465,359.863,918235.43247422,0
+ASML.US,D,20200918,000000,363.347,363.964,353.173,359.465,929614.58510718,0
+ASML.US,D,20200921,000000,348.635,356.19,345.957,355.832,670813.4545751,0
+ASML.US,D,20200922,000000,357.155,358.25,351.999,357.793,989830.56540371,0
+ASML.US,D,20200923,000000,358.36,359.704,350.227,350.854,723499.92582388,0
+ASML.US,D,20200924,000000,347.998,356.757,347.042,353.403,783182.46124992,0
+ASML.US,D,20200925,000000,346.206,354.338,344.504,353.711,738054.63257289,0
+ASML.US,D,20200928,000000,359.046,364.521,357.514,364.103,837751.56091171,0
+ASML.US,D,20200929,000000,363.128,368.821,362.63,366.99,620427.52711809,0
+ASML.US,D,20200930,000000,361.864,366.244,360.599,362.352,884563.10635511,0
+ASML.US,D,20201001,000000,368.483,375.471,367.398,374.844,908667.5813507,0
+ASML.US,D,20201002,000000,365.407,368.673,363.058,363.058,725189.67021591,0
+ASML.US,D,20201005,000000,368.125,375.222,367.886,374.944,662492.31735794,0
+ASML.US,D,20201006,000000,367.18,370.295,361.645,363.168,699923.8726774,0
+ASML.US,D,20201007,000000,367.408,369.459,364.661,368.743,561524.56461013,0
+ASML.US,D,20201008,000000,369.698,373.809,369.369,373.749,700075.56792306,0
+ASML.US,D,20201009,000000,378.557,382.668,378.528,381.692,549755.62551814,0
+ASML.US,D,20201012,000000,388.013,393.478,388.013,391.567,856451.26490303,0
+ASML.US,D,20201013,000000,393.976,401.432,390.81,397.55,1047500.8784652,0
+ASML.US,D,20201014,000000,395.091,398.386,388.083,390.572,973205.36924209,0
+ASML.US,D,20201015,000000,376.596,380.637,373.58,379.324,801486.35115654,0
+ASML.US,D,20201016,000000,383.425,385.017,378.626,379.642,606025.520219,0
+ASML.US,D,20201019,000000,384.828,384.908,376.587,378.08,400298.63818619,0
+ASML.US,D,20201020,000000,379.572,381.972,377.054,377.741,363957.07850606,0
+ASML.US,D,20201021,000000,378.408,381.982,375.8,375.819,366219.44733535,0
+ASML.US,D,20201022,000000,373.948,374.924,368.354,368.453,625550.00432082,0
+ASML.US,D,20201023,000000,371.738,372.435,367.12,371.46,476526.00143178,0
+ASML.US,D,20201026,000000,364.581,367.856,357.165,360.589,917644.72516001,0
+ASML.US,D,20201027,000000,361.495,363.596,357.623,359.495,987258.77845745,0
+ASML.US,D,20201028,000000,352.726,358.221,350.676,356.061,971360.91579156,0
+ASML.US,D,20201029,000000,356.509,366.792,355.434,363.914,824291.8728234,0
+ASML.US,D,20201030,000000,356.977,358.968,352.268,354.438,836799.19605817,0
+ASML.US,D,20201102,000000,358.838,362.6,356.12,359.554,907390.72931605,0
+ASML.US,D,20201103,000000,362.75,370.554,362.162,366.294,826423.64309683,0
+ASML.US,D,20201104,000000,367.876,378.995,366.552,377.064,2490174.904101,0
+ASML.US,D,20201105,000000,391.05,393.488,387.367,392.025,1133210.7014708,0
+ASML.US,D,20201106,000000,395.877,401.183,392.025,399.959,722220.0599764,0
+ASML.US,D,20201109,000000,410.58,414.123,400.029,400.029,1293832.8607249,0
+ASML.US,D,20201110,000000,402.785,403.761,391.816,393.11,1343976.6785515,0
+ASML.US,D,20201111,000000,401.083,412.153,400.964,411.575,947976.7420618,0
+ASML.US,D,20201112,000000,412.511,414.651,405.622,406.319,813397.94405571,0
+ASML.US,D,20201113,000000,413.068,414.85,409.922,413.088,591911.8347471,0
+ASML.US,D,20201116,000000,413.446,420.036,413.128,419.907,555941.97864903,0
+ASML.US,D,20201117,000000,418.344,420.822,415.696,419.877,532906.40260299,0
+ASML.US,D,20201118,000000,417.548,420.733,414.492,417.239,552217.91059832,0
+ASML.US,D,20201119,000000,410.848,416.821,410.41,416.801,928469.33623267,0
+ASML.US,D,20201120,000000,417.468,421.768,416.96,417.03,491624.19909406,0
+ASML.US,D,20201123,000000,421.36,422.993,415.417,420.524,608408.44156139,0
+ASML.US,D,20201124,000000,418.821,420.982,416.463,417.696,628123.80047564,0
+ASML.US,D,20201125,000000,416.702,418.105,414.223,416.92,313007.56805028,0
+ASML.US,D,20201127,000000,422.684,431.921,422.136,430.995,439302.39919742,0
+ASML.US,D,20201130,000000,433.713,434.449,426.955,430.955,516597.65678828,0
+ASML.US,D,20201201,000000,440.173,444.732,437.585,442.273,695853.21615152,0
+ASML.US,D,20201202,000000,440.233,445.11,437.376,444.006,1067193.131481,0
+ASML.US,D,20201203,000000,449.939,452.098,445.31,445.877,688626.09299081,0
+ASML.US,D,20201204,000000,446.962,457.304,446.445,457.195,671284.61398048,0
+ASML.US,D,20201207,000000,457.364,463.715,456.906,462.461,641571.43331263,0
+ASML.US,D,20201208,000000,458.708,463.556,457.743,461.306,750408.25135345,0
+ASML.US,D,20201209,000000,456.608,458.747,443.548,445.867,882549.87938624,0
+ASML.US,D,20201210,000000,444.145,451.77,442.164,450.705,547816.73926568,0
+ASML.US,D,20201211,000000,446.783,450.068,444.842,445.608,520148.93290354,0
+ASML.US,D,20201214,000000,445.34,449.749,445.17,445.967,554681.2002828,0
+ASML.US,D,20201215,000000,457.314,462.351,454.727,462.033,650103.53742772,0
+ASML.US,D,20201216,000000,460.738,464.92,457.812,464.212,533173.62734038,0
+ASML.US,D,20201217,000000,471.32,473.859,468.632,469.907,484838.09721045,0
+ASML.US,D,20201218,000000,471.081,472.016,466.98,469.847,742249.86002899,0
+ASML.US,D,20201221,000000,453.134,464.959,452.358,464.939,632592.28029477,0
+ASML.US,D,20201222,000000,466.143,471.21,465.626,468.802,438226.46801795,0
+ASML.US,D,20201223,000000,471.529,472.942,466.861,467.278,395330.87004194,0
+ASML.US,D,20201224,000000,471.529,477.083,469.687,475.61,276195.85356903,0
+ASML.US,D,20201228,000000,479.602,481.155,471.021,472.793,456420.8560585,0
+ASML.US,D,20201229,000000,481.861,481.861,475.043,476.516,383088.76233601,0
+ASML.US,D,20201230,000000,480.567,485.027,480.438,482.319,387923.92271584,0
+ASML.US,D,20201231,000000,482.409,482.926,475.958,480.16,317713.13447852,0
+ASML.US,D,20210104,000000,492.244,496.932,483.106,492.254,1551683.635612,0
+ASML.US,D,20210105,000000,486.5,497.529,486.231,497.529,1046095.4370832,0
+ASML.US,D,20210106,000000,484.23,492.104,482.15,482.628,993399.92439593,0
+ASML.US,D,20210107,000000,488.282,495.428,487.834,493.667,950964.43517828,0
+ASML.US,D,20210108,000000,504.647,506.319,493.935,500.854,746133.66015956,0
+ASML.US,D,20210111,000000,492.741,501.023,491.686,500.078,714904.53163941,0
+ASML.US,D,20210112,000000,499.242,506.816,495.688,505.97,662047.27766372,0
+ASML.US,D,20210113,000000,503.302,507.622,501.491,506.1,521804.5207502,0
+ASML.US,D,20210114,000000,521.947,537.933,521.678,536.201,1473407.884248,0
+ASML.US,D,20210115,000000,524.057,528.527,517.219,519.329,882936.65203245,0
+ASML.US,D,20210119,000000,524.743,541.954,522.385,540.979,1527670.5796056,0
+ASML.US,D,20210120,000000,546.972,549.51,534.748,540.869,1139799.9009164,0
+ASML.US,D,20210121,000000,559.205,564.909,556.846,561.892,1293267.2685176,0
+ASML.US,D,20210122,000000,554.766,561.863,554.068,560.629,915830.40983776,0
+ASML.US,D,20210125,000000,553.432,559.415,545.538,558.817,981876.10874726,0
+ASML.US,D,20210126,000000,554.457,554.925,539.934,540.491,901668.50336061,0
+ASML.US,D,20210127,000000,526.685,531.154,514.402,516.502,1530537.7202089,0
+ASML.US,D,20210128,000000,533.713,545.259,529.054,538.75,984137.47297227,0
+ASML.US,D,20210129,000000,532.577,535.076,520.115,525.889,880960.59542179,0
+ASML.US,D,20210201,000000,538.928,546.872,536.091,545.797,863090.69456235,0
+ASML.US,D,20210202,000000,545.2,548.167,540.929,544.921,733033.62040202,0
+ASML.US,D,20210203,000000,542.751,543.179,533.553,534.508,645388.92956099,0
+ASML.US,D,20210204,000000,538.49,547.36,535.843,546.842,563323.81086823,0
+ASML.US,D,20210205,000000,546.364,547.519,542.482,544.235,468960.32663009,0
+ASML.US,D,20210208,000000,549.321,558.14,549.321,555.263,728216.54289915,0
+ASML.US,D,20210209,000000,557.762,563.067,556.737,556.737,490932.02674797,0
+ASML.US,D,20210210,000000,562.58,564.183,551.033,558.11,465920.39409127,0
+ASML.US,D,20210211,000000,565.736,582.627,564.939,582.349,990841.19730525,0
+ASML.US,D,20210212,000000,582.807,592.144,580.019,588.73,744035.04182724,0
+ASML.US,D,20210216,000000,596.195,599.271,589.884,593.796,631524.38594951,0
+ASML.US,D,20210217,000000,589.078,589.208,572.444,578.477,838117.23686813,0
+ASML.US,D,20210218,000000,575.301,580.318,567.129,573.46,728261.75009156,0
+ASML.US,D,20210219,000000,582.677,591.437,580.248,585.186,834459.47269963,0
+ASML.US,D,20210222,000000,578.516,580.975,567.557,569.538,765236.21046551,0
+ASML.US,D,20210223,000000,562.858,570.214,551.451,567.149,1020655.8430049,0
+ASML.US,D,20210224,000000,564.451,586.729,556.786,585.793,1039344.4963493,0
+ASML.US,D,20210225,000000,573.608,577.312,550.993,551.103,1309223.3982315,0
+ASML.US,D,20210226,000000,563.465,564.6,552.009,558.3,961533.87676486,0
+ASML.US,D,20210301,000000,563.495,575.301,560.041,574.515,690395.20112063,0
+ASML.US,D,20210302,000000,570.066,570.881,554.278,554.418,707302.69108378,0
+ASML.US,D,20210303,000000,555.841,557.184,532.817,535.176,1022742.4060859,0
+ASML.US,D,20210304,000000,529.522,532.946,494.314,502.596,1729339.8649681,0
+ASML.US,D,20210305,000000,519.787,522.624,500.446,518.88,1391712.4599287,0
+ASML.US,D,20210308,000000,518.284,520.971,493.349,494.414,1199330.7410968,0
+ASML.US,D,20210309,000000,519.458,534.798,516.821,531.164,1259988.7472747,0
+ASML.US,D,20210310,000000,531.702,533.424,513.027,515.228,890631.92078573,0
+ASML.US,D,20210311,000000,538.52,539.983,531.632,535.963,1025614.5697108,0
+ASML.US,D,20210312,000000,525.849,530.726,520.414,529.303,726246.51391414,0
+ASML.US,D,20210315,000000,530.328,539.327,527.7,538.72,591615.47648571,0
+ASML.US,D,20210316,000000,537.914,547.131,537.505,540.869,661823.25091019,0
+ASML.US,D,20210317,000000,539.715,557.284,534.46,550.904,854621.88051664,0
+ASML.US,D,20210318,000000,539.476,543.925,530.666,530.836,802576.34679587,0
+ASML.US,D,20210319,000000,536.241,548.455,532.927,538.948,1426732.964986,0
+ASML.US,D,20210322,000000,558.847,569.04,555.094,567.069,1236078.1609043,0
+ASML.US,D,20210323,000000,560.698,562.43,546.902,550.216,879915.80697487,0
+ASML.US,D,20210324,000000,578.088,585.246,569.05,569.618,2155051.9775214,0
+ASML.US,D,20210325,000000,562.062,576.764,560.271,574.963,1105995.9716371,0
+ASML.US,D,20210326,000000,579.571,617.587,579.571,615.974,1964056.6125901,0
+ASML.US,D,20210329,000000,605.234,607.294,592.124,598.584,1234067.9477483,0
+ASML.US,D,20210330,000000,590.631,596.872,586.291,591.974,1088601.2486002,0
+ASML.US,D,20210331,000000,596.772,611.315,595.817,607.792,1604448.4659944,0
+ASML.US,D,20210401,000000,610.201,629.581,610.151,627.222,1938281.4806838,0
+ASML.US,D,20210405,000000,641.556,642.87,628.148,630.567,1554183.0910505,0
+ASML.US,D,20210406,000000,623.599,625.899,608.797,618.273,1302349.8957759,0
+ASML.US,D,20210407,000000,617.447,621.618,612.55,616.85,833471.94669644,0
+ASML.US,D,20210408,000000,626.107,631.652,622.942,629.969,879558.16785265,0
+ASML.US,D,20210409,000000,624.514,628.815,618.821,624.494,641174.61462366,0
+ASML.US,D,20210412,000000,621.777,621.797,611.007,620.662,751486.19174147,0
+ASML.US,D,20210413,000000,625.779,626.884,614.063,619.368,721729.81308976,0
+ASML.US,D,20210414,000000,625.819,631.154,617.328,621.21,729565.72644167,0
+ASML.US,D,20210415,000000,623.957,632.946,617.795,632.14,995862.20947612,0
+ASML.US,D,20210416,000000,630.337,637.903,628.586,635.684,614775.62346196,0
+ASML.US,D,20210419,000000,627.76,629.352,612.808,620.344,1157162.4766165,0
+ASML.US,D,20210420,000000,616.322,618.065,603.283,607.373,1003522.3170798,0
+ASML.US,D,20210421,000000,627.84,645.687,626.077,645.339,2194904.6291457,0
+ASML.US,D,20210422,000000,653.879,655.552,630.557,637.067,1252762.6287183,0
+ASML.US,D,20210423,000000,649.002,660.877,648.166,660.509,1143809.2765814,0
+ASML.US,D,20210426,000000,656.627,665.177,656.627,660.051,813650.09972896,0
+ASML.US,D,20210427,000000,659.942,664.391,651.53,662.39,688918.43283508,0
+ASML.US,D,20210428,000000,654.158,660.459,651.032,655.034,580247.3744998,0
+ASML.US,D,20210429,000000,655.96,656.298,643.926,652.207,512309.00113452,0
+ASML.US,D,20210430,000000,644.134,650.804,635.693,638.053,584256.75016485,0
+ASML.US,D,20210503,000000,649.121,649.489,639.256,645.887,680882.60323229,0
+ASML.US,D,20210504,000000,627.372,630.885,607.871,620.782,1525716.624289,0
+ASML.US,D,20210505,000000,633.613,643.468,627.521,633.493,960855.76887864,0
+ASML.US,D,20210506,000000,629.999,636.23,621.707,635.932,626661.09664995,0
+ASML.US,D,20210507,000000,643.268,652.655,639.256,649.977,581455.91344369,0
+ASML.US,D,20210510,000000,639.844,640.172,618.343,619.079,894359.00264927,0
+ASML.US,D,20210511,000000,608.08,625.391,606.597,622.425,903055.86186561,0
+ASML.US,D,20210512,000000,606.965,611.614,592.432,594.025,1122336.8647886,0
+ASML.US,D,20210513,000000,613.525,620.542,603.82,614.959,1455328.0210949,0
+ASML.US,D,20210514,000000,621.917,642.641,617.248,639.306,1348618.9549104,0
+ASML.US,D,20210517,000000,623.648,627.77,615.167,627.053,941963.18086635,0
+ASML.US,D,20210518,000000,633.035,635.354,623.37,623.938,653292.15139938,0
+ASML.US,D,20210519,000000,600.077,622.743,598.723,622.543,1063457.0081791,0
+ASML.US,D,20210520,000000,624.435,643.736,623.509,640.302,1101444.1096631,0
+ASML.US,D,20210521,000000,637.435,638.908,627.879,630.875,858729.70740073,0
+ASML.US,D,20210524,000000,639.048,653.611,637.335,650.355,804507.19621412,0
+ASML.US,D,20210525,000000,662.41,670.582,658.568,663.515,1103171.0244133,0
+ASML.US,D,20210526,000000,658.508,660.797,651.242,657.075,604961.64429084,0
+ASML.US,D,20210527,000000,652.366,659.146,650.336,656.408,661357.11452619,0
+ASML.US,D,20210528,000000,660.3,667.158,658.239,666.65,623814.04813209,0
+ASML.US,D,20210601,000000,675.798,679.104,659.802,663.028,1309221.389023,0
+ASML.US,D,20210602,000000,661.763,669.866,660.041,665.287,604909.40486849,0
+ASML.US,D,20210603,000000,658.638,661.653,651.49,657.194,620164.3207978,0
+ASML.US,D,20210604,000000,666.003,675.092,664.311,674.375,538047.96728697,0
+ASML.US,D,20210607,000000,671.3,675.48,667.656,673.081,602120.62339863,0
+ASML.US,D,20210608,000000,681.661,683.085,667.716,671.847,570452.48280991,0
+ASML.US,D,20210609,000000,676.057,679.074,671.926,673.688,446550.61904793,0
+ASML.US,D,20210610,000000,680.357,695.587,677.6,690.81,810797.02358544,0
+ASML.US,D,20210611,000000,689.087,689.814,682.328,687.933,450984.94232169,0
+ASML.US,D,20210614,000000,690.382,700.365,686.47,700.077,645012.20295754,0
+ASML.US,D,20210615,000000,698.364,701.689,687.773,692.621,517433.48754582,0
+ASML.US,D,20210616,000000,696.831,700.694,684.647,689.924,599015.39158188,0
+ASML.US,D,20210617,000000,682.338,695.338,682.08,689.704,756584.55844159,0
+ASML.US,D,20210618,000000,676.405,678.237,659.852,662.311,1632191.6176772,0
+ASML.US,D,20210621,000000,669.637,673.051,663.624,671.767,573105.64270252,0
+ASML.US,D,20210622,000000,671.608,678.596,667.437,676.863,549419.08308571,0
+ASML.US,D,20210623,000000,677.57,680.228,670.682,672.753,530471.24183825,0
+ASML.US,D,20210624,000000,682.646,688.849,681.661,685.932,475632.90823052,0
+ASML.US,D,20210625,000000,684.877,686.48,677.023,677.251,437135.46777434,0
+ASML.US,D,20210628,000000,689.804,696.583,689.555,694.92,632325.05555739,0
+ASML.US,D,20210629,000000,690.82,696.065,689.087,694.492,405268.41553899,0
+ASML.US,D,20210630,000000,685.534,687.475,677.63,681.821,777640.05945987,0
+ASML.US,D,20210701,000000,678.267,682.656,665.725,670.443,1010841.8638339,0
+ASML.US,D,20210702,000000,679.502,680.865,674.774,678.566,455714.61925255,0
+ASML.US,D,20210706,000000,680.437,684.499,667.865,676.923,799115.48506545,0
+ASML.US,D,20210707,000000,684.977,686.638,675.44,681.173,448861.20888247,0
+ASML.US,D,20210708,000000,662.221,666.78,656.149,664.889,860634.43710781,0
+ASML.US,D,20210709,000000,675.042,683.951,670.065,682.338,591388.43591936,0
+ASML.US,D,20210712,000000,690.869,699.26,690.043,698.574,626869.04973506,0
+ASML.US,D,20210713,000000,697.031,701.381,694.412,697.2,631586.67141462,0
+ASML.US,D,20210714,000000,710.578,713.574,703.581,707.154,863383.03440663,0
+ASML.US,D,20210715,000000,703.272,703.959,687.743,694.752,739038.14015899,0
+ASML.US,D,20210716,000000,693.706,697.758,677.909,678.446,586250.88965248,0
+ASML.US,D,20210719,000000,665.048,675.39,662.828,675.072,866587.7220467,0
+ASML.US,D,20210720,000000,668.024,679.671,664.152,675.122,816207.82221536,0
+ASML.US,D,20210721,000000,696.722,711.673,691.546,711.583,1298646.924415,0
+ASML.US,D,20210722,000000,723.429,730.387,714.739,720.393,958776.23802756,0
+ASML.US,D,20210723,000000,738.032,746.901,733.394,738.37,1084319.6251763,0
+ASML.US,D,20210726,000000,748.304,749.1,738.609,744.253,701068.11694764,0
+ASML.US,D,20210727,000000,741.356,742.332,723.489,735.872,893082.15061462,0
+ASML.US,D,20210728,000000,740.212,751.101,735.673,749.937,726311.81319207,0
+ASML.US,D,20210729,000000,751.689,757.871,749.937,755.711,642426.35155141,0
+ASML.US,D,20210730,000000,750.833,758.667,746.911,756.736,494633.99350461,0
+ASML.US,D,20210802,000000,760.748,765.714,758.388,759.603,506555.63244653,0
+ASML.US,D,20210803,000000,760.468,770.263,757.492,769.358,540765.42185324,0
+ASML.US,D,20210804,000000,781.671,788.152,777.51,785.105,638174.86625586,0
+ASML.US,D,20210805,000000,794.99,795.119,780.008,784.378,733386.23650286,0
+ASML.US,D,20210806,000000,774.255,776.913,769.716,773.05,564349.51183392,0
+ASML.US,D,20210809,000000,779.909,781.91,775.35,778.387,483435.66964132,0
+ASML.US,D,20210810,000000,785.205,786.638,773.598,778.983,597400.99251053,0
+ASML.US,D,20210811,000000,780.815,782.985,771.219,778.913,427226.05119701,0
+ASML.US,D,20210812,000000,778.406,778.406,768.362,770.881,775205.90329939,0
+ASML.US,D,20210813,000000,768.97,779.282,766.401,778.665,460792.89386715,0
+ASML.US,D,20210816,000000,777.54,780.646,769.557,777.072,432377.66192375,0
+ASML.US,D,20210817,000000,771.558,773.16,760.339,766.421,490021.85527403,0
+ASML.US,D,20210818,000000,766.093,775.131,761.952,762.37,458670.1650322,0
+ASML.US,D,20210819,000000,751.928,773.777,751.271,771.309,520916.45057031,0
+ASML.US,D,20210820,000000,774.833,780.556,767.854,777.889,514475.93255761,0
+ASML.US,D,20210823,000000,784.657,801.897,784.2,801.022,733853.37749114,0
+ASML.US,D,20210824,000000,795.577,797.169,791.118,795.089,459815.41390671,0
+ASML.US,D,20210825,000000,797.867,802.754,794.502,797.329,477348.77233373,0
+ASML.US,D,20210826,000000,797.717,805.183,793.665,800.355,456078.28600043,0
+ASML.US,D,20210827,000000,803.62,823.876,803.152,822.045,667765.48520205,0
+ASML.US,D,20210830,000000,828.973,832.009,825.837,828.635,497532.27684054,0
+ASML.US,D,20210831,000000,832.765,833.144,816.421,822.165,586949.08962422,0
+ASML.US,D,20210901,000000,827.769,839.614,825.778,831.173,589847.37296015,0
+ASML.US,D,20210902,000000,841.037,850.802,837.783,850.036,757085.85597525,0
+ASML.US,D,20210903,000000,837.444,851.719,837.444,846.9,707526.71783731,0
+ASML.US,D,20210907,000000,853.998,857.532,846.562,850.524,791451.35904472,0
+ASML.US,D,20210908,000000,846.412,848.673,838.828,846.792,724571.83858624,0
+ASML.US,D,20210909,000000,844.313,851.499,840.978,842.362,650530.49424497,0
+ASML.US,D,20210910,000000,859.572,863.933,846.204,847.667,1152754.2730539,0
+ASML.US,D,20210913,000000,857.87,860.827,849.797,859.871,644694.74800636,0
+ASML.US,D,20210914,000000,872.283,884.229,868.193,876.475,991260.1172883,0
+ASML.US,D,20210915,000000,875.409,878.396,867.963,877.718,810529.79884806,0
+ASML.US,D,20210916,000000,865.694,878.166,864.011,875.727,822330.88527688,0
+ASML.US,D,20210917,000000,863.673,863.883,841.287,848.623,1692631.6247273,0
+ASML.US,D,20210920,000000,827.928,834.458,818.87,829.769,1137432.0486381,0
+ASML.US,D,20210921,000000,848.772,851.111,833.473,843.576,917692.94616524,0
+ASML.US,D,20210922,000000,840.709,860.269,838.37,853.45,678232.4571525,0
+ASML.US,D,20210923,000000,865.943,877.122,865.814,868.293,754329.22184222,0
+ASML.US,D,20210924,000000,856.039,861.952,853.829,857.472,517474.67632113,0
+ASML.US,D,20210927,000000,832.268,836.807,822.175,824.404,1077937.3742117,0
+ASML.US,D,20210928,000000,784.468,788.908,762.987,769.985,2421692.0352181,0
+ASML.US,D,20210929,000000,774.753,775.968,739.335,740.63,2245280.51056,0
+ASML.US,D,20210930,000000,744.412,752.366,732.597,735.385,1094115.5214705,0
+ASML.US,D,20211001,000000,735.275,735.275,718.86,732.119,1196009.5193606,0
+ASML.US,D,20211004,000000,719.378,720.632,699.778,703.64,1685469.8008445,0
+ASML.US,D,20211005,000000,715.575,732.936,713.186,723.299,1217355.3510147,0
+ASML.US,D,20211006,000000,715.913,725.112,709.622,722.941,985914.61793631,0
+ASML.US,D,20211007,000000,735.673,743.835,732.537,737.066,1284302.1799596,0
+ASML.US,D,20211008,000000,739.585,739.953,719.805,720.741,1053409.9608159,0
+ASML.US,D,20211011,000000,713.346,726.226,711.942,712.469,711793.27219698,0
+ASML.US,D,20211012,000000,724.415,724.415,712.977,715.585,879904.75632783,0
+ASML.US,D,20211013,000000,733.452,739.675,730.337,734.707,1186067.9554465,0
+ASML.US,D,20211014,000000,759.553,768.472,755.681,768.124,1391130.7940529,0
+ASML.US,D,20211015,000000,770.771,779.332,765.714,779.093,889004.4618588,0
+ASML.US,D,20211018,000000,763.982,778.037,762.907,777.928,1028048.7258712,0
+ASML.US,D,20211019,000000,777.889,791.157,776.037,790.501,969263.30206352,0
+ASML.US,D,20211020,000000,772.036,774.892,748.344,757.682,1919967.5447344,0
+ASML.US,D,20211021,000000,754.546,777.281,753.899,777.281,1097411.6280996,0
+ASML.US,D,20211022,000000,787.773,798.245,785.871,790.511,1311901.673231,0
+ASML.US,D,20211025,000000,789.256,792.71,776.744,778.147,796425.15481463,0
+ASML.US,D,20211026,000000,786.001,787.574,773.957,780.904,751192.84729291,0
+ASML.US,D,20211027,000000,787.644,808.258,786.787,790.54,962386.78579509,0
+ASML.US,D,20211028,000000,803.5,811.195,800.136,802.575,696604.66014988,0
+ASML.US,D,20211029,000000,796.692,803.829,794.253,802.276,591481.86411701,0
+ASML.US,D,20211101,000000,796.374,797.459,786.081,796.911,581359.4714332,0
+ASML.US,D,20211102,000000,803.49,808.796,802.465,803.192,509612.64325805,0
+ASML.US,D,20211103,000000,809.503,822.543,801.669,821,573140.80385219,0
+ASML.US,D,20211104,000000,822.602,843.875,820.582,841.247,1070117.5345282,0
+ASML.US,D,20211105,000000,842.968,845.348,832.487,837.793,743392.09509067,0
+ASML.US,D,20211108,000000,846.204,847.637,838.778,840.689,736405.07235189,0
+ASML.US,D,20211109,000000,842.75,846.164,832.845,840.809,684288.21172753,0
+ASML.US,D,20211110,000000,820.592,826.355,806.248,808.955,745837.30189817,0
+ASML.US,D,20211111,000000,824.215,829.919,820.184,824.325,420744.344409,0
+ASML.US,D,20211112,000000,830.864,845.706,826.017,842.372,537096.60703771,0
+ASML.US,D,20211115,000000,845.706,852.236,843.715,847.408,645054.39633712,0
+ASML.US,D,20211116,000000,842.262,853.231,838.022,851.191,698473.22410302,0
+ASML.US,D,20211117,000000,849.857,858.567,848.275,850.116,555447.7133453,0
+ASML.US,D,20211118,000000,867.884,871.537,861.095,869.566,875555.82441754,0
+ASML.US,D,20211119,000000,857.422,858.119,845.179,847.846,787069.27519332,0
+ASML.US,D,20211122,000000,845.706,850.315,815.754,816.769,891289.93658644,0
+ASML.US,D,20211123,000000,802.834,810.449,784.498,798.703,1206683.4397919,0
+ASML.US,D,20211124,000000,773.499,794.741,768.99,793.665,1260444.8376159,0
+ASML.US,D,20211126,000000,778.406,787.265,767.576,773.519,794949.39113336,0
+ASML.US,D,20211129,000000,786.369,806.865,781.402,806.149,1426162.3497574,0
+ASML.US,D,20211130,000000,798.295,812.419,778.585,782.905,1157104.2095685,0
+ASML.US,D,20211201,000000,803.73,823.628,793.715,795.258,1214907.1303943,0
+ASML.US,D,20211202,000000,775.908,787.792,769.855,780.795,967579.58529714,0
+ASML.US,D,20211203,000000,777.421,782.139,751.579,763.137,1127854.1514718,0
+ASML.US,D,20211206,000000,750.634,753.122,733.344,748.165,1236692.9787212,0
+ASML.US,D,20211207,000000,779.431,800.604,775.201,797.249,993987.61789733,0
+ASML.US,D,20211208,000000,794.482,796.244,787.534,795.179,557590.53426576,0
+ASML.US,D,20211209,000000,777.61,781.422,763.962,764.212,716862.5053731,0
+ASML.US,D,20211210,000000,768.83,775.131,764.082,773.339,609288.47490707,0
+ASML.US,D,20211213,000000,772.085,773.339,756.029,756.158,621870.13885825,0
+ASML.US,D,20211214,000000,746.214,752.047,735.165,746.184,851705.51430375,0
+ASML.US,D,20211215,000000,756.258,783.98,752.386,783.602,920721.82805704,0
+ASML.US,D,20211216,000000,790.311,791.147,745.428,746.791,1017936.3792301,0
+ASML.US,D,20211217,000000,742.989,749.758,735.872,741.715,1676736.7758742,0
+ASML.US,D,20211220,000000,739.475,748.484,736.36,744.691,654243.51164864,0
+ASML.US,D,20211221,000000,767.297,775.918,756.706,774.523,847294.29692834,0
+ASML.US,D,20211222,000000,769.348,783.512,766.571,783.512,540850.81321669,0
+ASML.US,D,20211223,000000,786.001,796.961,785.443,792.7,502244.87549872,0
+ASML.US,D,20211227,000000,785.762,804.745,785.723,802.605,533505.14675142,0
+ASML.US,D,20211228,000000,808.418,808.418,794.363,796.024,554656.0851759,0
+ASML.US,D,20211229,000000,789.435,796.483,785.762,793.257,409434.50947109,0
+ASML.US,D,20211230,000000,794.95,799.499,791.227,791.516,416593.31954105,0
+ASML.US,D,20211231,000000,792.8,796.522,787.225,787.484,239127.96499743,0
+ASML.US,D,20220103,000000,787.086,790.669,776.426,788.818,728687.70230454,0
+ASML.US,D,20220104,000000,785.006,785.006,754.993,770.721,883700.15128213,0
+ASML.US,D,20220105,000000,757.582,758.209,736.937,737.564,1206347.9019638,0
+ASML.US,D,20220106,000000,731.492,755.451,721.866,754.825,2063651.0712928,0
+ASML.US,D,20220107,000000,750.146,755.063,735.513,747.877,1378353.232268,0
+ASML.US,D,20220110,000000,708.727,719.747,694.662,719.269,1995127.0136347,0
+ASML.US,D,20220111,000000,699.3,723.489,693.089,721.229,2144018.4087593,0
+ASML.US,D,20220112,000000,731.273,741.296,727.013,734.1,970334.21022161,0
+ASML.US,D,20220113,000000,764.012,769.457,720.722,722.145,1646610.702849,0
+ASML.US,D,20220114,000000,727.599,738.48,720.253,736.439,1328026.5764632,0
+ASML.US,D,20220118,000000,732.975,733.015,706.478,707.453,1193006.7571801,0
+ASML.US,D,20220119,000000,728.924,730.845,691.118,691.218,1610719.2058844,0
+ASML.US,D,20220120,000000,717.009,722.046,698.534,698.782,1553423.6102179,0
+ASML.US,D,20220121,000000,699.599,713.356,687.156,687.176,1708159.7930196,0
+ASML.US,D,20220124,000000,658.806,681.153,641.576,679.949,2865642.7384001,0
+ASML.US,D,20220125,000000,645.547,660.887,636.818,641.517,2118329.6728207,0
+ASML.US,D,20220126,000000,654.437,671.996,637.644,646.155,1391813.9249606,0
+ASML.US,D,20220127,000000,657.573,657.771,624.534,627.76,1481749.1135506,0
+ASML.US,D,20220128,000000,626.715,637.963,613.923,637.953,1354469.7702131,0
+ASML.US,D,20220131,000000,643.626,670.184,640.989,669.836,1372534.5643021,0
+ASML.US,D,20220201,000000,675.132,676.276,659.026,674.066,955365.60651092,0
+ASML.US,D,20220202,000000,680.467,683.722,666.76,679.282,721446.51468397,0
+ASML.US,D,20220203,000000,651.928,657.443,637.465,638.908,1225295.7432112,0
+ASML.US,D,20220204,000000,641.009,654.019,636.31,645.717,872760.01071774,0
+ASML.US,D,20220207,000000,647.041,654.218,641.497,642.96,526034.90935594,0
+ASML.US,D,20220208,000000,629.929,648.236,628.686,646.364,753721.43625532,0
+ASML.US,D,20220209,000000,663.495,674.813,656.667,672.971,851244.40094112,0
+ASML.US,D,20220210,000000,647.468,670.254,645.897,649.739,971770.79433613,0
+ASML.US,D,20220211,000000,650.395,653.143,618.453,621.409,1128551.3468393,0
+ASML.US,D,20220214,000000,619.338,628.048,613.256,621.08,899969.71753008,0
+ASML.US,D,20220215,000000,640.441,651.192,635.325,649.271,830739.42306604,0
+ASML.US,D,20220216,000000,643.926,658.757,637.664,656.647,616733.59719566,0
+ASML.US,D,20220217,000000,652.138,655.024,642.93,643.358,1031932.5260017,0
+ASML.US,D,20220218,000000,645.03,650.614,634.021,640.79,909395.91945072,0
+ASML.US,D,20220222,000000,631.562,645.897,623.011,633.304,944236.60034267,0
+ASML.US,D,20220223,000000,644.004,647.34,624.146,624.863,1007981.7554604,0
+ASML.US,D,20220224,000000,593.766,651.7,593.159,649.699,2070264.3812409,0
+ASML.US,D,20220225,000000,649.769,659.882,642.93,659.872,1309760.8615191,0
+ASML.US,D,20220228,000000,640.61,665.257,640.61,659.264,2000761.8390181,0
+ASML.US,D,20220301,000000,653.033,657.861,620.752,627.312,1109400.5755281,0
+ASML.US,D,20220302,000000,635.574,651.262,631.164,648.245,1047052.8249581,0
+ASML.US,D,20220303,000000,644.931,646.593,620.374,623.928,1031426.2054467,0
+ASML.US,D,20220304,000000,597.14,602.795,575.301,587.853,2048018.4241557,0
+ASML.US,D,20220307,000000,610.679,613.863,567.507,568.095,1624900.1998428,0
+ASML.US,D,20220308,000000,567.835,587.027,552.695,566.81,1457634.5925123,0
+ASML.US,D,20220309,000000,602.525,620.184,588.53,614.581,1610879.9425685,0
+ASML.US,D,20220310,000000,593.02,601.939,589.695,593.547,743631.19090833,0
+ASML.US,D,20220311,000000,607.324,608.31,578.516,579.481,827992.83497576,0
+ASML.US,D,20220314,000000,593.03,594.961,571.031,571.269,1639506.1414099,0
+ASML.US,D,20220315,000000,585.484,591.686,577.511,590.213,1559594.8942846,0
+ASML.US,D,20220316,000000,614.679,643.926,610.439,643.556,1835136.7504701,0
+ASML.US,D,20220317,000000,636.141,649.261,632.518,646.991,864281.15062927,0
+ASML.US,D,20220318,000000,642.183,675.968,640.362,672.464,1708418.9809228,0
+ASML.US,D,20220321,000000,670.842,675.958,661.723,675.49,1307253.3692465,0
+ASML.US,D,20220322,000000,680.517,690.51,677.849,681.253,1123411.7913638,0
+ASML.US,D,20220323,000000,661.525,671.986,656.388,658.13,1010031.1481832,0
+ASML.US,D,20220324,000000,658.956,683.045,655.99,683.035,1189607.1763104,0
+ASML.US,D,20220325,000000,682.956,683.244,664.989,679.89,783876.64280456,0
+ASML.US,D,20220328,000000,672.713,687.445,668.651,687.276,694862.6763355,0
+ASML.US,D,20220329,000000,702.276,706.846,690.082,701.43,1088020.5873287,0
+ASML.US,D,20220330,000000,692.392,695.11,672.723,677.113,1043274.5082765,0
+ASML.US,D,20220331,000000,677.053,681.612,660.24,660.668,789505.44056233,0
+ASML.US,D,20220401,000000,667.945,669.826,654.626,660.469,747533.07391587,0
+ASML.US,D,20220404,000000,665.177,674.126,662.708,673.429,739450.02791209,0
+ASML.US,D,20220405,000000,666.69,667.805,638.769,639.436,1265253.8782846,0
+ASML.US,D,20220406,000000,619.279,632.358,610.689,621.677,1122860.2636164,0
+ASML.US,D,20220407,000000,617.736,625.231,606.119,618.503,721349.06806921,0
+ASML.US,D,20220408,000000,614.66,615.645,603.372,604.288,850201.62170275,0
+ASML.US,D,20220411,000000,600.436,603.989,590.641,591.237,869035.94266704,0
+ASML.US,D,20220412,000000,606.408,615.735,585.564,587.545,1079619.0817695,0
+ASML.US,D,20220413,000000,594.871,610.499,589.934,606.099,944525.92637413,0
+ASML.US,D,20220414,000000,607.841,609.802,589.516,591.367,823103.42596503,0
+ASML.US,D,20220418,000000,590.561,607.185,589.296,598.993,583292.33006,0
+ASML.US,D,20220419,000000,591.029,612.38,589.516,610.439,1244307.8791324,0
+ASML.US,D,20220420,000000,643.686,645.459,622.155,627.013,1878301.582392,0
+ASML.US,D,20220421,000000,638.043,641.755,611.027,613.236,951007.63316214,0
+ASML.US,D,20220422,000000,608.388,614.113,600.864,601.002,1105418.3241785,0
+ASML.US,D,20220425,000000,586.291,593.866,577.322,593.298,2097513.26762,0
+ASML.US,D,20220426,000000,578.785,581.094,553.81,554.338,1822935.8315395,0
+ASML.US,D,20220427,000000,546.086,561.206,538.082,550.824,1925311.0348778,0
+ASML.US,D,20220428,000000,568.702,588.978,558.458,584.121,1533479.2015287,0
+ASML.US,D,20220429,000000,570.185,582.498,556.349,557.642,1238721.2747542,0
+ASML.US,D,20220502,000000,556.179,568.9,551.003,568.473,1151941.5481947,0
+ASML.US,D,20220503,000000,564.033,572.803,560.439,568.065,829112.96874338,0
+ASML.US,D,20220504,000000,576.426,591.527,562.072,589.924,1117893.5000764,0
+ASML.US,D,20220505,000000,579.651,581.891,555.532,561.584,1237507.712789,0
+ASML.US,D,20220506,000000,552.605,559.106,542.552,548.475,1220269.708019,0
+ASML.US,D,20220509,000000,527.78,533.344,508.021,510.31,1722577.8735871,0
+ASML.US,D,20220510,000000,526.774,527.979,509.982,520.971,1238610.7682838,0
+ASML.US,D,20220511,000000,528.845,541.691,518.085,518.91,1308770.3217031,0
+ASML.US,D,20220512,000000,512.341,526.626,507.214,519.966,1140057.0796109,0
+ASML.US,D,20220513,000000,538.082,548.768,535.743,545.807,951191.47574463,0
+ASML.US,D,20220516,000000,530.806,538.5,525.58,532.499,761242.90846887,0
+ASML.US,D,20220517,000000,554.398,560.798,546.334,559.056,899945.60702747,0
+ASML.US,D,20220518,000000,544.672,550.296,524.455,525.879,1042628.5477271,0
+ASML.US,D,20220519,000000,521.369,534.588,519.926,523.589,909628.98764272,0
+ASML.US,D,20220520,000000,538.958,539.904,511.814,530.398,1211260.4168729,0
+ASML.US,D,20220523,000000,546.723,555.263,543.219,552.069,981450.15653428,0
+ASML.US,D,20220524,000000,553.024,554.995,540.143,543.925,1090530.0888098,0
+ASML.US,D,20220525,000000,539.207,549.326,535.564,545.568,836438.54312312,0
+ASML.US,D,20220526,000000,539.914,559.903,538.869,557.503,938078.3761315,0
+ASML.US,D,20220527,000000,570.006,581.184,569.478,580.706,847912.12855801,0
+ASML.US,D,20220531,000000,581.911,582.13,570.224,573.648,826158.42756799,0
+ASML.US,D,20220601,000000,574.793,577.093,554.447,561.077,544789.86658244,0
+ASML.US,D,20220602,000000,561.834,578.656,560.241,577.88,672381.64184975,0
+ASML.US,D,20220603,000000,564.561,567.239,558.32,561.067,533427.79222217,0
+ASML.US,D,20220606,000000,576.954,580.786,566.82,569.07,485528.26034799,0
+ASML.US,D,20220607,000000,562.132,575.371,560.559,574.366,481248.64613272,0
+ASML.US,D,20220608,000000,570.971,575.301,559.941,564.839,608479.76846499,0
+ASML.US,D,20220609,000000,556.846,562.054,539.865,539.924,661703.70300136,0
+ASML.US,D,20220610,000000,529.621,532.737,517.019,519.14,933441.12279402,0
+ASML.US,D,20220613,000000,495.768,500.197,489.367,491.318,1401557.5818324,0
+ASML.US,D,20220614,000000,491.526,496.335,482.224,488.919,969992.64476782,0
+ASML.US,D,20220615,000000,497.091,509.853,491.736,503.014,845542.26707119,0
+ASML.US,D,20220616,000000,477.561,481.831,463.366,466.005,1228694.3194766,0
+ASML.US,D,20220617,000000,465.357,476.426,459.733,471.181,1334803.6369084,0
+ASML.US,D,20220621,000000,486.739,495.559,486.231,492.084,1086395.1376103,0
+ASML.US,D,20220622,000000,484.21,494.364,480.229,483.275,850788.31059987,0
+ASML.US,D,20220623,000000,481.683,485.176,473.876,483.275,742601.47152554,0
+ASML.US,D,20220624,000000,496.763,513.187,496.016,512.899,912001.86294236,0
+ASML.US,D,20220627,000000,512.61,514.68,503.342,505.711,699746.05772058,0
+ASML.US,D,20220628,000000,505.721,509.077,487.296,488.162,851131.88526222,0
+ASML.US,D,20220629,000000,488.849,491.438,479.81,482.399,851350.88899436,0
+ASML.US,D,20220630,000000,471.976,482.409,461.998,473.699,870349.96505989,0
+ASML.US,D,20220701,000000,453.213,455.865,441.423,447.768,1577415.5695346,0
+ASML.US,D,20220705,000000,417.268,431.062,410.779,430.418,2791944.9687212,0
+ASML.US,D,20220706,000000,431.265,435.585,423.401,426.915,1471417.7631774,0
+ASML.US,D,20220707,000000,436.749,450.725,436.64,449.829,1407308.9413118,0
+ASML.US,D,20220708,000000,442.573,453.213,438.641,450.874,742486.9466381,0
+ASML.US,D,20220711,000000,447.499,448.107,435.903,437.048,749976.27151482,0
+ASML.US,D,20220712,000000,438.551,442.413,429.904,432.498,851867.25559217,0
+ASML.US,D,20220713,000000,428.507,449.869,427.333,444.962,1057378.1477056,0
+ASML.US,D,20220714,000000,440.173,456.777,432.558,454.806,1080836.6621519,0
+ASML.US,D,20220715,000000,463.257,473.599,458.399,473.45,1637957.0416165,0
+ASML.US,D,20220718,000000,481.393,484.599,468.344,471.31,1044291.1678037,0
+ASML.US,D,20220719,000000,482.648,498.614,481.831,496.076,1421510.0273557,0
+ASML.US,D,20220720,000000,490.641,514.392,488.352,512.062,2305461.3297068,0
+ASML.US,D,20220721,000000,527.571,540.753,522.196,539.785,2292384.3958477,0
+ASML.US,D,20220722,000000,539.924,544.343,526.804,531.811,1466618.7685515,0
+ASML.US,D,20220725,000000,532.966,541.178,529.681,536.499,1200147.484373,0
+ASML.US,D,20220726,000000,525.63,527.212,516.163,521.768,1034234.0743978,0
+ASML.US,D,20220727,000000,531.174,547.33,530.15,543.677,1116224.8523742,0
+ASML.US,D,20220728,000000,545.289,558.369,538.282,558.14,1222352.2526829,0
+ASML.US,D,20220729,000000,558.877,574.276,556.936,571.807,1216512.4880272,0
+ASML.US,D,20220801,000000,570.613,580.378,566.332,575.501,899612.07840787,0
+ASML.US,D,20220802,000000,559.504,570.224,556.189,563.008,880678.30162027,0
+ASML.US,D,20220803,000000,567.387,584.976,566.641,581.184,829729.79576876,0
+ASML.US,D,20220804,000000,581.682,591.237,579.617,586.958,681792.88322998,0
+ASML.US,D,20220805,000000,570.171,578.101,564.536,575.837,770027.05006725,0
+ASML.US,D,20220808,000000,576.525,581.073,563.548,571.288,702623.04019549,0
+ASML.US,D,20220809,000000,549.694,550.891,532.378,539.729,1141523.0794872,0
+ASML.US,D,20220810,000000,557.294,564.645,549.065,564.605,1077947.8403451,0
+ASML.US,D,20220811,000000,564.296,572.889,559.688,560.975,835453.01211242,0
+ASML.US,D,20220812,000000,561.184,576.515,560.686,574.49,813629.31972058,0
+ASML.US,D,20220815,000000,567.658,576.146,566.441,573.473,785143.62641254,0
+ASML.US,D,20220816,000000,564.955,570.874,557.583,565.234,698777.22597209,0
+ASML.US,D,20220817,000000,557.673,564.546,550.497,555.858,669441.36309641,0
+ASML.US,D,20220818,000000,555.858,564.486,553.883,559.868,582166.64469808,0
+ASML.US,D,20220819,000000,555.768,557.424,543.041,543.869,796666.03070597,0
+ASML.US,D,20220822,000000,527.939,529.495,517.287,518.743,797793.90896492,0
+ASML.US,D,20220823,000000,518.673,527.999,518.134,524.408,594411.8936357,0
+ASML.US,D,20220824,000000,521.526,529.226,520.389,524.099,486443.36622138,0
+ASML.US,D,20220825,000000,521.027,538.841,520.429,538.363,760410.50939183,0
+ASML.US,D,20220826,000000,538.173,538.353,507.472,508.639,1232893.2491635,0
+ASML.US,D,20220829,000000,505.028,510.045,498.126,498.604,756106.52595567,0
+ASML.US,D,20220830,000000,505.257,506.355,486.211,491.762,1009012.9237166,0
+ASML.US,D,20220831,000000,499.572,500.3,485.458,488.69,938432.80866759,0
+ASML.US,D,20220901,000000,476.7,477.798,459.714,468.721,1669716.9899003,0
+ASML.US,D,20220902,000000,478.635,485.657,464.821,465.998,1148376.5690678,0
+ASML.US,D,20220906,000000,468.162,476.67,461.12,468.721,999414.42909327,0
+ASML.US,D,20220907,000000,467.693,479.743,464.412,475.464,747360.20601694,0
+ASML.US,D,20220908,000000,464.262,482.156,462.985,481.518,945715.39326582,0
+ASML.US,D,20220909,000000,494.255,501.891,494.036,499.721,1015762.1472181,0
+ASML.US,D,20220912,000000,505.477,509.696,498.385,503.641,1044060.3620956,0
+ASML.US,D,20220913,000000,482.765,487.174,467.414,469.898,1191276.045246,0
+ASML.US,D,20220914,000000,475.753,480.301,469.898,476.88,665450.1778974,0
+ASML.US,D,20220915,000000,471.334,477.139,461.719,464.462,855664.5905128,0
+ASML.US,D,20220916,000000,460.851,470.985,458.736,466.058,916571.01905456,0
+ASML.US,D,20220919,000000,458.477,471.783,458.477,469.908,648334.49999803,0
+ASML.US,D,20220920,000000,457.779,465.339,456.193,460.781,909156.09674061,0
+ASML.US,D,20220921,000000,460.372,474.955,453.699,453.759,785914.59386243,0
+ASML.US,D,20220922,000000,449.55,451.036,437.979,439.914,955351.98511029,0
+ASML.US,D,20220923,000000,432.493,435.825,426.259,435.027,1365815.4564581,0
+ASML.US,D,20220926,000000,432.982,439.645,428.025,429.711,1166942.9490478,0
+ASML.US,D,20220927,000000,437.73,441.381,425.412,432.184,878682.33002146,0
+ASML.US,D,20220928,000000,425.053,442.288,422.09,440.104,959529.64618144,0
+ASML.US,D,20220929,000000,424.524,427.616,418.16,426.688,1144687.1539629,0
+ASML.US,D,20220930,000000,412.944,426.958,412.894,414.29,1087702.734087,0
+ASML.US,D,20221003,000000,422.519,434.399,419.946,430.578,1456092.8374214,0
+ASML.US,D,20221004,000000,460.033,466.571,454.617,463.923,1959605.7638533,0
+ASML.US,D,20221005,000000,455.774,473.542,451.889,468.092,1196877.3393195,0
+ASML.US,D,20221006,000000,464.103,472.97,460.312,460.961,928452.33927395,0
+ASML.US,D,20221007,000000,445.361,447.575,431.631,433.152,1416056.6681832,0
+ASML.US,D,20221010,000000,432.803,432.962,415.297,420.813,1387243.1382612,0
+ASML.US,D,20221011,000000,411.477,411.597,393.005,398.54,2049451.0421236,0
+ASML.US,D,20221012,000000,402.78,403.897,396.496,397.313,1280557.885666,0
+ASML.US,D,20221013,000000,363.979,409.677,362.223,404.365,2789318.1262673,0
+ASML.US,D,20221014,000000,403.348,404.585,377.634,378.162,1732698.7144385,0
+ASML.US,D,20221017,000000,393.453,398.58,387.838,391.219,1421511.5887227,0
+ASML.US,D,20221018,000000,406.34,408.126,392.187,397.972,1328185.4275057,0
+ASML.US,D,20221019,000000,414.829,430.748,409.343,422.938,2441429.340726,0
+ASML.US,D,20221020,000000,430.149,447.774,427.686,436.154,2096253.478357,0
+ASML.US,D,20221021,000000,439.356,461.699,436.583,461.05,2763674.6861718,0
+ASML.US,D,20221024,000000,469.229,474.875,458.427,471.763,2395410.9052024,0
+ASML.US,D,20221025,000000,477.269,494.485,477.129,484.77,2052477.7660914,0
+ASML.US,D,20221026,000000,474.735,494.934,473.04,482.855,1885068.5505927,0
+ASML.US,D,20221027,000000,480.87,488.351,472.78,473.199,1078473.1809742,0
+ASML.US,D,20221028,000000,468.661,488.62,467.693,487.932,1439763.1653487,0
+ASML.US,D,20221031,000000,477.818,479.653,470.446,471.214,1066347.2364924,0
+ASML.US,D,20221101,000000,482.141,482.436,471.653,474.167,762604.10728568,0
+ASML.US,D,20221102,000000,468.85,475.783,445.121,445.191,1897773.97386,0
+ASML.US,D,20221103,000000,440.8,446.76,437.12,439.92,1615727,0
+ASML.US,D,20221104,000000,462.35,469.6099,454.33,468.76,1587772,0
+ASML.US,D,20221107,000000,474.83,485.4399,469.61,483.39,1429441,0
+ASML.US,D,20221108,000000,498.25,505.9889,491.06,503.59,2316058,0
+ASML.US,D,20221109,000000,494.505,504.2198,488.91,489.46,1302642,0
+ASML.US,D,20221110,000000,531.5,561.82,520.355,560.79,3517983,0
+ASML.US,D,20221111,000000,560.78,578.62,558.49,576.44,1982801,0
+ASML.US,D,20221114,000000,574.78,590.3009,573.875,577.82,1806448,0
+ASML.US,D,20221115,000000,606.75,608.32,586.54,597.47,1669434,0
+ASML.US,D,20221116,000000,583.52,583.9499,573.805,576.7,1418854,0
+ASML.US,D,20221117,000000,568.96,590.45,568.9505,589.03,919492,0
+ASML.US,D,20221118,000000,599.62,599.93,584.8,593.16,1115574,0
+ASML.US,D,20221121,000000,581.2,583.79,575.0977,580.29,849765,0
+ASML.US,D,20221122,000000,581.72,596.53,574.225,596.21,1082364,0
+ASML.US,D,20221123,000000,595.18,610,595.18,603.85,874969,0
+ASML.US,D,20221125,000000,596.93,597.9,591.84,591.84,408888,0
+ASML.US,D,20221128,000000,593.775,598.13,580.42,583.34,1056628,0
+ASML.US,D,20221129,000000,584.09,587,576.7666,578.82,562921,0
+ASML.US,D,20221130,000000,585.3,608.41,576.94,608.12,1569707,0
+ASML.US,D,20221201,000000,611.71,616.5599,601.36,611.26,1245926,0
+ASML.US,D,20221202,000000,600.3,607.45,597,605.71,719750,0
+ASML.US,D,20221205,000000,605.1,607.16,593.38,600.79,873922,0
+ASML.US,D,20221206,000000,603.5,604.445,586.82,593.05,839158,0
+ASML.US,D,20221207,000000,592.21,604,590.69,601.35,878632,0
+ASML.US,D,20221208,000000,591.88,609.4598,587.6575,606.89,1019310,0
+ASML.US,D,20221209,000000,602.99,611.17,596.4,597.7,870651,0
+ASML.US,D,20221212,000000,596.87,610,595.8,609.99,819564,0
+ASML.US,D,20221213,000000,642.98,643.36,617.57,628.27,1334042,0
+ASML.US,D,20221214,000000,622.5,626.755,609.93,615.86,1167486,0
+ASML.US,D,20221215,000000,603,604.8,584.26,586.34,1422357,0
+ASML.US,D,20221216,000000,577.26,585.75,565.74,574.32,2097256,0
+ASML.US,D,20221219,000000,574.05,575.85,562.675,568.61,906783,0
+ASML.US,D,20221220,000000,562.24,568.955,561.15,563.16,845742,0
+ASML.US,D,20221221,000000,569.06,583.96,567.3,580.96,797740,0
+ASML.US,D,20221222,000000,571.05,571.05,546.8001,555.95,1352175,0
+ASML.US,D,20221223,000000,546.87,552.065,542.53,551.37,602760,0
+ASML.US,D,20221227,000000,546.05,546.5,536.51,537.18,802566,0
+ASML.US,D,20221228,000000,536.7,541.8,529.01,531.64,609886,0
+ASML.US,D,20221229,000000,541.2,555.37,540.15,551.47,840970,0
+ASML.US,D,20221230,000000,540.86,546.48,536.77,546.4,703202,0
+ASML.US,D,20230103,000000,561.28,564.15,545.77,549.57,675329,0
+ASML.US,D,20230104,000000,570.8,575.51,561.06,570.83,1087337,0
+ASML.US,D,20230105,000000,565.38,573.55,562.55,565.32,710977,0
+ASML.US,D,20230106,000000,575.33,598.6845,567.28,595.85,1025980,0
+ASML.US,D,20230109,000000,613.99,632.39,612.8,621.33,1348760,0
+ASML.US,D,20230110,000000,622.63,633.78,621.61,633.39,873868,0
+ASML.US,D,20230111,000000,635.55,645.14,633.3,644.68,806541,0
+ASML.US,D,20230112,000000,651.44,656.285,634.84,652.56,1322167,0
+ASML.US,D,20230113,000000,649.33,660.74,648.73,659.69,649673,0
+ASML.US,D,20230117,000000,651.1,662.9799,651.1,658.19,902621,0
+ASML.US,D,20230118,000000,673.52,676.11,651.54,652.29,1152730,0
+ASML.US,D,20230119,000000,654.61,655.68,627.02,630.25,1534063,0
+ASML.US,D,20230120,000000,638.09,650.6,634.2,648.85,1033429,0
+ASML.US,D,20230123,000000,658.05,676.28,656.85,676.03,1780878,0
+ASML.US,D,20230124,000000,666.72,673.04,659.92,670.01,1066929,0
+ASML.US,D,20230125,000000,656.96,683.02,655.02,681.53,1569162,0
+ASML.US,D,20230126,000000,681.9,684.94,667.82,683.9,1593320,0
+ASML.US,D,20230127,000000,667.2,678.12,666.68,667.39,1249660,0
+ASML.US,D,20230130,000000,650,658.24,647.62,650.31,1209934,0
+ASML.US,D,20230131,000000,651.22,660.86,647.3,660.84,801830,0
+ASML.US,D,20230201,000000,659.53,685.09,655.89,678.53,1274210,0
+ASML.US,D,20230202,000000,696.9,698.59,684.945,696.55,1318561,0
+ASML.US,D,20230203,000000,678.45,693.3799,677.93,679.62,1015824,0
+ASML.US,D,20230206,000000,665.92,669.34,659.49,661.97,783292,0
+ASML.US,D,20230207,000000,659.24,683.69,659.24,678.72,1236130,0
+ASML.US,D,20230208,000000,671.47,674.89,661.36,662.79,764130,0
+ASML.US,D,20230209,000000,673.12,682.28,662.02,664.13,686509,0
+ASML.US,D,20230210,000000,653.09,657.17,648.6351,656.35,731822,0
+ASML.US,D,20230213,000000,659.13,673.02,657.32,668.74,596038,0
+ASML.US,D,20230214,000000,661.71,680.98,657.21,677.48,1013442,0
+ASML.US,D,20230215,000000,661.82,677.48,661,676.81,684204,0
+ASML.US,D,20230216,000000,658.7,668.2,655.45,656.28,946256,0
+ASML.US,D,20230217,000000,650.75,657.995,647.385,651.93,1149817,0
+ASML.US,D,20230221,000000,638.01,643.94,629.53,629.78,1022709,0
+ASML.US,D,20230222,000000,632.56,635.4,620.43,624.21,1017324,0
+ASML.US,D,20230223,000000,642.13,642.88,626.68,638.09,1093010,0
+ASML.US,D,20230224,000000,619.43,624.67,612.72,618.38,995900,0
+ASML.US,D,20230227,000000,631.41,639.37,626.26,632.08,804637,0
+ASML.US,D,20230228,000000,612.45,625.25,610.14,617.73,1381716,0
+ASML.US,D,20230301,000000,621.07,623.12,611.96,614.95,794299,0
+ASML.US,D,20230302,000000,606.32,625.0949,603.23,624.17,796377,0
+ASML.US,D,20230303,000000,625.35,637.666,621.77,637.38,1024304,0
+ASML.US,D,20230306,000000,627.32,633.11,619.85,620.97,1403001,0
+ASML.US,D,20230307,000000,619.35,621.74,605.3,609.11,1033002,0
+ASML.US,D,20230308,000000,611.8,620.55,609.03,619.4,1081775,0
+ASML.US,D,20230309,000000,617.07,623.89,604.56,604.74,983793,0
+ASML.US,D,20230310,000000,614.1,617.3499,599.43,601.21,1043598,0
+ASML.US,D,20230313,000000,593.12,612.97,589.89,604.78,967134,0
+ASML.US,D,20230314,000000,617.49,620.45,611.28,620.3,844573,0
+ASML.US,D,20230315,000000,600.72,609.0899,596.61,606.69,1047244,0
+ASML.US,D,20230316,000000,600.75,631.02,598.99,630.56,1063789,0
+ASML.US,D,20230317,000000,633.71,638.4,626.81,633.69,1109252,0
+ASML.US,D,20230320,000000,646.3,648.3299,639.1,646.33,935589,0
+ASML.US,D,20230321,000000,651.71,655.83,635.2,642.13,848736,0
+ASML.US,D,20230322,000000,643,661.4,639.54,640.37,955486,0
+ASML.US,D,20230323,000000,657.74,673.94,654.94,664.16,1171487,0
+ASML.US,D,20230324,000000,656.055,658.95,639.75,647.53,842922,0
+ASML.US,D,20230327,000000,655.37,657.48,643.05,644.05,800543,0
+ASML.US,D,20230328,000000,644.1,644.62,632.38,639.71,793445,0
+ASML.US,D,20230329,000000,649.57,665.17,648.465,659.12,1101775,0
+ASML.US,D,20230330,000000,675.2,680.63,673.51,676.68,892461,0
+ASML.US,D,20230331,000000,675.09,683.18,673.6282,680.71,681621,0
+ASML.US,D,20230403,000000,674.8,675.74,667.39,673.99,657225,0
+ASML.US,D,20230404,000000,675.88,681.6,666.061,668.68,877943,0
+ASML.US,D,20230405,000000,663.66,664.78,657.31,663.9,850433,0
+ASML.US,D,20230406,000000,658.3,665.2,655.32,657.12,679595,0
+ASML.US,D,20230410,000000,649.93,661.99,645.49,661.64,688657,0
+ASML.US,D,20230411,000000,669.51,672.735,658.97,659.77,787448,0
+ASML.US,D,20230412,000000,669.01,672,653.69,654.66,897284,0
+ASML.US,D,20230413,000000,662.33,670.88,659.85,665.41,1118638,0
+ASML.US,D,20230414,000000,665.41,672.64,659.3701,666.2,645933,0
+ASML.US,D,20230417,000000,638.74,642.1,632.28,639.04,1536533,0
+ASML.US,D,20230418,000000,644.69,648.27,636.7601,643.33,910261,0
+ASML.US,D,20230419,000000,624.76,627.95,616.88,623.6,2266075,0
+ASML.US,D,20230420,000000,625.36,639.875,625.36,633.57,1692932,0
+ASML.US,D,20230421,000000,635.51,637.14,627.8,634.47,982051,0
+ASML.US,D,20230424,000000,640.83,641.31,626.93,627.38,1431396,0
+ASML.US,D,20230425,000000,626.47,626.47,605.76,605.76,1404899,0
+ASML.US,D,20230426,000000,613.72,615.13,606.17,609.1,844220,0
+ASML.US,D,20230427,000000,621.76,631.3,612.77,629.24,1126984,0
+ASML.US,D,20230428,000000,630.86,637.34,626.522,636.86,823066,0
+ASML.US,D,20230501,000000,635,639.21,634.03,635.2,469549,0
+ASML.US,D,20230502,000000,632.87,637.5199,628.53,634.05,738054,0
+ASML.US,D,20230503,000000,633.94,644.65,630.72,634.74,582898,0
+ASML.US,D,20230504,000000,632.13,639.34,629.85,635.05,614042,0
+ASML.US,D,20230505,000000,636.68,654.22,633.9001,650.32,801536,0
+ASML.US,D,20230508,000000,651.75,655,649.21,654.99,518976,0
+ASML.US,D,20230509,000000,640.5,643.87,638.28,643.05,746124,0
+ASML.US,D,20230510,000000,654.38,660.4,651.9,657.14,813707,0
+ASML.US,D,20230511,000000,650.78,652.28,645.15,650.19,560670,0
+ASML.US,D,20230512,000000,649.34,651,642.1,647.51,375389,0
+ASML.US,D,20230515,000000,646.88,655.7,644.88,655.69,893445,0
+ASML.US,D,20230516,000000,652.78,657.87,651.575,652.05,710054,0
+ASML.US,D,20230517,000000,656.99,671.4,652.77,670.5,1162722,0
+ASML.US,D,20230518,000000,675.27,697.25,675.065,695.93,1458993,0
+ASML.US,D,20230519,000000,698,699.865,693.84,694,949713,0
+ASML.US,D,20230522,000000,690.86,699.6,688.83,698.64,856004,0
+ASML.US,D,20230523,000000,690.85,693.38,678.855,681.45,958820,0
+ASML.US,D,20230524,000000,668.06,670.84,661.1771,666.79,1159282,0
+ASML.US,D,20230525,000000,701.02,710.99,693.76,708.48,1929808,0
+ASML.US,D,20230526,000000,716.65,742.31,715.635,735.93,2349129,0
+ASML.US,D,20230530,000000,743.13,747.13,725.55,728.26,1411133,0
+ASML.US,D,20230531,000000,727.07,730.035,713.28,722.93,1347615,0
+ASML.US,D,20230601,000000,724.2,732.7225,718.545,726.77,992226,0
+ASML.US,D,20230602,000000,730,732.55,719.76,724.65,813874,0
+ASML.US,D,20230605,000000,724.64,726.63,718.395,722.2,663685,0
+ASML.US,D,20230606,000000,707.75,717.64,702.945,716.63,845359,0
+ASML.US,D,20230607,000000,713.36,720.15,705.57,710.21,921363,0
+ASML.US,D,20230608,000000,711.1,720.42,708.37,720.05,763385,0
+ASML.US,D,20230609,000000,720.56,725.6062,712.61,715.86,864810,0
+ASML.US,D,20230612,000000,721.99,730.77,720,730.17,1059629,0
+ASML.US,D,20230613,000000,737.22,739.4,723.8,737.27,876117,0
+ASML.US,D,20230614,000000,735.41,741.72,728.16,740.21,821480,0
+ASML.US,D,20230615,000000,723.27,744.44,722.32,738.69,820496,0
+ASML.US,D,20230616,000000,731.4,733.16,720,721.88,1337386,0
+ASML.US,D,20230620,000000,720.62,724.74,710.58,720.41,799845,0
+ASML.US,D,20230621,000000,718.62,719.55,704.86,707.3,820333,0
+ASML.US,D,20230622,000000,701.98,717.75,700.35,717.41,699946,0
+ASML.US,D,20230623,000000,698.1,701.63,695.9237,697.89,916915,0
+ASML.US,D,20230626,000000,707.9306,714.12,700.23,700.24,714236,0
+ASML.US,D,20230627,000000,706.9,726.655,704.52,725.08,1115827,0
+ASML.US,D,20230628,000000,719.43,730,717.32,724.19,866363,0
+ASML.US,D,20230629,000000,727.62,729.38,721.5851,723.35,768106,0
+ASML.US,D,20230630,000000,722.53,727.445,715.66,724.75,963683,0
+ASML.US,D,20230703,000000,733.99,737.17,726.15,733.88,531926,0
+ASML.US,D,20230705,000000,721.2,722.61,714.44,715.67,955904,0
+ASML.US,D,20230706,000000,701.73,703.675,693.23,699.31,1219055,0
+ASML.US,D,20230707,000000,697.9,705.7428,693.66,696.74,1352009,0
+ASML.US,D,20230710,000000,703.71,712.83,703.43,709.83,930948,0
+ASML.US,D,20230711,000000,708.92,709.78,695.685,705,623362,0
+ASML.US,D,20230712,000000,729.52,730.5,722.2281,724.86,1311669,0
+ASML.US,D,20230713,000000,741.17,751.5,740.2,750.74,1209126,0
+ASML.US,D,20230714,000000,760.65,771.98,751.97,754.02,1843906,0
+ASML.US,D,20230717,000000,744.5,756.92,735.48,754.49,1356686,0
+ASML.US,D,20230718,000000,748.8,760,742.45,757.03,1221958,0
+ASML.US,D,20230719,000000,739.195,742.83,713.13,715.78,2406177,0
+ASML.US,D,20230720,000000,697,697.81,673.34,676.13,2918817,0
+ASML.US,D,20230721,000000,695.31,697.86,689.27,693.36,2524143,0
+ASML.US,D,20230724,000000,685,688.75,680.85,684.48,1145762,0
+ASML.US,D,20230725,000000,684.92,695.32,684.91,687.3,1061851,0
+ASML.US,D,20230726,000000,679.93,690.17,677.44,684.3,752174,0
+ASML.US,D,20230727,000000,714.94,720.42,703.57,708.12,1488794,0
+ASML.US,D,20230728,000000,714.43,721.5,709.69,718.37,950074,0
+ASML.US,D,20230731,000000,721.29,722.71,712.19,716.41,789344,0
+ASML.US,D,20230801,000000,711.45,712.5,705.54,708.71,556132,0
+ASML.US,D,20230802,000000,695.6,695.94,682.08,683.06,1026333,0
+ASML.US,D,20230803,000000,673.8,682.85,672.73,681.01,920641,0
+ASML.US,D,20230804,000000,685.35,689.145,675.25,678.04,891904,0
+ASML.US,D,20230807,000000,690.44,693.43,684.415,693.42,663546,0
+ASML.US,D,20230808,000000,675.31,680.695,670.46,679.37,746653,0
+ASML.US,D,20230809,000000,679.75,683.9918,670.64,672.49,685209,0
+ASML.US,D,20230810,000000,688.19,695.32,676.12,677.81,913936,0
+ASML.US,D,20230811,000000,666.8,670.0088,661.27,661.78,806033,0
+ASML.US,D,20230814,000000,652.95,666.74,648.71,666.55,957439,0
+ASML.US,D,20230815,000000,657.9,658.87,650.75,651.7,633315,0
+ASML.US,D,20230816,000000,655.59,658.99,646.28,646.44,665282,0
+ASML.US,D,20230817,000000,655.74,655.77,642.875,644.34,797145,0
+ASML.US,D,20230818,000000,645.02,658.33,642.95,655.33,937622,0
+ASML.US,D,20230821,000000,653.86,664.64,649.91,662.52,1104303,0
+ASML.US,D,20230822,000000,679.22,680.53,663.705,667.52,760393,0
+ASML.US,D,20230823,000000,668.24,680.95,666.52,677.12,908104,0
+ASML.US,D,20230824,000000,678.01,678.17,646.87,647.82,1336817,0
+ASML.US,D,20230825,000000,643.68,652.89,635.8659,651.01,986326,0
+ASML.US,D,20230828,000000,657.06,659.81,652.49,658.99,535943,0
+ASML.US,D,20230829,000000,652.5,668.535,652.355,667.51,757934,0
+ASML.US,D,20230830,000000,667.39,671.22,663.53,669.56,564113,0
+ASML.US,D,20230831,000000,660,669.32,656.62,660.53,1100066,0
+ASML.US,D,20230901,000000,674,674.54,657.5,662.52,592889,0
+ASML.US,D,20230905,000000,665.13,667.43,661.17,663.56,592227,0
+ASML.US,D,20230906,000000,666.15,669.785,657.075,666.04,870805,0
+ASML.US,D,20230907,000000,637.63,639.67,628.86,637.79,1236170,0
+ASML.US,D,20230908,000000,628.37,633.02,625.22,627.86,873500,0
+ASML.US,D,20230911,000000,630.83,631.53,618.38,627.71,1066319,0
+ASML.US,D,20230912,000000,611,622.99,610.2,618.8,1311339,0
+ASML.US,D,20230913,000000,614.37,619.96,613.81,617.05,1076953,0
+ASML.US,D,20230914,000000,620.81,624.8,615.36,621.9,1236974,0
+ASML.US,D,20230915,000000,602.62,605.23,594.02,596.66,2841373,0
+ASML.US,D,20230918,000000,588.18,598.36,588.01,597.73,1071711,0
+ASML.US,D,20230919,000000,596.04,598.15,589.125,593.77,893597,0
+ASML.US,D,20230920,000000,595.62,600.8299,589.75,589.88,1095461,0
+ASML.US,D,20230921,000000,586.99,590.975,582.12,582.12,1313752,0
+ASML.US,D,20230922,000000,593.88,594.77,586.045,587.1,837536,0
+ASML.US,D,20230925,000000,583.63,587.99,580.53,586.13,607302,0
+ASML.US,D,20230926,000000,576.4,578.77,567.92,572.71,1471035,0
+ASML.US,D,20230927,000000,578,582.18,564.28,574.53,1477556,0
+ASML.US,D,20230928,000000,566.23,588.3,563.995,580.65,1112470,0
+ASML.US,D,20230929,000000,600.43,600.855,586.76,588.66,1017496,0
+ASML.US,D,20231002,000000,583.36,587.62,576.35,582.18,811480,0
+ASML.US,D,20231003,000000,574.95,579.685,567.57,570.6,1101284,0
+ASML.US,D,20231004,000000,584.17,591.84,580.455,590.86,1325855,0
+ASML.US,D,20231005,000000,583.7,586.595,575.4,581.69,865460,0
+ASML.US,D,20231006,000000,583.79,600.49,577.6,597.36,1042234,0
+ASML.US,D,20231009,000000,587.65,591.71,582.41,591.37,738536,0
+ASML.US,D,20231010,000000,600.18,606.8,598.35,602.15,1086984,0
+ASML.US,D,20231011,000000,601.35,606.19,598,606.19,981779,0
+ASML.US,D,20231012,000000,609.64,624.19,609.64,616.76,1618423,0
+ASML.US,D,20231013,000000,611.34,612.2,597.3401,599.75,1098593,0
+ASML.US,D,20231016,000000,601.04,606.05,598,603.8,1154101,0
+ASML.US,D,20231017,000000,590.89,610.3499,586.94,608.63,1535709,0
+ASML.US,D,20231018,000000,581.775,591.79,573.86,583.25,2401708,0
+ASML.US,D,20231019,000000,600.44,604.54,584.86,587.73,1475528,0
+ASML.US,D,20231020,000000,588.95,592.29,578.3,580.1,1035123,0
+ASML.US,D,20231023,000000,577.61,593.505,573.86,587.79,905051,0
+ASML.US,D,20231024,000000,590.62,602.76,589.625,600.75,1333863,0
+ASML.US,D,20231025,000000,597.45,598.19,581.57,583.34,1322662,0
+ASML.US,D,20231026,000000,593.1,599,585.565,588.2,1092950,0
+ASML.US,D,20231027,000000,594.87,595.97,587.33,590,819484,0
+ASML.US,D,20231030,000000,592.77,594.45,582.48,588.88,746696,0
+ASML.US,D,20231031,000000,599.65,602.13,593.56,598.81,1020360,0
+ASML.US,D,20231101,000000,599.67,608.7999,596.78,608.27,1005847,0
+ASML.US,D,20231102,000000,636.97,637.49,627.09,631.39,1527442,0
+ASML.US,D,20231103,000000,643.1,647,638.9,642.41,907022,0
+ASML.US,D,20231106,000000,636.88,638.8,631.1701,637.44,651254,0
+ASML.US,D,20231107,000000,633.82,641.39,633.53,636.31,529070,0
+ASML.US,D,20231108,000000,639.55,642.66,637.1501,639.29,726957,0
+ASML.US,D,20231109,000000,646.39,649.38,633.85,634.26,1221623,0
+ASML.US,D,20231110,000000,644.46,663.22,640.79,661.28,1247006,0
+ASML.US,D,20231113,000000,654.14,657.75,648.27,654.6,641151,0
+ASML.US,D,20231114,000000,674.65,678.49,669.5,675.41,1166755,0
+ASML.US,D,20231115,000000,680.28,682.2,675.01,678,918711,0
+ASML.US,D,20231116,000000,676.71,684.575,675,680.87,854670,0
+ASML.US,D,20231117,000000,681.06,687.59,679.2,686.09,627685,0
+ASML.US,D,20231120,000000,685.32,696.97,685.32,694.31,675094,0
+ASML.US,D,20231121,000000,693.87,694.58,679.92,684.42,705427,0
+ASML.US,D,20231122,000000,689.47,694.05,683.91,684.8,523137,0
+ASML.US,D,20231124,000000,690.07,692.035,687.9,691.18,352123,0
+ASML.US,D,20231127,000000,687.66,690.31,685.05,688.38,545480,0
+ASML.US,D,20231128,000000,680,682.85,672.645,675.99,644544,0
+ASML.US,D,20231129,000000,686.51,693.11,684.665,687.61,795479,0
+ASML.US,D,20231130,000000,683.11,684.33,676.3788,683.76,753777,0
+ASML.US,D,20231201,000000,688.17,695.5795,683.045,692.2,857676,0
+ASML.US,D,20231204,000000,686.74,690.72,679.12,690.32,748733,0
+ASML.US,D,20231205,000000,690.32,697.43,687.93,694.53,609964,0
+ASML.US,D,20231206,000000,699.425,703.27,691.22,692.08,657084,0
+ASML.US,D,20231207,000000,695.37,700.485,692.09,699.65,780804,0
+ASML.US,D,20231208,000000,695.34,702.83,694.03,696.43,920784,0
+ASML.US,D,20231211,000000,704.72,713.49,702.6,710.24,1584983,0
+ASML.US,D,20231212,000000,714.92,720.98,711.31,720.56,880117,0
+ASML.US,D,20231213,000000,724.65,738.68,720.7401,735.29,1037213,0
+ASML.US,D,20231214,000000,744.3,755.99,744.3,753.71,1446583,0
+ASML.US,D,20231215,000000,753.71,760.325,749.62,752.96,1507015,0
+ASML.US,D,20231218,000000,747.37,747.795,736.318,742.06,808878,0
+ASML.US,D,20231219,000000,743,745.08,740.53,744.72,571110,0
+ASML.US,D,20231220,000000,739.6,749.86,729.61,729.61,1007641,0
+ASML.US,D,20231221,000000,744.17,755.92,743.5542,755.27,868434,0
+ASML.US,D,20231222,000000,752.84,755.82,749.105,752.53,597364,0
+ASML.US,D,20231226,000000,750.1,765.795,750,762.68,509242,0
+ASML.US,D,20231227,000000,760.82,764.48,758.35,764.03,487076,0
+ASML.US,D,20231228,000000,762.07,763.09,757.81,757.85,467953,0
+ASML.US,D,20231229,000000,758.03,760.35,752.33,756.92,518006,0
+ASML.US,D,20240102,000000,730,730.765,714.14,716.92,1368749,0
+ASML.US,D,20240103,000000,700.6,706.64,699.6,703.37,952098,0
+ASML.US,D,20240104,000000,698,709.51,697.505,700.29,752138,0
+ASML.US,D,20240105,000000,700.76,709.785,699.6,703.34,579264,0
+ASML.US,D,20240108,000000,712.65,720.84,711.91,720.84,835357,0
+ASML.US,D,20240109,000000,710.67,719.07,710.67,715.95,587084,0
+ASML.US,D,20240110,000000,716.47,720,708.04,717.79,506404,0
+ASML.US,D,20240111,000000,720.49,724.19,708.625,718.53,603971,0
+ASML.US,D,20240112,000000,712.61,715.545,709.62,713.22,580513,0
+ASML.US,D,20240116,000000,707.99,711.3,702.5,706.5,913070,0
+ASML.US,D,20240117,000000,705.95,713.17,696.08,712.27,835089,0
+ASML.US,D,20240118,000000,724.68,748.27,724.68,744.53,2230440,0
+ASML.US,D,20240119,000000,748.5,759.47,744.78,757.83,1796062,0
+ASML.US,D,20240122,000000,766.4,776.5268,765.53,766.68,1418602,0
+ASML.US,D,20240123,000000,766.05,778.67,762.54,778.39,1800676,0
+ASML.US,D,20240124,000000,826.86,864.5899,826.5,847.31,7754261,0
+ASML.US,D,20240125,000000,869,883.28,862.985,869.08,3449540,0
+ASML.US,D,20240126,000000,863.55,873.2,853.205,867.75,1614811,0
+ASML.US,D,20240129,000000,867.58,883.42,865.2,882.62,1034546,0
+ASML.US,D,20240130,000000,874.05,877.73,862.605,868.03,895609,0
+ASML.US,D,20240131,000000,861.22,884,859.46,869.82,1251446,0
+ASML.US,D,20240201,000000,882.32,893.775,876.6601,890.54,1040199,0
+ASML.US,D,20240202,000000,879.24,893.05,879.09,890.66,896464,0
+ASML.US,D,20240205,000000,885.6,901.92,881.1,898.54,950108,0
+ASML.US,D,20240206,000000,898.8,905.76,890.85,904.89,1409497,0
+ASML.US,D,20240207,000000,905.29,927.79,905.06,922.23,1492165,0
+ASML.US,D,20240208,000000,917.59,927.73,910.91,922.94,1150985,0
+ASML.US,D,20240209,000000,936.69,954.32,931.71,949.6,1588795,0
+ASML.US,D,20240212,000000,939.66,946.48,927.35,929.21,1033552,0
+ASML.US,D,20240213,000000,890.85,915.89,889.011,903.32,1297216,0
+ASML.US,D,20240214,000000,914.78,925.75,913.4,924.44,1206429,0
+ASML.US,D,20240215,000000,929.08,934.75,919.34,929.84,884296,0
+ASML.US,D,20240216,000000,932.73,948.515,925.73,928.94,1161340,0
+ASML.US,D,20240220,000000,918.6,919.98,898.51,909.57,1044138,0
+ASML.US,D,20240221,000000,897.45,908.67,892.63,908.21,870746,0
+ASML.US,D,20240222,000000,946.92,959.46,941.2046,951.85,1780845,0
+ASML.US,D,20240223,000000,952.28,954.56,932.79,933.25,878996,0
+ASML.US,D,20240226,000000,941.51,951.72,936.2,947.59,671256,0
+ASML.US,D,20240227,000000,953,957.76,940.36,941.37,807706,0
+ASML.US,D,20240228,000000,939.04,943.4999,935.1,939.5,519732,0
+ASML.US,D,20240229,000000,939.5,952.45,938.42,951.68,777558,0
+ASML.US,D,20240301,000000,951.575,991.45,950.27,990.94,1698220,0
+ASML.US,D,20240304,000000,992.6,1007.68,987.75,998.04,1432966,0
+ASML.US,D,20240305,000000,989.71,992.04,958.69,968.84,1259548,0
+ASML.US,D,20240306,000000,986.94,1009.63,981.47,1003.93,1304450,0
+ASML.US,D,20240307,000000,1015.67,1056.34,1014.82,1047.39,1580298,0
+ASML.US,D,20240308,000000,1038.88,1040.21,993.23,994.33,1638526,0
+ASML.US,D,20240311,000000,979.5,981.03,957.5,962.67,1432110,0
+ASML.US,D,20240312,000000,966.8,984.99,950.4801,984.29,1165183,0
+ASML.US,D,20240313,000000,983.16,983.16,959.055,968.78,851105,0
+ASML.US,D,20240314,000000,968.59,971.47,950.56,959.78,876562,0
+ASML.US,D,20240315,000000,954.78,954.78,931.79,940.21,1727397,0
+ASML.US,D,20240318,000000,949.36,958.21,939.75,941.34,821446,0
+ASML.US,D,20240319,000000,938.54,956.59,928,951.91,817593,0
+ASML.US,D,20240320,000000,956.07,974.295,946.89,970.92,838613,0
+ASML.US,D,20240321,000000,1005.01,1005.66,988.08,990.79,1112386,0
+ASML.US,D,20240322,000000,973.71,991.075,972.569,979.96,692811,0
+ASML.US,D,20240325,000000,979.13,992.28,976.46,978.93,860868,0
+ASML.US,D,20240326,000000,986.74,989.39,970.83,971.3,705963,0
+ASML.US,D,20240327,000000,978.78,979.2,964.07,974.01,572349,0
+ASML.US,D,20240328,000000,969.55,971.87,961.65,970.47,685856,0
+ASML.US,D,20240401,000000,979.76,1022.6599,979.76,992.95,1108469,0
+ASML.US,D,20240402,000000,968.13,973.84,957.115,966.71,964241,0
+ASML.US,D,20240403,000000,965.88,986.47,962.095,980.27,892087,0
+ASML.US,D,20240404,000000,991.99,996.8,953.39,953.41,1269667,0
+ASML.US,D,20240405,000000,976.5,986.6,966.915,979.55,878362,0
+ASML.US,D,20240408,000000,989.77,996.2,980.13,982.71,928955,0
+ASML.US,D,20240409,000000,993.74,1000.2,969.3598,989.83,719577,0
+ASML.US,D,20240410,000000,962.81,983.48,962.81,974.61,722837,0
+ASML.US,D,20240411,000000,981.55,992.19,963.33,992.18,964745,0
+ASML.US,D,20240412,000000,969.82,972.15,956.495,961.84,1031000,0
+ASML.US,D,20240415,000000,985.42,988.72,951.1,954.82,1077502,0
+ASML.US,D,20240416,000000,958.3,978.6093,957.2,976.92,1506517,0
+ASML.US,D,20240417,000000,942.81,942.83,895.84,907.61,3774130,0
+ASML.US,D,20240418,000000,901.12,903.6,886.4,889.03,1653731,0
+ASML.US,D,20240419,000000,887.44,896.205,855.585,859.54,2485684,0
+ASML.US,D,20240422,000000,870,880,862.46,872.05,1143919,0
+ASML.US,D,20240423,000000,879.3,908.06,875,901.57,991302,0
+ASML.US,D,20240424,000000,913.05,915,881.97,892.32,860552,0
+ASML.US,D,20240425,000000,875,911.06,871,902.51,1114156,0
+ASML.US,D,20240426,000000,912.27,926.39,911.55,918.97,865078,0
+ASML.US,D,20240429,000000,911.85,913.25,901.08,909.77,650763,0
+ASML.US,D,20240430,000000,896.1,907.18,871.22,872.47,1093044,0
+ASML.US,D,20240501,000000,871.11,880.59,849.14,852.84,1458201,0
+ASML.US,D,20240502,000000,875,878,862.35,870.28,876821,0
+ASML.US,D,20240503,000000,894.59,904.955,888.67,901.63,1038174,0
+ASML.US,D,20240506,000000,909.2,918.36,905.03,916.92,641954,0
+ASML.US,D,20240507,000000,924.83,926.38,907.64,908.22,655004,0
+ASML.US,D,20240508,000000,904.44,916.7333,903.32,911.47,555748,0
+ASML.US,D,20240509,000000,914.7,918.17,907.38,913.54,755992,0
+ASML.US,D,20240510,000000,925,939,925,930.29,814077,0
+ASML.US,D,20240513,000000,927.68,929,914.26,917.24,745777,0
+ASML.US,D,20240514,000000,912.9,916.38,905.88,915.03,592139,0
+ASML.US,D,20240515,000000,918.65,937.42,910.65,937.42,882999,0
+ASML.US,D,20240516,000000,936.5,938.8144,918.94,919.54,811169,0
+ASML.US,D,20240517,000000,920.8,930.97,916.21,924.97,703789,0
+ASML.US,D,20240520,000000,925.78,946.72,925.78,939.44,669308,0
+ASML.US,D,20240521,000000,920.94,933.58,915.335,925.27,746425,0
+ASML.US,D,20240522,000000,931.21,933.5,913.49,922.33,668645,0
+ASML.US,D,20240523,000000,967.58,969.49,927.4145,934.25,1357183,0
+ASML.US,D,20240524,000000,938.26,958.57,933.73,956.22,685071,0
+ASML.US,D,20240528,000000,972.8,992.88,965.25,991.85,1183953,0
+ASML.US,D,20240529,000000,961.55,965.5,955.94,957.88,901954,0
+ASML.US,D,20240530,000000,957,969.15,952.8,966.12,847037,0
+ASML.US,D,20240531,000000,971.81,980,932.925,960.35,1040377,0
+ASML.US,D,20240603,000000,969.34,972.26,948.39,965.48,752998,0
+ASML.US,D,20240604,000000,962.24,963.71,943,950.81,765369,0
+ASML.US,D,20240605,000000,1019.35,1041.56,1008.9,1041.34,2586499,0
+ASML.US,D,20240606,000000,1048,1054.44,1032.99,1052.61,1370689,0
+ASML.US,D,20240607,000000,1040.25,1043.74,1026.515,1028.42,936155,0
+ASML.US,D,20240610,000000,1016.14,1046.1212,1013.92,1041.71,1039636,0
+ASML.US,D,20240611,000000,1027.49,1038.91,1019.6945,1036.01,789544,0
+ASML.US,D,20240612,000000,1059.15,1077.2192,1055.63,1068.86,978383,0
+ASML.US,D,20240613,000000,1053.73,1061,1038.745,1052.71,1106337,0
+ASML.US,D,20240614,000000,1021.46,1031,1016.602,1027.9,1047213,0
+ASML.US,D,20240617,000000,1044.19,1054.38,1032.665,1052.47,844443,0
+ASML.US,D,20240618,000000,1042.2,1069.415,1042,1061.38,1025328,0
+ASML.US,D,20240620,000000,1058.23,1063.15,1045.0151,1050.74,1150337,0
+ASML.US,D,20240621,000000,1038.18,1039,1023.21,1036.6,1626737,0
+ASML.US,D,20240624,000000,1033.17,1034.71,1002.01,1002.01,1026966,0
+ASML.US,D,20240625,000000,1005.16,1023.49,1002.635,1023.34,801092,0
+ASML.US,D,20240626,000000,1014,1023.6,1003.9,1016.6,885119,0
+ASML.US,D,20240627,000000,1029.44,1041.71,1024.64,1028.01,784296,0
+ASML.US,D,20240628,000000,1028,1048.81,1015.45,1022.73,837765,0
+ASML.US,D,20240701,000000,1035.55,1038.11,1015.8,1033.49,790961,0
+ASML.US,D,20240702,000000,1026.77,1047.99,1025.86,1047.89,748733,0
+ASML.US,D,20240703,000000,1058.39,1074.3,1055.41,1071.41,779820,0
+ASML.US,D,20240705,000000,1079.75,1082.79,1069.34,1074.48,771089,0
+ASML.US,D,20240708,000000,1083.15,1087.79,1075.825,1077.39,882141,0
+ASML.US,D,20240709,000000,1079.7,1081.5223,1059.35,1059.97,926706,0
+ASML.US,D,20240710,000000,1069.19,1100.575,1065,1098.95,925424,0
+ASML.US,D,20240711,000000,1109.98,1110.09,1061.5602,1062.5,1152209,0
+ASML.US,D,20240712,000000,1072.76,1100.62,1066.295,1085.26,1053757,0
+ASML.US,D,20240715,000000,1097.44,1098.735,1060.37,1063.63,1365618,0
+ASML.US,D,20240716,000000,1074.52,1077.05,1060.74,1068.19,1197588,0
+ASML.US,D,20240717,000000,978.58,979.99,928.7,932.055,5188361,0
+ASML.US,D,20240718,000000,953.5,957.21,911,924.15,2242199,0
+ASML.US,D,20240719,000000,915.23,920.335,891.66,895.37,2133629,0
+ASML.US,D,20240722,000000,928.19,942.57,922.01,941.26,1926830,0
+ASML.US,D,20240723,000000,935.38,940.405,929.18,932.81,1056217,0
+ASML.US,D,20240724,000000,918.16,919.665,870.76,872.75,1911957,0
+ASML.US,D,20240725,000000,873,886.37,850.18,862.63,2075913,0
+ASML.US,D,20240726,000000,893.92,895.57,882.23,888.39,1681620,0
+ASML.US,D,20240729,000000,886.99,898,869.02,870.55,1231493,0
+ASML.US,D,20240730,000000,892.5,893.935,856.0003,860.24,1682082,0
+ASML.US,D,20240731,000000,925.52,942.24,917.04,936.7,2406778,0
+ASML.US,D,20240801,000000,923.04,927.76,871.81,883.71,1808505,0
+ASML.US,D,20240802,000000,824.2,828.5899,795.89,809.35,3624112,0
+ASML.US,D,20240805,000000,775,838.88,767.41,820.35,2815627,0
+ASML.US,D,20240806,000000,840.36,860.01,835.53,843.01,1995749,0
+ASML.US,D,20240807,000000,877,878.39,834.63,836.35,1521637,0
+ASML.US,D,20240808,000000,860.97,878.63,849.26,876.65,1447676,0
+ASML.US,D,20240809,000000,855.23,865.3,848.54,860.55,950463,0
+ASML.US,D,20240812,000000,861.75,866.97,852.82,852.86,1151189,0
+ASML.US,D,20240813,000000,860.8,872.67,856.32,869.49,1526599,0
+ASML.US,D,20240814,000000,887.59,890.39,870.46,879.58,887660,0
+ASML.US,D,20240815,000000,900.39,930.81,896.3,928.25,1459010,0
+ASML.US,D,20240816,000000,916.16,922.46,913.03,918.66,804217,0
+ASML.US,D,20240819,000000,917.14,933.71,909.45,933.15,1024623,0
+ASML.US,D,20240820,000000,935.98,936.38,917.35,926.18,921260,0
+ASML.US,D,20240821,000000,933.72,945.05,931.67,943.61,646457,0
+ASML.US,D,20240822,000000,943,943.9867,904.59,907.71,1092616,0
+ASML.US,D,20240823,000000,912.91,922.125,903.13,907.26,1396044,0
+ASML.US,D,20240826,000000,903.54,904.64,882.45,883.31,1251479,0
+ASML.US,D,20240827,000000,880,895.76,874.48,889.88,661612,0
+ASML.US,D,20240828,000000,890.7,897.46,880.42,888.13,727340,0
+ASML.US,D,20240829,000000,906.06,914.5299,882.99,887.71,1173798,0
+ASML.US,D,20240830,000000,900.05,906.9304,888.94,903.87,991244,0
+ASML.US,D,20240903,000000,892.6,892.73,841.65,845.39,1870843,0
+ASML.US,D,20240904,000000,805,822.72,799.23,811.48,2350942,0
+ASML.US,D,20240905,000000,795.69,808.05,790.5,795.6,1671952,0
+ASML.US,D,20240906,000000,792.8,792.935,750.87,752.79,3286765,0
+ASML.US,D,20240909,000000,764.08,764.28,738.15,749.82,2539926,0
+ASML.US,D,20240910,000000,749.91,752,734.25,751.38,1524027,0
+ASML.US,D,20240911,000000,770.03,801.6,758.73,800.14,2559122,0
+ASML.US,D,20240912,000000,801.39,808.69,793.715,800.17,1318852,0
+ASML.US,D,20240913,000000,804.12,818.62,803.87,816.36,1069219,0
+ASML.US,D,20240916,000000,808.96,809.23,792.14,803.04,1150141,0
+ASML.US,D,20240917,000000,808.7,811.77,796.54,805.69,734551,0
+ASML.US,D,20240918,000000,800.09,810.9146,786.37,787.84,1249010,0
+ASML.US,D,20240919,000000,832.67,839.65,822.22,828.16,1644266,0
+ASML.US,D,20240920,000000,809.56,810.19,789.655,795.28,2748626,0
+ASML.US,D,20240923,000000,807.61,807.61,798.005,803.5,965578,0
+ASML.US,D,20240924,000000,809.55,816.5,801,814,881228,0
+ASML.US,D,20240925,000000,816.35,827.21,814,818.18,878178,0
+ASML.US,D,20240926,000000,860.33,862,839.7,852.44,1566429,0
+ASML.US,D,20240927,000000,852.45,854.15,838.2,841.54,1038367,0
+ASML.US,D,20240930,000000,836.55,842.16,819.7,833.25,995071,0
+ASML.US,D,20241001,000000,839.68,841.2699,811.895,822.35,1244096,0
+ASML.US,D,20241002,000000,820.8,839.27,816.5,832.19,898367,0
+ASML.US,D,20241003,000000,825.91,837.51,823.79,832.41,651879,0
+ASML.US,D,20241004,000000,836.05,839.34,825.96,833,862835,0
+ASML.US,D,20241007,000000,811.72,823,811.01,817.25,898156,0
+ASML.US,D,20241008,000000,822.5,830.83,820.07,824.26,1265934,0
+ASML.US,D,20241009,000000,829.83,846.12,826.37,845.9,1004859,0
+ASML.US,D,20241010,000000,825,835.63,821.5,833.97,876274,0
+ASML.US,D,20241011,000000,829.92,845,828.41,840.69,964926,0
+ASML.US,D,20241014,000000,852.52,873.25,852.165,872.27,1769183,0
+ASML.US,D,20241015,000000,867.22,873.6535,717.5,730.43,9350715,0
+ASML.US,D,20241016,000000,710.97,717.479,677.272,683.52,10296204,0
+ASML.US,D,20241017,000000,692.64,703.88,677.12,700.6,7209119,0
+ASML.US,D,20241018,000000,717.67,726.46,713.1801,723.26,4537798,0
+ASML.US,D,20241021,000000,724,724.8499,708.79,714.1,2184820,0
+ASML.US,D,20241022,000000,723,724.11,717.635,720.91,2066983,0
+ASML.US,D,20241023,000000,714.05,716.31,700.1001,708.62,1681361,0
+ASML.US,D,20241024,000000,719.99,720,706.45,710.81,1854661,0
+ASML.US,D,20241025,000000,715.99,723.25,711.23,711.7,1380123,0
+ASML.US,D,20241028,000000,708.39,711.4999,703.99,708.65,1182820,0
+ASML.US,D,20241029,000000,707.74,715.9399,703.69,715.14,1445456,0
+ASML.US,D,20241030,000000,693.55,695.62,682.62,683.83,3085186,0
+ASML.US,D,20241031,000000,682.98,683,667.22,672.55,2398265,0
+ASML.US,D,20241101,000000,678.55,682.76,673.46,674.73,1801716,0
+ASML.US,D,20241104,000000,676.05,678.4309,670.8201,671.16,1232509,0
+ASML.US,D,20241105,000000,673.51,685.52,673.465,676.46,1282017,0
+ASML.US,D,20241106,000000,668.55,673.04,654.77,661.43,3208584,0
+ASML.US,D,20241107,000000,674.11,679.84,669.8101,677.21,1758311,0
+ASML.US,D,20241108,000000,670,671.2388,661.89,669.47,1726789,0
+ASML.US,D,20241111,000000,671.77,671.985,661.94,671.31,1520061,0
+ASML.US,D,20241112,000000,672.64,676.54,662.83,669.18,1710979,0
+ASML.US,D,20241113,000000,664.62,673.68,656.78,673.41,2453675,0
+ASML.US,D,20241114,000000,705.675,712,691.53,692.96,3925296,0
+ASML.US,D,20241115,000000,678.36,679.88,657.515,658.63,3063214,0
+ASML.US,D,20241118,000000,651.07,668.86,648,665.23,2012643,0
+ASML.US,D,20241119,000000,662.82,671.41,653.4701,662.16,1640722,0
+ASML.US,D,20241120,000000,656.53,658.48,645.45,658.43,1677808,0
+ASML.US,D,20241121,000000,653.915,673.06,649.02,672.16,2859043,0
+ASML.US,D,20241122,000000,667.8,674.8,666.2168,672.88,1275596,0
+ASML.US,D,20241125,000000,685,686.7119,678,684.47,1511334,0
+ASML.US,D,20241126,000000,679.59,681.85,666.83,671.97,1424053,0
+ASML.US,D,20241127,000000,669.76,672.69,659.61,670.48,1231751,0
+ASML.US,D,20241129,000000,678.865,699.65,678.54,686.61,1706533,0
+ASML.US,D,20241202,000000,681.75,713.68,680.7001,711.47,2325913,0
+ASML.US,D,20241203,000000,702.65,721.33,700.62,718.06,1647225,0
+ASML.US,D,20241204,000000,723.79,724.94,716.93,719.92,1529828,0
+ASML.US,D,20241205,000000,729.145,729.22,708.0001,711.5,1801140,0
+ASML.US,D,20241206,000000,711.74,717.21,707.08,708.98,1215435,0
+ASML.US,D,20241209,000000,713.25,723.21,705.65,706.52,1267465,0
+ASML.US,D,20241210,000000,716.615,718.3,700.57,705.27,1214669,0
+ASML.US,D,20241211,000000,711.89,718,706.49,714.43,1217552,0
+ASML.US,D,20241212,000000,713.34,719.8799,710.63,713.1,868707,0
+ASML.US,D,20241213,000000,718.58,724.98,716.22,718.58,1455664,0
+ASML.US,D,20241216,000000,720.05,731,713.33,722.38,1542830,0
+ASML.US,D,20241217,000000,740,745.12,732.68,735.19,1753262,0
+ASML.US,D,20241218,000000,748.51,757.1912,715.48,719.49,2257042,0
+ASML.US,D,20241219,000000,717.745,720.8299,708.78,710.26,1622759,0
+ASML.US,D,20241220,000000,700.15,720.4,696.28,705.68,2701763,0
+ASML.US,D,20241223,000000,707.095,722.05,707.08,721.04,1232626,0
+ASML.US,D,20241224,000000,716.39,720.2,715,719.71,586834,0
+ASML.US,D,20241226,000000,714.21,720.5,711.11,715.86,734798,0
+ASML.US,D,20241227,000000,717.49,717.5,708.59,713.59,942319,0
+ASML.US,D,20241230,000000,700,702.8127,694.4737,696.15,1202603,0
+ASML.US,D,20241231,000000,701.385,702.98,687.43,693.08,964971,0
+ASML.US,D,20250102,000000,705.335,711.96,696.34,700.42,1116282,0
+ASML.US,D,20250103,000000,703.16,717.57,702.58,714.36,1064105,0
+ASML.US,D,20250106,000000,751.06,781.0899,749.65,768.51,2761133,0
+ASML.US,D,20250107,000000,775,778.39,753.49,757.58,1490168,0
+ASML.US,D,20250108,000000,753,753.33,737,743.98,1185356,0
+ASML.US,D,20250110,000000,751,751.2991,735.4,739.01,1515810,0
+ASML.US,D,20250113,000000,721.2,729,717.59,727.41,1321847,0
+ASML.US,D,20250114,000000,737.54,739.5232,728.06,736.29,1022576,0
+ASML.US,D,20250115,000000,739.455,744.465,725.19,726.3,1864362,0
+ASML.US,D,20250116,000000,758.8,771.56,748.46,750.28,2407611,0
+ASML.US,D,20250117,000000,767.91,769.2,751.5,756.33,1933558,0
+ASML.US,D,20250121,000000,763,767.725,755.49,763,1332045,0
+ASML.US,D,20250122,000000,777.75,784.82,765.89,766.71,1699875,0
+ASML.US,D,20250123,000000,740.01,747.7497,736,746.24,1751059,0
+ASML.US,D,20250124,000000,749.36,750,729.3,732.25,1505743,0
+ASML.US,D,20250127,000000,672.79,690.6,671.9365,690.15,4947774,0
+ASML.US,D,20250128,000000,678.8,693.4499,666.6,683.35,2811890,0
+ASML.US,D,20250129,000000,727.155,728.4551,704.6048,712.65,4971530,0
+ASML.US,D,20250130,000000,740.1,745.59,730.575,736.99,2745560,0
+ASML.US,D,20250131,000000,748.09,754.6,737.77,739.31,2127326,0
+ASML.US,D,20250203,000000,718.45,735.445,717.915,731.055,1647169,0
+ASML.US,D,20250204,000000,736.9,742.69,729.275,731.41,1496994,0
+ASML.US,D,20250205,000000,729.24,743.21,722.4,742.59,1251740,0
+ASML.US,D,20250206,000000,737.69,742.4099,735.0075,739.13,1120244,0
+ASML.US,D,20250207,000000,739.05,742.32,723.745,727.7,1312394,0
+ASML.US,D,20250210,000000,736.72,745.56,735.88,744.08,986103,0
+ASML.US,D,20250211,000000,744.67,753.485,743.875,752.98,1096746,0
+ASML.US,D,20250212,000000,738.35,756.79,733.56,756.17,1077846,0
+ASML.US,D,20250213,000000,754.77,776.99,752.75,776.99,1674122,0
+ASML.US,D,20250214,000000,778.22,778.355,748.68,751.55,2047268,0
+ASML.US,D,20250218,000000,757.44,758.93,738.6,744.22,1715357,0
+ASML.US,D,20250219,000000,743.955,752.87,741.69,744.8,1457873,0
+ASML.US,D,20250220,000000,751.35,755.505,740.42,743.09,1185949,0
+ASML.US,D,20250221,000000,744.15,745.705,733.2,737.21,1472315,0
+ASML.US,D,20250224,000000,746.13,750.8799,734.7,735.96,1471150,0
+ASML.US,D,20250225,000000,732.19,738.98,726.21,730.19,1691183,0
+ASML.US,D,20250226,000000,743.82,753.7699,738.91,746.93,1401441,0
+ASML.US,D,20250227,000000,743.42,744.7965,696.91,697.7,2342831,0
+ASML.US,D,20250228,000000,706.82,713.5,697.51,709.08,1773419,0
+ASML.US,D,20250303,000000,722.045,732.3475,692.4759,699.86,2284110,0
+ASML.US,D,20250304,000000,698.27,721.3,692.69,708.22,2044726,0
+ASML.US,D,20250305,000000,731.62,740.55,719.3001,739.75,1754290,0
+ASML.US,D,20250306,000000,718.85,731.17,711,714.84,1427928,0
+ASML.US,D,20250307,000000,726.16,734,715.5001,732.22,1426613,0
+ASML.US,D,20250310,000000,697.98,699,676.0001,683.11,2321496,0
+ASML.US,D,20250311,000000,698.82,701.9999,681.255,690.21,1616844,0
+ASML.US,D,20250312,000000,704.14,708.2999,696.7375,703.37,1306300,0
+ASML.US,D,20250313,000000,697.84,705.3,688.26,694.59,1399468,0
+ASML.US,D,20250314,000000,707.68,720.03,705.36,714,1367524,0
+ASML.US,D,20250317,000000,718.05,734.545,717.2101,730.33,1423286,0
+ASML.US,D,20250318,000000,729.9,734.19,719.99,731.11,1007257,0
+ASML.US,D,20250319,000000,729.11,746.75,725.06,734.91,1080488,0
+ASML.US,D,20250320,000000,725.01,735.395,724.2317,734.06,1282411,0
+ASML.US,D,20250321,000000,711.79,721.355,711.21,716.22,1967217,0
+ASML.US,D,20250324,000000,728.03,731.9455,726.34,727.84,1104367,0
+ASML.US,D,20250325,000000,732.06,735,725.42,726.74,1244301,0
+ASML.US,D,20250326,000000,715.9,719.99,702.235,705.76,1270018,0
+ASML.US,D,20250327,000000,698.49,702.48,689,690.63,1285455,0
+ASML.US,D,20250328,000000,685.13,687.44,672.05,674.58,1393008,0
+ASML.US,D,20250331,000000,660.26,665.16,652.88,662.63,1684953,0
+ASML.US,D,20250401,000000,664.57,670.64,656.35,667.34,1212618,0
+ASML.US,D,20250402,000000,664.385,676.3872,660.8303,669.01,1119008,0
+ASML.US,D,20250403,000000,649.53,650.9653,622.82,623.22,2877114,0
+ASML.US,D,20250404,000000,621.95,626.38,597.69,605.55,4016981,0
+ASML.US,D,20250407,000000,586.5,652.8461,578.51,615.84,4179143,0
+ASML.US,D,20250408,000000,632.02,637.9,582.89,595.37,2585227,0
+ASML.US,D,20250409,000000,618.02,692.29,606.865,687.26,3866703,0
+ASML.US,D,20250410,000000,656.165,661.66,627.63,649.55,2989944,0
+ASML.US,D,20250411,000000,656.06,672,651.39,668.81,2163570,0
+ASML.US,D,20250414,000000,676.44,680.025,662.73,672.87,1574032,0
+ASML.US,D,20250415,000000,679.38,687.525,676.69,683.16,2105587,0
+ASML.US,D,20250416,000000,647,653.13,624.165,634.93,4028280,0
+ASML.US,D,20250417,000000,644.36,647.66,636.93,640.16,1439852,0
+ASML.US,D,20250421,000000,632,633.66,614.062,624.69,1555135,0
+ASML.US,D,20250422,000000,638.81,645.61,631,638.69,1967022,0
+ASML.US,D,20250423,000000,664.245,666.492,654.795,657.98,1849690,0
+ASML.US,D,20250424,000000,666.53,678.32,662.5601,675,1770710,0
+ASML.US,D,20250425,000000,666.895,681.75,664.59,677.27,1281108,0
+ASML.US,D,20250428,000000,672.17,674.44,661.08,672.76,1008014,0
+ASML.US,D,20250429,000000,665.605,673.63,663,666.11,1104016,0
+ASML.US,D,20250430,000000,657.59,669.5,651.46,668.08,1042119,0
+ASML.US,D,20250501,000000,675.15,675.15,662.46,666.72,1066308,0
+ASML.US,D,20250502,000000,686.32,695,685.6,690.33,1215548,0
+ASML.US,D,20250505,000000,685,690.42,682.73,683.36,903997,0
+ASML.US,D,20250506,000000,676.31,686.365,675.5,679.99,765138,0
+ASML.US,D,20250507,000000,685.78,701.96,683.455,700.39,1042544,0
+ASML.US,D,20250508,000000,711.115,716.81,705.7044,708.03,1040537,0
+ASML.US,D,20250509,000000,709.21,710.51,703.9,706.21,884243,0
+ASML.US,D,20250512,000000,730.42,750.52,729.38,750.2,2571454,0
+ASML.US,D,20250513,000000,745.26,764.87,744.54,763.9,1815615,0
+ASML.US,D,20250514,000000,765,773.7,764.27,768.91,1156129,0
+ASML.US,D,20250515,000000,763.67,767,755.21,758.36,1510982,0
+ASML.US,D,20250516,000000,752.88,753.445,742.21,748.1,1095121,0
+ASML.US,D,20250519,000000,739.73,750,737.27,749.13,977869,0
+ASML.US,D,20250520,000000,745.63,748.98,741.3,748.76,777181,0
+ASML.US,D,20250521,000000,749.01,755.7894,735.49,737.17,1058736,0
+ASML.US,D,20250522,000000,736.315,747.21,734.15,740.7,863926,0
+ASML.US,D,20250523,000000,724.6,735.99,722.52,732.49,1525225,0
+ASML.US,D,20250527,000000,751.365,761.21,749.95,756.79,1385099,0
+ASML.US,D,20250528,000000,752.14,756.39,744.81,746.51,1243956,0
+ASML.US,D,20250529,000000,757.83,759.55,744.84,747.065,1166416,0
+ASML.US,D,20250530,000000,745.01,745.96,723,736.77,1785806,0
+ASML.US,D,20250602,000000,733.29,746.95,732.66,746.53,812602,0
+ASML.US,D,20250603,000000,732.66,748.55,732.2,747.25,1085080,0
+ASML.US,D,20250604,000000,751.18,752.77,740.41,742.78,1160375,0
+ASML.US,D,20250605,000000,754.13,756.46,744,747.76,1507318,0
+ASML.US,D,20250606,000000,756.055,762.1,752.8,753.02,1345389,0
+ASML.US,D,20250609,000000,757.06,782.2,757.06,770.2,1769425,0
+ASML.US,D,20250610,000000,779.11,788.29,776.49,784.97,1715548,0
+ASML.US,D,20250611,000000,790.05,797.25,780.69,784.09,1365886,0
+ASML.US,D,20250612,000000,785.44,789.57,782.34,786.21,999568,0
+ASML.US,D,20250613,000000,766.89,772.93,759.87,761,1742859,0
+ASML.US,D,20250616,000000,766.37,779.19,765.975,775.23,1454490,0
+ASML.US,D,20250617,000000,766.78,773.21,758.21,759.86,1422774,0
+ASML.US,D,20250618,000000,764.73,768,754.24,761.64,1372544,0
+ASML.US,D,20250620,000000,768.365,769.0145,736.2532,756.53,2303859,0
+ASML.US,D,20250623,000000,761.26,780.75,759.805,779.72,1302753,0
+ASML.US,D,20250624,000000,786.11,813.46,786.11,813.36,2039644,0
+ASML.US,D,20250625,000000,816.745,819.54,806.22,815.24,1400090,0
+ASML.US,D,20250626,000000,799.76,800.88,786.495,798.09,1705753,0
+ASML.US,D,20250627,000000,802.94,805.49,788.4501,795.95,1201022,0
+ASML.US,D,20250630,000000,796.48,802.44,794.0418,801.39,1080826,0
+ASML.US,D,20250701,000000,788.05,795.5,782.535,790.47,1066115,0
+ASML.US,D,20250702,000000,776.24,800.5,772.86,799.59,1382989,0
+ASML.US,D,20250703,000000,786.965,798.525,786.61,794.5,910715,0
+ASML.US,D,20250707,000000,785.455,793.49,783.8,785.09,1363742,0
+ASML.US,D,20250708,000000,782.655,798.39,778.73,794.1,1327752,0
+ASML.US,D,20250709,000000,792.91,800.895,792.47,799.83,1334286,0
+ASML.US,D,20250710,000000,808.93,811.1,798,802.09,1500053,0
+ASML.US,D,20250711,000000,797.07,803.19,796.5201,801.93,932666,0
+ASML.US,D,20250714,000000,797.62,812.771,789.865,806.73,1456895,0
+ASML.US,D,20250715,000000,822.975,826.56,814.21,823.02,2099641,0
+ASML.US,D,20250716,000000,754.36,760.8999,730.6,754.45,10789554,0
+ASML.US,D,20250717,000000,746.815,756.85,742,744.91,4078476,0
+ASML.US,D,20250718,000000,752.08,752.09,734.33,734.58,2567221,0
+ASML.US,D,20250721,000000,731,732.9,719.32,719.68,2650344,0
+ASML.US,D,20250722,000000,718.305,719.06,701.189,705.48,3425061,0
+ASML.US,D,20250723,000000,715.21,719.9725,708.13,716.93,3379367,0
+ASML.US,D,20250724,000000,723.01,726.63,718.355,725.08,2037055,0
+ASML.US,D,20250725,000000,709.135,713.15,706.6002,711.25,2312071,0
+ASML.US,D,20250728,000000,735.145,735.41,728.49,729.99,2253865,0
+ASML.US,D,20250729,000000,722.73,726.92,715.7,718.49,2292900,0
+ASML.US,D,20250730,000000,716.89,724.02,715.5,721.45,1407034,0
+ASML.US,D,20250731,000000,706.395,707.54,691.21,694.71,2892155,0
+ASML.US,D,20250801,000000,690,693.43,683.48,689.82,1627113,0
+ASML.US,D,20250804,000000,695.58,699.45,692.9,699.36,1025554,0
+ASML.US,D,20250805,000000,694.72,695.63,684.24,689.63,1261219,0
+ASML.US,D,20250806,000000,687.65,692.43,685.44,690.96,1218701,0
+ASML.US,D,20250807,000000,714.02,716.9,706.615,713.12,1723821,0
+ASML.US,D,20250808,000000,712.41,723.5,710.45,722.32,1042936,0
+ASML.US,D,20250811,000000,724,731.86,719.5163,721.31,1179742,0
+ASML.US,D,20250812,000000,725.53,743.3499,723.48,741.79,1463882,0
+ASML.US,D,20250813,000000,750.63,756.2,747.54,755.57,2011885,0
+ASML.US,D,20250814,000000,747.28,757,744.56,755.21,1577397,0
+ASML.US,D,20250815,000000,738.495,747.15,736.655,742.16,1635071,0
+ASML.US,D,20250818,000000,739.67,748,739.44,747.55,1086381,0
+ASML.US,D,20250819,000000,751.535,755.69,741.71,743.61,1121286,0
+ASML.US,D,20250820,000000,750.8,753.435,738.175,749.49,1368382,0
+ASML.US,D,20250821,000000,739.36,741.5,732.11,735.4,952689,0
+ASML.US,D,20250822,000000,741.68,761.57,740.37,754.89,1455979,0
+ASML.US,D,20250825,000000,754.75,758.26,752.09,754.46,731124,0
+ASML.US,D,20250826,000000,758.77,763.5,755.91,763.2,860093,0
+ASML.US,D,20250827,000000,760,770.58,757.79,770,1140737,0
+ASML.US,D,20250828,000000,770,773.17,760.87,763.46,985360,0
+ASML.US,D,20250829,000000,753,753.6,739.79,742.62,1317792,0
+ASML.US,D,20250902,000000,717.21,727.2,716.2,725.85,1867363,0
+ASML.US,D,20250903,000000,732.22,738.3,729.56,736.82,1330252,0
+ASML.US,D,20250904,000000,737.05,756.9,735.43,753.43,1532740,0
+ASML.US,D,20250905,000000,774.88,783.095,766.2401,781.7,1887344,0
+ASML.US,D,20250908,000000,789.65,798.7,786.75,796.25,1284454,0
+ASML.US,D,20250909,000000,795.2,805.84,793.12,805.13,1324125,0
+ASML.US,D,20250910,000000,806.815,809.6,791.02,793.14,1634290,0
+ASML.US,D,20250911,000000,799.69,809.145,798.51,804.16,1297847,0
+ASML.US,D,20250912,000000,808.52,815.78,806.3,813.87,1019692,0
+ASML.US,D,20250915,000000,834.925,868.72,833.92,867.3,2702283,0
+ASML.US,D,20250916,000000,879.94,881.4599,867.57,878.42,1832378,0
+ASML.US,D,20250917,000000,868.23,877.625,861.18,872.27,1553313,0
+ASML.US,D,20250918,000000,928.67,938.68,916.03,927.8,3176125,0
+ASML.US,D,20250919,000000,926.07,938.65,925.87,932.15,2410535,0
+ASML.US,D,20250922,000000,960.92,964.54,953.593,957.8,1885014,0
+ASML.US,D,20250923,000000,964.41,977.48,956.0001,963.51,1664763,0
+ASML.US,D,20250924,000000,949.72,953.6,940.95,946.94,1400746,0
+ASML.US,D,20250925,000000,938.2,952.656,937.1162,949.55,1272550,0
+ASML.US,D,20250926,000000,946.235,955.22,942.75,951.52,955167,0
+ASML.US,D,20250929,000000,963.725,972.07,962.365,962.61,1213774,0
+ASML.US,D,20250930,000000,968.035,975.64,963.07,968.09,1303600,0
+ASML.US,D,20251001,000000,965.605,1005.36,964.82,1003.27,1963844,0
+ASML.US,D,20251002,000000,1039,1040.23,1021.89,1030.17,1689112,0
+ASML.US,D,20251003,000000,1031,1039.8499,1025.46,1032.22,1352255,0
+ASML.US,D,20251006,000000,1040.44,1059,1040.1,1043.3,1385409,0
+ASML.US,D,20251007,000000,1042.83,1044.85,1001,1002.3,1667799,0
+ASML.US,D,20251008,000000,977.95,991.5946,977.4232,987.81,1946965,0
+ASML.US,D,20251009,000000,985.35,987.5299,971.51,980.54,1496016,0
+ASML.US,D,20251010,000000,970.69,976.2,935.41,936.19,2933917,0
+ASML.US,D,20251013,000000,971.73,985.18,966.9677,984.66,2223867,0
+ASML.US,D,20251014,000000,967.46,993.48,966,983.18,2422053,0
+ASML.US,D,20251015,000000,1030.13,1033,993.54,1009.81,2900314,0
+ASML.US,D,20251016,000000,1037.165,1049.38,1011.1,1019.59,1938400,0
+ASML.US,D,20251017,000000,1020.59,1032.765,1015,1029.27,1663654,0
+ASML.US,D,20251020,000000,1031.75,1052.17,1031.49,1042.15,1271713,0
+ASML.US,D,20251021,000000,1036.305,1037.475,1024.15,1025.02,1072158,0
+ASML.US,D,20251022,000000,1026.45,1033.18,997.67,1011.565,1328598,0
+ASML.US,D,20251023,000000,1004.52,1040.5,1004.5,1036.41,1318221,0
+ASML.US,D,20251024,000000,1037.93,1043.4,1032.18,1033.1,1032742,0
+ASML.US,D,20251027,000000,1050.01,1060.73,1049.3644,1059.98,1265556,0
+ASML.US,D,20251028,000000,1056.8,1060.64,1051.73,1052.48,856901,0
+ASML.US,D,20251029,000000,1070.655,1077.76,1064.835,1070.84,1530027,0
+ASML.US,D,20251030,000000,1072.68,1086.11,1070.61,1075.45,1283093,0
+ASML.US,D,20251031,000000,1071.68,1073.28,1051.4,1059.23,1179839,0
+ASML.US,D,20251103,000000,1063.02,1073.4,1062.99,1066.82,868132,0
+ASML.US,D,20251104,000000,1049.945,1063.26,1028.83,1030.14,1735144,0
+ASML.US,D,20251105,000000,1031.1,1050.635,1030.8,1043.75,1169376,0
+ASML.US,D,20251106,000000,1039.88,1041.53,1026.44,1029.2,1073024,0
+ASML.US,D,20251107,000000,1031.095,1035.4,996.8225,1016.96,1841935,0
+ASML.US,D,20251110,000000,1036.77,1042.79,1021.07,1038.79,992919,0
+ASML.US,D,20251111,000000,1031.77,1036.975,1017.78,1022.42,1025984,0
+ASML.US,D,20251112,000000,1030.16,1038.7,1025.23,1037.33,961862,0
+ASML.US,D,20251113,000000,1040.99,1041.86,1009.505,1019.86,1406283,0
+ASML.US,D,20251114,000000,989.3,1018.07,981,1006.98,1308114,0
+ASML.US,D,20251117,000000,1004.72,1025,1004.2665,1020,1691487,0
+ASML.US,D,20251118,000000,1011.075,1017.72,993.99,1004.06,1414014,0
+ASML.US,D,20251119,000000,1005.765,1044.734,1005,1039.33,1587782,0
+ASML.US,D,20251120,000000,1042.23,1050.95,977,981.04,2055079,0
+ASML.US,D,20251121,000000,963.35,978.5399,946.11,966.57,2481789,0
+ASML.US,D,20251124,000000,977.62,995.14,977.59,987.82,1628053,0
+ASML.US,D,20251125,000000,993.83,1006.88,973.74,1003.22,1193049,0
+ASML.US,D,20251126,000000,1040.67,1055,1037.3001,1040.97,1572350,0
+ASML.US,D,20251128,000000,1040.395,1060.28,1035.44,1060,939654,0
+ASML.US,D,20251201,000000,1056.03,1091.3,1054.47,1087.99,2103117,0
+ASML.US,D,20251202,000000,1089.61,1113.205,1088.68,1108.78,1425973,0
+ASML.US,D,20251203,000000,1110.24,1141.719,1105.62,1140.92,2059508,0
+ASML.US,D,20251204,000000,1122.53,1129.54,1102.17,1110.08,1511799,0
+ASML.US,D,20251205,000000,1121.925,1129.38,1098.26,1099.47,1054353,0
+ASML.US,D,20251208,000000,1118.82,1134.175,1114.03,1119.69,1118835,0
+ASML.US,D,20251209,000000,1107.895,1115.7399,1105.61,1111.44,904939,0
+ASML.US,D,20251210,000000,1109.4,1123.96,1098.88,1119.32,1093577,0
+ASML.US,D,20251211,000000,1114.75,1127.7459,1095.47,1122.84,1403626,0
+ASML.US,D,20251212,000000,1109.39,1114.56,1077.19,1080.85,1622974,0
+ASML.US,D,20251215,000000,1089.345,1097.705,1079.59,1087.82,1283419,0
+ASML.US,D,20251216,000000,1081.53,1088.055,1065.94,1076.05,956300,0
+ASML.US,D,20251217,000000,1060.77,1065.12,1010.01,1015.43,2140860,0
+ASML.US,D,20251218,000000,1047.965,1051.81,1035.15,1036.31,1645770,0
+ASML.US,D,20251219,000000,1042.555,1062.68,1042.555,1056.02,2319777,0
+ASML.US,D,20251222,000000,1066,1067.155,1050,1056.98,703674,0
+ASML.US,D,20251223,000000,1057.935,1064.7499,1055.69,1061.84,543828,0
+ASML.US,D,20251224,000000,1059.82,1066.8,1057.44,1065.52,229835,0
+ASML.US,D,20251226,000000,1066.245,1076.085,1063.08,1072.75,364055,0
+ASML.US,D,20251229,000000,1064.58,1073.65,1061.0689,1065.995,424273,0
+ASML.US,D,20251230,000000,1084.58,1086.055,1070.42,1072.14,807741,0
+ASML.US,D,20251231,000000,1080.225,1080.54,1068.92,1069.86,561668,0
+ASML.US,D,20260102,000000,1133.76,1172.77,1133.48,1163.78,2697944,0
+ASML.US,D,20260105,000000,1211.22,1237.86,1211.22,1228.19,3290571,0
+ASML.US,D,20260106,000000,1222.82,1246.38,1222.42,1242.19,1895825,0
+ASML.US,D,20260107,000000,1227.45,1235.76,1222,1228.47,1351231,0
+ASML.US,D,20260108,000000,1217.26,1224.54,1176,1194.32,1682340,0
+ASML.US,D,20260109,000000,1232.85,1282,1220.99,1273.88,2394482,0
+ASML.US,D,20260112,000000,1256.06,1283.56,1255.25,1281.23,1488621,0
+ASML.US,D,20260113,000000,1282.32,1291.48,1268.12,1270.16,1374151,0
+ASML.US,D,20260114,000000,1267.12,1273.27,1249.62,1263.72,1536542,0
+ASML.US,D,20260115,000000,1353.635,1358,1330,1331.6,2858388,0
+ASML.US,D,20260116,000000,1355.705,1375.37,1338.24,1358.57,2469093,0
+ASML.US,D,20260120,000000,1319.12,1351.26,1311.31,1326.07,2970754,0
+ASML.US,D,20260121,000000,1332,1371,1322.67,1360.09,2387170,0
+ASML.US,D,20260122,000000,1393.65,1398.8,1373.28,1395,1844197,0
+ASML.US,D,20260123,000000,1376.32,1393.36,1363.27,1389.04,1556330,0
+ASML.US,D,20260126,000000,1385.87,1419.95,1385.155,1413.35,2001284,0
+ASML.US,D,20260127,000000,1417.625,1473.59,1417,1454.59,3473865,0
+ASML.US,D,20260128,000000,1493,1493.475,1408.0501,1422.92,5036812,0
+ASML.US,D,20260129,000000,1459.32,1467.49,1399.09,1455.16,2818923,0
+ASML.US,D,20260130,000000,1440.04,1466.4299,1416.01,1423,2358843,0
+ASML.US,D,20260202,000000,1397.24,1453.16,1395.4,1441.39,1766645,0
+ASML.US,D,20260203,000000,1436.04,1445.81,1371.91,1395.88,2205095,0
+ASML.US,D,20260204,000000,1395.76,1406.095,1316.0601,1339.13,2479419,0
+ASML.US,D,20260205,000000,1329.12,1368.86,1319.53,1350.16,1790238,0
+ASML.US,D,20260206,000000,1372.37,1415.97,1368.52,1413.01,1970991,0
+ASML.US,D,20260209,000000,1415.84,1437.09,1408.6,1429.49,1125090,0
+ASML.US,D,20260210,000000,1439.27,1439.89,1410.8,1413.62,1200609,0
+ASML.US,D,20260211,000000,1440.395,1451.49,1409.344,1435.63,1139284,0
+ASML.US,D,20260212,000000,1435.23,1439.25,1392.2,1406.87,1518087,0
+ASML.US,D,20260213,000000,1414.85,1436.66,1401,1406.61,1249325,0
+ASML.US,D,20260217,000000,1392.57,1428.5,1382.75,1419.78,1097175,0
+ASML.US,D,20260218,000000,1436.47,1476.4994,1427.38,1468.72,1332930,0
diff --git a/daily/us/nasdaq stocks/1/aste.us.txt b/daily/us/nasdaq stocks/1/aste.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a288f57fd6a3128a2c41be67551c5970afd097ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/aste.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ASTE.US,D,20050225,000000,16.391,16.6814,16.283,16.618,147116.19867647,0
+ASTE.US,D,20050228,000000,16.6626,17.0026,16.5288,16.8916,203896.15488394,0
+ASTE.US,D,20050301,000000,16.7647,17.6696,16.7568,17.6597,358616.03733027,0
+ASTE.US,D,20050302,000000,17.4367,18.5855,17.4367,17.9135,250292.04355216,0
+ASTE.US,D,20050303,000000,18.1127,18.2664,17.8847,18.0057,119431.4049903,0
+ASTE.US,D,20050304,000000,18.1654,18.1654,17.5101,17.5665,123834.01557431,0
+ASTE.US,D,20050307,000000,17.6232,17.9502,17.6052,17.6964,111093.28022475,0
+ASTE.US,D,20050308,000000,17.6696,17.8164,17.4367,17.4367,103068.9070384,0
+ASTE.US,D,20050309,000000,17.3674,17.5765,17.0204,17.2118,198850.9084287,0
+ASTE.US,D,20050310,000000,17.411,17.411,16.837,16.8449,90360.45480953,0
+ASTE.US,D,20050311,000000,16.7935,17.0115,16.391,16.6358,164070.89012351,0
+ASTE.US,D,20050314,000000,16.6814,16.9847,16.6814,16.8549,118527.477611,0
+ASTE.US,D,20050315,000000,17.5289,19.5163,17.5289,19.3627,570588.01662416,0
+ASTE.US,D,20050316,000000,19.1258,20.0328,18.9861,19.8752,275238.82506486,0
+ASTE.US,D,20050317,000000,19.7165,20.1249,19.6591,19.7076,232305.30109058,0
+ASTE.US,D,20050318,000000,19.3538,20.1249,19.3439,19.6878,229531.97925385,0
+ASTE.US,D,20050321,000000,19.9505,19.9841,19.7076,19.783,107751.9772334,0
+ASTE.US,D,20050322,000000,19.8285,19.89,19.6591,19.7631,128237.63500585,0
+ASTE.US,D,20050323,000000,19.668,20.1072,19.6591,19.8107,230794.04750331,0
+ASTE.US,D,20050324,000000,19.6878,20.1249,19.668,19.8821,110105.61850116,0
+ASTE.US,D,20050328,000000,20.0328,20.1249,19.8008,19.8107,240779.62027153,0
+ASTE.US,D,20050329,000000,19.89,20.0872,19.8107,19.8821,143099.97669321,0
+ASTE.US,D,20050330,000000,20.0784,20.3867,20.013,20.1815,146568.39447228,0
+ASTE.US,D,20050331,000000,20.354,20.354,19.8563,20.0784,180849.0332543,0
+ASTE.US,D,20050401,000000,19.9138,19.9743,19.8464,19.9654,70177.451293548,0
+ASTE.US,D,20050404,000000,19.8464,20.4619,19.7453,20.3639,66145.087749941,0
+ASTE.US,D,20050405,000000,20.4996,20.9079,20.013,20.4898,128740.04107157,0
+ASTE.US,D,20050406,000000,20.4619,21.0071,20.4619,20.8802,149037.04435749,0
+ASTE.US,D,20050407,000000,21.025,21.0627,20.7425,21.0627,95909.116178013,0
+ASTE.US,D,20050408,000000,20.8992,21.4155,20.7821,20.8109,72795.41061195,0
+ASTE.US,D,20050411,000000,21.016,21.37,20.7722,20.9279,104112.05537568,0
+ASTE.US,D,20050412,000000,20.7722,21.1627,20.7722,21.034,107848.82659547,0
+ASTE.US,D,20050413,000000,21.0527,21.3441,20.8655,20.9466,66001.831401883,0
+ASTE.US,D,20050414,000000,21.1539,21.255,19.6224,19.7631,157058.39100128,0
+ASTE.US,D,20050415,000000,19.8989,19.9931,19.1258,19.2318,83438.751964226,0
+ASTE.US,D,20050418,000000,19.1258,19.1258,17.855,18.7957,199031.49213506,0
+ASTE.US,D,20050419,000000,18.5945,20.2885,18.5945,20.1249,166665.64594892,0
+ASTE.US,D,20050420,000000,20.0685,21.0627,19.0702,20.4719,357124.96069343,0
+ASTE.US,D,20050421,000000,20.4996,21.1539,20.0872,21.0527,206038.94701969,0
+ASTE.US,D,20050422,000000,21.025,21.3788,20.2885,21.1727,236014.83342729,0
+ASTE.US,D,20050425,000000,21.2193,22.3086,21.2193,21.6495,168154.70489072,0
+ASTE.US,D,20050426,000000,21.7892,21.7892,20.2092,21.034,347577.22774956,0
+ASTE.US,D,20050427,000000,20.9466,22.037,20.8188,21.6405,212259.50083752,0
+ASTE.US,D,20050428,000000,21.5375,21.9092,21.1003,21.1003,254345.59289372,0
+ASTE.US,D,20050429,000000,21.1727,21.3104,20.354,21.2193,138361.41988453,0
+ASTE.US,D,20050502,000000,21.1261,21.2193,20.6811,20.9378,146885.17259404,0
+ASTE.US,D,20050503,000000,20.9993,20.9993,20.5809,20.7138,92510.308877937,0
+ASTE.US,D,20050504,000000,20.8992,20.8992,20.3867,20.7722,84998.43023253,0
+ASTE.US,D,20050505,000000,20.8009,20.8009,19.8285,20.2528,145723.98909675,0
+ASTE.US,D,20050506,000000,20.4233,20.4233,19.7928,20.1815,53356.936566868,0
+ASTE.US,D,20050509,000000,20.1169,20.345,19.9317,20.345,60413.824980058,0
+ASTE.US,D,20050510,000000,20.0495,20.5443,19.9554,20.4154,71157.042236966,0
+ASTE.US,D,20050511,000000,20.5532,20.7911,20.1249,20.5443,143247.26843136,0
+ASTE.US,D,20050512,000000,20.4619,20.6334,19.8375,20.0495,117003.10900595,0
+ASTE.US,D,20050513,000000,20.228,20.354,19.2963,19.547,58897.52715518,0
+ASTE.US,D,20050516,000000,19.5727,20.1448,19.442,19.9841,44150.19408527,0
+ASTE.US,D,20050517,000000,19.8563,19.9138,18.5499,19.1595,180937.81183619,0
+ASTE.US,D,20050518,000000,19.2041,19.7354,18.9027,19.7165,109345.95631744,0
+ASTE.US,D,20050519,000000,19.7255,19.7453,18.8037,18.9207,111495.81038584,0
+ASTE.US,D,20050520,000000,18.9207,19.3627,18.4835,19.2785,68028.606072662,0
+ASTE.US,D,20050523,000000,19.2219,19.3805,18.8561,18.8561,83164.345438365,0
+ASTE.US,D,20050524,000000,19.1526,19.1526,18.1941,18.3595,151600.52590973,0
+ASTE.US,D,20050525,000000,18.2138,18.4736,17.9869,18.077,89827.783318155,0
+ASTE.US,D,20050526,000000,18.1207,18.4736,17.6786,18.4646,142919.39298686,0
+ASTE.US,D,20050527,000000,18.5499,19.0058,18.4488,18.875,61551.804984358,0
+ASTE.US,D,20050531,000000,18.9661,20.2003,18.9661,19.9654,133215.28867714,0
+ASTE.US,D,20050601,000000,19.9554,20.2627,19.3538,20.2627,129580.41105701,0
+ASTE.US,D,20050602,000000,20.1815,20.8465,20.1536,20.8268,125189.90664326,0
+ASTE.US,D,20050603,000000,20.8565,20.8992,20.1349,20.4818,83887.689111312,0
+ASTE.US,D,20050606,000000,20.4531,20.8268,20.2786,20.7335,75264.060497165,0
+ASTE.US,D,20050607,000000,20.7911,21.5375,20.7524,21.3104,166342.81474203,0
+ASTE.US,D,20050608,000000,21.2738,21.4354,20.9893,20.9893,60789.116258072,0
+ASTE.US,D,20050609,000000,20.9705,21.6019,20.9705,21.2193,70262.194485358,0
+ASTE.US,D,20050610,000000,21.4641,21.6594,21.353,21.4453,71458.687645907,0
+ASTE.US,D,20050613,000000,21.3263,21.8894,21.3104,21.8894,79614.211010057,0
+ASTE.US,D,20050614,000000,22.2095,23.1759,21.5195,21.5552,174301.61283948,0
+ASTE.US,D,20050615,000000,21.6019,21.7703,21.0071,21.3967,117694.16955821,0
+ASTE.US,D,20050616,000000,21.583,21.9279,21.3788,21.9092,274127.07509613,0
+ASTE.US,D,20050617,000000,22.0657,22.0657,21.4254,21.5275,119360.78566379,0
+ASTE.US,D,20050620,000000,21.583,21.8547,21.4254,21.6495,91517.602916738,0
+ASTE.US,D,20050621,000000,21.5375,21.7793,21.5375,21.6405,95852.620716807,0
+ASTE.US,D,20050622,000000,21.6752,21.8368,21.6306,21.6822,95791.081017993,0
+ASTE.US,D,20050623,000000,21.6752,21.8279,21.6306,21.6306,118524.45106843,0
+ASTE.US,D,20050624,000000,21.6405,21.7,20.7068,20.7068,325782.08589415,0
+ASTE.US,D,20050627,000000,20.6811,20.9705,20.0784,20.571,92365.034834835,0
+ASTE.US,D,20050628,000000,20.5195,21.2738,20.4818,21.2024,106954.98769138,0
+ASTE.US,D,20050629,000000,21.2103,21.5375,20.8992,21.2649,149240.83155684,0
+ASTE.US,D,20050630,000000,21.3353,21.6207,20.8565,21.1172,124968.96903605,0
+ASTE.US,D,20050701,000000,21.1627,21.1627,20.3173,20.6245,73513.710047288,0
+ASTE.US,D,20050705,000000,20.6811,20.9793,20.3639,20.8655,90484.543054679,0
+ASTE.US,D,20050706,000000,20.8465,20.8655,20.3262,20.4531,62023.94562444,0
+ASTE.US,D,20050707,000000,19.8662,20.0328,19.6501,20.013,51251.471789408,0
+ASTE.US,D,20050708,000000,20.0328,20.5095,19.8285,20.3073,105166.30103568,0
+ASTE.US,D,20050711,000000,20.0972,20.3966,20.0972,20.3073,124435.28869715,0
+ASTE.US,D,20050712,000000,20.2716,20.7524,20.1169,20.2786,93243.741026098,0
+ASTE.US,D,20050713,000000,20.2786,20.3966,20.1072,20.3727,91647.744247018,0
+ASTE.US,D,20050714,000000,20.5443,20.571,19.6591,19.8197,99999.992877869,0
+ASTE.US,D,20050715,000000,19.668,19.8989,19.2318,19.8197,84617.085869387,0
+ASTE.US,D,20050718,000000,19.8197,19.9654,19.6124,19.8285,35343.964069724,0
+ASTE.US,D,20050719,000000,19.8285,21.245,19.8197,20.4064,285129.56616607,0
+ASTE.US,D,20050720,000000,20.5195,23.0233,20.5195,22.8914,874129.05005839,0
+ASTE.US,D,20050721,000000,22.7656,25.4498,22.7229,24.7798,724642.05970629,0
+ASTE.US,D,20050722,000000,24.5855,24.7242,23.624,24.4913,175329.62846393,0
+ASTE.US,D,20050725,000000,24.4913,25.2169,24.294,24.5003,83642.539163576,0
+ASTE.US,D,20050726,000000,24.533,25.7264,24.533,25.3686,295586.27072686,0
+ASTE.US,D,20050727,000000,25.3686,25.4974,25.1782,25.4121,150142.7412411,0
+ASTE.US,D,20050728,000000,25.3686,25.7264,25.2703,25.7076,83242.026697524,0
+ASTE.US,D,20050729,000000,25.6818,26.5184,25.4875,26.3994,178258.31281898,0
+ASTE.US,D,20050801,000000,26.3172,26.8653,26.2081,26.4084,239034.31405926,0
+ASTE.US,D,20050802,000000,26.4648,26.5461,26.2279,26.4084,101964.2190023,0
+ASTE.US,D,20050803,000000,26.4084,26.4084,25.8235,25.9356,82658.912830073,0
+ASTE.US,D,20050804,000000,25.997,25.997,23.9938,25.4974,156165.56094472,0
+ASTE.US,D,20050805,000000,25.4974,25.4974,24.1632,24.6231,62298.3521503,0
+ASTE.US,D,20050808,000000,24.7144,25.6907,24.2206,25.5351,123402.22883509,0
+ASTE.US,D,20050809,000000,25.5064,25.8712,24.8422,25.77,227416.42600118,0
+ASTE.US,D,20050810,000000,25.8899,26.8554,25.3686,25.9356,425792.16724723,0
+ASTE.US,D,20050811,000000,25.9166,26.0247,25.3973,25.8622,130046.49861197,0
+ASTE.US,D,20050812,000000,25.9078,26.2181,25.3784,25.77,141140.79480638,0
+ASTE.US,D,20050815,000000,25.7076,25.997,25.1089,25.6352,95361.311973816,0
+ASTE.US,D,20050816,000000,25.7363,25.7363,25.2268,25.5064,122369.16897304,0
+ASTE.US,D,20050817,000000,25.4399,25.7264,25.0712,25.3517,77133.454954585,0
+ASTE.US,D,20050818,000000,25.3348,25.9078,24.6866,25.5064,86479.418394155,0
+ASTE.US,D,20050819,000000,25.4121,25.9445,24.978,25.9445,113232.03697042,0
+ASTE.US,D,20050822,000000,25.9543,26.5461,25.5728,26.1616,225318.02315638,0
+ASTE.US,D,20050823,000000,26.1527,27.3005,25.77,26.2279,273672.0848639,0
+ASTE.US,D,20050824,000000,26.1527,26.6085,25.6174,25.8622,117182.68386479,0
+ASTE.US,D,20050825,000000,25.9543,26.11,25.4052,25.654,135608.27499824,0
+ASTE.US,D,20050826,000000,25.6639,25.9356,25.1425,25.4399,81955.746107557,0
+ASTE.US,D,20050829,000000,26.4084,26.4084,25.9712,26.2279,279768.5504366,0
+ASTE.US,D,20050830,000000,26.7166,26.8653,25.997,26.3172,200643.63047448,0
+ASTE.US,D,20050831,000000,26.5184,28.6832,26.3172,28.2778,325020.40601539,0
+ASTE.US,D,20050901,000000,28.4602,32.3825,28.2778,29.8142,1129564.1982755,0
+ASTE.US,D,20050902,000000,30.0135,30.2067,26.9813,27.2915,464665.07994732,0
+ASTE.US,D,20050906,000000,27.7396,28.6377,26.9099,27.0655,632709.82045819,0
+ASTE.US,D,20050907,000000,27.2024,27.3005,26.1991,26.7266,289070.12458522,0
+ASTE.US,D,20050908,000000,26.7266,26.9644,25.7264,26.1814,268894.18300189,0
+ASTE.US,D,20050909,000000,26.2983,26.3816,25.5162,26.101,312353.3165349,0
+ASTE.US,D,20050912,000000,26.2279,27.4996,26.101,26.9734,249329.60301661,0
+ASTE.US,D,20050913,000000,26.9734,27.1092,26.4084,26.4827,115533.21816706,0
+ASTE.US,D,20050914,000000,26.7346,26.8197,25.9543,26.3915,138933.43642924,0
+ASTE.US,D,20050915,000000,26.4084,26.6165,26.3172,26.4084,90439.14491621,0
+ASTE.US,D,20050916,000000,26.5461,26.8653,26.1814,26.4272,272617.8392039,0
+ASTE.US,D,20050919,000000,26.5908,26.7266,25.5162,26.0813,162567.70731642,0
+ASTE.US,D,20050920,000000,26.1278,26.2715,25.4121,25.5638,154830.85567371,0
+ASTE.US,D,20050921,000000,25.3517,25.545,23.7796,24.4437,299946.50971497,0
+ASTE.US,D,20050922,000000,24.2128,24.8175,23.2215,24.5855,192043.20535333,0
+ASTE.US,D,20050923,000000,24.524,24.9503,23.9034,24.7521,103602.5873773,0
+ASTE.US,D,20050926,000000,25.2893,25.43,24.4536,24.7421,126216.9134202,0
+ASTE.US,D,20050927,000000,24.6767,25.4697,24.0879,25.1247,191019.22511896,0
+ASTE.US,D,20050928,000000,25.0068,25.3517,24.4051,24.7421,120962.83552801,0
+ASTE.US,D,20050929,000000,24.6043,25.7076,24.5944,25.5162,89363.713458246,0
+ASTE.US,D,20050930,000000,25.6818,25.8999,25.2625,25.8532,80803.642237957,0
+ASTE.US,D,20051003,000000,25.8235,26.1527,25.6451,25.9166,108445.0554807,0
+ASTE.US,D,20051004,000000,25.9633,26.9099,25.6639,25.7433,161014.08213325,0
+ASTE.US,D,20051005,000000,25.7601,26.1814,25.2069,25.4795,340936.99336276,0
+ASTE.US,D,20051006,000000,25.6094,25.7799,24.4339,25.0623,235826.17894076,0
+ASTE.US,D,20051007,000000,25.326,25.4697,24.9215,24.9215,121773.94893532,0
+ASTE.US,D,20051010,000000,24.9879,25.2703,24.4239,24.5677,98987.10996624,0
+ASTE.US,D,20051011,000000,24.641,24.641,23.839,24.1068,100492.31046838,0
+ASTE.US,D,20051012,000000,24.2128,24.4437,23.6042,23.6597,200525.59531446,0
+ASTE.US,D,20051013,000000,23.504,24.1365,22.8627,23.9571,176864.0855442,0
+ASTE.US,D,20051014,000000,24.294,24.3129,22.7814,23.9669,168656.10210893,0
+ASTE.US,D,20051017,000000,23.8937,24.0393,23.0055,23.8669,69916.159785468,0
+ASTE.US,D,20051018,000000,23.8302,24.3317,23.1759,23.3662,76196.235607071,0
+ASTE.US,D,20051019,000000,23.2582,23.7508,22.9489,23.4476,115378.86449627,0
+ASTE.US,D,20051020,000000,23.5397,23.9481,22.3384,23.0857,158226.63643122,0
+ASTE.US,D,20051021,000000,23.059,23.4843,22.0657,22.7814,126359.16092073,0
+ASTE.US,D,20051024,000000,22.9955,25.3447,21.6019,25.0523,394461.39861821,0
+ASTE.US,D,20051025,000000,25.1525,25.77,24.6043,25.1336,141774.35104991,0
+ASTE.US,D,20051026,000000,25.1336,26.335,24.8699,25.3973,212824.45544959,0
+ASTE.US,D,20051027,000000,25.2983,26.3519,24.9503,24.9503,159384.79338596,0
+ASTE.US,D,20051028,000000,24.8947,25.8235,24.8869,25.4974,92439.689551428,0
+ASTE.US,D,20051031,000000,25.4974,26.326,25.4974,25.8235,223734.13254755,0
+ASTE.US,D,20051101,000000,25.8899,25.8899,25.326,25.4974,63353.606657833,0
+ASTE.US,D,20051102,000000,25.2703,26.1616,25.2703,25.6986,275229.74543718,0
+ASTE.US,D,20051103,000000,25.5905,25.7164,25.0523,25.1782,380603.8690623,0
+ASTE.US,D,20051104,000000,24.8085,24.8085,23.5586,24.0691,423552.52574941,0
+ASTE.US,D,20051107,000000,23.7985,23.9481,23.286,23.6042,258990.3268829,0
+ASTE.US,D,20051108,000000,23.6042,23.8757,23.5397,23.5953,127633.33534044,0
+ASTE.US,D,20051109,000000,23.7697,23.7697,23.2671,23.4286,95103.047008302,0
+ASTE.US,D,20051110,000000,23.5764,23.9758,22.9758,23.8302,156354.21543124,0
+ASTE.US,D,20051111,000000,23.9034,24.2386,23.8937,24.1722,84448.608333289,0
+ASTE.US,D,20051114,000000,24.2563,24.3764,24.0393,24.2128,71781.518852801,0
+ASTE.US,D,20051115,000000,24.0691,24.1068,23.839,24.0294,74682.964324757,0
+ASTE.US,D,20051116,000000,23.9938,24.5488,23.857,24.5171,68131.508519859,0
+ASTE.US,D,20051117,000000,24.6043,25.7076,24.4051,25.4974,194058.88270137,0
+ASTE.US,D,20051118,000000,25.8532,25.8532,24.9126,25.1336,83995.635796116,0
+ASTE.US,D,20051121,000000,25.1525,25.4598,24.9314,25.3973,79100.707621593,0
+ASTE.US,D,20051122,000000,25.3517,25.3517,24.633,25.0712,78554.921112437,0
+ASTE.US,D,20051123,000000,25.0166,25.2536,24.8253,25.1604,72524.030628656,0
+ASTE.US,D,20051125,000000,25.0523,25.2893,24.2563,25.2268,22552.786344086,0
+ASTE.US,D,20051128,000000,25.1882,25.4399,24.3397,24.8085,108945.44385139,0
+ASTE.US,D,20051129,000000,24.9215,25.1782,24.6866,25.1158,104051.52452438,0
+ASTE.US,D,20051130,000000,25.1425,25.5995,25.0523,25.5261,188127.86812222,0
+ASTE.US,D,20051201,000000,25.9543,28.1332,25.8712,27.9587,473520.74349142,0
+ASTE.US,D,20051202,000000,27.6851,27.9121,27.1824,27.3172,231335.79862237,0
+ASTE.US,D,20051205,000000,27.1726,27.4175,27.1092,27.2568,192172.33783609,0
+ASTE.US,D,20051206,000000,27.3738,27.3738,26.9555,27.0913,165737.5062291,0
+ASTE.US,D,20051207,000000,26.9555,27.1824,26.3617,26.8465,164678.21633149,0
+ASTE.US,D,20051208,000000,27.0913,27.3005,26.6542,26.8653,90307.99473841,0
+ASTE.US,D,20051209,000000,26.7623,27.6494,26.6363,27.6305,114120.8316369,0
+ASTE.US,D,20051212,000000,27.8654,29.4614,27.7475,29.1859,448987.58946254,0
+ASTE.US,D,20051213,000000,29.2859,30.9274,29.2859,30.0046,489681.47193901,0
+ASTE.US,D,20051214,000000,29.9153,30.0046,29.4147,29.605,229862.88124093,0
+ASTE.US,D,20051215,000000,29.614,29.614,28.0141,29.3037,127240.89365456,0
+ASTE.US,D,20051216,000000,29.397,30.2434,29.397,29.8232,211089.23771253,0
+ASTE.US,D,20051219,000000,29.8232,30.1988,29.1382,29.5337,188286.25718311,0
+ASTE.US,D,20051220,000000,29.7398,31.0998,29.4316,30.0987,247737.64162761,0
+ASTE.US,D,20051221,000000,30.3297,31.08,30.1909,30.5061,90954.665999719,0
+ASTE.US,D,20051222,000000,30.5061,30.8798,30.1087,30.6954,98676.384929606,0
+ASTE.US,D,20051223,000000,30.863,31.1097,30.4327,30.7143,30286.611444232,0
+ASTE.US,D,20051227,000000,30.9631,30.9631,29.5693,29.9788,110053.15843004,0
+ASTE.US,D,20051228,000000,30.2593,30.5348,30.0135,30.3871,72613.818058073,0
+ASTE.US,D,20051229,000000,30.4427,30.6716,29.5773,30.2157,65091.850937451,0
+ASTE.US,D,20051230,000000,30.2067,30.2067,29.2373,29.7398,93587.758030945,0
+ASTE.US,D,20060103,000000,30.1988,31.3804,29.8232,30.9442,162583.84887676,0
+ASTE.US,D,20060104,000000,31.1811,31.3992,30.8253,31.0046,145783.51110052,0
+ASTE.US,D,20060105,000000,30.9719,31.2891,30.8153,30.863,73557.090490715,0
+ASTE.US,D,20060106,000000,31.1633,32.4529,30.8798,32.3637,234626.65923765,0
+ASTE.US,D,20060109,000000,30.1334,31.6539,29.158,31.4082,392035.12032889,0
+ASTE.US,D,20060110,000000,30.9958,31.3615,30.8798,31.1257,142588.49099978,0
+ASTE.US,D,20060111,000000,31.0046,31.7986,30.5258,31.09,130176.63994225,0
+ASTE.US,D,20060112,000000,31.2535,31.5895,30.7232,31.1187,110493.01594943,0
+ASTE.US,D,20060113,000000,30.9631,30.9631,30.5061,30.7787,72601.711887815,0
+ASTE.US,D,20060117,000000,30.7965,31.417,30.3495,31.309,114247.94642462,0
+ASTE.US,D,20060118,000000,31.0523,31.417,30.6439,31.3705,114950.10429961,0
+ASTE.US,D,20060119,000000,31.4082,32.0712,31.1712,32.0266,94477.561544944,0
+ASTE.US,D,20060120,000000,32.1277,32.2169,31.6262,31.9007,125589.4102618,0
+ASTE.US,D,20060123,000000,32.0623,32.1892,31.1712,32.1,113547.80624466,0
+ASTE.US,D,20060124,000000,32.0623,34.7664,32.0455,34.6306,361517.48280223,0
+ASTE.US,D,20060125,000000,33.4639,34.0041,30.7866,31.4082,371421.33892122,0
+ASTE.US,D,20060126,000000,31.197,33.4639,31.0046,33.4541,367896.42568095,0
+ASTE.US,D,20060127,000000,33.4451,35.7963,33.1646,35.0974,382545.90054127,0
+ASTE.US,D,20060130,000000,34.7099,35.8874,34.348,35.2441,226794.97592791,0
+ASTE.US,D,20060131,000000,35.1341,35.5733,34.7664,35.0152,261832.25035109,0
+ASTE.US,D,20060201,000000,35.6189,35.7239,33.6334,35.4117,372085.16059039,0
+ASTE.US,D,20060202,000000,35.5148,35.841,34.7386,35.152,185682.42173001,0
+ASTE.US,D,20060203,000000,35.032,35.369,34.1677,34.4027,143113.09171099,0
+ASTE.US,D,20060206,000000,34.6048,36.0688,34.5523,36.0144,164032.5539177,0
+ASTE.US,D,20060207,000000,35.7596,35.7596,34.1856,34.2411,155055.82867102,0
+ASTE.US,D,20060208,000000,34.2411,34.358,33.1923,33.6037,132021.82205915,0
+ASTE.US,D,20060209,000000,33.5353,34.7664,32.0812,34.2311,165436.86966769,0
+ASTE.US,D,20060210,000000,33.9596,34.2956,33.1556,34.2133,88374.034039612,0
+ASTE.US,D,20060213,000000,33.9773,34.348,32.8642,33.1646,99441.091350935,0
+ASTE.US,D,20060214,000000,33.0178,34.4591,32.6104,34.0735,135451.90363239,0
+ASTE.US,D,20060215,000000,34.0735,34.366,33.331,33.6671,132573.66165343,0
+ASTE.US,D,20060216,000000,33.6671,34.3045,33.5452,33.7871,133143.66050311,0
+ASTE.US,D,20060217,000000,33.5254,34.0041,33.4887,33.7306,136280.16744758,0
+ASTE.US,D,20060221,000000,34.0557,34.0557,33.0378,33.5076,234553.01336857,0
+ASTE.US,D,20060222,000000,33.5076,34.5444,33.5076,33.8842,255884.08536407,0
+ASTE.US,D,20060223,000000,33.9299,34.8497,33.4541,34.7575,244236.94072786,0
+ASTE.US,D,20060224,000000,34.5166,35.8053,33.7941,35.5247,261791.89645023,0
+ASTE.US,D,20060227,000000,35.3046,35.8874,34.6574,34.7287,159477.60735793,0
+ASTE.US,D,20060228,000000,33.1646,33.4639,26.6899,32.7126,2950081.0021226,0
+ASTE.US,D,20060301,000000,32.6947,32.7394,31.6162,32.2269,267098.43441354,0
+ASTE.US,D,20060302,000000,32.1466,33.3043,31.9651,33.1556,314938.9927326,0
+ASTE.US,D,20060303,000000,32.9019,33.4114,32.4619,32.9624,205985.47810105,0
+ASTE.US,D,20060306,000000,32.892,33.1468,32.2081,32.556,144314.62910915,0
+ASTE.US,D,20060307,000000,32.3984,32.782,31.7799,32.2933,281497.71508852,0
+ASTE.US,D,20060308,000000,32.1277,32.3984,30.5528,31.2535,297057.17041326,0
+ASTE.US,D,20060309,000000,31.309,31.3427,29.8232,29.9242,210669.55714357,0
+ASTE.US,D,20060310,000000,29.7944,30.8709,29.2939,30.8153,243979.68460987,0
+ASTE.US,D,20060313,000000,31.1355,31.2991,30.0233,30.3207,103185.9333509,0
+ASTE.US,D,20060314,000000,30.3207,31.0236,29.7686,30.9631,152898.91266995,0
+ASTE.US,D,20060315,000000,30.9631,31.7986,30.9631,31.7887,85192.128956667,0
+ASTE.US,D,20060316,000000,31.8463,31.873,31.2714,31.3525,75581.847466451,0
+ASTE.US,D,20060317,000000,31.5113,31.864,31.2535,31.4636,245506.07090996,0
+ASTE.US,D,20060320,000000,31.417,31.6976,31.3705,31.4537,98611.818688225,0
+ASTE.US,D,20060321,000000,31.309,32.2834,31.309,31.4537,83225.88513718,0
+ASTE.US,D,20060322,000000,31.2435,32.1565,31.1891,31.9464,112366.44579694,0
+ASTE.US,D,20060323,000000,31.864,32.7126,31.4726,32.0098,126487.28455596,0
+ASTE.US,D,20060324,000000,32.1277,32.7037,31.761,32.1,108409.74581745,0
+ASTE.US,D,20060327,000000,32.1099,32.547,31.6976,32.1,186636.79148538,0
+ASTE.US,D,20060328,000000,32.0098,32.3111,31.5628,31.7323,93310.32496252,0
+ASTE.US,D,20060329,000000,31.761,32.4706,31.4537,32.0554,137203.2629298,0
+ASTE.US,D,20060330,000000,32.0098,32.4806,31.6896,32.2368,88981.360247581,0
+ASTE.US,D,20060331,000000,32.328,32.9624,32.1277,32.6947,150309.20108216,0
+ASTE.US,D,20060403,000000,32.8186,33.6929,32.3825,33.2519,183927.02704252,0
+ASTE.US,D,20060404,000000,33.2973,34.0923,32.556,33.4204,137367.70507581,0
+ASTE.US,D,20060405,000000,33.5938,34.0735,33.0178,33.7871,151010.35010963,0
+ASTE.US,D,20060406,000000,33.6334,34.9151,33.6334,34.7763,130359.24134365,0
+ASTE.US,D,20060407,000000,35.0598,35.6258,33.4729,33.8039,180452.55617833,0
+ASTE.US,D,20060410,000000,34.9786,36.3345,34.3124,34.7843,463831.77189452,0
+ASTE.US,D,20060411,000000,35.0786,35.5148,34.6941,34.7386,312083.95424665,0
+ASTE.US,D,20060412,000000,34.6048,35.7963,34.5077,35.5435,219421.30939295,0
+ASTE.US,D,20060413,000000,35.3592,36.3881,35.3592,35.9054,127879.4941357,0
+ASTE.US,D,20060417,000000,35.841,36.1997,35.5535,36.0967,106239.71479861,0
+ASTE.US,D,20060418,000000,36.4049,37.8362,36.2166,37.7638,216237.38661497,0
+ASTE.US,D,20060419,000000,37.8362,38.4776,37.2653,37.3387,177417.94283353,0
+ASTE.US,D,20060420,000000,37.4873,37.4973,36.4336,36.4713,180495.93662176,0
+ASTE.US,D,20060421,000000,36.5259,38.2089,36.5259,37.9819,428085.27766369,0
+ASTE.US,D,20060424,000000,35.4117,36.3592,33.5155,36.2641,668285.81945787,0
+ASTE.US,D,20060425,000000,36.5655,36.9273,35.377,36.8995,240035.09080063,0
+ASTE.US,D,20060426,000000,36.963,37.6548,35.8697,36.2364,174122.03798065,0
+ASTE.US,D,20060427,000000,35.7963,36.3345,34.9062,36.2553,220606.70523076,0
+ASTE.US,D,20060428,000000,36.3265,36.3345,35.601,35.833,192051.2761335,0
+ASTE.US,D,20060501,000000,35.8786,36.06,35.2164,35.601,239968.50686421,0
+ASTE.US,D,20060502,000000,35.601,36.2731,34.6852,36.2364,139712.26671587,0
+ASTE.US,D,20060503,000000,36.2998,36.2998,35.3235,35.7863,127433.58353118,0
+ASTE.US,D,20060504,000000,35.9241,35.9241,35.4196,35.6982,137940.73046804,0
+ASTE.US,D,20060505,000000,35.9727,36.1244,35.5733,35.8974,136863.28131504,0
+ASTE.US,D,20060508,000000,35.9341,35.9727,35.3849,35.8597,108065.7288126,0
+ASTE.US,D,20060509,000000,35.8974,35.9241,35.4484,35.833,75633.29869005,0
+ASTE.US,D,20060510,000000,35.5247,35.9143,35.4573,35.6089,124513.97880384,0
+ASTE.US,D,20060511,000000,35.8053,35.9143,35.4196,35.4959,97459.714818625,0
+ASTE.US,D,20060512,000000,35.2591,35.2778,33.4541,33.7028,153231.83235207,0
+ASTE.US,D,20060515,000000,33.4639,33.4639,31.8175,32.1099,179027.05463038,0
+ASTE.US,D,20060516,000000,31.9294,32.8186,31.752,32.3548,106665.44845271,0
+ASTE.US,D,20060517,000000,31.9731,32.3548,31.3338,31.3615,140701.94613451,0
+ASTE.US,D,20060518,000000,31.3248,31.5895,29.9065,30.2157,115738.01421394,0
+ASTE.US,D,20060519,000000,30.3495,31.0622,29.8588,31.0622,181258.62534804,0
+ASTE.US,D,20060522,000000,30.7965,30.9541,29.5426,29.7855,245276.05367504,0
+ASTE.US,D,20060523,000000,30.0423,31.0236,30.0135,30.2335,341610.90350716,0
+ASTE.US,D,20060524,000000,30.2781,31.417,30.071,31.1187,294823.58200057,0
+ASTE.US,D,20060525,000000,31.4269,32.1,31.0523,32.1,219749.18483746,0
+ASTE.US,D,20060526,000000,32.2834,32.3111,31.6619,31.9384,55077.021591098,0
+ASTE.US,D,20060530,000000,32.0812,32.1277,30.5061,30.7232,178195.76427263,0
+ASTE.US,D,20060531,000000,30.8977,31.5211,30.742,31.4537,190308.9964638,0
+ASTE.US,D,20060601,000000,31.5796,32.8543,31.3705,32.5659,164688.3048067,0
+ASTE.US,D,20060602,000000,32.6858,32.9811,32.1099,32.7731,106357.74995863,0
+ASTE.US,D,20060605,000000,32.5847,32.6759,30.854,30.9958,132734.06840937,0
+ASTE.US,D,20060606,000000,31.2614,31.2614,29.397,29.9966,123392.14035988,0
+ASTE.US,D,20060607,000000,29.9966,30.7143,29.4247,29.8321,114799.7860189,0
+ASTE.US,D,20060608,000000,29.6854,29.6854,27.0556,28.1332,389350.57707407,0
+ASTE.US,D,20060609,000000,27.799,28.259,26.6632,27.4561,218057.34754383,0
+ASTE.US,D,20060612,000000,27.3926,27.3926,26.0911,26.0911,125885.00258561,0
+ASTE.US,D,20060613,000000,26.0149,26.3816,25.43,25.43,194499.74906829,0
+ASTE.US,D,20060614,000000,25.2703,27.7564,25.2069,27.5651,309006.96930593,0
+ASTE.US,D,20060615,000000,27.7296,29.3503,27.7296,28.8418,168333.27090203,0
+ASTE.US,D,20060616,000000,28.8587,30.4883,28.7982,29.7211,473422.88528183,0
+ASTE.US,D,20060619,000000,29.8232,29.8232,28.2491,28.8775,194720.68667551,0
+ASTE.US,D,20060620,000000,28.9152,29.0945,28.5196,28.5633,108086.91461055,0
+ASTE.US,D,20060621,000000,28.4344,29.7755,28.2303,29.2939,72048.86344601,0
+ASTE.US,D,20060622,000000,29.2562,29.4316,28.3879,29.2036,73649.904462698,0
+ASTE.US,D,20060623,000000,29.3137,29.6764,28.7398,29.266,82242.258803676,0
+ASTE.US,D,20060626,000000,29.3503,30.3782,29.3503,30.3207,129300.96029355,0
+ASTE.US,D,20060627,000000,30.3871,30.7509,28.9866,29.0847,118614.23849785,0
+ASTE.US,D,20060628,000000,29.2859,29.6576,28.4146,29.1224,64948.594589393,0
+ASTE.US,D,20060629,000000,29.1946,31.1097,29.1946,31.1097,95542.904527694,0
+ASTE.US,D,20060630,000000,31.2435,31.5895,30.2335,31.071,143678.04632305,0
+ASTE.US,D,20060703,000000,30.5914,31.1355,30.1611,30.5914,70938.12232479,0
+ASTE.US,D,20060705,000000,30.3594,30.9174,29.8965,30.6895,75493.068884555,0
+ASTE.US,D,20060706,000000,30.6002,31.6539,30.5061,30.6192,56796.097767807,0
+ASTE.US,D,20060707,000000,30.4971,30.4971,29.3603,29.4703,35023.150557873,0
+ASTE.US,D,20060710,000000,29.5515,30.071,29.1946,29.8688,254141.80569436,0
+ASTE.US,D,20060711,000000,29.8321,30.3871,29.0391,30.3693,84989.350604836,0
+ASTE.US,D,20060712,000000,30.2523,30.2523,28.0321,28.3422,159858.95172108,0
+ASTE.US,D,20060713,000000,28.0498,28.6377,27.5196,27.6404,97667.537408062,0
+ASTE.US,D,20060714,000000,27.574,27.7723,25.9356,26.4906,131053.32843847,0
+ASTE.US,D,20060717,000000,26.5184,26.6542,25.1336,25.2446,135951.28315556,0
+ASTE.US,D,20060718,000000,25.0623,25.8235,24.9503,25.6719,119075.28181519,0
+ASTE.US,D,20060719,000000,25.7511,26.9189,25.5905,26.6085,144347.92107736,0
+ASTE.US,D,20060720,000000,26.5372,26.6809,25.4598,25.4598,98361.624502885,0
+ASTE.US,D,20060721,000000,25.3973,25.5995,24.6231,25.1693,113967.48681363,0
+ASTE.US,D,20060724,000000,22.1401,22.1401,19.5727,19.7631,2569972.4771934,0
+ASTE.US,D,20060725,000000,19.7631,20.2627,19.7631,19.9841,798041.76998365,0
+ASTE.US,D,20060726,000000,20.4332,20.7623,19.7928,19.8107,643796.04587242,0
+ASTE.US,D,20060727,000000,20.1903,20.5898,19.0425,19.0792,534473.29304798,0
+ASTE.US,D,20060728,000000,19.2695,19.8197,19.0158,19.3439,198399.95358658,0
+ASTE.US,D,20060731,000000,18.9861,19.5727,18.9761,19.3052,193629.11365719,0
+ASTE.US,D,20060801,000000,19.2398,19.4886,18.1841,18.1941,354978.13316759,0
+ASTE.US,D,20060802,000000,18.3417,18.996,18.3417,18.5113,467455.55219191,0
+ASTE.US,D,20060803,000000,18.4319,18.7451,18.1654,18.7353,433514.89502465,0
+ASTE.US,D,20060804,000000,18.9027,18.9861,18.2308,18.764,202729.92714903,0
+ASTE.US,D,20060807,000000,18.764,18.9027,18.4835,18.875,317087.8379535,0
+ASTE.US,D,20060808,000000,18.875,18.9861,18.2218,18.3516,109933.10557498,0
+ASTE.US,D,20060809,000000,18.8661,19.4697,18.5777,18.764,389570.50583377,0
+ASTE.US,D,20060810,000000,18.6232,18.9861,18.6232,18.6787,569514.60286124,0
+ASTE.US,D,20060811,000000,18.7828,18.8473,18.6232,18.7451,421193.84024405,0
+ASTE.US,D,20060814,000000,18.8928,19.4073,18.8561,19.2596,515432.30492639,0
+ASTE.US,D,20060815,000000,19.5243,20.0972,19.3726,19.9743,295852.60647254,0
+ASTE.US,D,20060816,000000,20.2627,21.3967,20.1716,21.2193,334074.81252123,0
+ASTE.US,D,20060817,000000,21.2649,21.4828,20.9279,21.0914,186937.4280468,0
+ASTE.US,D,20060818,000000,21.1826,21.3353,20.9536,21.2024,139714.28441092,0
+ASTE.US,D,20060821,000000,21.2926,21.2926,20.4154,20.5353,175583.85803936,0
+ASTE.US,D,20060822,000000,20.6711,21.1926,20.6711,20.9893,273529.83736337,0
+ASTE.US,D,20060823,000000,20.9279,21.353,20.3807,20.6514,188120.80618957,0
+ASTE.US,D,20060824,000000,20.8009,20.8188,19.9317,20.1626,143531.76343244,0
+ASTE.US,D,20060825,000000,20.0417,20.4719,19.5727,20.2716,92936.042532029,0
+ASTE.US,D,20060828,000000,20.2003,20.9179,20.0328,20.7623,110796.67905341,0
+ASTE.US,D,20060829,000000,20.8992,21.1926,20.4898,21.1826,127759.44128064,0
+ASTE.US,D,20060830,000000,21.1449,21.4641,20.7911,20.9079,116007.37650219,0
+ASTE.US,D,20060831,000000,20.8655,21.7703,20.8655,21.4828,149854.21084994,0
+ASTE.US,D,20060901,000000,21.4741,21.7356,21.2103,21.3967,219604.91964187,0
+ASTE.US,D,20060905,000000,21.3967,22.9114,21.3788,22.5039,362596.94965027,0
+ASTE.US,D,20060906,000000,22.4673,22.9489,21.8368,21.8368,178232.08278342,0
+ASTE.US,D,20060907,000000,21.6495,21.8368,21.1261,21.4067,103504.72916771,0
+ASTE.US,D,20060908,000000,21.362,21.3967,21.0627,21.2926,122873.59273381,0
+ASTE.US,D,20060911,000000,21.1261,21.2024,20.5898,20.7524,289684.51272583,0
+ASTE.US,D,20060912,000000,20.6424,21.3441,20.6424,21.1926,152990.71779442,0
+ASTE.US,D,20060913,000000,21.2193,22.157,21.135,22.0847,210817.85772924,0
+ASTE.US,D,20060914,000000,21.9459,22.5128,21.6683,21.7703,195741.6403673,0
+ASTE.US,D,20060915,000000,21.9379,22.7726,21.9379,22.7409,352942.27886912,0
+ASTE.US,D,20060918,000000,22.7409,23.624,22.5208,22.8627,455416.97471734,0
+ASTE.US,D,20060919,000000,22.9014,24.8253,22.7656,24.6231,740437.58535107,0
+ASTE.US,D,20060920,000000,24.6866,25.2357,23.8073,24.3764,296865.48938418,0
+ASTE.US,D,20060921,000000,24.3397,24.5677,23.513,23.7608,406829.86923233,0
+ASTE.US,D,20060922,000000,23.5665,23.5764,22.6942,23.3236,172676.35948228,0
+ASTE.US,D,20060925,000000,23.286,24.0592,22.7319,23.4376,242830.60728283,0
+ASTE.US,D,20060926,000000,23.624,24.0294,23.4476,23.7895,167879.28951734,0
+ASTE.US,D,20060927,000000,23.5665,23.8937,23.3752,23.6497,123764.40509533,0
+ASTE.US,D,20060928,000000,23.7796,23.9234,23.1839,23.4743,175563.68108893,0
+ASTE.US,D,20060929,000000,23.4209,23.513,22.9578,22.9955,155884.0924862,0
+ASTE.US,D,20061002,000000,22.8537,22.8537,22.1937,22.5565,128825.79311091,0
+ASTE.US,D,20061003,000000,22.5762,22.7032,21.9459,22.2988,153018.96552501,0
+ASTE.US,D,20061004,000000,22.149,22.8093,22.0945,22.7477,81106.29649442,0
+ASTE.US,D,20061005,000000,22.6763,24.0779,22.2373,23.8937,145059.15858005,0
+ASTE.US,D,20061006,000000,23.7231,24.0592,23.2671,23.614,182975.6838297,0
+ASTE.US,D,20061009,000000,23.4941,24.1632,23.4476,23.839,122760.60181138,0
+ASTE.US,D,20061010,000000,24.0879,24.533,23.733,24.5171,146198.14743188,0
+ASTE.US,D,20061011,000000,24.5171,24.5171,23.8213,24.0592,134266.50779459,0
+ASTE.US,D,20061012,000000,24.0779,24.8322,24.0779,24.5003,196241.01989047,0
+ASTE.US,D,20061013,000000,24.4437,24.9978,24.4437,24.86,177743.80058298,0
+ASTE.US,D,20061016,000000,25.0712,25.2625,24.9126,25.09,154213.44099053,0
+ASTE.US,D,20061017,000000,24.9503,25.2703,24.5855,25.2625,142809.428607,0
+ASTE.US,D,20061018,000000,25.3517,25.3784,24.7421,24.8789,160515.71145761,0
+ASTE.US,D,20061019,000000,24.9413,26.0813,24.9413,25.6818,302289.05365998,0
+ASTE.US,D,20061020,000000,25.3973,25.3973,23.513,23.857,810535.33769042,0
+ASTE.US,D,20061023,000000,25.1247,27.1924,24.1533,26.6542,1269123.120168,0
+ASTE.US,D,20061024,000000,27.1637,30.3128,27.1359,29.7111,1263516.9544907,0
+ASTE.US,D,20061025,000000,29.8232,29.8688,28.9598,29.38,552686.01735438,0
+ASTE.US,D,20061026,000000,29.614,30.9541,29.4801,30.5914,338335.17560471,0
+ASTE.US,D,20061027,000000,30.0798,30.3594,29.2195,29.6665,313314.74822292,0
+ASTE.US,D,20061030,000000,29.6764,29.9619,29.158,29.7588,170896.75245427,0
+ASTE.US,D,20061031,000000,29.7051,29.7755,28.9152,29.0391,330284.57238279,0
+ASTE.US,D,20061101,000000,29.0847,29.5872,28.4602,28.8081,179147.10748545,0
+ASTE.US,D,20061102,000000,28.6832,28.8498,28.4057,28.6931,197771.44158064,0
+ASTE.US,D,20061103,000000,28.8418,29.0748,28.4662,28.8587,153801.83120174,0
+ASTE.US,D,20061106,000000,28.9429,29.5972,28.7208,29.1382,136286.22053271,0
+ASTE.US,D,20061107,000000,29.0044,29.1482,28.4662,28.7695,185859.97889379,0
+ASTE.US,D,20061108,000000,28.6832,30.9075,28.6832,30.4327,209657.68307946,0
+ASTE.US,D,20061109,000000,30.4595,30.628,29.4514,29.8688,228374.83114665,0
+ASTE.US,D,20061110,000000,29.8043,31.1257,29.7309,30.863,227794.74382176,0
+ASTE.US,D,20061113,000000,30.7143,30.9174,30.2157,30.628,136390.13182743,0
+ASTE.US,D,20061114,000000,30.628,31.6619,30.052,31.5717,124391.90825373,0
+ASTE.US,D,20061115,000000,31.4636,31.8076,31.3992,31.6362,139709.2401733,0
+ASTE.US,D,20061116,000000,31.6619,31.7323,31.0423,31.2257,199986.87073796,0
+ASTE.US,D,20061117,000000,31.2257,31.529,31.1257,31.3804,159018.58173563,0
+ASTE.US,D,20061120,000000,31.1891,31.8264,30.8977,31.8264,152678.98391026,0
+ASTE.US,D,20061121,000000,31.6262,32.0266,31.3992,31.8918,202378.84821153,0
+ASTE.US,D,20061122,000000,31.8918,32.2834,31.7243,31.8363,114358.91965199,0
+ASTE.US,D,20061124,000000,31.5717,32.1099,31.4824,31.7709,47934.381138576,0
+ASTE.US,D,20061127,000000,31.6262,31.6362,30.1711,30.3782,179337.77966702,0
+ASTE.US,D,20061128,000000,30.2593,31.2435,30.2593,31.2058,147715.45410427,0
+ASTE.US,D,20061129,000000,31.417,31.8363,30.8055,30.9541,129283.80988569,0
+ASTE.US,D,20061130,000000,30.9075,31.1187,30.3207,31.0136,167782.44015527,0
+ASTE.US,D,20061201,000000,31.0423,31.6896,30.6002,31.6362,190362.46538244,0
+ASTE.US,D,20061204,000000,31.8175,32.0455,31.1544,31.7065,139163.45366415,0
+ASTE.US,D,20061205,000000,31.8363,32.0554,31.2891,31.883,66131.972732162,0
+ASTE.US,D,20061206,000000,31.873,32.7651,31.873,32.1188,122103.84207486,0
+ASTE.US,D,20061207,000000,32.0812,32.2745,31.417,31.761,68653.082688497,0
+ASTE.US,D,20061208,000000,31.6362,32.0623,30.9541,31.873,133651.11080644,0
+ASTE.US,D,20061211,000000,31.8076,31.8551,31.2535,31.538,92871.476290649,0
+ASTE.US,D,20061212,000000,31.417,31.417,30.1711,30.3693,140952.14031985,0
+ASTE.US,D,20061213,000000,30.3693,30.5815,30.071,30.1175,172766.14691169,0
+ASTE.US,D,20061214,000000,30.2335,30.8887,30.2335,30.5914,212478.4207497,0
+ASTE.US,D,20061215,000000,30.6617,30.6617,30.052,30.2434,184213.53973863,0
+ASTE.US,D,20061218,000000,30.1909,31.761,30.1909,30.742,185799.44804251,0
+ASTE.US,D,20061219,000000,30.5625,30.7232,29.8588,30.6716,125240.34901935,0
+ASTE.US,D,20061220,000000,30.7688,32.1812,30.7688,31.7323,160511.67606751,0
+ASTE.US,D,20061221,000000,31.6896,32.2269,30.8887,31.4537,150239.59060317,0
+ASTE.US,D,20061222,000000,31.5113,31.5113,30.6002,30.7965,112696.33893649,0
+ASTE.US,D,20061226,000000,30.6528,31.4439,30.6528,31.2714,65714.309858243,0
+ASTE.US,D,20061227,000000,31.4349,31.8918,31.2991,31.8264,59673.330899246,0
+ASTE.US,D,20061228,000000,31.8463,32.0365,31.4924,31.9007,71296.263194938,0
+ASTE.US,D,20061229,000000,31.9554,31.9998,31.5538,31.9651,109477.10649524,0
+ASTE.US,D,20070103,000000,32.2169,32.7394,31.2347,31.6262,142949.65841251,0
+ASTE.US,D,20070104,000000,31.4439,31.8264,31.0523,31.4636,93255.847196356,0
+ASTE.US,D,20070105,000000,31.2535,31.2535,30.6439,31.1187,128967.03176393,0
+ASTE.US,D,20070108,000000,31.071,31.071,30.0798,30.7787,124025.6966034,0
+ASTE.US,D,20070109,000000,30.7232,30.9958,29.9966,30.9719,102047.9533466,0
+ASTE.US,D,20070110,000000,30.6716,31.2891,30.5161,30.9442,76973.048198658,0
+ASTE.US,D,20070111,000000,30.9809,32.0178,30.9809,31.8918,106920.68687566,0
+ASTE.US,D,20070112,000000,31.9294,32.556,31.5995,32.5005,163337.45797535,0
+ASTE.US,D,20070116,000000,32.556,33.1189,32.4529,33.0932,141426.29865497,0
+ASTE.US,D,20070117,000000,33.0842,34.02,32.9713,33.6404,230152.4204796,0
+ASTE.US,D,20070118,000000,33.5938,33.8665,33.2776,33.3579,130005.13586359,0
+ASTE.US,D,20070119,000000,33.4986,34.0041,32.782,33.3827,119569.61710075,0
+ASTE.US,D,20070122,000000,33.2973,33.4204,32.0365,32.2645,190968.78274289,0
+ASTE.US,D,20070123,000000,32.2556,34.0458,32.1277,33.7941,119153.97192188,0
+ASTE.US,D,20070124,000000,33.8118,33.8842,33.1378,33.7494,137645.13814422,0
+ASTE.US,D,20070125,000000,33.9129,33.9129,32.8375,33.0278,95279.595324571,0
+ASTE.US,D,20070126,000000,33.0378,33.331,32.5103,33.1556,56796.097767807,0
+ASTE.US,D,20070129,000000,33.0555,33.1468,32.4706,33.0099,67633.137844217,0
+ASTE.US,D,20070130,000000,33.0645,33.1378,32.7126,33.0555,109772.69881905,0
+ASTE.US,D,20070131,000000,32.8732,33.0378,32.7037,32.7898,135460.98326009,0
+ASTE.US,D,20070201,000000,32.9534,33.4114,32.7988,33.1646,338591.42287518,0
+ASTE.US,D,20070202,000000,33.3827,33.8665,32.9713,33.5155,244359.01127797,0
+ASTE.US,D,20070205,000000,33.7682,34.1766,33.4986,33.7584,178843.44438147,0
+ASTE.US,D,20070206,000000,33.9685,34.0735,33.6572,33.7306,170728.27491817,0
+ASTE.US,D,20070207,000000,33.685,33.9219,33.3915,33.6761,123546.49403068,0
+ASTE.US,D,20070208,000000,33.5076,33.8118,33.1289,33.2607,110969.19197961,0
+ASTE.US,D,20070209,000000,33.1378,33.4114,32.782,33.2122,111878.16359651,0
+ASTE.US,D,20070212,000000,33.1923,33.5353,32.9366,33.4362,93955.987376307,0
+ASTE.US,D,20070213,000000,33.6572,34.0923,33.5076,33.7682,72776.242509041,0
+ASTE.US,D,20070214,000000,33.7028,34.5255,33.7028,33.8039,65953.406720849,0
+ASTE.US,D,20070215,000000,33.8318,34.5949,33.7781,34.3124,84256.927304197,0
+ASTE.US,D,20070216,000000,34.3124,34.4027,33.6037,34.02,83757.547781033,0
+ASTE.US,D,20070220,000000,34.0041,35.4959,34.0041,35.2501,154875.24496465,0
+ASTE.US,D,20070221,000000,35.0241,36.0511,34.7287,35.9727,165196.76395756,0
+ASTE.US,D,20070222,000000,36.0511,36.1898,35.5058,35.5058,215854.02455678,0
+ASTE.US,D,20070223,000000,35.3235,35.5148,34.9409,35.3325,131590.03531994,0
+ASTE.US,D,20070226,000000,35.5058,35.5148,34.9319,34.9409,202006.58347609,0
+ASTE.US,D,20070227,000000,35.5148,37.2464,32.782,35.0786,553531.43157744,0
+ASTE.US,D,20070228,000000,34.813,35.9539,34.2133,35.0241,497874.32266146,0
+ASTE.US,D,20070301,000000,34.3382,35.4384,33.6572,34.9319,220709.60767796,0
+ASTE.US,D,20070302,000000,34.3382,34.9786,33.8762,33.9397,142059.85489851,0
+ASTE.US,D,20070305,000000,33.4204,34.2668,32.9455,33.0099,295953.4912247,0
+ASTE.US,D,20070306,000000,33.4451,35.4573,33.4451,35.0876,248271.32196651,0
+ASTE.US,D,20070307,000000,35.0598,36.2641,34.8497,36.0064,536892.50940463,0
+ASTE.US,D,20070308,000000,36.0431,36.2811,35.0152,35.2958,848615.29623857,0
+ASTE.US,D,20070309,000000,35.6446,36.3345,35.1243,35.5247,240344.80698974,0
+ASTE.US,D,20070312,000000,35.6982,35.841,34.9151,35.3325,141589.73195346,0
+ASTE.US,D,20070313,000000,35.3145,35.5336,33.6929,33.8665,165414.67502222,0
+ASTE.US,D,20070314,000000,33.7395,34.5622,33.2319,34.5345,168833.65927272,0
+ASTE.US,D,20070315,000000,34.5444,35.143,34.2411,34.9696,252274.42893199,0
+ASTE.US,D,20070316,000000,34.9606,35.6892,34.924,35.4573,307690.42329033,0
+ASTE.US,D,20070319,000000,35.6089,36.1432,35.3939,35.8507,211991.14739679,0
+ASTE.US,D,20070320,000000,35.7596,36.2264,35.4771,35.8786,103924.40973667,0
+ASTE.US,D,20070321,000000,35.7409,36.5982,35.601,36.3881,134668.02910816,0
+ASTE.US,D,20070322,000000,36.5803,36.5982,35.1877,35.5535,189897.38667501,0
+ASTE.US,D,20070323,000000,35.5247,36.4971,35.5247,36.1819,171556.53873337,0
+ASTE.US,D,20070326,000000,36.0967,36.6527,35.8697,36.4139,144841.2475154,0
+ASTE.US,D,20070327,000000,36.4139,36.8093,35.7409,35.944,147407.7556102,0
+ASTE.US,D,20070328,000000,35.944,36.507,35.377,36.3425,312810.32446215,0
+ASTE.US,D,20070329,000000,36.7082,36.7706,36.2898,36.7706,170589.05396021,0
+ASTE.US,D,20070330,000000,36.8093,36.8917,35.8597,36.6527,168897.21666658,0
+ASTE.US,D,20070402,000000,36.7796,37.1434,36.3505,36.8262,139369.25855855,0
+ASTE.US,D,20070403,000000,36.9273,38.0464,36.8727,37.6647,204032.34929935,0
+ASTE.US,D,20070404,000000,37.7321,38.432,37.5617,37.9007,208176.69491784,0
+ASTE.US,D,20070405,000000,37.9195,38.432,37.6647,37.9909,107897.2512765,0
+ASTE.US,D,20070409,000000,38.2566,38.6075,37.9462,38.1702,132145.9103043,0
+ASTE.US,D,20070410,000000,38.0196,38.653,37.9562,38.31,92290.380118241,0
+ASTE.US,D,20070411,000000,38.32,38.5985,37.4695,37.4774,176579.59054312,0
+ASTE.US,D,20070412,000000,37.294,38.4498,36.844,38.0553,466681.76614288,0
+ASTE.US,D,20070413,000000,38.2843,39.0574,37.9195,38.8869,384170.14505096,0
+ASTE.US,D,20070416,000000,38.9286,39.5431,38.9028,39.3835,171637.24653508,0
+ASTE.US,D,20070417,000000,39.4985,39.8583,39.1605,39.6372,180688.62649837,0
+ASTE.US,D,20070418,000000,39.5431,39.8861,39.0574,39.2963,99842.612664509,0
+ASTE.US,D,20070419,000000,39.1327,39.2577,38.2664,38.7204,178603.33867134,0
+ASTE.US,D,20070420,000000,39.2131,39.5243,38.7016,38.9286,171081.37155072,0
+ASTE.US,D,20070423,000000,39.0853,40.2865,38.7581,38.8691,230700.2246838,0
+ASTE.US,D,20070424,000000,38.3577,39.1605,37.3208,37.8005,253044.17959093,0
+ASTE.US,D,20070425,000000,37.9562,38.7858,37.9007,38.1892,304142.30655707,0
+ASTE.US,D,20070426,000000,38.1029,38.9196,37.8928,38.8602,180175.1231099,0
+ASTE.US,D,20070427,000000,38.4498,38.7481,37.646,38.1029,165145.31273395,0
+ASTE.US,D,20070430,000000,38.0643,38.3754,37.0175,37.0631,222104.84380026,0
+ASTE.US,D,20070501,000000,37.0264,37.2653,35.9143,37.1434,216226.28929223,0
+ASTE.US,D,20070502,000000,37.0878,38.1525,36.5982,37.7134,169363.30422153,0
+ASTE.US,D,20070503,000000,37.7728,38.4221,37.5527,37.5527,208677.08328853,0
+ASTE.US,D,20070504,000000,37.629,37.8928,37.5438,37.7321,202045.92852942,0
+ASTE.US,D,20070507,000000,37.8005,38.0296,37.4447,37.4695,194911.35885708,0
+ASTE.US,D,20070508,000000,37.3575,37.4001,36.507,36.9194,174396.4445065,0
+ASTE.US,D,20070509,000000,36.6627,38.0643,36.5803,37.9562,198264.76801869,0
+ASTE.US,D,20070510,000000,37.7828,38.2466,37.0731,37.4447,156779.94908533,0
+ASTE.US,D,20070511,000000,37.8005,38.2189,37.3575,37.9909,74818.149892644,0
+ASTE.US,D,20070514,000000,37.8928,37.9462,36.6437,37.0175,176735.96190896,0
+ASTE.US,D,20070515,000000,36.9094,37.976,36.5803,36.6627,144771.63703641,0
+ASTE.US,D,20070516,000000,36.7082,37.4516,35.9054,36.6715,244941.1162979,0
+ASTE.US,D,20070517,000000,36.6527,37.3387,35.944,37.1235,225175.77565584,0
+ASTE.US,D,20070518,000000,37.1522,38.7016,37.1235,38.4597,252858.55164696,0
+ASTE.US,D,20070521,000000,38.5538,39.2894,38.5201,39.1605,222218.84357019,0
+ASTE.US,D,20070522,000000,39.1605,39.3063,38.0106,38.5054,110329.58265095,0
+ASTE.US,D,20070523,000000,38.7481,39.1605,37.9909,38.1792,103418.97712837,0
+ASTE.US,D,20070524,000000,38.1029,38.432,36.7608,37.3387,96544.690116586,0
+ASTE.US,D,20070525,000000,37.4001,38.0643,37.2841,37.9562,81279.818268124,0
+ASTE.US,D,20070529,000000,38.0196,38.2278,37.5805,37.8442,92648.520988388,0
+ASTE.US,D,20070530,000000,37.9909,39.3151,37.5071,39.2815,145340.62703856,0
+ASTE.US,D,20070531,000000,39.2963,39.7483,38.8413,39.2388,133904.33153434,0
+ASTE.US,D,20070601,000000,39.56,40.0765,39.2478,39.5967,193485.85730914,0
+ASTE.US,D,20070604,000000,39.6372,39.7583,38.9455,39.5144,75312.4851782,0
+ASTE.US,D,20070605,000000,39.2815,39.9337,38.9286,39.2577,136246.87547938,0
+ASTE.US,D,20070606,000000,38.9455,39.2309,38.3377,38.5201,100567.9740325,0
+ASTE.US,D,20070607,000000,38.432,39.2041,38.4121,38.7581,149045.11513766,0
+ASTE.US,D,20070608,000000,38.7481,38.9196,37.7034,38.5638,119077.29951024,0
+ASTE.US,D,20070611,000000,38.4964,39.5688,38.3666,39.1507,141726.93521638,0
+ASTE.US,D,20070612,000000,38.9028,39.5144,38.1435,38.8046,101486.0252771,0
+ASTE.US,D,20070613,000000,38.9642,39.4034,38.3577,39.3063,102592.73100824,0
+ASTE.US,D,20070614,000000,39.4034,39.6849,38.8046,39.095,99369.463176905,0
+ASTE.US,D,20070615,000000,39.2815,40.9794,39.2815,40.8981,350550.30139555,0
+ASTE.US,D,20070618,000000,40.8981,40.9794,40.2132,40.4243,150800.50982515,0
+ASTE.US,D,20070619,000000,40.4689,41.1985,40.4522,40.8258,163303.15715962,0
+ASTE.US,D,20070620,000000,40.8605,41.1985,38.878,39.0207,202081.23819269,0
+ASTE.US,D,20070621,000000,38.8413,39.4708,38.3289,39.4034,230259.35831689,0
+ASTE.US,D,20070622,000000,39.4519,39.56,38.6432,38.8146,295802.16409647,0
+ASTE.US,D,20070625,000000,38.6629,39.4034,38.5113,39.1229,209998.67354174,0
+ASTE.US,D,20070626,000000,39.4034,39.6145,37.9819,38.8325,167610.93607661,0
+ASTE.US,D,20070627,000000,38.5985,40.1042,38.5807,39.9594,136688.75069381,0
+ASTE.US,D,20070628,000000,40.0418,40.113,38.7105,39.1952,175161.15092784,0
+ASTE.US,D,20070629,000000,39.335,40.2865,38.4498,38.4498,170436.71798446,0
+ASTE.US,D,20070702,000000,38.9286,40.2697,38.7294,39.7919,106379.94460411,0
+ASTE.US,D,20070703,000000,39.7662,40.1765,39.1417,40.122,35620.388290627,0
+ASTE.US,D,20070705,000000,40.2697,41.9439,40.2044,41.6901,201638.35413073,0
+ASTE.US,D,20070706,000000,41.581,41.6704,40.5244,40.7138,166303.46968869,0
+ASTE.US,D,20070709,000000,42.3543,44.084,42.3543,43.6915,495085.86811191,0
+ASTE.US,D,20070710,000000,43.8758,43.9551,43.1314,43.1829,221798.15415371,0
+ASTE.US,D,20070711,000000,43.2364,43.6201,42.6358,42.6754,231580.94857011,0
+ASTE.US,D,20070712,000000,42.7201,43.9551,42.7201,43.5288,167784.45785032,0
+ASTE.US,D,20070713,000000,43.7102,43.9551,42.9986,43.5566,134303.83515288,0
+ASTE.US,D,20070716,000000,43.7479,44.9037,43.4941,44.7867,203789.21704665,0
+ASTE.US,D,20070717,000000,44.984,45.7512,44.5578,44.878,202006.58347609,0
+ASTE.US,D,20070718,000000,45.0494,45.0494,43.739,44.4567,133955.78275795,0
+ASTE.US,D,20070719,000000,44.6192,45.1218,43.7192,44.5845,102823.75709067,0
+ASTE.US,D,20070720,000000,44.4864,44.6192,42.5723,43.4574,233743.9176563,0
+ASTE.US,D,20070723,000000,46.6969,52.334,45.2774,50.296,1664897.0294116,0
+ASTE.US,D,20070724,000000,48.2788,50.0759,47.366,49.3543,673892.99398261,0
+ASTE.US,D,20070725,000000,49.9035,50.63,49.1859,50.5656,430110.03463943,0
+ASTE.US,D,20070726,000000,50.0848,50.4507,47.2609,48.1797,398611.79732184,0
+ASTE.US,D,20070727,000000,47.4115,47.6632,45.0594,45.095,410176.21646127,0
+ASTE.US,D,20070730,000000,45.104,48.4572,44.9651,48.1311,306375.89496976,0
+ASTE.US,D,20070731,000000,48.3066,49.5199,47.4027,47.5067,242975.88132593,0
+ASTE.US,D,20070801,000000,47.2172,48.8369,46.8555,47.9934,391357.17479442,0
+ASTE.US,D,20070802,000000,48.139,49.1412,46.9605,47.6355,232193.31901568,0
+ASTE.US,D,20070803,000000,47.6355,48.2224,45.2149,45.432,264667.11188662,0
+ASTE.US,D,20070806,000000,45.7423,48.147,43.3544,47.807,429413.92984958,0
+ASTE.US,D,20070807,000000,47.479,48.3908,46.45,46.9358,327325.62260211,0
+ASTE.US,D,20070808,000000,47.5245,47.8506,45.1218,45.9207,413383.34273225,0
+ASTE.US,D,20070809,000000,44.9563,46.0962,42.5069,45.9118,500924.06871908,0
+ASTE.US,D,20070810,000000,45.0217,49.3712,43.5815,48.2878,322073.56240496,0
+ASTE.US,D,20070813,000000,48.9637,49.2037,46.1992,47.2331,355145.60185616,0
+ASTE.US,D,20070814,000000,47.1697,47.1697,44.412,45.896,310238.77212974,0
+ASTE.US,D,20070815,000000,45.7423,47.1885,44.758,44.8879,201425.48730368,0
+ASTE.US,D,20070816,000000,44.1683,44.9137,41.8081,44.8403,410769.41880394,0
+ASTE.US,D,20070817,000000,46.7701,47.7356,44.2734,45.321,211338.42305035,0
+ASTE.US,D,20070820,000000,45.6154,45.7799,44.0651,45.5589,140389.20340283,0
+ASTE.US,D,20070821,000000,45.7423,45.9307,44.6559,44.8879,108594.36491389,0
+ASTE.US,D,20070822,000000,45.4509,46.336,44.8493,45.4955,174353.06406308,0
+ASTE.US,D,20070823,000000,45.9405,46.345,44.0651,44.6658,139786.92143247,0
+ASTE.US,D,20070824,000000,44.8403,46.4411,44.638,46.3618,207132.53773305,0
+ASTE.US,D,20070827,000000,46.4312,47.8506,46.3529,47.0616,164344.28780187,0
+ASTE.US,D,20070828,000000,46.8465,47.132,44.8967,44.984,129455.31396435,0
+ASTE.US,D,20070829,000000,45.33,46.0862,45.0306,45.8345,137569.47458012,0
+ASTE.US,D,20070830,000000,45.2953,46.0595,44.8234,45.2318,86527.843075188,0
+ASTE.US,D,20070831,000000,45.9782,47.2331,45.3944,46.0595,115171.04190683,0
+ASTE.US,D,20070904,000000,45.6769,49.1343,45.5332,48.3066,365738.50083236,0
+ASTE.US,D,20070905,000000,48.3165,48.3165,46.8912,47.9448,239017.1636514,0
+ASTE.US,D,20070906,000000,48.0132,49.6021,48.0132,49.167,343746.63371026,0
+ASTE.US,D,20070907,000000,48.1797,48.5911,46.8732,48.2511,207035.68837097,0
+ASTE.US,D,20070910,000000,48.7823,48.9717,47.0438,47.6822,153144.06261769,0
+ASTE.US,D,20070911,000000,47.916,49.0946,47.916,48.9797,383146.16481659,0
+ASTE.US,D,20070912,000000,49.1759,49.4495,48.2977,49.167,314386.14429081,0
+ASTE.US,D,20070913,000000,49.5466,50.2871,48.5831,49.5753,199696.32265175,0
+ASTE.US,D,20070914,000000,49.0848,49.966,48.7189,49.8143,153481.01768988,0
+ASTE.US,D,20070917,000000,49.8668,50.1472,49.1243,49.2751,280703.75208906,0
+ASTE.US,D,20070918,000000,49.7221,51.4053,49.0946,51.4053,231637.44403132,0
+ASTE.US,D,20070919,000000,51.8146,52.0891,51.2952,51.8146,345357.76320216,0
+ASTE.US,D,20070920,000000,51.6629,52.3261,51.3407,51.9899,311536.15004244,0
+ASTE.US,D,20070921,000000,52.1952,52.5888,51.7779,51.9157,323630.2141307,0
+ASTE.US,D,20070924,000000,51.9058,52.3538,50.7311,50.8888,164749.84450552,0
+ASTE.US,D,20070925,000000,50.6747,52.115,50.5131,51.878,168985.99524847,0
+ASTE.US,D,20070926,000000,52.3915,52.4519,51.2713,52.4282,126298.63006944,0
+ASTE.US,D,20070927,000000,52.6075,53.4292,52.1873,53.2895,138681.22454885,0
+ASTE.US,D,20070928,000000,53.1368,54.0558,52.2646,52.3161,147383.54326968,0
+ASTE.US,D,20071001,000000,52.3161,54.1004,52.225,53.7177,133069.00578651,0
+ASTE.US,D,20071002,000000,53.5116,53.9457,53.2161,53.5918,104331.98413537,0
+ASTE.US,D,20071003,000000,53.3828,53.6543,52.1486,53.1081,96967.397228113,0
+ASTE.US,D,20071004,000000,53.4292,54.2192,52.4519,54.0657,124311.200452,0
+ASTE.US,D,20071005,000000,54.3481,54.8655,53.7822,54.5663,158867.2546074,0
+ASTE.US,D,20071008,000000,54.6029,54.8378,53.3628,53.9636,120886.16311637,0
+ASTE.US,D,20071009,000000,53.909,54.6406,53.6355,53.909,288722.07219028,0
+ASTE.US,D,20071010,000000,53.6355,54.1192,51.7689,52.7166,256734.54382473,0
+ASTE.US,D,20071011,000000,53.008,54.1658,51.8968,52.445,207205.1747546,0
+ASTE.US,D,20071012,000000,52.6532,54.9191,51.9058,54.2382,116650.01237341,0
+ASTE.US,D,20071015,000000,54.4452,55.0024,53.3728,54.0171,151038.59784024,0
+ASTE.US,D,20071016,000000,54.0657,54.2192,53.2251,53.8743,104178.6393121,0
+ASTE.US,D,20071017,000000,54.5365,54.7218,53.5453,54.0011,141024.7773414,0
+ASTE.US,D,20071018,000000,53.7822,54.8745,52.5688,54.3393,123820.90055654,0
+ASTE.US,D,20071019,000000,54.4829,54.7387,51.878,51.9533,266760.47049382,0
+ASTE.US,D,20071022,000000,44.647,44.647,39.4519,40.5244,2527809.7127256,0
+ASTE.US,D,20071023,000000,40.6137,41.1122,39.3647,40.4243,665999.77097405,0
+ASTE.US,D,20071024,000000,40.2331,41.0141,39.6145,41.0061,481361.50642885,0
+ASTE.US,D,20071025,000000,41.0518,41.6604,40.3857,40.8694,567475.7220202,0
+ASTE.US,D,20071026,000000,42.1075,42.1164,40.2955,41.1499,236843.09724247,0
+ASTE.US,D,20071029,000000,41.4532,41.5058,38.4033,38.6729,416573.31859538,0
+ASTE.US,D,20071030,000000,38.8869,39.7027,38.7858,39.6235,445356.74723251,0
+ASTE.US,D,20071031,000000,39.8098,41.3452,39.2309,41.2699,296238.9950733,0
+ASTE.US,D,20071101,000000,40.8793,41.1697,39.5967,40.122,445375.91533543,0
+ASTE.US,D,20071102,000000,40.5333,41.1053,38.6075,39.0853,188499.12401015,0
+ASTE.US,D,20071105,000000,38.6252,39.2041,38.1118,38.5985,217305.75614028,0
+ASTE.US,D,20071106,000000,38.7204,38.7204,37.1781,38.0741,265066.61550516,0
+ASTE.US,D,20071107,000000,37.6103,38.7105,36.7608,36.7608,294430.13146718,0
+ASTE.US,D,20071108,000000,37.0175,37.9462,35.2343,36.2811,328904.46897333,0
+ASTE.US,D,20071109,000000,35.7676,36.3782,35.2778,35.5058,349393.15328834,0
+ASTE.US,D,20071112,000000,35.377,37.2653,34.8408,35.152,405859.35791659,0
+ASTE.US,D,20071113,000000,35.5058,36.2553,33.8842,35.4117,316554.1576146,0
+ASTE.US,D,20071114,000000,35.6446,35.9628,33.7584,34.2668,293895.44228075,0
+ASTE.US,D,20071115,000000,33.9685,35.1877,33.9685,34.2956,276624.98155947,0
+ASTE.US,D,20071116,000000,34.4691,34.8328,33.6572,34.0735,260964.64148256,0
+ASTE.US,D,20071119,000000,33.6404,34.0656,32.328,32.5203,242563.26268962,0
+ASTE.US,D,20071120,000000,32.4806,33.0555,31.873,32.7731,237510.95430174,0
+ASTE.US,D,20071121,000000,32.1277,33.34,32.0712,32.782,244238.9584229,0
+ASTE.US,D,20071123,000000,32.9713,33.6037,32.782,33.4451,51903.187288325,0
+ASTE.US,D,20071126,000000,33.4204,34.0656,32.9019,33.0001,175521.30949303,0
+ASTE.US,D,20071127,000000,33.0378,33.34,31.8463,32.4162,171147.95548714,0
+ASTE.US,D,20071128,000000,32.8464,34.9606,32.8464,34.7287,206699.74214631,0
+ASTE.US,D,20071129,000000,34.6485,34.9062,34.3213,34.5077,144141.10733545,0
+ASTE.US,D,20071130,000000,35.1153,35.7239,33.8762,34.2044,154112.55623838,0
+ASTE.US,D,20071203,000000,33.9685,34.5077,32.9366,32.9366,120714.65903771,0
+ASTE.US,D,20071204,000000,32.5757,33.4292,32.3825,32.4619,131166.31936089,0
+ASTE.US,D,20071205,000000,33.0278,34.6762,33.0278,34.6762,190502.69518794,0
+ASTE.US,D,20071206,000000,34.6762,35.4384,34.4404,35.2778,264923.35915709,0
+ASTE.US,D,20071207,000000,35.4672,36.7082,34.7287,36.4238,258108.59414907,0
+ASTE.US,D,20071210,000000,36.5803,37.0364,36.1432,36.162,122793.8937796,0
+ASTE.US,D,20071211,000000,36.3345,36.7706,34.5345,34.5345,272063.98191456,0
+ASTE.US,D,20071212,000000,35.5336,36.4802,33.8118,34.3749,210040.03629013,0
+ASTE.US,D,20071213,000000,34.1489,34.9606,33.7584,34.8328,246394.86557644,0
+ASTE.US,D,20071214,000000,34.5077,35.1341,33.8039,33.8039,194780.20867928,0
+ASTE.US,D,20071217,000000,33.4729,33.7871,31.9107,31.9197,187118.01175315,0
+ASTE.US,D,20071218,000000,32.2457,32.5103,30.7609,31.864,290507.73230341,0
+ASTE.US,D,20071219,000000,31.8076,31.9007,31.0998,31.5023,102334.46604271,0
+ASTE.US,D,20071220,000000,31.7422,31.7422,30.7331,31.1544,295829.40297956,0
+ASTE.US,D,20071221,000000,31.6619,33.331,31.0236,33.2973,527213.62628296,0
+ASTE.US,D,20071224,000000,33.331,34.3847,33.331,34.2856,82612.505844082,0
+ASTE.US,D,20071226,000000,34.13,35.16,33.6037,35.0786,137873.1376841,0
+ASTE.US,D,20071227,000000,34.924,35.152,33.7306,33.7306,125684.24192883,0
+ASTE.US,D,20071228,000000,34.0835,34.7189,33.5938,33.6761,106584.74065098,0
+ASTE.US,D,20071231,000000,33.4451,34.4888,33.2973,33.8665,118564.8049693,0
+ASTE.US,D,20080102,000000,33.8118,34.348,31.6718,31.883,252333.95093576,0
+ASTE.US,D,20080103,000000,31.883,32.7561,31.8076,32.1565,143960.52362908,0
+ASTE.US,D,20080104,000000,31.7887,32.1724,30.0987,30.1611,118836.18495259,0
+ASTE.US,D,20080107,000000,30.3594,30.9274,29.0103,30.0135,225413.86367091,0
+ASTE.US,D,20080108,000000,30.1711,30.2593,29.1302,29.3137,280289.1157577,0
+ASTE.US,D,20080109,000000,27.7396,27.8457,26.4172,26.781,1082841.4430101,0
+ASTE.US,D,20080110,000000,26.4272,26.8742,25.1693,26.1278,686653.9062826,0
+ASTE.US,D,20080111,000000,25.9802,26.4648,25.4121,25.4795,197926.80409897,0
+ASTE.US,D,20080114,000000,25.6174,27.9398,25.6174,27.3926,344659.64071725,0
+ASTE.US,D,20080115,000000,26.9277,26.9277,25.9166,26.7166,375965.18815825,0
+ASTE.US,D,20080116,000000,26.6363,27.0655,25.7799,26.2715,185343.44896276,0
+ASTE.US,D,20080117,000000,26.4172,26.8376,24.6687,24.8869,160786.08259338,0
+ASTE.US,D,20080118,000000,24.8947,25.9078,24.2563,24.5419,186301.85410824,0
+ASTE.US,D,20080122,000000,23.9481,26.2279,23.2315,25.5807,236676.63740142,0
+ASTE.US,D,20080123,000000,25.2357,27.0655,24.6767,26.8554,280100.46127118,0
+ASTE.US,D,20080124,000000,26.9734,27.7633,26.2626,26.3429,267484.82301429,0
+ASTE.US,D,20080125,000000,26.7346,27.8258,26.6989,27.3005,215696.64434342,0
+ASTE.US,D,20080128,000000,26.901,27.7813,26.5372,27.6008,181966.83630816,0
+ASTE.US,D,20080129,000000,27.817,28.1619,27.3539,27.5295,209427.66584455,0
+ASTE.US,D,20080130,000000,27.6107,28.1717,27.3172,27.4362,195374.41986947,0
+ASTE.US,D,20080131,000000,27.3172,28.825,26.9466,28.1082,312868.8376184,0
+ASTE.US,D,20080201,000000,28.2868,30.2246,28.0498,29.9065,420331.27561312,0
+ASTE.US,D,20080204,000000,29.8876,30.4516,29.3701,30.1988,236983.32704797,0
+ASTE.US,D,20080205,000000,29.5337,30.181,28.4503,28.6554,247220.10284906,0
+ASTE.US,D,20080206,000000,28.8349,30.2157,28.7398,28.8587,150667.34195231,0
+ASTE.US,D,20080207,000000,28.7496,30.4595,28.7496,29.6487,154745.10363438,0
+ASTE.US,D,20080208,000000,29.5248,30.1175,29.1125,29.2373,87673.893859661,0
+ASTE.US,D,20080211,000000,29.3137,29.5693,29.0044,29.3236,132467.73266367,0
+ASTE.US,D,20080212,000000,29.4801,30.2335,29.1382,29.3603,202522.10455959,0
+ASTE.US,D,20080213,000000,29.7498,30.6806,29.5426,30.405,447216.05321472,0
+ASTE.US,D,20080214,000000,30.5348,30.6002,29.0569,29.1025,401094.57107235,0
+ASTE.US,D,20080215,000000,28.9598,29.5515,28.0498,28.2689,410374.95942303,0
+ASTE.US,D,20080219,000000,28.6377,29.6487,28.6377,29.3037,489429.26005862,0
+ASTE.US,D,20080220,000000,29.0945,30.052,28.6377,29.8965,376604.79748691,0
+ASTE.US,D,20080221,000000,30.052,30.4694,29.2126,29.3603,385700.56674113,0
+ASTE.US,D,20080222,000000,29.4614,29.5605,28.4503,29.1482,548216.82283395,0
+ASTE.US,D,20080225,000000,29.1482,29.614,28.8349,28.9687,595162.53340142,0
+ASTE.US,D,20080226,000000,33.2686,34.3303,31.7065,33.9299,1525979.7345428,0
+ASTE.US,D,20080227,000000,33.4362,36.2077,33.4362,36.1532,924766.13370717,0
+ASTE.US,D,20080228,000000,35.9341,35.9341,34.9409,35.0786,728842.90078599,0
+ASTE.US,D,20080229,000000,34.7664,35.3502,34.2212,34.479,436928.83503754,0
+ASTE.US,D,20080303,000000,34.4304,34.7287,33.575,34.0835,254149.87647454,0
+ASTE.US,D,20080304,000000,33.9496,33.9496,33.1189,33.6572,293178.15169294,0
+ASTE.US,D,20080305,000000,33.4292,33.8762,33.0378,33.1468,328333.46127613,0
+ASTE.US,D,20080306,000000,33.0842,33.5551,31.6896,31.7709,263983.11326702,0
+ASTE.US,D,20080307,000000,31.3705,31.5796,30.3594,30.7688,251083.98885657,0
+ASTE.US,D,20080310,000000,30.8153,30.863,28.7595,28.7784,339195.72254059,0
+ASTE.US,D,20080311,000000,29.8043,30.628,29.0748,30.5061,379316.57962482,0
+ASTE.US,D,20080312,000000,30.6102,31.9464,30.1175,30.6895,314507.20599339,0
+ASTE.US,D,20080313,000000,30.2781,32.8642,29.8688,32.3111,452805.06848406,0
+ASTE.US,D,20080314,000000,32.6759,33.0932,30.7331,31.197,434782.00751171,0
+ASTE.US,D,20080317,000000,30.3207,31.5538,29.5158,30.4516,327061.30455147,0
+ASTE.US,D,20080318,000000,31.0236,32.0365,30.0798,31.417,505859.35079447,0
+ASTE.US,D,20080319,000000,31.5113,32.1277,30.8253,31.0423,296701.04723816,0
+ASTE.US,D,20080320,000000,31.4269,32.8285,30.8709,32.6581,642815.44608148,0
+ASTE.US,D,20080324,000000,32.8464,34.4591,32.7731,34.4591,424820.64708399,0
+ASTE.US,D,20080325,000000,34.3847,34.8695,33.4362,34.7099,264179.83853372,0
+ASTE.US,D,20080326,000000,34.8794,35.152,34.3045,35.032,160981.79901256,0
+ASTE.US,D,20080327,000000,35.143,35.7863,34.6138,34.6574,270640.49806168,0
+ASTE.US,D,20080328,000000,34.8794,35.6892,34.7941,34.9151,285655.1757248,0
+ASTE.US,D,20080331,000000,34.7843,35.5148,34.1023,35.2958,364129.38903551,0
+ASTE.US,D,20080401,000000,35.9143,36.2364,35.1877,35.6357,247292.73987061,0
+ASTE.US,D,20080402,000000,35.5148,36.5655,35.1153,35.5247,281625.83872375,0
+ASTE.US,D,20080403,000000,35.152,36.8262,35.041,36.3881,230559.9948783,0
+ASTE.US,D,20080404,000000,36.5734,37.0364,36.0778,36.617,169077.80037293,0
+ASTE.US,D,20080407,000000,36.9451,37.1612,35.3145,35.369,178744.57732435,0
+ASTE.US,D,20080408,000000,35.0598,35.4771,34.5166,35.041,166378.12440528,0
+ASTE.US,D,20080409,000000,35.2254,35.3939,34.2311,34.9696,266876.4879588,0
+ASTE.US,D,20080410,000000,35.032,35.6892,34.4988,35.2501,250768.21958233,0
+ASTE.US,D,20080411,000000,34.6672,34.7099,33.7941,34.5444,421042.51311582,0
+ASTE.US,D,20080414,000000,34.4691,34.5166,33.7306,33.8318,128711.79334098,0
+ASTE.US,D,20080415,000000,33.9962,34.6762,33.5938,34.5345,129429.08392879,0
+ASTE.US,D,20080416,000000,34.7189,37.7728,34.5949,36.3692,548047.33645034,0
+ASTE.US,D,20080417,000000,35.814,36.5655,35.3592,36.2811,181285.86423113,0
+ASTE.US,D,20080418,000000,37.2653,38.1792,35.6892,38.0106,227490.07187025,0
+ASTE.US,D,20080421,000000,37.9195,38.5895,37.1702,37.976,299116.22820473,0
+ASTE.US,D,20080422,000000,37.2276,37.2276,32.435,33.331,1169172.5608187,0
+ASTE.US,D,20080423,000000,33.5353,34.1577,31.7709,32.7394,802860.02574652,0
+ASTE.US,D,20080424,000000,32.8186,33.2875,31.529,33.2607,484119.69555275,0
+ASTE.US,D,20080425,000000,33.2973,33.8218,31.883,32.328,303706.48442776,0
+ASTE.US,D,20080428,000000,32.3448,34.1489,31.7422,33.7395,457756.49211979,0
+ASTE.US,D,20080429,000000,33.7781,33.7781,31.9821,32.7205,432235.67636733,0
+ASTE.US,D,20080430,000000,32.4806,34.2856,32.4806,33.3757,432892.43610386,0
+ASTE.US,D,20080501,000000,33.349,34.5255,33.0099,34.3045,246016.54775586,0
+ASTE.US,D,20080502,000000,34.3124,34.8328,33.7941,33.9299,147651.89671041,0
+ASTE.US,D,20080505,000000,33.8942,34.8695,33.8942,34.366,149513.22038766,0
+ASTE.US,D,20080506,000000,34.0923,34.8874,33.7117,34.4304,153199.54923138,0
+ASTE.US,D,20080507,000000,34.5166,35.2778,34.0835,34.479,303927.42203497,0
+ASTE.US,D,20080508,000000,34.4988,35.5148,34.2956,35.2441,199876.90635811,0
+ASTE.US,D,20080509,000000,34.9696,35.4573,34.3045,35.2064,138429.01266847,0
+ASTE.US,D,20080512,000000,35.2958,35.5148,34.6048,35.143,223111.67362676,0
+ASTE.US,D,20080513,000000,35.2343,37.5339,34.6941,36.8827,323565.64788932,0
+ASTE.US,D,20080514,000000,36.8827,36.8827,35.7963,35.8597,170028.13473822,0
+ASTE.US,D,20080515,000000,35.814,36.5734,35.814,36.4713,118960.27319773,0
+ASTE.US,D,20080516,000000,36.7706,37.0631,35.6357,36.1898,137509.95257634,0
+ASTE.US,D,20080519,000000,36.2553,37.3753,36.1165,36.3178,314026.99457313,0
+ASTE.US,D,20080520,000000,36.1819,36.4238,35.16,35.9975,392115.82813062,0
+ASTE.US,D,20080521,000000,36.1065,37.8362,35.4117,35.6189,482507.55721332,0
+ASTE.US,D,20080522,000000,35.6803,36.2454,34.9696,35.5435,275735.17804546,0
+ASTE.US,D,20080523,000000,35.2343,35.2441,33.7117,34.2589,208888.94126805,0
+ASTE.US,D,20080527,000000,34.3749,35.1877,33.7217,35.1064,108935.35537617,0
+ASTE.US,D,20080528,000000,35.2254,35.3849,34.7099,35.1977,325008.29984512,0
+ASTE.US,D,20080529,000000,35.16,36.0332,34.6672,35.5832,278932.21584123,0
+ASTE.US,D,20080530,000000,35.6803,35.6803,34.7763,35.4286,257268.22416362,0
+ASTE.US,D,20080602,000000,35.3235,35.7071,34.3847,34.8497,234951.50813958,0
+ASTE.US,D,20080603,000000,35.1243,36.162,34.1577,35.0687,253112.78122239,0
+ASTE.US,D,20080604,000000,34.9963,37.0085,34.9963,36.1244,292908.78940469,0
+ASTE.US,D,20080605,000000,36.1532,37.3485,36.1532,37.3485,151586.40204442,0
+ASTE.US,D,20080606,000000,37.0264,37.0264,34.8695,34.8695,204616.47201432,0
+ASTE.US,D,20080609,000000,34.9151,35.0974,33.9397,34.4691,130472.23226607,0
+ASTE.US,D,20080610,000000,34.0557,34.3303,33.3667,33.7028,176094.33488527,0
+ASTE.US,D,20080611,000000,33.6334,33.6334,31.7799,31.8175,191869.68357962,0
+ASTE.US,D,20080612,000000,32.1367,32.8285,31.9007,32.1,295948.4469871,0
+ASTE.US,D,20080613,000000,32.4706,33.1745,32.0178,32.2081,242093.13974459,0
+ASTE.US,D,20080616,000000,32.1367,32.7651,31.883,32.1367,231614.24053832,0
+ASTE.US,D,20080617,000000,32.1634,32.1981,31.309,31.4824,248517.48076176,0
+ASTE.US,D,20080618,000000,31.4269,31.7065,30.7509,30.9343,402547.31150337,0
+ASTE.US,D,20080619,000000,30.9343,31.7422,30.7331,31.7243,172074.07751192,0
+ASTE.US,D,20080620,000000,31.645,31.6539,30.6528,30.9958,590758.91396988,0
+ASTE.US,D,20080623,000000,31.1633,31.5211,30.7787,31.3248,202516.05147447,0
+ASTE.US,D,20080624,000000,30.9958,31.6896,30.1264,30.5725,168868.96893597,0
+ASTE.US,D,20080625,000000,30.6617,30.6617,29.1025,29.6299,481187.98465514,0
+ASTE.US,D,20080626,000000,29.2283,29.4901,28.3789,28.5366,344726.22465368,0
+ASTE.US,D,20080627,000000,28.4245,29.7211,28.3789,28.7496,501576.79306551,0
+ASTE.US,D,20080630,000000,28.8676,30.0423,28.7208,29.266,295716.41205714,0
+ASTE.US,D,20080701,000000,28.8854,29.5079,27.9487,29.4801,305507.27725371,0
+ASTE.US,D,20080702,000000,29.3701,29.4058,27.3441,27.464,435207.74116578,0
+ASTE.US,D,20080703,000000,27.9398,28.582,27.6008,27.7396,228780.38785031,0
+ASTE.US,D,20080707,000000,27.7396,28.8081,27.4095,27.9021,298841.82167888,0
+ASTE.US,D,20080708,000000,28.0042,28.483,27.0378,28.4146,288875.41701356,0
+ASTE.US,D,20080709,000000,28.7298,29.2036,28.4741,28.7398,339815.15491881,0
+ASTE.US,D,20080710,000000,29.0668,30.3871,28.8854,29.4703,346161.81467683,0
+ASTE.US,D,20080711,000000,29.2562,29.6487,28.483,29.2939,260994.9069082,0
+ASTE.US,D,20080714,000000,29.605,29.9699,29.0847,29.6576,148288.47949651,0
+ASTE.US,D,20080715,000000,29.3137,30.3961,29.1025,29.605,216524.9081586,0
+ASTE.US,D,20080716,000000,29.6665,31.2058,28.9866,31.1811,186643.85341804,0
+ASTE.US,D,20080717,000000,31.2347,32.7205,31.2347,32.3637,420196.09004524,0
+ASTE.US,D,20080718,000000,32.2457,32.2457,31.3705,31.8175,314843.15221807,0
+ASTE.US,D,20080721,000000,29.7498,30.3594,28.0231,29.047,822627.38408363,0
+ASTE.US,D,20080722,000000,28.6832,29.5515,28.2391,29.1382,359313.15096767,0
+ASTE.US,D,20080723,000000,29.158,30.1611,29.047,29.9886,279275.22399855,0
+ASTE.US,D,20080724,000000,30.0233,30.3782,28.2213,28.8498,453298.3949221,0
+ASTE.US,D,20080725,000000,28.9429,29.4991,28.5296,28.7398,341290.0899953,0
+ASTE.US,D,20080728,000000,28.582,28.934,28.0716,28.2689,282735.57099746,0
+ASTE.US,D,20080729,000000,28.3879,29.6665,28.259,29.6665,282484.36796459,0
+ASTE.US,D,20080730,000000,29.8876,30.7143,29.5248,30.5914,183207.71875966,0
+ASTE.US,D,20080731,000000,30.2067,30.3961,28.9866,29.0103,225303.89929108,0
+ASTE.US,D,20080801,000000,29.0748,29.1382,27.2568,27.6494,312548.02410656,0
+ASTE.US,D,20080804,000000,27.574,27.574,25.5807,25.654,422463.97927366,0
+ASTE.US,D,20080805,000000,26.0723,26.781,25.4974,26.6809,314106.69352734,0
+ASTE.US,D,20080806,000000,26.7166,28.582,26.6809,28.4433,1462655.3844631,0
+ASTE.US,D,20080807,000000,28.3065,29.8688,28.142,29.5079,268004.37948789,0
+ASTE.US,D,20080808,000000,29.3037,30.6716,28.9687,30.2434,302820.71630384,0
+ASTE.US,D,20080811,000000,30.3039,31.6976,30.2781,31.417,327125.87079284,0
+ASTE.US,D,20080812,000000,31.2257,31.7709,30.6528,31.3902,220624.86448617,0
+ASTE.US,D,20080813,000000,31.2535,31.6362,30.061,31.3248,236013.82457976,0
+ASTE.US,D,20080814,000000,31.0523,31.7799,30.9879,31.5113,301686.77168963,0
+ASTE.US,D,20080815,000000,31.761,32.328,31.4349,32.2933,303733.72331083,0
+ASTE.US,D,20080818,000000,32.4906,32.4906,31.3615,31.7065,189544.29004247,0
+ASTE.US,D,20080819,000000,31.5538,31.5538,30.7232,31.0046,237421.16687232,0
+ASTE.US,D,20080820,000000,30.9879,31.6976,30.8798,31.08,220645.04143659,0
+ASTE.US,D,20080821,000000,30.8887,31.3804,30.3297,30.6617,150235.55521308,0
+ASTE.US,D,20080822,000000,30.8253,31.6976,30.8253,31.5717,134129.30453165,0
+ASTE.US,D,20080825,000000,31.5796,31.5796,29.8776,29.9431,161028.20599855,0
+ASTE.US,D,20080826,000000,29.8876,30.4149,29.7309,30.1414,118470.98214979,0
+ASTE.US,D,20080827,000000,30.3039,31.1257,30.1909,30.9442,269946.41096685,0
+ASTE.US,D,20080828,000000,31.1187,32.0712,31.1187,31.645,264343.2718322,0
+ASTE.US,D,20080829,000000,31.3902,31.6896,31.0998,31.3248,196014.02919813,0
+ASTE.US,D,20080902,000000,31.6539,32.3191,31.1891,31.4439,224338.43221295,0
+ASTE.US,D,20080903,000000,31.3992,32.1188,30.5348,30.7609,249813.84982695,0
+ASTE.US,D,20080904,000000,30.2781,30.285,29.1382,29.7686,397321.48134177,0
+ASTE.US,D,20080905,000000,27.3372,28.9429,26.4172,28.7398,1253107.6657635,0
+ASTE.US,D,20080908,000000,29.4901,30.052,27.5295,27.9021,315473.68191903,0
+ASTE.US,D,20080909,000000,27.9121,29.3603,27.3441,27.4006,254365.76984415,0
+ASTE.US,D,20080910,000000,27.6107,27.9487,25.8532,26.2081,455358.46156108,0
+ASTE.US,D,20080911,000000,26.0813,26.781,25.4974,26.4084,343673.99668871,0
+ASTE.US,D,20080912,000000,26.4084,27.574,25.8145,27.4175,428951.87768472,0
+ASTE.US,D,20080915,000000,27.1924,27.3838,25.7511,25.9445,207791.31516461,0
+ASTE.US,D,20080916,000000,25.5728,26.8376,25.4974,26.4728,557168.3268926,0
+ASTE.US,D,20080917,000000,26.11,27.2915,25.7076,26.5908,399231.22970006,0
+ASTE.US,D,20080918,000000,27.119,30.8887,25.9633,30.1512,557967.33412967,0
+ASTE.US,D,20080919,000000,31.197,31.9384,29.2036,29.7686,846789.28222458,0
+ASTE.US,D,20080922,000000,29.8876,30.5258,29.5605,30.061,215380.87506918,0
+ASTE.US,D,20080923,000000,30.5725,30.9631,29.7398,30.7331,584342.64373287,0
+ASTE.US,D,20080924,000000,30.742,31.309,28.7784,28.9598,447502.56591083,0
+ASTE.US,D,20080925,000000,29.1025,29.4801,28.6554,28.7982,111938.6944478,0
+ASTE.US,D,20080926,000000,28.4662,28.582,27.3372,28.2213,171618.07843218,0
+ASTE.US,D,20080929,000000,27.5929,34.1944,17.6696,27.9021,384720.97579772,0
+ASTE.US,D,20080930,000000,27.922,28.1916,26.5551,28.0716,296980.49800164,0
+ASTE.US,D,20081001,000000,27.8357,27.8357,26.1367,26.3717,386268.54789576,0
+ASTE.US,D,20081002,000000,26.2626,26.2626,23.4119,24.0968,426633.5460802,0
+ASTE.US,D,20081003,000000,24.4913,24.8699,22.819,22.836,209454.90472764,0
+ASTE.US,D,20081006,000000,22.4673,22.4673,19.8375,21.6822,497426.39436189,0
+ASTE.US,D,20081007,000000,21.7703,22.3472,20.4898,20.7068,322273.31421423,0
+ASTE.US,D,20081008,000000,19.9317,21.2103,18.7253,20.4719,899984.803188,0
+ASTE.US,D,20081009,000000,20.8109,21.4918,19.0058,19.0702,480112.55319718,0
+ASTE.US,D,20081010,000000,18.4409,19.442,15.481,18.8661,937276.85182182,0
+ASTE.US,D,20081013,000000,19.6501,21.9092,19.6314,21.8992,426266.32558236,0
+ASTE.US,D,20081014,000000,22.5376,23.5487,19.9841,20.4332,367893.39913838,0
+ASTE.US,D,20081015,000000,20.0031,20.4332,18.5855,18.6411,332578.69164678,0
+ASTE.US,D,20081016,000000,18.7173,19.4886,17.3128,19.3627,734328.00476062,0
+ASTE.US,D,20081017,000000,18.6689,20.6514,18.5855,19.4886,527410.35154966,0
+ASTE.US,D,20081020,000000,19.783,20.4719,18.6134,19.9505,417446.98054903,0
+ASTE.US,D,20081021,000000,22.2174,22.9311,20.5898,20.6988,777440.09474622,0
+ASTE.US,D,20081022,000000,20.2974,20.2974,18.204,18.5855,458452.59690966,0
+ASTE.US,D,20081023,000000,18.7076,19.3895,17.855,18.6322,374837.29662915,0
+ASTE.US,D,20081024,000000,17.1483,18.6787,16.7468,18.3318,378288.56400036,0
+ASTE.US,D,20081027,000000,18.1207,19.0603,17.4635,17.5289,324072.08934514,0
+ASTE.US,D,20081028,000000,18.1307,19.2785,17.4011,19.2219,323069.29490873,0
+ASTE.US,D,20081029,000000,19.2497,21.7793,18.5777,20.7335,375015.86264047,0
+ASTE.US,D,20081030,000000,21.4641,22.1401,21.245,21.7169,276672.39739298,0
+ASTE.US,D,20081031,000000,21.583,23.6766,20.8723,23.1472,354789.47868106,0
+ASTE.US,D,20081103,000000,23.1759,24.4051,22.5128,23.8073,321448.0769416,0
+ASTE.US,D,20081104,000000,24.0691,24.8253,22.7229,22.9401,371649.33846109,0
+ASTE.US,D,20081105,000000,22.7229,23.6409,20.9993,21.0815,240202.55948922,0
+ASTE.US,D,20081106,000000,20.9536,21.8992,20.3966,21.0815,321224.11279182,0
+ASTE.US,D,20081107,000000,21.3015,21.8635,20.6424,21.3441,302516.04435233,0
+ASTE.US,D,20081110,000000,21.9092,23.2315,21.9092,22.27,302221.46087604,0
+ASTE.US,D,20081111,000000,22.1213,22.713,21.7,22.0847,447348.21224003,0
+ASTE.US,D,20081112,000000,21.6683,22.2274,20.6711,20.8109,433757.01842981,0
+ASTE.US,D,20081113,000000,20.9466,22.3999,19.6026,22.157,340427.52536438,0
+ASTE.US,D,20081114,000000,21.7356,22.0945,20.6424,20.7524,233559.29855985,0
+ASTE.US,D,20081117,000000,20.6157,21.583,20.3807,20.4996,198456.44904778,0
+ASTE.US,D,20081118,000000,20.6424,21.8368,20.237,21.0071,244069.47203929,0
+ASTE.US,D,20081119,000000,20.9466,21.3184,19.4786,19.54,352476.19131416,0
+ASTE.US,D,20081120,000000,19.4073,19.564,18.2138,18.3794,543002.0899951,0
+ASTE.US,D,20081121,000000,18.6876,18.9027,17.4011,18.764,554451.50051709,0
+ASTE.US,D,20081124,000000,19.4519,23.3495,19.4519,22.3086,588596.95373122,0
+ASTE.US,D,20081125,000000,22.6298,23.2215,21.6495,23.0768,379074.45621963,0
+ASTE.US,D,20081126,000000,22.5663,27.4006,22.5663,26.9466,717934.23253555,0
+ASTE.US,D,20081128,000000,26.7166,28.2213,26.2181,27.5473,369116.12233449,0
+ASTE.US,D,20081201,000000,26.9377,27.2915,23.5308,23.6766,590234.31325868,0
+ASTE.US,D,20081202,000000,24.2306,26.3717,24.2306,25.9356,519553.44705188,0
+ASTE.US,D,20081203,000000,25.2446,28.5454,25.2446,28.37,750233.49478526,0
+ASTE.US,D,20081204,000000,28.0498,28.4146,26.5649,27.2488,489166.95970301,0
+ASTE.US,D,20081205,000000,27.0288,27.817,25.8145,27.4175,672687.42119436,0
+ASTE.US,D,20081208,000000,28.5454,30.9541,28.4146,29.7944,1362599.9049715,0
+ASTE.US,D,20081209,000000,29.8232,30.8153,28.6832,29.1669,782043.46598701,0
+ASTE.US,D,20081210,000000,29.1125,30.3594,28.7398,29.2126,637414.07645114,0
+ASTE.US,D,20081211,000000,28.8349,29.9065,26.8822,27.1924,629598.53470175,0
+ASTE.US,D,20081212,000000,26.6809,30.1512,26.0723,29.4514,880114.5424037,0
+ASTE.US,D,20081215,000000,29.8321,30.3495,27.6207,28.1162,348205.73975547,0
+ASTE.US,D,20081216,000000,28.8081,29.3236,28.0418,29.276,427033.04969874,0
+ASTE.US,D,20081217,000000,28.4057,30.9541,28.3333,30.2682,573122.24159828,0
+ASTE.US,D,20081218,000000,30.061,30.1414,28.2491,28.8954,420012.47979632,0
+ASTE.US,D,20081219,000000,29.5605,29.5605,27.9398,28.0716,669479.28607586,0
+ASTE.US,D,20081222,000000,28.3155,28.7695,25.8433,26.9911,409868.51796721,0
+ASTE.US,D,20081223,000000,27.3838,27.6851,26.8554,27.0992,263688.52979073,0
+ASTE.US,D,20081224,000000,27.2568,27.4273,26.4084,27.0824,103089.08398883,0
+ASTE.US,D,20081226,000000,27.4561,27.6404,26.5996,26.9377,132610.98901174,0
+ASTE.US,D,20081229,000000,26.9911,27.2113,26.2081,26.4172,160129.32285685,0
+ASTE.US,D,20081230,000000,26.8376,26.8376,26.1991,26.7066,225584.35890205,0
+ASTE.US,D,20081231,000000,26.8277,29.1302,26.7346,28.5296,298536.14087984,0
+ASTE.US,D,20090102,000000,28.934,30.3495,28.37,30.1988,392963.26004871,0
+ASTE.US,D,20090105,000000,29.7944,30.1414,29.0569,29.9065,447578.22947495,0
+ASTE.US,D,20090106,000000,29.7588,30.6716,29.7309,30.285,482443.99981946,0
+ASTE.US,D,20090107,000000,30.0887,30.0887,27.5473,28.1162,319076.27641845,0
+ASTE.US,D,20090108,000000,27.7564,27.799,26.4461,27.1924,454266.88854278,0
+ASTE.US,D,20090109,000000,27.3172,27.5096,25.6094,25.9078,247472.31472945,0
+ASTE.US,D,20090112,000000,26.2983,26.4172,24.6133,24.7995,248249.12732104,0
+ASTE.US,D,20090113,000000,24.8422,25.654,24.4814,24.9691,228584.67143113,0
+ASTE.US,D,20090114,000000,24.7798,24.8322,23.6766,24.1068,185318.22777473,0
+ASTE.US,D,20090115,000000,24.0592,26.6165,23.2215,26.1814,1014556.5896671,0
+ASTE.US,D,20090116,000000,26.781,27.2915,25.3973,27.1359,592339.77803614,0
+ASTE.US,D,20090120,000000,27.019,27.0467,24.5766,24.5766,416629.81405658,0
+ASTE.US,D,20090121,000000,24.8422,25.5905,24.0036,25.545,256579.18130642,0
+ASTE.US,D,20090122,000000,25.2268,25.2268,23.1036,23.614,425573.24733506,0
+ASTE.US,D,20090123,000000,22.8537,24.2753,22.3384,23.5665,374224.92618359,0
+ASTE.US,D,20090126,000000,23.7033,23.8143,21.8368,22.5376,418544.60665247,0
+ASTE.US,D,20090127,000000,22.8093,23.8757,22.3086,23.3939,451394.69964895,0
+ASTE.US,D,20090128,000000,24.1265,24.6509,23.4653,23.733,321207.97123147,0
+ASTE.US,D,20090129,000000,23.7508,23.7608,22.7229,22.9114,239365.21604633,0
+ASTE.US,D,20090130,000000,23.1759,23.3852,21.8804,22.374,340899.66600447,0
+ASTE.US,D,20090202,000000,22.0847,22.6486,21.5732,22.4841,200226.97644808,0
+ASTE.US,D,20090203,000000,22.8537,23.3236,22.27,23.1759,382454.0954168,0
+ASTE.US,D,20090204,000000,23.2949,23.6854,22.8537,23.1036,224325.31719517,0
+ASTE.US,D,20090205,000000,22.8459,24.294,22.5565,24.0592,304399.56267505,0
+ASTE.US,D,20090206,000000,24.2306,26.2983,24.0592,25.5807,407149.67389665,0
+ASTE.US,D,20090209,000000,25.6818,26.1527,25.0623,25.5261,232265.95603724,0
+ASTE.US,D,20090210,000000,25.2268,25.8712,23.2414,23.504,352993.73009272,0
+ASTE.US,D,20090211,000000,23.7132,24.0691,22.9668,23.2215,440059.28889689,0
+ASTE.US,D,20090212,000000,22.8815,23.2116,21.0428,21.8804,686714.43713389,0
+ASTE.US,D,20090213,000000,22.3285,22.9758,22.037,22.27,399423.91957667,0
+ASTE.US,D,20090217,000000,21.7615,21.8635,20.7425,21.016,344057.3587469,0
+ASTE.US,D,20090218,000000,21.3184,22.047,20.8009,21.2272,283789.81665746,0
+ASTE.US,D,20090219,000000,21.353,21.7,20.5353,20.6988,308109.09501177,0
+ASTE.US,D,20090220,000000,20.2974,20.7237,19.8821,20.2528,474368.17540951,0
+ASTE.US,D,20090223,000000,20.2003,20.4064,18.764,18.8294,420703.54034858,0
+ASTE.US,D,20090224,000000,17.7559,22.7814,16.8648,22.3384,2026550.7066294,0
+ASTE.US,D,20090225,000000,20.7821,21.5552,19.9654,20.1249,1169757.6923812,0
+ASTE.US,D,20090226,000000,20.1716,20.7237,19.7453,19.8197,480518.10990083,0
+ASTE.US,D,20090227,000000,19.6977,20.8109,19.3339,20.237,423210.5264396,0
+ASTE.US,D,20090302,000000,20.2627,20.2974,18.4566,18.5113,508251.32826805,0
+ASTE.US,D,20090303,000000,18.8194,19.7165,18.2565,18.3794,509832.1923343,0
+ASTE.US,D,20090304,000000,18.8661,20.0595,18.6689,19.6779,425665.05245952,0
+ASTE.US,D,20090305,000000,19.1674,19.5827,18.4646,18.6411,315008.6032116,0
+ASTE.US,D,20090306,000000,18.8561,19.3627,18.5588,18.9573,373302.8395489,0
+ASTE.US,D,20090309,000000,18.4923,19.5927,18.4835,19.2497,255968.82855588,0
+ASTE.US,D,20090310,000000,19.4697,21.1539,19.4519,20.7524,335541.67681755,0
+ASTE.US,D,20090311,000000,20.8655,21.5375,20.4332,20.7425,220696.49266018,0
+ASTE.US,D,20090312,000000,20.7335,21.8457,19.9841,21.7892,283837.23249098,0
+ASTE.US,D,20090313,000000,21.7991,23.0669,21.7703,22.9401,294145.6364661,0
+ASTE.US,D,20090316,000000,23.0768,23.4209,22.4286,22.5961,283212.75587514,0
+ASTE.US,D,20090317,000000,22.5128,23.1938,22.1937,23.1938,255492.65252571,0
+ASTE.US,D,20090318,000000,23.1472,24.8253,22.8537,24.524,221018.31501956,0
+ASTE.US,D,20090319,000000,24.8512,25.2625,24.0115,24.0115,311786.34422779,0
+ASTE.US,D,20090320,000000,24.2206,24.3317,21.8547,22.047,404355.16626197,0
+ASTE.US,D,20090323,000000,22.9758,24.2386,22.3086,24.2306,287510.44631691,0
+ASTE.US,D,20090324,000000,24.2128,24.641,23.4019,24.3397,304327.93450102,0
+ASTE.US,D,20090325,000000,24.5855,25.4795,23.3138,24.415,356126.20164711,0
+ASTE.US,D,20090326,000000,25.0811,25.5995,24.6509,25.4875,544632.38758992,0
+ASTE.US,D,20090327,000000,25.2268,26.0247,24.8175,24.8869,284757.30143062,0
+ASTE.US,D,20090330,000000,24.415,24.4913,22.6763,23.9234,292655.56867678,0
+ASTE.US,D,20090331,000000,24.1879,24.7708,23.7508,23.8847,275593.93939244,0
+ASTE.US,D,20090401,000000,23.513,24.2753,23.1194,24.0115,220308.08636439,0
+ASTE.US,D,20090402,000000,24.7341,27.0824,24.7341,26.2715,463348.5339317,0
+ASTE.US,D,20090403,000000,26.0911,26.0911,24.8789,25.4875,335995.65820225,0
+ASTE.US,D,20090406,000000,25.2793,25.317,24.1365,24.8512,201186.39044108,0
+ASTE.US,D,20090407,000000,24.3664,24.3664,23.0669,23.5397,216646.97870871,0
+ASTE.US,D,20090408,000000,23.6766,24.2306,23.1036,23.9758,194470.49249016,0
+ASTE.US,D,20090409,000000,24.5766,25.9078,24.4339,25.7363,246528.03344928,0
+ASTE.US,D,20090413,000000,25.3784,25.3784,24.0879,24.7341,249972.23888783,0
+ASTE.US,D,20090414,000000,24.2653,24.9691,23.3752,23.7895,247821.3759719,0
+ASTE.US,D,20090415,000000,23.6686,24.415,23.4019,24.0205,271721.98260476,0
+ASTE.US,D,20090416,000000,24.4814,25.09,23.857,24.9314,256621.55290232,0
+ASTE.US,D,20090417,000000,25.0166,25.0166,23.7231,23.8669,348763.63243489,0
+ASTE.US,D,20090420,000000,23.3852,23.6766,21.5098,22.3909,502891.32138609,0
+ASTE.US,D,20090421,000000,24.2206,25.2893,22.9955,24.7608,1231442.6652383,0
+ASTE.US,D,20090422,000000,24.9036,26.8554,24.6955,26.4461,986825.38899486,0
+ASTE.US,D,20090423,000000,26.5551,26.5828,24.5766,25.2536,496778.71425306,0
+ASTE.US,D,20090424,000000,25.2983,26.791,25.0999,25.8622,593193.26303936,0
+ASTE.US,D,20090427,000000,25.7888,25.8335,24.7798,25.1525,530821.26502,0
+ASTE.US,D,20090428,000000,24.7995,25.9543,24.6231,25.4052,333324.2299652,0
+ASTE.US,D,20090429,000000,25.8899,27.128,24.9314,27.0378,709630.40858573,0
+ASTE.US,D,20090430,000000,27.0913,29.0945,27.0735,28.0628,682251.29569858,0
+ASTE.US,D,20090501,000000,28.1004,28.3502,27.0011,27.2488,424993.16001017,0
+ASTE.US,D,20090504,000000,27.4006,28.4999,26.9277,28.3422,653606.07917191,0
+ASTE.US,D,20090505,000000,28.2303,28.2303,27.3272,27.922,347231.19304967,0
+ASTE.US,D,20090506,000000,28.3502,28.4433,27.0655,27.8457,344625.33990153,0
+ASTE.US,D,20090507,000000,28.2303,28.2303,26.0337,26.5461,243387.49111472,0
+ASTE.US,D,20090508,000000,27.0824,27.9954,26.7999,27.9021,433385.76254188,0
+ASTE.US,D,20090511,000000,27.8833,27.8833,26.7711,26.791,225210.07647157,0
+ASTE.US,D,20090512,000000,26.8465,27.128,25.0425,25.997,337058.98348996,0
+ASTE.US,D,20090513,000000,25.4498,25.4498,24.1959,24.5944,563959.88840763,0
+ASTE.US,D,20090514,000000,24.6133,25.4697,24.5003,25.0166,339226.99681375,0
+ASTE.US,D,20090515,000000,24.9978,25.5351,24.6509,24.9978,411842.83256686,0
+ASTE.US,D,20090518,000000,25.3884,26.7711,25.3597,26.3172,295635.70425542,0
+ASTE.US,D,20090519,000000,26.4084,26.9099,25.5728,26.7711,360559.07765677,0
+ASTE.US,D,20090520,000000,26.901,27.9954,26.7346,27.2915,500497.32621747,0
+ASTE.US,D,20090521,000000,26.4906,26.4906,25.3348,25.9802,418031.103264,0
+ASTE.US,D,20090522,000000,26.0813,26.2983,25.4121,25.7978,362467.81716753,0
+ASTE.US,D,20090526,000000,25.654,27.4996,25.6451,27.3172,396694.9870309,0
+ASTE.US,D,20090527,000000,27.1924,27.5651,26.6632,26.8465,316068.90195673,0
+ASTE.US,D,20090528,000000,26.9813,27.1458,26.0337,26.6899,319146.89574497,0
+ASTE.US,D,20090529,000000,26.9189,27.9121,26.2805,27.8833,450546.25888333,0
+ASTE.US,D,20090601,000000,28.2966,29.7686,28.0568,29.4614,473397.66409379,0
+ASTE.US,D,20090602,000000,29.2195,29.8043,28.6832,29.7111,421016.28308025,0
+ASTE.US,D,20090603,000000,29.5248,29.6219,28.4602,29.1224,237641.09563201,0
+ASTE.US,D,20090604,000000,29.4058,30.3297,29.2036,30.2157,309111.88944818,0
+ASTE.US,D,20090605,000000,30.3693,30.6716,29.5079,30.3128,267111.54943132,0
+ASTE.US,D,20090608,000000,30.2682,30.2682,28.7208,29.3236,259872.05961673,0
+ASTE.US,D,20090609,000000,29.38,29.7498,29.1382,29.3037,136495.05196967,0
+ASTE.US,D,20090610,000000,29.4991,29.7111,28.0321,29.0391,231958.25754316,0
+ASTE.US,D,20090611,000000,28.7398,28.7398,28.0905,28.4057,215311.2645902,0
+ASTE.US,D,20090612,000000,28.0628,28.2303,27.5196,28.1519,152244.17062847,0
+ASTE.US,D,20090615,000000,27.8357,27.8457,26.5461,27.0556,228068.1415001,0
+ASTE.US,D,20090616,000000,27.1458,27.5196,25.9633,26.2626,193522.17581991,0
+ASTE.US,D,20090617,000000,26.1991,26.6899,25.3597,26.3915,200813.1168581,0
+ASTE.US,D,20090618,000000,26.2715,26.6989,25.6639,26.5184,270759.54206922,0
+ASTE.US,D,20090619,000000,27.0467,27.3172,26.6363,26.9189,298877.13134213,0
+ASTE.US,D,20090622,000000,26.5649,26.791,25.43,25.6174,258485.90312213,0
+ASTE.US,D,20090623,000000,25.77,26.0436,25.43,25.7076,208016.28816191,0
+ASTE.US,D,20090624,000000,26.0436,26.8098,25.7363,26.0436,144136.06309783,0
+ASTE.US,D,20090625,000000,25.7433,26.7266,25.6907,26.7066,165411.64847965,0
+ASTE.US,D,20090626,000000,26.6632,27.8457,26.5908,27.5295,944754.4296515,0
+ASTE.US,D,20090629,000000,27.5196,27.8457,27.2391,27.4918,151866.86165542,0
+ASTE.US,D,20090630,000000,27.5929,27.6404,26.8277,27.0378,289059.02726247,0
+ASTE.US,D,20090701,000000,27.2728,27.6207,26.3816,26.4906,275699.86838221,0
+ASTE.US,D,20090702,000000,26.0069,26.4906,24.8699,25.4795,353978.36527375,0
+ASTE.US,D,20090706,000000,25.3784,25.4795,24.3664,24.4239,284180.2406483,0
+ASTE.US,D,20090707,000000,22.9578,23.504,22.1668,22.2095,1143178.5955787,0
+ASTE.US,D,20090708,000000,22.3086,22.4673,20.8109,21.7089,743111.03128317,0
+ASTE.US,D,20090709,000000,21.9933,22.8093,21.4453,21.5464,354849.00068483,0
+ASTE.US,D,20090710,000000,21.5098,22.4673,21.5098,22.047,341887.32772806,0
+ASTE.US,D,20090713,000000,22.2174,23.2582,21.7615,22.8914,236815.85835939,0
+ASTE.US,D,20090714,000000,22.828,22.9955,22.2274,22.5297,257723.21439585,0
+ASTE.US,D,20090715,000000,22.9578,23.6934,22.9014,23.1115,328539.26617052,0
+ASTE.US,D,20090716,000000,22.9014,24.0115,22.7477,23.847,255107.27277249,0
+ASTE.US,D,20090717,000000,23.9134,24.0879,23.3573,23.4286,417759.72328071,0
+ASTE.US,D,20090720,000000,21.5375,23.4376,21.3967,23.1759,974784.79382526,0
+ASTE.US,D,20090721,000000,23.3752,24.1068,22.8003,23.3048,535134.08817459,0
+ASTE.US,D,20090722,000000,22.9758,23.3236,22.0945,22.2174,506005.63368509,0
+ASTE.US,D,20090723,000000,22.1401,24.0779,22.0757,23.9234,533609.71956955,0
+ASTE.US,D,20090724,000000,23.7132,24.0036,22.9955,23.9848,196431.69207205,0
+ASTE.US,D,20090727,000000,23.7231,23.8757,23.3852,23.8302,298218.35391057,0
+ASTE.US,D,20090728,000000,23.733,24.1454,23.5397,23.7608,175785.62754367,0
+ASTE.US,D,20090729,000000,23.5953,24.0691,23.3048,23.6934,368483.57493849,0
+ASTE.US,D,20090730,000000,24.0294,24.6687,23.9481,24.1722,193396.06987972,0
+ASTE.US,D,20090731,000000,23.9303,25.0811,23.9303,24.641,286076.8739888,0
+ASTE.US,D,20090803,000000,24.9978,26.0247,24.7242,26.0069,267997.31755523,0
+ASTE.US,D,20090804,000000,25.9078,27.2638,25.7978,26.7523,314673.66583445,0
+ASTE.US,D,20090805,000000,26.7623,26.8376,25.6818,26.0526,200490.28565121,0
+ASTE.US,D,20090806,000000,26.11,26.3519,25.654,25.6907,128944.83711844,0
+ASTE.US,D,20090807,000000,26.0436,27.2728,26.0436,26.6719,157521.45201367,0
+ASTE.US,D,20090810,000000,26.7623,27.0378,26.2983,26.5273,155264.66010798,0
+ASTE.US,D,20090811,000000,26.4084,26.8742,25.8899,25.9445,238008.31612985,0
+ASTE.US,D,20090812,000000,26.0526,26.7623,25.8145,26.2626,186355.32302687,0
+ASTE.US,D,20090813,000000,26.5105,26.8921,25.9078,26.4827,110439.54703079,0
+ASTE.US,D,20090814,000000,26.3617,26.4461,24.86,25.4974,231910.84170965,0
+ASTE.US,D,20090817,000000,24.9314,25.307,23.8669,23.8937,236656.46045099,0
+ASTE.US,D,20090818,000000,24.1265,24.7242,23.839,24.4814,165595.25872858,0
+ASTE.US,D,20090819,000000,24.2851,24.5419,23.6686,24.1068,188102.64693418,0
+ASTE.US,D,20090820,000000,24.1365,24.524,24.0691,24.2563,324943.73360375,0
+ASTE.US,D,20090821,000000,24.4437,24.7521,24.2753,24.5419,367423.27619334,0
+ASTE.US,D,20090824,000000,24.533,25.545,24.1632,24.6231,200851.45306391,0
+ASTE.US,D,20090825,000000,24.6955,25.1247,24.4051,24.7144,126140.24100856,0
+ASTE.US,D,20090826,000000,24.7044,25.1604,24.4051,24.7341,132718.93569654,0
+ASTE.US,D,20090827,000000,24.8422,24.8422,24.1365,24.3495,111076.12981689,0
+ASTE.US,D,20090828,000000,24.4913,24.5003,23.5853,23.7419,171547.45910567,0
+ASTE.US,D,20090831,000000,23.4743,23.6597,22.6853,23.0669,270076.55229713,0
+ASTE.US,D,20090901,000000,22.9014,23.5487,22.6942,22.7477,269074.76670825,0
+ASTE.US,D,20090902,000000,22.7477,22.8003,22.0847,22.5208,160407.7647728,0
+ASTE.US,D,20090903,000000,22.5762,23.0233,22.2798,22.9856,117509.55046176,0
+ASTE.US,D,20090904,000000,22.9489,23.3315,22.5475,22.9212,149265.04389736,0
+ASTE.US,D,20090908,000000,22.9856,23.3048,22.5663,23.1115,210697.80487418,0
+ASTE.US,D,20090909,000000,23.1115,23.6409,23.0055,23.4941,119109.58263092,0
+ASTE.US,D,20090910,000000,23.5397,24.2206,23.3495,24.1265,102523.12052924,0
+ASTE.US,D,20090911,000000,24.1365,24.5577,23.6854,23.9303,130560.00200044,0
+ASTE.US,D,20090914,000000,23.857,24.1365,23.4376,23.8757,137621.93465124,0
+ASTE.US,D,20090915,000000,23.7508,24.3129,23.6766,24.0205,209538.63907192,0
+ASTE.US,D,20090916,000000,24.2306,24.4239,23.8073,24.2206,264755.89046852,0
+ASTE.US,D,20090917,000000,24.2475,24.3129,23.6854,23.9938,286709.4213848,0
+ASTE.US,D,20090918,000000,24.4814,24.4814,23.6854,24.2753,332210.46230142,0
+ASTE.US,D,20090921,000000,23.9481,24.2386,23.6686,23.9134,137030.75000361,0
+ASTE.US,D,20090922,000000,24.1533,24.7144,24.1365,24.4437,164510.74764292,0
+ASTE.US,D,20090923,000000,24.415,24.5855,23.9938,24.2049,216669.17335419,0
+ASTE.US,D,20090924,000000,24.2563,24.3862,23.4743,23.6597,109490.22151303,0
+ASTE.US,D,20090925,000000,23.513,24.3764,22.8459,23.1294,156209.95023566,0
+ASTE.US,D,20090928,000000,23.1759,23.839,22.8815,23.4941,157027.11672811,0
+ASTE.US,D,20090929,000000,23.4743,23.7697,23.1194,23.4476,172541.17391439,0
+ASTE.US,D,20090930,000000,23.5209,23.7697,22.9489,23.1938,197679.63645619,0
+ASTE.US,D,20091001,000000,23.2414,23.5586,22.0847,22.1114,252501.41962434,0
+ASTE.US,D,20091002,000000,22.0033,22.7319,21.8368,22.4286,241764.25545255,0
+ASTE.US,D,20091005,000000,22.6942,23.2503,22.0847,22.5297,162970.23747751,0
+ASTE.US,D,20091006,000000,22.7319,23.2761,22.5039,22.9758,143553.95807791,0
+ASTE.US,D,20091007,000000,22.9014,23.4119,22.6486,22.9311,131205.66441423,0
+ASTE.US,D,20091008,000000,23.1938,23.5953,22.9955,23.2671,132763.32498749,0
+ASTE.US,D,20091009,000000,23.2315,23.4376,22.9668,23.4376,126190.68338464,0
+ASTE.US,D,20091012,000000,23.4209,24.0779,23.4209,23.7419,176199.2550275,0
+ASTE.US,D,20091013,000000,23.6319,24.0879,23.6319,23.9938,221348.2081591,0
+ASTE.US,D,20091014,000000,24.1632,24.9036,24.1265,24.8869,219775.41487301,0
+ASTE.US,D,20091015,000000,24.8512,25.2703,24.4536,25.2268,185935.64245791,0
+ASTE.US,D,20091016,000000,25.0712,25.1604,23.8669,24.5766,238199.99715894,0
+ASTE.US,D,20091019,000000,24.5488,25.5162,24.5171,25.0166,231616.25823336,0
+ASTE.US,D,20091020,000000,22.2898,23.5764,22.0847,23.3236,1570763.4848716,0
+ASTE.US,D,20091021,000000,23.0669,23.4843,22.6853,22.7726,698361.5817701,0
+ASTE.US,D,20091022,000000,22.4673,23.0144,22.149,22.7726,318272.22494379,0
+ASTE.US,D,20091023,000000,22.6942,23.2315,22.3285,22.5663,341389.96589994,0
+ASTE.US,D,20091026,000000,22.5208,23.059,21.809,21.9836,247229.18247675,0
+ASTE.US,D,20091027,000000,21.809,22.1937,21.0725,21.1003,403110.2484204,0
+ASTE.US,D,20091028,000000,20.9536,21.2361,20.8992,20.9536,279335.75484984,0
+ASTE.US,D,20091029,000000,21.0914,21.6118,21.0527,21.3263,186785.09207105,0
+ASTE.US,D,20091030,000000,21.2024,21.245,20.7237,20.9466,351429.00758681,0
+ASTE.US,D,20091102,000000,21.034,21.4918,20.7722,21.4155,392886.58763708,0
+ASTE.US,D,20091103,000000,21.1926,22.0221,21.025,21.9836,222802.96628517,0
+ASTE.US,D,20091104,000000,22.1758,22.2461,21.4918,21.5552,267221.51381116,0
+ASTE.US,D,20091105,000000,21.818,22.6576,21.7615,22.3472,184868.28178012,0
+ASTE.US,D,20091106,000000,22.1034,22.5039,21.8894,22.0847,120313.13772413,0
+ASTE.US,D,20091109,000000,24.533,24.533,23.5308,24.4051,471678.58791709,0
+ASTE.US,D,20091110,000000,24.1959,24.5488,23.8847,24.1722,194669.23545191,0
+ASTE.US,D,20091111,000000,24.3129,24.9126,23.7985,24.3317,143818.27612855,0
+ASTE.US,D,20091112,000000,24.1632,24.2386,23.1938,23.2116,248083.67632751,0
+ASTE.US,D,20091113,000000,23.2414,23.6319,22.8537,23.6042,185954.81056082,0
+ASTE.US,D,20091116,000000,23.8302,24.533,23.8302,24.0492,164211.11992901,0
+ASTE.US,D,20091117,000000,23.9303,24.1959,23.6766,23.7508,129371.57962006,0
+ASTE.US,D,20091118,000000,23.6854,23.8669,23.286,23.6766,116523.90643322,0
+ASTE.US,D,20091119,000000,23.5308,23.7608,23.1938,23.4941,174008.03821071,0
+ASTE.US,D,20091120,000000,23.286,23.3495,22.7319,23.1472,122945.22090784,0
+ASTE.US,D,20091123,000000,23.4019,24.3664,23.3495,23.614,136846.13090717,0
+ASTE.US,D,20091124,000000,23.5586,23.7796,23.1571,23.4941,88172.264535304,0
+ASTE.US,D,20091125,000000,23.624,23.7985,23.2761,23.3048,65799.053050053,0
+ASTE.US,D,20091127,000000,22.3472,22.9955,22.3472,22.5565,84727.050249235,0
+ASTE.US,D,20091130,000000,22.4474,22.819,21.8547,22.7319,191274.46354191,0
+ASTE.US,D,20091201,000000,22.8914,23.1571,22.3652,22.5663,179737.28328556,0
+ASTE.US,D,20091202,000000,22.5565,23.1194,22.4573,22.9668,181121.42208511,0
+ASTE.US,D,20091203,000000,23.1294,23.1294,22.3572,22.3909,127919.84803656,0
+ASTE.US,D,20091204,000000,22.8537,23.2414,22.5039,22.9489,98638.048723786,0
+ASTE.US,D,20091207,000000,22.9311,23.0669,22.6942,22.9014,62814.88208133,0
+ASTE.US,D,20091208,000000,22.6486,22.9489,22.1213,22.27,102510.00551146,0
+ASTE.US,D,20091209,000000,22.3572,22.5376,22.1114,22.27,137640.09390662,0
+ASTE.US,D,20091210,000000,22.4286,22.4286,21.9646,22.1213,120964.85322304,0
+ASTE.US,D,20091211,000000,22.1937,22.3185,21.809,22.1034,116581.41074195,0
+ASTE.US,D,20091214,000000,22.4286,22.836,22.1668,22.7032,141952.91706122,0
+ASTE.US,D,20091215,000000,22.604,22.9489,22.5762,22.6109,159610.77523078,0
+ASTE.US,D,20091216,000000,22.9311,23.3662,22.5663,23.1472,157734.31884071,0
+ASTE.US,D,20091217,000000,22.9758,23.2116,22.5862,22.9758,108298.77259009,0
+ASTE.US,D,20091218,000000,23.1839,23.2017,22.6665,23.0768,527029.00718652,0
+ASTE.US,D,20091221,000000,23.2315,23.7231,23.1115,23.614,122639.5401088,0
+ASTE.US,D,20091222,000000,23.7132,24.0492,23.5209,23.9481,128544.3246524,0
+ASTE.US,D,20091223,000000,24.0393,24.3495,23.8937,24.2653,115710.77533086,0
+ASTE.US,D,20091224,000000,24.304,24.7708,24.2753,24.5944,44608.21086005,0
+ASTE.US,D,20091228,000000,24.7341,24.9215,24.3764,24.6231,130575.13471327,0
+ASTE.US,D,20091229,000000,24.533,24.7144,24.2851,24.5171,119882.35983243,0
+ASTE.US,D,20091230,000000,24.4715,24.633,24.0592,24.3664,93570.607623078,0
+ASTE.US,D,20091231,000000,24.304,24.8422,24.1722,24.533,219908.58274586,0
+ASTE.US,D,20100104,000000,24.9503,25.2703,24.8175,25.0999,173187.8451757,0
+ASTE.US,D,20100105,000000,25.0523,25.2357,24.7798,24.9215,109398.41638855,0
+ASTE.US,D,20100106,000000,24.8175,25.3784,24.6133,24.6598,247456.17316911,0
+ASTE.US,D,20100107,000000,24.6598,24.8253,24.3228,24.8085,145376.94554933,0
+ASTE.US,D,20100108,000000,24.7242,25.8622,24.0036,25.8622,141396.03322933,0
+ASTE.US,D,20100111,000000,25.8899,26.3082,25.6719,25.9266,147993.89602022,0
+ASTE.US,D,20100112,000000,25.6262,26.3994,25.5905,25.8235,113969.50450866,0
+ASTE.US,D,20100113,000000,25.8622,26.8742,25.6174,26.8465,252829.29506883,0
+ASTE.US,D,20100114,000000,26.6085,27.6761,26.6085,27.3272,386808.28131979,0
+ASTE.US,D,20100115,000000,27.4006,27.4006,26.0911,26.5273,286501.59879538,0
+ASTE.US,D,20100119,000000,26.4084,27.019,26.1814,26.5273,178066.63178988,0
+ASTE.US,D,20100120,000000,26.1991,26.2626,25.2893,25.6907,172354.53712291,0
+ASTE.US,D,20100121,000000,25.8057,26.2448,24.9215,25.0523,166546.60194138,0
+ASTE.US,D,20100122,000000,24.8699,25.0523,24.415,24.4437,187373.2501761,0
+ASTE.US,D,20100125,000000,24.6509,24.6509,23.4209,23.9134,168892.17242897,0
+ASTE.US,D,20100126,000000,23.8073,23.8073,23.1392,23.2315,96097.770664543,0
+ASTE.US,D,20100127,000000,23.0768,23.4376,22.7903,23.3852,80566.563070394,0
+ASTE.US,D,20100128,000000,23.4743,23.4743,22.1937,22.374,283545.67555724,0
+ASTE.US,D,20100129,000000,22.5376,23.3405,22.5376,22.6665,216849.75706054,0
+ASTE.US,D,20100201,000000,22.7477,23.3495,22.6486,23.0768,149871.3612578,0
+ASTE.US,D,20100202,000000,23.0312,23.1294,22.3285,22.5565,207541.12097927,0
+ASTE.US,D,20100203,000000,22.5128,22.7726,22.0847,22.2274,270642.51575672,0
+ASTE.US,D,20100204,000000,22.0657,22.0657,21.0914,21.2827,304485.31471439,0
+ASTE.US,D,20100205,000000,21.2738,21.362,20.9279,21.1727,226541.75520001,0
+ASTE.US,D,20100208,000000,21.0725,21.6594,21.0725,21.3015,121108.1095711,0
+ASTE.US,D,20100209,000000,21.7356,22.2611,21.6911,21.9558,89174.050124195,0
+ASTE.US,D,20100210,000000,21.7703,22.2174,21.2926,21.9646,116070.93389604,0
+ASTE.US,D,20100211,000000,21.8547,22.4841,21.6911,22.4751,79186.459660923,0
+ASTE.US,D,20100212,000000,22.149,22.7814,22.03,22.604,86441.082188336,0
+ASTE.US,D,20100216,000000,22.7477,23.2503,22.3086,23.2503,118099.72626186,0
+ASTE.US,D,20100217,000000,23.3573,24.1265,23.0233,23.504,122392.37246603,0
+ASTE.US,D,20100218,000000,23.513,23.857,23.513,23.8073,45865.234871892,0
+ASTE.US,D,20100219,000000,23.6854,23.7132,23.2949,23.624,165702.19656586,0
+ASTE.US,D,20100222,000000,23.7608,24.1365,23.6597,23.839,157227.8773849,0
+ASTE.US,D,20100223,000000,23.1294,23.2017,21.7268,22.828,568320.12739574,0
+ASTE.US,D,20100224,000000,22.8003,22.9212,22.4841,22.5565,448698.05022386,0
+ASTE.US,D,20100225,000000,22.149,22.6397,21.6118,22.5376,430339.04302683,0
+ASTE.US,D,20100226,000000,22.5862,22.5862,21.9736,22.1213,220457.39579757,0
+ASTE.US,D,20100301,000000,22.1937,22.7814,22.0945,22.3909,209763.61206922,0
+ASTE.US,D,20100302,000000,22.5039,22.8003,22.1401,22.6298,204236.13649869,0
+ASTE.US,D,20100303,000000,22.7477,23.5586,22.604,23.2017,116658.08315359,0
+ASTE.US,D,20100304,000000,23.286,23.7132,23.0055,23.6597,75720.059576903,0
+ASTE.US,D,20100305,000000,23.733,24.415,23.733,24.2128,129741.82666046,0
+ASTE.US,D,20100308,000000,24.1166,24.5488,24.1068,24.2753,123411.30846279,0
+ASTE.US,D,20100309,000000,24.2049,25.7363,24.2049,25.7164,247510.65093526,0
+ASTE.US,D,20100310,000000,25.5995,26.7523,25.5995,26.3429,243903.01219823,0
+ASTE.US,D,20100311,000000,26.1991,26.5908,25.9166,26.4084,214025.99284775,0
+ASTE.US,D,20100312,000000,26.4549,26.8465,26.0247,26.8376,181882.09311636,0
+ASTE.US,D,20100315,000000,26.8554,26.8653,26.3717,26.8098,117256.32973386,0
+ASTE.US,D,20100316,000000,26.8098,26.8376,26.1427,26.2805,218961.27492313,0
+ASTE.US,D,20100317,000000,26.2626,27.6761,26.0911,27.2825,266579.88678747,0
+ASTE.US,D,20100318,000000,27.2201,27.6107,26.8465,27.3539,155456.34113707,0
+ASTE.US,D,20100319,000000,27.5383,27.5473,26.7623,27.3539,230402.61466495,0
+ASTE.US,D,20100322,000000,27.0288,27.8555,26.901,27.7208,185317.2189272,0
+ASTE.US,D,20100323,000000,27.808,28.7784,27.5383,28.6744,199909.1894788,0
+ASTE.US,D,20100324,000000,28.4503,28.7398,27.9954,28.2491,319049.03753537,0
+ASTE.US,D,20100325,000000,28.4602,29.2195,27.9308,27.9587,191633.61325958,0
+ASTE.US,D,20100326,000000,28.1519,28.3422,27.3372,27.4561,134131.32222671,0
+ASTE.US,D,20100329,000000,27.4561,28.0042,27.3172,27.5096,125039.58836256,0
+ASTE.US,D,20100330,000000,27.4918,27.6682,26.8822,27.0556,161917.00066502,0
+ASTE.US,D,20100331,000000,26.8921,27.0735,26.2983,26.3717,176422.21032976,0
+ASTE.US,D,20100401,000000,26.5273,27.0655,26.2983,27.0655,135327.81538725,0
+ASTE.US,D,20100405,000000,27.2568,27.7633,26.8742,27.6761,236387.09816274,0
+ASTE.US,D,20100406,000000,27.4561,27.7813,26.8742,26.9377,242059.84777636,0
+ASTE.US,D,20100407,000000,26.6363,27.464,26.6363,27.128,162853.21116502,0
+ASTE.US,D,20100408,000000,26.8921,27.4729,26.5739,27.3926,84176.219502474,0
+ASTE.US,D,20100409,000000,27.3838,27.7633,27.3838,27.6404,113250.19622581,0
+ASTE.US,D,20100412,000000,27.5295,28.4344,27.4561,27.9487,335347.97809341,0
+ASTE.US,D,20100413,000000,27.9121,29.7211,27.9021,29.7051,448416.58176534,0
+ASTE.US,D,20100414,000000,29.7855,29.9966,29.38,29.8688,156300.7465126,0
+ASTE.US,D,20100415,000000,29.7398,30.3693,29.6387,29.9153,196505.33794111,0
+ASTE.US,D,20100416,000000,29.8965,30.1087,28.1916,29.1224,320076.04431231,0
+ASTE.US,D,20100419,000000,28.8954,29.3404,27.7296,28.7982,327018.93295556,0
+ASTE.US,D,20100420,000000,30.8153,33.1378,30.5528,32.1565,1157520.3719449,0
+ASTE.US,D,20100421,000000,32.782,33.2419,30.7965,31.417,537327.32268642,0
+ASTE.US,D,20100422,000000,31.4269,33.2776,31.3338,33.0932,474702.10393915,0
+ASTE.US,D,20100423,000000,32.782,33.2122,32.4262,33.0555,397245.81777767,0
+ASTE.US,D,20100426,000000,33.1468,33.6404,32.7731,32.8642,259082.13200736,0
+ASTE.US,D,20100427,000000,32.5757,33.0378,31.0523,31.1097,298854.93669666,0
+ASTE.US,D,20100428,000000,31.2435,31.5895,30.8055,31.1187,178358.1887236,0
+ASTE.US,D,20100429,000000,31.1544,31.7887,30.8352,31.7887,155538.05778632,0
+ASTE.US,D,20100430,000000,31.8918,31.8918,30.1264,30.1611,223652.4158983,0
+ASTE.US,D,20100503,000000,30.3961,30.9631,30.0423,30.863,143542.86075516,0
+ASTE.US,D,20100504,000000,30.2781,30.628,29.2562,29.6299,189966.997154,0
+ASTE.US,D,20100505,000000,29.3037,29.5972,28.3155,28.7298,214091.56793665,0
+ASTE.US,D,20100506,000000,28.4602,29.3236,26.0247,28.0716,196494.24061838,0
+ASTE.US,D,20100507,000000,28.0498,28.1717,26.3717,26.9099,189081.22903009,0
+ASTE.US,D,20100510,000000,28.0498,28.9519,27.9685,28.825,172949.75716061,0
+ASTE.US,D,20100511,000000,28.5633,29.38,28.2303,28.9251,249336.66494927,0
+ASTE.US,D,20100512,000000,29.1025,30.0333,27.6761,30.0046,196756.54097397,0
+ASTE.US,D,20100513,000000,29.8409,29.9065,29.1482,29.4415,156346.14465107,0
+ASTE.US,D,20100514,000000,29.0847,29.0847,27.3272,27.9021,396968.38470925,0
+ASTE.US,D,20100517,000000,28.1332,28.5296,27.019,28.1332,464294.83290691,0
+ASTE.US,D,20100518,000000,28.4662,28.6377,27.1637,27.2825,180791.52894557,0
+ASTE.US,D,20100519,000000,27.0992,27.6404,25.9445,26.8197,146334.34184728,0
+ASTE.US,D,20100520,000000,25.988,26.4272,25.2625,25.4498,250680.44984796,0
+ASTE.US,D,20100521,000000,24.9691,26.5105,24.633,25.9166,238549.0584014,0
+ASTE.US,D,20100524,000000,25.8145,26.0526,25.1693,25.9543,291744.57936482,0
+ASTE.US,D,20100525,000000,25.09,26.326,24.8869,25.988,192772.60211141,0
+ASTE.US,D,20100526,000000,26.1527,26.9377,25.7076,25.8532,138872.90557795,0
+ASTE.US,D,20100527,000000,26.6085,27.9587,26.12,27.7901,373499.56481559,0
+ASTE.US,D,20100528,000000,27.6305,27.6305,26.781,27.2024,251274.66103814,0
+ASTE.US,D,20100601,000000,26.9813,27.9398,26.1814,26.1991,168167.8199085,0
+ASTE.US,D,20100602,000000,26.2805,27.1537,25.9712,27.0011,232597.86687182,0
+ASTE.US,D,20100603,000000,27.1359,27.3372,26.5461,26.8554,114213.64560888,0
+ASTE.US,D,20100604,000000,26.0149,26.6632,25.1525,25.2983,196994.62898906,0
+ASTE.US,D,20100607,000000,25.3784,26.11,24.8947,25.0068,302130.66459911,0
+ASTE.US,D,20100608,000000,25.0712,25.4598,24.8789,25.0068,183047.31200374,0
+ASTE.US,D,20100609,000000,25.2357,25.4974,24.9036,25.1425,211708.67009076,0
+ASTE.US,D,20100610,000000,25.5995,25.997,25.2169,25.997,109110.89484492,0
+ASTE.US,D,20100611,000000,25.654,27.0913,25.654,27.0011,202367.7508888,0
+ASTE.US,D,20100614,000000,27.3441,28.0498,27.0011,27.3104,139804.07184033,0
+ASTE.US,D,20100615,000000,27.5651,28.2689,27.2825,28.1717,130406.65717717,0
+ASTE.US,D,20100616,000000,27.9308,28.0815,27.2488,27.8357,98425.181896741,0
+ASTE.US,D,20100617,000000,27.8457,28.0231,27.009,27.8258,101668.6266785,0
+ASTE.US,D,20100618,000000,27.8744,28.0628,27.3926,27.7396,126647.69131189,0
+ASTE.US,D,20100621,000000,28.2114,28.7883,27.7296,27.9398,63588.668130353,0
+ASTE.US,D,20100622,000000,28.0498,28.3422,27.1458,27.2024,105378.15901522,0
+ASTE.US,D,20100623,000000,27.6305,28.1004,26.6632,27.2113,133428.15550418,0
+ASTE.US,D,20100624,000000,27.1092,27.3272,26.6632,26.781,117853.56746661,0
+ASTE.US,D,20100625,000000,26.9466,27.4729,26.5828,27.3838,337173.99210741,0
+ASTE.US,D,20100628,000000,27.2113,27.4561,26.6452,26.6989,76637.101973986,0
+ASTE.US,D,20100629,000000,26.2715,26.5996,25.2893,25.654,187770.73609959,0
+ASTE.US,D,20100630,000000,25.6907,26.3172,25.1604,25.2536,136422.41494812,0
+ASTE.US,D,20100701,000000,25.2983,25.7264,24.7995,25.1525,159324.26253466,0
+ASTE.US,D,20100702,000000,25.1604,25.4121,24.533,24.8253,82700.275578456,0
+ASTE.US,D,20100706,000000,25.2983,25.6094,24.1166,24.3862,126190.68338464,0
+ASTE.US,D,20100707,000000,24.5577,25.3884,24.2306,25.3686,126187.65684207,0
+ASTE.US,D,20100708,000000,25.545,25.988,25.2446,25.8335,120673.29628932,0
+ASTE.US,D,20100709,000000,25.6986,26.1991,25.4875,26.1616,81914.383359174,0
+ASTE.US,D,20100712,000000,26.0149,26.2448,25.2069,25.2536,65962.486348543,0
+ASTE.US,D,20100713,000000,25.6719,26.5105,25.2625,26.3816,122138.14289061,0
+ASTE.US,D,20100714,000000,26.1714,26.1714,25.654,25.9266,135029.19652087,0
+ASTE.US,D,20100715,000000,25.8999,25.8999,24.8789,25.317,129335.26110929,0
+ASTE.US,D,20100716,000000,25.0166,26.101,23.7231,24.2206,223519.24802546,0
+ASTE.US,D,20100719,000000,24.2049,24.6767,23.7895,24.2306,134101.05680105,0
+ASTE.US,D,20100720,000000,25.654,26.6989,25.0236,26.6809,385356.54973628,0
+ASTE.US,D,20100721,000000,26.5649,27.9784,26.5649,27.7564,363037.8160172,0
+ASTE.US,D,20100722,000000,28.1332,29.0203,28.0498,28.5533,202024.74273147,0
+ASTE.US,D,20100723,000000,28.3155,28.8081,27.8258,28.5196,230419.76507281,0
+ASTE.US,D,20100726,000000,28.7695,28.9687,28.2491,28.9052,249230.7359595,0
+ASTE.US,D,20100727,000000,29.0044,29.0044,28.0628,28.142,135449.88593736,0
+ASTE.US,D,20100728,000000,28.1082,28.3155,27.6761,27.9398,104531.73594464,0
+ASTE.US,D,20100729,000000,28.0498,28.4662,27.4561,28.142,95721.470539007,0
+ASTE.US,D,20100730,000000,27.7039,28.591,27.4175,28.5454,159921.50026742,0
+ASTE.US,D,20100802,000000,29.0291,29.4614,28.483,28.9687,155993.04801852,0
+ASTE.US,D,20100803,000000,28.7784,29.3315,28.5454,28.582,148535.64713929,0
+ASTE.US,D,20100804,000000,28.6931,28.8775,27.9398,28.4146,130838.44391638,0
+ASTE.US,D,20100805,000000,28.1619,28.5196,27.6939,27.9398,89037.855708787,0
+ASTE.US,D,20100806,000000,27.5929,27.9587,26.6452,27.7564,166679.76981422,0
+ASTE.US,D,20100809,000000,27.9874,27.9954,27.2301,27.8833,124794.43841482,0
+ASTE.US,D,20100810,000000,27.5383,27.7475,26.8277,27.3441,128066.13092718,0
+ASTE.US,D,20100811,000000,26.6899,27.1092,25.4795,25.6174,141011.66232362,0
+ASTE.US,D,20100812,000000,25.1089,25.4399,24.7608,25.1693,146747.96933112,0
+ASTE.US,D,20100813,000000,24.9978,25.0236,24.2563,24.2851,148237.0282729,0
+ASTE.US,D,20100816,000000,24.0968,25.1158,23.7895,24.5677,91033.356106398,0
+ASTE.US,D,20100817,000000,24.9503,25.2357,24.5766,24.9413,112831.52450437,0
+ASTE.US,D,20100818,000000,24.978,25.4201,24.1632,25.0623,119057.12255981,0
+ASTE.US,D,20100819,000000,24.8789,25.5064,24.7995,25.2625,268829.6167605,0
+ASTE.US,D,20100820,000000,25.2069,25.3784,24.533,25.3597,113070.62136697,0
+ASTE.US,D,20100823,000000,25.4974,25.6907,24.7608,25.1693,213789.92252771,0
+ASTE.US,D,20100824,000000,24.7995,24.7995,23.847,23.8847,289218.42517089,0
+ASTE.US,D,20100825,000000,23.7231,23.9234,23.286,23.8669,173004.23492678,0
+ASTE.US,D,20100826,000000,23.9134,24.3962,23.4843,23.5397,108056.64918491,0
+ASTE.US,D,20100827,000000,23.8073,24.294,23.2671,24.2206,247656.93382589,0
+ASTE.US,D,20100830,000000,24.0393,24.1166,23.3048,23.4019,112056.72960783,0
+ASTE.US,D,20100831,000000,23.3138,23.8757,23.0233,23.4019,105395.30942308,0
+ASTE.US,D,20100901,000000,23.7697,24.415,23.4743,24.3962,174465.04613798,0
+ASTE.US,D,20100902,000000,24.3575,24.9314,24.2306,24.7708,105069.45167362,0
+ASTE.US,D,20100903,000000,25.1089,25.3517,24.6598,24.7995,139166.48020672,0
+ASTE.US,D,20100907,000000,24.9036,27.1359,24.9036,26.781,962601.95115511,0
+ASTE.US,D,20100908,000000,26.791,27.0467,26.2538,26.3915,403647.96414938,0
+ASTE.US,D,20100909,000000,26.8098,26.8098,25.5064,25.9078,139426.76286727,0
+ASTE.US,D,20100910,000000,25.9633,26.2715,25.6451,25.881,100829.26554057,0
+ASTE.US,D,20100913,000000,26.2279,26.7266,26.1367,26.5105,182964.58650697,0
+ASTE.US,D,20100914,000000,26.3429,26.6452,26.1903,26.2715,93940.854663485,0
+ASTE.US,D,20100915,000000,26.2081,26.326,25.7978,26.0624,97284.175349877,0
+ASTE.US,D,20100916,000000,26.0911,26.4172,25.317,25.5638,109396.39869351,0
+ASTE.US,D,20100917,000000,25.8235,25.8235,24.9503,25.6719,117585.21402588,0
+ASTE.US,D,20100920,000000,25.6719,25.997,25.1782,25.8622,192653.55810386,0
+ASTE.US,D,20100921,000000,25.8335,26.0069,25.5064,25.5728,127372.04383237,0
+ASTE.US,D,20100922,000000,25.4875,25.8235,24.6598,25.0425,166750.38914074,0
+ASTE.US,D,20100923,000000,24.7421,24.8699,23.9758,24.1959,210632.22978528,0
+ASTE.US,D,20100924,000000,24.5677,25.6818,24.533,25.6818,141957.96129883,0
+ASTE.US,D,20100927,000000,25.6639,25.7888,25.1336,25.1971,104608.40835627,0
+ASTE.US,D,20100928,000000,25.1971,25.3447,24.7242,25.2793,98317.235211937,0
+ASTE.US,D,20100929,000000,25.1158,25.8145,24.978,25.7601,136281.17629511,0
+ASTE.US,D,20100930,000000,25.8622,26.4084,25.5905,25.9802,158734.08673456,0
+ASTE.US,D,20101001,000000,26.2181,26.3717,25.0523,25.9356,137520.04105156,0
+ASTE.US,D,20101004,000000,25.9078,26.2368,24.8699,25.2069,84267.015779411,0
+ASTE.US,D,20101005,000000,25.5905,26.6085,25.3973,26.1991,152558.9310552,0
+ASTE.US,D,20101006,000000,26.101,26.2715,25.9166,26.1991,112189.89748067,0
+ASTE.US,D,20101007,000000,26.2538,26.6542,25.8899,26.4728,122834.24768046,0
+ASTE.US,D,20101008,000000,26.4827,27.5572,26.4827,27.3104,122722.26560557,0
+ASTE.US,D,20101011,000000,27.2301,28.0231,26.8742,27.8357,130540.83389754,0
+ASTE.US,D,20101012,000000,27.8258,27.8258,27.128,27.4006,135687.97395244,0
+ASTE.US,D,20101013,000000,27.6404,28.5296,27.5651,28.259,104245.22324851,0
+ASTE.US,D,20101014,000000,28.142,28.4662,27.4273,27.8555,137267.82917117,0
+ASTE.US,D,20101015,000000,28.2391,28.6187,27.9121,28.2303,255958.74008066,0
+ASTE.US,D,20101018,000000,28.2491,28.8954,28.1252,28.6832,310695.780057,0
+ASTE.US,D,20101019,000000,28.1252,28.5098,26.9466,28.142,312050.66227843,0
+ASTE.US,D,20101020,000000,28.2966,28.713,27.799,28.61,143118.13594861,0
+ASTE.US,D,20101021,000000,28.8161,28.8161,27.3172,27.817,211227.44982299,0
+ASTE.US,D,20101022,000000,27.8457,27.8457,26.8554,27.1537,258991.33573042,0
+ASTE.US,D,20101025,000000,27.4561,28.4344,27.1537,27.3639,226552.85252273,0
+ASTE.US,D,20101026,000000,27.2024,27.3639,26.8376,27.2638,170253.10773553,0
+ASTE.US,D,20101027,000000,27.0467,27.0556,26.4461,26.6989,166377.11555776,0
+ASTE.US,D,20101028,000000,27.009,27.2024,26.2538,26.3717,110425.42316548,0
+ASTE.US,D,20101029,000000,26.3717,26.9813,26.2368,26.8376,95184.763657546,0
+ASTE.US,D,20101101,000000,26.9734,27.3104,26.5996,26.8921,111896.3228519,0
+ASTE.US,D,20101102,000000,27.1537,27.808,27.0556,27.808,105993.55600335,0
+ASTE.US,D,20101103,000000,27.7813,27.799,26.781,27.009,201270.12478535,0
+ASTE.US,D,20101104,000000,27.4729,28.5196,27.3539,28.5196,146520.97863877,0
+ASTE.US,D,20101105,000000,28.5633,29.0945,28.3333,29.0847,147138.39332195,0
+ASTE.US,D,20101108,000000,28.9598,29.4801,28.8081,29.2126,116211.16370154,0
+ASTE.US,D,20101109,000000,29.1859,29.3236,28.6187,28.7298,123880.42256031,0
+ASTE.US,D,20101110,000000,28.7208,29.0748,28.2778,28.7982,100837.33632075,0
+ASTE.US,D,20101111,000000,28.4057,28.6744,28.2491,28.4909,97909.660813233,0
+ASTE.US,D,20101112,000000,28.1004,28.2868,27.2728,27.3272,161139.17922592,0
+ASTE.US,D,20101115,000000,27.583,27.8654,27.2728,27.3639,134176.72036517,0
+ASTE.US,D,20101116,000000,27.3172,27.5096,26.9911,27.3639,267621.0174297,0
+ASTE.US,D,20101117,000000,27.3926,27.5295,27.2301,27.4729,95566.108020689,0
+ASTE.US,D,20101118,000000,27.9021,28.3422,27.9021,28.1162,116440.17208893,0
+ASTE.US,D,20101119,000000,28.142,29.3404,27.9874,29.2126,220419.05959176,0
+ASTE.US,D,20101122,000000,29.0291,29.4901,28.4909,29.3037,149035.02666245,0
+ASTE.US,D,20101123,000000,29.0103,29.0103,28.4602,28.582,141173.07792707,0
+ASTE.US,D,20101124,000000,28.8587,29.5972,28.6744,29.3236,169994.84277001,0
+ASTE.US,D,20101126,000000,29.0103,29.1382,28.8081,28.9251,52391.469488751,0
+ASTE.US,D,20101129,000000,28.6287,28.7784,27.9487,28.1717,137831.77493572,0
+ASTE.US,D,20101130,000000,27.7901,28.0042,27.2568,27.2728,251018.41376767,0
+ASTE.US,D,20101201,000000,27.8833,28.7398,27.3539,28.4433,118774.64525378,0
+ASTE.US,D,20101202,000000,27.5196,28.6744,27.5196,28.4602,182818.30361635,0
+ASTE.US,D,20101203,000000,28.1717,29.047,28.1717,28.9152,60306.887142775,0
+ASTE.US,D,20101206,000000,28.7496,29.2195,28.5196,29.1482,80577.660393131,0
+ASTE.US,D,20101207,000000,29.5972,30.0798,29.276,29.5972,225295.8285109,0
+ASTE.US,D,20101208,000000,29.5972,29.7755,29.276,29.5337,145845.05079933,0
+ASTE.US,D,20101209,000000,29.8588,29.8588,29.266,29.4614,121553.0113281,0
+ASTE.US,D,20101210,000000,29.4901,30.052,29.158,29.8489,115921.62446285,0
+ASTE.US,D,20101213,000000,29.9519,29.9788,29.5773,29.605,71944.95215129,0
+ASTE.US,D,20101214,000000,29.6219,29.7211,29.3503,29.5773,201011.85981985,0
+ASTE.US,D,20101215,000000,29.9242,30.1611,29.614,29.7588,130368.32097134,0
+ASTE.US,D,20101216,000000,29.8876,29.9332,29.2562,29.5693,123873.36062765,0
+ASTE.US,D,20101217,000000,29.5248,29.614,29.1224,29.5515,159106.35147,0
+ASTE.US,D,20101220,000000,29.3503,29.605,28.9052,29.3037,60677.134183182,0
+ASTE.US,D,20101221,000000,29.5337,30.071,29.3404,30.0046,52108.992182719,0
+ASTE.US,D,20101222,000000,29.9788,30.1334,29.6576,29.9519,64594.489109331,0
+ASTE.US,D,20101223,000000,29.9065,30.3207,29.9065,30.1988,65976.610213844,0
+ASTE.US,D,20101227,000000,30.1334,30.6002,29.9966,30.3782,41217.474340145,0
+ASTE.US,D,20101228,000000,30.1512,30.2246,29.8232,30.0423,52433.841084656,0
+ASTE.US,D,20101229,000000,30.061,30.1611,29.7051,30.1175,67567.562755317,0
+ASTE.US,D,20101230,000000,30.0046,30.3594,29.9619,30.0046,97065.255437701,0
+ASTE.US,D,20101231,000000,29.8688,30.0987,29.5158,29.5158,48420.64564396,0
+ASTE.US,D,20110103,000000,30.7331,32.3359,30.6954,32.1,223190.36373344,0
+ASTE.US,D,20110104,000000,32.3022,32.3637,30.6369,31.2257,283450.84389022,0
+ASTE.US,D,20110105,000000,31.0523,31.4349,30.6617,31.0046,228539.27329266,0
+ASTE.US,D,20110106,000000,30.6439,31.0523,29.5426,29.9519,208273.54427991,0
+ASTE.US,D,20110107,000000,29.7211,29.7211,28.4999,29.2283,145630.16627724,0
+ASTE.US,D,20110110,000000,29.0291,30.2523,28.9052,29.9153,110768.43132281,0
+ASTE.US,D,20110111,000000,30.052,30.2682,29.7309,29.8232,76035.828851145,0
+ASTE.US,D,20110112,000000,30.1175,30.1611,29.9153,30.1414,120648.07510129,0
+ASTE.US,D,20110113,000000,29.9699,30.1175,29.6219,29.9519,112888.01996558,0
+ASTE.US,D,20110114,000000,29.8588,29.8876,29.5079,29.7498,86233.259598899,0
+ASTE.US,D,20110118,000000,29.5605,29.6764,29.3037,29.5158,105415.48637351,0
+ASTE.US,D,20110119,000000,29.5158,29.6387,28.8954,29.0569,209728.30240598,0
+ASTE.US,D,20110120,000000,28.7595,28.8854,28.1916,28.6187,176165.96305929,0
+ASTE.US,D,20110121,000000,28.7298,28.8587,28.5098,28.7208,86569.205823572,0
+ASTE.US,D,20110124,000000,28.7695,28.7982,27.583,28.0141,202796.51108545,0
+ASTE.US,D,20110125,000000,27.9121,28.3065,27.5929,28.2391,125819.42749672,0
+ASTE.US,D,20110126,000000,28.2868,29.2283,28.2868,28.8775,61123.044787702,0
+ASTE.US,D,20110127,000000,28.9598,29.0203,28.4146,28.6832,46214.296114346,0
+ASTE.US,D,20110128,000000,28.6,28.8418,27.1537,27.1537,139068.62199713,0
+ASTE.US,D,20110131,000000,27.3104,28.0498,27.119,27.4095,171520.22022259,0
+ASTE.US,D,20110201,000000,27.8833,29.2283,27.8833,28.9429,186584.33141427,0
+ASTE.US,D,20110202,000000,28.7398,29.6299,28.7398,29.4247,133519.96062865,0
+ASTE.US,D,20110203,000000,29.4316,29.4614,28.7208,29.0847,65657.814397037,0
+ASTE.US,D,20110204,000000,28.7595,29.1669,28.591,28.7595,48422.663339003,0
+ASTE.US,D,20110207,000000,28.8587,29.2373,28.7208,29.047,134196.8973156,0
+ASTE.US,D,20110208,000000,29.0569,29.0569,28.7784,29.0044,106875.28873718,0
+ASTE.US,D,20110209,000000,28.7982,29.0044,28.4503,28.7398,63590.685825396,0
+ASTE.US,D,20110210,000000,28.4057,29.0044,28.2213,28.9687,95765.859829955,0
+ASTE.US,D,20110211,000000,28.6377,29.4247,28.6377,29.266,82128.259033742,0
+ASTE.US,D,20110214,000000,29.1482,30.1611,28.9776,30.1264,182590.30407648,0
+ASTE.US,D,20110215,000000,29.9242,30.294,28.4999,30.1414,219307.30962302,0
+ASTE.US,D,20110216,000000,30.2246,31.1891,30.2246,31.1811,197185.30117064,0
+ASTE.US,D,20110218,000000,31.9554,32.7126,31.5895,31.7065,179964.2739779,0
+ASTE.US,D,20110222,000000,32.782,32.782,31.6718,32.0266,264594.47486507,0
+ASTE.US,D,20110223,000000,32.1981,32.1981,30.7043,30.742,158088.42432078,0
+ASTE.US,D,20110224,000000,30.742,30.8709,30.1264,30.6895,129241.43828978,0
+ASTE.US,D,20110225,000000,30.3396,31.0622,30.3396,30.7965,110534.37869782,0
+ASTE.US,D,20110228,000000,30.7143,31.2714,30.7143,31.2614,132670.51101551,0
+ASTE.US,D,20110301,000000,31.2812,31.3169,30.3495,30.4327,170896.75245427,0
+ASTE.US,D,20110302,000000,30.2682,30.8798,30.1611,30.854,79723.166542384,0
+ASTE.US,D,20110303,000000,31.5995,31.7887,31.2614,31.4636,77282.764387772,0
+ASTE.US,D,20110304,000000,31.3705,31.7243,30.6002,31.0423,107129.5183126,0
+ASTE.US,D,20110307,000000,31.0998,31.1454,30.6002,30.7331,166449.75257932,0
+ASTE.US,D,20110308,000000,30.8441,31.8463,30.4794,31.645,121434.97616809,0
+ASTE.US,D,20110309,000000,31.5023,32.2834,31.3169,31.7709,136866.3078576,0
+ASTE.US,D,20110310,000000,31.2812,31.5538,30.8352,30.854,108488.43592412,0
+ASTE.US,D,20110311,000000,30.7787,30.8253,30.0423,30.5348,86360.374386614,0
+ASTE.US,D,20110314,000000,30.1909,30.9809,30.0798,30.4883,64519.834392737,0
+ASTE.US,D,20110315,000000,29.4801,30.3207,29.4801,30.1512,70716.175870051,0
+ASTE.US,D,20110316,000000,29.9788,30.4149,29.7498,29.9788,95729.541319179,0
+ASTE.US,D,20110317,000000,30.6192,31.1097,30.052,30.6439,124169.96179899,0
+ASTE.US,D,20110318,000000,31.0046,31.6073,31.0046,31.2614,163379.82957126,0
+ASTE.US,D,20110321,000000,31.5895,32.5203,31.3169,32.1,128667.40405002,0
+ASTE.US,D,20110322,000000,31.1633,32.1367,31.1633,31.7986,123351.78645902,0
+ASTE.US,D,20110323,000000,31.6539,31.9821,31.08,31.873,57820.078002173,0
+ASTE.US,D,20110324,000000,31.9651,32.2645,31.7323,32.0812,69497.488064028,0
+ASTE.US,D,20110325,000000,32.1099,32.9287,31.9294,32.3984,87400.496181323,0
+ASTE.US,D,20110328,000000,32.3984,32.4706,32.1188,32.1724,68808.445206815,0
+ASTE.US,D,20110329,000000,32.1634,32.8642,32.0178,32.7651,94466.464222208,0
+ASTE.US,D,20110330,000000,32.892,33.34,32.7561,33.3043,100960.41571838,0
+ASTE.US,D,20110331,000000,33.2319,34.0656,33.1745,33.9596,152998.78857458,0
+ASTE.US,D,20110401,000000,33.8762,34.9786,33.7494,34.479,171136.85816441,0
+ASTE.US,D,20110404,000000,34.7029,34.9696,34.4491,34.5255,127228.7874843,0
+ASTE.US,D,20110405,000000,34.4027,34.9786,34.2956,34.5255,89556.40333486,0
+ASTE.US,D,20110406,000000,34.7099,35.1777,34.6048,35.0499,183310.62120687,0
+ASTE.US,D,20110407,000000,35.1341,35.6089,34.813,34.8408,156521.68411982,0
+ASTE.US,D,20110408,000000,35.0687,35.0687,34.2411,34.348,193847.02472185,0
+ASTE.US,D,20110411,000000,34.3045,34.358,33.4818,33.4986,79715.095762212,0
+ASTE.US,D,20110412,000000,33.3827,33.575,32.8732,32.8732,125401.7646228,0
+ASTE.US,D,20110413,000000,33.2607,33.5353,32.8642,33.4362,154246.73295874,0
+ASTE.US,D,20110414,000000,33.0466,33.5938,32.9455,33.5848,87626.478026149,0
+ASTE.US,D,20110415,000000,33.4729,34.13,33.2776,33.7584,105077.52245379,0
+ASTE.US,D,20110418,000000,33.0645,33.1556,32.7561,33.1022,77191.968110834,0
+ASTE.US,D,20110419,000000,33.3043,33.6483,33.1923,33.565,57856.396512948,0
+ASTE.US,D,20110420,000000,34.0656,34.6941,34.0041,34.5622,95409.73665485,0
+ASTE.US,D,20110421,000000,34.8595,35.6357,34.7941,35.5535,104763.77087459,0
+ASTE.US,D,20110425,000000,35.2254,36.2454,34.2589,34.5701,161063.51566179,0
+ASTE.US,D,20110426,000000,34.8408,35.377,34.6217,34.8695,147189.84454554,0
+ASTE.US,D,20110427,000000,34.4988,35.4959,34.4988,34.7189,141694.6520957,0
+ASTE.US,D,20110428,000000,34.5622,35.2064,34.0656,34.6762,162660.52128841,0
+ASTE.US,D,20110429,000000,36.1997,36.3979,35.0687,35.3145,126435.83333237,0
+ASTE.US,D,20110502,000000,35.6446,35.8053,34.6217,34.6306,81699.498837086,0
+ASTE.US,D,20110503,000000,34.5701,35.1777,34.13,34.4491,143181.69334246,0
+ASTE.US,D,20110504,000000,34.5345,34.5345,33.2973,33.5076,97188.33483533,0
+ASTE.US,D,20110505,000000,33.2419,34.1122,32.8375,33.2607,111587.61551031,0
+ASTE.US,D,20110506,000000,32.7988,34.02,32.6481,33.6136,126683.00097515,0
+ASTE.US,D,20110509,000000,33.5076,34.2956,32.7988,34.0656,52619.46902862,0
+ASTE.US,D,20110510,000000,33.6136,35.143,33.0744,34.8229,70555.769114126,0
+ASTE.US,D,20110511,000000,34.5701,35.0876,33.4729,33.8318,83042.274888259,0
+ASTE.US,D,20110512,000000,33.6404,33.9962,33.1646,33.8118,85129.58041033,0
+ASTE.US,D,20110513,000000,33.7117,33.9685,33.0001,33.4729,96911.910614427,0
+ASTE.US,D,20110516,000000,33.1378,33.1378,32.4529,32.4706,182113.11919879,0
+ASTE.US,D,20110517,000000,32.4706,32.5005,31.873,31.9007,143021.28658653,0
+ASTE.US,D,20110518,000000,32.0554,32.892,32.0554,32.8543,81316.136778901,0
+ASTE.US,D,20110519,000000,33.0744,33.4541,32.6293,32.8186,78196.780242291,0
+ASTE.US,D,20110520,000000,33.0178,33.0278,32.1981,32.6481,98471.588882732,0
+ASTE.US,D,20110523,000000,31.9651,32.5103,31.529,32.0098,111565.42086484,0
+ASTE.US,D,20110524,000000,31.9294,32.3548,31.8463,31.8918,87569.982564943,0
+ASTE.US,D,20110525,000000,31.645,32.6858,31.645,32.547,68751.949745608,0
+ASTE.US,D,20110526,000000,32.4162,32.9118,31.9197,32.883,96203.699654304,0
+ASTE.US,D,20110527,000000,33.0178,33.4818,32.9901,33.2519,50867.1008837,0
+ASTE.US,D,20110531,000000,33.9129,34.2856,33.2607,34.1677,182155.49079469,0
+ASTE.US,D,20110601,000000,34.0111,34.2212,32.2269,32.5847,194971.88970838,0
+ASTE.US,D,20110602,000000,32.6293,33.2776,32.2556,32.8285,91878.770329452,0
+ASTE.US,D,20110603,000000,32.1565,32.7037,31.873,32.1,69901.027072645,0
+ASTE.US,D,20110606,000000,32.1,32.1,31.3427,31.4537,71877.359367347,0
+ASTE.US,D,20110607,000000,31.752,32.0455,31.3615,31.5995,64580.365244029,0
+ASTE.US,D,20110608,000000,31.4269,31.538,31.0325,31.1355,80348.65200574,0
+ASTE.US,D,20110609,000000,31.3338,31.7709,31.071,31.5113,46808.507304534,0
+ASTE.US,D,20110610,000000,31.2347,31.7154,31.0236,31.3427,104377.38227384,0
+ASTE.US,D,20110613,000000,31.5449,31.5538,30.8253,30.9631,88454.741841336,0
+ASTE.US,D,20110614,000000,31.4082,32.0712,30.9541,31.8551,68442.233556494,0
+ASTE.US,D,20110615,000000,31.3338,32.2457,31.3338,31.4824,130252.30350637,0
+ASTE.US,D,20110616,000000,31.5113,31.8363,30.7232,31.197,77888.072900698,0
+ASTE.US,D,20110617,000000,31.4439,31.873,31.417,31.5895,107738.86221562,0
+ASTE.US,D,20110620,000000,31.4924,32.4162,31.4924,32.1981,46850.878900439,0
+ASTE.US,D,20110621,000000,32.435,33.0178,32.2457,32.9713,307425.09639216,0
+ASTE.US,D,20110622,000000,32.7394,32.9624,32.3725,32.3905,91194.771709846,0
+ASTE.US,D,20110623,000000,32.0554,32.2269,31.197,32.1277,126123.09060069,0
+ASTE.US,D,20110624,000000,32.1565,32.7394,31.5995,32.1188,124200.22722463,0
+ASTE.US,D,20110627,000000,31.9821,32.2933,31.6807,32.0554,122288.46117132,0
+ASTE.US,D,20110628,000000,32.1892,32.9207,32.0455,32.7294,121164.60503231,0
+ASTE.US,D,20110629,000000,32.9019,33.0099,32.3725,32.7394,52677.982184869,0
+ASTE.US,D,20110630,000000,32.7898,33.8405,32.7898,33.6761,78450.000970197,0
+ASTE.US,D,20110701,000000,33.8405,34.4491,33.4014,34.358,122615.32776829,0
+ASTE.US,D,20110705,000000,34.0289,35.0687,34.0289,34.8041,76593.721530559,0
+ASTE.US,D,20110706,000000,34.6485,35.4871,34.5444,35.4196,62544.510945556,0
+ASTE.US,D,20110707,000000,35.6982,35.8974,35.4117,35.6258,98317.235211937,0
+ASTE.US,D,20110708,000000,35.268,35.5733,34.9864,35.4871,45908.615315318,0
+ASTE.US,D,20110711,000000,34.8794,35.1877,34.5791,34.6485,60164.639642238,0
+ASTE.US,D,20110712,000000,34.5077,34.9786,34.1766,34.3749,66003.849096926,0
+ASTE.US,D,20110713,000000,34.5791,35.6189,34.348,35.0876,48404.504083615,0
+ASTE.US,D,20110714,000000,35.1243,35.4196,34.1212,34.2856,51214.144431111,0
+ASTE.US,D,20110715,000000,34.4214,35.268,34.366,35.1977,100653.72607182,0
+ASTE.US,D,20110718,000000,35.0786,35.0786,34.2311,34.3847,75681.723371085,0
+ASTE.US,D,20110719,000000,34.7287,34.8962,34.0656,34.8229,111845.88047582,0
+ASTE.US,D,20110720,000000,34.8229,34.8229,33.9299,34.5949,92128.964514794,0
+ASTE.US,D,20110721,000000,35.3145,36.0064,34.7386,35.8507,125857.76370253,0
+ASTE.US,D,20110722,000000,35.9341,35.9341,34.813,34.9062,189436.34335767,0
+ASTE.US,D,20110725,000000,32.9624,34.6048,32.9118,34.1122,300884.73791,0
+ASTE.US,D,20110726,000000,34.1944,35.0499,34.0289,34.479,216352.39523243,0
+ASTE.US,D,20110727,000000,34.2589,34.9508,33.7028,33.9496,212272.6158553,0
+ASTE.US,D,20110728,000000,34.1212,35.2343,33.8318,34.3124,142918.38413933,0
+ASTE.US,D,20110729,000000,33.7395,34.5791,33.349,34.1677,75945.032574206,0
+ASTE.US,D,20110801,000000,34.7386,34.813,33.6761,33.9685,215902.44923782,0
+ASTE.US,D,20110802,000000,33.5076,34.1944,32.1724,32.1724,156746.65711712,0
+ASTE.US,D,20110803,000000,32.2556,32.2745,30.7688,31.8918,300213.85430818,0
+ASTE.US,D,20110804,000000,31.4349,31.9384,29.5773,29.5773,163287.01559929,0
+ASTE.US,D,20110805,000000,29.9886,30.5258,28.3155,29.3404,157318.67366183,0
+ASTE.US,D,20110808,000000,28.1004,29.3137,26.2626,26.2715,193337.55672348,0
+ASTE.US,D,20110809,000000,27.5929,29.3236,25.6818,28.6,224648.14840207,0
+ASTE.US,D,20110810,000000,27.6305,28.1519,26.5105,26.6265,147035.49087475,0
+ASTE.US,D,20110811,000000,26.7711,28.5723,26.6809,28.2689,138117.27878431,0
+ASTE.US,D,20110812,000000,28.3244,28.9598,27.817,28.825,82201.904902814,0
+ASTE.US,D,20110815,000000,29.047,29.6299,28.7784,29.6299,88023.963949636,0
+ASTE.US,D,20110816,000000,29.2126,29.6219,28.8587,29.3404,209364.1084507,0
+ASTE.US,D,20110817,000000,29.7588,29.7755,28.8676,29.1025,153829.07008482,0
+ASTE.US,D,20110818,000000,28.0418,28.3502,26.326,26.5105,201587.91175465,0
+ASTE.US,D,20110819,000000,25.9356,28.1619,25.8622,26.4549,271814.79657675,0
+ASTE.US,D,20110822,000000,27.2825,27.2825,25.8235,26.6265,264975.81922821,0
+ASTE.US,D,20110823,000000,26.8098,28.259,26.12,28.1916,108643.79844245,0
+ASTE.US,D,20110824,000000,28.0905,29.1382,27.7396,29.0668,63880.225064079,0
+ASTE.US,D,20110825,000000,29.1382,29.4147,27.6939,27.7813,90255.534667289,0
+ASTE.US,D,20110826,000000,27.4175,29.047,27.1359,28.9429,75975.297999854,0
+ASTE.US,D,20110829,000000,29.4703,30.9174,29.4058,30.8887,150243.62599325,0
+ASTE.US,D,20110830,000000,30.6954,31.6619,30.1175,31.3705,89937.747698004,0
+ASTE.US,D,20110831,000000,31.7154,32.3359,31.09,31.5211,107406.95138104,0
+ASTE.US,D,20110901,000000,31.5796,32.0812,29.9065,30.2523,108402.6838848,0
+ASTE.US,D,20110902,000000,29.5079,29.8409,28.5633,28.8349,57164.32711317,0
+ASTE.US,D,20110906,000000,28.0231,29.2463,27.8457,29.1946,115643.18254692,0
+ASTE.US,D,20110907,000000,29.6299,31.0136,29.1025,30.9958,136511.19353002,0
+ASTE.US,D,20110908,000000,31.3615,32.328,30.7965,31.2614,203935.49993727,0
+ASTE.US,D,20110909,000000,30.9809,30.9809,29.38,29.6387,147218.09227615,0
+ASTE.US,D,20110912,000000,28.9955,30.0046,28.2868,28.7695,229268.67005073,0
+ASTE.US,D,20110913,000000,28.8775,29.9966,28.6744,29.8688,94860.923603132,0
+ASTE.US,D,20110914,000000,29.8965,31.0523,29.3404,30.5061,85736.906618299,0
+ASTE.US,D,20110915,000000,30.9174,31.1712,30.285,31.1355,82788.045312831,0
+ASTE.US,D,20110916,000000,31.3992,31.6976,30.9879,31.2257,164870.9062081,0
+ASTE.US,D,20110919,000000,29.9431,30.6369,29.6953,30.3207,45946.951521137,0
+ASTE.US,D,20110920,000000,30.3961,30.7688,29.605,29.6219,97285.184197398,0
+ASTE.US,D,20110921,000000,29.5426,29.8688,28.7398,28.8349,123197.43278822,0
+ASTE.US,D,20110922,000000,27.6851,28.9152,27.3372,27.5096,251356.37768738,0
+ASTE.US,D,20110923,000000,27.5572,27.799,27.2301,27.6207,162409.31825554,0
+ASTE.US,D,20110926,000000,27.9308,27.9308,26.7711,27.6761,90495.640377416,0
+ASTE.US,D,20110927,000000,27.808,28.9687,27.808,28.8161,263775.29067758,0
+ASTE.US,D,20110928,000000,28.7208,28.9687,26.8376,26.8376,99950.559349313,0
+ASTE.US,D,20110929,000000,27.3639,28.1162,26.7623,27.8357,77799.294318802,0
+ASTE.US,D,20110930,000000,27.1824,27.9021,26.5908,26.6632,115604.84634109,0
+ASTE.US,D,20111003,000000,26.4906,27.0655,24.6133,24.6509,142471.46468729,0
+ASTE.US,D,20111004,000000,24.3495,27.4729,24.1632,27.3441,153553.65471143,0
+ASTE.US,D,20111005,000000,27.3104,27.9685,26.8465,27.5383,83156.274658194,0
+ASTE.US,D,20111006,000000,27.574,28.1004,27.2825,28.0231,184149.98234478,0
+ASTE.US,D,20111007,000000,28.0321,28.1332,26.6363,27.1359,69838.478526309,0
+ASTE.US,D,20111010,000000,27.7396,28.9598,27.7039,28.9152,79197.55698366,0
+ASTE.US,D,20111011,000000,28.5533,29.2562,27.9784,29.0391,110097.54772098,0
+ASTE.US,D,20111012,000000,29.2859,29.8776,29.0569,29.6487,85810.552487373,0
+ASTE.US,D,20111013,000000,30.0135,30.0135,29.4058,29.7755,92293.406660805,0
+ASTE.US,D,20111014,000000,30.2067,31.4636,30.1611,31.3615,84922.766668415,0
+ASTE.US,D,20111017,000000,30.8352,31.0046,29.4703,29.5693,83994.626948596,0
+ASTE.US,D,20111018,000000,29.6854,31.2158,29.3315,30.7866,82700.275578456,0
+ASTE.US,D,20111019,000000,30.4595,30.8709,29.3236,29.605,150053.9626592,0
+ASTE.US,D,20111020,000000,29.5972,29.5972,27.8457,28.7298,137331.38656503,0
+ASTE.US,D,20111021,000000,29.3603,30.294,29.1224,30.2246,137527.10298422,0
+ASTE.US,D,20111024,000000,30.3495,31.5796,30.3495,31.5113,165615.43567901,0
+ASTE.US,D,20111025,000000,30.628,31.5023,28.6832,28.8676,196380.24084844,0
+ASTE.US,D,20111026,000000,29.4316,29.5773,27.9308,29.1382,226104.92422317,0
+ASTE.US,D,20111027,000000,29.1482,32.4906,29.1482,31.5995,278881.77346516,0
+ASTE.US,D,20111028,000000,31.309,31.873,31.2535,31.4269,254064.12443521,0
+ASTE.US,D,20111031,000000,30.6439,30.8977,30.052,30.2781,145332.55625838,0
+ASTE.US,D,20111101,000000,29.0044,30.181,28.6832,29.3603,169340.10072854,0
+ASTE.US,D,20111102,000000,30.0423,30.7688,29.6854,30.6439,124176.01488411,0
+ASTE.US,D,20111103,000000,31.1712,31.4824,30.628,31.197,190018.44837759,0
+ASTE.US,D,20111104,000000,30.6716,31.3804,30.4238,30.9075,51849.718369683,0
+ASTE.US,D,20111107,000000,31.3902,31.5995,30.3128,30.7965,213472.13555841,0
+ASTE.US,D,20111108,000000,31.0423,31.6807,30.6895,31.6073,155903.26058911,0
+ASTE.US,D,20111109,000000,30.4971,31.1454,29.8321,30.0233,146184.02356658,0
+ASTE.US,D,20111110,000000,30.6369,30.6369,29.8965,30.2246,116976.87897038,0
+ASTE.US,D,20111111,000000,30.6716,31.417,30.6716,31.3525,91042.435734093,0
+ASTE.US,D,20111114,000000,31.1633,31.3705,30.3594,30.6369,90360.45480953,0
+ASTE.US,D,20111115,000000,30.2781,31.5628,30.052,31.3248,149914.74170123,0
+ASTE.US,D,20111116,000000,30.9541,31.873,30.2067,30.4516,195724.48995944,0
+ASTE.US,D,20111117,000000,30.4327,30.9442,29.5972,29.9242,148820.14214037,0
+ASTE.US,D,20111118,000000,30.3594,30.3594,29.5158,29.5972,166611.16818276,0
+ASTE.US,D,20111121,000000,28.9429,29.1224,28.2015,28.8161,142275.74826811,0
+ASTE.US,D,20111122,000000,28.7784,28.9052,28.0716,28.1519,67682.571372772,0
+ASTE.US,D,20111123,000000,27.9308,28.0628,26.7433,27.0467,88289.290847802,0
+ASTE.US,D,20111125,000000,26.5184,27.4561,26.3429,26.3519,34072.81619258,0
+ASTE.US,D,20111128,000000,27.3441,27.5572,26.5908,27.4273,208114.14637151,0
+ASTE.US,D,20111129,000000,27.4561,27.7564,27.009,27.3005,105553.69848396,0
+ASTE.US,D,20111130,000000,28.6832,30.4694,28.6744,30.4595,196413.53281665,0
+ASTE.US,D,20111201,000000,30.2781,30.8441,29.6299,29.6665,160481.41064187,0
+ASTE.US,D,20111202,000000,30.2434,30.6895,29.7498,29.9153,42226.321861688,0
+ASTE.US,D,20111205,000000,30.6102,30.863,29.8489,30.2781,103886.07353085,0
+ASTE.US,D,20111206,000000,30.285,31.4439,30.285,30.8977,150411.09468183,0
+ASTE.US,D,20111207,000000,30.5815,31.3338,29.7398,31.1891,107176.93414612,0
+ASTE.US,D,20111208,000000,30.7232,30.9442,29.7211,29.8232,137285.98842656,0
+ASTE.US,D,20111209,000000,30.061,31.5717,29.9699,31.3248,98507.907393508,0
+ASTE.US,D,20111212,000000,30.6954,30.6954,29.8321,30.3782,85193.137804188,0
+ASTE.US,D,20111213,000000,30.7232,31.1187,29.4991,29.605,88108.707141446,0
+ASTE.US,D,20111214,000000,29.2195,29.4247,27.922,27.9308,125906.18838356,0
+ASTE.US,D,20111215,000000,28.5098,28.8775,27.817,28.6744,72319.234581783,0
+ASTE.US,D,20111216,000000,29.2283,30.0423,28.7398,28.8498,239995.74574729,0
+ASTE.US,D,20111219,000000,29.1125,29.4247,27.8258,27.9784,94137.579930185,0
+ASTE.US,D,20111220,000000,28.7982,29.8409,28.7982,29.8142,82432.930985247,0
+ASTE.US,D,20111221,000000,29.7855,30.4883,29.158,30.181,116147.60630768,0
+ASTE.US,D,20111222,000000,30.2335,30.854,30.2335,30.405,68562.286411558,0
+ASTE.US,D,20111223,000000,30.5815,30.8441,30.0887,30.2593,62087.503018297,0
+ASTE.US,D,20111227,000000,30.1175,30.7787,30.1175,30.4327,39214.912009883,0
+ASTE.US,D,20111228,000000,30.2781,30.4327,28.8775,28.9955,69832.42544118,0
+ASTE.US,D,20111229,000000,29.3137,29.7855,29.158,29.3404,80222.546065548,0
+ASTE.US,D,20111230,000000,29.3503,29.7111,29.276,29.3315,72851.906073158,0
+ASTE.US,D,20120103,000000,29.7398,30.6954,29.6854,30.405,94528.003921021,0
+ASTE.US,D,20120104,000000,30.1087,30.9075,29.7686,30.7609,87377.292688328,0
+ASTE.US,D,20120105,000000,30.5061,31.2891,30.3297,30.6954,140052.24833063,0
+ASTE.US,D,20120106,000000,30.5914,30.9719,30.1334,30.2067,117303.74556737,0
+ASTE.US,D,20120109,000000,30.2781,30.7043,30.1334,30.6102,154227.56485583,0
+ASTE.US,D,20120110,000000,31.5211,31.9731,31.2058,31.6539,147820.3742465,0
+ASTE.US,D,20120111,000000,31.538,32.1099,31.4082,31.9197,79047.238702951,0
+ASTE.US,D,20120112,000000,32.0812,32.6293,31.2812,32.3448,67326.448197668,0
+ASTE.US,D,20120113,000000,31.7986,32.1981,31.4824,31.6162,52609.380553404,0
+ASTE.US,D,20120117,000000,31.9651,32.3725,31.417,31.4636,102642.16453679,0
+ASTE.US,D,20120118,000000,31.4349,31.9384,31.3992,31.7709,79834.139769754,0
+ASTE.US,D,20120119,000000,31.4269,32.0901,31.0046,31.4824,107498.7565055,0
+ASTE.US,D,20120120,000000,31.4082,31.5449,30.7609,30.8798,125220.17206891,0
+ASTE.US,D,20120123,000000,30.8709,31.3338,30.6102,30.9442,145752.23682735,0
+ASTE.US,D,20120124,000000,30.6895,31.5211,30.294,31.3804,105544.61885627,0
+ASTE.US,D,20120125,000000,31.2614,31.9384,31.1454,31.645,89957.924648434,0
+ASTE.US,D,20120126,000000,31.4636,32.0178,31.0236,31.2347,115419.21839713,0
+ASTE.US,D,20120127,000000,31.2614,31.5211,30.9809,31.2347,126364.20515834,0
+ASTE.US,D,20120130,000000,30.8887,31.0325,30.6102,30.7688,157058.39100128,0
+ASTE.US,D,20120131,000000,31.0998,31.1544,30.5815,30.7965,159756.04927389,0
+ASTE.US,D,20120201,000000,30.9719,31.5995,30.7143,31.1891,136699.84801655,0
+ASTE.US,D,20120202,000000,30.7866,31.5449,30.7866,30.9075,223664.52206857,0
+ASTE.US,D,20120203,000000,31.6262,33.2419,31.2991,32.5103,159453.39501742,0
+ASTE.US,D,20120206,000000,33.5155,33.9873,33.0842,33.6334,164225.24379432,0
+ASTE.US,D,20120207,000000,33.4818,33.7871,32.9534,33.7217,115162.97112665,0
+ASTE.US,D,20120208,000000,33.7584,34.5949,33.5551,34.4214,157764.58426636,0
+ASTE.US,D,20120209,000000,34.479,34.5255,33.9129,34.1677,120965.86207057,0
+ASTE.US,D,20120210,000000,33.6929,34.02,33.0378,33.4451,128651.26248969,0
+ASTE.US,D,20120213,000000,33.8665,34.2856,33.6572,34.2411,45793.606697862,0
+ASTE.US,D,20120214,000000,34.0557,34.4591,33.5551,33.6761,137990.1639966,0
+ASTE.US,D,20120215,000000,33.9685,34.1766,32.556,32.6759,152453.00206543,0
+ASTE.US,D,20120216,000000,32.7898,33.5551,32.5005,33.4014,94802.410446882,0
+ASTE.US,D,20120217,000000,33.5938,33.5938,33.0178,33.2022,143886.87776001,0
+ASTE.US,D,20120221,000000,34.5949,37.0462,34.1856,35.4573,526120.0355696,0
+ASTE.US,D,20120222,000000,36.3265,36.6904,35.5733,36.1165,255435.14821698,0
+ASTE.US,D,20120223,000000,35.9241,36.507,35.4871,36.3345,159213.28930728,0
+ASTE.US,D,20120224,000000,36.3178,36.5169,35.9143,36.06,134985.81607745,0
+ASTE.US,D,20120227,000000,35.5633,36.1244,34.9151,35.833,159751.00503628,0
+ASTE.US,D,20120228,000000,35.5832,35.9628,35.2958,35.6089,138820.44550683,0
+ASTE.US,D,20120229,000000,35.6625,36.1432,34.4591,34.5622,118338.82312448,0
+ASTE.US,D,20120301,000000,34.8874,35.4484,34.4027,34.6852,92958.237177503,0
+ASTE.US,D,20120302,000000,34.6852,34.6852,33.4729,33.9299,131611.22111788,0
+ASTE.US,D,20120305,000000,33.9219,33.9773,33.0645,33.7781,90670.170998644,0
+ASTE.US,D,20120306,000000,33.2022,33.2022,31.9007,32.3984,90203.074596169,0
+ASTE.US,D,20120307,000000,32.3111,32.7988,32.2368,32.6947,167843.97985409,0
+ASTE.US,D,20120308,000000,32.7651,33.331,32.2368,33.3043,75291.299380247,0
+ASTE.US,D,20120309,000000,33.1745,34.139,33.0645,33.7682,135034.24075847,0
+ASTE.US,D,20120312,000000,33.5076,33.7117,33.1468,33.2973,85944.729207738,0
+ASTE.US,D,20120313,000000,33.685,34.2956,33.4292,34.2589,93313.351505085,0
+ASTE.US,D,20120314,000000,33.9397,34.1944,33.3579,33.5452,56905.053300133,0
+ASTE.US,D,20120315,000000,33.6671,34.2856,33.2419,34.2767,56937.336420822,0
+ASTE.US,D,20120316,000000,34.3303,34.5622,34.0041,34.2589,121902.07257056,0
+ASTE.US,D,20120319,000000,34.139,35.0876,34.139,34.6048,59785.312974138,0
+ASTE.US,D,20120320,000000,34.3045,34.4988,33.8118,33.8495,121953.52379415,0
+ASTE.US,D,20120321,000000,33.9773,34.4304,33.5076,33.8118,72109.394297303,0
+ASTE.US,D,20120322,000000,33.5353,33.6037,32.328,32.9287,72094.261584478,0
+ASTE.US,D,20120323,000000,33.0278,33.7682,32.4072,33.6483,140893.6271636,0
+ASTE.US,D,20120326,000000,34.348,35.2591,34.2589,34.9409,125354.34878928,0
+ASTE.US,D,20120327,000000,34.8874,34.9409,33.4639,34.6048,115853.02283139,0
+ASTE.US,D,20120328,000000,34.5949,34.5949,33.7941,34.1856,96345.947154843,0
+ASTE.US,D,20120329,000000,33.7781,34.0656,32.883,33.4204,210125.78832947,0
+ASTE.US,D,20120330,000000,33.7028,33.7028,33.1468,33.222,170604.18667303,0
+ASTE.US,D,20120402,000000,33.1289,33.7494,32.9811,33.5076,192918.88500203,0
+ASTE.US,D,20120403,000000,33.3915,33.7117,33.1835,33.3757,142467.4292972,0
+ASTE.US,D,20120404,000000,32.8543,33.2776,32.782,33.1646,109882.6631989,0
+ASTE.US,D,20120405,000000,32.9811,33.8039,32.9811,33.5155,51224.232906327,0
+ASTE.US,D,20120409,000000,32.7037,32.7561,32.3448,32.6104,109761.60149632,0
+ASTE.US,D,20120410,000000,32.6104,32.6104,31.2714,31.6718,169005.16335139,0
+ASTE.US,D,20120411,000000,32.0712,32.1099,31.2257,31.9107,254281.02665234,0
+ASTE.US,D,20120412,000000,31.883,32.8285,31.883,32.5659,157618.30137573,0
+ASTE.US,D,20120413,000000,32.3448,32.4429,31.752,31.864,115417.20070208,0
+ASTE.US,D,20120416,000000,32.3111,32.3191,31.5023,31.5538,81307.057151206,0
+ASTE.US,D,20120417,000000,31.873,32.6759,31.5717,31.9384,204379.39284675,0
+ASTE.US,D,20120418,000000,31.6073,32.0712,31.3525,31.6807,150370.74078097,0
+ASTE.US,D,20120419,000000,31.6718,31.9197,30.9879,31.2991,115366.75832601,0
+ASTE.US,D,20120420,000000,31.7323,32.1188,31.4349,31.6976,191879.77205484,0
+ASTE.US,D,20120423,000000,31.0236,31.1811,30.1175,30.2246,297602.95692242,0
+ASTE.US,D,20120424,000000,30.3782,30.3871,29.0391,29.8688,366978.37443635,0
+ASTE.US,D,20120425,000000,30.181,30.1988,28.7031,29.0847,264268.61711561,0
+ASTE.US,D,20120426,000000,28.8954,29.2373,28.36,28.9955,153726.16763762,0
+ASTE.US,D,20120427,000000,29.1025,29.3701,28.7298,29.1302,122610.28353068,0
+ASTE.US,D,20120430,000000,29.0203,29.0391,28.1519,28.4909,126662.82402471,0
+ASTE.US,D,20120501,000000,28.4245,28.7883,27.7901,27.8457,138998.00267062,0
+ASTE.US,D,20120502,000000,28.0042,28.0042,27.5929,27.9487,265277.46463715,0
+ASTE.US,D,20120503,000000,27.8654,27.8654,27.1924,27.2915,139538.74494217,0
+ASTE.US,D,20120504,000000,27.0378,27.0378,26.1714,26.1903,132648.31637003,0
+ASTE.US,D,20120507,000000,26.1814,27.4095,26.0436,27.2915,316098.15853486,0
+ASTE.US,D,20120508,000000,27.0011,27.2201,26.5551,27.0378,235346.97636803,0
+ASTE.US,D,20120509,000000,26.5828,27.2113,26.3519,26.9189,263365.69858384,0
+ASTE.US,D,20120510,000000,27.2201,27.2201,25.9712,26.11,128423.2629498,0
+ASTE.US,D,20120511,000000,25.8145,26.4827,25.6262,26.4172,222570.93135521,0
+ASTE.US,D,20120514,000000,26.0069,27.3539,25.8899,27.0824,399375.49489564,0
+ASTE.US,D,20120515,000000,27.0288,27.5572,27.019,27.3639,305412.44558669,0
+ASTE.US,D,20120516,000000,27.5473,27.5473,26.1616,26.326,145866.23659728,0
+ASTE.US,D,20120517,000000,26.2538,26.4827,25.8335,25.8433,228462.60088102,0
+ASTE.US,D,20120518,000000,25.8712,26.4172,25.4974,25.7264,204077.74743782,0
+ASTE.US,D,20120521,000000,25.9078,26.5739,25.6174,26.2715,135425.67359683,0
+ASTE.US,D,20120522,000000,26.3519,26.5105,25.8057,26.1367,153089.58485153,0
+ASTE.US,D,20120523,000000,25.7511,26.1714,25.6094,26.0247,305301.47235931,0
+ASTE.US,D,20120524,000000,26.0911,26.2715,25.6352,25.9543,147210.02149598,0
+ASTE.US,D,20120525,000000,25.997,25.997,25.6986,25.8532,93622.058846676,0
+ASTE.US,D,20120529,000000,26.101,26.5828,26.0337,26.3082,257552.7191647,0
+ASTE.US,D,20120530,000000,25.9543,26.2279,25.5351,25.6986,146454.39470234,0
+ASTE.US,D,20120531,000000,25.6352,25.654,24.7521,24.9978,146910.39378208,0
+ASTE.US,D,20120601,000000,24.4051,24.9602,24.1166,24.5488,250184.09686736,0
+ASTE.US,D,20120604,000000,24.6687,24.7898,24.2753,24.6955,112973.77200491,0
+ASTE.US,D,20120605,000000,24.5171,25.1336,24.4339,24.7995,107965.85290797,0
+ASTE.US,D,20120606,000000,25.1089,25.5064,25.0811,25.4875,137610.83732849,0
+ASTE.US,D,20120607,000000,25.9445,26.2279,25.2983,25.3517,72768.171728869,0
+ASTE.US,D,20120608,000000,25.2169,26.0526,24.8789,25.9445,69794.089235361,0
+ASTE.US,D,20120611,000000,26.3082,26.335,24.9978,25.0068,141084.29934517,0
+ASTE.US,D,20120612,000000,25.1693,25.317,24.9503,25.1525,95157.524774465,0
+ASTE.US,D,20120613,000000,25.0425,25.4399,24.9036,25.0811,138392.6941577,0
+ASTE.US,D,20120614,000000,25.0811,25.4795,24.9215,25.2069,112623.70191494,0
+ASTE.US,D,20120615,000000,25.2169,26.2805,25.1882,25.997,244393.31209369,0
+ASTE.US,D,20120618,000000,25.7799,26.0723,25.5905,25.7076,78986.707851658,0
+ASTE.US,D,20120619,000000,25.7601,26.7711,25.7601,26.6363,106980.20887942,0
+ASTE.US,D,20120620,000000,26.5908,26.9555,26.1367,26.1814,156678.05548565,0
+ASTE.US,D,20120621,000000,26.2894,26.4272,25.0523,25.1336,154276.99838438,0
+ASTE.US,D,20120622,000000,25.2703,25.4399,24.9413,25.1971,213652.71926478,0
+ASTE.US,D,20120625,000000,24.9215,25.4598,24.7995,25.3884,193866.19282475,0
+ASTE.US,D,20120626,000000,25.4201,25.6639,25.0166,25.3973,95719.452843964,0
+ASTE.US,D,20120627,000000,25.3884,26.1278,25.2983,26.101,76291.067274096,0
+ASTE.US,D,20120628,000000,25.7799,26.8277,25.7799,26.781,139595.24040337,0
+ASTE.US,D,20120629,000000,27.4996,28.2491,26.0813,27.9398,200779.82488989,0
+ASTE.US,D,20120702,000000,27.9874,28.1816,27.1924,27.6592,83977.47654073,0
+ASTE.US,D,20120703,000000,27.7208,28.5366,27.7208,28.4433,43004.143300798,0
+ASTE.US,D,20120705,000000,28.2689,28.8676,28.0628,28.6377,65017.196220858,0
+ASTE.US,D,20120706,000000,28.2391,28.3155,27.6761,27.8258,47040.542234489,0
+ASTE.US,D,20120709,000000,27.0556,27.7396,26.4461,27.6107,208684.14522118,0
+ASTE.US,D,20120710,000000,27.9487,28.0418,26.1278,26.4461,140110.76148689,0
+ASTE.US,D,20120711,000000,26.4172,26.4172,25.8145,25.9633,110345.72421129,0
+ASTE.US,D,20120712,000000,25.8235,26.7346,25.5728,26.5739,85282.925233604,0
+ASTE.US,D,20120713,000000,26.6265,27.5196,26.6265,27.2391,89778.349789599,0
+ASTE.US,D,20120716,000000,27.119,27.5651,26.8822,27.009,85324.287981988,0
+ASTE.US,D,20120717,000000,27.2488,27.5383,26.7523,27.3441,78271.434958885,0
+ASTE.US,D,20120718,000000,27.2488,28.0628,27.0655,27.7633,101510.23761762,0
+ASTE.US,D,20120719,000000,27.8922,28.2689,27.583,27.583,77896.143680871,0
+ASTE.US,D,20120720,000000,27.4095,27.5473,26.9099,26.9466,113842.38972095,0
+ASTE.US,D,20120723,000000,26.335,27.0556,26.2448,26.6899,65366.257463311,0
+ASTE.US,D,20120724,000000,26.3994,26.3994,25.0068,25.0623,437038.79941739,0
+ASTE.US,D,20120725,000000,25.1247,25.3597,24.8512,25.0623,185258.70577096,0
+ASTE.US,D,20120726,000000,25.5638,25.5638,24.5944,24.9314,402590.6919468,0
+ASTE.US,D,20120727,000000,25.0811,25.8433,24.7995,25.7888,310979.26621056,0
+ASTE.US,D,20120730,000000,25.7264,26.5184,25.6451,26.4272,121590.3386864,0
+ASTE.US,D,20120731,000000,26.4272,27.1637,26.12,26.5908,111802.5000324,0
+ASTE.US,D,20120801,000000,26.901,27.3005,25.6907,25.6986,104600.3375761,0
+ASTE.US,D,20120802,000000,25.545,26.0337,25.2703,25.4201,67824.818873311,0
+ASTE.US,D,20120803,000000,25.8235,26.9466,25.6262,26.6452,58820.854743543,0
+ASTE.US,D,20120806,000000,26.781,27.6404,26.7623,27.0913,88867.360477646,0
+ASTE.US,D,20120807,000000,27.3838,27.9398,27.3172,27.4362,77927.417954038,0
+ASTE.US,D,20120808,000000,27.4006,27.8922,27.4006,27.7208,78031.329248758,0
+ASTE.US,D,20120809,000000,27.6939,28.2689,27.6939,28.1004,77263.596284863,0
+ASTE.US,D,20120810,000000,28.0716,28.2391,27.6851,27.9487,90209.127681298,0
+ASTE.US,D,20120813,000000,27.8654,28.0042,26.8098,27.6008,159182.01503412,0
+ASTE.US,D,20120814,000000,27.799,27.799,26.8742,27.0011,171656.41463799,0
+ASTE.US,D,20120815,000000,26.8277,27.3838,26.8277,27.0735,117158.47152426,0
+ASTE.US,D,20120816,000000,26.9813,27.9021,26.8921,27.8833,111785.34962453,0
+ASTE.US,D,20120817,000000,27.8654,28.1332,27.3104,28.0498,116672.20701889,0
+ASTE.US,D,20120820,000000,27.8833,28.0042,27.6404,27.9784,72256.686035447,0
+ASTE.US,D,20120821,000000,27.9685,28.825,27.6939,27.7813,88126.866396834,0
+ASTE.US,D,20120822,000000,27.7723,28.0628,27.4819,27.808,75247.918936821,0
+ASTE.US,D,20120823,000000,27.7723,27.9685,27.4095,27.4273,65293.62044176,0
+ASTE.US,D,20120824,000000,27.2825,27.7396,27.1359,27.3005,48505.388835769,0
+ASTE.US,D,20120827,000000,27.3838,27.3838,26.4827,26.4827,94725.738035245,0
+ASTE.US,D,20120828,000000,26.4648,26.9911,26.4648,26.8554,90674.206388728,0
+ASTE.US,D,20120829,000000,26.9734,27.1359,26.5996,26.9099,87705.168132829,0
+ASTE.US,D,20120830,000000,26.7523,26.7623,26.4084,26.6085,45945.942673616,0
+ASTE.US,D,20120831,000000,26.9277,26.9277,26.3717,26.7066,56644.770639575,0
+ASTE.US,D,20120904,000000,26.6809,26.791,25.9543,26.6719,46008.491219951,0
+ASTE.US,D,20120905,000000,26.781,27.2638,26.7166,26.7999,103592.49890208,0
+ASTE.US,D,20120906,000000,27.019,28.1082,27.019,28.0716,79374.10529993,0
+ASTE.US,D,20120907,000000,28.2391,28.8954,28.2064,28.7695,57686.91012933,0
+ASTE.US,D,20120910,000000,28.6644,29.397,28.6644,28.9955,88399.25522765,0
+ASTE.US,D,20120911,000000,29.0203,29.5872,28.9052,29.2562,46301.057001198,0
+ASTE.US,D,20120912,000000,29.276,29.5972,29.1025,29.4614,56099.992977942,0
+ASTE.US,D,20120913,000000,29.4614,30.3782,29.1669,30.0423,106458.63471078,0
+ASTE.US,D,20120914,000000,30.2682,31.0523,30.2682,30.7609,101558.66229865,0
+ASTE.US,D,20120917,000000,30.854,30.9879,30.3128,30.4794,164171.77487567,0
+ASTE.US,D,20120918,000000,30.071,30.294,29.3236,29.5079,346421.08848988,0
+ASTE.US,D,20120919,000000,29.5515,30.2058,29.4801,30.0987,315692.6018312,0
+ASTE.US,D,20120920,000000,29.8489,29.9699,29.4703,29.7855,173721.52551459,0
+ASTE.US,D,20120921,000000,30.1909,30.2414,29.4277,29.4316,402547.31150337,0
+ASTE.US,D,20120924,000000,29.3236,29.8409,29.1025,29.4991,170120.94871021,0
+ASTE.US,D,20120925,000000,29.6764,29.8232,28.6832,28.7298,346303.05332985,0
+ASTE.US,D,20120926,000000,28.7496,28.825,28.2778,28.582,123707.90963413,0
+ASTE.US,D,20120927,000000,28.7784,29.0391,28.5533,29.0044,80857.111156598,0
+ASTE.US,D,20120928,000000,28.8081,29.158,28.4602,28.7883,50811.614270015,0
+ASTE.US,D,20121001,000000,29.0103,29.6299,28.713,29.0391,76840.889173337,0
+ASTE.US,D,20121002,000000,29.1482,29.389,28.6287,28.934,46953.781347637,0
+ASTE.US,D,20121003,000000,29.0044,29.0748,28.5633,28.7208,38496.612574544,0
+ASTE.US,D,20121004,000000,28.582,29.1224,28.3789,29.1224,60896.054095356,0
+ASTE.US,D,20121005,000000,29.1946,29.8142,29.0569,29.1669,38063.816987803,0
+ASTE.US,D,20121008,000000,29.047,29.2939,28.8676,29.0945,41734.004271175,0
+ASTE.US,D,20121009,000000,29.0847,29.1125,28.4909,28.6465,113650.70869186,0
+ASTE.US,D,20121010,000000,28.6832,28.7982,28.0905,28.2868,95778.974847735,0
+ASTE.US,D,20121011,000000,28.5454,28.6,28.1252,28.3333,93442.483987843,0
+ASTE.US,D,20121012,000000,28.36,28.5048,27.8555,28.2114,93022.803418881,0
+ASTE.US,D,20121015,000000,28.259,28.4503,28.0935,28.3244,62146.016174548,0
+ASTE.US,D,20121016,000000,28.5454,28.8676,28.4741,28.5296,116820.50760456,0
+ASTE.US,D,20121017,000000,28.6744,28.7208,28.4146,28.5723,189102.41482804,0
+ASTE.US,D,20121018,000000,28.4999,28.6832,28.4344,28.5633,92348.893274489,0
+ASTE.US,D,20121019,000000,28.2015,28.3244,27.3738,27.817,90994.011053058,0
+ASTE.US,D,20121022,000000,27.7723,28.1816,27.5473,27.7633,100097.85108746,0
+ASTE.US,D,20121023,000000,27.4362,27.6008,27.0913,27.3639,90842.683924826,0
+ASTE.US,D,20121024,000000,27.5572,27.5572,26.8921,27.0467,91226.045983013,0
+ASTE.US,D,20121025,000000,27.3926,27.4233,26.7166,26.781,112911.22345857,0
+ASTE.US,D,20121026,000000,26.3717,26.4034,25.3447,25.4498,319902.5225386,0
+ASTE.US,D,20121031,000000,25.5807,26.2538,25.4795,26.2279,132200.38807047,0
+ASTE.US,D,20121101,000000,26.2448,27.1458,26.0149,27.019,152748.59438925,0
+ASTE.US,D,20121102,000000,27.119,27.1537,26.5649,26.6899,87937.203062784,0
+ASTE.US,D,20121105,000000,26.6899,27.3926,26.6899,27.2201,128415.19216964,0
+ASTE.US,D,20121106,000000,27.2915,28.1332,27.2915,27.7723,75908.714063431,0
+ASTE.US,D,20121107,000000,27.4462,27.6494,26.1991,26.2081,124752.06681891,0
+ASTE.US,D,20121108,000000,26.1903,26.4064,25.9356,25.9802,83381.247655498,0
+ASTE.US,D,20121109,000000,25.7978,26.4172,25.7164,26.0526,50233.544640172,0
+ASTE.US,D,20121112,000000,26.1278,26.5649,25.997,26.4172,40919.864321291,0
+ASTE.US,D,20121113,000000,26.6363,26.7711,25.8145,25.9166,66830.095217069,0
+ASTE.US,D,20121114,000000,26.0813,26.0813,25.2069,25.2069,52605.345163318,0
+ASTE.US,D,20121115,000000,25.1525,25.7264,25.0425,25.2536,77270.658217513,0
+ASTE.US,D,20121116,000000,24.1533,24.4437,23.7608,23.9848,142535.02208115,0
+ASTE.US,D,20121119,000000,24.3862,24.7521,24.1454,24.7521,53645.466958029,0
+ASTE.US,D,20121120,000000,24.7608,24.9879,24.4913,24.978,89713.783548221,0
+ASTE.US,D,20121121,000000,24.8789,25.3764,24.7341,25.317,66382.166917504,0
+ASTE.US,D,20121123,000000,25.545,25.9166,25.317,25.9078,40521.369550281,0
+ASTE.US,D,20121126,000000,25.5539,26.4172,25.5539,26.4084,94010.465142471,0
+ASTE.US,D,20121127,000000,26.4361,26.6719,25.9494,26.0526,91411.673926976,0
+ASTE.US,D,20121128,000000,25.8712,26.1367,25.5638,26.0624,133507.85445838,0
+ASTE.US,D,20121129,000000,26.4361,27.0467,25.9712,26.5908,93992.305887083,0
+ASTE.US,D,20121130,000000,26.6899,26.8554,26.0723,26.3617,111591.6509004,0
+ASTE.US,D,20121203,000000,26.5184,26.5739,25.8433,26.3617,117709.30227102,0
+ASTE.US,D,20121204,000000,26.4361,26.8653,26.1467,26.6989,76216.412557502,0
+ASTE.US,D,20121205,000000,26.8197,27.2915,26.2448,26.8376,73837.550101705,0
+ASTE.US,D,20121206,000000,26.9911,27.0011,26.3429,26.9813,65034.346628724,0
+ASTE.US,D,20121207,000000,27.1726,27.1726,26.4172,27.009,41187.208914499,0
+ASTE.US,D,20121210,000000,27.0467,27.3172,26.8098,27.2391,35646.618326187,0
+ASTE.US,D,20121211,000000,27.5295,27.7208,27.0338,27.6305,81166.827345711,0
+ASTE.US,D,20121212,000000,27.7396,28.4503,27.1607,28.0568,117825.319736,0
+ASTE.US,D,20121213,000000,27.9954,28.259,27.0467,27.6682,58287.174404646,0
+ASTE.US,D,20121214,000000,28.0042,28.1252,27.6305,27.9308,49550.554868087,0
+ASTE.US,D,20121217,000000,27.8357,28.6465,27.4996,28.6377,85656.198816577,0
+ASTE.US,D,20121218,000000,28.8854,29.1224,28.5713,29.0847,56588.275178369,0
+ASTE.US,D,20121219,000000,29.1025,29.5605,28.8775,29.2939,75140.981099538,0
+ASTE.US,D,20121220,000000,28.7833,29.5972,28.7833,29.3315,68326.216091516,0
+ASTE.US,D,20121221,000000,29.0748,29.4147,27.8644,29.3454,253066.3742364,0
+ASTE.US,D,20121224,000000,29.3315,29.4514,29.158,29.3236,33761.082308424,0
+ASTE.US,D,20121226,000000,29.3404,29.5337,29.158,29.3137,71723.005696551,0
+ASTE.US,D,20121227,000000,29.2463,29.397,29.0748,29.3603,66201.583211149,0
+ASTE.US,D,20121228,000000,29.1946,29.6665,29.047,29.3315,74821.176435209,0
+ASTE.US,D,20121231,000000,29.0945,30.4794,29.0945,30.3782,81690.419209392,0
+ASTE.US,D,20130102,000000,31.2991,31.9107,30.7688,31.9007,202119.5743985,0
+ASTE.US,D,20130103,000000,31.5211,31.9919,31.4082,31.7709,97152.016324555,0
+ASTE.US,D,20130104,000000,31.9464,32.3895,31.5717,32.0266,88504.175369891,0
+ASTE.US,D,20130107,000000,32.543,32.543,31.5023,32.1724,61714.229435327,0
+ASTE.US,D,20130108,000000,32.0554,32.5103,31.1891,31.2991,89234.580975488,0
+ASTE.US,D,20130109,000000,31.5023,31.9731,31.2535,31.4349,100618.41640858,0
+ASTE.US,D,20130110,000000,32.1089,32.1089,30.9809,31.2812,67399.085219219,0
+ASTE.US,D,20130111,000000,30.8709,31.7243,30.8709,31.4924,60822.408226283,0
+ASTE.US,D,20130114,000000,31.4537,31.4537,30.8055,30.9958,55015.481892284,0
+ASTE.US,D,20130115,000000,30.7787,31.2158,30.6806,31.071,51187.914395551,0
+ASTE.US,D,20130116,000000,31.0325,31.0325,30.6528,30.6895,55624.825795296,0
+ASTE.US,D,20130117,000000,31.0423,31.1712,30.6369,31.0325,59255.668025328,0
+ASTE.US,D,20130118,000000,31.09,31.6073,30.9274,31.5538,45525.253257132,0
+ASTE.US,D,20130122,000000,31.645,31.873,31.4824,31.7709,38083.993938234,0
+ASTE.US,D,20130123,000000,31.8264,31.9651,31.5717,31.9197,100044.38216882,0
+ASTE.US,D,20130124,000000,32.0623,32.1565,31.6539,31.9197,114624.24655015,0
+ASTE.US,D,20130125,000000,32.0455,32.0712,31.6896,32.0623,124944.75669554,0
+ASTE.US,D,20130128,000000,32.1277,33.3827,31.7887,33.1835,104182.67470219,0
+ASTE.US,D,20130129,000000,33.1468,33.3618,32.8186,33.1556,61138.177500526,0
+ASTE.US,D,20130130,000000,33.1189,33.2419,32.1277,32.3191,73461.249976169,0
+ASTE.US,D,20130131,000000,32.3191,32.7037,31.2168,32.1634,76479.721760625,0
+ASTE.US,D,20130201,000000,32.1367,33.0378,32.0554,32.782,75042.114042426,0
+ASTE.US,D,20130204,000000,32.4806,32.7294,32.0098,32.1634,46301.057001198,0
+ASTE.US,D,20130205,000000,31.4439,32.1089,31.4439,31.6807,122779.76991431,0
+ASTE.US,D,20130206,000000,31.864,32.1466,31.538,32.0623,61698.087874982,0
+ASTE.US,D,20130207,000000,32.0455,32.1188,31.5628,31.7887,26678.972707195,0
+ASTE.US,D,20130208,000000,31.8363,32.1565,31.8363,32.1,34306.868817579,0
+ASTE.US,D,20130211,000000,31.873,32.3448,31.871,32.328,54461.624602957,0
+ASTE.US,D,20130212,000000,32.3448,32.8285,32.3448,32.6293,40232.839159119,0
+ASTE.US,D,20130213,000000,32.9534,33.2319,32.55,33.1835,46845.834662832,0
+ASTE.US,D,20130214,000000,33.4114,33.4541,32.667,32.7483,28919.62305254,0
+ASTE.US,D,20130215,000000,32.9287,33.0485,32.3111,32.7988,56306.806719859,0
+ASTE.US,D,20130219,000000,32.8732,33.685,32.0812,33.5551,112072.87116818,0
+ASTE.US,D,20130220,000000,33.6235,33.6235,32.2883,32.3359,49545.51063048,0
+ASTE.US,D,20130221,000000,32.2933,32.4806,31.529,31.6362,76318.306157178,0
+ASTE.US,D,20130222,000000,31.9294,32.1188,31.6262,32.0098,102967.01343873,0
+ASTE.US,D,20130225,000000,32.2081,32.2745,31.5717,31.5995,99932.400093926,0
+ASTE.US,D,20130226,000000,31.8076,31.8076,30.5061,31.3902,79492.140459951,0
+ASTE.US,D,20130227,000000,31.3525,32.1981,31.3525,31.8918,55845.763402514,0
+ASTE.US,D,20130228,000000,31.9294,32.667,31.8076,32.4262,101782.62644844,0
+ASTE.US,D,20130301,000000,32.0098,32.4072,31.645,32.2368,52594.247840581,0
+ASTE.US,D,20130304,000000,32.0455,32.2081,31.6362,31.9294,90731.710697457,0
+ASTE.US,D,20130305,000000,32.1565,33.0842,32.1565,32.6293,76977.083588745,0
+ASTE.US,D,20130306,000000,32.7205,32.782,31.9294,32.3448,64094.100738645,0
+ASTE.US,D,20130307,000000,32.2745,32.9366,31.5628,32.6293,57255.123390108,0
+ASTE.US,D,20130308,000000,33.0099,33.0456,32.6104,33.0001,44740.369885372,0
+ASTE.US,D,20130311,000000,32.9624,33.2319,32.8285,32.9207,33073.048298731,0
+ASTE.US,D,20130312,000000,32.7731,33.1835,32.5847,32.6581,38327.126190925,0
+ASTE.US,D,20130313,000000,32.7651,32.8732,32.4619,32.8285,45021.838343882,0
+ASTE.US,D,20130314,000000,32.8375,33.3043,32.8186,33.2875,35973.484923166,0
+ASTE.US,D,20130315,000000,33.349,33.3579,32.7076,33.1022,116770.06522847,0
+ASTE.US,D,20130318,000000,32.6104,33.6671,32.6104,33.4818,36894.562710336,0
+ASTE.US,D,20130319,000000,33.4818,33.6483,33.0842,33.3667,42858.869257695,0
+ASTE.US,D,20130320,000000,33.2419,33.3579,32.3775,33.0555,70589.061082337,0
+ASTE.US,D,20130321,000000,32.6581,32.9713,32.1188,32.3905,63718.809460631,0
+ASTE.US,D,20130322,000000,32.4906,32.8642,32.4906,32.6481,53761.484423007,0
+ASTE.US,D,20130325,000000,32.6481,33.005,31.7065,32.0266,76551.349934654,0
+ASTE.US,D,20130326,000000,32.3022,32.6006,31.9384,32.1724,46020.59739021,0
+ASTE.US,D,20130327,000000,31.9998,32.4162,31.7799,32.1367,91748.628999172,0
+ASTE.US,D,20130328,000000,32.1981,32.4429,31.7709,31.8076,91911.053450141,0
+ASTE.US,D,20130401,000000,31.7065,32.1188,31.1355,31.8076,86821.417703958,0
+ASTE.US,D,20130402,000000,32.0455,32.0455,31.2257,31.3615,64356.401094246,0
+ASTE.US,D,20130403,000000,31.3705,31.3902,30.5061,30.5625,114604.06959972,0
+ASTE.US,D,20130404,000000,30.4794,30.863,30.4644,30.8441,57046.291953148,0
+ASTE.US,D,20130405,000000,30.1988,30.6528,30.0423,30.6002,70796.883671775,0
+ASTE.US,D,20130408,000000,30.3594,30.9958,30.3594,30.7043,41982.180761475,0
+ASTE.US,D,20130409,000000,30.5625,30.9879,30.2781,30.7331,84537.386915185,0
+ASTE.US,D,20130410,000000,30.7787,31.6896,30.7787,31.5628,63457.517952553,0
+ASTE.US,D,20130411,000000,31.3338,31.7422,31.2347,31.6162,37476.667730265,0
+ASTE.US,D,20130412,000000,31.4269,31.4537,31.09,31.3705,33899.294418875,0
+ASTE.US,D,20130415,000000,31.1257,31.3129,29.5248,29.6764,114933.96273926,0
+ASTE.US,D,20130416,000000,30.1414,30.3871,29.7855,30.3396,44256.123075032,0
+ASTE.US,D,20130417,000000,30.0987,30.0987,28.9598,29.0044,129713.57892987,0
+ASTE.US,D,20130418,000000,29.1382,29.3137,28.4503,28.6465,84301.316595145,0
+ASTE.US,D,20130419,000000,28.6832,29.266,28.5296,28.7398,56891.938282354,0
+ASTE.US,D,20130422,000000,28.8587,28.8587,28.1082,28.8349,89017.678758356,0
+ASTE.US,D,20130423,000000,29.6299,29.6824,28.7298,29.1482,215483.77751637,0
+ASTE.US,D,20130424,000000,28.9052,29.8409,28.7031,29.7051,266084.54265438,0
+ASTE.US,D,20130425,000000,30.3039,30.3207,29.8776,29.9619,88064.317850498,0
+ASTE.US,D,20130426,000000,29.7051,29.8876,29.3701,29.5693,65540.788084537,0
+ASTE.US,D,20130429,000000,29.7755,30.3207,29.7309,29.9332,93765.315194736,0
+ASTE.US,D,20130430,000000,29.7755,30.3495,29.5693,29.8965,177726.65017512,0
+ASTE.US,D,20130501,000000,30.061,30.0887,28.7298,28.7784,183304.56812172,0
+ASTE.US,D,20130502,000000,29.0103,30.052,28.7784,29.8588,75231.777376477,0
+ASTE.US,D,20130503,000000,30.4883,31.3992,30.3693,31.2347,62362.918391678,0
+ASTE.US,D,20130506,000000,31.0998,31.7986,31.0325,31.7323,48964.414458072,0
+ASTE.US,D,20130507,000000,31.8076,32.2368,31.5995,32.0098,58038.997914347,0
+ASTE.US,D,20130508,000000,31.873,32.1,31.7323,32.1,111559.3677797,0
+ASTE.US,D,20130509,000000,32.1565,32.1882,31.7055,31.883,50922.587497385,0
+ASTE.US,D,20130510,000000,31.8453,32.0623,31.6966,31.8908,30078.788854793,0
+ASTE.US,D,20130513,000000,31.76,32.0088,31.6352,31.8353,36088.493540623,0
+ASTE.US,D,20130514,000000,31.8066,32.1812,31.8066,31.9554,180385.9722419,0
+ASTE.US,D,20130515,000000,31.7313,32.1466,31.7313,31.9651,72642.065788677,0
+ASTE.US,D,20130516,000000,31.9651,31.9651,31.2505,31.2782,139098.88742277,0
+ASTE.US,D,20130517,000000,31.2971,31.873,31.1067,31.5875,132710.86491636,0
+ASTE.US,D,20130520,000000,31.4517,32.7047,31.2782,32.4082,68145.632385161,0
+ASTE.US,D,20130521,000000,32.3984,32.6214,32.1812,32.3915,50430.269906872,0
+ASTE.US,D,20130522,000000,32.3647,32.5213,31.4349,31.6352,47582.293353558,0
+ASTE.US,D,20130523,000000,31.3585,31.8908,31.1781,31.6966,36489.006006675,0
+ASTE.US,D,20130524,000000,31.3496,31.6054,30.7202,31.5697,43347.151458121,0
+ASTE.US,D,20130528,000000,32.1188,32.659,31.9651,32.4082,63326.367774752,0
+ASTE.US,D,20130529,000000,32.0455,32.5113,31.8997,32.3032,20040.756015444,0
+ASTE.US,D,20130530,000000,32.0812,32.5946,32.0812,32.3735,52784.920022153,0
+ASTE.US,D,20130531,000000,32.0712,32.7423,32.0554,32.2556,96140.142260447,0
+ASTE.US,D,20130603,000000,32.3984,32.669,31.9284,32.3647,126800.02728765,0
+ASTE.US,D,20130604,000000,32.3448,32.5113,31.5975,32.1565,78902.97350737,0
+ASTE.US,D,20130605,000000,32.0455,32.1466,31.5528,31.6054,92991.529145713,0
+ASTE.US,D,20130606,000000,31.6352,31.883,31.1861,31.7699,55223.304481722,0
+ASTE.US,D,20130607,000000,32.0554,32.3121,31.3496,31.9284,38660.045873035,0
+ASTE.US,D,20130610,000000,32.1902,32.4629,31.9731,32.3121,43103.010357909,0
+ASTE.US,D,20130611,000000,31.7313,31.8353,31.2684,31.5528,20931.568376966,0
+ASTE.US,D,20130612,000000,31.76,31.76,30.6052,31.0196,33972.940287947,0
+ASTE.US,D,20130613,000000,30.9789,32.1,30.9789,32.0901,39890.839849317,0
+ASTE.US,D,20130614,000000,32.0901,32.1,31.204,31.4249,26186.655116681,0
+ASTE.US,D,20130617,000000,31.8908,31.8908,31.0969,31.3585,42629.860870305,0
+ASTE.US,D,20130618,000000,31.3784,31.9464,31.3784,31.864,34214.054845596,0
+ASTE.US,D,20130619,000000,31.8551,32.3647,31.6152,31.6252,36577.784588571,0
+ASTE.US,D,20130620,000000,31.1147,31.2594,30.6052,30.7737,63689.552882508,0
+ASTE.US,D,20130621,000000,30.8857,31.3834,30.6052,31.0393,140761.46813828,0
+ASTE.US,D,20130624,000000,30.6052,30.7202,30.1027,30.3247,78877.752319331,0
+ASTE.US,D,20130625,000000,29.9362,31.0136,29.9362,30.7737,66189.47704089,0
+ASTE.US,D,20130626,000000,31.0493,31.4517,30.5488,30.6329,64502.683984871,0
+ASTE.US,D,20130627,000000,30.8113,31.8254,30.521,31.3882,103669.17131372,0
+ASTE.US,D,20130628,000000,31.4824,31.7818,30.9928,31.4082,134311.90593306,0
+ASTE.US,D,20130701,000000,31.4804,32.4172,31.0573,32.3121,114841.14876729,0
+ASTE.US,D,20130702,000000,32.2645,32.4172,31.9919,32.2844,45047.059531921,0
+ASTE.US,D,20130703,000000,31.9731,32.3448,31.9731,32.1724,77182.888483139,0
+ASTE.US,D,20130705,000000,32.7047,32.7047,32.2179,32.4172,89833.836403284,0
+ASTE.US,D,20130708,000000,32.557,32.9654,32.2844,32.3835,94114.376437189,0
+ASTE.US,D,20130709,000000,32.669,33.4411,32.5014,33.226,51227.259448891,0
+ASTE.US,D,20130710,000000,33.226,33.7544,33.005,33.4322,52205.841544787,0
+ASTE.US,D,20130711,000000,33.7901,34.247,33.68,33.8722,59999.188648705,0
+ASTE.US,D,20130712,000000,33.7444,33.9655,33.4579,33.7741,71693.749118427,0
+ASTE.US,D,20130715,000000,33.8356,33.8356,33.4858,33.7068,72530.083713785,0
+ASTE.US,D,20130716,000000,33.5501,33.8356,33.3955,33.4481,61595.185427784,0
+ASTE.US,D,20130717,000000,33.7345,33.8455,33.2538,33.4322,80019.767713718,0
+ASTE.US,D,20130718,000000,33.4858,33.7395,33.2538,33.6284,58589.82866111,0
+ASTE.US,D,20130719,000000,33.5987,33.9269,33.5403,33.7444,59832.72880765,0
+ASTE.US,D,20130722,000000,33.353,34.0795,33.353,33.7068,74604.274218076,0
+ASTE.US,D,20130723,000000,33.335,33.9456,32.7751,33.6532,64855.780617411,0
+ASTE.US,D,20130724,000000,33.6444,33.8268,32.9743,33.0485,54054.050204254,0
+ASTE.US,D,20130725,000000,32.8762,33.579,32.8484,33.4411,72566.40222456,0
+ASTE.US,D,20130726,000000,33.1219,33.2349,32.3201,32.4716,56274.523599169,0
+ASTE.US,D,20130729,000000,32.4916,32.894,31.9651,32.4272,34886.956142465,0
+ASTE.US,D,20130730,000000,32.4916,32.549,32.0455,32.2844,52916.070199953,0
+ASTE.US,D,20130731,000000,32.4716,32.4916,31.864,31.9651,94069.987146242,0
+ASTE.US,D,20130801,000000,32.3984,32.5857,32.0455,32.4716,177535.97799355,0
+ASTE.US,D,20130802,000000,32.2269,32.5014,32.0365,32.4916,72244.579865188,0
+ASTE.US,D,20130805,000000,32.4082,32.8484,32.1367,32.4716,123368.93686688,0
+ASTE.US,D,20130806,000000,32.2943,32.3548,31.7233,31.9651,70967.378902916,0
+ASTE.US,D,20130807,000000,31.7699,32.1466,31.7699,31.9554,55183.959428381,0
+ASTE.US,D,20130808,000000,32.2645,32.4439,32.0365,32.1634,64049.711447698,0
+ASTE.US,D,20130809,000000,32.1565,33.5313,31.8066,31.863,46434.224874043,0
+ASTE.US,D,20130812,000000,31.4983,32.1902,31.4219,32.0712,83495.247425432,0
+ASTE.US,D,20130813,000000,32.1188,32.4549,31.9097,32.2091,79874.493670615,0
+ASTE.US,D,20130814,000000,32.1188,32.329,31.8541,32.0168,74129.10703543,0
+ASTE.US,D,20130815,000000,31.4884,32.1724,30.3584,31.5955,77634.852172791,0
+ASTE.US,D,20130816,000000,31.4399,31.9641,31.3665,31.6232,51766.992872917,0
+ASTE.US,D,20130819,000000,32.1466,32.1466,31.3388,31.4219,107621.83590312,0
+ASTE.US,D,20130820,000000,31.2941,32.0455,31.2941,31.8997,34176.7274873,0
+ASTE.US,D,20130821,000000,31.6589,32.1367,31.6083,31.8066,41793.526274947,0
+ASTE.US,D,20130822,000000,31.9454,32.7591,31.9274,32.4826,33257.667395174,0
+ASTE.US,D,20130823,000000,32.5023,32.66,32.0554,32.5689,71961.093711635,0
+ASTE.US,D,20130826,000000,32.5787,32.9674,32.5787,32.8028,34689.222028243,0
+ASTE.US,D,20130827,000000,32.3201,32.9951,32.1902,32.1902,91941.318875787,0
+ASTE.US,D,20130828,000000,32.099,32.4182,31.535,31.7045,68682.339266621,0
+ASTE.US,D,20130829,000000,31.6044,32.3359,31.6044,31.7779,40039.140434983,0
+ASTE.US,D,20130830,000000,31.761,31.9939,31.5875,31.7422,86252.427701808,0
+ASTE.US,D,20130903,000000,32.099,32.1565,31.5756,31.9909,45463.713558318,0
+ASTE.US,D,20130904,000000,31.9641,32.1367,31.6689,31.6866,86798.214210963,0
+ASTE.US,D,20130905,000000,31.8244,32.1089,31.4399,31.9454,60450.143490833,0
+ASTE.US,D,20130906,000000,32.0365,32.66,31.2842,32.1188,36399.218577258,0
+ASTE.US,D,20130909,000000,32.1812,32.6511,32.1367,32.5946,46853.905443005,0
+ASTE.US,D,20130910,000000,32.7166,33.2489,32.2745,32.5877,62400.245749976,0
+ASTE.US,D,20130911,000000,32.5123,32.5787,32.0891,32.4549,33464.481137091,0
+ASTE.US,D,20130912,000000,32.3359,32.7423,31.9641,32.1277,56792.06237772,0
+ASTE.US,D,20130913,000000,32.3032,32.5946,31.8541,32.0812,23541.456915196,0
+ASTE.US,D,20130916,000000,32.5946,32.5946,32.1812,32.2645,93734.040921568,0
+ASTE.US,D,20130917,000000,32.3845,32.4359,32.0455,32.1188,98700.597270122,0
+ASTE.US,D,20130918,000000,32.1991,33.1705,32.1466,32.9416,64762.966645429,0
+ASTE.US,D,20130919,000000,33.0338,33.0436,32.8028,32.8493,40077.476640802,0
+ASTE.US,D,20130920,000000,32.8969,33.4619,32.8969,33.3023,381070.96546478,0
+ASTE.US,D,20130923,000000,33.1805,33.7594,33.1438,33.2092,54451.536127742,0
+ASTE.US,D,20130924,000000,33.2756,33.6562,33.0992,33.338,40179.370240479,0
+ASTE.US,D,20130925,000000,33.4272,33.685,33.0803,33.1169,35924.051394612,0
+ASTE.US,D,20130926,000000,33.347,33.347,32.8493,33.1903,29590.506654367,0
+ASTE.US,D,20130927,000000,32.8682,33.1339,32.8415,32.9674,22596.166787512,0
+ASTE.US,D,20130930,000000,32.6947,33.3975,32.6947,33.0308,64558.170598555,0
+ASTE.US,D,20131001,000000,32.8226,33.3023,32.8226,33.0803,95432.940147846,0
+ASTE.US,D,20131002,000000,32.8315,32.9069,32.5689,32.7334,45313.395277609,0
+ASTE.US,D,20131003,000000,32.7067,32.7938,31.7045,32.1634,46733.85258794,0
+ASTE.US,D,20131004,000000,32.0812,32.8969,31.6866,32.6422,31991.563755637,0
+ASTE.US,D,20131007,000000,32.3121,32.4272,32.0266,32.0891,31337.830561679,0
+ASTE.US,D,20131008,000000,32.0266,32.2943,31.7867,31.8541,50989.171433807,0
+ASTE.US,D,20131009,000000,31.9097,32.0168,31.5697,31.7491,53619.236922469,0
+ASTE.US,D,20131010,000000,32.2556,32.776,31.9681,32.3121,42902.249701121,0
+ASTE.US,D,20131011,000000,32.1277,33.0902,32.0088,33.0705,46705.604857337,0
+ASTE.US,D,20131014,000000,33.2191,33.4798,32.67,33.4798,39713.282685526,0
+ASTE.US,D,20131015,000000,33.6473,33.6473,32.9157,32.9416,46683.410211863,0
+ASTE.US,D,20131016,000000,33.2389,33.4094,32.8415,32.9851,57651.600466075,0
+ASTE.US,D,20131017,000000,32.887,33.1071,32.5877,33.0902,84296.272357537,0
+ASTE.US,D,20131018,000000,33.4184,33.9319,32.7423,33.6562,115307.23632224,0
+ASTE.US,D,20131021,000000,33.6473,34.0309,33.5838,33.6473,65511.531506414,0
+ASTE.US,D,20131022,000000,32.9484,32.9484,30.9888,32.3201,268172.85702398,0
+ASTE.US,D,20131023,000000,31.9554,32.537,31.2654,31.5171,140399.29187804,0
+ASTE.US,D,20131024,000000,31.5171,32.0168,31.5073,31.5855,58197.386975229,0
+ASTE.US,D,20131025,000000,31.7223,31.9364,31.0563,31.2377,74631.513101159,0
+ASTE.US,D,20131028,000000,31.2565,31.759,31.0363,31.1217,44985.519833108,0
+ASTE.US,D,20131029,000000,31.2297,31.2297,30.6816,30.8739,49572.749513561,0
+ASTE.US,D,20131030,000000,30.9462,31.1394,30.4417,30.8827,106348.67033094,0
+ASTE.US,D,20131031,000000,31.0652,31.6054,30.7519,31.0563,90033.588212549,0
+ASTE.US,D,20131101,000000,30.7063,31.0363,30.4417,30.7619,121527.79014007,0
+ASTE.US,D,20131104,000000,30.9978,31.5261,30.5725,31.3298,66877.511050582,0
+ASTE.US,D,20131105,000000,31.083,31.5073,30.9095,31.1841,67807.668465443,0
+ASTE.US,D,20131106,000000,31.3962,31.3962,30.8173,30.9462,27515.307302554,0
+ASTE.US,D,20131107,000000,31.0463,31.2108,30.5239,30.5418,48441.831441913,0
+ASTE.US,D,20131108,000000,30.5715,31.2763,30.5715,31.201,77186.923873226,0
+ASTE.US,D,20131111,000000,31.2485,31.2664,30.5992,30.8352,99028.472714623,0
+ASTE.US,D,20131112,000000,30.7985,31.1494,30.5239,30.9661,70109.858509604,0
+ASTE.US,D,20131113,000000,30.9095,31.3872,30.7796,31.2763,58570.660558201,0
+ASTE.US,D,20131114,000000,31.1851,31.8086,31.0166,31.1404,41260.854783571,0
+ASTE.US,D,20131115,000000,31.1673,31.5003,30.8263,31.1306,73380.542174446,0
+ASTE.US,D,20131118,000000,31.1851,31.875,31.0463,31.2664,71743.182646982,0
+ASTE.US,D,20131119,000000,31.2951,31.4141,30.7053,30.8897,41602.854093375,0
+ASTE.US,D,20131120,000000,31.1217,31.2763,30.6617,30.9749,58024.874049045,0
+ASTE.US,D,20131121,000000,31.1137,31.5975,30.7985,31.3575,45834.969446245,0
+ASTE.US,D,20131122,000000,31.4706,32.0296,31.3575,31.6609,49116.750433824,0
+ASTE.US,D,20131125,000000,31.8086,32.4033,31.7808,31.9027,44202.654156389,0
+ASTE.US,D,20131126,000000,32.093,33.1873,31.9841,32.8553,87637.575348885,0
+ASTE.US,D,20131127,000000,32.893,33.6017,32.893,33.3003,44852.351960263,0
+ASTE.US,D,20131129,000000,33.5521,33.8318,33.3588,33.6215,26888.812991675,0
+ASTE.US,D,20131202,000000,33.5036,33.7484,33.0119,33.3183,80781.447592483,0
+ASTE.US,D,20131203,000000,33.6473,33.6919,32.9921,33.226,75633.29869005,0
+ASTE.US,D,20131204,000000,33.1576,33.7941,32.4589,33.0308,62381.077647066,0
+ASTE.US,D,20131205,000000,33.0021,33.7207,32.6947,32.8186,34837.52261391,0
+ASTE.US,D,20131206,000000,33.2359,33.904,33.1319,33.3975,59768.162566271,0
+ASTE.US,D,20131209,000000,33.4174,33.9695,33.1676,33.5036,48348.008622409,0
+ASTE.US,D,20131210,000000,33.2548,33.8665,32.9029,33.1219,63143.766373352,0
+ASTE.US,D,20131211,000000,33.0675,33.1873,32.2318,32.6283,56502.523139038,0
+ASTE.US,D,20131212,000000,32.6184,33.0308,32.3398,32.8742,63725.871393283,0
+ASTE.US,D,20131213,000000,32.9128,33.6552,32.8186,33.1676,74790.911009563,0
+ASTE.US,D,20131216,000000,33.2636,34.0854,33.2191,33.8495,49337.688041041,0
+ASTE.US,D,20131217,000000,33.6215,33.8405,33.3271,33.7871,38972.788604714,0
+ASTE.US,D,20131218,000000,33.8039,34.0755,33.1319,33.9695,68695.454284402,0
+ASTE.US,D,20131219,000000,33.8218,33.9883,33.2925,33.8585,61401.486703649,0
+ASTE.US,D,20131220,000000,34.022,34.7654,33.7484,34.5147,252355.13673371,0
+ASTE.US,D,20131223,000000,34.5682,34.9062,34.4264,34.7833,61946.264365282,0
+ASTE.US,D,20131224,000000,34.8408,35.2323,34.5682,34.9517,33731.825730299,0
+ASTE.US,D,20131226,000000,34.8497,35.2284,34.4651,34.8031,77838.639372142,0
+ASTE.US,D,20131227,000000,34.9419,34.9419,34.3153,34.5682,101463.83063163,0
+ASTE.US,D,20131230,000000,34.5939,34.9963,34.4264,34.7366,41477.757000703,0
+ASTE.US,D,20131231,000000,34.7466,35.832,34.4364,35.4821,111260.74891332,0
+ASTE.US,D,20140102,000000,35.4622,35.4622,34.0755,34.2896,89844.933726022,0
+ASTE.US,D,20140103,000000,34.2807,34.9517,33.8318,34.132,62670.61688575,0
+ASTE.US,D,20140106,000000,34.1984,34.1984,33.3083,33.4262,73486.471164207,0
+ASTE.US,D,20140107,000000,33.6394,34.3333,33.6394,33.904,77586.427491757,0
+ASTE.US,D,20140108,000000,33.9506,34.0854,33.572,34.022,97653.41354276,0
+ASTE.US,D,20140109,000000,34.1519,34.4164,33.5125,34.1984,59990.109021011,0
+ASTE.US,D,20140110,000000,34.2084,34.3797,33.904,34.2896,56828.380888496,0
+ASTE.US,D,20140113,000000,34.1519,34.1984,33.5423,34.0131,77292.852862987,0
+ASTE.US,D,20140114,000000,34.0854,34.9062,33.4609,34.6455,77292.852862987,0
+ASTE.US,D,20140115,000000,34.7833,36.2751,34.7833,36.2186,138370.49951221,0
+ASTE.US,D,20140116,000000,36.052,37.0175,35.9143,36.7499,127399.28271545,0
+ASTE.US,D,20140117,000000,36.7409,36.9441,36.3365,36.6597,129877.01222835,0
+ASTE.US,D,20140121,000000,36.7875,37.0799,35.9054,36.4188,101901.67045598,0
+ASTE.US,D,20140122,000000,36.4286,36.4286,35.5693,35.8131,100048.4175589,0
+ASTE.US,D,20140123,000000,35.7309,36.1343,35.371,35.7229,65863.619291431,0
+ASTE.US,D,20140124,000000,35.4434,35.4622,33.7207,34.4848,110934.89116388,0
+ASTE.US,D,20140127,000000,34.7565,34.9606,33.9129,34.1419,53891.625753285,0
+ASTE.US,D,20140128,000000,34.2807,34.7753,34.2529,34.7366,110715.97125169,0
+ASTE.US,D,20140129,000000,34.3797,34.7169,33.8405,34.2986,52905.981724738,0
+ASTE.US,D,20140130,000000,34.4462,34.8497,34.1806,34.6643,87855.486413539,0
+ASTE.US,D,20140131,000000,34.245,34.6217,33.9407,34.1707,70546.689486433,0
+ASTE.US,D,20140203,000000,34.0131,34.2341,32.5996,33.1219,81691.428056914,0
+ASTE.US,D,20140204,000000,33.226,34.2084,32.8742,33.3003,163308.20139724,0
+ASTE.US,D,20140205,000000,32.8464,33.1873,32.2129,32.6184,109594.13280774,0
+ASTE.US,D,20140206,000000,32.8088,33.1873,32.4311,32.7205,80131.74978861,0
+ASTE.US,D,20140207,000000,32.7898,32.9544,32.2219,32.8553,59057.933911105,0
+ASTE.US,D,20140210,000000,32.8742,33.3975,32.5917,33.2636,126369.24939596,0
+ASTE.US,D,20140211,000000,33.1051,33.7107,32.6947,33.114,144008.94831013,0
+ASTE.US,D,20140212,000000,33.0407,33.8762,32.8088,33.6215,107352.47361487,0
+ASTE.US,D,20140213,000000,33.354,34.2391,33.354,33.8842,100810.09743767,0
+ASTE.US,D,20140214,000000,33.904,34.124,33.6314,33.9506,70564.84874182,0
+ASTE.US,D,20140218,000000,34.0854,34.5552,33.572,33.9883,96043.292898379,0
+ASTE.US,D,20140219,000000,33.7207,34.022,33.2162,33.2726,62141.980784461,0
+ASTE.US,D,20140220,000000,33.5818,34.0953,33.2548,33.8218,47625.673796984,0
+ASTE.US,D,20140221,000000,34.022,34.3153,33.5125,33.684,164477.45567471,0
+ASTE.US,D,20140224,000000,33.7107,34.2173,33.6532,33.8585,180014.71635399,0
+ASTE.US,D,20140225,000000,34.2807,36.9897,34.2807,35.2719,257038.20692871,0
+ASTE.US,D,20140226,000000,35.6248,38.094,35.4721,37.4824,210137.89449973,0
+ASTE.US,D,20140227,000000,37.4923,37.7798,37.0462,37.2196,103851.77271512,0
+ASTE.US,D,20140228,000000,37.2196,37.4407,36.7638,36.9441,237551.3082026,0
+ASTE.US,D,20140303,000000,36.9719,36.9719,36.0341,36.2186,113067.59482442,0
+ASTE.US,D,20140304,000000,36.7409,37.862,36.6597,37.7371,160171.69445276,0
+ASTE.US,D,20140305,000000,37.6607,37.8997,37.5676,37.8145,116839.67570746,0
+ASTE.US,D,20140306,000000,38.0395,38.1128,37.6797,37.9452,62039.078337264,0
+ASTE.US,D,20140307,000000,38.3794,38.3794,37.8818,38.0652,64026.507954702,0
+ASTE.US,D,20140310,000000,39.8415,40.9397,38.7759,40.6067,281808.44012514,0
+ASTE.US,D,20140311,000000,40.7911,40.8932,39.45,39.6849,192013.94877521,0
+ASTE.US,D,20140312,000000,39.3805,40.3936,39.3707,40.3202,208531.80924543,0
+ASTE.US,D,20140313,000000,40.5968,40.7524,39.7295,39.9734,91518.61176426,0
+ASTE.US,D,20140314,000000,39.7751,40.7426,39.7751,40.2578,95408.727807328,0
+ASTE.US,D,20140317,000000,40.5156,40.8843,39.8117,40.125,137760.14676168,0
+ASTE.US,D,20140318,000000,40.1647,40.4609,39.6661,40.0278,193802.63543091,0
+ASTE.US,D,20140319,000000,40.0546,40.569,39.9634,40.4512,77938.515276774,0
+ASTE.US,D,20140320,000000,40.4976,41.372,40.4976,41.2877,108960.57656421,0
+ASTE.US,D,20140321,000000,41.4354,41.6466,41.372,41.4979,213754.61286445,0
+ASTE.US,D,20140324,000000,41.6287,41.7942,41.2976,41.583,206868.2196824,0
+ASTE.US,D,20140325,000000,41.7575,42.3563,40.3748,40.5076,184072.30108562,0
+ASTE.US,D,20140326,000000,40.7346,40.7346,39.7116,39.7393,184733.09621223,0
+ASTE.US,D,20140327,000000,39.7196,39.9089,39.4867,39.785,202343.53854828,0
+ASTE.US,D,20140328,000000,39.8514,40.8744,39.5224,40.1092,107975.94138319,0
+ASTE.US,D,20140331,000000,40.3014,40.7426,39.7295,40.4332,139589.18731824,0
+ASTE.US,D,20140401,000000,40.135,40.7613,39.7116,40.0368,174001.98512559,0
+ASTE.US,D,20140402,000000,39.6939,40.2747,39.6749,40.0457,439368.22834464,0
+ASTE.US,D,20140403,000000,40.0635,40.2301,39.5868,40.0635,110764.39593273,0
+ASTE.US,D,20140404,000000,39.8117,40.4512,39.0793,39.5501,109281.39007607,0
+ASTE.US,D,20140407,000000,39.5679,39.9189,38.9742,39.4966,213062.54346467,0
+ASTE.US,D,20140408,000000,39.2171,40.2102,39.1447,39.7295,155182.94345873,0
+ASTE.US,D,20140409,000000,39.785,40.3114,39.785,40.0278,140634.35335056,0
+ASTE.US,D,20140410,000000,39.9634,40.3975,39.0506,39.1258,128472.69647837,0
+ASTE.US,D,20140411,000000,38.767,39.1547,38.3517,38.3696,125156.61467505,0
+ASTE.US,D,20140414,000000,38.2873,38.7858,37.8145,38.094,104127.18808851,0
+ASTE.US,D,20140415,000000,38.1545,39.1814,37.6797,39.0129,109688.96447477,0
+ASTE.US,D,20140416,000000,39.2081,39.4867,38.9206,39.0029,66826.059826983,0
+ASTE.US,D,20140417,000000,39.0316,39.7295,38.6412,39.4202,58902.571392788,0
+ASTE.US,D,20140421,000000,39.3905,39.9931,39.0703,39.9931,153949.12293988,0
+ASTE.US,D,20140422,000000,39.2527,39.2626,36.9244,38.2209,651547.02138043,0
+ASTE.US,D,20140423,000000,37.8432,38.7948,37.8432,38.2209,159441.28884717,0
+ASTE.US,D,20140424,000000,38.085,39.339,38.085,38.3417,86363.400929178,0
+ASTE.US,D,20140425,000000,38.5508,38.7631,37.6143,37.7094,147190.85339307,0
+ASTE.US,D,20140428,000000,37.6607,38.1564,36.8043,36.9967,164933.45475444,0
+ASTE.US,D,20140429,000000,37.3852,37.5478,36.5833,36.8321,183071.52434425,0
+ASTE.US,D,20140430,000000,36.841,37.7281,36.3168,36.7846,185692.51020522,0
+ASTE.US,D,20140501,000000,36.841,36.9511,36.2245,36.5279,146451.36815978,0
+ASTE.US,D,20140502,000000,36.6012,37.1018,36.3168,36.499,86938.444016457,0
+ASTE.US,D,20140505,000000,36.1878,36.7201,35.9579,36.619,87674.902707183,0
+ASTE.US,D,20140506,000000,36.5675,36.6934,36.1135,36.1977,128704.73140832,0
+ASTE.US,D,20140507,000000,36.3425,36.6567,35.9004,36.5328,126958.41634853,0
+ASTE.US,D,20140508,000000,36.5833,36.7766,36.3592,36.5675,140026.01829507,0
+ASTE.US,D,20140509,000000,36.3078,36.851,36.2711,36.5753,86909.187438332,0
+ASTE.US,D,20140512,000000,36.842,37.9314,36.8053,37.5121,147154.53488229,0
+ASTE.US,D,20140513,000000,37.5042,37.7481,37.0254,37.0452,91098.931195298,0
+ASTE.US,D,20140514,000000,36.6934,36.9977,36.0015,36.169,93341.599235688,0
+ASTE.US,D,20140515,000000,35.9271,35.9827,35.0786,35.3988,113132.16106579,0
+ASTE.US,D,20140516,000000,35.3185,35.7329,35.2988,35.599,62308.440625516,0
+ASTE.US,D,20140519,000000,35.5604,36.1551,35.3988,35.9559,66126.928494555,0
+ASTE.US,D,20140520,000000,35.8805,36.0104,35.2988,35.834,179353.92122737,0
+ASTE.US,D,20140521,000000,36.7211,36.7211,35.6436,35.815,80536.297644747,0
+ASTE.US,D,20140522,000000,35.8617,36.3782,35.5802,36.1294,103670.18016124,0
+ASTE.US,D,20140523,000000,36.1967,36.8797,36.1967,36.851,98928.596809991,0
+ASTE.US,D,20140527,000000,37.0978,37.7024,36.9074,36.9174,158964.10396948,0
+ASTE.US,D,20140528,000000,36.9074,36.9709,36.6467,36.8331,106645.27150228,0
+ASTE.US,D,20140529,000000,36.7489,37.4229,36.6755,37.3515,92897.70632621,0
+ASTE.US,D,20140530,000000,37.3704,37.3704,36.8153,36.842,101983.38710523,0
+ASTE.US,D,20140602,000000,36.6755,37.1245,36.1967,36.2978,58552.501302812,0
+ASTE.US,D,20140603,000000,36.2334,36.9342,36.064,36.2711,55719.657462321,0
+ASTE.US,D,20140604,000000,36.499,36.499,35.5703,35.8063,184302.31832053,0
+ASTE.US,D,20140605,000000,36.0838,37.2396,35.8805,37.1245,101771.52912569,0
+ASTE.US,D,20140606,000000,37.3704,38.1485,37.306,37.9849,76815.667985298,0
+ASTE.US,D,20140609,000000,37.9126,39.113,37.9126,38.9266,99686.24129867,0
+ASTE.US,D,20140610,000000,38.7144,39.0386,38.4033,38.9355,66620.254932588,0
+ASTE.US,D,20140611,000000,38.7432,39.2141,38.5836,38.9999,144761.54856119,0
+ASTE.US,D,20140612,000000,38.8999,39.3935,38.6669,38.772,114973.30779261,0
+ASTE.US,D,20140613,000000,39.1615,39.1615,38.4399,38.7244,87724.336235739,0
+ASTE.US,D,20140616,000000,38.5836,39.0476,38.3844,38.6867,105847.27311273,0
+ASTE.US,D,20140617,000000,38.5836,39.4381,38.43,39.0386,84633.227429732,0
+ASTE.US,D,20140618,000000,38.8285,39.561,38.8195,39.4084,87052.443786391,0
+ASTE.US,D,20140619,000000,39.107,40.0803,39.107,39.903,63249.695363115,0
+ASTE.US,D,20140620,000000,40.0546,40.4145,39.5045,40.2747,129517.86251069,0
+ASTE.US,D,20140623,000000,40.0368,40.3758,39.1864,39.3003,80338.563530525,0
+ASTE.US,D,20140624,000000,39.3588,39.7612,39.223,39.2596,95065.719650004,0
+ASTE.US,D,20140625,000000,38.8374,39.4282,38.8374,39.2141,75764.448867851,0
+ASTE.US,D,20140626,000000,39.4847,39.4847,38.9712,39.1784,45675.571537843,0
+ASTE.US,D,20140627,000000,38.8999,40.3481,38.8999,40.2835,417569.05109914,0
+ASTE.US,D,20140630,000000,40.135,40.7832,39.6651,40.5086,90890.099758338,0
+ASTE.US,D,20140701,000000,40.5898,41.5108,40.5898,40.803,107783.25150657,0
+ASTE.US,D,20140702,000000,40.7177,41.0408,40.0803,40.4888,143970.61210431,0
+ASTE.US,D,20140703,000000,40.57,40.9318,40.4145,40.6157,79774.617765983,0
+ASTE.US,D,20140707,000000,40.4689,40.7931,39.5391,39.5848,114854.26378507,0
+ASTE.US,D,20140708,000000,39.3984,39.4569,38.8215,39.0763,217937.29468876,0
+ASTE.US,D,20140709,000000,39.1615,39.329,38.8106,38.9176,79928.971436779,0
+ASTE.US,D,20140710,000000,38.432,38.5925,37.8462,38.3368,87142.231215808,0
+ASTE.US,D,20140711,000000,38.1485,38.6867,37.9949,38.5291,69590.30203601,0
+ASTE.US,D,20140714,000000,38.9098,38.9098,38.2644,38.4974,70860.441065632,0
+ASTE.US,D,20140715,000000,38.4874,38.4974,37.8561,37.9949,60934.390301174,0
+ASTE.US,D,20140716,000000,38.0146,38.5123,37.7401,38.089,65903.973192293,0
+ASTE.US,D,20140717,000000,37.7728,38.0335,36.9342,37.0888,89806.597520202,0
+ASTE.US,D,20140718,000000,37.2871,38.1584,36.9709,38.0791,79780.670851112,0
+ASTE.US,D,20140721,000000,37.8005,38.3279,36.851,36.8797,161865.54944142,0
+ASTE.US,D,20140722,000000,38.1485,38.6282,36.9254,37.1722,329019.47759079,0
+ASTE.US,D,20140723,000000,37.3952,38.0236,37.0354,37.8561,199820.41089691,0
+ASTE.US,D,20140724,000000,37.9036,37.9492,37.1899,37.2782,76601.792310731,0
+ASTE.US,D,20140725,000000,36.9074,37.2494,36.7211,37.1801,131014.99223265,0
+ASTE.US,D,20140728,000000,37.1068,37.1801,36.4346,36.8609,94445.278424256,0
+ASTE.US,D,20140729,000000,36.8797,37.0878,36.6062,36.7301,64799.285156205,0
+ASTE.US,D,20140730,000000,36.9342,36.9342,36.4623,36.6656,87292.549496518,0
+ASTE.US,D,20140731,000000,36.4623,36.4623,35.4632,35.8805,190470.41206724,0
+ASTE.US,D,20140801,000000,35.9926,36.1492,35.5306,35.7159,121241.27744394,0
+ASTE.US,D,20140804,000000,35.825,36.1591,35.5703,35.9371,83355.017619937,0
+ASTE.US,D,20140805,000000,35.6436,36.619,35.6436,36.4912,90089.074826235,0
+ASTE.US,D,20140806,000000,36.2434,37.1245,36.2434,36.9074,79177.38003323,0
+ASTE.US,D,20140807,000000,37.0888,37.5081,36.7766,37.1999,111172.97917896,0
+ASTE.US,D,20140808,000000,37.3962,37.8303,37.1116,37.6182,80392.032449167,0
+ASTE.US,D,20140811,000000,37.9433,38.2576,37.6548,37.8204,93842.996453894,0
+ASTE.US,D,20140812,000000,37.628,38.1702,37.2782,37.6182,97793.643348255,0
+ASTE.US,D,20140813,000000,37.6548,38.0523,37.628,37.7848,189420.20179732,0
+ASTE.US,D,20140814,000000,37.7034,38.0256,37.3426,37.7134,95452.108250756,0
+ASTE.US,D,20140815,000000,38.0523,38.1257,36.7945,37.5419,164858.80003784,0
+ASTE.US,D,20140818,000000,37.8957,38.5787,37.8581,38.322,117062.63100972,0
+ASTE.US,D,20140819,000000,38.3031,38.7759,38.2376,38.3646,76416.164366768,0
+ASTE.US,D,20140820,000000,38.1792,38.2376,37.9235,37.9869,46653.144786217,0
+ASTE.US,D,20140821,000000,38.0523,38.5508,37.523,38.1465,126681.99212763,0
+ASTE.US,D,20140822,000000,38.4577,38.4577,37.5795,38.0999,73022.401304298,0
+ASTE.US,D,20140825,000000,38.4428,38.4428,37.9968,38.1425,70303.55723374,0
+ASTE.US,D,20140826,000000,38.312,38.6412,37.9869,38.4815,117211.9404429,0
+ASTE.US,D,20140827,000000,38.6709,38.6807,38.0008,38.434,51805.329078735,0
+ASTE.US,D,20140828,000000,38.3774,38.8602,38.1088,38.5321,60525.80705495,0
+ASTE.US,D,20140829,000000,38.5421,38.5421,38.3397,38.4428,48896.821674128,0
+ASTE.US,D,20140902,000000,38.6322,39.5818,38.4528,38.8602,63167.97871387,0
+ASTE.US,D,20140903,000000,39.0426,39.0426,38.312,38.7086,60191.878525319,0
+ASTE.US,D,20140904,000000,38.651,38.8691,38.1336,38.3309,39508.486638652,0
+ASTE.US,D,20140905,000000,38.1892,38.2506,37.8025,38.091,31155.229160279,0
+ASTE.US,D,20140908,000000,39.2418,39.2418,37.6737,37.7848,47063.745727485,0
+ASTE.US,D,20140909,000000,37.8303,38.2129,37.306,37.5052,53103.71583896,0
+ASTE.US,D,20140910,000000,37.5795,37.7223,37.1444,37.638,29596.559739497,0
+ASTE.US,D,20140911,000000,37.4329,38.091,37.4329,37.9145,30373.372331084,0
+ASTE.US,D,20140912,000000,37.8957,38.4062,37.3426,37.4666,59870.056165946,0
+ASTE.US,D,20140915,000000,37.306,37.4754,36.6359,36.9511,61782.831066792,0
+ASTE.US,D,20140916,000000,36.9699,37.5319,36.3959,37.3228,74783.849076911,0
+ASTE.US,D,20140917,000000,37.3228,37.7223,37.1068,37.4953,66371.069594767,0
+ASTE.US,D,20140918,000000,37.6934,37.6934,37.0631,37.297,69676.054075341,0
+ASTE.US,D,20140919,000000,37.3872,37.3872,36.0263,36.2116,145178.20258759,0
+ASTE.US,D,20140922,000000,35.8954,35.8954,34.4731,35.5564,68366.569992379,0
+ASTE.US,D,20140923,000000,35.377,35.7696,34.9537,35.0627,94495.720800334,0
+ASTE.US,D,20140924,000000,35.045,35.045,34.359,34.6365,68992.055455735,0
+ASTE.US,D,20140925,000000,34.5028,34.5929,33.7405,34.0081,64471.409711703,0
+ASTE.US,D,20140926,000000,34.0329,34.6544,33.8625,34.5127,104221.01090801,0
+ASTE.US,D,20140929,000000,34.0904,34.7019,34.0329,34.6365,50036.81937347,0
+ASTE.US,D,20140930,000000,34.5831,34.6742,33.7315,33.7504,98848.897855789,0
+ASTE.US,D,20141001,000000,33.7038,34.8765,33.1121,33.335,79718.122304777,0
+ASTE.US,D,20141002,000000,33.7315,33.9913,33.1853,33.7604,33867.011298185,0
+ASTE.US,D,20141003,000000,34.0805,34.4244,33.7604,33.9079,71732.085324245,0
+ASTE.US,D,20141006,000000,34.0081,34.2133,33.5333,33.573,61583.079257526,0
+ASTE.US,D,20141007,000000,33.4064,33.573,32.5193,32.5767,117626.57677427,0
+ASTE.US,D,20141008,000000,32.537,33.7038,32.3329,33.573,91990.752404342,0
+ASTE.US,D,20141009,000000,33.4709,33.4788,32.0098,32.3895,111183.06765417,0
+ASTE.US,D,20141010,000000,32.2219,33.0842,31.7203,32.1852,119344.64410345,0
+ASTE.US,D,20141013,000000,32.2318,33.0368,31.8997,32.2418,91095.904652734,0
+ASTE.US,D,20141014,000000,32.6114,33.9348,32.3805,33.008,73778.028097933,0
+ASTE.US,D,20141015,000000,32.5946,34.1944,32.3984,33.8248,90523.888108019,0
+ASTE.US,D,20141016,000000,33.2905,34.7843,33.2905,34.5215,94976.941068109,0
+ASTE.US,D,20141017,000000,34.5494,34.9726,33.8625,33.9823,105725.20256262,0
+ASTE.US,D,20141020,000000,33.9169,34.2777,33.4511,34.1856,92946.131007243,0
+ASTE.US,D,20141021,000000,32.3895,34.7843,32.3895,33.9546,217336.02156593,0
+ASTE.US,D,20141022,000000,34.017,34.0805,32.1446,32.2982,282074.77587084,0
+ASTE.US,D,20141023,000000,32.7423,33.9446,32.2129,33.6562,102097.38687516,0
+ASTE.US,D,20141024,000000,33.6027,33.8702,33.3717,33.5928,66385.193460068,0
+ASTE.US,D,20141027,000000,33.3787,33.4956,32.7948,33.3717,56462.169238175,0
+ASTE.US,D,20141028,000000,33.6562,35.3502,33.6562,35.2411,116662.11854367,0
+ASTE.US,D,20141029,000000,35.3036,35.8517,34.8041,34.8883,86461.259138767,0
+ASTE.US,D,20141030,000000,34.6544,35.5723,34.368,34.7654,72407.004316156,0
+ASTE.US,D,20141031,000000,35.604,35.8855,35.0093,35.0826,105923.94552437,0
+ASTE.US,D,20141103,000000,35.2411,35.5525,34.6207,34.8605,68536.056375998,0
+ASTE.US,D,20141104,000000,34.7019,34.9072,34.2044,34.7753,233494.73231847,0
+ASTE.US,D,20141105,000000,34.8547,35.4206,34.8547,35.2411,85885.207203967,0
+ASTE.US,D,20141106,000000,35.3592,35.6685,35.1947,35.605,82838.487688908,0
+ASTE.US,D,20141107,000000,35.5178,36.1591,35.4989,36.0927,88105.680598881,0
+ASTE.US,D,20141110,000000,36.1492,36.7052,36.1492,36.6954,93161.015529332,0
+ASTE.US,D,20141111,000000,36.5933,36.8737,36.1967,36.4446,77539.011658244,0
+ASTE.US,D,20141112,000000,36.2047,36.8877,35.7299,36.6497,43077.78916987,0
+ASTE.US,D,20141113,000000,36.5695,36.9283,35.3592,35.4593,138624.72908765,0
+ASTE.US,D,20141114,000000,35.4891,35.6952,35.161,35.2768,74650.681204067,0
+ASTE.US,D,20141117,000000,35.148,35.5178,34.9429,35.2581,75523.334310202,0
+ASTE.US,D,20141118,000000,35.3325,35.8974,35.1024,35.3235,62484.988941785,0
+ASTE.US,D,20141119,000000,35.3135,35.5872,34.8695,35.2411,73259.480471861,0
+ASTE.US,D,20141120,000000,35.044,36.5753,35.044,36.4159,84181.263740081,0
+ASTE.US,D,20141121,000000,36.8083,37.7461,36.8083,37.4299,140532.45975088,0
+ASTE.US,D,20141124,000000,37.7718,38.1237,37.0017,37.0681,114551.6095286,0
+ASTE.US,D,20141125,000000,37.2553,37.529,36.7885,36.9828,72879.144956238,0
+ASTE.US,D,20141126,000000,36.8837,37.529,36.4633,37.4814,76719.827470752,0
+ASTE.US,D,20141128,000000,37.7004,37.7004,36.2235,36.4356,110801.72329103,0
+ASTE.US,D,20141201,000000,36.0005,36.2711,35.0627,35.0926,76822.729917949,0
+ASTE.US,D,20141202,000000,35.3036,36.2533,35.148,35.6685,74546.769909349,0
+ASTE.US,D,20141203,000000,35.5772,36.4922,35.5772,36.0371,74846.397623247,0
+ASTE.US,D,20141204,000000,36.063,36.2533,35.3325,35.7666,79987.484593028,0
+ASTE.US,D,20141205,000000,35.7476,36.3265,35.6862,36.0728,109655.67250656,0
+ASTE.US,D,20141208,000000,35.9073,36.6398,35.2224,35.2858,94682.357591818,0
+ASTE.US,D,20141209,000000,35.1293,36.3652,34.7694,36.1204,82888.930064984,0
+ASTE.US,D,20141210,000000,35.8697,36.3168,34.6266,34.8031,61339.947004835,0
+ASTE.US,D,20141211,000000,35.0727,35.377,34.4324,34.481,55673.25047633,0
+ASTE.US,D,20141212,000000,34.0398,34.5195,33.8395,33.9309,56696.221863175,0
+ASTE.US,D,20141215,000000,34.4611,34.5542,33.6622,33.7761,61416.619416472,0
+ASTE.US,D,20141216,000000,33.7464,34.822,33.7464,33.8585,93131.758951206,0
+ASTE.US,D,20141217,000000,33.8208,35.369,33.5977,35.3235,72254.668340403,0
+ASTE.US,D,20141218,000000,35.823,36.0005,34.8595,35.8697,62131.892309246,0
+ASTE.US,D,20141219,000000,35.7953,36.1392,35.0826,35.5673,236424.42552103,0
+ASTE.US,D,20141222,000000,35.6783,35.8043,35.2768,35.6139,61580.052714962,0
+ASTE.US,D,20141223,000000,35.8786,36.4356,35.4504,36.3602,81503.782417907,0
+ASTE.US,D,20141224,000000,36.511,36.7696,36.3792,36.5298,27173.307992751,0
+ASTE.US,D,20141226,000000,36.7696,37.407,36.7241,37.0502,61881.698123903,0
+ASTE.US,D,20141229,000000,37.1295,37.519,36.855,37.1672,36668.580865509,0
+ASTE.US,D,20141230,000000,37.5012,37.5012,36.6022,37.1582,47597.426066381,0
+ASTE.US,D,20141231,000000,37.3485,37.3485,36.3265,36.4733,39831.317845546,0
+ASTE.US,D,20150102,000000,36.6497,36.6686,35.3423,35.9361,98125.554182843,0
+ASTE.US,D,20150105,000000,35.605,35.605,34.3749,34.6999,55985.993208008,0
+ASTE.US,D,20150106,000000,34.8695,34.8695,33.5155,33.8585,71461.714188471,0
+ASTE.US,D,20150107,000000,34.2202,34.3105,33.4014,33.9407,94939.613709811,0
+ASTE.US,D,20150108,000000,34.2658,34.8497,33.6294,34.1539,208679.10098358,0
+ASTE.US,D,20150109,000000,34.1915,34.2559,33.8942,34.0319,174177.52459434,0
+ASTE.US,D,20150112,000000,33.9506,34.0319,32.9464,33.1983,87525.593273995,0
+ASTE.US,D,20150113,000000,33.5283,34.2282,32.882,33.4907,98571.464787365,0
+ASTE.US,D,20150114,000000,32.7711,33.4461,32.7453,33.1695,83245.053240089,0
+ASTE.US,D,20150115,000000,33.3123,33.3827,31.5737,31.8343,88002.778151684,0
+ASTE.US,D,20150116,000000,31.7382,32.7007,31.4547,32.662,107178.95184116,0
+ASTE.US,D,20150120,000000,33.0882,33.0882,32.2428,32.539,60977.770744601,0
+ASTE.US,D,20150121,000000,32.6432,33.0972,32.4439,32.7532,94377.685640312,0
+ASTE.US,D,20150122,000000,32.8068,34.1539,32.7195,33.9606,122020.10773058,0
+ASTE.US,D,20150123,000000,34.2202,34.5484,33.6444,34.2381,94552.216261539,0
+ASTE.US,D,20150126,000000,34.5909,34.7883,34.2014,34.6524,68444.251251537,0
+ASTE.US,D,20150127,000000,34.014,34.2658,33.4302,33.6354,69991.823349584,0
+ASTE.US,D,20150128,000000,33.6721,33.7921,32.5877,32.9009,66784.6970786,0
+ASTE.US,D,20150129,000000,33.0208,33.578,32.5966,33.5383,71705.855288686,0
+ASTE.US,D,20150130,000000,33.6998,33.6998,32.7195,32.9921,99514.737220008,0
+ASTE.US,D,20150202,000000,33.1795,34.134,32.9376,34.0497,60081.914145471,0
+ASTE.US,D,20150203,000000,34.3749,35.3502,34.3749,35.1658,81626.861815534,0
+ASTE.US,D,20150204,000000,34.8794,35.2134,34.1826,34.5384,79127.946504674,0
+ASTE.US,D,20150205,000000,34.6355,35.267,34.0696,35.1381,72425.163571545,0
+ASTE.US,D,20150206,000000,35.2035,35.7042,34.5156,35.3235,79148.123455104,0
+ASTE.US,D,20150209,000000,34.357,35.5088,34.357,35.2035,47602.470303989,0
+ASTE.US,D,20150210,000000,35.5673,35.5673,34.5741,35.1293,108984.78890473,0
+ASTE.US,D,20150211,000000,35.0251,35.8597,34.6524,35.6685,126538.73577957,0
+ASTE.US,D,20150212,000000,35.9073,36.0461,35.4216,35.6595,119603.91791648,0
+ASTE.US,D,20150213,000000,35.6595,36.055,35.4891,35.714,86911.205133375,0
+ASTE.US,D,20150217,000000,35.5872,35.9648,35.4504,35.833,154003.60070605,0
+ASTE.US,D,20150218,000000,35.5475,36.2334,35.5475,36.1789,148731.36355847,0
+ASTE.US,D,20150219,000000,35.9261,36.5496,35.6862,36.501,97721.006326705,0
+ASTE.US,D,20150220,000000,36.501,36.7508,36.0461,36.4356,160901.09121084,0
+ASTE.US,D,20150223,000000,36.3792,36.5753,35.9559,36.5397,135002.96648531,0
+ASTE.US,D,20150224,000000,38.0404,39.7106,37.5766,39.327,299884.97001616,0
+ASTE.US,D,20150225,000000,39.4648,40.3322,39.2468,39.6739,150068.0865245,0
+ASTE.US,D,20150226,000000,39.6839,39.9079,39.5511,39.784,168826.59734007,0
+ASTE.US,D,20150227,000000,39.6651,40.012,39.1575,39.6839,112277.66721505,0
+ASTE.US,D,20150302,000000,39.22,39.9624,39.22,39.4926,79214.707391526,0
+ASTE.US,D,20150303,000000,39.337,39.6006,39.1834,39.3865,91610.416888721,0
+ASTE.US,D,20150304,000000,39.2468,39.4648,38.8602,39.0346,82020.312348936,0
+ASTE.US,D,20150305,000000,38.9494,38.9494,38.1237,38.6996,87300.620276691,0
+ASTE.US,D,20150306,000000,38.3377,39.0545,38.1673,38.7571,91818.239478159,0
+ASTE.US,D,20150309,000000,38.7858,39.6215,38.7858,39.5114,103972.8344177,0
+ASTE.US,D,20150310,000000,39.1487,39.4668,38.7571,39.3687,97734.121344485,0
+ASTE.US,D,20150311,000000,39.3488,39.8723,39.0257,39.8137,149019.89394962,0
+ASTE.US,D,20150312,000000,39.8236,40.3649,39.6472,40.3262,209016.05605577,0
+ASTE.US,D,20150313,000000,40.1607,40.1607,38.7571,39.6671,101818.94495921,0
+ASTE.US,D,20150316,000000,39.9951,40.4779,39.6215,40.4125,109240.02732768,0
+ASTE.US,D,20150317,000000,40.2063,40.2063,39.5948,39.8723,96118.956462494,0
+ASTE.US,D,20150318,000000,39.7136,40.2538,39.4182,40.2538,146118.44847766,0
+ASTE.US,D,20150319,000000,39.9387,40.4779,39.9387,40.3549,83862.467923274,0
+ASTE.US,D,20150320,000000,40.5968,40.7841,39.7413,40.0775,241167.0177198,0
+ASTE.US,D,20150323,000000,40.0496,40.4125,39.8723,39.901,104615.47028892,0
+ASTE.US,D,20150324,000000,39.8236,40.3351,39.6671,40.114,154291.12224968,0
+ASTE.US,D,20150325,000000,40.1884,40.6147,39.8534,39.9654,171814.80369888,0
+ASTE.US,D,20150326,000000,40.0239,40.4125,39.6295,39.8048,81714.631549909,0
+ASTE.US,D,20150327,000000,39.7315,39.9197,39.2021,39.6295,91712.310488396,0
+ASTE.US,D,20150330,000000,39.9297,40.2895,39.8534,40.1785,145686.66173845,0
+ASTE.US,D,20150331,000000,40.0408,40.1687,39.7513,39.8812,146880.12835643,0
+ASTE.US,D,20150401,000000,39.5114,39.9554,39.1674,39.2478,129452.28742178,0
+ASTE.US,D,20150402,000000,39.1674,39.7046,38.9147,39.0643,113752.60229154,0
+ASTE.US,D,20150406,000000,39.2834,39.7513,38.7948,39.5481,102680.5007426,0
+ASTE.US,D,20150407,000000,39.5758,39.7216,39.2577,39.329,63119.554032835,0
+ASTE.US,D,20150408,000000,39.3984,39.4084,39.0069,39.0446,51934.461561493,0
+ASTE.US,D,20150409,000000,39.0356,39.2696,38.6412,39.0643,30892.928804678,0
+ASTE.US,D,20150410,000000,39.2834,39.2834,38.8969,38.9603,43653.841104671,0
+ASTE.US,D,20150413,000000,38.6709,39.0069,38.6609,38.8502,35377.256037934,0
+ASTE.US,D,20150414,000000,39.1397,39.1397,38.4795,38.7284,124506.91687119,0
+ASTE.US,D,20150415,000000,38.9405,39.3687,38.5311,39.1674,148654.69114682,0
+ASTE.US,D,20150416,000000,39.3191,39.3191,38.879,39.1397,46578.490069623,0
+ASTE.US,D,20150417,000000,38.6609,38.8046,37.9472,38.0583,58598.908288804,0
+ASTE.US,D,20150420,000000,38.31,38.8146,38.0483,38.5866,76058.02349662,0
+ASTE.US,D,20150421,000000,42.2987,42.2987,38.9603,39.6572,218181.43578898,0
+ASTE.US,D,20150422,000000,39.8236,40.4976,39.0693,39.8048,122915.96432971,0
+ASTE.US,D,20150423,000000,39.7682,40.2717,39.5391,40.0695,214928.91137952,0
+ASTE.US,D,20150424,000000,39.901,40.4224,39.6959,40.0775,98744.986561071,0
+ASTE.US,D,20150427,000000,40.0596,40.579,39.7513,40.0496,128699.68717071,0
+ASTE.US,D,20150428,000000,39.9852,40.8684,39.8812,40.5523,124773.25261686,0
+ASTE.US,D,20150429,000000,40.2985,40.6147,40.0496,40.0775,78920.123915236,0
+ASTE.US,D,20150430,000000,39.8812,40.0328,39.0545,39.1397,126439.86872245,0
+ASTE.US,D,20150501,000000,39.6472,39.6472,39.0257,39.3488,101389.17591504,0
+ASTE.US,D,20150504,000000,39.4569,39.6215,39.1844,39.2577,76014.643053193,0
+ASTE.US,D,20150505,000000,39.1297,39.2834,38.4884,38.6045,86125.312914094,0
+ASTE.US,D,20150506,000000,38.7284,38.7471,38.4607,38.6907,76535.208374309,0
+ASTE.US,D,20150507,000000,38.5777,38.9969,38.3368,38.7184,66170.30893798,0
+ASTE.US,D,20150508,000000,39.1942,39.1942,38.5499,38.5866,50198.234976918,0
+ASTE.US,D,20150511,000000,38.5311,39.341,38.4121,38.7373,210333.61091891,0
+ASTE.US,D,20150512,000000,38.4697,39.4777,38.2347,39.1854,100819.17706537,0
+ASTE.US,D,20150513,000000,39.2933,39.6305,39.2666,39.5054,72929.587332316,0
+ASTE.US,D,20150514,000000,39.7622,40.3114,39.5322,40.0803,48373.229810447,0
+ASTE.US,D,20150515,000000,40.0903,40.4639,39.6592,40.0803,82806.204568218,0
+ASTE.US,D,20150518,000000,40.0626,40.4927,40.0526,40.2201,178619.48023169,0
+ASTE.US,D,20150519,000000,40.2578,40.2578,39.0554,39.8366,77075.950645856,0
+ASTE.US,D,20150520,000000,40.0348,40.3688,39.7246,40.1448,75188.39693305,0
+ASTE.US,D,20150521,000000,40.6117,40.6117,39.9506,40.0903,78407.629374292,0
+ASTE.US,D,20150522,000000,40.0725,40.3876,39.5679,39.6305,40972.32439241,0
+ASTE.US,D,20150526,000000,39.4966,39.4966,38.5499,38.9058,55901.250016198,0
+ASTE.US,D,20150527,000000,38.9157,39.4301,38.432,39.2933,63606.827385741,0
+ASTE.US,D,20150528,000000,39.2488,39.2586,38.3567,39.1497,70321.716489129,0
+ASTE.US,D,20150529,000000,39.111,39.6135,38.5411,38.5499,70789.821739125,0
+ASTE.US,D,20150601,000000,38.9335,38.9335,37.8908,38.4697,44853.360807785,0
+ASTE.US,D,20150602,000000,38.6609,39.3805,38.3844,38.8146,41576.624057814,0
+ASTE.US,D,20150603,000000,38.7948,39.3805,38.7284,39.2586,66825.050979462,0
+ASTE.US,D,20150604,000000,39.1497,39.3608,38.7284,39.1307,60712.443846434,0
+ASTE.US,D,20150605,000000,39.0179,39.45,38.6322,39.2745,34966.655096667,0
+ASTE.US,D,20150608,000000,38.9058,39.2586,38.8602,38.879,72294.013393745,0
+ASTE.US,D,20150609,000000,38.7948,39.221,38.4786,38.8225,43060.638762005,0
+ASTE.US,D,20150610,000000,38.9792,40.0259,38.6134,39.6689,69037.453594205,0
+ASTE.US,D,20150611,000000,39.78,39.78,39.0079,39.2666,45988.314269521,0
+ASTE.US,D,20150612,000000,39.2388,39.4688,38.7571,39.121,30353.195380654,0
+ASTE.US,D,20150615,000000,38.8502,38.9415,38.1752,38.5598,100828.25669305,0
+ASTE.US,D,20150616,000000,38.0008,38.7373,37.8997,38.6412,69719.434518767,0
+ASTE.US,D,20150617,000000,39.45,40.3014,38.9514,39.0554,90743.816867715,0
+ASTE.US,D,20150618,000000,39.2933,39.8266,38.9058,39.8266,85056.94338878,0
+ASTE.US,D,20150619,000000,39.9506,40.9397,39.9506,40.6375,154990.25358211,0
+ASTE.US,D,20150622,000000,41.0855,41.0855,40.2668,40.3876,88704.936026678,0
+ASTE.US,D,20150623,000000,40.4263,40.6662,40.135,40.3589,83464.981999786,0
+ASTE.US,D,20150624,000000,40.3202,40.5284,39.8167,39.904,45476.828576098,0
+ASTE.US,D,20150625,000000,40.0437,40.0437,39.0179,39.4688,56739.6023066,0
+ASTE.US,D,20150626,000000,39.6305,39.8653,39.2666,39.5124,173117.2258492,0
+ASTE.US,D,20150629,000000,39.2309,39.6305,38.7184,38.9236,98250.651275515,0
+ASTE.US,D,20150630,000000,39.2745,39.3508,38.7373,38.989,104647.75340963,0
+ASTE.US,D,20150701,000000,39.4202,39.5778,38.432,38.9058,78835.380723426,0
+ASTE.US,D,20150702,000000,38.9335,39.0653,38.31,38.5411,42689.382874076,0
+ASTE.US,D,20150706,000000,38.1574,38.9157,37.9185,38.2913,54380.916801233,0
+ASTE.US,D,20150707,000000,38.2249,38.2347,37.647,37.9086,71649.359827478,0
+ASTE.US,D,20150708,000000,37.7044,38.0196,36.9015,37.3406,100502.3989436,0
+ASTE.US,D,20150709,000000,37.8234,37.861,36.8737,37.0868,106293.18371725,0
+ASTE.US,D,20150710,000000,37.4329,37.4506,36.9382,37.2563,100712.23922808,0
+ASTE.US,D,20150713,000000,37.5518,38.4121,37.2563,38.3656,104362.24956102,0
+ASTE.US,D,20150714,000000,38.3744,39.3211,38.2446,39.0554,85945.738055259,0
+ASTE.US,D,20150715,000000,39.121,39.341,38.6232,38.6807,100562.92979489,0
+ASTE.US,D,20150716,000000,39.0456,39.2488,38.7471,38.8146,41723.915795959,0
+ASTE.US,D,20150717,000000,38.9514,39.0179,38.3001,38.5311,73043.587102251,0
+ASTE.US,D,20150720,000000,38.5064,38.7373,38.1951,38.651,176552.35166004,0
+ASTE.US,D,20150721,000000,32.9109,40.8179,32.1634,38.7759,491679.99887918,0
+ASTE.US,D,20150722,000000,38.094,38.094,34.9884,35.9034,400077.65277064,0
+ASTE.US,D,20150723,000000,35.8934,36.3068,34.6168,35.2244,229535.00579643,0
+ASTE.US,D,20150724,000000,35.2244,35.4929,34.3917,35.2601,152739.51476156,0
+ASTE.US,D,20150727,000000,35.046,35.6179,34.7258,35.2501,138257.50858981,0
+ASTE.US,D,20150728,000000,35.5029,35.7339,34.7258,35.5515,105003.87658472,0
+ASTE.US,D,20150729,000000,35.6079,36.4912,35.379,36.0887,82266.471144194,0
+ASTE.US,D,20150730,000000,36.06,36.5279,35.8657,36.3325,106188.26357501,0
+ASTE.US,D,20150731,000000,36.5189,37.0948,36.06,36.6497,81731.781957776,0
+ASTE.US,D,20150803,000000,36.7598,36.7598,35.2878,35.7339,81118.402664678,0
+ASTE.US,D,20150804,000000,35.6902,36.0788,34.9161,35.0846,105650.54784603,0
+ASTE.US,D,20150805,000000,35.3056,36.0144,35.3056,35.6724,60494.532781782,0
+ASTE.US,D,20150806,000000,35.7339,36.06,35.2154,35.819,82130.276728784,0
+ASTE.US,D,20150807,000000,35.6446,36.1363,35.1658,35.5802,72319.234581783,0
+ASTE.US,D,20150810,000000,35.8567,37.0809,35.829,36.7359,79489.113917386,0
+ASTE.US,D,20150811,000000,36.4832,36.7538,36.052,36.4922,135760.610974,0
+ASTE.US,D,20150812,000000,36.288,37.2792,35.6446,36.2611,48354.061707538,0
+ASTE.US,D,20150813,000000,36.3158,36.3602,35.7516,36.0698,186469.32279681,0
+ASTE.US,D,20150814,000000,36.06,36.3505,35.7993,36.0698,148381.29346849,0
+ASTE.US,D,20150817,000000,35.9707,36.2611,35.4524,35.8934,141321.37851273,0
+ASTE.US,D,20150818,000000,35.6982,37.2216,35.156,35.4434,53064.370785621,0
+ASTE.US,D,20150819,000000,35.2314,35.4236,34.25,34.9508,86226.197666248,0
+ASTE.US,D,20150820,000000,34.586,35.5208,33.8088,33.8288,71572.687415841,0
+ASTE.US,D,20150821,000000,32.9297,35.034,32.9297,33.9139,124633.02281137,0
+ASTE.US,D,20150824,000000,32.6234,34.5949,32.4152,32.9941,121796.1435808,0
+ASTE.US,D,20150825,000000,33.6978,34.1082,32.8088,32.9217,129552.16332642,0
+ASTE.US,D,20150826,000000,33.6156,34.1925,33.3787,33.9616,96820.105489967,0
+ASTE.US,D,20150827,000000,34.1172,34.9963,33.5858,34.4364,132546.42277035,0
+ASTE.US,D,20150828,000000,34.2123,35.369,34.2123,34.697,92431.618771257,0
+ASTE.US,D,20150831,000000,35.3859,37.1552,35.3859,36.9312,247129.30657213,0
+ASTE.US,D,20150901,000000,36.2225,37.1632,35.5306,35.6803,133834.72105537,0
+ASTE.US,D,20150902,000000,36.0253,36.4159,35.2481,35.7893,194277.80261355,0
+ASTE.US,D,20150903,000000,35.7339,36.4733,35.3145,35.7419,193421.29106775,0
+ASTE.US,D,20150904,000000,35.3334,35.7339,35.0529,35.2768,116286.82726566,0
+ASTE.US,D,20150908,000000,35.7339,35.7893,35.1658,35.5118,295482.35943213,0
+ASTE.US,D,20150909,000000,35.8835,36.4535,34.9696,35.0727,94140.606472749,0
+ASTE.US,D,20150910,000000,34.9042,34.9606,34.2024,34.2123,99807.303001255,0
+ASTE.US,D,20150911,000000,33.8475,36.1947,33.3867,33.4164,161007.0202006,0
+ASTE.US,D,20150914,000000,33.4252,33.4252,32.7096,32.8088,203478.49201002,0
+ASTE.US,D,20150915,000000,32.8088,34.5048,32.8088,34.3412,91469.178235704,0
+ASTE.US,D,20150916,000000,34.3323,34.8288,34.2123,34.6048,76384.8900936,0
+ASTE.US,D,20150917,000000,34.5424,34.9042,33.9972,34.1549,67430.359492387,0
+ASTE.US,D,20150918,000000,33.6057,34.2024,33.0426,33.1556,100455.99195761,0
+ASTE.US,D,20150921,000000,33.2993,33.7167,33.223,33.4252,47927.319205925,0
+ASTE.US,D,20150922,000000,33.0705,33.3618,32.8088,32.8464,79915.856418998,0
+ASTE.US,D,20150923,000000,32.8742,33.1378,32.5103,32.6997,110815.84715633,0
+ASTE.US,D,20150924,000000,32.2873,32.2963,31.866,31.9611,106744.13855938,0
+ASTE.US,D,20150925,000000,32.2963,32.4052,31.76,32.1466,87618.407245976,0
+ASTE.US,D,20150928,000000,32.7274,33.335,31.1841,31.1841,217637.66697487,0
+ASTE.US,D,20150929,000000,31.1267,31.8561,30.8669,31.4349,306605.91220466,0
+ASTE.US,D,20150930,000000,31.6133,31.7233,31.1097,31.3228,232791.56559596,0
+ASTE.US,D,20151001,000000,31.3061,31.4072,30.5585,30.8937,207756.00550136,0
+ASTE.US,D,20151002,000000,30.6062,31.7412,30.2028,31.6777,120139.61595042,0
+ASTE.US,D,20151005,000000,31.9137,33.4887,31.6332,33.2993,188373.01806997,0
+ASTE.US,D,20151006,000000,33.2329,33.9616,33.1378,33.3867,186145.48274239,0
+ASTE.US,D,20151007,000000,33.4986,34.7059,33.4986,34.2123,158003.68112896,0
+ASTE.US,D,20151008,000000,34.0706,35.0529,34.0706,34.7803,172561.35086482,0
+ASTE.US,D,20151009,000000,34.8765,35.3046,34.2787,34.3877,254079.25714803,0
+ASTE.US,D,20151012,000000,34.4264,34.697,33.9319,34.1172,73516.736589853,0
+ASTE.US,D,20151013,000000,33.9616,34.4364,33.353,33.4342,55098.207389051,0
+ASTE.US,D,20151014,000000,33.4887,33.9139,32.8652,32.9128,101952.11283206,0
+ASTE.US,D,20151015,000000,32.8553,33.4511,32.0702,32.9217,147310.90624813,0
+ASTE.US,D,20151016,000000,32.893,32.893,32.1724,32.6234,107088.15556423,0
+ASTE.US,D,20151019,000000,32.3617,32.9079,32.1912,32.3151,130786.99269278,0
+ASTE.US,D,20151020,000000,31.5478,31.7799,29.2096,30.2494,506766.30471634,0
+ASTE.US,D,20151021,000000,30.1661,30.1949,28.7536,29.5852,337736.92902444,0
+ASTE.US,D,20151022,000000,29.7061,30.7043,29.5476,29.8638,197593.88441687,0
+ASTE.US,D,20151023,000000,30.0443,30.6152,29.6764,30.1949,139184.6394621,0
+ASTE.US,D,20151026,000000,30.2028,30.5875,29.391,29.4078,100561.92094737,0
+ASTE.US,D,20151027,000000,29.1809,30.2751,28.8954,29.2273,187857.49698646,0
+ASTE.US,D,20151028,000000,29.2463,30.5308,29.2463,30.4912,107621.83590312,0
+ASTE.US,D,20151029,000000,30.3287,30.848,30.1007,30.176,55417.003205858,0
+ASTE.US,D,20151030,000000,30.1007,30.742,29.95,30.3782,112971.75430986,0
+ASTE.US,D,20151102,000000,30.3287,31.7055,30.3287,31.6044,104741.57622913,0
+ASTE.US,D,20151103,000000,31.5578,33.1646,31.4736,32.884,238700.38552964,0
+ASTE.US,D,20151104,000000,32.9396,33.2993,32.434,32.9941,176534.19240466,0
+ASTE.US,D,20151105,000000,33.0139,35.8657,32.8553,35.7993,332601.89513978,0
+ASTE.US,D,20151106,000000,35.606,36.391,34.9389,36.2434,236663.52238364,0
+ASTE.US,D,20151109,000000,36.0907,36.167,34.3373,34.5572,137496.83755857,0
+ASTE.US,D,20151110,000000,34.4511,35.1183,34.2361,34.9676,115024.75901621,0
+ASTE.US,D,20151111,000000,34.9943,35.5594,34.7873,34.9389,122493.25721818,0
+ASTE.US,D,20151112,000000,34.5831,35.0231,33.0148,33.9843,168161.76682338,0
+ASTE.US,D,20151113,000000,33.7484,37.0383,33.1576,34.246,71169.148407224,0
+ASTE.US,D,20151116,000000,34.1499,34.7971,34.1132,34.5662,91337.019210382,0
+ASTE.US,D,20151117,000000,34.5484,35.0608,31.76,34.2748,119396.09532705,0
+ASTE.US,D,20151118,000000,34.4125,35.0707,34.3927,34.7783,159091.21875719,0
+ASTE.US,D,20151119,000000,34.5929,35.8567,34.2361,35.6347,139565.98382525,0
+ASTE.US,D,20151120,000000,35.7893,36.3168,35.1827,36.0084,155249.52739515,0
+ASTE.US,D,20151123,000000,35.9886,36.6062,35.7419,36.5972,106274.01561435,0
+ASTE.US,D,20151124,000000,36.4376,38.096,36.2334,38.0315,141166.01599442,0
+ASTE.US,D,20151125,000000,37.863,38.313,37.5617,38.087,219803.66260362,0
+ASTE.US,D,20151127,000000,38.0672,38.0672,37.3208,37.3485,38410.860535213,0
+ASTE.US,D,20151130,000000,37.5052,38.1317,37.3119,37.7688,128469.66993581,0
+ASTE.US,D,20151201,000000,37.7421,38.3973,36.9342,37.6192,88824.988881741,0
+ASTE.US,D,20151202,000000,37.6747,37.9572,37.1762,37.4666,62670.61688575,0
+ASTE.US,D,20151203,000000,37.7877,37.7877,36.3216,36.6437,101871.40503033,0
+ASTE.US,D,20151204,000000,37.0383,38.096,36.503,37.9829,181390.78437336,0
+ASTE.US,D,20151207,000000,37.9472,38.0404,37.0095,37.0671,274222.91561067,0
+ASTE.US,D,20151208,000000,36.6537,36.9254,36.2621,36.7945,192076.49732154,0
+ASTE.US,D,20151209,000000,36.8043,39.1834,36.8043,37.4754,199956.60531231,0
+ASTE.US,D,20151210,000000,37.3387,37.7231,36.616,36.9342,145326.50317325,0
+ASTE.US,D,20151211,000000,36.2136,37.3119,36.1571,36.3265,102968.02228625,0
+ASTE.US,D,20151214,000000,36.3812,37.0095,35.7793,36.6437,95743.665184481,0
+ASTE.US,D,20151215,000000,36.7558,37.1859,35.9985,36.5318,159944.70376041,0
+ASTE.US,D,20151216,000000,36.6339,37.8155,36.5318,37.2553,174458.99305285,0
+ASTE.US,D,20151217,000000,37.2831,37.6657,36.4852,36.6437,119721.9530765,0
+ASTE.US,D,20151218,000000,36.5516,36.7846,35.8093,35.829,293322.41688852,0
+ASTE.US,D,20151221,000000,36.1274,36.3088,35.5693,36.2235,85251.650960437,0
+ASTE.US,D,20151222,000000,36.3435,37.4506,35.8657,37.4417,119693.70534589,0
+ASTE.US,D,20151223,000000,37.7231,39.3122,37.7231,39.2021,147781.02919317,0
+ASTE.US,D,20151224,000000,39.1287,39.3508,38.772,38.8672,44867.484673086,0
+ASTE.US,D,20151228,000000,38.7144,38.7818,37.8828,38.2386,109192.61149417,0
+ASTE.US,D,20151229,000000,38.426,38.7333,37.9472,38.4637,67327.45704519,0
+ASTE.US,D,20151230,000000,38.3696,38.647,38.1187,38.4538,37214.367374664,0
+ASTE.US,D,20151231,000000,38.2863,38.8859,38.096,38.1415,75880.466332829,0
+ASTE.US,D,20160104,000000,37.5617,37.6847,36.8609,37.0195,118788.76911908,0
+ASTE.US,D,20160105,000000,37.0482,37.0482,35.7339,36.3712,70645.556543543,0
+ASTE.US,D,20160106,000000,35.9221,36.0996,35.3135,35.7706,92672.733328905,0
+ASTE.US,D,20160107,000000,35.042,35.2114,34.366,34.4611,118967.33513039,0
+ASTE.US,D,20160108,000000,34.5761,34.5761,33.5403,33.6641,120783.26066917,0
+ASTE.US,D,20160111,000000,33.9089,34.0835,33.2636,33.8525,113128.12567571,0
+ASTE.US,D,20160112,000000,34.0835,34.1885,33.1576,33.58,87615.380703412,0
+ASTE.US,D,20160113,000000,33.7385,33.9002,31.9414,32.1277,106924.72226573,0
+ASTE.US,D,20160114,000000,32.3706,33.4282,31.8551,32.9684,116336.26079421,0
+ASTE.US,D,20160115,000000,31.9217,33.0823,31.1761,33.0148,79510.299715338,0
+ASTE.US,D,20160119,000000,33.2636,33.2636,32.0702,32.4162,216282.78475343,0
+ASTE.US,D,20160120,000000,32.0534,33.4184,31.4716,33.0525,111838.81854317,0
+ASTE.US,D,20160121,000000,33.0823,33.6641,32.4816,32.895,97220.61795602,0
+ASTE.US,D,20160122,000000,33.4451,34.019,32.672,33.1963,106428.36928514,0
+ASTE.US,D,20160125,000000,32.8206,32.9416,31.9602,32.6144,157988.54841614,0
+ASTE.US,D,20160126,000000,32.8008,34.1984,32.7473,34.1499,149500.10536988,0
+ASTE.US,D,20160127,000000,33.9933,34.4324,33.3648,33.4926,92924.945209291,0
+ASTE.US,D,20160128,000000,33.9566,34.0933,33.3281,33.8902,83557.795971767,0
+ASTE.US,D,20160129,000000,34.1221,35.1004,30.9998,34.9299,51274.675282404,0
+ASTE.US,D,20160201,000000,34.5831,35.2294,34.347,34.9943,69267.470829116,0
+ASTE.US,D,20160202,000000,34.5107,34.9112,34.1221,34.5929,99159.622892424,0
+ASTE.US,D,20160203,000000,35.0231,35.0231,33.5403,34.4423,51925.381933799,0
+ASTE.US,D,20160204,000000,34.357,34.7873,34.13,34.5285,90557.180076231,0
+ASTE.US,D,20160205,000000,34.4125,35.0906,34.2846,34.7783,108396.63079967,0
+ASTE.US,D,20160208,000000,34.2748,35.1094,34.0012,34.9012,44188.530291089,0
+ASTE.US,D,20160209,000000,34.4027,35.154,34.3293,34.6941,45635.217636981,0
+ASTE.US,D,20160210,000000,34.9299,35.1728,34.2559,35.032,94234.429292253,0
+ASTE.US,D,20160211,000000,34.4027,35.3135,34.2649,34.8814,50971.012178419,0
+ASTE.US,D,20160212,000000,35.1004,36.0441,35.1004,35.7706,61875.645038774,0
+ASTE.US,D,20160216,000000,36.2434,36.4009,35.4811,36.1194,97087.450083175,0
+ASTE.US,D,20160217,000000,36.4079,36.4079,35.5594,35.7793,225646.9074484,0
+ASTE.US,D,20160218,000000,35.8468,36.053,35.1094,35.2661,83263.212495478,0
+ASTE.US,D,20160219,000000,35.1094,35.3235,34.7496,35.0906,92575.883966837,0
+ASTE.US,D,20160222,000000,35.3502,36.0996,35.1361,35.9034,148073.59497442,0
+ASTE.US,D,20160223,000000,33.6454,38.5371,33.6454,36.7846,312426.96240397,0
+ASTE.US,D,20160224,000000,37.0095,37.6192,35.8468,37.5805,222249.10899584,0
+ASTE.US,D,20160225,000000,37.6192,37.863,36.1373,37.5805,180428.34383781,0
+ASTE.US,D,20160226,000000,37.5805,39.6065,37.5805,39.5411,257073.51659197,0
+ASTE.US,D,20160229,000000,39.6998,40.8159,39.4777,40.7009,240283.26729094,0
+ASTE.US,D,20160301,000000,41.1132,42.1729,41.1132,41.8091,199860.76479777,0
+ASTE.US,D,20160302,000000,41.7228,42.2492,39.6432,40.4412,247797.16363138,0
+ASTE.US,D,20160303,000000,40.2044,42.0034,40.2044,41.4146,223120.75325445,0
+ASTE.US,D,20160304,000000,41.4731,42.0133,40.9011,41.1609,214756.39845335,0
+ASTE.US,D,20160307,000000,41.0101,43.0253,40.9378,42.9152,222413.55114186,0
+ASTE.US,D,20160308,000000,42.5188,42.5188,40.5026,41.4305,257928.01044271,0
+ASTE.US,D,20160309,000000,41.5336,42.4277,41.5336,42.1262,209708.12545555,0
+ASTE.US,D,20160310,000000,42.1462,42.4811,41.3175,41.8061,266312.54219425,0
+ASTE.US,D,20160311,000000,42.1709,42.265,41.0261,41.3175,144148.16926809,0
+ASTE.US,D,20160314,000000,41.2421,41.7198,40.9328,41.3462,80060.12161458,0
+ASTE.US,D,20160315,000000,41.1004,41.1004,40.3876,40.9328,76067.103124313,0
+ASTE.US,D,20160316,000000,40.7346,41.7674,40.5571,41.6079,113867.61090899,0
+ASTE.US,D,20160317,000000,41.581,43.411,41.581,43.291,311230.46924342,0
+ASTE.US,D,20160318,000000,43.5248,43.9938,42.9152,43.7786,322353.01316843,0
+ASTE.US,D,20160321,000000,43.6558,43.9839,42.9826,43.7033,204227.05687101,0
+ASTE.US,D,20160322,000000,43.4209,43.6736,42.4365,42.6229,121588.32099137,0
+ASTE.US,D,20160323,000000,42.4365,42.6615,41.6456,41.6931,133335.3415322,0
+ASTE.US,D,20160324,000000,41.598,42.0014,40.6494,41.9826,188235.81480702,0
+ASTE.US,D,20160328,000000,42.1996,42.3453,41.5336,41.9627,89744.048973867,0
+ASTE.US,D,20160329,000000,42.0212,43.064,41.7585,43.0442,167612.95377166,0
+ASTE.US,D,20160330,000000,43.401,45.0554,43.064,44.0216,181451.31522466,0
+ASTE.US,D,20160331,000000,43.965,44.0503,43.3168,43.8362,113581.09821287,0
+ASTE.US,D,20160401,000000,43.3455,44.1355,43.0343,43.9085,88416.405635517,0
+ASTE.US,D,20160404,000000,43.9274,44.1266,43.0343,43.054,106929.76650335,0
+ASTE.US,D,20160405,000000,42.6714,43.2246,42.5278,42.6417,66254.043282269,0
+ASTE.US,D,20160406,000000,42.7081,43.1978,42.0113,42.8023,73590.382458926,0
+ASTE.US,D,20160407,000000,42.4277,42.8668,41.5236,42.5,73825.443931446,0
+ASTE.US,D,20160408,000000,42.8766,43.4784,42.604,42.8668,45786.544765212,0
+ASTE.US,D,20160411,000000,43.0442,43.5715,42.614,42.8766,50760.163046416,0
+ASTE.US,D,20160412,000000,42.7181,43.3356,42.5842,42.6615,74813.105655036,0
+ASTE.US,D,20160413,000000,42.8211,43.9174,42.0014,43.7876,132838.98855161,0
+ASTE.US,D,20160414,000000,43.7409,44.089,43.179,44.0216,86536.922702883,0
+ASTE.US,D,20160415,000000,44.0988,44.9791,44.0086,44.6322,131599.11494763,0
+ASTE.US,D,20160418,000000,44.5033,44.8026,44.2197,44.3793,76352.606972911,0
+ASTE.US,D,20160419,000000,44.6589,45.3101,44.5122,44.6688,72542.189884043,0
+ASTE.US,D,20160420,000000,44.4359,44.7759,44.079,44.079,60538.92207273,0
+ASTE.US,D,20160421,000000,44.0403,44.5756,43.8263,43.8927,72928.578484795,0
+ASTE.US,D,20160422,000000,44.0403,44.4745,43.8738,44.2387,79551.662463721,0
+ASTE.US,D,20160425,000000,44.079,44.2931,42.8479,43.2067,80824.828035909,0
+ASTE.US,D,20160426,000000,46.1835,46.1835,43.3623,44.1454,254722.90186677,0
+ASTE.US,D,20160427,000000,44.1454,45.9494,43.1621,45.8166,329109.26502021,0
+ASTE.US,D,20160428,000000,45.7809,46.5928,45.4222,45.4886,99636.807770115,0
+ASTE.US,D,20160429,000000,45.3012,46.3995,44.8313,45.4599,93737.067464132,0
+ASTE.US,D,20160502,000000,45.543,46.2122,44.7362,46.0694,86667.064033162,0
+ASTE.US,D,20160503,000000,45.5362,46.2963,44.874,45.3548,104823.29287836,0
+ASTE.US,D,20160504,000000,45.0653,46.0655,44.65,44.6965,93478.802498618,0
+ASTE.US,D,20160505,000000,44.8403,45.9752,44.4259,44.6033,120084.12933674,0
+ASTE.US,D,20160506,000000,44.5756,45.0851,44.4359,44.879,140161.20386295,0
+ASTE.US,D,20160509,000000,44.9513,45.3656,44.3318,44.4933,148346.99265276,0
+ASTE.US,D,20160510,000000,44.5845,46.7801,44.5112,46.4104,246401.92750909,0
+ASTE.US,D,20160511,000000,46.4024,47.2212,45.1268,46.8991,227897.64626896,0
+ASTE.US,D,20160512,000000,47.0319,47.354,46.5046,47.1538,151163.6949329,0
+ASTE.US,D,20160513,000000,47.125,47.4314,46.5521,46.5878,105291.39812836,0
+ASTE.US,D,20160516,000000,47.0616,48.1263,46.5779,47.5671,118364.04431251,0
+ASTE.US,D,20160517,000000,47.8605,49.1809,47.6148,48.3403,165458.05546564,0
+ASTE.US,D,20160518,000000,48.0876,49.5586,47.5671,48.8023,125912.24146869,0
+ASTE.US,D,20160519,000000,48.5485,48.6525,47.7466,48.0707,105756.4768358,0
+ASTE.US,D,20160520,000000,48.1787,48.5475,47.8705,48.4652,143155.46330689,0
+ASTE.US,D,20160523,000000,48.3968,49.2354,48.1163,48.83,80053.059681928,0
+ASTE.US,D,20160524,000000,49.0946,50.7024,48.8776,50.636,123970.20998973,0
+ASTE.US,D,20160525,000000,50.7213,51.0126,49.8747,49.9957,129589.49068472,0
+ASTE.US,D,20160526,000000,50.1472,50.5795,49.839,50.1385,59713.684800108,0
+ASTE.US,D,20160527,000000,50.0046,50.2811,49.2998,49.9679,150211.34287257,0
+ASTE.US,D,20160531,000000,50.2226,50.8184,49.9134,50.2058,85382.801138238,0
+ASTE.US,D,20160601,000000,50.2058,50.6083,49.5606,50.3823,75539.475870547,0
+ASTE.US,D,20160602,000000,50.3466,50.9195,50.1185,50.9195,62496.086264523,0
+ASTE.US,D,20160603,000000,50.9294,51.0523,50.2901,50.6924,138627.75563021,0
+ASTE.US,D,20160606,000000,51.0424,51.3616,50.7608,51.1742,107310.10201897,0
+ASTE.US,D,20160607,000000,51.314,51.6153,50.8828,51.1355,122428.69097681,0
+ASTE.US,D,20160608,000000,51.2029,53.0655,51.2029,52.6512,133777.21674664,0
+ASTE.US,D,20160609,000000,52.1694,52.1794,51.6203,52.0207,124207.28915728,0
+ASTE.US,D,20160610,000000,51.6738,52.0396,50.4566,51.5875,72933.622722402,0
+ASTE.US,D,20160613,000000,51.3517,52.0693,51.0424,51.1178,65127.160600706,0
+ASTE.US,D,20160614,000000,50.9105,51.43,50.4962,50.9195,110460.73282875,0
+ASTE.US,D,20160615,000000,51.2496,52.5748,51.2496,51.8046,121724.51540677,0
+ASTE.US,D,20160616,000000,51.3814,52.0843,50.8739,51.9752,66724.166227307,0
+ASTE.US,D,20160617,000000,52.1327,52.5848,51.3229,51.9841,116652.03006845,0
+ASTE.US,D,20160620,000000,52.5561,53.0724,52.2844,52.4172,100773.77892689,0
+ASTE.US,D,20160621,000000,52.6512,53.0129,52.115,52.6145,81136.561920065,0
+ASTE.US,D,20160622,000000,52.887,52.9168,52.0593,52.2764,57634.450058209,0
+ASTE.US,D,20160623,000000,52.8216,54.1291,52.6601,53.8,112185.86209059,0
+ASTE.US,D,20160624,000000,51.4737,53.3291,50.2058,52.2844,128132.71486361,0
+ASTE.US,D,20160627,000000,51.5231,52.2764,49.8837,50.4883,167011.68064882,0
+ASTE.US,D,20160628,000000,51.2684,51.5034,50.1385,50.3,89923.623832702,0
+ASTE.US,D,20160629,000000,50.8085,51.6639,50.3922,51.5776,85904.375306877,0
+ASTE.US,D,20160630,000000,51.8225,52.8513,51.2029,52.8513,203043.67872823,0
+ASTE.US,D,20160701,000000,52.6978,53.4897,52.6978,53.122,80366.811261128,0
+ASTE.US,D,20160705,000000,52.7552,53.1974,51.767,52.1794,125725.60467721,0
+ASTE.US,D,20160706,000000,50.8184,52.3845,48.6892,51.8136,142493.65933276,0
+ASTE.US,D,20160707,000000,52.1694,53.9884,52.1694,53.8476,139546.81572234,0
+ASTE.US,D,20160708,000000,54.1014,55.1272,54.0825,54.6307,130208.92306294,0
+ASTE.US,D,20160711,000000,55.0519,56.1235,54.4672,55.371,80192.2806399,0
+ASTE.US,D,20160712,000000,54.9567,55.5307,54.1678,55.1272,205626.32838339,0
+ASTE.US,D,20160713,000000,55.2235,55.4067,53.9684,54.375,120059.91699622,0
+ASTE.US,D,20160714,000000,54.6861,55.157,53.9317,54.138,80889.394277287,0
+ASTE.US,D,20160715,000000,54.4482,54.6307,53.5096,54.2322,95023.3480541,0
+ASTE.US,D,20160718,000000,53.9884,54.7317,53.7534,54.2798,90651.002895734,0
+ASTE.US,D,20160719,000000,52.7076,52.8019,49.4723,51.2863,320077.05315983,0
+ASTE.US,D,20160720,000000,51.4934,51.9563,50.9651,51.8612,131249.04485765,0
+ASTE.US,D,20160721,000000,51.7858,52.8742,51.2684,51.6927,108086.91461055,0
+ASTE.US,D,20160722,000000,51.4934,51.9226,50.5349,50.636,192169.31129352,0
+ASTE.US,D,20160725,000000,50.5151,50.7411,49.2998,49.4128,369073.75073858,0
+ASTE.US,D,20160726,000000,53.6583,57.5568,52.0396,56.6438,699257.43836923,0
+ASTE.US,D,20160727,000000,57.2347,59.0614,56.8758,58.4291,259162.83980908,0
+ASTE.US,D,20160728,000000,57.8819,58.3548,56.9343,57.2724,83041.266040737,0
+ASTE.US,D,20160729,000000,57.0403,57.5092,56.4911,56.6608,109970.43293328,0
+ASTE.US,D,20160801,000000,56.6241,57.2644,55.7477,56.9927,178882.78943481,0
+ASTE.US,D,20160802,000000,56.9739,57.8086,56.1909,56.2097,68736.817032785,0
+ASTE.US,D,20160803,000000,56.3058,56.9839,55.9352,56.181,79102.725316636,0
+ASTE.US,D,20160804,000000,56.0323,56.6608,55.6477,55.8141,86801.240753527,0
+ASTE.US,D,20160805,000000,56.0125,56.8312,55.4257,56.5854,100298.61174425,0
+ASTE.US,D,20160808,000000,56.5854,56.5854,56.0679,56.3246,55627.85233786,0
+ASTE.US,D,20160809,000000,56.5368,56.8431,55.0688,55.1838,78671.947424937,0
+ASTE.US,D,20160810,000000,55.1748,55.5584,54.3144,55.395,172587.58090038,0
+ASTE.US,D,20160811,000000,55.3423,56.2909,55.0688,55.6268,119110.59147845,0
+ASTE.US,D,20160812,000000,55.5881,55.9629,54.3521,54.4255,134875.8516976,0
+ASTE.US,D,20160815,000000,54.362,55.267,54.3243,55.2215,112844.63952215,0
+ASTE.US,D,20160816,000000,55.1154,55.2215,54.3521,55.0222,125417.90618314,0
+ASTE.US,D,20160817,000000,55.0123,55.2026,53.8813,54.5791,97686.705510971,0
+ASTE.US,D,20160818,000000,54.7754,55.5297,54.3046,55.4424,99793.179135952,0
+ASTE.US,D,20160819,000000,55.4237,56.3246,55.2997,55.7656,135185.56788671,0
+ASTE.US,D,20160822,000000,55.7032,56.3346,55.2759,56.171,160193.88909823,0
+ASTE.US,D,20160823,000000,56.2959,58.9137,56.2959,56.7569,149931.89210909,0
+ASTE.US,D,20160824,000000,56.5655,57.0116,56.1423,56.5557,77467.383484214,0
+ASTE.US,D,20160825,000000,56.5557,56.8381,55.839,56.5557,81809.463216934,0
+ASTE.US,D,20160826,000000,56.6815,56.9849,55.9352,56.5368,144042.24027833,0
+ASTE.US,D,20160829,000000,56.4624,56.8133,56.2969,56.5557,69774.921132452,0
+ASTE.US,D,20160830,000000,56.518,56.5655,56.2484,56.5457,54471.713078172,0
+ASTE.US,D,20160831,000000,56.3246,56.5368,55.3523,55.4237,51122.339306651,0
+ASTE.US,D,20160901,000000,55.607,55.607,54.7654,55.1838,79156.194235277,0
+ASTE.US,D,20160902,000000,55.5198,55.9252,54.7477,55.501,112471.36593918,0
+ASTE.US,D,20160906,000000,55.607,56.3148,55.4237,55.839,94660.162946344,0
+ASTE.US,D,20160907,000000,55.7379,55.7379,54.4829,54.8418,139845.43458871,0
+ASTE.US,D,20160908,000000,54.8596,55.0628,53.9289,54.1439,108426.89622532,0
+ASTE.US,D,20160909,000000,53.909,53.909,52.1258,52.1634,91996.805489471,0
+ASTE.US,D,20160912,000000,52.099,53.135,52.0535,53.0021,77408.870327965,0
+ASTE.US,D,20160913,000000,52.4014,53.135,52.108,52.4817,118608.18541273,0
+ASTE.US,D,20160914,000000,52.4202,52.9207,51.9812,52.334,101139.99057721,0
+ASTE.US,D,20160915,000000,52.2606,53.5601,51.7968,53.5046,78801.079907694,0
+ASTE.US,D,20160916,000000,53.5889,53.6067,52.5134,53.1824,289858.03449955,0
+ASTE.US,D,20160919,000000,53.2588,53.8436,52.8157,53.5889,56462.169238175,0
+ASTE.US,D,20160920,000000,53.689,53.689,51.9098,53.2201,116841.6934025,0
+ASTE.US,D,20160921,000000,53.1647,55.0034,53.1647,54.8873,111753.06650384,0
+ASTE.US,D,20160922,000000,55.377,56.0412,55.1154,55.6942,141355.67932847,0
+ASTE.US,D,20160923,000000,55.4335,55.4335,54.6177,54.7287,63024.722365811,0
+ASTE.US,D,20160926,000000,54.4829,55.1748,54.2182,54.2946,65946.344788198,0
+ASTE.US,D,20160927,000000,54.2282,54.8508,53.5651,54.7208,62428.493480579,0
+ASTE.US,D,20160928,000000,54.5791,55.9539,54.5791,55.9539,85326.305677032,0
+ASTE.US,D,20160929,000000,55.8488,56.5091,54.9934,55.607,81338.331424374,0
+ASTE.US,D,20160930,000000,56.0115,56.6715,55.6942,56.4437,94139.597625228,0
+ASTE.US,D,20161003,000000,55.9539,56.5854,55.7656,55.8865,83379.229960455,0
+ASTE.US,D,20161004,000000,55.839,56.5655,55.1838,55.2215,69757.770724586,0
+ASTE.US,D,20161005,000000,55.6942,56.171,55.3324,55.385,110764.39593273,0
+ASTE.US,D,20161006,000000,55.2402,56.0015,54.1439,55.8668,46883.162021128,0
+ASTE.US,D,20161007,000000,56.0769,56.0848,54.926,54.9548,53574.847631521,0
+ASTE.US,D,20161010,000000,55.4335,56.3246,55.155,55.4047,44170.371035702,0
+ASTE.US,D,20161011,000000,55.4335,55.617,54.4829,54.6743,49971.244284571,0
+ASTE.US,D,20161012,000000,55.0222,55.3324,53.0308,55.0222,47393.638867029,0
+ASTE.US,D,20161013,000000,54.4354,55.2075,53.9754,54.7844,98306.137889199,0
+ASTE.US,D,20161014,000000,55.1748,56.1997,55.1748,55.5198,44670.759406386,0
+ASTE.US,D,20161017,000000,55.607,55.9629,55.155,55.4811,27143.042567105,0
+ASTE.US,D,20161018,000000,56.2761,56.2761,55.0311,55.722,49298.342987702,0
+ASTE.US,D,20161019,000000,55.7467,57.2267,55.2402,56.5001,100346.02757776,0
+ASTE.US,D,20161020,000000,56.171,56.9155,55.5257,55.8231,38327.126190925,0
+ASTE.US,D,20161021,000000,55.385,56.3148,54.9835,56.2097,48506.39768329,0
+ASTE.US,D,20161024,000000,56.2761,57.4992,56.2761,56.8223,153708.00838224,0
+ASTE.US,D,20161025,000000,54.5395,54.8963,51.4844,51.7402,330671.96983106,0
+ASTE.US,D,20161026,000000,50.8918,51.5698,49.1016,50.4695,193710.83030644,0
+ASTE.US,D,20161027,000000,50.8362,50.8362,50.1375,50.7114,80533.271102182,0
+ASTE.US,D,20161028,000000,50.8551,51.7551,50.8551,51.195,65102.948260189,0
+ASTE.US,D,20161031,000000,51.2039,52.5044,51.1465,52.1922,140528.4243608,0
+ASTE.US,D,20161101,000000,52.2874,53.5473,51.1465,51.881,236571.71725918,0
+ASTE.US,D,20161102,000000,51.7224,52.0316,50.5419,51.2595,143980.70057952,0
+ASTE.US,D,20161103,000000,51.4667,51.8245,49.837,51.1554,65084.7890048,0
+ASTE.US,D,20161104,000000,51.09,52.3538,50.9007,51.7135,70074.548846351,0
+ASTE.US,D,20161107,000000,52.7969,52.8356,51.7323,52.3825,123126.81346171,0
+ASTE.US,D,20161108,000000,52.3915,53.1657,51.6797,52.4302,138118.28763183,0
+ASTE.US,D,20161109,000000,56.2731,61.9212,56.2731,60.8813,651270.59715953,0
+ASTE.US,D,20161110,000000,61.26,61.931,59.5124,59.7107,355067.92059701,0
+ASTE.US,D,20161111,000000,59.7384,60.7684,58.5777,60.5523,241354.66335881,0
+ASTE.US,D,20161114,000000,61.0429,63.413,60.9289,62.4228,205265.16097066,0
+ASTE.US,D,20161115,000000,62.4615,63.0928,61.5891,62.8271,172161.84724628,0
+ASTE.US,D,20161116,000000,62.2701,63.4507,62.0738,63.3466,104757.71778946,0
+ASTE.US,D,20161117,000000,63.4417,64.1583,61.9876,62.0074,209871.55875403,0
+ASTE.US,D,20161118,000000,62.2889,62.2889,60.3253,60.4283,230272.47333467,0
+ASTE.US,D,20161121,000000,60.4561,61.5237,59.7107,59.9476,324895.30892272,0
+ASTE.US,D,20161122,000000,60.2559,60.7227,59.8693,60.6197,241455.54811097,0
+ASTE.US,D,20161123,000000,60.7386,62.2502,60.4462,62.1917,285228.43322318,0
+ASTE.US,D,20161125,000000,62.5436,63.9542,62.2304,63.9542,116247.48221231,0
+ASTE.US,D,20161128,000000,64.2822,64.7898,62.9877,63.292,253036.10881075,0
+ASTE.US,D,20161129,000000,63.1394,63.5269,62.5823,63.1859,170794.8588546,0
+ASTE.US,D,20161130,000000,63.8957,63.8957,62.4872,62.621,126398.50597408,0
+ASTE.US,D,20161201,000000,62.6775,64.2723,62.6775,63.3089,232582.734159,0
+ASTE.US,D,20161202,000000,63.2355,64.1583,62.724,62.8985,227211.62995431,0
+ASTE.US,D,20161205,000000,63.5171,63.7044,61.6455,63.0254,145531.29922013,0
+ASTE.US,D,20161206,000000,63.1205,64.4914,62.6943,64.3199,84828.943848911,0
+ASTE.US,D,20161207,000000,64.3199,66.3718,63.8908,66.2171,162539.45958582,0
+ASTE.US,D,20161208,000000,66.8893,67.8844,66.2449,66.69,148891.77031438,0
+ASTE.US,D,20161209,000000,67.0418,67.5038,64.416,65.5678,248476.11801338,0
+ASTE.US,D,20161212,000000,65.1704,65.5292,63.6944,64.2248,146367.63381549,0
+ASTE.US,D,20161213,000000,64.7809,64.7809,62.9777,63.4228,172306.11244187,0
+ASTE.US,D,20161214,000000,63.4982,63.5933,61.826,61.9697,152672.93082513,0
+ASTE.US,D,20161215,000000,61.7129,61.9113,60.014,60.1736,391473.1922594,0
+ASTE.US,D,20161216,000000,59.9665,60.5611,59.001,59.1645,500359.11410701,0
+ASTE.US,D,20161219,000000,59.6363,60.2282,58.7403,60.0804,175132.90319723,0
+ASTE.US,D,20161220,000000,64.2436,65.5678,62.394,64.0741,315360.69099662,0
+ASTE.US,D,20161221,000000,64.1108,65.2269,63.0451,63.1492,123134.88424188,0
+ASTE.US,D,20161222,000000,63.4794,64.4627,62.3949,64.1395,129498.69440778,0
+ASTE.US,D,20161223,000000,64.1296,64.3993,63.6489,64.1296,70514.406365743,0
+ASTE.US,D,20161227,000000,64.4457,64.7432,63.8293,64.5004,56638.717554446,0
+ASTE.US,D,20161228,000000,64.5181,65.1416,63.292,63.4507,70202.672481586,0
+ASTE.US,D,20161229,000000,63.4228,64.2347,63.4228,64.195,58415.298039882,0
+ASTE.US,D,20161230,000000,63.9899,64.0454,63.413,63.7133,101905.70584606,0
+ASTE.US,D,20170103,000000,64.5945,65.4916,63.8678,64.7342,119304.29020258,0
+ASTE.US,D,20170104,000000,65.1883,65.8643,64.3676,65.6789,155819.52624482,0
+ASTE.US,D,20170105,000000,65.435,66.3431,63.7133,64.0256,146427.15581927,0
+ASTE.US,D,20170106,000000,64.3963,65.104,63.4507,63.9155,182872.78138251,0
+ASTE.US,D,20170109,000000,63.8015,63.8015,62.5635,62.7894,188694.84042933,0
+ASTE.US,D,20170110,000000,62.8083,64.3388,62.3464,63.8194,171527.28215525,0
+ASTE.US,D,20170111,000000,63.9899,64.3963,63.4298,64.1852,79015.964429783,0
+ASTE.US,D,20170112,000000,64.2902,64.2902,61.9974,62.6021,77672.179531088,0
+ASTE.US,D,20170113,000000,62.8371,63.3743,62.4682,63.2058,134730.5776545,0
+ASTE.US,D,20170117,000000,63.1107,63.4507,62.2463,62.5635,85262.748283175,0
+ASTE.US,D,20170118,000000,62.8658,64.0592,61.4225,63.8293,77736.745772466,0
+ASTE.US,D,20170119,000000,64.0354,65.3676,62.1818,63.0076,108539.88714773,0
+ASTE.US,D,20170120,000000,63.2256,64.2149,62.96,63.5071,105701.99906963,0
+ASTE.US,D,20170123,000000,63.3466,63.9997,62.6675,63.2157,74355.088880256,0
+ASTE.US,D,20170124,000000,63.5844,65.4252,63.3019,65.1317,106086.36997534,0
+ASTE.US,D,20170125,000000,65.8226,67.1161,65.3676,66.8039,244589.02851287,0
+ASTE.US,D,20170126,000000,66.5759,66.8089,65.3676,66.2934,129844.72910766,0
+ASTE.US,D,20170127,000000,66.5304,67.4642,65.8781,67.1727,97048.105029835,0
+ASTE.US,D,20170130,000000,66.8793,66.8793,65.0019,66.1309,175125.84126457,0
+ASTE.US,D,20170131,000000,65.7839,66.5472,64.8195,66.0953,252133.19027898,0
+ASTE.US,D,20170201,000000,66.7672,67.3511,66.0953,67.0607,203169.78466843,0
+ASTE.US,D,20170202,000000,66.9645,67.247,66.1359,67.1727,152478.22325347,0
+ASTE.US,D,20170203,000000,67.7397,67.9052,66.8238,67.8705,161120.01112301,0
+ASTE.US,D,20170206,000000,67.7397,67.8705,67.2549,67.4175,118743.37098062,0
+ASTE.US,D,20170207,000000,67.7297,68.1173,66.9447,68.0122,207269.74099597,0
+ASTE.US,D,20170208,000000,67.9934,67.9934,66.6136,66.8316,112894.0730507,0
+ASTE.US,D,20170209,000000,67.024,68.0509,66.7475,67.3214,84731.085639322,0
+ASTE.US,D,20170210,000000,67.8606,68.2789,67.3026,68.2322,78658.832407157,0
+ASTE.US,D,20170213,000000,68.7042,68.7944,67.4552,68.0311,85276.872148476,0
+ASTE.US,D,20170214,000000,67.6456,68.0588,66.9547,67.8893,84881.403920032,0
+ASTE.US,D,20170215,000000,67.5603,67.9548,66.9645,67.8893,119324.46715302,0
+ASTE.US,D,20170216,000000,67.9548,68.0212,67.034,67.9736,93019.776876316,0
+ASTE.US,D,20170217,000000,67.8151,68.4296,66.3331,66.5383,227248.95731261,0
+ASTE.US,D,20170221,000000,66.9844,69.2969,65.3488,65.7076,229782.1734392,0
+ASTE.US,D,20170222,000000,65.3955,65.5868,61.7129,61.8825,399955.58222053,0
+ASTE.US,D,20170223,000000,62.2007,62.2007,59.8425,60.1082,267983.19368993,0
+ASTE.US,D,20170224,000000,59.4659,60.6197,58.8563,60.238,223842.07923235,0
+ASTE.US,D,20170227,000000,60.0052,61.95,59.794,61.7129,148082.67460211,0
+ASTE.US,D,20170228,000000,61.7219,62.1065,59.2686,59.6463,201910.74296154,0
+ASTE.US,D,20170301,000000,60.6395,61.3433,59.4372,59.6919,229389.73175332,0
+ASTE.US,D,20170302,000000,59.456,59.7751,58.6203,58.7938,224778.28973234,0
+ASTE.US,D,20170303,000000,58.9921,59.9377,58.654,59.8138,165268.39213159,0
+ASTE.US,D,20170306,000000,59.6363,60.5938,58.4003,59.6463,148072.58612689,0
+ASTE.US,D,20170307,000000,59.7484,59.9952,58.9524,59.8038,149699.85717915,0
+ASTE.US,D,20170308,000000,60.0706,60.0706,59.2676,59.4747,128459.58146059,0
+ASTE.US,D,20170309,000000,59.683,59.683,57.1464,57.4219,165180.62239722,0
+ASTE.US,D,20170310,000000,57.7322,58.3001,57.0988,57.981,95348.196956036,0
+ASTE.US,D,20170313,000000,57.864,58.7462,57.3744,57.8363,75958.147591987,0
+ASTE.US,D,20170314,000000,57.6975,58.2219,56.6945,57.7232,115127.6614634,0
+ASTE.US,D,20170315,000000,57.9314,59.2943,57.7896,59.0387,92945.122159722,0
+ASTE.US,D,20170316,000000,59.2756,59.3786,58.653,58.9812,99568.206138648,0
+ASTE.US,D,20170317,000000,58.8394,59.5412,58.6432,59.2092,256975.65838239,0
+ASTE.US,D,20170320,000000,59.0961,59.5689,58.7551,58.9058,82490.435293976,0
+ASTE.US,D,20170321,000000,59.1248,59.1248,56.959,57.0453,147873.84316515,0
+ASTE.US,D,20170322,000000,57.0354,57.5637,55.8321,57.2714,173403.73854532,0
+ASTE.US,D,20170323,000000,57.2514,57.7511,56.4139,57.7055,92907.794801425,0
+ASTE.US,D,20170324,000000,57.7986,59.2191,57.4219,57.7799,116971.83473278,0
+ASTE.US,D,20170327,000000,57.0899,57.4685,56.1333,56.7301,123183.30892293,0
+ASTE.US,D,20170328,000000,56.9194,57.1176,56.1919,56.6181,237350.54754581,0
+ASTE.US,D,20170329,000000,56.4367,58.2259,56.0769,57.7609,130209.93191046,0
+ASTE.US,D,20170330,000000,57.9513,58.896,57.7896,58.7651,96359.062172621,0
+ASTE.US,D,20170331,000000,58.662,59.1061,58.0663,58.1743,140360.95567223,0
+ASTE.US,D,20170403,000000,58.5073,58.7502,56.6945,57.071,112332.1449812,0
+ASTE.US,D,20170404,000000,56.7399,57.5925,56.7399,57.4973,86360.374386614,0
+ASTE.US,D,20170405,000000,57.7986,58.5856,56.7599,57.4586,159325.27138219,0
+ASTE.US,D,20170406,000000,57.5261,58.775,57.3972,58.4806,80903.518142589,0
+ASTE.US,D,20170407,000000,58.4618,59.0585,57.6539,58.8493,158538.37031538,0
+ASTE.US,D,20170410,000000,58.9058,59.5174,58.2913,58.4231,97695.785138667,0
+ASTE.US,D,20170411,000000,58.2724,59.1448,57.8313,59.0387,82541.886517574,0
+ASTE.US,D,20170412,000000,58.8781,58.8781,57.2781,57.3071,79228.831256829,0
+ASTE.US,D,20170413,000000,57.184,57.7412,56.7687,56.7786,84881.403920032,0
+ASTE.US,D,20170417,000000,56.9293,57.3446,56.6945,57.0156,131328.74381184,0
+ASTE.US,D,20170418,000000,56.8718,57.4884,56.4,57.4022,189053.990147,0
+ASTE.US,D,20170419,000000,57.7609,58.4806,56.9879,57.5359,127474.94627956,0
+ASTE.US,D,20170420,000000,57.7896,60.4383,56.9977,60.1478,227997.52217358,0
+ASTE.US,D,20170421,000000,60.1191,60.1191,57.9117,58.3577,223762.38027815,0
+ASTE.US,D,20170424,000000,59.5779,60.4105,59.1497,59.9179,152848.47029388,0
+ASTE.US,D,20170425,000000,60.3064,63.0581,60.3064,61.8022,139621.47043893,0
+ASTE.US,D,20170426,000000,61.8022,61.944,59.8782,59.9575,174029.22400867,0
+ASTE.US,D,20170427,000000,60.0526,60.808,59.5224,60.3817,134639.78137756,0
+ASTE.US,D,20170428,000000,60.476,60.4947,59.455,59.9278,117198.82542512,0
+ASTE.US,D,20170501,000000,60.2866,61.0539,59.8782,60.5533,141056.05161456,0
+ASTE.US,D,20170502,000000,60.6108,60.8783,59.8525,60.4293,101698.89210415,0
+ASTE.US,D,20170503,000000,60.2569,60.4383,58.672,58.9058,120098.25320204,0
+ASTE.US,D,20170504,000000,59.2756,59.5601,58.0564,58.8305,121663.98455547,0
+ASTE.US,D,20170505,000000,58.9435,60.014,57.9612,58.8116,80721.925588711,0
+ASTE.US,D,20170508,000000,58.546,59.4747,57.9612,59.0783,106961.04077652,0
+ASTE.US,D,20170509,000000,59.1536,59.1536,56.9055,57.191,157658.6552766,0
+ASTE.US,D,20170510,000000,57.1623,57.1623,55.8618,56.6438,154173.08708967,0
+ASTE.US,D,20170511,000000,56.4227,56.6438,55.388,55.9015,185746.98797138,0
+ASTE.US,D,20170512,000000,55.6972,55.9689,53.7713,53.8853,208795.11844854,0
+ASTE.US,D,20170515,000000,53.9784,55.2819,53.9784,54.6534,156768.85176259,0
+ASTE.US,D,20170516,000000,54.709,55.1154,54.4612,54.7477,152036.34803904,0
+ASTE.US,D,20170517,000000,54.0061,55.372,53.2508,53.2697,194702.52742012,0
+ASTE.US,D,20170518,000000,53.0606,53.4065,52.4539,52.4837,242449.26291969,0
+ASTE.US,D,20170519,000000,52.9842,54.6723,52.9842,54.1598,175760.40635563,0
+ASTE.US,D,20170522,000000,54.3016,54.5087,53.0506,53.241,109201.69112185,0
+ASTE.US,D,20170523,000000,53.4492,53.7127,52.7572,53.2508,191047.47284957,0
+ASTE.US,D,20170524,000000,53.2508,53.7326,52.1209,53.0308,153173.31919582,0
+ASTE.US,D,20170525,000000,53.1924,53.2747,52.6382,52.9197,102179.10352441,0
+ASTE.US,D,20170526,000000,52.7572,53.5343,52.6045,52.9921,119830.90860884,0
+ASTE.US,D,20170530,000000,52.7859,53.8376,52.436,52.5748,151713.51683215,0
+ASTE.US,D,20170531,000000,52.6522,53.0973,49.6061,53.0308,114467.87518431,0
+ASTE.US,D,20170601,000000,53.0784,53.7713,52.8713,53.0606,226996.74543222,0
+ASTE.US,D,20170602,000000,53.1547,54.0548,52.6709,53.4868,116981.923208,0
+ASTE.US,D,20170605,000000,53.5156,53.8,53.0308,53.2211,95374.426991596,0
+ASTE.US,D,20170606,000000,52.89,54.1212,52.781,53.8189,107336.33205453,0
+ASTE.US,D,20170607,000000,53.9417,54.6247,53.1448,53.5998,99313.976563221,0
+ASTE.US,D,20170608,000000,53.6473,54.0349,53.4679,53.7524,131369.09771271,0
+ASTE.US,D,20170609,000000,53.8189,57.0225,53.8189,56.1582,299682.19166432,0
+ASTE.US,D,20170612,000000,56.1869,56.5834,55.4077,55.7399,95306.834207653,0
+ASTE.US,D,20170613,000000,55.725,56.0045,55.1154,55.5327,76405.067044031,0
+ASTE.US,D,20170614,000000,55.5327,55.7399,54.9697,55.4077,92399.335650566,0
+ASTE.US,D,20170615,000000,54.9548,55.494,54.7565,55.1055,69293.700864677,0
+ASTE.US,D,20170616,000000,54.7277,55.2115,54.4989,54.8131,192729.22166798,0
+ASTE.US,D,20170619,000000,55.0688,55.3353,54.4809,54.9062,70280.353740745,0
+ASTE.US,D,20170620,000000,54.6446,54.6446,53.3818,53.8476,69182.727637307,0
+ASTE.US,D,20170621,000000,53.7713,54.0151,52.2061,52.331,122898.81392185,0
+ASTE.US,D,20170622,000000,52.4073,52.8533,51.8849,51.9712,98920.526029819,0
+ASTE.US,D,20170623,000000,51.9999,52.6898,51.2049,52.6611,348284.42986216,0
+ASTE.US,D,20170626,000000,52.7186,53.4679,51.9662,52.5204,75305.423245548,0
+ASTE.US,D,20170627,000000,52.6709,52.6709,51.3437,51.3933,213240.10062847,0
+ASTE.US,D,20170628,000000,51.6877,52.6998,51.6877,51.8948,186638.80918043,0
+ASTE.US,D,20170629,000000,51.9802,52.5293,50.9602,52.093,138267.59706502,0
+ASTE.US,D,20170630,000000,52.2061,53.1071,51.8661,52.5461,113018.16129585,0
+ASTE.US,D,20170703,000000,52.5748,53.2796,52.3795,52.4926,78324.903877526,0
+ASTE.US,D,20170705,000000,52.3895,54.4799,51.6937,52.446,111889.26091925,0
+ASTE.US,D,20170706,000000,52.0169,52.446,50.9175,51.1465,195785.02081073,0
+ASTE.US,D,20170707,000000,51.3834,51.9524,50.9175,51.7729,118650.55700863,0
+ASTE.US,D,20170710,000000,51.7818,52.4539,51.2783,51.7631,100733.42502604,0
+ASTE.US,D,20170711,000000,51.8473,52.4539,50.973,51.4854,124429.23561202,0
+ASTE.US,D,20170712,000000,51.8751,52.9197,51.8751,52.5561,136979.29878001,0
+ASTE.US,D,20170713,000000,52.5461,53.0119,51.7541,52.6422,86098.074031013,0
+ASTE.US,D,20170714,000000,52.6799,53.1834,52.6799,52.9475,90441.162611253,0
+ASTE.US,D,20170717,000000,52.8533,53.3074,52.3121,52.6145,86900.107810638,0
+ASTE.US,D,20170718,000000,52.5381,53.0784,52.1486,52.2457,109264.23966819,0
+ASTE.US,D,20170719,000000,52.2934,53.6473,52.2934,53.5631,82498.506074147,0
+ASTE.US,D,20170720,000000,53.2974,55.0123,52.5204,52.6898,94084.111011543,0
+ASTE.US,D,20170721,000000,52.8236,53.4115,51.9236,52.5561,97632.227744809,0
+ASTE.US,D,20170724,000000,52.5293,52.9624,51.658,52.3508,183073.5420393,0
+ASTE.US,D,20170725,000000,47.2054,48.607,44.857,48.2451,777730.64283242,0
+ASTE.US,D,20170726,000000,48.2064,49.2661,45.9534,46.8922,621251.33030852,0
+ASTE.US,D,20170727,000000,46.9952,49.3543,46.9705,49.2414,216014.43131271,0
+ASTE.US,D,20170728,000000,49.0144,49.1303,47.3768,47.4443,175158.12438528,0
+ASTE.US,D,20170731,000000,47.472,47.9439,47.2391,47.6305,186817.37519174,0
+ASTE.US,D,20170801,000000,47.8952,48.1967,46.4847,46.5323,161152.29424369,0
+ASTE.US,D,20170802,000000,46.4262,46.7691,45.207,45.6789,240769.53179632,0
+ASTE.US,D,20170803,000000,45.67,45.9534,44.6639,44.886,210027.93011987,0
+ASTE.US,D,20170804,000000,44.986,46.3143,44.7213,45.9049,149595.94588443,0
+ASTE.US,D,20170807,000000,45.9147,46.1021,45.2814,45.4806,105355.96436974,0
+ASTE.US,D,20170808,000000,45.3845,46.1815,44.6916,44.7808,230945.37463153,0
+ASTE.US,D,20170809,000000,44.6073,44.9294,43.4506,43.9611,196936.11583281,0
+ASTE.US,D,20170810,000000,43.7152,44.413,43.4694,44.0573,166458.83220701,0
+ASTE.US,D,20170811,000000,44.0473,45.0534,44.0086,44.5598,291481.2701617,0
+ASTE.US,D,20170814,000000,44.8283,45.7869,44.8283,45.7184,191977.63026444,0
+ASTE.US,D,20170815,000000,45.7869,45.9465,45.1595,45.2824,168083.0767167,0
+ASTE.US,D,20170816,000000,45.4826,46.1071,45.2675,45.434,127128.91157968,0
+ASTE.US,D,20170817,000000,45.3388,45.3388,43.7926,43.8015,93554.466062734,0
+ASTE.US,D,20170818,000000,43.4694,44.5419,43.392,44.1821,163468.60815316,0
+ASTE.US,D,20170821,000000,44.1623,44.6539,43.8213,44.2387,93020.785723837,0
+ASTE.US,D,20170822,000000,44.3139,44.8473,44.0274,44.1246,92413.459515868,0
+ASTE.US,D,20170823,000000,43.8877,44.5786,43.7736,44.3238,125726.61352472,0
+ASTE.US,D,20170824,000000,44.5598,44.5598,44.0661,44.1623,60542.957462816,0
+ASTE.US,D,20170825,000000,44.3139,44.9294,44.1335,44.8195,90514.808480326,0
+ASTE.US,D,20170828,000000,45.1297,45.2338,44.6916,44.9671,158468.75983639,0
+ASTE.US,D,20170829,000000,44.6737,45.0335,43.8312,44.8947,134498.54272454,0
+ASTE.US,D,20170830,000000,44.9216,46.8515,44.7808,46.4034,196334.84270997,0
+ASTE.US,D,20170831,000000,46.7831,47.5978,46.5076,47.1717,245291.18638787,0
+ASTE.US,D,20170901,000000,47.3233,47.8833,46.4599,46.8782,106983.23542198,0
+ASTE.US,D,20170905,000000,46.5997,46.7147,44.886,45.5757,163794.46590262,0
+ASTE.US,D,20170906,000000,45.7374,46.5076,45.5757,45.7472,142347.37644214,0
+ASTE.US,D,20170907,000000,45.5956,45.8622,45.1108,45.6154,181387.7578308,0
+ASTE.US,D,20170908,000000,45.5569,46.337,45.1545,46.222,162498.09683744,0
+ASTE.US,D,20170911,000000,46.6294,46.7266,45.7086,46.2032,100740.48695867,0
+ASTE.US,D,20170912,000000,46.3945,47.2222,46.2409,46.9803,103141.54405994,0
+ASTE.US,D,20170913,000000,46.9803,48.3363,46.571,47.9606,139766.74448204,0
+ASTE.US,D,20170914,000000,47.9309,48.2234,47.2748,48.1014,110169.17589502,0
+ASTE.US,D,20170915,000000,48.2044,49.3108,47.6652,48.5673,182253.34900429,0
+ASTE.US,D,20170918,000000,48.6714,49.2414,48.376,49.0808,162342.73431911,0
+ASTE.US,D,20170919,000000,49.1105,50.628,48.8994,50.2019,164637.86243062,0
+ASTE.US,D,20170920,000000,50.4942,50.4942,49.4218,50.0491,117210.93159539,0
+ASTE.US,D,20170921,000000,50.0878,50.5419,49.6587,50.1919,99632.772380027,0
+ASTE.US,D,20170922,000000,50.3148,50.9859,50.3148,50.8015,121304.83483781,0
+ASTE.US,D,20170925,000000,50.8848,52.3091,50.8848,52.2804,162307.42465586,0
+ASTE.US,D,20170926,000000,52.3865,53.5532,52.0316,52.7453,295333.04999895,0
+ASTE.US,D,20170927,000000,52.9832,54.0359,52.333,53.5918,219430.38902064,0
+ASTE.US,D,20170928,000000,53.4759,54.0657,52.9832,53.9894,122265.25767831,0
+ASTE.US,D,20170929,000000,54.0458,54.1806,52.9734,53.1824,101005.81385685,0
+ASTE.US,D,20171002,000000,50.8015,51.3686,48.9222,49.849,283475.05623074,0
+ASTE.US,D,20171003,000000,54.5483,54.5483,50.5993,52.0613,329732.73278851,0
+ASTE.US,D,20171004,000000,52.1744,52.223,51.2556,51.3299,96944.193735116,0
+ASTE.US,D,20171005,000000,51.311,52.0466,51.0057,51.0553,127737.24663515,0
+ASTE.US,D,20171006,000000,50.8283,51.1604,49.963,50.0691,180388.99878448,0
+ASTE.US,D,20171009,000000,50.3248,51.2922,49.4812,49.6685,126527.63845683,0
+ASTE.US,D,20171010,000000,49.953,50.752,49.5357,49.6973,88801.785388746,0
+ASTE.US,D,20171011,000000,49.8857,49.8955,49.3622,49.5546,82914.151253022,0
+ASTE.US,D,20171012,000000,49.4316,49.6884,49.1204,49.5357,82722.470223931,0
+ASTE.US,D,20171013,000000,50.5042,50.5042,48.9737,49.1957,91557.9568176,0
+ASTE.US,D,20171016,000000,49.392,50.408,49.2611,49.4218,65784.929184751,0
+ASTE.US,D,20171017,000000,49.4218,49.6685,48.5871,48.8904,73531.869302677,0
+ASTE.US,D,20171018,000000,49.0808,49.5546,48.6148,49.3622,78206.868717506,0
+ASTE.US,D,20171019,000000,49.0134,49.0421,48.3393,49.0134,61501.362608281,0
+ASTE.US,D,20171020,000000,49.3255,49.9154,48.9837,49.629,77715.559974514,0
+ASTE.US,D,20171023,000000,49.6587,49.8033,47.921,49.5546,113244.14314068,0
+ASTE.US,D,20171024,000000,49.611,52.6689,47.3333,47.6365,310455.67434687,0
+ASTE.US,D,20171025,000000,46.9605,49.0134,45.9951,48.4652,235737.40035887,0
+ASTE.US,D,20171026,000000,48.1014,49.7846,47.5552,48.6992,133648.08426388,0
+ASTE.US,D,20171027,000000,48.8627,49.7102,47.7545,49.4812,212139.44798246,0
+ASTE.US,D,20171030,000000,50.1195,51.2239,48.7666,48.9647,129312.05761629,0
+ASTE.US,D,20171031,000000,49.1006,50.0788,49.0302,49.3255,123554.56481085,0
+ASTE.US,D,20171101,000000,49.4615,49.7012,48.2044,48.6148,97423.39630785,0
+ASTE.US,D,20171102,000000,48.606,49.2136,48.1957,48.8806,101765.47604057,0
+ASTE.US,D,20171103,000000,48.8716,49.2879,48.4939,49.1957,127000.78794444,0
+ASTE.US,D,20171106,000000,49.4316,49.8678,48.606,49.6031,99035.534647275,0
+ASTE.US,D,20171107,000000,49.7548,50.4863,49.3255,49.629,153388.20371791,0
+ASTE.US,D,20171108,000000,49.5089,49.611,48.376,48.815,199374.50029238,0
+ASTE.US,D,20171109,000000,48.4841,49.5843,48.267,48.7863,193190.26498533,0
+ASTE.US,D,20171110,000000,48.6535,50.0818,48.2421,50.0224,224356.59146835,0
+ASTE.US,D,20171113,000000,49.8975,51.2972,49.3632,50.8134,370455.8718431,0
+ASTE.US,D,20171114,000000,50.5458,51.3734,48.7666,49.5099,249322.54108396,0
+ASTE.US,D,20171115,000000,49.1502,50.1751,48.7765,49.1878,223036.01006264,0
+ASTE.US,D,20171116,000000,49.4624,50.9354,49.3632,50.7163,183131.04634802,0
+ASTE.US,D,20171117,000000,50.411,51.0603,50.1552,50.6875,242786.21799188,0
+ASTE.US,D,20171120,000000,50.7064,52.2784,50.402,52.1913,190341.27958449,0
+ASTE.US,D,20171121,000000,52.3251,53.1627,52.2101,52.56,195510.61428488,0
+ASTE.US,D,20171122,000000,52.7056,53.2291,52.1615,52.4876,135685.9562574,0
+ASTE.US,D,20171124,000000,52.6382,52.6382,51.7174,52.2398,65718.34524833,0
+ASTE.US,D,20171127,000000,52.3448,52.7919,51.0306,51.0306,114719.07821718,0
+ASTE.US,D,20171128,000000,51.195,51.9642,51.0107,51.8205,129750.90628816,0
+ASTE.US,D,20171129,000000,51.8027,53.4858,51.6153,52.5341,218921.92986979,0
+ASTE.US,D,20171130,000000,52.8098,53.3598,52.44,52.6769,200865.57692922,0
+ASTE.US,D,20171201,000000,52.6958,53.0378,51.5718,52.8009,282286.63385036,0
+ASTE.US,D,20171204,000000,53.4382,54.371,53.2291,53.8476,466811.90747316,0
+ASTE.US,D,20171205,000000,54.0944,54.3234,53.3698,53.7127,248750.52453924,0
+ASTE.US,D,20171206,000000,53.5631,53.8149,51.7075,51.8493,240467.88638737,0
+ASTE.US,D,20171207,000000,51.7274,52.5154,50.9909,52.2874,560373.43546854,0
+ASTE.US,D,20171208,000000,52.6859,52.6859,51.9058,51.9255,165378.35651144,0
+ASTE.US,D,20171211,000000,52.0198,52.1813,51.6877,51.8681,158372.91932184,0
+ASTE.US,D,20171212,000000,52.0099,52.1199,50.3823,50.5547,157970.38916075,0
+ASTE.US,D,20171213,000000,50.5646,51.7749,50.0868,51.1554,117924.18679311,0
+ASTE.US,D,20171214,000000,51.2595,51.8968,50.5646,51.2327,226408.58732717,0
+ASTE.US,D,20171215,000000,51.5064,52.6284,51.3933,52.0099,678988.68281391,0
+ASTE.US,D,20171218,000000,52.4687,53.6375,52.2001,53.2677,145787.54649061,0
+ASTE.US,D,20171219,000000,53.2578,53.7029,52.5848,52.6769,149004.7612368,0
+ASTE.US,D,20171220,000000,52.9902,53.1527,52.5154,52.56,125524.84402042,0
+ASTE.US,D,20171221,000000,52.7731,54.371,52.1913,54.142,147643.82593025,0
+ASTE.US,D,20171222,000000,54.1321,54.8645,53.458,54.5216,108138.36583416,0
+ASTE.US,D,20171226,000000,54.5126,54.5503,53.8664,54.2084,59755.047548492,0
+ASTE.US,D,20171227,000000,54.361,54.6089,54.0071,54.4652,81710.596159822,0
+ASTE.US,D,20171228,000000,54.4552,55.2274,54.1519,55.0748,148681.9300299,0
+ASTE.US,D,20171229,000000,55.2085,56.3425,54.9994,55.6575,170491.19575062,0
+ASTE.US,D,20180102,000000,57.4438,58.5272,56.0372,58.4975,381965.81321639,0
+ASTE.US,D,20180103,000000,58.662,58.9455,57.87,58.662,206933.79477129,0
+ASTE.US,D,20180104,000000,58.9365,60.6028,58.5669,60.3451,333573.41530302,0
+ASTE.US,D,20180105,000000,60.9626,60.9825,59.5838,59.679,218410.44417637,0
+ASTE.US,D,20180108,000000,59.6523,59.9555,59.0367,59.1478,177239.37682221,0
+ASTE.US,D,20180109,000000,59.3836,59.7167,58.662,58.9742,203618.72181551,0
+ASTE.US,D,20180110,000000,58.9742,59.4609,56.8907,57.3952,298331.34483298,0
+ASTE.US,D,20180111,000000,57.5488,58.7125,57.081,58.6133,208994.87025782,0
+ASTE.US,D,20180112,000000,58.9267,61.4028,58.2139,61.1619,214908.73442909,0
+ASTE.US,D,20180116,000000,61.152,61.5544,59.9942,60.3173,241250.7520641,0
+ASTE.US,D,20180117,000000,60.467,60.8486,59.8307,60.0516,139784.90373742,0
+ASTE.US,D,20180118,000000,60.0516,60.6642,59.7731,59.8584,309829.18003599,0
+ASTE.US,D,20180119,000000,59.9358,61.142,59.6235,61.135,130109.04715831,0
+ASTE.US,D,20180122,000000,60.9924,60.9924,59.7544,59.9942,152614.41766888,0
+ASTE.US,D,20180123,000000,60.0418,60.5731,59.7544,59.9456,137531.1383743,0
+ASTE.US,D,20180124,000000,60.3362,60.4858,59.7731,59.9456,132531.29005753,0
+ASTE.US,D,20180125,000000,60.5057,60.5057,59.456,59.9059,203432.08502402,0
+ASTE.US,D,20180126,000000,60.1468,60.3917,59.8405,60.2004,63885.269301687,0
+ASTE.US,D,20180129,000000,60.1558,60.6831,59.8762,59.9754,94191.048848826,0
+ASTE.US,D,20180130,000000,59.5838,60.3362,59.5838,59.9754,204794.02917811,0
+ASTE.US,D,20180131,000000,60.239,60.4908,59.2706,59.3638,211950.79349593,0
+ASTE.US,D,20180201,000000,59.0813,60.7446,59.0813,59.8018,149678.67138119,0
+ASTE.US,D,20180202,000000,59.3251,60.0706,58.8136,58.9177,246470.52914056,0
+ASTE.US,D,20180205,000000,58.7086,58.8226,55.6278,56.2831,384450.60466193,0
+ASTE.US,D,20180206,000000,55.6477,57.3378,53.8376,56.3226,339553.86341074,0
+ASTE.US,D,20180207,000000,56.2067,57.3378,53.0041,56.3603,120418.05786637,0
+ASTE.US,D,20180208,000000,56.3792,56.9293,55.7042,55.7874,223179.2664107,0
+ASTE.US,D,20180209,000000,56.4911,57.0364,55.1897,56.4911,179958.22089278,0
+ASTE.US,D,20180212,000000,57.081,57.081,55.7577,56.8808,161538.68284445,0
+ASTE.US,D,20180213,000000,56.7122,57.0264,55.6011,56.7389,124436.29754467,0
+ASTE.US,D,20180214,000000,56.2265,57.5676,55.9689,57.1483,129532.9952235,0
+ASTE.US,D,20180215,000000,57.5588,57.86,56.6161,57.4715,111762.14613154,0
+ASTE.US,D,20180216,000000,57.4616,59.4609,56.7638,58.5709,227840.14196023,0
+ASTE.US,D,20180220,000000,58.3181,59.1091,56.6261,57.0909,196893.74423691,0
+ASTE.US,D,20180221,000000,61.6465,61.6465,58.7284,59.3063,361822.15475374,0
+ASTE.US,D,20180222,000000,59.7247,59.9555,59.1845,59.2122,160590.3661742,0
+ASTE.US,D,20180223,000000,59.5838,59.6235,58.88,59.3549,107627.88898825,0
+ASTE.US,D,20180226,000000,59.7167,59.7167,58.1595,58.7384,97640.298524981,0
+ASTE.US,D,20180227,000000,58.8136,59.3836,57.6351,57.9573,221672.04821352,0
+ASTE.US,D,20180228,000000,58.0811,58.4132,55.7577,56.0372,210469.8053343,0
+ASTE.US,D,20180301,000000,56.1383,56.4911,54.599,54.9707,150754.10283915,0
+ASTE.US,D,20180302,000000,54.703,54.8547,53.5056,54.599,173561.11875867,0
+ASTE.US,D,20180305,000000,54.3432,55.7141,54.0368,55.2372,149676.65368614,0
+ASTE.US,D,20180306,000000,55.378,56.1205,54.9607,55.8351,110001.70720644,0
+ASTE.US,D,20180307,000000,55.4722,56.1383,55.2829,55.8815,230157.46471721,0
+ASTE.US,D,20180308,000000,56.168,56.7886,55.4057,56.2167,129871.96799075,0
+ASTE.US,D,20180309,000000,56.6845,57.985,55.1966,57.4259,113934.19484542,0
+ASTE.US,D,20180312,000000,57.5022,57.6668,56.5101,57.4636,119608.9621541,0
+ASTE.US,D,20180313,000000,57.6569,57.6767,56.2454,56.4535,198535.13915446,0
+ASTE.US,D,20180314,000000,56.6271,57.5211,55.8251,56.1383,148947.25692807,0
+ASTE.US,D,20180315,000000,56.3515,56.8253,55.722,55.9976,90743.816867715,0
+ASTE.US,D,20180316,000000,55.9886,57.5459,55.9103,56.4347,292411.42757656,0
+ASTE.US,D,20180319,000000,56.4247,56.4247,54.2629,55.385,128145.82988139,0
+ASTE.US,D,20180320,000000,55.4811,56.2543,55.2155,55.3007,63247.677668072,0
+ASTE.US,D,20180321,000000,55.2909,56.1869,55.1392,55.5783,136194.41540825,0
+ASTE.US,D,20180322,000000,55.0441,56.0223,53.4809,53.6047,154570.57301316,0
+ASTE.US,D,20180323,000000,53.7673,54.033,51.5638,51.6609,258462.69962913,0
+ASTE.US,D,20180326,000000,52.2031,53.6523,51.7481,53.2142,128034.85665401,0
+ASTE.US,D,20180327,000000,53.3361,54.1678,51.6897,51.9275,110713.95355666,0
+ASTE.US,D,20180328,000000,52.0226,52.9762,51.3546,51.9465,148204.74515221,0
+ASTE.US,D,20180329,000000,52.1447,53.2826,52.1447,52.5838,132786.52848048,0
+ASTE.US,D,20180402,000000,52.443,54.5573,50.4507,50.7955,125547.03866589,0
+ASTE.US,D,20180403,000000,51.0613,52.6323,50.3555,51.8988,104239.17016339,0
+ASTE.US,D,20180404,000000,51.1762,52.4331,50.6875,52.2428,87046.390701261,0
+ASTE.US,D,20180405,000000,52.5361,53.7484,52.223,53.2142,67280.041211677,0
+ASTE.US,D,20180406,000000,52.7374,53.239,51.0216,51.6223,94255.615090206,0
+ASTE.US,D,20180409,000000,51.8136,52.4906,51.1564,51.2605,82510.612244405,0
+ASTE.US,D,20180410,000000,51.9851,53.0903,51.6411,52.6235,74639.583881331,0
+ASTE.US,D,20180411,000000,52.2428,52.4817,51.9177,52.2428,66382.166917504,0
+ASTE.US,D,20180412,000000,52.5838,54.0231,52.5838,53.3451,98172.970016356,0
+ASTE.US,D,20180413,000000,53.2528,53.7088,52.7473,53.3748,91490.364033657,0
+ASTE.US,D,20180416,000000,53.6335,54.5473,52.8039,54.4057,100596.22176311,0
+ASTE.US,D,20180417,000000,54.7664,55.5297,54.4245,54.9012,79866.422890443,0
+ASTE.US,D,20180418,000000,54.8051,56.1006,54.4532,55.4524,85727.826990606,0
+ASTE.US,D,20180419,000000,55.3106,55.5297,54.8725,55.2353,74313.726131872,0
+ASTE.US,D,20180420,000000,55.0728,55.1689,54.2818,54.4721,83786.804359157,0
+ASTE.US,D,20180423,000000,54.6544,55.2353,54.2332,54.6059,111749.03111376,0
+ASTE.US,D,20180424,000000,54.8338,56.6369,51.3209,52.5361,244624.33817613,0
+ASTE.US,D,20180425,000000,52.4619,53.6414,52.4619,53.4432,111821.66813531,0
+ASTE.US,D,20180426,000000,53.4809,53.796,52.5084,52.9485,92876.520528257,0
+ASTE.US,D,20180427,000000,52.9852,53.1676,52.1447,53.0993,66182.415108239,0
+ASTE.US,D,20180430,000000,53.1954,53.8713,52.7672,52.9485,88804.811931311,0
+ASTE.US,D,20180501,000000,52.8811,53.3004,51.317,52.0129,187471.1083857,0
+ASTE.US,D,20180502,000000,52.0039,53.1378,51.8046,51.9275,141220.49376058,0
+ASTE.US,D,20180503,000000,51.7095,52.099,50.5933,51.9949,102206.34240749,0
+ASTE.US,D,20180504,000000,51.8889,52.9297,51.5638,52.3766,77245.437029475,0
+ASTE.US,D,20180507,000000,52.6522,54.138,52.6522,53.6335,55361.516592173,0
+ASTE.US,D,20180508,000000,53.6236,54.5573,53.3648,54.0914,70118.938137299,0
+ASTE.US,D,20180509,000000,54.1777,54.9687,53.6136,54.7664,73910.187123255,0
+ASTE.US,D,20180510,000000,54.7664,54.8239,54.2629,54.4532,78448.992122676,0
+ASTE.US,D,20180511,000000,54.4334,54.6157,53.3925,53.9377,44042.247400464,0
+ASTE.US,D,20180514,000000,54.0418,54.4334,53.3084,53.7376,90963.745627412,0
+ASTE.US,D,20180515,000000,53.5849,54.6544,53.3529,54.1182,61337.929309791,0
+ASTE.US,D,20180516,000000,54.1092,55.5901,54.1092,55.1402,94011.473989991,0
+ASTE.US,D,20180517,000000,55.1501,55.9797,54.8061,55.2739,62398.228054933,0
+ASTE.US,D,20180518,000000,55.4732,56.6309,55.4157,56.2959,129330.21687168,0
+ASTE.US,D,20180521,000000,56.6309,57.1633,56.3733,56.9253,119877.31559482,0
+ASTE.US,D,20180522,000000,57.0879,57.2704,56.3733,56.411,79327.698313939,0
+ASTE.US,D,20180523,000000,56.0402,56.058,54.2906,55.2462,165397.52461434,0
+ASTE.US,D,20180524,000000,55.1104,56.1235,54.9597,55.9232,90975.851797671,0
+ASTE.US,D,20180525,000000,55.715,55.7487,54.8973,55.2552,40016.945789509,0
+ASTE.US,D,20180529,000000,54.9112,55.8935,54.5186,55.8181,106691.67848827,0
+ASTE.US,D,20180530,000000,55.9332,57.5469,55.8638,57.0026,98060.987941465,0
+ASTE.US,D,20180531,000000,56.9937,56.9937,55.387,55.8548,81593.569847324,0
+ASTE.US,D,20180601,000000,56.2662,56.7638,56.0303,56.2761,125479.44588195,0
+ASTE.US,D,20180604,000000,56.3822,56.6359,55.619,56.0006,109290.46970375,0
+ASTE.US,D,20180605,000000,56.1235,57.2871,55.5604,57.2871,180540.3259127,0
+ASTE.US,D,20180606,000000,57.2871,57.4022,56.7926,57.079,104254.30287621,0
+ASTE.US,D,20180607,000000,57.202,57.8223,56.7439,57.4695,111022.66089824,0
+ASTE.US,D,20180608,000000,57.4982,58.2536,57.0423,57.1732,94673.277964125,0
+ASTE.US,D,20180611,000000,57.2307,58.2337,56.9432,57.2771,75396.219522488,0
+ASTE.US,D,20180612,000000,57.3744,58.5579,56.8857,58.0633,110434.50279318,0
+ASTE.US,D,20180613,000000,57.976,58.1862,57.4219,57.5855,151943.53406705,0
+ASTE.US,D,20180614,000000,57.7015,57.7015,56.6012,57.3932,92262.132387636,0
+ASTE.US,D,20180615,000000,57.0879,58.2249,56.9551,57.7352,177064.84620099,0
+ASTE.US,D,20180618,000000,57.4219,58.654,57.4219,58.2536,83940.149182432,0
+ASTE.US,D,20180619,000000,57.8126,57.8223,57.0274,57.4982,113300.63860188,0
+ASTE.US,D,20180620,000000,57.8223,58.0534,56.8668,57.6529,62153.078107197,0
+ASTE.US,D,20180621,000000,57.7184,58.0911,56.8103,57.7015,126240.11691319,0
+ASTE.US,D,20180622,000000,58.2616,58.8166,57.2407,57.643,352611.37688205,0
+ASTE.US,D,20180625,000000,57.3744,57.4121,56.2147,57.2407,127879.4941357,0
+ASTE.US,D,20180626,000000,57.2871,58.4905,57.2771,58.1297,126387.40865134,0
+ASTE.US,D,20180627,000000,58.1208,58.7879,56.9937,57.7094,154654.30735744,0
+ASTE.US,D,20180628,000000,57.6341,57.6341,56.0937,56.5715,121708.37384643,0
+ASTE.US,D,20180629,000000,56.6785,57.8126,56.3822,57.0879,86683.205593507,0
+ASTE.US,D,20180702,000000,56.8004,56.8054,56.2295,56.6309,93691.669325663,0
+ASTE.US,D,20180703,000000,56.7727,57.4507,56.7419,56.9155,36707.925918849,0
+ASTE.US,D,20180705,000000,57.1732,58.1862,56.6309,58.1575,165473.18817846,0
+ASTE.US,D,20180706,000000,58.0731,58.6927,57.3348,58.2714,95639.753889761,0
+ASTE.US,D,20180709,000000,58.5083,59.9724,58.3191,59.7881,95782.001390299,0
+ASTE.US,D,20180710,000000,60.237,60.8021,59.5036,59.9822,97822.899926381,0
+ASTE.US,D,20180711,000000,59.4372,59.9912,58.2903,58.3091,84242.803438895,0
+ASTE.US,D,20180712,000000,58.7017,58.7017,57.8313,58.0633,75341.741756324,0
+ASTE.US,D,20180713,000000,57.9067,59.1517,57.9067,58.7017,42023.543509857,0
+ASTE.US,D,20180716,000000,58.7204,58.8067,57.6728,58.0345,64162.70237011,0
+ASTE.US,D,20180717,000000,57.9661,58.654,57.9264,58.0058,41263.881326137,0
+ASTE.US,D,20180718,000000,57.9959,58.7879,57.7094,58.664,69150.444516617,0
+ASTE.US,D,20180719,000000,58.4628,58.9484,58.1435,58.8731,96016.054015297,0
+ASTE.US,D,20180720,000000,58.7581,59.2498,58.4192,58.5866,83005.956377484,0
+ASTE.US,D,20180723,000000,58.4816,58.9395,57.7045,58.0434,78319.859639918,0
+ASTE.US,D,20180724,000000,54.6634,54.6634,45.555,46.0238,1393267.8607789,0
+ASTE.US,D,20180725,000000,45.4509,48.4394,45.3548,48.3145,505402.34286721,0
+ASTE.US,D,20180726,000000,48.2848,49.1125,46.7781,47.4096,288409.32945861,0
+ASTE.US,D,20180727,000000,47.4194,47.5117,45.9664,46.0803,225759.89837081,0
+ASTE.US,D,20180730,000000,45.8236,46.8981,44.8234,44.87,508509.59323356,0
+ASTE.US,D,20180731,000000,45.0008,47.2103,45.0008,46.8991,452313.75974107,0
+ASTE.US,D,20180801,000000,46.8732,46.8732,44.3715,44.5052,214281.2312707,0
+ASTE.US,D,20180802,000000,44.1731,44.986,43.2454,44.0176,297730.07171013,0
+ASTE.US,D,20180803,000000,44.0076,44.4477,43.3881,43.6746,244467.96681029,0
+ASTE.US,D,20180806,000000,43.5318,44.7848,43.5318,44.3813,148021.1349033,0
+ASTE.US,D,20180807,000000,44.4676,45.2051,44.2861,44.5052,210695.78717913,0
+ASTE.US,D,20180808,000000,44.2664,45.2219,44.2397,44.3051,172438.27146719,0
+ASTE.US,D,20180809,000000,44.2951,44.87,43.849,43.9035,155920.41099697,0
+ASTE.US,D,20180810,000000,43.6171,44.5825,43.6171,44.2674,254940.81293143,0
+ASTE.US,D,20180813,000000,44.2772,44.8532,43.6261,44.0949,256042.47442495,0
+ASTE.US,D,20180814,000000,44.2495,44.6113,44.085,44.2772,162047.1419953,0
+ASTE.US,D,20180815,000000,44.0651,44.08,42.9836,43.2434,236869.32727803,0
+ASTE.US,D,20180816,000000,43.4844,44.4933,43.2969,44.2584,194290.91763133,0
+ASTE.US,D,20180817,000000,44.2217,44.7956,43.8957,44.7273,206534.29115278,0
+ASTE.US,D,20180820,000000,44.9364,45.3398,44.4299,44.536,190935.49077468,0
+ASTE.US,D,20180821,000000,44.7372,46.4976,44.6202,46.2289,224209.2997302,0
+ASTE.US,D,20180822,000000,46.0852,46.5174,45.8672,46.2576,119274.02477694,0
+ASTE.US,D,20180823,000000,46.2289,46.4193,45.7126,45.7809,96427.663804086,0
+ASTE.US,D,20180824,000000,45.9802,46.7087,45.6075,46.3549,109763.61919136,0
+ASTE.US,D,20180827,000000,46.4114,47.139,45.544,46.7574,78370.302015996,0
+ASTE.US,D,20180828,000000,46.9645,47.3798,46.7187,46.9645,104788.99206264,0
+ASTE.US,D,20180829,000000,46.9546,47.1013,46.6215,46.8238,48720.273357858,0
+ASTE.US,D,20180830,000000,46.7574,47.1201,46.4114,46.6503,73533.886997721,0
+ASTE.US,D,20180831,000000,46.5551,46.7574,46.2576,46.5551,70792.848281689,0
+ASTE.US,D,20180904,000000,46.5551,47.1201,45.8483,46.8981,144691.93808221,0
+ASTE.US,D,20180905,000000,46.9069,47.6554,46.2479,47.5494,185711.67830814,0
+ASTE.US,D,20180906,000000,47.695,47.7366,46.2576,46.8902,179698.94707974,0
+ASTE.US,D,20180907,000000,46.7951,47.129,46.2953,47.129,165296.6398622,0
+ASTE.US,D,20180910,000000,47.2708,48.372,46.7941,47.922,108119.19773125,0
+ASTE.US,D,20180911,000000,47.7317,48.372,47.5533,47.7139,107683.37560193,0
+ASTE.US,D,20180912,000000,47.6257,48.267,47.3006,47.808,69421.824499912,0
+ASTE.US,D,20180913,000000,48.0013,48.3344,47.3798,48.0489,74129.10703543,0
+ASTE.US,D,20180914,000000,48.0489,48.9647,47.7506,48.4404,224618.89182395,0
+ASTE.US,D,20180917,000000,48.4504,48.8141,48.0955,48.6882,128803.59846543,0
+ASTE.US,D,20180918,000000,48.8517,49.838,48.3443,49.0728,171604.9634144,0
+ASTE.US,D,20180919,000000,49.0331,49.6338,48.4801,49.0728,147566.14467108,0
+ASTE.US,D,20180920,000000,49.2434,50.3258,49.1016,50.2286,139229.02875306,0
+ASTE.US,D,20180921,000000,50.401,50.4387,49.8658,50.2385,786557.0497984,0
+ASTE.US,D,20180924,000000,50.3813,50.3813,48.8517,48.9172,161907.92103733,0
+ASTE.US,D,20180925,000000,49.0818,50.0234,48.1817,48.4801,189280.98083935,0
+ASTE.US,D,20180926,000000,48.3631,48.6129,47.6554,48.0786,220200.13967959,0
+ASTE.US,D,20180927,000000,48.0687,49.5129,48.0687,48.6792,120201.15564924,0
+ASTE.US,D,20180928,000000,48.5931,49.1412,48.153,48.2381,126680.9832801,0
+ASTE.US,D,20181001,000000,48.5742,48.8419,47.5771,47.9815,110854.18336215,0
+ASTE.US,D,20181002,000000,48.029,48.9271,48.0112,48.6218,98608.792145661,0
+ASTE.US,D,20181003,000000,48.8141,49.847,48.1351,49.6338,131180.4432262,0
+ASTE.US,D,20181004,000000,49.4852,50.6033,49.0629,49.1878,112066.81808304,0
+ASTE.US,D,20181005,000000,49.1878,49.733,47.9319,48.4702,96999.680348801,0
+ASTE.US,D,20181008,000000,48.4504,49.2434,47.9914,49.1977,110796.67905341,0
+ASTE.US,D,20181009,000000,49.1412,49.2244,48.6972,48.9737,92610.18478257,0
+ASTE.US,D,20181010,000000,48.8894,48.8894,47.5968,47.7227,114817.94527428,0
+ASTE.US,D,20181011,000000,47.4918,48.144,46.9843,47.2509,209033.20646363,0
+ASTE.US,D,20181012,000000,47.9716,47.9716,45.9415,46.2022,286347.24512457,0
+ASTE.US,D,20181015,000000,46.2666,46.7087,45.2824,46.5461,401227.7389452,0
+ASTE.US,D,20181016,000000,46.9546,48.7119,46.3053,48.5276,381624.8227541,0
+ASTE.US,D,20181017,000000,48.3908,48.8141,46.8048,47.5394,210892.51244584,0
+ASTE.US,D,20181018,000000,47.3798,47.5771,46.1923,46.6503,239311.74712769,0
+ASTE.US,D,20181019,000000,46.6413,46.8941,44.649,44.8907,211593.6614733,0
+ASTE.US,D,20181022,000000,45.1585,45.3775,44.3061,45.2338,273927.32328685,0
+ASTE.US,D,20181023,000000,41.254,41.4265,32.0008,33.9823,1711617.7669818,0
+ASTE.US,D,20181024,000000,33.5105,34.5087,31.1147,31.3784,821127.22781909,0
+ASTE.US,D,20181025,000000,31.5776,33.5551,31.5776,32.7195,359671.29183781,0
+ASTE.US,D,20181026,000000,32.0861,33.1863,32.0861,32.4102,705550.62920861,0
+ASTE.US,D,20181029,000000,33.0515,33.8178,32.4776,32.7551,371506.08211302,0
+ASTE.US,D,20181030,000000,32.7274,33.9724,32.4202,33.9059,321301.79405097,0
+ASTE.US,D,20181031,000000,34.3807,36.3078,34.3807,35.9906,281825.59053302,0
+ASTE.US,D,20181101,000000,35.5505,38.3437,35.5505,38.2783,374112.94410869,0
+ASTE.US,D,20181102,000000,38.5181,40.239,37.5894,37.9909,313393.43832961,0
+ASTE.US,D,20181105,000000,37.9909,38.3724,35.7596,36.6022,459048.82579489,0
+ASTE.US,D,20181106,000000,36.4109,37.2723,35.4335,35.6565,341450.49675123,0
+ASTE.US,D,20181107,000000,35.6665,37.3783,35.0617,37.3396,188281.21294549,0
+ASTE.US,D,20181108,000000,37.291,38.0206,35.7042,36.172,448148.22832462,0
+ASTE.US,D,20181109,000000,36.0183,36.0738,33.4541,35.0489,514151.06857403,0
+ASTE.US,D,20181112,000000,35.1263,35.7873,32.9277,33.6017,582229.10817524,0
+ASTE.US,D,20181113,000000,33.8019,35.3829,33.5521,33.6473,562611.05927131,0
+ASTE.US,D,20181114,000000,33.7335,34.7506,32.2755,33.227,527193.44933253,0
+ASTE.US,D,20181115,000000,33.0436,33.5125,32.3895,33.1488,273464.26227447,0
+ASTE.US,D,20181116,000000,32.888,36.4119,32.2853,33.1536,344677.79997265,0
+ASTE.US,D,20181119,000000,33.0139,33.3133,32.5362,32.7928,190378.60694279,0
+ASTE.US,D,20181120,000000,32.4668,34.2629,31.9404,32.4291,329641.93651157,0
+ASTE.US,D,20181121,000000,32.7551,33.9853,32.7374,33.1488,178423.76381251,0
+ASTE.US,D,20181123,000000,32.9664,33.1121,32.556,32.9079,86629.736674864,0
+ASTE.US,D,20181126,000000,33.2172,33.7247,32.7274,33.1209,174937.18677806,0
+ASTE.US,D,20181127,000000,33.1309,33.346,31.9404,32.1872,168506.79267575,0
+ASTE.US,D,20181128,000000,32.4966,34.2629,32.0266,34.1469,364788.16646708,0
+ASTE.US,D,20181129,000000,34.128,34.2054,33.1973,33.9179,214198.50577393,0
+ASTE.US,D,20181130,000000,33.8108,34.4641,33.0338,34.2331,300016.12019395,0
+ASTE.US,D,20181203,000000,34.818,35.5098,34.1568,34.3373,418308.53633243,0
+ASTE.US,D,20181204,000000,34.3373,34.3373,32.6224,32.7741,424639.05453011,0
+ASTE.US,D,20181206,000000,32.3895,32.4668,30.739,32.1525,371140.87931023,0
+ASTE.US,D,20181207,000000,32.3319,33.0139,30.5201,31.1911,252173.54417984,0
+ASTE.US,D,20181210,000000,31.2872,31.9959,29.944,30.5488,181968.85400321,0
+ASTE.US,D,20181211,000000,31.0652,32.6888,30.0491,30.3544,88333.68013875,0
+ASTE.US,D,20181212,000000,30.8768,31.6034,30.5001,30.6062,213265.32181651,0
+ASTE.US,D,20181213,000000,30.5685,30.6162,29.261,29.4653,211188.10476965,0
+ASTE.US,D,20181214,000000,29.2413,30.1711,29.2413,29.6834,143197.8349028,0
+ASTE.US,D,20181217,000000,29.5605,30.7688,29.4653,29.8281,254780.4061755,0
+ASTE.US,D,20181218,000000,30.059,30.9135,29.5456,29.838,160165.64136763,0
+ASTE.US,D,20181219,000000,29.7498,30.3772,27.9467,28.1202,208481.36686934,0
+ASTE.US,D,20181220,000000,28.1202,29.0401,27.8704,28.2461,230013.19952164,0
+ASTE.US,D,20181221,000000,28.256,28.3323,27.7227,27.8605,401998.49845165,0
+ASTE.US,D,20181224,000000,27.7823,27.9368,26.8633,27.0923,78253.275703496,0
+ASTE.US,D,20181226,000000,27.3818,28.9281,26.7374,28.8508,133778.22559416,0
+ASTE.US,D,20181227,000000,28.2937,29.281,28.0359,29.2313,188384.11539269,0
+ASTE.US,D,20181228,000000,29.2413,29.6309,28.6803,29.1946,163159.90081157,0
+ASTE.US,D,20181231,000000,29.271,29.271,28.4374,28.9756,144203.65588178,0
+ASTE.US,D,20190102,000000,28.3036,31.5093,28.034,31.3159,658435.43225753,0
+ASTE.US,D,20190103,000000,31.085,32.4291,29.618,30.8937,641845.94361328,0
+ASTE.US,D,20190104,000000,31.2684,32.0842,31.1721,32.0168,216728.69535796,0
+ASTE.US,D,20190107,000000,32.0465,33.6562,31.8244,33.4352,249531.37252092,0
+ASTE.US,D,20190108,000000,33.8208,34.9726,33.4936,34.8854,311812.57426335,0
+ASTE.US,D,20190109,000000,35.1361,36.7469,35.04,35.2501,226665.84344515,0
+ASTE.US,D,20190110,000000,35.146,35.3462,34.474,35.1747,191244.19811627,0
+ASTE.US,D,20190111,000000,34.9249,35.5286,34.347,35.3076,198878.14731179,0
+ASTE.US,D,20190114,000000,35.0489,35.4603,34.5909,34.6455,105413.46867847,0
+ASTE.US,D,20190115,000000,34.6752,34.6842,33.6761,34.367,152573.05492051,0
+ASTE.US,D,20190116,000000,34.3759,35.0984,34.3759,34.8765,100664.82339457,0
+ASTE.US,D,20190117,000000,34.6842,36.1224,34.6842,35.713,160292.75615535,0
+ASTE.US,D,20190118,000000,35.8944,36.7558,35.5286,36.3078,105959.25518763,0
+ASTE.US,D,20190122,000000,35.8747,35.8747,34.1568,34.9626,243177.65083023,0
+ASTE.US,D,20190123,000000,35.1163,35.2978,33.9367,34.5225,154690.62586822,0
+ASTE.US,D,20190124,000000,34.5325,35.0113,34.367,34.9439,169698.24159869,0
+ASTE.US,D,20190125,000000,35.3275,36.3355,35.2601,35.9817,123405.25537767,0
+ASTE.US,D,20190128,000000,35.2333,35.9896,35.03,35.4702,232876.30878777,0
+ASTE.US,D,20190129,000000,35.5584,35.607,34.7694,35.2431,177009.3595873,0
+ASTE.US,D,20190130,000000,35.3175,35.7032,34.4304,35.2601,167341.57378836,0
+ASTE.US,D,20190131,000000,35.2699,35.9787,35.1163,35.5286,288290.28545107,0
+ASTE.US,D,20190201,000000,35.5485,35.7486,35.0013,35.1747,155490.6419528,0
+ASTE.US,D,20190204,000000,35.1658,35.2501,34.4254,34.7406,218713.09843283,0
+ASTE.US,D,20190205,000000,34.8278,35.2431,34.5523,34.7119,175429.50436857,0
+ASTE.US,D,20190206,000000,34.7208,35.4216,34.7208,35.1074,87688.017724963,0
+ASTE.US,D,20190207,000000,34.818,34.818,33.4838,34.1182,111279.91701624,0
+ASTE.US,D,20190208,000000,33.9367,34.3373,33.7385,34.243,124642.10243908,0
+ASTE.US,D,20190211,000000,34.2529,34.9914,33.8058,34.7604,131142.10702037,0
+ASTE.US,D,20190212,000000,35.1658,36.2791,34.818,35.5683,257144.13591848,0
+ASTE.US,D,20190213,000000,35.7686,36.1522,35.4018,35.6645,192552.6733517,0
+ASTE.US,D,20190214,000000,35.4414,35.9133,35.3829,35.5584,119855.12094934,0
+ASTE.US,D,20190215,000000,35.6545,36.9214,35.6545,36.8827,127039.12415026,0
+ASTE.US,D,20190219,000000,36.8827,37.6984,36.3939,37.3337,133177.96131885,0
+ASTE.US,D,20190220,000000,37.4407,38.3407,37.412,38.1297,199189.88119595,0
+ASTE.US,D,20190221,000000,38.0623,38.5618,37.5646,37.861,121488.44508673,0
+ASTE.US,D,20190222,000000,38.1108,39.9159,38.0126,38.2356,259436.23748743,0
+ASTE.US,D,20190225,000000,38.6362,38.8028,37.9869,38.2456,254037.89439965,0
+ASTE.US,D,20190226,000000,38.2059,38.5331,37.7281,37.7461,191692.12641583,0
+ASTE.US,D,20190227,000000,37.754,37.8997,36.9888,37.5151,165949.36420863,0
+ASTE.US,D,20190228,000000,37.4309,37.5934,36.4495,36.621,194802.40332475,0
+ASTE.US,D,20190301,000000,38.3894,41.5216,37.7184,38.2059,729758.93433554,0
+ASTE.US,D,20190304,000000,38.2556,39.4757,37.5924,37.8214,311303.10626497,0
+ASTE.US,D,20190305,000000,38.0821,38.9365,37.8025,38.3507,221664.98628086,0
+ASTE.US,D,20190306,000000,38.3606,38.7442,37.4963,37.5646,258797.63700629,0
+ASTE.US,D,20190307,000000,37.5736,37.8997,36.5675,37.0671,175627.23848279,0
+ASTE.US,D,20190308,000000,36.8252,37.3337,36.5476,37.2464,178814.18780334,0
+ASTE.US,D,20190311,000000,37.3436,38.0385,37.0324,37.9205,139566.99267277,0
+ASTE.US,D,20190312,000000,37.8531,38.4795,37.3337,37.4219,140489.07930745,0
+ASTE.US,D,20190313,000000,37.6994,37.9017,37.2841,37.3535,121162.58733727,0
+ASTE.US,D,20190314,000000,37.3337,37.3485,36.8143,36.8717,105721.16717254,0
+ASTE.US,D,20190315,000000,36.9878,37.633,36.9878,37.3138,288552.58580666,0
+ASTE.US,D,20190318,000000,37.3436,38.1317,37.3436,37.8531,174098.83448765,0
+ASTE.US,D,20190319,000000,38.084,38.3537,37.3922,37.4586,236354.81504205,0
+ASTE.US,D,20190320,000000,37.4586,37.9691,36.7459,37.5071,167312.31721023,0
+ASTE.US,D,20190321,000000,37.3634,38.0136,37.2653,37.3535,129553.17217393,0
+ASTE.US,D,20190322,000000,37.1869,37.1869,34.9656,35.1401,268310.0602869,0
+ASTE.US,D,20190325,000000,35.1401,35.5336,34.7823,35.033,183140.12597572,0
+ASTE.US,D,20190326,000000,35.369,35.8855,35.0241,35.4167,183918.95626235,0
+ASTE.US,D,20190327,000000,35.3413,35.8904,35.2274,35.4652,177213.14678665,0
+ASTE.US,D,20190328,000000,35.6695,36.2454,35.3413,36.0431,101490.06066719,0
+ASTE.US,D,20190329,000000,36.3226,36.7945,35.7169,36.3425,186528.84480058,0
+ASTE.US,D,20190401,000000,36.7072,37.4586,36.6784,37.4319,200260.2684163,0
+ASTE.US,D,20190402,000000,37.3822,37.628,36.6974,37.3822,129111.29695951,0
+ASTE.US,D,20190403,000000,37.6607,37.9304,37.294,37.6231,107663.19865151,0
+ASTE.US,D,20190404,000000,37.6797,38.8899,37.5993,38.7481,164545.04845865,0
+ASTE.US,D,20190405,000000,38.8849,39.5908,38.3387,39.219,158613.02503198,0
+ASTE.US,D,20190408,000000,39.1903,39.3449,38.6897,38.9792,102165.98850663,0
+ASTE.US,D,20190409,000000,38.7383,38.8076,37.7391,37.8135,150209.32517752,0
+ASTE.US,D,20190410,000000,37.9403,38.7383,37.628,38.5558,139391.45320403,0
+ASTE.US,D,20190411,000000,38.4607,39.5371,38.2903,39.4341,126834.32810339,0
+ASTE.US,D,20190412,000000,39.8058,40.587,39.4737,39.4926,102521.10283421,0
+ASTE.US,D,20190415,000000,39.5571,39.6612,39.0179,39.1814,83786.804359157,0
+ASTE.US,D,20190416,000000,39.335,40.3649,38.989,40.124,112804.28562129,0
+ASTE.US,D,20190417,000000,40.3649,41.0091,39.5571,40.3847,170636.46979372,0
+ASTE.US,D,20190418,000000,40.5671,40.9527,39.7602,40.1637,154852.04147166,0
+ASTE.US,D,20190422,000000,40.2498,41.1747,39.2567,41.0865,181613.73967563,0
+ASTE.US,D,20190423,000000,36.0907,37.2464,30.3168,30.403,2030671.8487549,0
+ASTE.US,D,20190424,000000,30.4129,31.7243,29.8261,31.54,749533.35460531,0
+ASTE.US,D,20190425,000000,31.53,31.8483,30.9244,31.7887,422068.51104522,0
+ASTE.US,D,20190426,000000,31.8383,32.0515,31.1761,32.0028,217104.99548349,0
+ASTE.US,D,20190429,000000,31.9929,32.542,31.6737,32.0515,162128.85864455,0
+ASTE.US,D,20190430,000000,32.0028,32.5023,31.5033,32.4439,259654.14855207,0
+ASTE.US,D,20190501,000000,32.7057,32.7057,31.9057,31.9057,274503.37522166,0
+ASTE.US,D,20190502,000000,31.8284,32.4003,30.9333,32.099,248782.80765994,0
+ASTE.US,D,20190503,000000,32.4152,33.6107,32.2121,32.9821,239959.42723652,0
+ASTE.US,D,20190506,000000,32.3567,33.0803,31.7699,32.9049,134330.06518844,0
+ASTE.US,D,20190507,000000,32.562,32.6957,31.4933,31.6827,131011.96569009,0
+ASTE.US,D,20190508,000000,31.6926,31.877,31.1544,31.3477,103969.80787514,0
+ASTE.US,D,20190509,000000,31.0176,31.7501,30.7013,31.5865,211989.12970175,0
+ASTE.US,D,20190510,000000,31.5766,31.7769,30.8293,31.5766,172859.96973119,0
+ASTE.US,D,20190513,000000,30.7767,31.1484,30.2464,30.3604,213895.85151747,0
+ASTE.US,D,20190514,000000,30.4664,31.8541,29.7271,30.737,204752.66642972,0
+ASTE.US,D,20190515,000000,30.4,30.7033,30.053,30.3505,489457.50778922,0
+ASTE.US,D,20190516,000000,30.4189,31.4389,30.2643,30.9601,174476.14346071,0
+ASTE.US,D,20190517,000000,30.2464,30.7083,29.4454,29.5793,152714.29357352,0
+ASTE.US,D,20190520,000000,29.4752,30.1502,29.3374,29.8202,138046.65945781,0
+ASTE.US,D,20190521,000000,29.9936,30.5845,29.7815,30.4664,122538.65535664,0
+ASTE.US,D,20190522,000000,30.3128,30.3128,29.5693,29.9362,169149.42854696,0
+ASTE.US,D,20190523,000000,29.5793,29.6566,28.478,28.6803,203449.23543189,0
+ASTE.US,D,20190524,000000,28.9726,28.9726,28.4503,28.7388,90528.932345628,0
+ASTE.US,D,20190528,000000,28.8845,28.9429,28.2381,28.2966,109202.69996938,0
+ASTE.US,D,20190529,000000,28.0528,28.4404,27.7723,28.4007,128424.27179733,0
+ASTE.US,D,20190530,000000,28.4007,29.1541,28.2471,28.9816,150098.35195015,0
+ASTE.US,D,20190531,000000,28.5058,28.9726,28.1292,28.4206,124850.93387604,0
+ASTE.US,D,20190603,000000,28.4503,29.0272,28.1886,28.3065,142710.56154989,0
+ASTE.US,D,20190604,000000,28.6614,29.269,28.5543,29.269,156272.498782,0
+ASTE.US,D,20190605,000000,29.3573,29.6367,28.5346,28.8081,167599.83875388,0
+ASTE.US,D,20190606,000000,28.7585,28.8557,27.8644,28.7487,92612.202477612,0
+ASTE.US,D,20190607,000000,28.7685,29.1629,28.5256,28.9529,141446.47560541,0
+ASTE.US,D,20190610,000000,29.1541,30.1205,29.0173,29.4752,165332.95837297,0
+ASTE.US,D,20190611,000000,29.5128,30.2266,29.1729,29.2592,120369.63318534,0
+ASTE.US,D,20190612,000000,29.1252,29.4752,28.7001,29.4356,135882.68152409,0
+ASTE.US,D,20190613,000000,29.609,29.8202,29.387,29.618,78762.743701876,0
+ASTE.US,D,20190614,000000,29.6744,29.6744,28.5573,28.9429,143501.4980068,0
+ASTE.US,D,20190617,000000,28.9042,28.9042,28.1212,28.7001,179607.14195527,0
+ASTE.US,D,20190618,000000,28.7388,29.9362,28.7388,29.3473,131248.03601013,0
+ASTE.US,D,20190619,000000,29.3473,29.4257,28.9994,29.4058,94211.225799258,0
+ASTE.US,D,20190620,000000,29.5793,30.0917,29.5793,29.9846,74876.663048893,0
+ASTE.US,D,20190621,000000,29.8688,30.5161,29.5188,30.2831,245388.03574995,0
+ASTE.US,D,20190624,000000,30.4387,30.8927,30.2067,30.2553,180206.39738307,0
+ASTE.US,D,20190625,000000,30.2643,30.5932,29.8885,30.2643,114973.30779261,0
+ASTE.US,D,20190626,000000,30.3802,30.9026,30.3604,30.6706,112726.60436213,0
+ASTE.US,D,20190627,000000,30.7569,31.4239,30.7083,31.3755,184169.15044769,0
+ASTE.US,D,20190628,000000,31.4239,31.9781,31.4141,31.4439,524119.49093439,0
+ASTE.US,D,20190701,000000,31.9067,31.9354,30.6419,31.095,109642.55748878,0
+ASTE.US,D,20190702,000000,30.9799,31.4239,29.6844,30.053,109493.24805559,0
+ASTE.US,D,20190703,000000,30.1502,30.3901,29.8985,30.3802,42945.630144548,0
+ASTE.US,D,20190705,000000,30.1304,30.4961,29.8301,30.4565,69032.409356597,0
+ASTE.US,D,20190708,000000,30.3029,30.4764,30.072,30.2266,62843.129811933,0
+ASTE.US,D,20190709,000000,30.0333,30.1978,29.4554,30.1502,126747.56721653,0
+ASTE.US,D,20190710,000000,30.3703,30.4288,29.7617,29.84,142305.00484623,0
+ASTE.US,D,20190711,000000,29.8489,30.1502,29.4058,29.8985,114393.22046773,0
+ASTE.US,D,20190712,000000,29.8885,30.9601,29.6794,30.737,117510.55930929,0
+ASTE.US,D,20190715,000000,30.8263,30.8263,29.8786,30.4,170050.3293837,0
+ASTE.US,D,20190716,000000,30.3604,31.2594,30.062,30.7182,194154.72321592,0
+ASTE.US,D,20190717,000000,30.6984,30.7718,29.9846,30.4387,164215.1553191,0
+ASTE.US,D,20190718,000000,30.3405,30.3901,28.6803,28.7487,157828.14166021,0
+ASTE.US,D,20190719,000000,28.7288,30.0333,28.5058,29.7121,264108.21035968,0
+ASTE.US,D,20190722,000000,29.7221,30.1701,29.2393,30.0917,217294.65881755,0
+ASTE.US,D,20190723,000000,30.9026,32.0335,30.0233,31.1237,464893.07948719,0
+ASTE.US,D,20190724,000000,30.7668,32.1109,30.5548,32.0534,306505.02745251,0
+ASTE.US,D,20190725,000000,32.0237,32.1397,31.4339,31.761,157230.90392746,0
+ASTE.US,D,20190726,000000,31.7897,32.0623,31.4834,31.9554,146966.88924328,0
+ASTE.US,D,20190729,000000,31.4636,31.9939,31.3368,31.4636,171877.35224521,0
+ASTE.US,D,20190730,000000,31.0453,32.1109,30.7182,32.0237,137282.961884,0
+ASTE.US,D,20190731,000000,31.9554,32.4658,31.4933,31.5687,126270.38233884,0
+ASTE.US,D,20190801,000000,31.54,31.6926,29.9936,30.1701,116251.51760239,0
+ASTE.US,D,20190802,000000,29.9846,30.4288,29.4454,30.062,120287.91653609,0
+ASTE.US,D,20190805,000000,29.3672,29.3672,28.7388,29.0272,153172.3103483,0
+ASTE.US,D,20190806,000000,29.1829,29.5128,28.4869,28.7784,90172.809170523,0
+ASTE.US,D,20190807,000000,28.2381,28.8368,27.9765,28.478,93595.828811116,0
+ASTE.US,D,20190808,000000,28.6417,29.4058,28.367,29.2592,106791.55439289,0
+ASTE.US,D,20190809,000000,29.3573,29.392,28.3957,28.6397,90497.658072459,0
+ASTE.US,D,20190812,000000,28.0915,28.5316,28.0915,28.3323,98621.907163442,0
+ASTE.US,D,20190813,000000,28.253,29.387,28.0875,28.4076,66867.422575367,0
+ASTE.US,D,20190814,000000,27.8734,27.8734,27.3709,27.574,232569.61914122,0
+ASTE.US,D,20190815,000000,27.466,27.6821,26.6393,27.0328,108403.69273232,0
+ASTE.US,D,20190816,000000,27.2251,27.5939,27.1409,27.4859,85507.898230909,0
+ASTE.US,D,20190819,000000,27.9318,28.0498,27.1954,27.2628,172284.92664392,0
+ASTE.US,D,20190820,000000,27.1468,27.5255,26.7206,26.8078,234908.12769616,0
+ASTE.US,D,20190821,000000,27.1567,27.4759,26.9446,27.2351,74036.293063449,0
+ASTE.US,D,20190822,000000,27.2925,27.6632,27.0616,27.0983,100394.45225879,0
+ASTE.US,D,20190823,000000,27.0983,27.1567,25.8385,25.9762,126634.57629411,0
+ASTE.US,D,20190826,000000,26.2765,26.2953,25.7323,26.1,113819.18622796,0
+ASTE.US,D,20190827,000000,26.3053,26.3053,25.3924,25.5588,133439.25282692,0
+ASTE.US,D,20190828,000000,25.5885,26.2577,25.4895,26.0416,78165.505969122,0
+ASTE.US,D,20190829,000000,26.3816,27.2103,26.3816,27.0616,87963.433098344,0
+ASTE.US,D,20190830,000000,27.2054,27.3025,26.7106,26.7493,141225.53799819,0
+ASTE.US,D,20190903,000000,26.5471,26.5471,25.7323,26.2765,130045.48976445,0
+ASTE.US,D,20190904,000000,26.6632,26.8474,26.4549,26.7306,75282.219752553,0
+ASTE.US,D,20190905,000000,27.1369,28.1946,27.1369,27.7109,124501.87263357,0
+ASTE.US,D,20190906,000000,27.8347,28.0975,27.2054,27.6534,60389.612639542,0
+ASTE.US,D,20190909,000000,27.7763,29.2889,27.6919,29.1926,127557.67177632,0
+ASTE.US,D,20190910,000000,29.1145,30.1631,29.0857,29.9689,95123.223958732,0
+ASTE.US,D,20190911,000000,30.0363,30.9085,29.6616,30.852,103359.45512461,0
+ASTE.US,D,20190912,000000,30.743,31.4121,29.9689,31.0423,186374.49112978,0
+ASTE.US,D,20190913,000000,31.2287,31.5628,30.9314,31.4616,117079.78141758,0
+ASTE.US,D,20190916,000000,31.2862,32.0435,31.2574,31.539,74977.547801048,0
+ASTE.US,D,20190917,000000,31.2772,31.3932,30.3792,31.3834,90934.489049288,0
+ASTE.US,D,20190918,000000,31.2287,31.5478,30.8123,31.2961,154411.17510475,0
+ASTE.US,D,20190919,000000,31.2188,31.7501,30.8322,30.9661,152697.14316565,0
+ASTE.US,D,20190920,000000,31.0026,31.3535,30.4327,31.1018,343156.45791015,0
+ASTE.US,D,20190923,000000,30.8807,31.4716,30.6558,31.2475,138333.17215393,0
+ASTE.US,D,20190924,000000,31.3834,31.3834,30.287,30.5308,140560.70748149,0
+ASTE.US,D,20190925,000000,30.5308,31.2862,30.3743,31.1404,100532.66436925,0
+ASTE.US,D,20190926,000000,31.0622,31.0622,30.3346,30.5595,70150.212410466,0
+ASTE.US,D,20190927,000000,30.5498,31.0126,30.3068,30.4516,136734.14883228,0
+ASTE.US,D,20190930,000000,30.4912,30.9234,30.0848,30.1433,138034.55328755,0
+ASTE.US,D,20191001,000000,30.2206,30.6182,29.1342,29.3276,108806.22289342,0
+ASTE.US,D,20191002,000000,29.0857,29.1242,28.1172,28.253,248190.61416479,0
+ASTE.US,D,20191003,000000,28.2044,28.6684,27.7495,28.601,90054.774010503,0
+ASTE.US,D,20191004,000000,28.591,29.0163,28.591,28.9568,93169.086309504,0
+ASTE.US,D,20191007,000000,28.8636,29.2493,28.7179,28.9716,84906.62510807,0
+ASTE.US,D,20191008,000000,28.5713,28.7764,28.3026,28.4622,89033.820318701,0
+ASTE.US,D,20191009,000000,28.6881,28.7734,28.0399,28.5226,91052.524209307,0
+ASTE.US,D,20191010,000000,28.6494,29.0361,28.2828,28.6397,92381.17639518,0
+ASTE.US,D,20191011,000000,28.9519,29.8905,28.9519,29.397,149677.66253367,0
+ASTE.US,D,20191014,000000,29.2889,29.2889,28.6494,29.2393,86755.842615057,0
+ASTE.US,D,20191015,000000,29.1926,29.9689,28.7565,29.8806,77066.871018161,0
+ASTE.US,D,20191016,000000,29.7735,30.3941,29.3374,29.4861,114697.89241922,0
+ASTE.US,D,20191017,000000,29.6665,30.1235,29.5615,29.9966,82454.116783201,0
+ASTE.US,D,20191018,000000,29.8806,30.0263,29.4861,29.949,109840.29160299,0
+ASTE.US,D,20191021,000000,30.287,30.7529,30.065,30.3068,102860.07560144,0
+ASTE.US,D,20191022,000000,30.1433,31.0126,29.9392,30.8807,76322.341547265,0
+ASTE.US,D,20191023,000000,31.092,31.092,30.3743,30.8719,56782.982750026,0
+ASTE.US,D,20191024,000000,31.0126,31.0126,30.3247,30.4516,74005.01879028,0
+ASTE.US,D,20191025,000000,30.4516,31.7996,30.287,31.6152,158569.64458855,0
+ASTE.US,D,20191028,000000,31.8393,32.3319,31.5955,32.1595,145565.60003587,0
+ASTE.US,D,20191029,000000,30.5595,32.7869,29.7538,32.7215,579008.86688647,0
+ASTE.US,D,20191030,000000,32.6154,34.135,32.322,33.8842,379536.50838451,0
+ASTE.US,D,20191031,000000,33.6404,34.3967,33.4362,34.0081,227974.3186806,0
+ASTE.US,D,20191101,000000,34.1944,34.9498,34.023,34.813,375905.66615448,0
+ASTE.US,D,20191104,000000,35.1243,35.8805,35.0271,35.3929,182258.39324189,0
+ASTE.US,D,20191105,000000,35.4424,36.6934,35.4424,36.6647,211449.39627773,0
+ASTE.US,D,20191106,000000,36.7508,36.7608,36.054,36.4515,186974.75540511,0
+ASTE.US,D,20191107,000000,36.8311,37.5993,36.617,37.0848,429437.13334256,0
+ASTE.US,D,20191108,000000,37.0938,37.2534,36.5972,36.9491,278348.09312626,0
+ASTE.US,D,20191111,000000,36.7518,37.7738,36.5596,37.7361,144846.29175301,0
+ASTE.US,D,20191112,000000,37.7064,38.1911,37.2089,37.648,207590.55450783,0
+ASTE.US,D,20191113,000000,37.406,37.6677,37.0125,37.2871,144939.10572499,0
+ASTE.US,D,20191114,000000,37.2186,37.3466,36.3949,36.6359,113667.85909973,0
+ASTE.US,D,20191115,000000,37.0075,37.4626,36.6844,36.7331,194890.17305913,0
+ASTE.US,D,20191118,000000,36.4912,37.2534,36.3802,37.1215,160459.2159964,0
+ASTE.US,D,20191119,000000,37.1989,37.4824,36.5972,36.6557,134429.94109308,0
+ASTE.US,D,20191120,000000,36.4049,36.5496,35.714,35.8984,139739.50559895,0
+ASTE.US,D,20191121,000000,35.9668,36.4614,35.5286,36.2968,143575.14387587,0
+ASTE.US,D,20191122,000000,36.4713,36.8995,35.9945,36.7141,97945.979324009,0
+ASTE.US,D,20191125,000000,36.7042,37.5993,36.4713,37.416,146861.96910104,0
+ASTE.US,D,20191126,000000,37.4626,37.7491,37.0492,37.416,174154.32110134,0
+ASTE.US,D,20191127,000000,37.3466,37.5508,36.9391,37.0848,172754.04074143,0
+ASTE.US,D,20191129,000000,36.9491,36.9878,36.3752,36.4139,53865.395717725,0
+ASTE.US,D,20191202,000000,36.6457,36.959,36.053,36.7816,127686.80425909,0
+ASTE.US,D,20191203,000000,36.287,36.4614,35.6655,36.3949,139743.54098903,0
+ASTE.US,D,20191204,000000,36.5783,37.1215,36.4049,36.4713,149780.56498087,0
+ASTE.US,D,20191205,000000,36.5783,37.1315,36.4812,37.1028,172363.6167506,0
+ASTE.US,D,20191206,000000,37.416,38.0286,37.416,37.7164,237333.39713794,0
+ASTE.US,D,20191209,000000,37.4824,37.5022,36.9491,37.1126,176627.00637663,0
+ASTE.US,D,20191210,000000,36.9293,38.085,35.9767,37.9988,203464.36814472,0
+ASTE.US,D,20191211,000000,38.1425,39.1724,37.9393,39.0673,163502.90896889,0
+ASTE.US,D,20191212,000000,38.9989,39.9129,38.8929,39.5431,129232.35866209,0
+ASTE.US,D,20191213,000000,39.5431,39.7423,38.426,38.6669,194625.85500848,0
+ASTE.US,D,20191216,000000,39.2021,39.5431,38.5895,38.657,167241.69788373,0
+ASTE.US,D,20191217,000000,40.7376,42.6932,39.562,41.3809,220475.55505297,0
+ASTE.US,D,20191218,000000,41.478,41.7645,40.4669,41.6723,183351.98395524,0
+ASTE.US,D,20191219,000000,41.5553,41.7407,41.137,41.3809,131439.71703922,0
+ASTE.US,D,20191220,000000,41.712,41.712,40.9338,41.1569,367650.26688569,0
+ASTE.US,D,20191223,000000,41.1172,41.2778,40.0953,41.2163,162952.07822213,0
+ASTE.US,D,20191224,000000,41.2163,41.3125,40.7773,41.0588,54730.986891209,0
+ASTE.US,D,20191226,000000,41.137,41.5009,40.4769,41.1469,101931.93588162,0
+ASTE.US,D,20191227,000000,41.0588,41.3125,40.6325,40.9537,90733.7283925,0
+ASTE.US,D,20191230,000000,40.8753,41.2441,40.0883,40.7673,173645.86195048,0
+ASTE.US,D,20191231,000000,40.7376,41.2163,40.6523,40.8268,103136.49982234,0
+ASTE.US,D,20200102,000000,41.0686,41.1272,40.0586,41.0785,157306.56749157,0
+ASTE.US,D,20200103,000000,40.6028,41.2441,40.3599,41.1073,205409.42616625,0
+ASTE.US,D,20200106,000000,40.7376,41.4492,40.3896,41.3898,150882.22647439,0
+ASTE.US,D,20200107,000000,41.1767,41.6426,41.0875,41.4969,123094.53034103,0
+ASTE.US,D,20200108,000000,41.3809,41.8963,41.1569,41.7496,101853.24577494,0
+ASTE.US,D,20200109,000000,41.7684,42.157,41.3125,41.8081,144112.85960485,0
+ASTE.US,D,20200110,000000,41.7208,41.8378,40.7376,40.9824,117189.74579743,0
+ASTE.US,D,20200113,000000,40.9734,41.3224,40.7376,41.1569,79332.742551547,0
+ASTE.US,D,20200114,000000,41.0588,41.6327,40.5958,41.593,154788.4840778,0
+ASTE.US,D,20200115,000000,41.3512,41.8081,40.807,41.0875,94166.83650831,0
+ASTE.US,D,20200116,000000,41.3997,42.051,41.3997,42.0212,77092.092206201,0
+ASTE.US,D,20200117,000000,42.3236,42.4117,41.6871,41.7883,81660.153783746,0
+ASTE.US,D,20200121,000000,41.6723,41.9112,40.9437,41.5356,103603.59622482,0
+ASTE.US,D,20200122,000000,41.6128,41.7407,41.0388,41.6327,80824.828035909,0
+ASTE.US,D,20200123,000000,41.5643,42.1769,40.8268,41.9914,241345.58373112,0
+ASTE.US,D,20200124,000000,42.1482,42.1482,40.4669,40.69,100468.09812787,0
+ASTE.US,D,20200127,000000,39.8633,40.4085,39.4381,39.787,78080.762777313,0
+ASTE.US,D,20200128,000000,40.126,40.7822,39.8544,40.6622,70822.104859814,0
+ASTE.US,D,20200129,000000,40.6028,41.1767,40.1657,40.2231,72946.737740182,0
+ASTE.US,D,20200130,000000,39.7672,40.7474,39.5718,40.7187,72539.163341479,0
+ASTE.US,D,20200131,000000,40.3698,40.3698,39.6055,40.0883,104559.98367525,0
+ASTE.US,D,20200203,000000,40.2518,41.0012,40.0973,40.7871,105449.78718924,0
+ASTE.US,D,20200204,000000,41.4295,41.8527,41.0388,41.603,71658.439455172,0
+ASTE.US,D,20200205,000000,42.1482,43.4941,41.7942,43.4407,76633.066583899,0
+ASTE.US,D,20200206,000000,43.5576,44.0026,43.0173,43.965,74250.168738016,0
+ASTE.US,D,20200207,000000,43.5378,43.6171,42.9866,43.1978,89217.430567622,0
+ASTE.US,D,20200210,000000,43.1205,43.3346,42.7319,42.838,63075.164741887,0
+ASTE.US,D,20200211,000000,43.0313,43.8015,43.0313,43.7132,35016.088625224,0
+ASTE.US,D,20200212,000000,44.0226,44.7976,43.5478,44.6658,67906.535522555,0
+ASTE.US,D,20200213,000000,44.3071,45.0732,44.1038,44.6856,61967.450163234,0
+ASTE.US,D,20200214,000000,44.5885,44.7838,43.7926,43.9749,62582.847151375,0
+ASTE.US,D,20200218,000000,43.7629,43.9362,42.8281,43.6171,72863.003395895,0
+ASTE.US,D,20200219,000000,43.861,43.8897,43.4506,43.7232,46922.507074469,0
+ASTE.US,D,20200220,000000,43.4209,44.871,43.4209,43.8113,94259.650480292,0
+ASTE.US,D,20200221,000000,43.8015,43.8213,42.9739,43.3623,42914.35587138,0
+ASTE.US,D,20200224,000000,41.6723,42.0212,41.1965,41.3323,87625.469178627,0
+ASTE.US,D,20200225,000000,41.4096,41.6921,39.6342,40.0209,60893.027552792,0
+ASTE.US,D,20200226,000000,40.0586,40.3124,38.5895,38.9702,84732.094486844,0
+ASTE.US,D,20200227,000000,37.9195,40.0586,37.3466,37.5696,129379.65040023,0
+ASTE.US,D,20200228,000000,36.1402,37.2673,35.2661,36.5,149714.98989197,0
+ASTE.US,D,20200302,000000,36.7042,38.2803,35.6942,38.2803,65399.549431522,0
+ASTE.US,D,20200303,000000,38.1326,38.8155,35.8697,36.7618,209884.67377181,0
+ASTE.US,D,20200304,000000,38.4062,39.8048,37.4357,39.0476,189098.37943795,0
+ASTE.US,D,20200305,000000,37.4447,37.8809,36.0818,36.7042,159335.35985739,0
+ASTE.US,D,20200306,000000,35.4097,36.4386,34.5969,35.3046,207097.22806979,0
+ASTE.US,D,20200309,000000,32.7503,33.8665,31.4468,31.9909,180668.44954793,0
+ASTE.US,D,20200310,000000,33.2846,33.2846,30.7311,32.3101,140295.38058332,0
+ASTE.US,D,20200311,000000,31.1504,31.9701,30.2246,30.5558,166526.42499095,0
+ASTE.US,D,20200312,000000,28.9082,29.5079,26.8098,26.9179,188187.39012599,0
+ASTE.US,D,20200313,000000,28.594,29.1799,26.7028,28.1272,271363.84173461,0
+ASTE.US,D,20200316,000000,33.2776,33.2776,26.4886,26.8594,166777.62802382,0
+ASTE.US,D,20200317,000000,27.1805,28.3333,24.5478,27.8922,407509.83246184,0
+ASTE.US,D,20200318,000000,26.5273,29.2572,24.5776,27.0745,177231.30604204,0
+ASTE.US,D,20200319,000000,27.017,32.7215,26.334,29.3266,173379.52620479,0
+ASTE.US,D,20200320,000000,29.0728,30.6241,27.3966,27.8823,228521.11403727,0
+ASTE.US,D,20200323,000000,28.254,29.8439,25.4835,28.7417,130763.78919979,0
+ASTE.US,D,20200324,000000,30.177,31.6569,29.3563,31.3555,200123.06515337,0
+ASTE.US,D,20200325,000000,31.0325,33.1418,29.6377,32.2804,124945.76554306,0
+ASTE.US,D,20200326,000000,32.5163,34.1539,32.2616,33.2776,247588.33219442,0
+ASTE.US,D,20200327,000000,31.7243,32.7701,30.2721,30.7509,167553.43176788,0
+ASTE.US,D,20200330,000000,30.8402,32.4182,30.5855,31.7739,112319.02996342,0
+ASTE.US,D,20200331,000000,31.863,34.7585,31.863,34.1053,194416.01472399,0
+ASTE.US,D,20200401,000000,33.8712,37.865,33.4907,36.7291,274264.27835905,0
+ASTE.US,D,20200402,000000,36.7092,39.4123,35.7636,39.2735,275047.14403578,0
+ASTE.US,D,20200403,000000,39.2051,40.4263,36.5536,37.5389,186447.12815133,0
+ASTE.US,D,20200406,000000,39.118,40.7177,38.1712,40.0447,146883.154899,0
+ASTE.US,D,20200407,000000,40.8644,41.5166,38.1525,38.8662,158747.20175234,0
+ASTE.US,D,20200408,000000,39.1575,39.5581,37.6558,38.9137,121247.33052908,0
+ASTE.US,D,20200409,000000,39.7126,39.7126,37.7965,38.7878,146552.25291193,0
+ASTE.US,D,20200413,000000,38.3973,38.3973,35.8805,37.0432,109681.90254211,0
+ASTE.US,D,20200414,000000,38.2991,38.4717,36.7191,37.3932,90573.321636575,0
+ASTE.US,D,20200415,000000,36.056,37.0721,35.16,35.9004,119075.28181519,0
+ASTE.US,D,20200416,000000,36.0748,36.8262,34.4968,35.5198,131324.70842176,0
+ASTE.US,D,20200417,000000,36.5139,37.7965,36.5139,37.2553,157365.08064782,0
+ASTE.US,D,20200420,000000,36.3505,37.9879,35.7636,36.5239,124092.28053983,0
+ASTE.US,D,20200421,000000,35.5198,36.4942,34.368,36.0748,82346.170098395,0
+ASTE.US,D,20200422,000000,36.9451,37.9681,36.0074,36.4942,141860.10308924,0
+ASTE.US,D,20200423,000000,35.8904,36.3206,34.9249,35.4107,165127.15347857,0
+ASTE.US,D,20200424,000000,35.3909,35.9192,34.5215,35.15,179529.46069612,0
+ASTE.US,D,20200427,000000,35.2958,37.2841,35.2958,36.6894,221416.80979057,0
+ASTE.US,D,20200428,000000,37.5776,39.3925,37.2743,38.1148,137412.09436676,0
+ASTE.US,D,20200429,000000,39.343,40.1814,38.7184,39.5768,239439.87076292,0
+ASTE.US,D,20200430,000000,38.9435,39.9823,37.5389,39.118,165945.32881855,0
+ASTE.US,D,20200501,000000,38.4766,38.8076,37.0721,37.4229,172368.6609882,0
+ASTE.US,D,20200504,000000,37.1175,37.1175,35.7438,36.4753,158887.43155783,0
+ASTE.US,D,20200505,000000,37.1275,38.0078,36.5635,36.846,123339.68028875,0
+ASTE.US,D,20200506,000000,39.4024,39.4024,36.6022,36.9937,209859.45258377,0
+ASTE.US,D,20200507,000000,37.9086,40.0169,37.7531,38.7184,355801.35274517,0
+ASTE.US,D,20200508,000000,39.6829,40.9427,39.4371,40.0943,179414.45207866,0
+ASTE.US,D,20200511,000000,39.1277,40.3084,37.9582,39.0416,132418.29913512,0
+ASTE.US,D,20200512,000000,39.0119,39.6145,37.8303,37.9582,135744.46941365,0
+ASTE.US,D,20200513,000000,37.3912,37.9779,35.5723,35.9727,169697.23275117,0
+ASTE.US,D,20200514,000000,35.1133,35.268,33.7434,34.9062,206924.7151436,0
+ASTE.US,D,20200515,000000,34.6812,36.6765,34.6812,35.6992,479785.6866002,0
+ASTE.US,D,20200518,000000,36.7836,39.1991,36.7836,38.3884,223371.95628732,0
+ASTE.US,D,20200519,000000,38.1722,38.1822,36.6954,36.8133,139444.92212266,0
+ASTE.US,D,20200520,000000,37.8204,38.3686,37.4487,38.095,175339.71693916,0
+ASTE.US,D,20200521,000000,37.8987,38.9068,37.8898,37.8898,108819.3379112,0
+ASTE.US,D,20200522,000000,38.085,38.2416,37.2821,38.2416,107929.5343972,0
+ASTE.US,D,20200526,000000,38.7304,41.136,38.7304,40.4819,165736.49738159,0
+ASTE.US,D,20200527,000000,41.362,42.2919,40.7743,42.2225,136980.30762754,0
+ASTE.US,D,20200528,000000,42.5148,42.9075,41.5663,41.9677,152870.66493935,0
+ASTE.US,D,20200529,000000,41.3819,41.7814,40.3838,41.5463,175979.32626782,0
+ASTE.US,D,20200601,000000,41.5463,42.3305,40.5225,41.0578,159396.89955622,0
+ASTE.US,D,20200602,000000,41.3432,42.3989,40.7257,41.9876,124527.09382162,0
+ASTE.US,D,20200603,000000,42.5446,43.5131,42.5346,42.5932,131030.12494547,0
+ASTE.US,D,20200604,000000,42.046,44.0602,41.8825,44.0304,132088.40599557,0
+ASTE.US,D,20200605,000000,46.0268,47.914,44.9939,47.4928,345349.692422,0
+ASTE.US,D,20200608,000000,47.6505,48.1004,46.5541,47.2986,151188.91612095,0
+ASTE.US,D,20200609,000000,46.457,47.0845,45.7136,45.89,99500.613354705,0
+ASTE.US,D,20200610,000000,45.6164,45.9782,44.4418,45.1268,150165.9447341,0
+ASTE.US,D,20200611,000000,43.2394,44.189,41.1559,41.6257,183045.29430869,0
+ASTE.US,D,20200612,000000,43.2394,44.0503,41.1262,42.389,148452.92164252,0
+ASTE.US,D,20200615,000000,41.0775,43.4397,41.0775,42.7805,91535.762172127,0
+ASTE.US,D,20200616,000000,44.5201,46.3003,44.2287,45.8513,198286.96266416,0
+ASTE.US,D,20200617,000000,45.88,45.9684,44.647,44.8542,114548.58298603,0
+ASTE.US,D,20200618,000000,44.2664,45.5867,44.0106,44.8443,112174.76476784,0
+ASTE.US,D,20200619,000000,45.4499,45.8098,43.6746,44.5052,241807.63589598,0
+ASTE.US,D,20200622,000000,44.1097,44.5895,43.2494,44.4706,130094.92329301,0
+ASTE.US,D,20200623,000000,45.1565,45.3418,43.8273,44.8542,214466.85921466,0
+ASTE.US,D,20200624,000000,44.53,45.0276,43.7786,44.09,225675.15517901,0
+ASTE.US,D,20200625,000000,43.7589,44.4606,43.0828,44.2861,186279.65946276,0
+ASTE.US,D,20200626,000000,43.7688,44.4706,43.068,43.6299,241965.01610935,0
+ASTE.US,D,20200629,000000,44.3942,44.864,43.5815,44.0304,226339.9856957,0
+ASTE.US,D,20200630,000000,43.6211,45.43,43.4634,45.2943,165344.05569571,0
+ASTE.US,D,20200701,000000,43.9392,45.8415,43.172,43.4347,174095.80794509,0
+ASTE.US,D,20200702,000000,44.1097,45.2645,43.5615,44.5201,138551.08321858,0
+ASTE.US,D,20200706,000000,45.3418,45.5767,43.9135,44.0998,134864.75437487,0
+ASTE.US,D,20200707,000000,43.6795,44.2763,43.2494,43.3485,89579.606827856,0
+ASTE.US,D,20200708,000000,43.3862,43.6795,42.4287,43.3088,92358.981749706,0
+ASTE.US,D,20200709,000000,43.1997,43.7489,41.9002,41.9202,86020.392771853,0
+ASTE.US,D,20200710,000000,41.9964,43.5418,41.9776,43.4734,104618.4968315,0
+ASTE.US,D,20200713,000000,43.9621,44.5696,42.838,43.6299,123053.16759264,0
+ASTE.US,D,20200714,000000,43.5031,45.3141,42.9162,45.1268,107580.47315473,0
+ASTE.US,D,20200715,000000,46.3103,47.5523,46.0089,46.1546,133027.64303814,0
+ASTE.US,D,20200716,000000,45.9287,46.7424,45.3617,45.7334,84903.598565505,0
+ASTE.US,D,20200717,000000,45.665,46.8485,45.4212,45.665,165269.40097911,0
+ASTE.US,D,20200720,000000,45.4796,45.4796,44.3158,44.8937,61601.238512913,0
+ASTE.US,D,20200721,000000,45.0772,46.4471,44.5003,45.665,210471.82302935,0
+ASTE.US,D,20200722,000000,45.547,46.2032,44.9602,45.0871,141406.12170454,0
+ASTE.US,D,20200723,000000,44.8937,45.4112,42.9559,44.4507,237142.72495637,0
+ASTE.US,D,20200724,000000,44.4606,44.9988,43.5914,43.857,185165.89179898,0
+ASTE.US,D,20200727,000000,43.7886,45.5569,43.3386,44.989,186741.71162762,0
+ASTE.US,D,20200728,000000,44.8937,45.8365,43.4834,43.6211,150411.09468183,0
+ASTE.US,D,20200729,000000,43.7291,45.3141,43.7291,44.8353,81776.171248724,0
+ASTE.US,D,20200730,000000,44.199,44.9027,43.7589,44.3061,71613.041316702,0
+ASTE.US,D,20200731,000000,44.1593,44.5399,42.8281,43.5131,121589.32983889,0
+ASTE.US,D,20200803,000000,43.6598,45.2844,43.2741,45.0871,128398.04176177,0
+ASTE.US,D,20200804,000000,44.8937,45.2744,44.4606,44.6569,174346.00213043,0
+ASTE.US,D,20200805,000000,58.5856,62.3404,50.4873,50.8194,612925.31171323,0
+ASTE.US,D,20200806,000000,50.4477,50.7114,48.4225,49.7241,158120.70744146,0
+ASTE.US,D,20200807,000000,49.2651,50.5557,48.9023,50.1642,137795.45642495,0
+ASTE.US,D,20200810,000000,50.291,52.2477,50.291,51.5816,391787.95268612,0
+ASTE.US,D,20200811,000000,52.0226,55.1619,52.0226,54.6723,362873.37387118,0
+ASTE.US,D,20200812,000000,55.0648,56.0134,53.7742,54.1548,160299.81808799,0
+ASTE.US,D,20200813,000000,53.3519,53.5968,52.4331,53.3034,140357.92912966,0
+ASTE.US,D,20200814,000000,53.0288,54.6921,52.4331,54.2629,161989.63768658,0
+ASTE.US,D,20200817,000000,54.2629,54.4195,52.5491,52.9327,103048.73008797,0
+ASTE.US,D,20200818,000000,52.893,52.893,52.0516,52.3161,139448.95751275,0
+ASTE.US,D,20200819,000000,52.2477,53.1775,51.2892,51.7878,106038.95414183,0
+ASTE.US,D,20200820,000000,51.1425,51.8076,50.6093,51.1911,100373.26646084,0
+ASTE.US,D,20200821,000000,50.9065,51.7204,50.8005,51.1326,185049.874334,0
+ASTE.US,D,20200824,000000,51.7501,52.8346,51.093,52.336,130119.13563352,0
+ASTE.US,D,20200825,000000,52.668,52.7949,51.3467,52.0713,109053.39053619,0
+ASTE.US,D,20200826,000000,51.8463,52.6779,51.7601,52.4629,111483.70421558,0
+ASTE.US,D,20200827,000000,52.6284,53.0288,52.0813,52.7463,90543.056210929,0
+ASTE.US,D,20200828,000000,52.7265,53.4025,51.9415,52.442,79215.716239049,0
+ASTE.US,D,20200831,000000,52.1674,52.4123,51.5301,51.6689,126631.54975155,0
+ASTE.US,D,20200901,000000,51.1782,53.2845,51.1782,53.1587,134002.18974394,0
+ASTE.US,D,20200902,000000,53.0695,53.8536,52.109,52.8246,70347.946524689,0
+ASTE.US,D,20200903,000000,52.5204,52.9227,51.2962,51.7481,86147.507559568,0
+ASTE.US,D,20200904,000000,52.3448,52.9227,51.5995,52.2963,74323.814607088,0
+ASTE.US,D,20200908,000000,52.1972,52.2071,50.7223,51.0613,89078.209609649,0
+ASTE.US,D,20200909,000000,51.5103,52.3548,51.2625,51.8542,127245.93789217,0
+ASTE.US,D,20200910,000000,52.0603,52.0603,50.179,50.6587,79263.132072561,0
+ASTE.US,D,20200911,000000,50.639,51.2277,49.9481,50.2861,83533.583631251,0
+ASTE.US,D,20200914,000000,50.6201,51.3349,50.4526,50.8154,61633.521633603,0
+ASTE.US,D,20200915,000000,51.0513,51.5401,50.1692,51.0801,77964.745312336,0
+ASTE.US,D,20200916,000000,51.3933,52.4519,49.3543,52.0703,108140.38352919,0
+ASTE.US,D,20200917,000000,51.4904,53.1487,49.3543,52.6085,209489.20554337,0
+ASTE.US,D,20200918,000000,53.2221,53.7167,51.7184,51.9812,406732.01102273,0
+ASTE.US,D,20200921,000000,51.0513,51.7581,47.3123,48.3066,115505.97928397,0
+ASTE.US,D,20200922,000000,48.2868,49.1402,47.7674,48.9133,117895.93906252,0
+ASTE.US,D,20200923,000000,48.836,49.6587,48.836,49.1897,192527.45216367,0
+ASTE.US,D,20200924,000000,49.1402,50.9225,48.0856,49.855,127844.18447245,0
+ASTE.US,D,20200925,000000,49.728,51.0414,49.0114,49.9827,201173.2754233,0
+ASTE.US,D,20200928,000000,50.649,52.6879,50.649,52.217,226474.16241606,0
+ASTE.US,D,20200929,000000,52.0703,52.7265,51.3536,52.5986,118190.52253881,0
+ASTE.US,D,20200930,000000,52.9714,53.913,52.099,53.1686,155087.10294418,0
+ASTE.US,D,20201001,000000,52.8346,53.4422,51.2079,52.7076,194749.94325364,0
+ASTE.US,D,20201002,000000,51.7284,53.8733,51.7284,53.7366,143554.96692543,0
+ASTE.US,D,20201005,000000,53.9317,55.7736,53.6176,55.6675,241895.40563036,0
+ASTE.US,D,20201006,000000,55.9708,58.7641,55.2789,56.4694,208278.58851752,0
+ASTE.US,D,20201007,000000,57.3021,58.3606,56.0303,57.0493,186647.88880812,0
+ASTE.US,D,20201008,000000,57.638,58.1673,56.2889,57.8809,109819.10580505,0
+ASTE.US,D,20201009,000000,57.989,58.1178,56.7836,57.3119,116969.81703774,0
+ASTE.US,D,20201012,000000,57.7926,58.4598,57.1176,57.9988,79821.024751974,0
+ASTE.US,D,20201013,000000,57.5102,57.5885,56.734,57.0691,113376.302166,0
+ASTE.US,D,20201014,000000,56.9907,57.6281,55.5099,55.5793,140707.99921964,0
+ASTE.US,D,20201015,000000,54.8041,56.7439,54.4324,56.6656,94708.587627378,0
+ASTE.US,D,20201016,000000,56.5288,58.4588,56.1274,56.5388,100526.61128411,0
+ASTE.US,D,20201019,000000,56.7936,57.4309,56.0976,56.4892,86260.498481981,0
+ASTE.US,D,20201020,000000,56.9214,57.3318,56.2939,57.0007,123910.68798595,0
+ASTE.US,D,20201021,000000,56.9214,57.9196,56.166,56.6181,82448.063698071,0
+ASTE.US,D,20201022,000000,56.9512,57.2287,55.6575,56.0303,79693.90996426,0
+ASTE.US,D,20201023,000000,56.3039,56.8966,55.0499,56.0303,64871.922177755,0
+ASTE.US,D,20201026,000000,55.2839,55.3036,53.903,54.4711,105587.9992997,0
+ASTE.US,D,20201027,000000,54.2362,55.267,51.7382,52.0306,74930.131967535,0
+ASTE.US,D,20201028,000000,51.1098,51.7769,50.0007,50.1295,108582.25874364,0
+ASTE.US,D,20201029,000000,49.7082,50.3059,48.6802,50.1295,104263.38250391,0
+ASTE.US,D,20201030,000000,49.7181,50.179,49.2581,49.7865,148422.65621687,0
+ASTE.US,D,20201102,000000,49.963,52.4222,49.855,52.3448,116161.73017298,0
+ASTE.US,D,20201103,000000,53.3925,54.373,53.1091,53.7752,208930.30401644,0
+ASTE.US,D,20201104,000000,52.8147,52.8147,47.4453,47.5414,367833.87713461,0
+ASTE.US,D,20201105,000000,47.5612,50.5756,47.5612,48.9133,110813.82946128,0
+ASTE.US,D,20201106,000000,48.8557,50.4625,48.1004,49.2968,84941.934771324,0
+ASTE.US,D,20201109,000000,52.5788,55.9212,52.5788,53.4125,253303.45340397,0
+ASTE.US,D,20201110,000000,53.5978,55.6873,52.7859,55.2155,213750.57747437,0
+ASTE.US,D,20201111,000000,55.4018,55.4018,53.4422,54.0191,88434.564890905,0
+ASTE.US,D,20201112,000000,53.4512,54.7169,51.418,52.0663,120123.47439008,0
+ASTE.US,D,20201113,000000,52.6651,53.4262,51.6639,53.0973,94732.799967895,0
+ASTE.US,D,20201116,000000,53.8634,55.375,53.3222,55.2967,110357.83038155,0
+ASTE.US,D,20201117,000000,54.6187,55.4534,53.2835,55.1689,125962.68384476,0
+ASTE.US,D,20201118,000000,55.1292,55.8073,54.6089,54.7961,120861.95077585,0
+ASTE.US,D,20201119,000000,54.4532,55.3651,53.9704,55.1788,92758.485368236,0
+ASTE.US,D,20201120,000000,54.6871,55.1986,53.3501,54.5316,123851.16598218,0
+ASTE.US,D,20201123,000000,54.6574,56.6131,54.6574,56.0442,95014.268426406,0
+ASTE.US,D,20201124,000000,56.3286,58.1158,55.4434,57.8403,269981.72063011,0
+ASTE.US,D,20201125,000000,57.3783,58.3111,56.6705,58.1654,170418.55872906,0
+ASTE.US,D,20201127,000000,58.0167,58.1654,57.4576,57.5656,43291.664844437,0
+ASTE.US,D,20201130,000000,57.7412,58.0861,56.6805,56.957,243215.98703606,0
+ASTE.US,D,20201201,000000,57.5459,57.987,56.7599,57.2891,155548.14626152,0
+ASTE.US,D,20201202,000000,57.2407,57.6935,54.7367,57.3388,125622.70223001,0
+ASTE.US,D,20201203,000000,57.3486,58.5669,56.8084,58.0861,96794.884301928,0
+ASTE.US,D,20201204,000000,58.7244,61.6495,58.0217,61.3571,158189.30907293,0
+ASTE.US,D,20201207,000000,60.9517,61.3175,58.1158,60.7475,107461.42914719,0
+ASTE.US,D,20201208,000000,60.1488,61.5514,60.1488,60.9329,115225.519673,0
+ASTE.US,D,20201209,000000,61.6792,62.7934,59.9962,62.1888,100779.83201203,0
+ASTE.US,D,20201210,000000,61.2977,61.9163,59.2249,60.1587,75236.821614085,0
+ASTE.US,D,20201211,000000,60.1587,60.6495,59.2152,59.8138,91260.346798746,0
+ASTE.US,D,20201214,000000,60.3054,60.3054,57.3188,57.977,212988.8975956,0
+ASTE.US,D,20201215,000000,58.7641,60.1785,58.3795,59.5977,131845.27374289,0
+ASTE.US,D,20201216,000000,60.0893,60.2707,58.5123,58.892,86188.870307951,0
+ASTE.US,D,20201217,000000,59.2449,59.2449,57.8403,58.1555,70411.503918546,0
+ASTE.US,D,20201218,000000,58.5073,58.5073,57.1533,57.7709,630331.96684991,0
+ASTE.US,D,20201221,000000,56.6131,57.4279,54.6287,57.0453,71408.24526983,0
+ASTE.US,D,20201222,000000,57.0254,57.4874,56.063,56.3088,58143.918056587,0
+ASTE.US,D,20201223,000000,56.9472,57.2604,55.8361,56.9372,60355.311823809,0
+ASTE.US,D,20201224,000000,56.9769,58.0761,56.9769,57.5756,37320.296364426,0
+ASTE.US,D,20201228,000000,58.2724,58.2724,57.1038,57.4775,115876.22632438,0
+ASTE.US,D,20201229,000000,57.6837,57.6837,56.058,56.6905,74888.769219151,0
+ASTE.US,D,20201230,000000,56.9174,57.3833,56.6528,56.848,50231.526945128,0
+ASTE.US,D,20201231,000000,56.7896,57.2207,56.4843,56.8381,61692.034789853,0
+ASTE.US,D,20210104,000000,57.4477,57.9374,55.9352,56.7202,174800.99236265,0
+ASTE.US,D,20210105,000000,56.6805,58.9018,56.6805,57.8977,122268.28422088,0
+ASTE.US,D,20210106,000000,59.0674,65.2924,58.9494,64.8611,275479.93962251,0
+ASTE.US,D,20210107,000000,64.9405,65.0583,62.3573,64.8215,147463.24222389,0
+ASTE.US,D,20210108,000000,65.0386,65.0386,62.9758,63.7718,155928.48177715,0
+ASTE.US,D,20210111,000000,62.6923,64.0553,62.6923,63.7718,65412.664449301,0
+ASTE.US,D,20210112,000000,64.0256,65.7265,63.4962,65.4896,141794.52800033,0
+ASTE.US,D,20210113,000000,65.3618,66.2855,64.3506,64.7322,106240.72364613,0
+ASTE.US,D,20210114,000000,65.2636,66.4709,64.9108,66.118,117981.69110185,0
+ASTE.US,D,20210115,000000,65.3121,66.2855,64.3349,65.8523,128160.96259421,0
+ASTE.US,D,20210119,000000,66.6682,67.4443,65.107,65.668,107082.1024791,0
+ASTE.US,D,20210120,000000,65.5887,67.59,65.1763,65.7165,101311.49465588,0
+ASTE.US,D,20210121,000000,65.559,65.7949,64.7689,65.1863,118836.18495259,0
+ASTE.US,D,20210122,000000,64.2922,65.8623,63.752,65.7849,76449.456334978,0
+ASTE.US,D,20210125,000000,65.4301,65.7365,63.7618,64.1138,65173.567586696,0
+ASTE.US,D,20210126,000000,64.7917,64.7917,62.1115,62.3871,92045.230170506,0
+ASTE.US,D,20210127,000000,60.8942,61.377,58.998,59.2249,159386.811081,0
+ASTE.US,D,20210128,000000,59.8337,60.9329,58.9584,60.1587,156856.62149697,0
+ASTE.US,D,20210129,000000,59.9515,59.9515,58.2814,58.3993,121608.49794179,0
+ASTE.US,D,20210201,000000,58.9118,60.0398,57.86,59.7444,99693.303231319,0
+ASTE.US,D,20210202,000000,60.0794,61.5604,59.9515,60.2559,145804.69689847,0
+ASTE.US,D,20210203,000000,60.2063,61.2382,59.5402,61.159,91905.000365012,0
+ASTE.US,D,20210204,000000,61.031,62.7597,61.031,62.5933,205213.70974707,0
+ASTE.US,D,20210205,000000,63.1532,63.4268,62.0411,62.4267,65357.177835617,0
+ASTE.US,D,20210208,000000,63.4764,64.762,62.8083,64.6927,121823.38246388,0
+ASTE.US,D,20210209,000000,64.6074,65.2924,63.2078,64.8413,77696.391871604,0
+ASTE.US,D,20210210,000000,65.45,65.45,63.2514,63.4565,56200.877730096,0
+ASTE.US,D,20210211,000000,63.7123,64.3358,61.8082,63.0056,109251.12465042,0
+ASTE.US,D,20210212,000000,62.5733,63.3882,61.7982,63.3882,80306.280409836,0
+ASTE.US,D,20210216,000000,63.643,64.7917,63.4665,63.4665,59544.198416488,0
+ASTE.US,D,20210217,000000,63.1037,63.5062,62.0391,62.2384,64465.356626574,0
+ASTE.US,D,20210218,000000,61.827,62.7112,60.7674,60.8843,59725.790970366,0
+ASTE.US,D,20210219,000000,61.3968,63.8312,60.7773,63.3783,94870.003230825,0
+ASTE.US,D,20210222,000000,63.2613,65.4202,63.0541,65.2924,111974.00411105,0
+ASTE.US,D,20210223,000000,65.0099,66.569,64.0354,65.7849,113012.10821073,0
+ASTE.US,D,20210224,000000,66.2459,68.8301,66.2459,68.5138,89393.978883892,0
+ASTE.US,D,20210225,000000,68.5832,68.5931,66.118,67.2074,75888.537113001,0
+ASTE.US,D,20210226,000000,67.6119,68.3473,66.4709,66.6979,122696.03557001,0
+ASTE.US,D,20210301,000000,67.7584,72.443,67.3353,70.7252,232682.61006364,0
+ASTE.US,D,20210302,000000,72.1477,73.0616,69.4872,69.7022,175838.08761479,0
+ASTE.US,D,20210303,000000,69.4971,71.2942,69.3494,70.419,77258.552047255,0
+ASTE.US,D,20210304,000000,70.4288,71.6173,67.8358,68.2215,158816.81223133,0
+ASTE.US,D,20210305,000000,69.3306,70.5567,66.3351,70.1543,162302.38041826,0
+ASTE.US,D,20210308,000000,70.9403,71.2744,68.8746,69.7222,346728.78698394,0
+ASTE.US,D,20210309,000000,70.2524,70.2524,69.3791,70.0562,217432.87092799,0
+ASTE.US,D,20210310,000000,70.4111,73.3302,69.968,72.6373,131570.86721702,0
+ASTE.US,D,20210311,000000,74.029,74.1777,72.0524,73.7644,138505.6850801,0
+ASTE.US,D,20210312,000000,73.7644,76.1007,73.0369,75.8975,120084.12933674,0
+ASTE.US,D,20210315,000000,75.5645,76.4387,74.6009,75.957,166364.00053998,0
+ASTE.US,D,20210316,000000,75.957,76.0958,74.3541,74.6495,130573.11701822,0
+ASTE.US,D,20210317,000000,74.4136,74.7179,73.3896,74.4325,78262.35533119,0
+ASTE.US,D,20210318,000000,74.1677,76.3119,72.5937,73.126,106207.43167792,0
+ASTE.US,D,20210319,000000,72.3281,72.7404,69.5635,70.5577,301450.70136959,0
+ASTE.US,D,20210322,000000,70.7065,71.4915,69.6627,70.4596,98786.349309454,0
+ASTE.US,D,20210323,000000,69.6925,70.0909,67.819,68.0301,127722.11392234,0
+ASTE.US,D,20210324,000000,68.9064,70.8026,67.5979,67.705,96657.681038999,0
+ASTE.US,D,20210325,000000,66.9684,69.5447,66.1081,69.4862,116652.03006845,0
+ASTE.US,D,20210326,000000,70.4011,75.2562,70.4011,75.0341,431902.75668523,0
+ASTE.US,D,20210329,000000,73.9121,77.4627,72.3579,72.447,160183.80062301,0
+ASTE.US,D,20210330,000000,72.4767,75.8776,72.457,75.6725,192631.36345839,0
+ASTE.US,D,20210331,000000,76.0264,77.1573,73.3005,74.1777,204792.01148307,0
+ASTE.US,D,20210401,000000,74.3641,75.9957,73.9308,75.732,128915.58054032,0
+ASTE.US,D,20210405,000000,76.9898,77.413,75.6339,76.5369,147354.28669156,0
+ASTE.US,D,20210406,000000,76.3217,78.3072,75.8678,75.9372,85125.545020245,0
+ASTE.US,D,20210407,000000,75.957,76.4188,73.2816,73.8923,99045.623122491,0
+ASTE.US,D,20210408,000000,74.1282,74.1282,73.2727,73.8625,111283.95240633,0
+ASTE.US,D,20210409,000000,74.0886,74.7962,73.7445,74.6099,80525.200322011,0
+ASTE.US,D,20210412,000000,74.6099,75.4752,73.9358,75.1997,65455.036045207,0
+ASTE.US,D,20210413,000000,75.1313,75.2096,73.3996,73.7644,104222.01975553,0
+ASTE.US,D,20210414,000000,74.0192,74.6991,73.8268,73.9805,70876.582625977,0
+ASTE.US,D,20210415,000000,74.6792,74.6792,73.2727,73.9705,49167.192809901,0
+ASTE.US,D,20210416,000000,74.7179,76.2919,74.7179,76.0264,129035.63339539,0
+ASTE.US,D,20210419,000000,75.9372,77.6877,75.1748,77.0879,183681.87709479,0
+ASTE.US,D,20210420,000000,76.626,77.0483,73.0666,74.3452,189415.15755972,0
+ASTE.US,D,20210421,000000,74.6595,76.2722,74.2263,75.8776,72995.162421217,0
+ASTE.US,D,20210422,000000,75.7815,76.0958,74.4038,74.8062,105568.83119679,0
+ASTE.US,D,20210423,000000,75.0044,77.3051,75.0044,76.7946,135156.31130858,0
+ASTE.US,D,20210426,000000,77.4042,78.0722,76.7747,77.6678,72427.181266588,0
+ASTE.US,D,20210427,000000,77.767,78.4847,76.6509,77.8958,128950.89020358,0
+ASTE.US,D,20210428,000000,77.5211,78.6818,76.626,76.6459,75073.388315594,0
+ASTE.US,D,20210429,000000,77.1474,78.6719,75.1411,75.732,50374.783293188,0
+ASTE.US,D,20210430,000000,75.1411,75.9689,73.1944,73.7742,92349.902122011,0
+ASTE.US,D,20210503,000000,74.7476,76.0164,73.8099,75.7904,125068.84494068,0
+ASTE.US,D,20210504,000000,75.5942,76.7153,73.5879,75.7904,124550.2973146,0
+ASTE.US,D,20210505,000000,70.8125,70.8125,61.3531,64.8631,1005179.3519543,0
+ASTE.US,D,20210506,000000,65.8553,67.4879,64.7145,66.5145,258014.77132956,0
+ASTE.US,D,20210507,000000,66.7127,68.7289,65.9445,68.6199,142806.40206445,0
+ASTE.US,D,20210510,000000,68.611,68.9351,66.4719,66.916,130278.53354193,0
+ASTE.US,D,20210511,000000,65.4975,67.4285,64.543,66.8079,110078.37961808,0
+ASTE.US,D,20210512,000000,66.3648,67.6753,64.6985,65.5371,119909.59871551,0
+ASTE.US,D,20210513,000000,65.5371,68.9748,65.2507,68.7984,118123.93860238,0
+ASTE.US,D,20210514,000000,69.0828,69.9412,68.5119,69.9412,99543.993798131,0
+ASTE.US,D,20210517,000000,69.0828,69.9313,67.5226,69.3693,78807.132992824,0
+ASTE.US,D,20210518,000000,69.7628,70.1226,67.9597,67.9795,145991.33368995,0
+ASTE.US,D,20210519,000000,66.7098,67.581,65.4777,67.478,95832.443766377,0
+ASTE.US,D,20210520,000000,67.251,68.0945,65.6264,66.0794,116448.2428691,0
+ASTE.US,D,20210521,000000,66.4917,67.7387,66.3054,67.0835,272157.80473407,0
+ASTE.US,D,20210524,000000,67.4879,67.4879,66.0596,66.4342,105298.46006101,0
+ASTE.US,D,20210525,000000,66.4342,66.6602,63.635,63.7737,181761.03141377,0
+ASTE.US,D,20210526,000000,64.2862,64.9762,63.5576,64.0592,123141.94617454,0
+ASTE.US,D,20210527,000000,64.7382,66.1775,64.6788,65.5669,96847.344373048,0
+ASTE.US,D,20210528,000000,65.448,67.6851,65.0256,67.5077,138321.06598367,0
+ASTE.US,D,20210601,000000,68.0489,69.4476,66.8663,69.0233,147735.6310547,0
+ASTE.US,D,20210602,000000,69.1423,69.4575,66.9357,67.4383,99533.905322916,0
+ASTE.US,D,20210603,000000,67.714,67.7931,66.4868,67.5176,74468.079802669,0
+ASTE.US,D,20210604,000000,67.5959,68.4424,67.2411,68.3443,83725.264660344,0
+ASTE.US,D,20210607,000000,67.9498,68.7587,67.3591,68.7487,98941.711827771,0
+ASTE.US,D,20210608,000000,68.8082,68.8082,67.3491,67.5464,116001.32341706,0
+ASTE.US,D,20210609,000000,67.478,67.6157,65.4579,65.557,89678.473884967,0
+ASTE.US,D,20210610,000000,66.1973,66.1973,63.5963,63.9323,133791.34061194,0
+ASTE.US,D,20210611,000000,64.5727,64.8671,63.8581,64.5231,144029.12526055,0
+ASTE.US,D,20210614,000000,64.5727,64.9365,62.5416,62.9957,119642.2541223,0
+ASTE.US,D,20210615,000000,63.3406,64.197,61.0746,61.2224,171296.25607281,0
+ASTE.US,D,20210616,000000,60.7991,61.7646,59.0456,59.2229,182639.73760503,0
+ASTE.US,D,20210617,000000,58.9941,59.4887,56.3068,58.199,278983.66706483,0
+ASTE.US,D,20210618,000000,57.2524,58.7799,56.6608,58.199,265188.68605526,0
+ASTE.US,D,20210621,000000,58.996,60.0893,58.3953,58.4251,221711.39326685,0
+ASTE.US,D,20210622,000000,58.4152,59.335,57.6668,59.1338,244876.55005652,0
+ASTE.US,D,20210623,000000,59.3796,60.5523,59.0555,59.6473,240940.02702746,0
+ASTE.US,D,20210624,000000,60.238,62.4942,59.5184,61.932,229847.7485281,0
+ASTE.US,D,20210625,000000,62.2958,64.434,62.2958,63.9026,417058.57425324,0
+ASTE.US,D,20210628,000000,64.2763,64.5528,60.9755,61.1827,229782.1734392,0
+ASTE.US,D,20210629,000000,61.6655,61.927,60.8783,61.0052,96215.805824563,0
+ASTE.US,D,20210630,000000,60.6118,62.2017,60.6118,62.0004,122192.62065676,0
+ASTE.US,D,20210701,000000,62.6804,62.8261,61.6952,62.0302,99024.437324537,0
+ASTE.US,D,20210702,000000,62.3058,62.3058,60.3024,60.4433,98819.641277665,0
+ASTE.US,D,20210706,000000,60.3173,60.3173,57.7352,58.671,93842.996453894,0
+ASTE.US,D,20210707,000000,58.5034,60.124,57.7946,59.568,95871.788819717,0
+ASTE.US,D,20210708,000000,57.991,59.8722,57.5281,58.9861,89499.907873654,0
+ASTE.US,D,20210709,000000,59.9515,61.4582,59.9417,60.4829,48814.096177362,0
+ASTE.US,D,20210712,000000,59.9218,61.0052,59.3499,60.7495,46610.773190312,0
+ASTE.US,D,20210713,000000,60.463,60.8486,59.5581,59.5779,52131.186828193,0
+ASTE.US,D,20210714,000000,60.0012,60.4135,58.6957,58.7799,45547.447902606,0
+ASTE.US,D,20210715,000000,58.435,59.3023,58.2992,58.6808,41469.686220531,0
+ASTE.US,D,20210716,000000,59.2528,60.0794,57.4398,57.6767,88851.218917302,0
+ASTE.US,D,20210719,000000,56.514,57.3803,55.1937,56.406,90573.321636575,0
+ASTE.US,D,20210720,000000,56.7004,59.0307,56.3563,58.1792,107358.52669999,0
+ASTE.US,D,20210721,000000,58.6907,59.7871,58.661,59.1932,50668.357921956,0
+ASTE.US,D,20210722,000000,58.8087,58.8087,57.4894,57.7451,55615.746167601,0
+ASTE.US,D,20210723,000000,58.0207,58.6808,57.4002,58.5133,57727.26403019,0
+ASTE.US,D,20210726,000000,58.7007,59.3598,58.6907,59.0852,41718.871558353,0
+ASTE.US,D,20210727,000000,58.5133,59.1338,57.7649,58.5133,87265.310613436,0
+ASTE.US,D,20210728,000000,58.9078,60.0596,57.5578,59.33,75055.229060207,0
+ASTE.US,D,20210729,000000,59.9912,60.9557,59.3023,59.8921,75365.954096841,0
+ASTE.US,D,20210730,000000,59.8921,60.6315,59.331,60.3937,67410.182541957,0
+ASTE.US,D,20210802,000000,60.7694,62.4742,58.8781,59.2229,63368.739370657,0
+ASTE.US,D,20210803,000000,59.4986,60.5027,58.3953,60.129,133433.1997418,0
+ASTE.US,D,20210804,000000,57.1741,61.0647,57.1741,58.7105,204974.61288446,0
+ASTE.US,D,20210805,000000,58.5629,59.5779,58.0604,59.0159,78376.355101124,0
+ASTE.US,D,20210806,000000,59.9515,60.0893,58.671,59.5283,63639.110506431,0
+ASTE.US,D,20210809,000000,59.3499,59.9813,58.5232,58.5232,55395.817407906,0
+ASTE.US,D,20210810,000000,58.997,61.1877,58.2962,60.9904,102716.81925339,0
+ASTE.US,D,20210811,000000,61.4939,63.2504,61.2372,63.1721,99912.223143494,0
+ASTE.US,D,20210812,000000,62.9739,63.2504,62.1462,62.2433,96571.928999667,0
+ASTE.US,D,20210813,000000,62.4316,62.5991,60.695,61.6118,100452.96541504,0
+ASTE.US,D,20210816,000000,61.2471,61.2471,59.9348,60.6851,58698.784193436,0
+ASTE.US,D,20210817,000000,59.9248,59.9248,58.3061,58.9385,68017.508749926,0
+ASTE.US,D,20210818,000000,58.8691,59.2835,58.3558,58.4052,70608.229185247,0
+ASTE.US,D,20210819,000000,57.645,57.7838,56.5595,57.0036,132105.55640345,0
+ASTE.US,D,20210820,000000,56.7866,58.0891,56.7866,57.6153,56235.178545829,0
+ASTE.US,D,20210823,000000,58.2179,59.2319,57.5072,58.6016,50848.941628313,0
+ASTE.US,D,20210824,000000,58.661,59.9744,58.6114,59.8355,50569.490864845,0
+ASTE.US,D,20210825,000000,60.0229,60.9418,60.0229,60.586,55964.807410056,0
+ASTE.US,D,20210826,000000,60.2906,60.695,59.4609,59.7077,74705.158970231,0
+ASTE.US,D,20210827,000000,60.0428,61.8963,59.7285,61.148,78285.558824186,0
+ASTE.US,D,20210830,000000,61.3858,61.3858,60.1717,60.6752,60680.160725746,0
+ASTE.US,D,20210831,000000,60.586,60.8308,59.8405,60.3391,57986.537843227,0
+ASTE.US,D,20210901,000000,60.3788,60.3788,58.8097,59.3618,37608.826755587,0
+ASTE.US,D,20210902,000000,59.6978,60.0526,59.0466,59.5104,64938.506114177,0
+ASTE.US,D,20210903,000000,59.4113,59.4113,58.3558,58.9385,61447.89368964,0
+ASTE.US,D,20210907,000000,58.889,58.889,57.8136,58.0891,49356.856143951,0
+ASTE.US,D,20210908,000000,57.8233,58.5202,56.8054,57.1613,58433.45729527,0
+ASTE.US,D,20210909,000000,57.0433,58.7601,56.392,56.4704,64322.100278514,0
+ASTE.US,D,20210910,000000,56.9244,57.3882,55.8043,55.8191,45494.987831486,0
+ASTE.US,D,20210913,000000,56.4218,56.4218,55.3363,56.056,69021.31203386,0
+ASTE.US,D,20210914,000000,56.402,56.412,54.8566,55.0688,50254.730438124,0
+ASTE.US,D,20210915,000000,55.0391,56.1293,55.0391,55.6318,115776.35041976,0
+ASTE.US,D,20210916,000000,55.7597,55.7597,54.5266,55.2075,59314.181181577,0
+ASTE.US,D,20210917,000000,55.0093,55.9679,54.1618,54.6941,329839.6706258,0
+ASTE.US,D,20210920,000000,53.4115,54.0428,52.7999,53.8753,71128.794506362,0
+ASTE.US,D,20210921,000000,54.0725,54.3135,52.6075,52.9079,109342.92977487,0
+ASTE.US,D,20210922,000000,53.233,54.1271,52.9772,53.4709,92041.194780419,0
+ASTE.US,D,20210923,000000,53.7762,55.0441,53.7762,54.2104,68079.048448739,0
+ASTE.US,D,20210924,000000,53.9337,54.6356,53.6275,54.0528,67825.827720832,0
+ASTE.US,D,20210927,000000,54.3581,55.7994,54.1271,55.0004,128563.49275531,0
+ASTE.US,D,20210928,000000,54.9707,54.9707,53.677,54.1618,99104.136278739,0
+ASTE.US,D,20210929,000000,54.5463,55.2313,53.8952,54.1915,52522.619666552,0
+ASTE.US,D,20210930,000000,54.3778,55.0004,53.0159,53.1051,83628.415298276,0
+ASTE.US,D,20211001,000000,53.6473,54.7238,52.9079,54.2798,87092.797687253,0
+ASTE.US,D,20211004,000000,54.2886,54.2886,53.3321,53.7663,53232.848321718,0
+ASTE.US,D,20211005,000000,53.677,54.3778,53.5106,53.8556,77988.957652851,0
+ASTE.US,D,20211006,000000,53.135,54.4275,52.0099,52.336,75109.70682637,0
+ASTE.US,D,20211007,000000,52.7106,54.5563,52.7106,53.3618,111436.28838207,0
+ASTE.US,D,20211008,000000,53.3718,53.6375,51.9405,52.0296,71254.900446555,0
+ASTE.US,D,20211011,000000,52.0296,52.3657,50.8748,51.0236,78052.515046709,0
+ASTE.US,D,20211012,000000,51.1316,52.9377,50.298,50.9839,70541.645248824,0
+ASTE.US,D,20211013,000000,51.0236,51.5757,49.7102,49.9471,78198.797937333,0
+ASTE.US,D,20211014,000000,50.648,51.4864,50.411,50.9145,59326.287351835,0
+ASTE.US,D,20211015,000000,51.7729,52.9128,51.0335,51.0533,122840.3007656,0
+ASTE.US,D,20211018,000000,50.7857,52.0296,49.9273,49.9669,88830.033119349,0
+ASTE.US,D,20211019,000000,50.0452,51.0136,49.631,50.9145,124515.99649887,0
+ASTE.US,D,20211020,000000,50.7955,52.2715,50.1839,52.1477,73200.96731561,0
+ASTE.US,D,20211021,000000,52.1477,52.3251,51.319,51.9108,75113.742216455,0
+ASTE.US,D,20211022,000000,51.8909,52.4043,51.3487,51.437,59545.207264011,0
+ASTE.US,D,20211025,000000,51.5064,52.6809,51.3586,52.4837,86534.90500784,0
+ASTE.US,D,20211026,000000,52.7999,53.0358,51.7045,51.7918,105889.64470864,0
+ASTE.US,D,20211027,000000,51.8116,52.2418,50.8303,50.9542,89495.872483567,0
+ASTE.US,D,20211028,000000,51.309,53.3569,51.309,52.7702,202246.68918621,0
+ASTE.US,D,20211029,000000,52.6215,53.3421,52.2666,52.6809,59767.15371875,0
+ASTE.US,D,20211101,000000,52.9862,54.8715,52.9862,54.1519,177015.41267244,0
+ASTE.US,D,20211102,000000,54.0825,54.7931,53.3668,54.2798,124666.31477958,0
+ASTE.US,D,20211103,000000,55.7299,59.6978,55.2967,58.7304,197628.1852326,0
+ASTE.US,D,20211104,000000,59.2636,60.8526,58.2367,60.695,181648.04049136,0
+ASTE.US,D,20211105,000000,61.4255,64.2376,60.3303,63.9622,231167.32108627,0
+ASTE.US,D,20211108,000000,66.0239,73.692,65.6789,73.5047,460785.05237945,0
+ASTE.US,D,20211109,000000,73.01,74.137,70.6777,71.5669,182804.17975105,0
+ASTE.US,D,20211110,000000,71.1912,72.1408,70.7569,71.5469,119217.52931574,0
+ASTE.US,D,20211111,000000,71.666,71.7898,70.6777,71.2308,97739.165582092,0
+ASTE.US,D,20211112,000000,71.0831,71.5469,70.1087,70.5489,210334.61976643,0
+ASTE.US,D,20211115,000000,70.6875,71.1029,69.2642,70.1335,102821.73939562,0
+ASTE.US,D,20211116,000000,69.7776,70.974,69.2494,70.6083,74798.981789734,0
+ASTE.US,D,20211117,000000,70.2723,70.4111,69.6299,70.3714,79443.715778917,0
+ASTE.US,D,20211118,000000,70.4011,70.4011,68.4434,69.2642,90892.117453383,0
+ASTE.US,D,20211119,000000,68.5227,69.6895,68.4137,68.5822,62517.272062475,0
+ASTE.US,D,20211122,000000,69.0858,69.7975,68.5921,69.0362,61654.707431556,0
+ASTE.US,D,20211123,000000,68.7994,69.2939,67.9984,68.3246,63338.473945011,0
+ASTE.US,D,20211124,000000,67.929,68.1074,67.0398,67.4056,71619.094401833,0
+ASTE.US,D,20211126,000000,65.1714,65.903,62.9967,65.4975,91622.52305898,0
+ASTE.US,D,20211129,000000,66.5849,66.5849,63.4912,63.7083,114887.55575327,0
+ASTE.US,D,20211130,000000,63.0759,63.1701,60.7723,61.9587,117642.7183346,0
+ASTE.US,D,20211201,000000,63.5309,64.2277,60.9012,61.03,111012.57242303,0
+ASTE.US,D,20211202,000000,61.5237,63.0858,61.3165,62.1957,98485.712748034,0
+ASTE.US,D,20211203,000000,62.3147,63.3326,60.9309,63.2345,118137.05362016,0
+ASTE.US,D,20211206,000000,63.8967,66.2191,57.5112,65.9426,132088.40599557,0
+ASTE.US,D,20211207,000000,66.7237,68.3343,64.3606,67.3561,106564.56370055,0
+ASTE.US,D,20211208,000000,67.7912,68.4533,65.7453,66.9804,126090.80748,0
+ASTE.US,D,20211209,000000,66.3481,67.5632,65.8434,66.8228,101154.11444251,0
+ASTE.US,D,20211210,000000,67.5146,68.0926,67.0468,67.4552,93621.049999155,0
+ASTE.US,D,20211213,000000,67.5345,68.9479,66.7237,68.6021,152653.76272222,0
+ASTE.US,D,20211214,000000,67.9687,68.9965,66.6246,67.7317,121057.66719503,0
+ASTE.US,D,20211215,000000,67.7317,68.6903,66.8416,68.4831,178533.72819236,0
+ASTE.US,D,20211216,000000,68.9778,69.3236,66.8713,67.4849,90832.595449612,0
+ASTE.US,D,20211217,000000,67.0597,68.7399,65.8039,68.2749,860281.60897769,0
+ASTE.US,D,20211220,000000,67.6128,67.6128,61.8746,64.6084,195809.23315125,0
+ASTE.US,D,20211221,000000,65.0236,68.1074,64.1782,68.1074,94043.757110682,0
+ASTE.US,D,20211222,000000,67.8507,68.8488,67.5345,68.3246,101107.70745653,0
+ASTE.US,D,20211223,000000,68.7597,69.0065,67.4255,68.5128,46843.816967789,0
+ASTE.US,D,20211227,000000,68.6903,69.3723,67.4622,69.2047,68793.312493992,0
+ASTE.US,D,20211228,000000,69.4119,70.0641,68.9381,69.6983,59201.190259164,0
+ASTE.US,D,20211229,000000,69.4119,70.1433,68.6556,69.0956,72618.862295681,0
+ASTE.US,D,20211230,000000,69.284,69.4119,67.7317,68.1074,42875.010818039,0
+ASTE.US,D,20211231,000000,68.0975,69.2542,67.6326,68.4732,66902.732238621,0
+ASTE.US,D,20220103,000000,68.9866,70.9027,67.9587,68.9866,87295.576039082,0
+ASTE.US,D,20220104,000000,69.1948,71.1713,69.1948,70.5786,103970.81672266,0
+ASTE.US,D,20220105,000000,70.5786,71.4975,69.3137,69.7379,167680.54655561,0
+ASTE.US,D,20220106,000000,69.7379,71.5322,69.7379,70.8353,104754.69124691,0
+ASTE.US,D,20220107,000000,70.7372,72.1208,70.4992,70.6975,111673.36754964,0
+ASTE.US,D,20220110,000000,70.0839,70.0839,68.2749,68.9182,93905.54500023,0
+ASTE.US,D,20220111,000000,68.9381,69.6598,67.5533,69.5704,68535.047528476,0
+ASTE.US,D,20220112,000000,69.8669,70.648,69.1551,69.2147,65873.707766647,0
+ASTE.US,D,20220113,000000,69.6398,70.9661,69.6398,70.1633,43107.045747994,0
+ASTE.US,D,20220114,000000,69.3524,70.3615,69.1263,70.3218,46900.312428995,0
+ASTE.US,D,20220118,000000,69.7281,71.0484,69.2245,69.6895,104449.01044787,0
+ASTE.US,D,20220119,000000,70.0155,70.0155,66.9606,67.0795,90174.826865565,0
+ASTE.US,D,20220120,000000,67.366,67.7417,64.3209,64.3903,59086.181641708,0
+ASTE.US,D,20220121,000000,63.6885,65.7155,63.2632,63.758,96196.637721654,0
+ASTE.US,D,20220124,000000,62.6606,64.5191,61.9984,64.3506,144253.08941034,0
+ASTE.US,D,20220125,000000,63.5209,64.8948,61.5237,64.2228,109450.87645968,0
+ASTE.US,D,20220126,000000,64.7164,66.1111,63.8273,64.41,92265.158930202,0
+ASTE.US,D,20220127,000000,64.8354,65.3548,61.9192,62.4038,65622.504733783,0
+ASTE.US,D,20220128,000000,62.3345,62.5516,60.2886,62.3642,74011.07187541,0
+ASTE.US,D,20220131,000000,61.9687,62.9025,61.26,62.5616,230010.17297907,0
+ASTE.US,D,20220201,000000,62.8688,64.5885,62.3444,64.084,106504.03284926,0
+ASTE.US,D,20220202,000000,63.8074,63.8074,61.8012,62.2155,84741.174114537,0
+ASTE.US,D,20220203,000000,62.0282,62.4782,61.0896,61.3165,103492.62299745,0
+ASTE.US,D,20220204,000000,60.9507,61.0399,59.2706,60.476,69314.886662629,0
+ASTE.US,D,20220207,000000,60.6445,61.1677,59.9228,60.2886,75012.857464301,0
+ASTE.US,D,20220208,000000,58.3705,59.2112,51.8859,56.6012,403860.83097642,0
+ASTE.US,D,20220209,000000,57.0364,57.7282,54.713,55.5238,204147.35791679,0
+ASTE.US,D,20220210,000000,55.1085,56.7896,55.0004,55.0391,152141.26818128,0
+ASTE.US,D,20220211,000000,54.4462,55.8698,53.7841,54.5256,105322.67240153,0
+ASTE.US,D,20220214,000000,54.822,55.1183,53.3291,53.6355,101288.29116288,0
+ASTE.US,D,20220215,000000,54.0607,55.3266,53.8516,55.0688,107231.41191228,0
+ASTE.US,D,20220216,000000,54.8715,55.5634,54.367,54.6733,74755.601346308,0
+ASTE.US,D,20220217,000000,54.2589,55.3166,51.5995,51.7779,93488.890973834,0
+ASTE.US,D,20220218,000000,51.6292,52.6869,50.8778,51.0067,106246.77673127,0
+ASTE.US,D,20220222,000000,50.631,52.1238,49.3851,49.9293,117239.17932599,0
+ASTE.US,D,20220223,000000,50.0471,53.3788,48.5158,48.6635,139834.33726598,0
+ASTE.US,D,20220224,000000,47.9716,49.8598,47.586,49.7112,142913.33990173,0
+ASTE.US,D,20220225,000000,50.0174,51.095,49.3255,50.3049,225264.55423773,0
+ASTE.US,D,20220228,000000,50.3049,50.7787,47.7247,49.2274,216403.84645602,0
+ASTE.US,D,20220301,000000,48.6238,48.8815,46.9288,47.1211,269366.32364196,0
+ASTE.US,D,20220302,000000,47.7545,48.3968,47.1805,47.6455,251800.27059686,0
+ASTE.US,D,20220303,000000,47.8922,48.6734,46.7067,48.6734,227259.04578782,0
+ASTE.US,D,20220304,000000,47.9122,48.3076,46.3905,46.8345,100111.97495276,0
+ASTE.US,D,20220307,000000,47.1023,47.1023,43.1284,43.2067,198801.47490015,0
+ASTE.US,D,20220308,000000,43.8897,44.5716,42.8608,42.9996,164876.95929322,0
+ASTE.US,D,20220309,000000,43.9314,45.6857,43.8123,44.9523,252813.1535085,0
+ASTE.US,D,20220310,000000,44.2187,44.4517,43.6042,43.9314,133479.60672779,0
+ASTE.US,D,20220311,000000,44.4269,44.9324,42.8806,43.059,348218.85477325,0
+ASTE.US,D,20220314,000000,43.5348,46.2012,42.1075,42.3652,132926.75828598,0
+ASTE.US,D,20220315,000000,42.1173,42.5089,41.0765,41.8001,176821.71394829,0
+ASTE.US,D,20220316,000000,42.613,44.0304,42.1125,43.9115,305613.20624347,0
+ASTE.US,D,20220317,000000,44.0106,45.7354,43.5298,45.3885,98921.53487734,0
+ASTE.US,D,20220318,000000,44.7936,45.9634,44.3228,45.7948,227465.85952974,0
+ASTE.US,D,20220321,000000,45.7948,46.3598,44.4219,44.883,94311.101703891,0
+ASTE.US,D,20220322,000000,44.9621,46.35,44.3872,44.5261,79270.194005211,0
+ASTE.US,D,20220323,000000,44.3872,45.1555,42.7914,42.8608,115281.00628668,0
+ASTE.US,D,20220324,000000,43.287,43.4951,42.1173,43.0095,100204.78892474,0
+ASTE.US,D,20220325,000000,43.0887,43.4555,42.2313,43.2573,95969.647029306,0
+ASTE.US,D,20220328,000000,43.0789,43.0789,42.0281,43.0095,99860.771919897,0
+ASTE.US,D,20220329,000000,43.4555,44.2881,43.396,43.9512,127542.5390635,0
+ASTE.US,D,20220330,000000,43.9512,43.966,41.9587,42.4247,138777.0650634,0
+ASTE.US,D,20220331,000000,42.5238,43.5942,42.3453,42.6229,128915.58054032,0
+ASTE.US,D,20220401,000000,42.7617,43.178,41.6514,42.2363,243458.11044123,0
+ASTE.US,D,20220404,000000,42.1868,43.0887,41.9885,43.0293,94849.826280394,0
+ASTE.US,D,20220405,000000,43.0491,43.4357,40.9675,41.0468,112285.73799521,0
+ASTE.US,D,20220406,000000,40.7099,40.7099,39.7483,39.9862,128914.57169279,0
+ASTE.US,D,20220407,000000,40.0556,40.3828,39.1982,39.9862,188698.87581941,0
+ASTE.US,D,20220408,000000,37.9839,39.9961,37.0522,38.1822,191128.18065129,0
+ASTE.US,D,20220411,000000,37.8551,38.4597,37.3694,37.6172,139143.27671373,0
+ASTE.US,D,20220412,000000,38.1326,39.2725,37.7261,38.0731,107690.43753459,0
+ASTE.US,D,20220413,000000,38.3606,39.0049,38.2219,38.5391,126921.08899024,0
+ASTE.US,D,20220414,000000,38.6382,39.5204,38.1822,39.3717,215169.01708965,0
+ASTE.US,D,20220418,000000,39.1337,40.115,38.7174,39.0843,112203.01249845,0
+ASTE.US,D,20220419,000000,39.2329,40.7383,38.549,40.4125,111531.12004911,0
+ASTE.US,D,20220420,000000,40.7296,41.2302,40.2935,40.3529,99785.10835578,0
+ASTE.US,D,20220421,000000,40.8783,41.0865,39.3593,39.9763,137138.69668842,0
+ASTE.US,D,20220422,000000,39.6392,39.7929,37.865,38.0136,165519.59516446,0
+ASTE.US,D,20220425,000000,37.8352,38.3406,36.5269,37.7461,137636.05851654,0
+ASTE.US,D,20220426,000000,37.2603,37.2603,36.0015,36.2591,95676.072400537,0
+ASTE.US,D,20220427,000000,36.7151,37.2603,35.9916,36.7449,144048.29336346,0
+ASTE.US,D,20220428,000000,37.2901,39.451,36.8638,39.2329,254214.44271591,0
+ASTE.US,D,20220429,000000,39.0346,40.5413,38.5093,38.7571,192339.80652467,0
+ASTE.US,D,20220502,000000,38.767,39.9664,38.43,39.5997,244385.24131353,0
+ASTE.US,D,20220503,000000,39.8474,40.9279,39.8276,40.6404,196771.6736868,0
+ASTE.US,D,20220504,000000,41.4532,43.168,40.3134,42.1966,271600.92090218,0
+ASTE.US,D,20220505,000000,42.0975,42.7914,40.6801,41.9489,163617.91758635,0
+ASTE.US,D,20220506,000000,41.7506,42.2264,40.8387,41.6317,126694.09829789,0
+ASTE.US,D,20220509,000000,40.799,42.2264,40.3232,41.7704,124613.85470847,0
+ASTE.US,D,20220510,000000,42.1769,42.1769,40.5166,40.8883,153482.02653742,0
+ASTE.US,D,20220511,000000,41.0765,42.0678,40.3431,40.9477,123057.20298272,0
+ASTE.US,D,20220512,000000,40.739,41.8324,40.3413,41.7132,111914.29674648,0
+ASTE.US,D,20220513,000000,42.2103,43.1945,41.8126,43.0652,159269.84923743,0
+ASTE.US,D,20220516,000000,42.8564,44.5266,42.5383,44.0096,170705.11318198,0
+ASTE.US,D,20220517,000000,44.7353,45.7096,44.4768,45.461,132816.2451546,0
+ASTE.US,D,20220518,000000,45.3119,48.3837,43.6716,43.8406,243399.7137696,0
+ASTE.US,D,20220519,000000,43.4728,45.5952,43.423,44.7552,158674.34640007,0
+ASTE.US,D,20220520,000000,44.9341,44.9341,42.9361,44.0394,146708.96422024,0
+ASTE.US,D,20220523,000000,44.616,44.8347,43.7711,44.447,93181.105293345,0
+ASTE.US,D,20220524,000000,44.1885,45.133,43.2739,45.0634,102738.32228289,0
+ASTE.US,D,20220525,000000,44.7353,45.431,44.3675,45.2125,90998.265500975,0
+ASTE.US,D,20220526,000000,45.4311,46.4353,45.2224,46.1271,106864.59363233,0
+ASTE.US,D,20220527,000000,46.1867,47.2305,46.1676,46.306,75711.345535705,0
+ASTE.US,D,20220531,000000,46.8428,47.1411,45.133,46.4949,151785.82709217,0
+ASTE.US,D,20220601,000000,46.5843,47.2604,46.0575,46.8528,126262.69619272,0
+ASTE.US,D,20220602,000000,46.9422,48.1651,46.6838,47.658,111076.36792295,0
+ASTE.US,D,20220603,000000,47.3398,47.6281,46.8627,47.5188,144560.32560434,0
+ASTE.US,D,20220606,000000,48.508,48.9662,47.6978,47.9066,95547.021971526,0
+ASTE.US,D,20220607,000000,47.2703,48.2445,47.2504,48.2445,85413.414566766,0
+ASTE.US,D,20220608,000000,48.0457,48.1253,46.5993,47.0615,67992.94473992,0
+ASTE.US,D,20220609,000000,46.6838,46.7484,46.0973,46.2662,66476.021971768,0
+ASTE.US,D,20220610,000000,45.5207,46.147,44.8339,45.5704,83746.610172315,0
+ASTE.US,D,20220613,000000,44.447,44.6458,43.1149,43.7213,84245.544982,0
+ASTE.US,D,20220614,000000,44.1488,44.5956,43.7313,44.1985,96043.9449473,0
+ASTE.US,D,20220615,000000,44.7353,45.4311,44.4569,44.6359,155478.548234,0
+ASTE.US,D,20220616,000000,43.6318,43.8754,41.3553,41.8026,136565.29764593,0
+ASTE.US,D,20220617,000000,42.2202,42.5582,41.3652,41.7728,160345.17446234,0
+ASTE.US,D,20220621,000000,42.3196,42.926,41.6387,42.1407,105202.81882265,0
+ASTE.US,D,20220622,000000,41.4945,42.1705,41.1813,41.7927,109147.01920325,0
+ASTE.US,D,20220623,000000,41.6635,42.1092,40.2717,41.0371,98777.02131406,0
+ASTE.US,D,20220624,000000,41.2062,42.419,41.2062,42.2003,219990.01439264,0
+ASTE.US,D,20220627,000000,42.6079,42.8962,41.6883,41.912,140020.62238638,0
+ASTE.US,D,20220628,000000,42.0015,42.5383,41.3652,41.5839,93976.785604757,0
+ASTE.US,D,20220629,000000,41.3156,41.3156,39.8741,40.0828,118402.46110629,0
+ASTE.US,D,20220630,000000,39.3869,40.7092,38.7209,40.5401,113951.27858037,0
+ASTE.US,D,20220701,000000,40.3314,41.5839,40.0729,41.2559,112312.63986066,0
+ASTE.US,D,20220705,000000,40.4209,41.7728,39.556,41.6237,145048.19532752,0
+ASTE.US,D,20220706,000000,41.415,41.9816,39.546,40.063,86986.6686844,0
+ASTE.US,D,20220707,000000,40.6097,42.2649,40.6097,42.0611,59990.875362824,0
+ASTE.US,D,20220708,000000,42.1109,42.1109,40.8732,41.0571,74071.70089904,0
+ASTE.US,D,20220711,000000,40.6992,41.1764,40.1524,40.9278,65032.531141329,0
+ASTE.US,D,20220712,000000,40.5103,42.4936,40.5103,42.0413,63437.146850685,0
+ASTE.US,D,20220713,000000,41.7927,42.081,41.236,41.5243,67117.796989062,0
+ASTE.US,D,20220714,000000,40.7488,41.4348,40.0232,41.3156,55432.059722724,0
+ASTE.US,D,20220715,000000,42.1407,43.0056,41.5044,42.8962,112327.72861499,0
+ASTE.US,D,20220718,000000,43.2441,43.8307,42.936,42.9558,71836.553425009,0
+ASTE.US,D,20220719,000000,43.5324,44.9938,43.5324,44.8745,135583.52269783,0
+ASTE.US,D,20220720,000000,44.9242,46.9919,44.8247,46.6838,108137.07858042,0
+ASTE.US,D,20220721,000000,45.9481,46.3905,44.8049,45.5207,192364.51705723,0
+ASTE.US,D,20220722,000000,45.6101,46.0227,43.9996,44.3575,66534.365155157,0
+ASTE.US,D,20220725,000000,44.5862,45.8686,44.4768,45.7592,64553.714670745,0
+ASTE.US,D,20220726,000000,45.3517,45.6798,44.7898,45.2522,43380.168684762,0
+ASTE.US,D,20220727,000000,45.6101,46.5943,45.1033,46.4353,71566.967681068,0
+ASTE.US,D,20220728,000000,46.7136,47.0217,45.0932,46.5943,49752.652594743,0
+ASTE.US,D,20220729,000000,46.6738,49.1691,46.6738,48.841,71360.75470529,0
+ASTE.US,D,20220801,000000,48.3539,49.2685,47.6083,48.672,70185.84370184,0
+ASTE.US,D,20220802,000000,44.7353,47.151,40.2717,41.2559,308546.91944381,0
+ASTE.US,D,20220803,000000,41.0073,42.8266,40.3115,41.2858,164358.78311282,0
+ASTE.US,D,20220804,000000,41.1962,42.8067,40.8135,42.1705,83143.05999931,0
+ASTE.US,D,20220805,000000,42.1207,42.6477,41.912,42.0711,73495.310483819,0
+ASTE.US,D,20220808,000000,42.26,42.9758,41.2808,41.6535,89183.591314139,0
+ASTE.US,D,20220809,000000,41.405,41.6635,40.7886,41.4647,86140.692525237,0
+ASTE.US,D,20220810,000000,42.3395,43.423,41.9022,43.2143,71266.19851152,0
+ASTE.US,D,20220811,000000,43.8722,44.8442,43.8623,44.2909,109590.04613326,0
+ASTE.US,D,20220812,000000,44.6398,45.4473,43.952,44.8292,59298.620530316,0
+ASTE.US,D,20220815,000000,44.4105,45.6965,44.1514,45.4174,88323.47608534,0
+ASTE.US,D,20220816,000000,45.4772,46.17,44.7395,45.4772,83184.389370458,0
+ASTE.US,D,20220817,000000,44.8093,45.1482,44.2411,44.3707,55775.592511057,0
+ASTE.US,D,20220818,000000,44.3806,44.3806,43.0847,43.4536,87146.792752028,0
+ASTE.US,D,20220819,000000,42.8255,42.9451,42.138,42.6062,87084.598066039,0
+ASTE.US,D,20220822,000000,41.8685,41.8685,40.4031,40.8318,110787.7954086,0
+ASTE.US,D,20220823,000000,40.9016,41.2903,40.4031,41.0411,79530.953138641,0
+ASTE.US,D,20220824,000000,41.1608,41.2654,40.3832,40.7321,55183.739854063,0
+ASTE.US,D,20220825,000000,40.7421,41.6891,40.5327,41.6592,68526.506278939,0
+ASTE.US,D,20220826,000000,42.0081,42.0081,39.3764,39.496,69639.991786165,0
+ASTE.US,D,20220829,000000,38.868,39.0075,38.22,38.22,49169.914974946,0
+ASTE.US,D,20220830,000000,38.2798,38.4891,37.3228,38.4891,77986.117389877,0
+ASTE.US,D,20220831,000000,38.4194,38.7284,37.4624,38.0605,101069.37415274,0
+ASTE.US,D,20220901,000000,37.6318,38.1801,37.1832,37.9807,95621.320288105,0
+ASTE.US,D,20220902,000000,38.5589,38.9155,37.2131,37.5222,90020.789128787,0
+ASTE.US,D,20220906,000000,37.5122,38.2898,36.6449,36.9241,87796.827534625,0
+ASTE.US,D,20220907,000000,36.9739,38.7085,36.9739,38.4592,114110.19540854,0
+ASTE.US,D,20220908,000000,38.1502,38.8879,37.8412,38.1801,81612.468839086,0
+ASTE.US,D,20220909,000000,38.5091,39.805,38.2698,39.6555,76326.923670101,0
+ASTE.US,D,20220912,000000,40.124,40.5576,39.2069,39.4661,101707.37125418,0
+ASTE.US,D,20220913,000000,38.4692,38.6486,37.1035,37.3627,74098.949515552,0
+ASTE.US,D,20220914,000000,37.1334,37.1334,35.977,36.6748,45127.260385648,0
+ASTE.US,D,20220915,000000,36.5452,37.1284,36.1864,36.5153,58204.194684925,0
+ASTE.US,D,20220916,000000,35.987,35.987,34.7908,35.3191,185931.01376471,0
+ASTE.US,D,20220919,000000,35.2094,36.4157,35.2094,36.1066,85078.317872839,0
+ASTE.US,D,20220920,000000,35.5882,35.7926,34.5316,35.2992,40788.679467853,0
+ASTE.US,D,20220921,000000,35.4886,35.972,34.6113,34.6811,51410.92995075,0
+ASTE.US,D,20220922,000000,34.3222,34.3422,33.5746,33.8836,60670.916182465,0
+ASTE.US,D,20220923,000000,33.5347,33.6045,32.4481,33.0662,94939.185022417,0
+ASTE.US,D,20220926,000000,33.0662,33.7801,32.3584,32.478,101007.17946675,0
+ASTE.US,D,20220927,000000,32.8568,32.9266,31.8101,31.9796,79372.457003378,0
+ASTE.US,D,20220928,000000,32.1391,32.7073,32.0593,32.3484,155943.14371695,0
+ASTE.US,D,20220929,000000,31.9696,32.6375,30.9428,31.7503,134887.23308932,0
+ASTE.US,D,20220930,000000,31.7902,33.2705,31.0026,31.0924,167963.77149451,0
+ASTE.US,D,20221003,000000,31.8899,32.2737,31.222,31.541,236396.98574447,0
+ASTE.US,D,20221004,000000,32.3385,34.1278,32.1191,33.7042,206831.43767737,0
+ASTE.US,D,20221005,000000,33.0961,33.7739,32.7771,33.4549,186577.03598692,0
+ASTE.US,D,20221006,000000,33.2257,34.6313,33.1758,33.4849,137406.11787188,0
+ASTE.US,D,20221007,000000,33.2157,33.2157,31.531,32.0593,160793.32608401,0
+ASTE.US,D,20221010,000000,32.3484,33.43,31.9397,32.9366,121419.07415237,0
+ASTE.US,D,20221011,000000,32.9366,33.7839,32.4182,33.5447,201332.22366781,0
+ASTE.US,D,20221012,000000,33.4749,33.6543,33.106,33.5048,88941.410384846,0
+ASTE.US,D,20221013,000000,32.8469,34.9901,32.7073,34.4817,141838.99395876,0
+ASTE.US,D,20221014,000000,34.5914,34.5914,32.9366,33.2954,92976.039853371,0
+ASTE.US,D,20221017,000000,34.0132,34.8007,33.9235,34.1129,186395.46762944,0
+ASTE.US,D,20221018,000000,35.04,36.0867,34.9104,35.6979,189263.44516562,0
+ASTE.US,D,20221019,000000,35.3191,36.6399,34.7708,36.0169,96924.399273589,0
+ASTE.US,D,20221020,000000,35.8175,36.3758,34.5017,34.6313,95454.79903207,0
+ASTE.US,D,20221021,000000,34.9303,36.7945,34.3721,36.5752,90772.141061141,0
+ASTE.US,D,20221024,000000,36.635,37.3527,36.635,37.1533,68357.97874271,0
+ASTE.US,D,20221025,000000,37.0935,38.5689,37.0487,38.4493,73434.870771603,0
+ASTE.US,D,20221026,000000,38.4991,40.6025,38.2798,40.114,150051.70192962,0
+ASTE.US,D,20221027,000000,40.6324,42.681,39.94,41.6193,121602.64879005,0
+ASTE.US,D,20221028,000000,41.6592,43.4785,41.3103,43.2641,176319.92849919,0
+ASTE.US,D,20221031,000000,42.7059,43.7426,42.4019,43.5134,180263.27221892,0
+ASTE.US,D,20221101,000000,43.6529,44.4993,43.3638,43.3937,155319.19057687,0
+ASTE.US,D,20221102,000000,40.2735,42.6062,39.5558,40.6523,234687.63501986,0
+ASTE.US,D,20221103,000000,40.8118,43.1346,40.4081,42.3769,146857.70386205,0
+ASTE.US,D,20221104,000000,42.8056,44.2112,42.3969,43.932,140411.5256013,0
+ASTE.US,D,20221107,000000,44.3308,44.59,42.4567,43.7825,117315.22801718,0
+ASTE.US,D,20221108,000000,43.9121,44.6697,42.9202,44.0417,88851.127776152,0
+ASTE.US,D,20221109,000000,43.4835,43.4835,41.1009,41.4,111655.51159216,0
+ASTE.US,D,20221110,000000,43.34,44.4,42.92,44.31,129943,0
+ASTE.US,D,20221111,000000,44.72,45.95,42.91,44.38,110565,0
+ASTE.US,D,20221114,000000,44.32,44.37,42.9575,43.46,81450,0
+ASTE.US,D,20221115,000000,44.06,44.65,43.31,43.58,97918,0
+ASTE.US,D,20221116,000000,43.51,43.64,41.975,42.34,62036,0
+ASTE.US,D,20221117,000000,41.68,43.045,40.97,42.75,117215,0
+ASTE.US,D,20221118,000000,43.6,44.245,41.62,42.32,187644,0
+ASTE.US,D,20221121,000000,42.18,42.99,41.81,42.46,97968,0
+ASTE.US,D,20221122,000000,42.77,43.48,42.19,42.59,83279,0
+ASTE.US,D,20221123,000000,42.64,44.96,42.11,42.93,234191,0
+ASTE.US,D,20221125,000000,42.56,44.81,42.56,44.29,130624,0
+ASTE.US,D,20221128,000000,43.8,44.46,43.01,43.29,184447,0
+ASTE.US,D,20221129,000000,43.16,44.45,42.78,43.51,115710,0
+ASTE.US,D,20221130,000000,43.52,44.55,42.385,44.24,140514,0
+ASTE.US,D,20221201,000000,44.62,44.62,42.8,43.82,90635,0
+ASTE.US,D,20221202,000000,43.31,44.18,42.89,43.79,69686,0
+ASTE.US,D,20221205,000000,43.74,44.32,43.29,44.16,143626,0
+ASTE.US,D,20221206,000000,44.07,44.8968,42.62,43.19,117985,0
+ASTE.US,D,20221207,000000,43.05,43.39,42.77,42.95,63953,0
+ASTE.US,D,20221208,000000,43.29,43.72,42.36,43.03,67356,0
+ASTE.US,D,20221209,000000,42.74,43.05,41.66,41.66,60197,0
+ASTE.US,D,20221212,000000,41.84,42.26,41.125,41.68,72569,0
+ASTE.US,D,20221213,000000,43.35,44.05,42.4,43.23,252332,0
+ASTE.US,D,20221214,000000,43.43,44.2,43.355,43.6,111777,0
+ASTE.US,D,20221215,000000,42.88,43.38,40.09,40.28,101131,0
+ASTE.US,D,20221216,000000,39.66,40.85,39.5,40.53,253246,0
+ASTE.US,D,20221219,000000,40.6,41.29,40.28,40.9,101768,0
+ASTE.US,D,20221220,000000,41.16,42.55,40.83,41.49,60430,0
+ASTE.US,D,20221221,000000,41.98,42.6,41.475,41.49,51233,0
+ASTE.US,D,20221222,000000,41.07,41.07,39.43,40.4,61987,0
+ASTE.US,D,20221223,000000,40.5,41.235,40.28,41.03,40551,0
+ASTE.US,D,20221227,000000,41.19,41.78,40.88,41.58,63740,0
+ASTE.US,D,20221228,000000,41.62,42.08,39.97,39.98,45019,0
+ASTE.US,D,20221229,000000,40.38,41.17,40.37,41.11,51317,0
+ASTE.US,D,20221230,000000,40.76,40.8,40.35,40.66,46017,0
+ASTE.US,D,20230103,000000,41.16,41.355,40.39,41.21,80431,0
+ASTE.US,D,20230104,000000,41.56,42.22,41.37,42.07,78406,0
+ASTE.US,D,20230105,000000,42.12,42.12,41.03,41.78,63562,0
+ASTE.US,D,20230106,000000,40.8,41.44,35.73,36.73,370263,0
+ASTE.US,D,20230109,000000,37.29,37.83,36.59,37.4,248188,0
+ASTE.US,D,20230110,000000,37.5,38.18,36.92,37.23,260966,0
+ASTE.US,D,20230111,000000,37.64,38.78,37.64,38.55,192423,0
+ASTE.US,D,20230112,000000,39.2,39.515,38.41,38.85,172269,0
+ASTE.US,D,20230113,000000,38.38,39.035,37.594,38.82,111004,0
+ASTE.US,D,20230117,000000,38.84,39,38.29,38.58,67417,0
+ASTE.US,D,20230118,000000,38.73,39.05,38.44,38.52,109735,0
+ASTE.US,D,20230119,000000,38.19,38.23,37.294,37.62,129965,0
+ASTE.US,D,20230120,000000,38.07,38.75,37.504,38.56,118047,0
+ASTE.US,D,20230123,000000,38.67,39.54,38.36,39.29,232833,0
+ASTE.US,D,20230124,000000,39.13,40.726,38.92,40.47,124945,0
+ASTE.US,D,20230125,000000,40.33,42.11,40.0605,42.09,96847,0
+ASTE.US,D,20230126,000000,42.35,42.55,41.7701,42.51,56227,0
+ASTE.US,D,20230127,000000,42.34,43.77,42.34,43.67,74847,0
+ASTE.US,D,20230130,000000,43.46,44.2,43.075,43.11,94760,0
+ASTE.US,D,20230131,000000,43.3,44.855,42.78,44.14,315821,0
+ASTE.US,D,20230201,000000,44.15,44.98,43.225,44.33,114264,0
+ASTE.US,D,20230202,000000,44.5,45.33,44.15,45.33,95354,0
+ASTE.US,D,20230203,000000,44.62,45.65,44.6,45.52,127094,0
+ASTE.US,D,20230206,000000,45.16,45.64,44.08,44.67,64786,0
+ASTE.US,D,20230207,000000,44.4,45.33,43.76,45.25,72809,0
+ASTE.US,D,20230208,000000,45.1,45.25,44.44,44.93,87738,0
+ASTE.US,D,20230209,000000,45.28,45.64,43.34,43.6,81097,0
+ASTE.US,D,20230210,000000,43.23,43.97,42.46,43.74,57003,0
+ASTE.US,D,20230213,000000,43.94,45.06,43.49,44.87,60389,0
+ASTE.US,D,20230214,000000,44.43,44.985,43.89,44.68,88754,0
+ASTE.US,D,20230215,000000,44.38,45.4799,44.32,45.28,63633,0
+ASTE.US,D,20230216,000000,44.71,45.4,44.515,44.92,96517,0
+ASTE.US,D,20230217,000000,45.21,46.135,44.92,45.87,83620,0
+ASTE.US,D,20230221,000000,45.45,45.55,44.03,44.04,74562,0
+ASTE.US,D,20230222,000000,44.29,45.345,43.815,44.34,103537,0
+ASTE.US,D,20230223,000000,44.7,45.46,44.48,45.36,61886,0
+ASTE.US,D,20230224,000000,44.71,45.25,44.13,44.54,100458,0
+ASTE.US,D,20230227,000000,45.01,45.36,44.595,44.98,121402,0
+ASTE.US,D,20230228,000000,44.89,45.91,44.785,45.03,89757,0
+ASTE.US,D,20230301,000000,44.33,47.63,44.33,47.13,91345,0
+ASTE.US,D,20230302,000000,47.42,49.05,47.26,48.87,81644,0
+ASTE.US,D,20230303,000000,49.1,49.43,48.3,49.27,96132,0
+ASTE.US,D,20230306,000000,49.03,49.45,46.53,46.85,148410,0
+ASTE.US,D,20230307,000000,46.99,47.03,45.055,45.18,91664,0
+ASTE.US,D,20230308,000000,45.4,46.02,45.005,45.97,89785,0
+ASTE.US,D,20230309,000000,45.8,45.98,44.48,44.54,85352,0
+ASTE.US,D,20230310,000000,44.49,44.49,41.82,42.39,121013,0
+ASTE.US,D,20230313,000000,41.64,41.64,40.31,40.59,108578,0
+ASTE.US,D,20230314,000000,41.93,42.26,40.84,41.35,163312,0
+ASTE.US,D,20230315,000000,40.08,40.49,38.85,39.66,128733,0
+ASTE.US,D,20230316,000000,39.15,40.1,38.38,39.68,127894,0
+ASTE.US,D,20230317,000000,39.24,39.59,37.65,37.85,430501,0
+ASTE.US,D,20230320,000000,38.41,39.23,38.34,38.82,187999,0
+ASTE.US,D,20230321,000000,39.83,40.23,38.9,39.64,147405,0
+ASTE.US,D,20230322,000000,39.7,40.33,39.21,39.28,105313,0
+ASTE.US,D,20230323,000000,39.36,40.015,38.54,38.72,86761,0
+ASTE.US,D,20230324,000000,38.16,38.44,37.47,38.39,107438,0
+ASTE.US,D,20230327,000000,38.99,39.37,38.065,39.21,65148,0
+ASTE.US,D,20230328,000000,39.03,40.045,39.02,39.97,77148,0
+ASTE.US,D,20230329,000000,40.39,40.39,39.73,40.29,70456,0
+ASTE.US,D,20230330,000000,40.58,40.94,40.2062,40.5,60209,0
+ASTE.US,D,20230331,000000,40.78,41.525,40.625,41.25,113383,0
+ASTE.US,D,20230403,000000,41.38,41.805,40.63,41.43,87386,0
+ASTE.US,D,20230404,000000,41.53,42.315,38.79,39.33,86044,0
+ASTE.US,D,20230405,000000,39.02,39.22,38.18,38.63,66767,0
+ASTE.US,D,20230406,000000,38.73,39,38.09,38.43,76954,0
+ASTE.US,D,20230410,000000,38.06,39.81,38.01,39.27,117722,0
+ASTE.US,D,20230411,000000,39.75,40.6,38.77,40.07,56378,0
+ASTE.US,D,20230412,000000,40.58,40.83,40.05,40.81,52375,0
+ASTE.US,D,20230413,000000,40.84,41.18,40.13,40.97,47374,0
+ASTE.US,D,20230414,000000,40.9,41.46,40.61,41.05,47879,0
+ASTE.US,D,20230417,000000,40.97,41.645,40.96,41.5,36741,0
+ASTE.US,D,20230418,000000,41.79,42.08,41.37,41.69,49502,0
+ASTE.US,D,20230419,000000,41.51,41.51,40.64,41.1,68992,0
+ASTE.US,D,20230420,000000,40.68,41.23,40.19,41.18,70537,0
+ASTE.US,D,20230421,000000,41.11,41.11,40.02,40.95,104103,0
+ASTE.US,D,20230424,000000,40.99,41.57,40.99,41.32,36517,0
+ASTE.US,D,20230425,000000,40.72,41.255,40.46,40.49,153071,0
+ASTE.US,D,20230426,000000,40.17,40.51,39.9,40.11,62721,0
+ASTE.US,D,20230427,000000,40.33,41.02,39.425,40.62,49453,0
+ASTE.US,D,20230428,000000,40.41,41.8,40.41,41.28,82613,0
+ASTE.US,D,20230501,000000,41.02,42.05,41.02,41.52,48116,0
+ASTE.US,D,20230502,000000,41.59,41.91,40.305,41.59,106298,0
+ASTE.US,D,20230503,000000,43.94,45.7,43.37,43.7,145118,0
+ASTE.US,D,20230504,000000,43.15,43.15,40.09,40.44,183945,0
+ASTE.US,D,20230505,000000,41.2,42.54,41.18,42.12,130766,0
+ASTE.US,D,20230508,000000,42.61,42.64,41.27,41.42,79374,0
+ASTE.US,D,20230509,000000,41.12,41.27,40.5,40.65,68658,0
+ASTE.US,D,20230510,000000,41.42,41.42,39.685,40.04,52013,0
+ASTE.US,D,20230511,000000,39.35,39.565,38.88,39.16,62110,0
+ASTE.US,D,20230512,000000,39.29,39.75,38.58,38.76,55433,0
+ASTE.US,D,20230515,000000,38.9,39.21,38.56,38.67,68000,0
+ASTE.US,D,20230516,000000,38.41,38.625,37.71,37.77,53300,0
+ASTE.US,D,20230517,000000,38.18,39.55,38.14,39.11,117369,0
+ASTE.US,D,20230518,000000,38.96,39.56,38.75,39.44,67615,0
+ASTE.US,D,20230519,000000,40.06,40.42,38.91,39.29,63610,0
+ASTE.US,D,20230522,000000,39.47,39.47,38.65,39.04,57019,0
+ASTE.US,D,20230523,000000,38.8,39.56,38.8,39.24,62932,0
+ASTE.US,D,20230524,000000,39.06,39.06,37.92,38.05,48415,0
+ASTE.US,D,20230525,000000,37.85,38.445,37.23,37.92,57834,0
+ASTE.US,D,20230526,000000,37.9,38.6,37.84,38.37,41971,0
+ASTE.US,D,20230530,000000,38.62,38.754,37.71,37.75,45278,0
+ASTE.US,D,20230531,000000,37.61,37.89,36.61,36.86,104965,0
+ASTE.US,D,20230601,000000,36.8,38.5,36.6919,38.36,90797,0
+ASTE.US,D,20230602,000000,39.15,41.84,37.96,41.78,106132,0
+ASTE.US,D,20230605,000000,41.33,41.33,39.57,40.54,76458,0
+ASTE.US,D,20230606,000000,40.31,42.875,40.31,42.62,84099,0
+ASTE.US,D,20230607,000000,42.95,44.33,42.95,44.17,123546,0
+ASTE.US,D,20230608,000000,43.81,43.81,42.06,43.54,83810,0
+ASTE.US,D,20230609,000000,43.4,43.52,42.2,43.45,83292,0
+ASTE.US,D,20230612,000000,43.6,44.835,43.12,44.72,81451,0
+ASTE.US,D,20230613,000000,44.96,46.07,44.96,45.7,87952,0
+ASTE.US,D,20230614,000000,45.69,46.205,45.2,45.41,107369,0
+ASTE.US,D,20230615,000000,45.1,45.26,43.99,44.57,93196,0
+ASTE.US,D,20230616,000000,45.03,45.03,43.64,43.96,259937,0
+ASTE.US,D,20230620,000000,43.94,44.919,43.54,43.91,55590,0
+ASTE.US,D,20230621,000000,43.73,44.48,43.5,44.28,66956,0
+ASTE.US,D,20230622,000000,44.31,44.43,43.595,44.11,64547,0
+ASTE.US,D,20230623,000000,43.3,43.74,42.56,42.96,141780,0
+ASTE.US,D,20230626,000000,43.6,43.91,42.86,43.19,78343,0
+ASTE.US,D,20230627,000000,43.47,44.325,43.05,43.88,40770,0
+ASTE.US,D,20230628,000000,43.94,44.03,43.57,43.71,37495,0
+ASTE.US,D,20230629,000000,43.68,45.09,43.68,45.01,46669,0
+ASTE.US,D,20230630,000000,45.61,46.75,45.37,45.44,51367,0
+ASTE.US,D,20230703,000000,45.12,45.54,44.94,45.48,25853,0
+ASTE.US,D,20230705,000000,45.14,45.14,43.68,43.79,65678,0
+ASTE.US,D,20230706,000000,43.16,43.23,42.38,42.77,52409,0
+ASTE.US,D,20230707,000000,42.97,44.07,42.97,43.11,50055,0
+ASTE.US,D,20230710,000000,43,44.1,43,43.55,43379,0
+ASTE.US,D,20230711,000000,43.71,44.48,43.59,44.45,50287,0
+ASTE.US,D,20230712,000000,45.56,45.8849,45.08,45.22,70640,0
+ASTE.US,D,20230713,000000,45.58,46.08,45.36,46.06,49878,0
+ASTE.US,D,20230714,000000,45.85,46.7,44.83,46.7,59881,0
+ASTE.US,D,20230717,000000,46.36,47.22,46.25,46.99,99017,0
+ASTE.US,D,20230718,000000,46.83,47.975,46.83,47.39,99722,0
+ASTE.US,D,20230719,000000,47.23,47.63,46.17,47.33,82924,0
+ASTE.US,D,20230720,000000,47.65,47.8,46.92,47.65,60783,0
+ASTE.US,D,20230721,000000,48.01,48.11,46.67,47.2,111424,0
+ASTE.US,D,20230724,000000,47.16,47.89,46.6771,47.71,62737,0
+ASTE.US,D,20230725,000000,47.52,48.045,47.17,47.88,40151,0
+ASTE.US,D,20230726,000000,47.74,48.08,47,47.4,66839,0
+ASTE.US,D,20230727,000000,47.63,47.9331,46.98,47.62,42648,0
+ASTE.US,D,20230728,000000,48.02,48.55,47.8,48.26,50480,0
+ASTE.US,D,20230731,000000,48.37,49.46,48.37,49.4,63065,0
+ASTE.US,D,20230801,000000,49.2,51.28,49.2,51.24,115304,0
+ASTE.US,D,20230802,000000,51.9,53.39,50.87,53.35,105871,0
+ASTE.US,D,20230803,000000,53.36,53.97,51.28,52.53,152865,0
+ASTE.US,D,20230804,000000,52.78,52.91,51.555,52.25,161436,0
+ASTE.US,D,20230807,000000,52.5,53.6836,52.2928,53.55,99993,0
+ASTE.US,D,20230808,000000,52.71,53.849,52.26,53.46,92496,0
+ASTE.US,D,20230809,000000,53.44,53.52,52.52,53.07,52083,0
+ASTE.US,D,20230810,000000,53,53.62,52.08,52.41,49591,0
+ASTE.US,D,20230811,000000,52.36,52.86,52.22,52.8,46308,0
+ASTE.US,D,20230814,000000,52.32,52.85,51.48,52.37,46495,0
+ASTE.US,D,20230815,000000,52.03,52.39,51.55,52.25,70268,0
+ASTE.US,D,20230816,000000,52.32,52.93,51.89,52.24,93352,0
+ASTE.US,D,20230817,000000,52.45,52.77,52.1,52.35,107422,0
+ASTE.US,D,20230818,000000,51.74,52.77,51.74,52.27,68941,0
+ASTE.US,D,20230821,000000,52.13,52.13,50.84,51.76,74314,0
+ASTE.US,D,20230822,000000,51.99,52.14,51.34,51.94,58417,0
+ASTE.US,D,20230823,000000,52.08,53.165,51.99,52.78,48438,0
+ASTE.US,D,20230824,000000,52.48,52.94,51.995,52.12,138724,0
+ASTE.US,D,20230825,000000,52.32,52.54,51.28,52.01,45307,0
+ASTE.US,D,20230828,000000,52.08,53.07,52.02,52.64,89258,0
+ASTE.US,D,20230829,000000,52.53,52.98,52.3,52.53,72080,0
+ASTE.US,D,20230830,000000,52.44,54.715,52.44,54.41,87378,0
+ASTE.US,D,20230831,000000,54.43,55.03,54.12,54.82,111868,0
+ASTE.US,D,20230901,000000,55.33,56.33,54.56,54.62,89656,0
+ASTE.US,D,20230905,000000,54.22,55.08,49.46,49.55,157972,0
+ASTE.US,D,20230906,000000,49.84,51.9,49.84,50.51,176270,0
+ASTE.US,D,20230907,000000,50.4,50.985,48.535,49.63,173053,0
+ASTE.US,D,20230908,000000,49.73,50.365,48.8,48.88,103792,0
+ASTE.US,D,20230911,000000,49.15,49.91,48.42,49.89,235518,0
+ASTE.US,D,20230912,000000,49.72,50.59,48.94,49.02,79197,0
+ASTE.US,D,20230913,000000,49.18,49.18,47.725,48.23,165037,0
+ASTE.US,D,20230914,000000,49,50.25,48.79,48.81,115435,0
+ASTE.US,D,20230915,000000,48.81,49.2436,47.57,48.18,485880,0
+ASTE.US,D,20230918,000000,48.44,49.44,48.44,48.75,66920,0
+ASTE.US,D,20230919,000000,48.84,49.615,48.84,49.03,84989,0
+ASTE.US,D,20230920,000000,49.46,50.37,48.48,48.5,49624,0
+ASTE.US,D,20230921,000000,48.23,48.23,47.41,47.59,75125,0
+ASTE.US,D,20230922,000000,47.57,49.0154,47.07,47.34,89334,0
+ASTE.US,D,20230925,000000,47.23,48.1,46.8,47.12,55912,0
+ASTE.US,D,20230926,000000,46.59,47.17,46.25,46.51,66302,0
+ASTE.US,D,20230927,000000,46.93,48.34,46.82,47.44,83701,0
+ASTE.US,D,20230928,000000,47.55,48.47,47.55,48.03,145627,0
+ASTE.US,D,20230929,000000,48.22,48.22,46.99,47.11,91920,0
+ASTE.US,D,20231002,000000,47.03,47.28,46.28,46.58,95344,0
+ASTE.US,D,20231003,000000,46.15,46.7128,45.53,45.76,60219,0
+ASTE.US,D,20231004,000000,45.71,46.135,45.07,45.25,76297,0
+ASTE.US,D,20231005,000000,45.12,46.1225,44.48,44.72,83484,0
+ASTE.US,D,20231006,000000,44.45,45.7175,44.37,45.11,123937,0
+ASTE.US,D,20231009,000000,44.97,45.87,44.45,45.87,66976,0
+ASTE.US,D,20231010,000000,46.15,46.83,46.09,46.18,57632,0
+ASTE.US,D,20231011,000000,46.33,46.53,45.93,46.38,59707,0
+ASTE.US,D,20231012,000000,46.65,46.68,45.31,45.76,43740,0
+ASTE.US,D,20231013,000000,45.67,45.68,43.9,43.96,58561,0
+ASTE.US,D,20231016,000000,44.73,45.365,44.13,44.96,92061,0
+ASTE.US,D,20231017,000000,44.66,46.025,44.66,45.51,103484,0
+ASTE.US,D,20231018,000000,44.96,44.96,43.33,43.33,66851,0
+ASTE.US,D,20231019,000000,43.39,44.755,42.53,42.74,100857,0
+ASTE.US,D,20231020,000000,42.88,42.88,42.1,42.2,181055,0
+ASTE.US,D,20231023,000000,41.99,42.425,41.06,41.24,125962,0
+ASTE.US,D,20231024,000000,41.95,43.11,41.09,41.34,150993,0
+ASTE.US,D,20231025,000000,41.4,42,40.67,40.72,120216,0
+ASTE.US,D,20231026,000000,40.96,41.265,40.59,40.62,130839,0
+ASTE.US,D,20231027,000000,40.61,40.61,38.79,39.08,130692,0
+ASTE.US,D,20231030,000000,39.64,40.77,39.18,40.2,156723,0
+ASTE.US,D,20231031,000000,39.98,40.46,39.63,40.04,152112,0
+ASTE.US,D,20231101,000000,32.41,32.85,30.175,31.15,498387,0
+ASTE.US,D,20231102,000000,30.92,31.6099,28.97,29.81,479255,0
+ASTE.US,D,20231103,000000,30.96,31.97,30.6,31.15,230990,0
+ASTE.US,D,20231106,000000,31.15,32.3428,31.13,31.5,176964,0
+ASTE.US,D,20231107,000000,31.45,32.165,31.27,31.8,142143,0
+ASTE.US,D,20231108,000000,31.63,31.88,30.45,30.52,140211,0
+ASTE.US,D,20231109,000000,30.93,30.93,29.8,29.91,193361,0
+ASTE.US,D,20231110,000000,29.95,31.27,29.46,31.22,171603,0
+ASTE.US,D,20231113,000000,31.17,31.85,30.97,31.09,127573,0
+ASTE.US,D,20231114,000000,31.67,32.77,31.58,32.28,378761,0
+ASTE.US,D,20231115,000000,32.49,33.2675,32.004,32.31,143739,0
+ASTE.US,D,20231116,000000,32.26,32.79,31.38,31.67,103104,0
+ASTE.US,D,20231117,000000,32.05,32.47,31.6301,32.36,249807,0
+ASTE.US,D,20231120,000000,32.56,33.01,32.19,32.19,137525,0
+ASTE.US,D,20231121,000000,31.87,32.0897,31.34,31.79,75269,0
+ASTE.US,D,20231122,000000,31.79,32.16,31.465,31.77,126474,0
+ASTE.US,D,20231124,000000,31.99,32.315,31.99,32.08,34194,0
+ASTE.US,D,20231127,000000,31.92,32.37,31.75,31.83,80383,0
+ASTE.US,D,20231128,000000,31.77,31.8,31,31.04,87198,0
+ASTE.US,D,20231129,000000,31.33,31.575,31,31.27,207072,0
+ASTE.US,D,20231130,000000,31.4,31.59,30.76,31.09,183115,0
+ASTE.US,D,20231201,000000,30.88,32.3,30.71,32.17,180585,0
+ASTE.US,D,20231204,000000,31.78,32.53,31.67,32.47,242352,0
+ASTE.US,D,20231205,000000,32.53,32.53,31.36,31.42,115795,0
+ASTE.US,D,20231206,000000,31.56,32.37,30.8301,31.74,131323,0
+ASTE.US,D,20231207,000000,31.84,32.08,31.505,31.87,135750,0
+ASTE.US,D,20231208,000000,31.75,32.37,31.71,31.74,107738,0
+ASTE.US,D,20231211,000000,31.99,32.38,31.69,32.35,237974,0
+ASTE.US,D,20231212,000000,32.4,33.5,32.045,33.2,146178,0
+ASTE.US,D,20231213,000000,33.21,34.91,33.06,34.62,183880,0
+ASTE.US,D,20231214,000000,35.47,37.765,35.47,37.5,251209,0
+ASTE.US,D,20231215,000000,38.12,38.835,37.46,37.47,836089,0
+ASTE.US,D,20231218,000000,37.35,37.59,36.729,36.94,234665,0
+ASTE.US,D,20231219,000000,37.43,38.64,37.43,38.34,198544,0
+ASTE.US,D,20231220,000000,38.17,38.665,37.26,37.28,152810,0
+ASTE.US,D,20231221,000000,37.77,37.92,36.93,37.48,152687,0
+ASTE.US,D,20231222,000000,37.87,38.32,37.36,37.49,99413,0
+ASTE.US,D,20231226,000000,37.63,38.04,37.41,37.9,82494,0
+ASTE.US,D,20231227,000000,37.91,38.14,37.27,37.38,74068,0
+ASTE.US,D,20231228,000000,37.4,37.58,37.3,37.43,91096,0
+ASTE.US,D,20231229,000000,37.3,37.46,36.8082,37.2,126961,0
+ASTE.US,D,20240102,000000,36.93,37.06,35.65,35.83,109184,0
+ASTE.US,D,20240103,000000,35.57,35.78,34.89,35.11,165501,0
+ASTE.US,D,20240104,000000,35.31,35.46,34.8,35.18,191168,0
+ASTE.US,D,20240105,000000,34.8,35.5494,34.73,34.9,204925,0
+ASTE.US,D,20240108,000000,34.74,35.28,34.53,35.26,122034,0
+ASTE.US,D,20240109,000000,34.7,34.7,34.07,34.21,82287,0
+ASTE.US,D,20240110,000000,34.11,34.3,33.7505,34.3,78602,0
+ASTE.US,D,20240111,000000,34.07,34.61,33.73,34.56,126048,0
+ASTE.US,D,20240112,000000,35.02,35.2821,33.995,34.17,48419,0
+ASTE.US,D,20240116,000000,33.79,34.22,33.71,33.75,203333,0
+ASTE.US,D,20240117,000000,33.34,33.345,32.7,32.99,168087,0
+ASTE.US,D,20240118,000000,33.35,33.9,33.125,33.81,86260,0
+ASTE.US,D,20240119,000000,34.08,34.08,33.2,33.83,152561,0
+ASTE.US,D,20240122,000000,34,35.24,34,35.15,112431,0
+ASTE.US,D,20240123,000000,35.45,35.88,34.93,34.95,144824,0
+ASTE.US,D,20240124,000000,35.55,35.55,34.74,35.12,109270,0
+ASTE.US,D,20240125,000000,35.72,36.78,35.72,36.24,107612,0
+ASTE.US,D,20240126,000000,36.58,37.355,35.88,35.88,89978,0
+ASTE.US,D,20240129,000000,35.77,36.44,35.26,36.29,101611,0
+ASTE.US,D,20240130,000000,36.04,36.65,35.87,35.88,97095,0
+ASTE.US,D,20240131,000000,36.02,37.26,35.52,35.6,266665,0
+ASTE.US,D,20240201,000000,35.79,36.22,34.8114,35.88,98018,0
+ASTE.US,D,20240202,000000,35.39,36.5,35.16,36.05,78080,0
+ASTE.US,D,20240205,000000,35.87,35.87,34.96,35.1,87482,0
+ASTE.US,D,20240206,000000,34.97,36.02,34.85,35.4,77816,0
+ASTE.US,D,20240207,000000,35.42,35.88,34.8,34.84,70994,0
+ASTE.US,D,20240208,000000,34.75,35.53,34.28,35.41,88652,0
+ASTE.US,D,20240209,000000,35.42,35.42,34.67,35.16,69424,0
+ASTE.US,D,20240212,000000,35.36,36.34,35.36,36.31,85023,0
+ASTE.US,D,20240213,000000,35.01,35.4,33.5,33.89,119884,0
+ASTE.US,D,20240214,000000,34.23,35.065,33.99,34.82,107884,0
+ASTE.US,D,20240215,000000,35,35.89,34.67,35.88,303803,0
+ASTE.US,D,20240216,000000,35.59,35.94,34.95,35.69,104288,0
+ASTE.US,D,20240220,000000,35.09,35.17,34.59,34.88,72268,0
+ASTE.US,D,20240221,000000,34.76,35.47,34.76,35.28,136945,0
+ASTE.US,D,20240222,000000,35.18,35.315,34.58,34.94,100138,0
+ASTE.US,D,20240223,000000,34.88,35.5,34.55,35.22,64900,0
+ASTE.US,D,20240226,000000,34.98,35.74,34.98,35.38,76096,0
+ASTE.US,D,20240227,000000,35.55,36.48,35.4,36.33,175313,0
+ASTE.US,D,20240228,000000,39.96,41.39,37.65,38.68,241464,0
+ASTE.US,D,20240229,000000,39.8,40.78,38.95,40.6,345422,0
+ASTE.US,D,20240301,000000,40.6,41.12,39.98,40.7,284009,0
+ASTE.US,D,20240304,000000,40.75,41.21,40.37,40.65,182160,0
+ASTE.US,D,20240305,000000,40.23,41.24,40.045,40.77,183142,0
+ASTE.US,D,20240306,000000,41.13,41.838,40.93,41.68,138930,0
+ASTE.US,D,20240307,000000,41.16,42.26,40.93,42.21,145475,0
+ASTE.US,D,20240308,000000,42.8,43.03,41.575,41.78,167041,0
+ASTE.US,D,20240311,000000,41.75,41.79,40.145,40.43,120994,0
+ASTE.US,D,20240312,000000,40.35,40.87,39.93,39.94,171331,0
+ASTE.US,D,20240313,000000,39.89,40.82,39.89,40.37,126418,0
+ASTE.US,D,20240314,000000,40.14,40.36,39.575,40.04,116142,0
+ASTE.US,D,20240315,000000,39.94,41.005,39.94,40.64,404546,0
+ASTE.US,D,20240318,000000,40.46,40.79,39.96,40.01,130790,0
+ASTE.US,D,20240319,000000,39.98,40.8,39.98,40.62,72561,0
+ASTE.US,D,20240320,000000,40.6,41.72,40.11,41.4,108521,0
+ASTE.US,D,20240321,000000,41.44,42.41,41.44,42.22,114650,0
+ASTE.US,D,20240322,000000,42.35,42.47,41.745,41.99,119036,0
+ASTE.US,D,20240325,000000,42.22,42.49,41.9848,42.11,68959,0
+ASTE.US,D,20240326,000000,42.49,42.66,41.8201,42.27,76022,0
+ASTE.US,D,20240327,000000,42.79,43.54,42.665,43.47,75211,0
+ASTE.US,D,20240328,000000,43.61,44.11,43.33,43.71,111583,0
+ASTE.US,D,20240401,000000,44.03,44.03,42.73,42.73,122605,0
+ASTE.US,D,20240402,000000,42.09,42.84,42.03,42.69,141763,0
+ASTE.US,D,20240403,000000,42.49,43.87,42.49,43.87,91575,0
+ASTE.US,D,20240404,000000,44.26,44.735,43.44,43.56,106008,0
+ASTE.US,D,20240405,000000,43.49,44.54,43.49,44.45,118663,0
+ASTE.US,D,20240408,000000,44.55,44.74,43.92,44.02,59491,0
+ASTE.US,D,20240409,000000,44.07,44.465,43.77,44.04,55659,0
+ASTE.US,D,20240410,000000,42.95,43.4,41.47,43.26,124615,0
+ASTE.US,D,20240411,000000,43.12,43.61,42.66,43.56,78630,0
+ASTE.US,D,20240412,000000,43.25,43.45,42.3375,42.49,62539,0
+ASTE.US,D,20240415,000000,42.74,43.1,42.35,42.41,75327,0
+ASTE.US,D,20240416,000000,42.11,42.455,41.41,42.2,60654,0
+ASTE.US,D,20240417,000000,42.2,42.23,41.17,41.73,155341,0
+ASTE.US,D,20240418,000000,41.99,42.48,41.72,41.88,128209,0
+ASTE.US,D,20240419,000000,41.63,42.845,41.63,42.77,273803,0
+ASTE.US,D,20240422,000000,43.1,43.19,42.39,42.94,111529,0
+ASTE.US,D,20240423,000000,42.94,43.78,42.94,43.1,81181,0
+ASTE.US,D,20240424,000000,42.85,44.03,42.7675,43.96,181597,0
+ASTE.US,D,20240425,000000,43.35,43.35,41.981,42.48,131484,0
+ASTE.US,D,20240426,000000,42.54,42.93,42.28,42.64,97436,0
+ASTE.US,D,20240429,000000,43.05,43.18,42.31,42.92,106355,0
+ASTE.US,D,20240430,000000,42.73,42.8099,41.56,41.8,230790,0
+ASTE.US,D,20240501,000000,35.12,35.13,32.2494,33.77,627440,0
+ASTE.US,D,20240502,000000,33.16,33.2,31.49,33.16,474547,0
+ASTE.US,D,20240503,000000,33.79,34.17,32.17,32.38,459410,0
+ASTE.US,D,20240506,000000,32.51,32.97,32.11,32.64,282899,0
+ASTE.US,D,20240507,000000,32.8,33.658,32.57,33.34,308293,0
+ASTE.US,D,20240508,000000,33.22,34.06,32.99,33.79,186764,0
+ASTE.US,D,20240509,000000,34.01,34.895,33.68,34.89,199516,0
+ASTE.US,D,20240510,000000,34.76,34.93,33.95,34.82,170525,0
+ASTE.US,D,20240513,000000,35.3,35.53,34.33,34.5,199439,0
+ASTE.US,D,20240514,000000,35.06,35.26,34.62,35.01,169234,0
+ASTE.US,D,20240515,000000,35.43,35.43,34.56,35.2,154042,0
+ASTE.US,D,20240516,000000,35.18,35.18,33.55,33.55,189691,0
+ASTE.US,D,20240517,000000,33.78,33.78,33.25,33.49,188515,0
+ASTE.US,D,20240520,000000,33.98,34.35,33.43,33.54,117449,0
+ASTE.US,D,20240521,000000,33.49,33.75,32.86,33.56,129896,0
+ASTE.US,D,20240522,000000,33.52,34.43,33.17,33.97,194527,0
+ASTE.US,D,20240523,000000,34.05,34.05,33.3,33.5,128238,0
+ASTE.US,D,20240524,000000,33.81,34.0025,33.16,33.23,95960,0
+ASTE.US,D,20240528,000000,33.46,33.61,32.73,32.74,102573,0
+ASTE.US,D,20240529,000000,32.48,32.67,31.73,31.73,89139,0
+ASTE.US,D,20240530,000000,32.06,32.835,31.92,32.18,118320,0
+ASTE.US,D,20240531,000000,32.28,32.55,32.218,32.49,152098,0
+ASTE.US,D,20240603,000000,32.83,32.83,31.31,31.58,105358,0
+ASTE.US,D,20240604,000000,31.55,31.99,30.86,31.12,181903,0
+ASTE.US,D,20240605,000000,31.2,31.5,30.55,31.36,156795,0
+ASTE.US,D,20240606,000000,31.36,31.495,31.02,31.24,81177,0
+ASTE.US,D,20240607,000000,30.98,31.53,30.74,31.04,151312,0
+ASTE.US,D,20240610,000000,30.81,31.59,30.6,31.29,80181,0
+ASTE.US,D,20240611,000000,31.1,31.45,30.61,31.4,107808,0
+ASTE.US,D,20240612,000000,32.29,32.71,31.47,31.63,82849,0
+ASTE.US,D,20240613,000000,31.63,31.63,30.69,31.29,180180,0
+ASTE.US,D,20240614,000000,30.85,31.3091,30,30.31,138693,0
+ASTE.US,D,20240617,000000,30.06,30.52,29.51,30.52,196604,0
+ASTE.US,D,20240618,000000,30.42,30.6789,29.94,30.02,144169,0
+ASTE.US,D,20240620,000000,30.03,31.06,29.93,29.96,132991,0
+ASTE.US,D,20240621,000000,30.12,30.57,29.88,30.22,628570,0
+ASTE.US,D,20240624,000000,30.45,30.9246,29.91,29.93,150388,0
+ASTE.US,D,20240625,000000,29.88,30.02,29.22,29.41,179374,0
+ASTE.US,D,20240626,000000,29.37,29.43,28.94,29.38,101839,0
+ASTE.US,D,20240627,000000,29.49,29.62,29.18,29.36,124430,0
+ASTE.US,D,20240628,000000,29.77,30.04,29.35,29.66,367905,0
+ASTE.US,D,20240701,000000,29.65,29.775,28.625,28.82,169207,0
+ASTE.US,D,20240702,000000,28.93,29.43,28.83,29.16,125989,0
+ASTE.US,D,20240703,000000,29.31,29.73,29.25,29.38,45639,0
+ASTE.US,D,20240705,000000,29.25,29.35,28.71,29.24,135193,0
+ASTE.US,D,20240708,000000,29.58,29.72,29.01,29.02,96560,0
+ASTE.US,D,20240709,000000,28.9,29.22,28.46,28.71,135420,0
+ASTE.US,D,20240710,000000,28.92,29.685,28.6,29.56,110980,0
+ASTE.US,D,20240711,000000,29.96,31.31,29.96,30.99,183967,0
+ASTE.US,D,20240712,000000,31.47,32.03,31.38,31.45,195419,0
+ASTE.US,D,20240715,000000,31.73,32.6399,31.3126,31.99,230838,0
+ASTE.US,D,20240716,000000,32.36,34.37,32.36,34.32,199870,0
+ASTE.US,D,20240717,000000,33.91,34.6,33.78,34.06,173326,0
+ASTE.US,D,20240718,000000,33.99,35.19,33.49,33.71,113151,0
+ASTE.US,D,20240719,000000,33.67,33.67,32.77,33.27,303393,0
+ASTE.US,D,20240722,000000,33.49,34.26,32.95,34.02,132397,0
+ASTE.US,D,20240723,000000,33.65,35.453,33.65,34.95,156109,0
+ASTE.US,D,20240724,000000,34.66,35.05,33.14,33.32,117218,0
+ASTE.US,D,20240725,000000,33.63,35.23,33.63,34.56,176824,0
+ASTE.US,D,20240726,000000,35.1,35.55,34.75,35.24,160221,0
+ASTE.US,D,20240729,000000,35.35,35.35,34.4125,34.72,111379,0
+ASTE.US,D,20240730,000000,35.03,35.26,34.37,34.97,94121,0
+ASTE.US,D,20240731,000000,35.21,36.05,33.97,35.09,191169,0
+ASTE.US,D,20240801,000000,35.1,35.335,33.11,33.47,118265,0
+ASTE.US,D,20240802,000000,32.33,32.48,31.59,32.07,143092,0
+ASTE.US,D,20240805,000000,30.47,31.16,29.79,31.12,174308,0
+ASTE.US,D,20240806,000000,30.97,31.78,30.97,31.33,244162,0
+ASTE.US,D,20240807,000000,31.73,33.28,30.75,31.23,198376,0
+ASTE.US,D,20240808,000000,31.57,31.9,30.81,31.74,123014,0
+ASTE.US,D,20240809,000000,31.75,31.86,31.34,31.78,93614,0
+ASTE.US,D,20240812,000000,31.71,31.72,30.98,31.55,119841,0
+ASTE.US,D,20240813,000000,31.9,32.73,31.71,32.59,118664,0
+ASTE.US,D,20240814,000000,32.8,32.8,31.54,32,155743,0
+ASTE.US,D,20240815,000000,32.84,33.46,32.52,33.02,77553,0
+ASTE.US,D,20240816,000000,33.04,33.72,32.86,32.86,391482,0
+ASTE.US,D,20240819,000000,32.86,33.19,32.635,32.93,113824,0
+ASTE.US,D,20240820,000000,32.69,32.7,31.96,32.35,66077,0
+ASTE.US,D,20240821,000000,32.74,32.98,32.295,32.78,102571,0
+ASTE.US,D,20240822,000000,32.88,32.96,32.565,32.67,69356,0
+ASTE.US,D,20240823,000000,33,34.62,32.96,34.03,124135,0
+ASTE.US,D,20240826,000000,34.29,34.89,34.18,34.56,159919,0
+ASTE.US,D,20240827,000000,34.45,34.45,33.39,33.68,103903,0
+ASTE.US,D,20240828,000000,33.68,34.045,33.43,33.73,80817,0
+ASTE.US,D,20240829,000000,34.12,34.45,33.67,33.98,85520,0
+ASTE.US,D,20240830,000000,34.32,34.32,33.25,33.83,99085,0
+ASTE.US,D,20240903,000000,33.52,33.52,31.745,31.84,129274,0
+ASTE.US,D,20240904,000000,31.62,32.11,31.17,31.32,81426,0
+ASTE.US,D,20240905,000000,31.58,31.58,30.65,30.82,236763,0
+ASTE.US,D,20240906,000000,30.75,31.35,30.3,30.4,131410,0
+ASTE.US,D,20240909,000000,30.6,31.125,30.1903,30.28,155027,0
+ASTE.US,D,20240910,000000,30.5,30.64,29.932,30.13,150683,0
+ASTE.US,D,20240911,000000,29.97,30.33,29.04,30.28,144712,0
+ASTE.US,D,20240912,000000,30.52,30.57,29.895,30.34,132249,0
+ASTE.US,D,20240913,000000,30.9,31.36,30.705,31.31,112697,0
+ASTE.US,D,20240916,000000,31.59,31.79,31.19,31.77,150629,0
+ASTE.US,D,20240917,000000,32.09,32.67,31.78,32,133507,0
+ASTE.US,D,20240918,000000,32.05,33.33,31.66,32.11,141514,0
+ASTE.US,D,20240919,000000,33.22,33.24,32.3,32.64,137434,0
+ASTE.US,D,20240920,000000,32.38,32.6199,31.88,31.9,483986,0
+ASTE.US,D,20240923,000000,32.13,32.25,31.43,31.72,108627,0
+ASTE.US,D,20240924,000000,31.82,32.16,31.67,31.7,99958,0
+ASTE.US,D,20240925,000000,31.69,31.75,31.05,31.13,93224,0
+ASTE.US,D,20240926,000000,31.69,31.875,31.39,31.39,128027,0
+ASTE.US,D,20240927,000000,31.75,32.63,31.565,31.7,151675,0
+ASTE.US,D,20240930,000000,31.6,32.16,31.445,31.94,264827,0
+ASTE.US,D,20241001,000000,31.79,31.79,30.88,30.98,111579,0
+ASTE.US,D,20241002,000000,30.91,31.43,30.84,30.86,109471,0
+ASTE.US,D,20241003,000000,30.61,30.81,30.24,30.29,145313,0
+ASTE.US,D,20241004,000000,30.86,31.05,30.57,30.97,68755,0
+ASTE.US,D,20241007,000000,30.3,30.88,30.209,30.77,106190,0
+ASTE.US,D,20241008,000000,30.77,31.05,30.15,30.3,83860,0
+ASTE.US,D,20241009,000000,30.35,31.01,30.09,30.67,88297,0
+ASTE.US,D,20241010,000000,30.42,30.6,30.03,30.54,111479,0
+ASTE.US,D,20241011,000000,30.6,31.97,30.6,31.94,70342,0
+ASTE.US,D,20241014,000000,31.87,32.265,31.71,32.2,52047,0
+ASTE.US,D,20241015,000000,32,32.51,31.87,31.87,83015,0
+ASTE.US,D,20241016,000000,31.75,31.95,31.1,31.75,180740,0
+ASTE.US,D,20241017,000000,31.89,32.675,31.305,32.65,137612,0
+ASTE.US,D,20241018,000000,32.78,32.83,31.8,32.22,518348,0
+ASTE.US,D,20241021,000000,32.28,32.465,31.44,31.62,111854,0
+ASTE.US,D,20241022,000000,31.49,31.53,31.06,31.13,65805,0
+ASTE.US,D,20241023,000000,31,31.325,30.53,30.68,129598,0
+ASTE.US,D,20241024,000000,30.79,30.79,30.24,30.45,154676,0
+ASTE.US,D,20241025,000000,30.8,31.11,30.61,31.05,75342,0
+ASTE.US,D,20241028,000000,31.33,32.18,31.295,31.83,101275,0
+ASTE.US,D,20241029,000000,31.56,31.685,31.27,31.57,112912,0
+ASTE.US,D,20241030,000000,31.45,32.695,31.26,32.39,102642,0
+ASTE.US,D,20241031,000000,32.46,32.48,31.5,31.78,95290,0
+ASTE.US,D,20241101,000000,31.86,32.25,31.61,32.01,195532,0
+ASTE.US,D,20241104,000000,31.88,33.04,31.88,32.37,151295,0
+ASTE.US,D,20241105,000000,32.37,33.48,32.305,33.28,396500,0
+ASTE.US,D,20241106,000000,33.29,38.25,33.025,38.06,372676,0
+ASTE.US,D,20241107,000000,38.19,38.19,36.62,37.13,196655,0
+ASTE.US,D,20241108,000000,37.43,38.1,36.83,37.82,233930,0
+ASTE.US,D,20241111,000000,38.49,39.1,38.17,38.91,157808,0
+ASTE.US,D,20241112,000000,38.82,38.82,37.885,38.07,127908,0
+ASTE.US,D,20241113,000000,38.2,38.89,37.36,37.51,179035,0
+ASTE.US,D,20241114,000000,37.7,38.06,36.975,37.28,124329,0
+ASTE.US,D,20241115,000000,37.47,37.58,36.6,36.72,74636,0
+ASTE.US,D,20241118,000000,36.76,36.965,36.4,36.61,75407,0
+ASTE.US,D,20241119,000000,36,36.14,35.76,36,75427,0
+ASTE.US,D,20241120,000000,35.92,36.02,35.4,35.99,94759,0
+ASTE.US,D,20241121,000000,36.27,37.1599,36.08,37.01,102335,0
+ASTE.US,D,20241122,000000,37.32,38.38,37.06,38.25,104921,0
+ASTE.US,D,20241125,000000,38.5,39.63,38.5,38.89,132445,0
+ASTE.US,D,20241126,000000,38.59,38.59,37.87,38.28,186383,0
+ASTE.US,D,20241127,000000,38.48,39.31,38.14,38.34,94270,0
+ASTE.US,D,20241129,000000,38.64,39.01,38.31,38.61,72900,0
+ASTE.US,D,20241202,000000,38.51,39.26,38.32,39.05,112102,0
+ASTE.US,D,20241203,000000,38.83,39.38,38.2338,38.89,94073,0
+ASTE.US,D,20241204,000000,38.72,39.43,38.7076,39.22,109707,0
+ASTE.US,D,20241205,000000,39.05,39.05,37.72,37.99,91039,0
+ASTE.US,D,20241206,000000,38.27,38.91,37.4,37.67,61316,0
+ASTE.US,D,20241209,000000,38.06,39.41,38,38.06,96514,0
+ASTE.US,D,20241210,000000,38.06,38.73,37.18,38.14,145746,0
+ASTE.US,D,20241211,000000,38.78,38.78,37.52,38.2,157111,0
+ASTE.US,D,20241212,000000,37.93,38.105,36.98,37.29,95974,0
+ASTE.US,D,20241213,000000,37.07,37.68,36.71,37.1,69176,0
+ASTE.US,D,20241216,000000,36.94,37.61,36.5,36.51,82991,0
+ASTE.US,D,20241217,000000,36.28,36.41,35.65,35.94,121038,0
+ASTE.US,D,20241218,000000,36.13,36.51,34,34.32,121905,0
+ASTE.US,D,20241219,000000,34.66,35.09,33.69,34.09,105049,0
+ASTE.US,D,20241220,000000,33.45,34.25,33.11,33.29,557454,0
+ASTE.US,D,20241223,000000,33.34,33.56,32.76,32.95,100437,0
+ASTE.US,D,20241224,000000,32.94,33.2707,32.61,33.15,37489,0
+ASTE.US,D,20241226,000000,33,33.935,32.72,33.8,62506,0
+ASTE.US,D,20241227,000000,33.46,33.78,32.89,33.22,71263,0
+ASTE.US,D,20241230,000000,33.07,33.3535,32.51,33.11,91811,0
+ASTE.US,D,20241231,000000,33.32,33.9995,33.25,33.6,99275,0
+ASTE.US,D,20250102,000000,33.9,34.251041,32.62,32.78,75718,0
+ASTE.US,D,20250103,000000,32.79,33.4071,32.355,33.29,85549,0
+ASTE.US,D,20250106,000000,33.31,34.185,33.13,33.22,96730,0
+ASTE.US,D,20250107,000000,33.25,33.34,32.37,32.66,106259,0
+ASTE.US,D,20250108,000000,32.41,32.87,32.14,32.6,71585,0
+ASTE.US,D,20250110,000000,31.98,32.215,31.1233,31.395,89306,0
+ASTE.US,D,20250113,000000,30.95,31.87,30.95,31.31,596510,0
+ASTE.US,D,20250114,000000,31.66,32.8,30.89,32.46,1023404,0
+ASTE.US,D,20250115,000000,33.63,33.88,32.885,33.22,308831,0
+ASTE.US,D,20250116,000000,33.4,34.072,33.16,33.81,199228,0
+ASTE.US,D,20250117,000000,33.83,35,33.44,33.85,230368,0
+ASTE.US,D,20250121,000000,34.27,35.23,34.22,35.1,116770,0
+ASTE.US,D,20250122,000000,34.89,35.1,34.595,34.92,156427,0
+ASTE.US,D,20250123,000000,34.65,35.84,34.65,35.15,122249,0
+ASTE.US,D,20250124,000000,35.19,36.19,35.08,35.99,133157,0
+ASTE.US,D,20250127,000000,35.77,36.17,35.09,35.21,124326,0
+ASTE.US,D,20250128,000000,35.09,35.39,34.81,34.95,98177,0
+ASTE.US,D,20250129,000000,34.79,35.79,34.78,34.99,97583,0
+ASTE.US,D,20250130,000000,35.26,36.095,35.26,35.57,83494,0
+ASTE.US,D,20250131,000000,35.5,35.71,34.815,34.91,354377,0
+ASTE.US,D,20250203,000000,33.938,34.05,32.91,32.94,110915,0
+ASTE.US,D,20250204,000000,32.75,33.5,32.61,33.26,181211,0
+ASTE.US,D,20250205,000000,33.4,33.9,33.28,33.66,129992,0
+ASTE.US,D,20250206,000000,33.92,34.2,33.405,33.76,196184,0
+ASTE.US,D,20250207,000000,33.45,33.84,32.68,33.09,112054,0
+ASTE.US,D,20250210,000000,33.19,33.43,32.54,32.93,330782,0
+ASTE.US,D,20250211,000000,32.55,33.81,32.55,33.81,216929,0
+ASTE.US,D,20250212,000000,33.19,33.66,32.585,33.31,208535,0
+ASTE.US,D,20250213,000000,33.42,33.6395,32.82,32.99,109074,0
+ASTE.US,D,20250214,000000,33.19,33.475,32.85,33.01,80346,0
+ASTE.US,D,20250218,000000,33.09,33.77,32.915,33.46,97340,0
+ASTE.US,D,20250219,000000,33.05,33.815,32.92,33.5,110525,0
+ASTE.US,D,20250220,000000,33.25,33.335,32.64,32.73,96871,0
+ASTE.US,D,20250221,000000,33.13,33.58,30.93,30.98,121716,0
+ASTE.US,D,20250224,000000,31.09,31.143,30.38,30.38,153870,0
+ASTE.US,D,20250225,000000,30.3,31.44,30.195,31.17,239740,0
+ASTE.US,D,20250226,000000,34.82,37.13,33.49,35.49,489043,0
+ASTE.US,D,20250227,000000,35.14,35.92,34.56,35.85,325189,0
+ASTE.US,D,20250228,000000,35.85,36.205,34.96,35.58,211710,0
+ASTE.US,D,20250303,000000,35.6,35.92,34.58,34.73,320577,0
+ASTE.US,D,20250304,000000,34.25,34.709,33.21,34.16,161618,0
+ASTE.US,D,20250305,000000,34.35,35.61,34.25,35.58,161945,0
+ASTE.US,D,20250306,000000,35.07,36.21,34.62,35.93,122139,0
+ASTE.US,D,20250307,000000,35.67,36.09,35.08,35.96,110488,0
+ASTE.US,D,20250310,000000,35.51,36.39,35.18,35.62,234621,0
+ASTE.US,D,20250311,000000,35.61,36.74,35.05,36.36,152232,0
+ASTE.US,D,20250312,000000,36.66,36.84,35.41,35.42,195968,0
+ASTE.US,D,20250313,000000,35.46,36.215,35.13,35.68,181512,0
+ASTE.US,D,20250314,000000,36.05,36.7,35.7,36.65,93986,0
+ASTE.US,D,20250317,000000,36.41,37.55,36.41,36.64,126794,0
+ASTE.US,D,20250318,000000,36.25,36.6178,35.71,36.24,127813,0
+ASTE.US,D,20250319,000000,36.42,37.185,36.295,36.83,149284,0
+ASTE.US,D,20250320,000000,36.37,37.085,36.03,36.73,113120,0
+ASTE.US,D,20250321,000000,36.37,36.37,35.27,35.62,345961,0
+ASTE.US,D,20250324,000000,36.34,36.86,36.26,36.715,123923,0
+ASTE.US,D,20250325,000000,36.51,36.83,36.285,36.36,87313,0
+ASTE.US,D,20250326,000000,36.5,37.16,36.37,36.52,97739,0
+ASTE.US,D,20250327,000000,36.54,37.23,35.825,35.91,94149,0
+ASTE.US,D,20250328,000000,35.85,35.89,34.945,35.03,140600,0
+ASTE.US,D,20250331,000000,34.69,34.88,34.0574,34.45,107111,0
+ASTE.US,D,20250401,000000,34.13,35.17,33.875,34.72,93153,0
+ASTE.US,D,20250402,000000,34.22,35.16,34.22,35.11,74108,0
+ASTE.US,D,20250403,000000,33.16,35.48,31.2601,31.73,189638,0
+ASTE.US,D,20250404,000000,30.37,31.772,29.65,31.57,229303,0
+ASTE.US,D,20250407,000000,30.67,33.06,30,31.07,225069,0
+ASTE.US,D,20250408,000000,32.35,32.35,30.31,30.645,140378,0
+ASTE.US,D,20250409,000000,30.18,33.94,30.18,33.26,171033,0
+ASTE.US,D,20250410,000000,32.31,32.98,31.575,32.59,182023,0
+ASTE.US,D,20250411,000000,32.5,34,31.88,33.77,176710,0
+ASTE.US,D,20250414,000000,34.27,34.53,33.72,34.14,173228,0
+ASTE.US,D,20250415,000000,34.17,35.27,34.16,34.48,127365,0
+ASTE.US,D,20250416,000000,34.36,34.75,33.6201,34.11,156154,0
+ASTE.US,D,20250417,000000,34.04,34.495,33.785,34.16,91790,0
+ASTE.US,D,20250421,000000,33.84,33.98,32.52,32.89,117898,0
+ASTE.US,D,20250422,000000,33.48,34.1,32.76,33.84,117465,0
+ASTE.US,D,20250423,000000,34.76,35.75,34.13,34.28,109347,0
+ASTE.US,D,20250424,000000,34.15,35.72,33.99,35.66,90319,0
+ASTE.US,D,20250425,000000,35.12,35.47,35.02,35.4,74645,0
+ASTE.US,D,20250428,000000,35.4,35.84,34.78,35.27,83553,0
+ASTE.US,D,20250429,000000,40.29,42.7,36.26,37.63,334166,0
+ASTE.US,D,20250430,000000,36.575,36.91,35.54,36.23,228823,0
+ASTE.US,D,20250501,000000,36.15,37.485,35.87,37.38,182083,0
+ASTE.US,D,20250502,000000,38.45,38.68,37.78,38.13,153757,0
+ASTE.US,D,20250505,000000,37.67,38.885,37.67,38.14,187896,0
+ASTE.US,D,20250506,000000,37.67,38.41,37.275,38.14,135282,0
+ASTE.US,D,20250507,000000,38.22,38.42,37.635,38.1,112886,0
+ASTE.US,D,20250508,000000,38.41,39.8,38.1,39.23,114742,0
+ASTE.US,D,20250509,000000,39.18,39.61,39.175,39.55,138981,0
+ASTE.US,D,20250512,000000,41.84,42.64,41.21,41.64,169782,0
+ASTE.US,D,20250513,000000,41.97,42.79,41.97,42.44,158725,0
+ASTE.US,D,20250514,000000,42.15,42.645,41.85,42.29,149763,0
+ASTE.US,D,20250515,000000,42.25,42.67,42.0207,42.23,117071,0
+ASTE.US,D,20250516,000000,42.22,42.525,41.89,42,98368,0
+ASTE.US,D,20250519,000000,41.69,41.9,41.4308,41.71,73498,0
+ASTE.US,D,20250520,000000,41.5,41.79,41.29,41.54,81903,0
+ASTE.US,D,20250521,000000,41.04,41.229,40.0148,40.09,127446,0
+ASTE.US,D,20250522,000000,40,40.39,39.13,39.21,100409,0
+ASTE.US,D,20250523,000000,38.56,39.1,38.38,38.75,122624,0
+ASTE.US,D,20250527,000000,39.42,40.205,39.01,39.92,132291,0
+ASTE.US,D,20250528,000000,40.07,40.42,39.265,39.41,162433,0
+ASTE.US,D,20250529,000000,39.48,39.725,38.86,39.57,152315,0
+ASTE.US,D,20250530,000000,39.35,39.725,39.0598,39.29,166254,0
+ASTE.US,D,20250602,000000,39.57,39.57,38.465,38.86,139539,0
+ASTE.US,D,20250603,000000,38.99,40.1,38.95,39.85,263703,0
+ASTE.US,D,20250604,000000,39.96,40.14,39.63,39.74,75469,0
+ASTE.US,D,20250605,000000,39.71,40.01,39.29,39.63,112382,0
+ASTE.US,D,20250606,000000,40.13,40.705,39.84,40.06,94705,0
+ASTE.US,D,20250609,000000,40.3,40.85,40.3,40.65,176304,0
+ASTE.US,D,20250610,000000,40.8,40.95,40.415,40.53,100289,0
+ASTE.US,D,20250611,000000,40.77,41.15,40.36,40.41,99928,0
+ASTE.US,D,20250612,000000,40.02,41.33,39.73,41.14,135018,0
+ASTE.US,D,20250613,000000,40.43,40.84,39.1901,40.05,92999,0
+ASTE.US,D,20250616,000000,40.62,41.225,40.3897,40.91,131039,0
+ASTE.US,D,20250617,000000,40.42,40.79,39.195,39.26,110682,0
+ASTE.US,D,20250618,000000,39.1,40.08,39.03,39.35,148362,0
+ASTE.US,D,20250620,000000,39.91,39.91,38.75,38.89,385194,0
+ASTE.US,D,20250623,000000,38.59,38.78,37.445,38.62,165302,0
+ASTE.US,D,20250624,000000,39.04,39.25,36.4301,39.23,113520,0
+ASTE.US,D,20250625,000000,39.23,40.16,38.915,40.07,172206,0
+ASTE.US,D,20250626,000000,40.13,41.83,40.13,41.81,268217,0
+ASTE.US,D,20250627,000000,42.13,42.6,41.565,42.39,344191,0
+ASTE.US,D,20250630,000000,42.46,42.67,41.4,41.69,162697,0
+ASTE.US,D,20250701,000000,41.18,43.32,41.16,42.28,203804,0
+ASTE.US,D,20250702,000000,42.31,43.03,40.346,42.89,123335,0
+ASTE.US,D,20250703,000000,42.93,43.35,42.402,42.6,106252,0
+ASTE.US,D,20250707,000000,42.25,42.7283,41.15,41.56,223825,0
+ASTE.US,D,20250708,000000,41.73,41.94,40.6483,40.74,166346,0
+ASTE.US,D,20250709,000000,41.13,41.13,39.82,40.81,268390,0
+ASTE.US,D,20250710,000000,40.9,41.97,40.755,41.13,299089,0
+ASTE.US,D,20250711,000000,40.69,42.14,39.88,40.12,158564,0
+ASTE.US,D,20250714,000000,39.9,40.05,39.1,39.77,162329,0
+ASTE.US,D,20250715,000000,39.83,40.275,38.71,38.93,169532,0
+ASTE.US,D,20250716,000000,39.03,40.155,38.22,38.61,173114,0
+ASTE.US,D,20250717,000000,38.53,39.06,38.19,38.9,157830,0
+ASTE.US,D,20250718,000000,39.37,39.37,37.82,37.97,130108,0
+ASTE.US,D,20250721,000000,38.39,38.625,37.95,38.18,161789,0
+ASTE.US,D,20250722,000000,38.22,39.18,38.22,39.12,148612,0
+ASTE.US,D,20250723,000000,39.41,39.77,39.1,39.74,123740,0
+ASTE.US,D,20250724,000000,39.4,39.745,38.99,39.66,114246,0
+ASTE.US,D,20250725,000000,39.86,40.172,39.26,40.02,99169,0
+ASTE.US,D,20250728,000000,40.2,40.64,39.72,40.58,126996,0
+ASTE.US,D,20250729,000000,41.05,41.05,39.8861,40.19,129594,0
+ASTE.US,D,20250730,000000,40.27,40.8,39.39,39.52,149725,0
+ASTE.US,D,20250731,000000,39.13,39.9,38.95,39.66,153045,0
+ASTE.US,D,20250801,000000,38.97,39.085,37.88,37.91,153220,0
+ASTE.US,D,20250804,000000,38.25,39.57,38.24,39.55,293442,0
+ASTE.US,D,20250805,000000,39.85,40.55,38.915,40.39,295873,0
+ASTE.US,D,20250806,000000,43.76,43.76,38.09,39.38,320438,0
+ASTE.US,D,20250807,000000,39.64,43.003,39.445,42.9,263960,0
+ASTE.US,D,20250808,000000,43.07,44.24,41.6,43.185,267226,0
+ASTE.US,D,20250811,000000,43.07,43.3,42.1,42.38,199743,0
+ASTE.US,D,20250812,000000,42.78,44.35,42.08,44.3,224005,0
+ASTE.US,D,20250813,000000,44.4,46.64,43.91,46.49,246294,0
+ASTE.US,D,20250814,000000,45.63,46.055,44.82,45.73,173623,0
+ASTE.US,D,20250815,000000,45.88,46.08,44.84,45.145,268270,0
+ASTE.US,D,20250818,000000,45.15,45.85,44.73,45.31,192184,0
+ASTE.US,D,20250819,000000,45.53,46.5,45.05,45.08,207412,0
+ASTE.US,D,20250820,000000,44.95,44.95,43.99,44.09,130095,0
+ASTE.US,D,20250821,000000,43.93,44.09,43.445,43.55,104153,0
+ASTE.US,D,20250822,000000,43.95,46.135,43.71,45.95,219560,0
+ASTE.US,D,20250825,000000,46.01,46.35,45.7751,46.03,193081,0
+ASTE.US,D,20250826,000000,46.05,46.77,45.725,46.51,184477,0
+ASTE.US,D,20250827,000000,46.22,47.46,45.975,47.405,190120,0
+ASTE.US,D,20250828,000000,47.58,47.94,46.665,46.97,281592,0
+ASTE.US,D,20250829,000000,46.83,47.13,45.705,46.29,290830,0
+ASTE.US,D,20250902,000000,45.7,46.73,45.6,46.405,217854,0
+ASTE.US,D,20250903,000000,46.29,46.765,45.3,45.73,306188,0
+ASTE.US,D,20250904,000000,45.9,47,45.755,46.98,143938,0
+ASTE.US,D,20250905,000000,47.33,47.88,46.75,47.28,139699,0
+ASTE.US,D,20250908,000000,47.3,47.31,46.36,47,134937,0
+ASTE.US,D,20250909,000000,46.8,46.8,45.67,45.83,148936,0
+ASTE.US,D,20250910,000000,45.74,46.51,45.58,46.13,139816,0
+ASTE.US,D,20250911,000000,46.13,47.71,46.13,47.57,153995,0
+ASTE.US,D,20250912,000000,47.26,47.465,46.36,46.41,92659,0
+ASTE.US,D,20250915,000000,46.67,48.125,46.36,47.85,252406,0
+ASTE.US,D,20250916,000000,47.71,47.82,46.5562,46.75,116440,0
+ASTE.US,D,20250917,000000,47.01,48.22,46.42,46.55,163239,0
+ASTE.US,D,20250918,000000,46.89,48.9,46.89,48.58,153194,0
+ASTE.US,D,20250919,000000,48.58,48.58,47.62,47.81,437587,0
+ASTE.US,D,20250922,000000,48,48.14,46.97,47.79,139507,0
+ASTE.US,D,20250923,000000,48.05,49.06,47.73,47.9,223884,0
+ASTE.US,D,20250924,000000,47.98,48.22,47.03,47.59,174563,0
+ASTE.US,D,20250925,000000,47.15,47.56,46.45,46.91,194052,0
+ASTE.US,D,20250926,000000,47.04,48.16,46.935,47.72,125440,0
+ASTE.US,D,20250929,000000,47.92,48.03,47.22,47.93,157618,0
+ASTE.US,D,20250930,000000,47.71,48.3,47.7,48.13,181945,0
+ASTE.US,D,20251001,000000,47.66,48.32,47.38,48.09,158815,0
+ASTE.US,D,20251002,000000,48.1,48.65,47.565,48.56,121739,0
+ASTE.US,D,20251003,000000,48.63,50.83,48.63,49.46,203972,0
+ASTE.US,D,20251006,000000,49.82,50.29,48.4,48.49,149143,0
+ASTE.US,D,20251007,000000,48.33,48.86,47.4274,47.51,114192,0
+ASTE.US,D,20251008,000000,47.76,48.545,47.27,48.16,186634,0
+ASTE.US,D,20251009,000000,47.93,48.18,46.02,46.1,150969,0
+ASTE.US,D,20251010,000000,46.1,46.63,44.071,44.25,142918,0
+ASTE.US,D,20251013,000000,45.14,45.4704,44.495,44.86,144494,0
+ASTE.US,D,20251014,000000,44.23,46.4799,44.23,46.11,124388,0
+ASTE.US,D,20251015,000000,46.74,47.7,46.57,47.44,165738,0
+ASTE.US,D,20251016,000000,47.6,47.931,47.17,47.765,107472,0
+ASTE.US,D,20251017,000000,47.57,47.57,46.12,46.19,161202,0
+ASTE.US,D,20251020,000000,46.7,47.66,46.48,47.31,140181,0
+ASTE.US,D,20251021,000000,47.4,48.42,46.77,47.92,182191,0
+ASTE.US,D,20251022,000000,47.97,48.17,46.62,46.98,118924,0
+ASTE.US,D,20251023,000000,47.18,48.17,46.82,48.14,113051,0
+ASTE.US,D,20251024,000000,48.78,48.91,48.29,48.42,129492,0
+ASTE.US,D,20251027,000000,48.7,48.71,47.625,47.82,122162,0
+ASTE.US,D,20251028,000000,47.66,48.1272,47.02,47.63,113804,0
+ASTE.US,D,20251029,000000,47.75,48.87,47.04,47.72,132094,0
+ASTE.US,D,20251030,000000,47.31,48.325,46.14,46.77,135285,0
+ASTE.US,D,20251031,000000,46.73,46.82,45.97,46.53,128525,0
+ASTE.US,D,20251103,000000,46.34,46.97,45.12,46.81,157904,0
+ASTE.US,D,20251104,000000,46.55,47.7,46.24,46.41,230626,0
+ASTE.US,D,20251105,000000,45.55,46.52,41.96,45.37,368546,0
+ASTE.US,D,20251106,000000,45.75,46.74,45,45.61,268857,0
+ASTE.US,D,20251107,000000,45.51,45.735,44.24,44.99,203242,0
+ASTE.US,D,20251110,000000,45.28,46.65,44.52,46,172548,0
+ASTE.US,D,20251111,000000,46.18,46.29,44.51,44.63,154704,0
+ASTE.US,D,20251112,000000,44.99,46.47,44.43,44.46,186041,0
+ASTE.US,D,20251113,000000,44.3,44.59,43.495,43.77,185170,0
+ASTE.US,D,20251114,000000,43.24,43.94,43.14,43.72,206343,0
+ASTE.US,D,20251117,000000,43.69,43.935,42.26,42.32,258044,0
+ASTE.US,D,20251118,000000,42.15,42.57,41.16,41.18,218337,0
+ASTE.US,D,20251119,000000,41.34,41.72,40.76,41.16,210740,0
+ASTE.US,D,20251120,000000,41.75,42.18,40.59,40.65,152223,0
+ASTE.US,D,20251121,000000,40.64,42.31,40.47,41.82,171048,0
+ASTE.US,D,20251124,000000,41.87,42.57,40.81,42.44,157666,0
+ASTE.US,D,20251125,000000,42.82,44.38,42.61,44.02,223832,0
+ASTE.US,D,20251126,000000,43.72,44.52,43.241,44,240787,0
+ASTE.US,D,20251128,000000,44.3,44.55,43.58,44.26,64189,0
+ASTE.US,D,20251201,000000,43.77,44.55,43.29,43.74,138444,0
+ASTE.US,D,20251202,000000,44.22,44.325,43.65,43.97,191366,0
+ASTE.US,D,20251203,000000,44.08,45.89,43.826,45.72,170762,0
+ASTE.US,D,20251204,000000,45.86,46.85,45.195,46.36,307385,0
+ASTE.US,D,20251205,000000,46.28,46.82,45.14,45.22,105954,0
+ASTE.US,D,20251208,000000,45.58,46.42,44.308639,44.59,196715,0
+ASTE.US,D,20251209,000000,44.54,45.15,43.92,44.01,153840,0
+ASTE.US,D,20251210,000000,43.96,46.42,43.77,46.08,178606,0
+ASTE.US,D,20251211,000000,45.9,47.56,45.9,47.16,176014,0
+ASTE.US,D,20251212,000000,47.36,47.45,46.28,46.55,104799,0
+ASTE.US,D,20251215,000000,46.83,47.26,46.24,46.25,162106,0
+ASTE.US,D,20251216,000000,46.26,47.1366,46.08,46.45,166211,0
+ASTE.US,D,20251217,000000,46.43,47.12,45.7165,46.14,136882,0
+ASTE.US,D,20251218,000000,46.82,47,46.14,46.31,97980,0
+ASTE.US,D,20251219,000000,46.07,46.41,45.54,45.63,699002,0
+ASTE.US,D,20251222,000000,45.7,46.17,44.955,44.99,190827,0
+ASTE.US,D,20251223,000000,44.89,45.61,44.7,45.51,138884,0
+ASTE.US,D,20251224,000000,45.46,45.755,45.26,45.65,85731,0
+ASTE.US,D,20251226,000000,45.77,46.08,45.33,45.91,96448,0
+ASTE.US,D,20251229,000000,45.9,46.15,44.96,45.2,209363,0
+ASTE.US,D,20251230,000000,45.22,45.22,43.91,43.96,343809,0
+ASTE.US,D,20251231,000000,44.11,44.11,43.2,43.32,317731,0
+ASTE.US,D,20260102,000000,43.79,44.77,43.29,44.63,209318,0
+ASTE.US,D,20260105,000000,44.6,47.21,44.345,46.26,215130,0
+ASTE.US,D,20260106,000000,45.98,47.59,45.7459,47.56,211003,0
+ASTE.US,D,20260107,000000,47.77,47.77,45.82,46.22,118458,0
+ASTE.US,D,20260108,000000,45.99,48.07,45.735,47.6,187365,0
+ASTE.US,D,20260109,000000,47.76,48.09,46.57,47.49,150113,0
+ASTE.US,D,20260112,000000,47.43,49.0056,47.025,48.54,152345,0
+ASTE.US,D,20260113,000000,48.65,49.11,47.87,48.77,117955,0
+ASTE.US,D,20260114,000000,48.77,48.84,47.7034,48.8,149672,0
+ASTE.US,D,20260115,000000,48.97,50.09,48.49,49.03,187978,0
+ASTE.US,D,20260116,000000,49.02,49.8,48.59,49.1,277841,0
+ASTE.US,D,20260120,000000,48.07,48.425,47.44,47.74,106153,0
+ASTE.US,D,20260121,000000,48.4,50.32,48.14,50.02,137151,0
+ASTE.US,D,20260122,000000,50.36,50.92,49.7,49.79,206164,0
+ASTE.US,D,20260123,000000,49.55,49.565,47.29,48.29,198751,0
+ASTE.US,D,20260126,000000,48.29,48.925,48.055,48.33,117835,0
+ASTE.US,D,20260127,000000,48.52,48.83,47.82,48.41,101114,0
+ASTE.US,D,20260128,000000,48.66,48.855,47.325,47.65,103741,0
+ASTE.US,D,20260129,000000,48.01,48.85,47.4923,48.42,141621,0
+ASTE.US,D,20260130,000000,47.75,48.87,47.675,48.72,393148,0
+ASTE.US,D,20260202,000000,48.72,50.99,48.585,50.85,180107,0
+ASTE.US,D,20260203,000000,50.94,53,50.495,52.96,219408,0
+ASTE.US,D,20260204,000000,53.6,54.99,53.475,54.46,262088,0
+ASTE.US,D,20260205,000000,54,55.11,53.645,54.68,257886,0
+ASTE.US,D,20260206,000000,55.12,57.88,55.12,57.43,263983,0
+ASTE.US,D,20260209,000000,57.43,58.2,56.505,57.62,152655,0
+ASTE.US,D,20260210,000000,57.32,57.71,56.25,56.35,226275,0
+ASTE.US,D,20260211,000000,57.1,58.88,56.66,58,148375,0
+ASTE.US,D,20260212,000000,58.73,59.99,57.19,57.24,148606,0
+ASTE.US,D,20260213,000000,57.03,59.28,56.72,59.27,152045,0
+ASTE.US,D,20260217,000000,58.72,59.68,57.2801,58.77,148631,0
+ASTE.US,D,20260218,000000,58.75,59.41,57.1,57.58,215486,0
diff --git a/daily/us/nasdaq stocks/1/atyr.us.txt b/daily/us/nasdaq stocks/1/atyr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b39460f2ef6fda96e909943d0af68fb3e9ab80a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/atyr.us.txt	
@@ -0,0 +1,2713 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ATYR.US,D,20150507,000000,185.5,210.14,180.6,209.3,235918,0
+ATYR.US,D,20150508,000000,210.28,272.72,210.28,269.78,46807,0
+ATYR.US,D,20150511,000000,284.9,303.8,274.4,290.5,39193,0
+ATYR.US,D,20150512,000000,303.52,306.46,269.36,301.98,19399,0
+ATYR.US,D,20150513,000000,301.98,308,254.8,274.26,26650,0
+ATYR.US,D,20150514,000000,268.66,298.76,256.9,288.12,7164,0
+ATYR.US,D,20150515,000000,294.98,300.86,264.38,281.82,10304,0
+ATYR.US,D,20150518,000000,264.84,283.22,264.6,278.6,6645,0
+ATYR.US,D,20150519,000000,285.46,285.46,273.42,281.4,2793,0
+ATYR.US,D,20150520,000000,280.56,324.24,267.12,320.32,10921,0
+ATYR.US,D,20150521,000000,324.8,389.48,320.6,336,13193,0
+ATYR.US,D,20150522,000000,322,363.58,322,345.94,5386,0
+ATYR.US,D,20150526,000000,352.8,371,336.42,354.76,16505,0
+ATYR.US,D,20150527,000000,361.62,375.9,329.56,345.66,11486,0
+ATYR.US,D,20150528,000000,339.08,351.96,334.74,335.72,8113,0
+ATYR.US,D,20150529,000000,330.26,336,309.82,320.46,11807,0
+ATYR.US,D,20150601,000000,338.38,339.78,317.66,328.72,7914,0
+ATYR.US,D,20150602,000000,330.54,368.76,320.24,353.36,11950,0
+ATYR.US,D,20150603,000000,349.86,395.22,341.04,390.32,27186,0
+ATYR.US,D,20150604,000000,396.06,396.06,372.4,382.62,4500,0
+ATYR.US,D,20150605,000000,375.76,386.68,350.84,362.18,5100,0
+ATYR.US,D,20150608,000000,362.46,377.86,346.5,349.02,6614,0
+ATYR.US,D,20150609,000000,349.44,349.44,305.2,309.96,11135,0
+ATYR.US,D,20150610,000000,316.12,329.6,284.06,315.56,6130,0
+ATYR.US,D,20150611,000000,315.98,327.04,290.54,303.24,6617,0
+ATYR.US,D,20150612,000000,305.48,321.02,295.96,311.22,6500,0
+ATYR.US,D,20150615,000000,308,325.64,305.76,317.1,9621,0
+ATYR.US,D,20150616,000000,312.9,321.86,304.5,307.3,7729,0
+ATYR.US,D,20150617,000000,305.9,321.58,302.68,313.88,4593,0
+ATYR.US,D,20150618,000000,311.78,324.24,303.24,309.26,5621,0
+ATYR.US,D,20150619,000000,312.2,324.66,302.54,305.48,18671,0
+ATYR.US,D,20150622,000000,302.4,320.74,302.4,319.9,6514,0
+ATYR.US,D,20150623,000000,319.9,321.44,302.4,307.16,6539,0
+ATYR.US,D,20150624,000000,304.08,314.02,304.08,307.02,9164,0
+ATYR.US,D,20150625,000000,305.62,313.18,271.18,274.4,18821,0
+ATYR.US,D,20150626,000000,272.44,281.82,262.5,275.24,63743,0
+ATYR.US,D,20150629,000000,276.08,276.08,259.14,263.9,4064,0
+ATYR.US,D,20150630,000000,263.34,268.52,254.73,259.28,3094,0
+ATYR.US,D,20150701,000000,258.58,263.06,232.4,238,7071,0
+ATYR.US,D,20150702,000000,238,238,226.24,230.86,4871,0
+ATYR.US,D,20150706,000000,231,238.28,220.92,227.36,4357,0
+ATYR.US,D,20150707,000000,226.38,232.96,215.6,226.24,5400,0
+ATYR.US,D,20150708,000000,224.84,224.84,206.64,209.44,9121,0
+ATYR.US,D,20150709,000000,211.12,219.24,211.12,214.62,4143,0
+ATYR.US,D,20150710,000000,218.82,260.82,217.14,257.04,11721,0
+ATYR.US,D,20150713,000000,257.6,274.96,257.6,272.3,11150,0
+ATYR.US,D,20150714,000000,269.5,270.84,247.8,251.44,9028,0
+ATYR.US,D,20150715,000000,249.9,251.16,231.84,244.86,6674,0
+ATYR.US,D,20150716,000000,246.26,254.94,243.46,250.18,6079,0
+ATYR.US,D,20150717,000000,251.3,261.94,237.3,237.72,9107,0
+ATYR.US,D,20150720,000000,240.94,240.94,221.48,223.86,7700,0
+ATYR.US,D,20150721,000000,225.4,225.4,216.3,221.2,4571,0
+ATYR.US,D,20150722,000000,220.08,240.38,220.08,233.8,7800,0
+ATYR.US,D,20150723,000000,245,246.26,229.88,233.38,9186,0
+ATYR.US,D,20150724,000000,233.24,256.76,214.62,247.94,10357,0
+ATYR.US,D,20150727,000000,245.98,249.34,239.54,245.28,2157,0
+ATYR.US,D,20150728,000000,240.94,272.86,240.8,264.74,9829,0
+ATYR.US,D,20150729,000000,263.2,263.34,244.44,246.96,8107,0
+ATYR.US,D,20150730,000000,244.44,260.54,244.44,253.96,4057,0
+ATYR.US,D,20150731,000000,256.2,270.34,247.1,262.5,5750,0
+ATYR.US,D,20150803,000000,261.38,284.2,257.74,272.86,5652,0
+ATYR.US,D,20150804,000000,274.68,286.02,274.68,278.32,3336,0
+ATYR.US,D,20150805,000000,282.24,294,275.94,291.9,4136,0
+ATYR.US,D,20150806,000000,291.76,291.76,255.5,262.5,5574,0
+ATYR.US,D,20150807,000000,262.5,266,259.28,259.28,3114,0
+ATYR.US,D,20150810,000000,260.26,260.26,250.74,253.82,4829,0
+ATYR.US,D,20150811,000000,252.14,252.14,234.78,238.84,3754,0
+ATYR.US,D,20150812,000000,238.28,244.3,228.62,238.42,2214,0
+ATYR.US,D,20150813,000000,237.72,238.56,204.82,206.64,5800,0
+ATYR.US,D,20150814,000000,206.08,209.16,198.38,200.62,2679,0
+ATYR.US,D,20150817,000000,200.34,237.86,200.34,225.4,7314,0
+ATYR.US,D,20150818,000000,225.68,226.66,210,211.54,4650,0
+ATYR.US,D,20150819,000000,210.84,216.02,200.62,204.68,8079,0
+ATYR.US,D,20150820,000000,202.72,209.3,199.5,202.86,3450,0
+ATYR.US,D,20150821,000000,197.96,203,193.2,196.56,3593,0
+ATYR.US,D,20150824,000000,183.41,203.63,168.7,192.08,5644,0
+ATYR.US,D,20150825,000000,204.12,204.12,186.2,192.22,9714,0
+ATYR.US,D,20150826,000000,197.96,200.2,187.46,200.2,3321,0
+ATYR.US,D,20150827,000000,201.46,222.04,199.5,217.7,3136,0
+ATYR.US,D,20150828,000000,214.9,219.1,200.06,207.06,8550,0
+ATYR.US,D,20150831,000000,203.84,203.84,196,202.72,3007,0
+ATYR.US,D,20150901,000000,199.22,210.7,189.84,197.12,4964,0
+ATYR.US,D,20150902,000000,200.34,205.8,190.68,203.14,5743,0
+ATYR.US,D,20150903,000000,203.84,216.3,197.4,206.36,3457,0
+ATYR.US,D,20150904,000000,203.28,205.24,196.84,201.74,3757,0
+ATYR.US,D,20150908,000000,205.1,220.5,204.4,219.94,4093,0
+ATYR.US,D,20150909,000000,221.06,221.06,212.8,216.02,2936,0
+ATYR.US,D,20150910,000000,216.3,259.7,212.94,258.02,8279,0
+ATYR.US,D,20150911,000000,255.36,256.9,232.96,237.44,6107,0
+ATYR.US,D,20150914,000000,237.58,268.52,237.16,262.22,13779,0
+ATYR.US,D,20150915,000000,264.74,275.38,254.66,268.66,6171,0
+ATYR.US,D,20150916,000000,269.08,272.44,260.68,262.92,6686,0
+ATYR.US,D,20150917,000000,263.2,266.42,255.08,259,3814,0
+ATYR.US,D,20150918,000000,255.92,264.18,248.5,250.18,15629,0
+ATYR.US,D,20150921,000000,250.04,252.56,226.94,231.7,4936,0
+ATYR.US,D,20150922,000000,228.06,230.02,210.98,217.7,8936,0
+ATYR.US,D,20150923,000000,218.82,222.32,208.6,214.62,7436,0
+ATYR.US,D,20150924,000000,213.78,226.66,193.13,212.66,8930,0
+ATYR.US,D,20150925,000000,212.8,221.2,185.78,185.78,21329,0
+ATYR.US,D,20150928,000000,185.36,185.36,143.29,150.92,18790,0
+ATYR.US,D,20150929,000000,153.3,157.78,134.26,138.18,10643,0
+ATYR.US,D,20150930,000000,137.62,152.32,137.62,143.64,9236,0
+ATYR.US,D,20151001,000000,145.18,145.6,135.1,143.36,9264,0
+ATYR.US,D,20151002,000000,143.22,158.48,135.8,155.26,6450,0
+ATYR.US,D,20151005,000000,156.52,166.74,145.32,158.34,8587,0
+ATYR.US,D,20151006,000000,156.94,164.22,147.7,149.1,10600,0
+ATYR.US,D,20151007,000000,148.68,157.92,141.68,157.5,5793,0
+ATYR.US,D,20151008,000000,155.96,164.64,146.86,161.7,3607,0
+ATYR.US,D,20151009,000000,161.42,170.52,151.34,162.26,5757,0
+ATYR.US,D,20151012,000000,163.24,163.24,154.84,155.54,1495,0
+ATYR.US,D,20151013,000000,151.48,168.56,149.52,155.26,7236,0
+ATYR.US,D,20151014,000000,155.68,159.18,150.5,155.82,3314,0
+ATYR.US,D,20151015,000000,154.7,163.66,145.74,161.42,4407,0
+ATYR.US,D,20151016,000000,167.3,168,157.5,159.88,1693,0
+ATYR.US,D,20151019,000000,159.46,168.98,147.7,153.72,2493,0
+ATYR.US,D,20151020,000000,153.3,153.44,136.5,138.6,9224,0
+ATYR.US,D,20151021,000000,141.4,144.2,129.5,134.4,5464,0
+ATYR.US,D,20151022,000000,135.66,143.22,131.46,136.64,7314,0
+ATYR.US,D,20151023,000000,138.6,151.9,133.28,151.48,4200,0
+ATYR.US,D,20151026,000000,151.48,165.06,147.84,160.44,4043,0
+ATYR.US,D,20151027,000000,158.9,167.16,157.64,160.72,12221,0
+ATYR.US,D,20151028,000000,160.3,180.74,154.56,174.86,3900,0
+ATYR.US,D,20151029,000000,171.64,178.08,169.68,172.34,5071,0
+ATYR.US,D,20151030,000000,172.9,177.1,169.26,174.44,2757,0
+ATYR.US,D,20151102,000000,175.84,182,172.76,179.2,5154,0
+ATYR.US,D,20151103,000000,178.08,185.64,168.14,171.22,9686,0
+ATYR.US,D,20151104,000000,172.2,173.04,160.72,170.1,9758,0
+ATYR.US,D,20151105,000000,169.96,173.18,163.66,171.36,4093,0
+ATYR.US,D,20151106,000000,170.38,174.16,164.5,169.82,8600,0
+ATYR.US,D,20151109,000000,175,175.56,165.62,166.74,5362,0
+ATYR.US,D,20151110,000000,165.34,168,157.78,160.72,5086,0
+ATYR.US,D,20151111,000000,162.12,165.2,137.34,137.48,6007,0
+ATYR.US,D,20151112,000000,136.5,140,133.28,138.04,2521,0
+ATYR.US,D,20151113,000000,140,143.5,136.08,143.22,5036,0
+ATYR.US,D,20151116,000000,143.5,144.2,136.5,139.3,5936,0
+ATYR.US,D,20151117,000000,140,141.4,136.64,138.88,1929,0
+ATYR.US,D,20151118,000000,138.6,138.6,133.7,135.66,7679,0
+ATYR.US,D,20151119,000000,136.08,136.08,117.04,121.94,5571,0
+ATYR.US,D,20151120,000000,122.5,124.04,121.66,122.22,3264,0
+ATYR.US,D,20151123,000000,121.24,125.16,116.48,118.58,9936,0
+ATYR.US,D,20151124,000000,119,121.38,113.68,117.74,4936,0
+ATYR.US,D,20151125,000000,118.58,121.94,115.78,119,3921,0
+ATYR.US,D,20151127,000000,119,123.48,118.58,122.36,3507,0
+ATYR.US,D,20151130,000000,121.8,122.92,116.62,119.14,5086,0
+ATYR.US,D,20151201,000000,119.98,119.98,115.08,118.3,3668,0
+ATYR.US,D,20151202,000000,121.24,126,116.69,121.8,4527,0
+ATYR.US,D,20151203,000000,122.22,132.01,117.6,123.34,6487,0
+ATYR.US,D,20151204,000000,124.6,124.74,118.86,122.5,1993,0
+ATYR.US,D,20151207,000000,123.62,123.62,106.68,111.44,5193,0
+ATYR.US,D,20151208,000000,110.88,117.74,109.9,113.12,3481,0
+ATYR.US,D,20151209,000000,113.12,114.1,106.4,107.52,2700,0
+ATYR.US,D,20151210,000000,105.7,110.6,103.18,107.66,4671,0
+ATYR.US,D,20151211,000000,105.14,112.28,105.14,106.54,5514,0
+ATYR.US,D,20151214,000000,106.54,118.44,106.26,116.62,11640,0
+ATYR.US,D,20151215,000000,117.04,130.48,116.06,121.94,9114,0
+ATYR.US,D,20151216,000000,123.48,123.48,109.2,119.84,12664,0
+ATYR.US,D,20151217,000000,121.8,148.82,121.8,142.38,61479,0
+ATYR.US,D,20151218,000000,141.26,150.36,129.64,140.98,56143,0
+ATYR.US,D,20151221,000000,142.8,153.02,142.1,150.92,6243,0
+ATYR.US,D,20151222,000000,149.94,152.31,138.39,141.68,6100,0
+ATYR.US,D,20151223,000000,143.5,148.4,132.44,142.24,4164,0
+ATYR.US,D,20151224,000000,142.52,145.74,141.82,143.92,1494,0
+ATYR.US,D,20151228,000000,143.5,144.34,136.51,142.38,4656,0
+ATYR.US,D,20151229,000000,138.74,142.24,133.14,137.2,4676,0
+ATYR.US,D,20151230,000000,135.94,146.16,135.24,140.42,1388,0
+ATYR.US,D,20151231,000000,140.28,141.4,135.24,137.62,1354,0
+ATYR.US,D,20160104,000000,134.82,134.82,126.56,127.82,3611,0
+ATYR.US,D,20160105,000000,123.97,132.72,123.97,131.04,2645,0
+ATYR.US,D,20160106,000000,128.1,129.78,120.82,121.66,5058,0
+ATYR.US,D,20160107,000000,118.3,118.3,101.5,108.08,16652,0
+ATYR.US,D,20160108,000000,109.2,115.22,103.18,104.02,3490,0
+ATYR.US,D,20160111,000000,105.42,126.56,92.4,104.16,8516,0
+ATYR.US,D,20160112,000000,104.02,106.23,96.04,100.1,3658,0
+ATYR.US,D,20160113,000000,99.26,105.7,88.2,91.56,4568,0
+ATYR.US,D,20160114,000000,92.26,92.26,81.536,88.62,15913,0
+ATYR.US,D,20160115,000000,83.86,85.89,79.24,83.16,11259,0
+ATYR.US,D,20160119,000000,85.12,88.76,77.42,84.14,12293,0
+ATYR.US,D,20160120,000000,81.62,85.26,78.68,84,17514,0
+ATYR.US,D,20160121,000000,83.86,83.86,77.42,77.84,5407,0
+ATYR.US,D,20160122,000000,79.66,80.78,76.72,80.22,4722,0
+ATYR.US,D,20160125,000000,79.8,89.18,79.8,87.64,6563,0
+ATYR.US,D,20160126,000000,83.02,93.24,82.6,86.8,19890,0
+ATYR.US,D,20160127,000000,86.8,95.34,84.7,85.96,14562,0
+ATYR.US,D,20160128,000000,86.66,86.94,78.54,79.52,6192,0
+ATYR.US,D,20160129,000000,79.38,82.04,71.82,73.92,5597,0
+ATYR.US,D,20160201,000000,74.2,86.66,65.1,76.72,7908,0
+ATYR.US,D,20160202,000000,75.32,75.32,63,66.5,12020,0
+ATYR.US,D,20160203,000000,67.06,67.06,60.34,62.58,7470,0
+ATYR.US,D,20160204,000000,63.14,69.272,60.97,64.68,6666,0
+ATYR.US,D,20160205,000000,63.84,66.5,59.556,60.06,14510,0
+ATYR.US,D,20160208,000000,59.64,59.64,54.25,57.26,14522,0
+ATYR.US,D,20160209,000000,56.28,59.5,50.68,54.88,11205,0
+ATYR.US,D,20160210,000000,55.86,58.52,49.825,53.34,7908,0
+ATYR.US,D,20160211,000000,52.08,54.46,50.96,53.2,10018,0
+ATYR.US,D,20160212,000000,54.6,58.94,49,57.54,8764,0
+ATYR.US,D,20160216,000000,57.82,63.14,57.26,60.62,3689,0
+ATYR.US,D,20160217,000000,61.46,63.98,58.31,63.28,2991,0
+ATYR.US,D,20160218,000000,64.819,64.819,59.78,60.9,1678,0
+ATYR.US,D,20160219,000000,60.76,63.28,52.08,60.76,1792,0
+ATYR.US,D,20160222,000000,61.32,63.28,59.22,61.32,3109,0
+ATYR.US,D,20160223,000000,61.6,62.16,57.4,58.1,3024,0
+ATYR.US,D,20160224,000000,57.4,64.26,55.3,64.26,36383,0
+ATYR.US,D,20160225,000000,64.26,64.534,59.5,60.34,5332,0
+ATYR.US,D,20160226,000000,60.76,64.4,58.38,64.12,8107,0
+ATYR.US,D,20160229,000000,64.54,65.73,61.6,62.58,3078,0
+ATYR.US,D,20160301,000000,63,70,62.58,69.16,6828,0
+ATYR.US,D,20160302,000000,69.3,74.62,67.48,73.5,8897,0
+ATYR.US,D,20160303,000000,74.62,74.62,70,71.96,6277,0
+ATYR.US,D,20160304,000000,72.38,79.66,70.84,79.1,6787,0
+ATYR.US,D,20160307,000000,78.68,88.06,77.7,87.5,8864,0
+ATYR.US,D,20160308,000000,88.48,89.74,75.32,76.58,8119,0
+ATYR.US,D,20160309,000000,77,77,70.98,74.2,3494,0
+ATYR.US,D,20160310,000000,75.32,77.14,70.14,71.12,6475,0
+ATYR.US,D,20160311,000000,76.859,76.859,68.04,71.4,6068,0
+ATYR.US,D,20160314,000000,71.54,81.2,71.54,78.26,5909,0
+ATYR.US,D,20160315,000000,77.98,82.74,73.283,77,7310,0
+ATYR.US,D,20160316,000000,77,79.31,68.46,75.18,7428,0
+ATYR.US,D,20160317,000000,75.32,78.19,71.82,75.32,2611,0
+ATYR.US,D,20160318,000000,76.16,80.22,73.78,74.2,12732,0
+ATYR.US,D,20160321,000000,77.28,84.14,77.28,79.94,13062,0
+ATYR.US,D,20160322,000000,79.52,81.696,75.04,76.44,6727,0
+ATYR.US,D,20160323,000000,76.063,76.063,68.32,70,6208,0
+ATYR.US,D,20160324,000000,68.88,72.24,65.941,70.14,3413,0
+ATYR.US,D,20160328,000000,70.98,74.48,67.62,69.3,6689,0
+ATYR.US,D,20160329,000000,69.3,71.96,64.54,70.7,19872,0
+ATYR.US,D,20160330,000000,76.65,76.65,66.5,68.04,10153,0
+ATYR.US,D,20160331,000000,69.86,70,51.276,55.16,74344,0
+ATYR.US,D,20160401,000000,56,57.12,52.78,53.34,27975,0
+ATYR.US,D,20160404,000000,54.04,54.18,50.4,50.4,19071,0
+ATYR.US,D,20160405,000000,49.56,50.12,48.23,48.58,22478,0
+ATYR.US,D,20160406,000000,48.44,49.28,44.1,44.66,89154,0
+ATYR.US,D,20160407,000000,45.5,46.34,42.56,44.8,148220,0
+ATYR.US,D,20160408,000000,45.5,47.74,42.42,44.8,262124,0
+ATYR.US,D,20160411,000000,46.76,51.52,46.48,50.68,163346,0
+ATYR.US,D,20160412,000000,51.8,54.6,48.3,54.18,122999,0
+ATYR.US,D,20160413,000000,54.74,56.28,52.08,55.86,67618,0
+ATYR.US,D,20160414,000000,56,61.04,54.04,59.08,112511,0
+ATYR.US,D,20160415,000000,59.5,60.2,55.02,58.66,57496,0
+ATYR.US,D,20160418,000000,59.22,60.2,55.72,55.86,49365,0
+ATYR.US,D,20160419,000000,56.42,57.68,53.06,53.48,36288,0
+ATYR.US,D,20160420,000000,54.04,56.84,53.48,54.74,26255,0
+ATYR.US,D,20160421,000000,54.88,56.7,54.04,56.14,26784,0
+ATYR.US,D,20160422,000000,56.14,58.8,55.16,58.52,19552,0
+ATYR.US,D,20160425,000000,58.66,58.8,54.856,55.44,25330,0
+ATYR.US,D,20160426,000000,56,56,52.36,54.18,17746,0
+ATYR.US,D,20160427,000000,54.18,55.019,52.92,53.48,15040,0
+ATYR.US,D,20160428,000000,53.62,54.32,52.15,52.64,21556,0
+ATYR.US,D,20160429,000000,52.36,52.36,48.02,49.84,25724,0
+ATYR.US,D,20160502,000000,50.4,51.967,48.44,51.38,28230,0
+ATYR.US,D,20160503,000000,50.4,51.268,48.303,48.72,16077,0
+ATYR.US,D,20160504,000000,48.16,49.42,45.78,46.76,23456,0
+ATYR.US,D,20160505,000000,47.18,47.18,44.1,45.08,15925,0
+ATYR.US,D,20160506,000000,45.36,45.36,42.84,43.4,14310,0
+ATYR.US,D,20160509,000000,43.68,45.92,43.12,45.08,13103,0
+ATYR.US,D,20160510,000000,45.92,45.92,42.91,43.96,10397,0
+ATYR.US,D,20160511,000000,43.96,43.96,41.72,42.14,14856,0
+ATYR.US,D,20160512,000000,43.96,43.96,39.34,40.04,20054,0
+ATYR.US,D,20160513,000000,40.04,41.86,39.34,40.74,6118,0
+ATYR.US,D,20160516,000000,41.44,43.4,40.46,42.84,13657,0
+ATYR.US,D,20160517,000000,42.699,44.38,42.699,44.17,16322,0
+ATYR.US,D,20160518,000000,43.82,44.66,43.4,43.4,6450,0
+ATYR.US,D,20160519,000000,42.98,43.89,40.74,42.14,9451,0
+ATYR.US,D,20160520,000000,42.28,44.52,42,44.1,9372,0
+ATYR.US,D,20160523,000000,44.24,46.06,43.4,45.08,10145,0
+ATYR.US,D,20160524,000000,45.36,47.04,44.52,46.62,11962,0
+ATYR.US,D,20160525,000000,46.9,47.459,44.24,46.2,17469,0
+ATYR.US,D,20160526,000000,46.48,46.9,44.24,44.94,7773,0
+ATYR.US,D,20160527,000000,45.08,47.04,44.436,44.941,6460,0
+ATYR.US,D,20160531,000000,45.78,46.984,45.5,46.34,12393,0
+ATYR.US,D,20160601,000000,46.34,48.72,45.5,48.72,14546,0
+ATYR.US,D,20160602,000000,48.72,49.84,48.02,49.84,7081,0
+ATYR.US,D,20160603,000000,49.7,49.98,47.04,48.58,6456,0
+ATYR.US,D,20160606,000000,48.3,49.7,46.9,48.86,17650,0
+ATYR.US,D,20160607,000000,49.56,49.7,45.78,45.92,21177,0
+ATYR.US,D,20160608,000000,46.62,46.76,44.1,45.08,12153,0
+ATYR.US,D,20160609,000000,44.94,46.34,43.259,43.82,16715,0
+ATYR.US,D,20160610,000000,43.82,44.502,42.42,43.12,9686,0
+ATYR.US,D,20160613,000000,42.42,44.464,42,43.4,13376,0
+ATYR.US,D,20160614,000000,43.4,44.1,41.3,42.14,7592,0
+ATYR.US,D,20160615,000000,42.14,44.1,41.3,42.14,10787,0
+ATYR.US,D,20160616,000000,41.58,42.7,40.46,40.88,26625,0
+ATYR.US,D,20160617,000000,41.16,41.3,38.78,39.2,16042,0
+ATYR.US,D,20160620,000000,39.34,40.32,37.94,38.36,12925,0
+ATYR.US,D,20160621,000000,38.64,39.48,36.96,38.92,12407,0
+ATYR.US,D,20160622,000000,39.34,41.299,38.36,39.06,11251,0
+ATYR.US,D,20160623,000000,39.9,41.44,39.76,41.16,7969,0
+ATYR.US,D,20160624,000000,39.2,40.18,38.5,40.04,11289,0
+ATYR.US,D,20160627,000000,39.34,40.18,35.7,35.84,10112,0
+ATYR.US,D,20160628,000000,37.1,37.8,35.001,35.699,7947,0
+ATYR.US,D,20160629,000000,36.26,38.5,34.72,37.8,7351,0
+ATYR.US,D,20160630,000000,37.66,39.2,37.1,38.92,5694,0
+ATYR.US,D,20160701,000000,38.92,41.16,38.5,41.16,11954,0
+ATYR.US,D,20160705,000000,41.16,41.16,38.78,39.2,3552,0
+ATYR.US,D,20160706,000000,39.34,40.18,38.5,39.34,4185,0
+ATYR.US,D,20160707,000000,39.76,41.02,37.94,38.36,12545,0
+ATYR.US,D,20160708,000000,38.5,40.18,38.22,39.9,6168,0
+ATYR.US,D,20160711,000000,40.46,40.46,37.38,38.15,8067,0
+ATYR.US,D,20160712,000000,39.2,39.2,37.94,38.36,6096,0
+ATYR.US,D,20160713,000000,38.36,39.62,36.96,37.24,22037,0
+ATYR.US,D,20160714,000000,37.8,38.64,36.96,37.38,3407,0
+ATYR.US,D,20160715,000000,36.821,37.94,36.758,37.8,1948,0
+ATYR.US,D,20160718,000000,37.8,38.08,36.96,38.08,3870,0
+ATYR.US,D,20160719,000000,38.08,39.06,36.68,36.68,7069,0
+ATYR.US,D,20160720,000000,36.96,43.4,36.96,42.84,48479,0
+ATYR.US,D,20160721,000000,43.26,47.46,41.16,41.44,74150,0
+ATYR.US,D,20160722,000000,41.44,41.44,40.04,40.6,14989,0
+ATYR.US,D,20160725,000000,40.74,40.88,39.9,40.32,4491,0
+ATYR.US,D,20160726,000000,40.04,40.88,39.9,40.32,5597,0
+ATYR.US,D,20160727,000000,40.46,43.54,40.46,43.4,12427,0
+ATYR.US,D,20160728,000000,43.12,43.96,40.32,41.58,22034,0
+ATYR.US,D,20160729,000000,41.58,48.02,40.754,47.74,99053,0
+ATYR.US,D,20160801,000000,48.86,52.08,44.1,44.38,67201,0
+ATYR.US,D,20160802,000000,44.38,46.48,42.141,43.26,19972,0
+ATYR.US,D,20160803,000000,42.84,47.6,42.84,46.06,25558,0
+ATYR.US,D,20160804,000000,46.62,47.88,44.24,44.8,11538,0
+ATYR.US,D,20160805,000000,45.08,47.88,45.08,46.48,20522,0
+ATYR.US,D,20160808,000000,47.74,47.908,45.78,46.2,7369,0
+ATYR.US,D,20160809,000000,46.2,46.2,44.1,44.52,6754,0
+ATYR.US,D,20160810,000000,44.24,44.94,41.02,41.58,17869,0
+ATYR.US,D,20160811,000000,41.16,45.5,41.16,45.08,14625,0
+ATYR.US,D,20160812,000000,45.78,48.608,44.8,47.88,21728,0
+ATYR.US,D,20160815,000000,47.74,53.9,46.62,51.24,58045,0
+ATYR.US,D,20160816,000000,49.7,50.82,47.46,49.28,16562,0
+ATYR.US,D,20160817,000000,49.7,50.75,46.78,47.32,8590,0
+ATYR.US,D,20160818,000000,47.18,48.3,44.66,47.04,28372,0
+ATYR.US,D,20160819,000000,46.06,47.46,44.801,46.76,8147,0
+ATYR.US,D,20160822,000000,46.62,47.88,45.22,45.5,10505,0
+ATYR.US,D,20160823,000000,45.78,46.76,45.08,45.5,5784,0
+ATYR.US,D,20160824,000000,45.22,46.48,41.44,42.14,14692,0
+ATYR.US,D,20160825,000000,42.14,44.87,39.76,41.02,11719,0
+ATYR.US,D,20160826,000000,41.44,44.1,39.27,41.72,12288,0
+ATYR.US,D,20160829,000000,41.58,43.26,39.481,40.6,5005,0
+ATYR.US,D,20160830,000000,40.74,42.28,40.32,41.58,3349,0
+ATYR.US,D,20160831,000000,41.44,41.86,40.46,40.88,7151,0
+ATYR.US,D,20160901,000000,40.74,41.86,40.32,41.3,6175,0
+ATYR.US,D,20160902,000000,41.58,41.58,40.32,40.6,15220,0
+ATYR.US,D,20160906,000000,41.16,44.1,41.021,44.1,14724,0
+ATYR.US,D,20160907,000000,44.1,44.66,42,42.7,9325,0
+ATYR.US,D,20160908,000000,42.98,44.24,42,43.54,5779,0
+ATYR.US,D,20160909,000000,42.84,44.1,42.28,42.98,4113,0
+ATYR.US,D,20160912,000000,42.42,44.24,42.28,44.1,5845,0
+ATYR.US,D,20160913,000000,43.12,43.96,41.44,42.84,8451,0
+ATYR.US,D,20160914,000000,42.981,45.5,42.98,45.36,18138,0
+ATYR.US,D,20160915,000000,45.78,46.62,44.52,45.64,10777,0
+ATYR.US,D,20160916,000000,44.8,47.18,44.1,44.94,21810,0
+ATYR.US,D,20160919,000000,45.36,46.06,43.54,45.78,5561,0
+ATYR.US,D,20160920,000000,46.2,46.2,43.68,45.08,6202,0
+ATYR.US,D,20160921,000000,45.36,46.62,44.66,46.06,6411,0
+ATYR.US,D,20160922,000000,46.2,49,45.641,46.62,16894,0
+ATYR.US,D,20160923,000000,46.48,47.6,44.94,45.92,6822,0
+ATYR.US,D,20160926,000000,45.92,46.62,44.1,45.78,2818,0
+ATYR.US,D,20160927,000000,46.41,47.88,45.08,46.2,3797,0
+ATYR.US,D,20160928,000000,46.34,46.76,44.801,45.22,2122,0
+ATYR.US,D,20160929,000000,45.494,45.903,44.24,44.38,6992,0
+ATYR.US,D,20160930,000000,44.38,46.2,44.1,44.1,5664,0
+ATYR.US,D,20161003,000000,44.52,45.36,44.24,44.66,3940,0
+ATYR.US,D,20161004,000000,44.8,46.06,44.24,45.08,5181,0
+ATYR.US,D,20161005,000000,45.626,47.32,45.22,45.5,9113,0
+ATYR.US,D,20161006,000000,44.8,45.676,41.58,41.58,20322,0
+ATYR.US,D,20161007,000000,41.58,41.86,39.76,40.6,9214,0
+ATYR.US,D,20161010,000000,40.88,42.56,40.32,42.56,17356,0
+ATYR.US,D,20161011,000000,42,43.512,40.32,40.46,4881,0
+ATYR.US,D,20161012,000000,40.6,43.4,39.9,40.04,9518,0
+ATYR.US,D,20161013,000000,39.9,40.46,39.62,40.04,3777,0
+ATYR.US,D,20161014,000000,39.9,42.14,37.94,38.92,15293,0
+ATYR.US,D,20161017,000000,38.5,39.2,37.8,37.8,4336,0
+ATYR.US,D,20161018,000000,38.5,38.5,37.1,38.5,4339,0
+ATYR.US,D,20161019,000000,37.8,39.9,36.4,38.5,3015,0
+ATYR.US,D,20161020,000000,39.76,41.3,39.2,41.3,2883,0
+ATYR.US,D,20161021,000000,41.3,42,39.9,40.6,2493,0
+ATYR.US,D,20161024,000000,44.1,45.5,42,42.7,21269,0
+ATYR.US,D,20161025,000000,42,42.7,39.55,39.9,8788,0
+ATYR.US,D,20161026,000000,39.2,41.65,39.2,41.3,3286,0
+ATYR.US,D,20161027,000000,42,42.7,40.6,40.6,4130,0
+ATYR.US,D,20161028,000000,40.6,41.293,39.2,39.2,1941,0
+ATYR.US,D,20161031,000000,38.5,39.886,37.8,38.5,6950,0
+ATYR.US,D,20161101,000000,38.5,39.9,36.4,37.1,10817,0
+ATYR.US,D,20161102,000000,37.1,37.1,36.4,36.4,2575,0
+ATYR.US,D,20161103,000000,36.4,37.04,35.7,35.7,4356,0
+ATYR.US,D,20161104,000000,35.7,37.8,35.7,37.8,3701,0
+ATYR.US,D,20161107,000000,38.5,39.9,37.1,39.2,6055,0
+ATYR.US,D,20161108,000000,36.4,39.2,36.4,37.8,3101,0
+ATYR.US,D,20161109,000000,37.8,41.3,37.8,41.3,7361,0
+ATYR.US,D,20161110,000000,41.3,44.1,37.8,44.1,23562,0
+ATYR.US,D,20161111,000000,44.1,44.8,41.3,44.1,7510,0
+ATYR.US,D,20161114,000000,44.8,49,41.3,49,22765,0
+ATYR.US,D,20161115,000000,49,49,44.8,47.6,7640,0
+ATYR.US,D,20161116,000000,47.6,48.3,45.5,47.6,4336,0
+ATYR.US,D,20161117,000000,48.3,51.1,46.9,50.4,26473,0
+ATYR.US,D,20161118,000000,51.1,53.2,49.7,52.5,33022,0
+ATYR.US,D,20161121,000000,52.5,53.2,46.2,49.7,10961,0
+ATYR.US,D,20161122,000000,49.7,51.1,46.2,46.2,8898,0
+ATYR.US,D,20161123,000000,45.5,48.3,44.1,46.2,6677,0
+ATYR.US,D,20161125,000000,44.8,46.2,44.1,44.1,1530,0
+ATYR.US,D,20161128,000000,43.4,44.8,42,42.7,7739,0
+ATYR.US,D,20161129,000000,42,44.1,42,44.1,2583,0
+ATYR.US,D,20161130,000000,44.1,44.1,42.7,43.4,3305,0
+ATYR.US,D,20161201,000000,44.1,44.8,42.7,43.4,4934,0
+ATYR.US,D,20161202,000000,43.4,43.4,40.6,42.7,5876,0
+ATYR.US,D,20161205,000000,42,46.151,42,45.5,4628,0
+ATYR.US,D,20161206,000000,45.5,48.3,45.496,47.6,5953,0
+ATYR.US,D,20161207,000000,47.6,48.3,46.2,47.6,5515,0
+ATYR.US,D,20161208,000000,46.9,50.4,46.9,49.7,8052,0
+ATYR.US,D,20161209,000000,50.4,51.632,49,50.4,9832,0
+ATYR.US,D,20161212,000000,49.7,51.1,47.6,51.1,11392,0
+ATYR.US,D,20161213,000000,44.8,47.313,38.5,39.2,53280,0
+ATYR.US,D,20161214,000000,43.4,43.4,34.3,35,24848,0
+ATYR.US,D,20161215,000000,35,37.1,30.8,32.9,33489,0
+ATYR.US,D,20161216,000000,33.6,35,32.201,33.6,46491,0
+ATYR.US,D,20161219,000000,32.9,32.901,29.4,30.1,32442,0
+ATYR.US,D,20161220,000000,31.5,32.2,30.1,30.1,18216,0
+ATYR.US,D,20161221,000000,30.1,34.3,29.4,32.2,30555,0
+ATYR.US,D,20161222,000000,32.9,34.404,32.2,33.6,33676,0
+ATYR.US,D,20161223,000000,34.3,35.7,33.6,34.3,10773,0
+ATYR.US,D,20161227,000000,33.6,35.7,33.6,35.7,10803,0
+ATYR.US,D,20161228,000000,35.7,35.7,32.2,32.2,13810,0
+ATYR.US,D,20161229,000000,32.9,33.6,30.8,31.5,11993,0
+ATYR.US,D,20161230,000000,31.5,32.2,29.75,30.1,13305,0
+ATYR.US,D,20170103,000000,31.5,33.6,31.5,32.9,9058,0
+ATYR.US,D,20170104,000000,33.6,35.35,32.9,34.3,8814,0
+ATYR.US,D,20170105,000000,35,35.7,33.6,33.6,6219,0
+ATYR.US,D,20170106,000000,34.3,35,33.95,34.3,3777,0
+ATYR.US,D,20170109,000000,35,35.7,33.74,35,3655,0
+ATYR.US,D,20170110,000000,35,36.4,35,35,8149,0
+ATYR.US,D,20170111,000000,35.7,36.4,32.9,32.9,11788,0
+ATYR.US,D,20170112,000000,32.9,35.7,32.2,35.7,8179,0
+ATYR.US,D,20170113,000000,35,35.7,35,35,2059,0
+ATYR.US,D,20170117,000000,35,36.148,34.3,34.3,11136,0
+ATYR.US,D,20170118,000000,38.5,48.3,37.8,45.5,221302,0
+ATYR.US,D,20170119,000000,42,43.4,40.6,42,36978,0
+ATYR.US,D,20170120,000000,41.3,42.7,40.6,42,9222,0
+ATYR.US,D,20170123,000000,41.3,42,40.6,41.3,8314,0
+ATYR.US,D,20170124,000000,40.6,43.4,40.6,42.7,8880,0
+ATYR.US,D,20170125,000000,42,44.1,40.6,42.7,5796,0
+ATYR.US,D,20170126,000000,41.3,43.4,41.3,42.7,6204,0
+ATYR.US,D,20170127,000000,43.4,43.4,42,42,2824,0
+ATYR.US,D,20170130,000000,41.3,46.9,41.3,46.2,11256,0
+ATYR.US,D,20170131,000000,46.9,47.6,43.4,46.2,12956,0
+ATYR.US,D,20170201,000000,46.2,47.6,45.5,45.5,7480,0
+ATYR.US,D,20170202,000000,45.5,46.2,45.5,45.5,4481,0
+ATYR.US,D,20170203,000000,45.5,46.2,45.5,45.5,2956,0
+ATYR.US,D,20170206,000000,45.5,48.3,45.5,47.6,21064,0
+ATYR.US,D,20170207,000000,47.6,47.6,46.2,46.2,6032,0
+ATYR.US,D,20170208,000000,46.9,46.9,46.2,46.2,2896,0
+ATYR.US,D,20170209,000000,46.2,46.9,46.2,46.9,2677,0
+ATYR.US,D,20170210,000000,47.6,47.6,46.2,47.6,4216,0
+ATYR.US,D,20170213,000000,47.95,48.02,46.9,46.9,7267,0
+ATYR.US,D,20170214,000000,47.6,49.468,46.9,46.901,13467,0
+ATYR.US,D,20170215,000000,47.6,49,46.2,47.6,6197,0
+ATYR.US,D,20170216,000000,47.95,49,47.95,48.3,3742,0
+ATYR.US,D,20170217,000000,49.001,49.7,49,49.7,3897,0
+ATYR.US,D,20170221,000000,49,51.8,49,51.1,7324,0
+ATYR.US,D,20170222,000000,51.247,52.5,51.1,52.15,4307,0
+ATYR.US,D,20170223,000000,52.5,53.2,47.6,47.95,3887,0
+ATYR.US,D,20170224,000000,47.6,47.6,46.9,47.25,4007,0
+ATYR.US,D,20170227,000000,46.9,49,46.9,47.6,4641,0
+ATYR.US,D,20170228,000000,58.1,62.3,53.9,56,291295,0
+ATYR.US,D,20170301,000000,55.3,56,51.8,52.5,32999,0
+ATYR.US,D,20170302,000000,53.2,54.589,49,49,6208,0
+ATYR.US,D,20170303,000000,53.9,54.6,46.55,48.3,28059,0
+ATYR.US,D,20170306,000000,47.6,48.3,46.2,47.6,6524,0
+ATYR.US,D,20170307,000000,46.9,47.586,46.2,46.9,3935,0
+ATYR.US,D,20170308,000000,46.2,46.9,46.2,46.9,3533,0
+ATYR.US,D,20170309,000000,46.2,51.1,46.2,51.1,5542,0
+ATYR.US,D,20170310,000000,51.1,51.8,50.4,50.4,4870,0
+ATYR.US,D,20170313,000000,50.708,51.8,49.7,50.4,6618,0
+ATYR.US,D,20170314,000000,49.813,51.086,47.6,48.3,2735,0
+ATYR.US,D,20170315,000000,49.7,50.4,48.3,49.7,1731,0
+ATYR.US,D,20170316,000000,50.4,53.9,50.4,53.2,6697,0
+ATYR.US,D,20170317,000000,56,56,51.1,53.2,4286,0
+ATYR.US,D,20170320,000000,52.5,53.2,51.1,51.8,2282,0
+ATYR.US,D,20170321,000000,51.1,51.8,48.3,51.1,10630,0
+ATYR.US,D,20170322,000000,49.7,50.351,47.6,48.3,2815,0
+ATYR.US,D,20170323,000000,49,49,47.6,49,2460,0
+ATYR.US,D,20170324,000000,48.65,49.7,47.893,49.7,1904,0
+ATYR.US,D,20170327,000000,47.6,49.7,47.6,49.7,1936,0
+ATYR.US,D,20170328,000000,49,49.7,48.3,49.7,3238,0
+ATYR.US,D,20170329,000000,47.6,49.7,47.6,49,2497,0
+ATYR.US,D,20170330,000000,48.3,49.7,48.3,49.7,2418,0
+ATYR.US,D,20170331,000000,49.699,49.7,48.3,49,4165,0
+ATYR.US,D,20170403,000000,49.7,49.7,46.9,49,3695,0
+ATYR.US,D,20170404,000000,48.3,48.3,47.6,47.6,4348,0
+ATYR.US,D,20170405,000000,47.6,48.3,46.2,46.2,3760,0
+ATYR.US,D,20170406,000000,46.2,46.9,46.2,46.9,1760,0
+ATYR.US,D,20170407,000000,46.2,46.2,45.5,45.5,2233,0
+ATYR.US,D,20170410,000000,45.5,46.886,44.8,45.5,2691,0
+ATYR.US,D,20170411,000000,45.5,46.2,44.1,44.1,1132,0
+ATYR.US,D,20170412,000000,44.1,45.5,44.1,44.1,481,0
+ATYR.US,D,20170413,000000,44.8,44.8,43.4,44.1,2748,0
+ATYR.US,D,20170417,000000,44.8,44.8,42,42,4708,0
+ATYR.US,D,20170418,000000,42,42.7,42,42,1880,0
+ATYR.US,D,20170419,000000,42.7,43.4,42,42.35,3895,0
+ATYR.US,D,20170420,000000,42,42.7,42,42.7,2584,0
+ATYR.US,D,20170421,000000,43.4,44.8,42.7,42.7,1721,0
+ATYR.US,D,20170424,000000,44.1,44.94,42,44.1,5643,0
+ATYR.US,D,20170425,000000,44.1,45.5,43.4,45.5,3394,0
+ATYR.US,D,20170426,000000,44.8,47.6,44.8,47.6,3442,0
+ATYR.US,D,20170427,000000,48.3,49.7,47.6,49,5241,0
+ATYR.US,D,20170428,000000,49,49,45.5,46.2,2570,0
+ATYR.US,D,20170501,000000,46.2,46.246,42,42.7,4036,0
+ATYR.US,D,20170502,000000,43.4,44.8,42.7,42.7,2263,0
+ATYR.US,D,20170503,000000,42.7,43.4,42.7,43.4,1105,0
+ATYR.US,D,20170504,000000,42.7,43.4,42,43.4,1328,0
+ATYR.US,D,20170505,000000,43.4,44.1,43.4,44.1,892,0
+ATYR.US,D,20170508,000000,46.2,46.2,45.5,46.2,939,0
+ATYR.US,D,20170509,000000,47.6,47.6,43.526,44.1,2626,0
+ATYR.US,D,20170510,000000,43.4,44.8,42.7,43.4,3141,0
+ATYR.US,D,20170511,000000,42.7,43.4,42.7,43.4,1106,0
+ATYR.US,D,20170512,000000,42.7,45.5,42.7,45.5,1132,0
+ATYR.US,D,20170515,000000,45.5,46.9,45.5,46.9,1262,0
+ATYR.US,D,20170516,000000,46.2,47.6,45.752,47.6,1318,0
+ATYR.US,D,20170517,000000,46.2,47.6,45.521,46.2,3325,0
+ATYR.US,D,20170518,000000,46.2,46.946,45.5,46.55,1789,0
+ATYR.US,D,20170519,000000,46.9,48.3,46.55,47.6,4757,0
+ATYR.US,D,20170522,000000,47.6,50.4,46.9,49.7,4095,0
+ATYR.US,D,20170523,000000,49,50.05,49,49.7,997,0
+ATYR.US,D,20170524,000000,49,49,48.3,49,195,0
+ATYR.US,D,20170525,000000,44.985,49,44.88,47.6,1806,0
+ATYR.US,D,20170526,000000,47.033,47.055,44.8,46.2,1711,0
+ATYR.US,D,20170530,000000,45.5,46.9,44.8,44.8,768,0
+ATYR.US,D,20170531,000000,44.8,46.2,44.1,46.2,1010,0
+ATYR.US,D,20170601,000000,45.5,48.3,45.5,46.9,1126,0
+ATYR.US,D,20170602,000000,48.3,50.4,48.258,49,2694,0
+ATYR.US,D,20170605,000000,48.678,49,47.6,47.6,1012,0
+ATYR.US,D,20170606,000000,47.6,48.429,47.6,47.6,583,0
+ATYR.US,D,20170607,000000,48.286,49.7,47.6,49,1899,0
+ATYR.US,D,20170608,000000,49.7,50.4,47.6,48.3,1365,0
+ATYR.US,D,20170609,000000,49.7,49.7,47.6,47.6,1451,0
+ATYR.US,D,20170612,000000,46.9,48.3,46.2,47.6,2930,0
+ATYR.US,D,20170613,000000,48.3,48.3,47.6,48.3,383,0
+ATYR.US,D,20170614,000000,47.005,48.3,46.9,47.6,1020,0
+ATYR.US,D,20170615,000000,46.9,47.6,46.9,46.9,759,0
+ATYR.US,D,20170616,000000,46.9,49.7,46.9,49.7,929,0
+ATYR.US,D,20170619,000000,49.7,50.4,48.65,50.4,2944,0
+ATYR.US,D,20170620,000000,50.4,50.4,49.7,50.4,2084,0
+ATYR.US,D,20170621,000000,51.1,51.8,50.4,51.45,841,0
+ATYR.US,D,20170622,000000,51.8,52.5,49.7,51.8,2173,0
+ATYR.US,D,20170623,000000,51.1,52.5,50.617,51.1,1576,0
+ATYR.US,D,20170626,000000,50.4,52.5,50.4,51.1,1404,0
+ATYR.US,D,20170627,000000,50.401,51.8,50.4,51.1,1523,0
+ATYR.US,D,20170628,000000,51.8,52.5,50.4,51.8,947,0
+ATYR.US,D,20170629,000000,52.5,52.5,49.907,51.1,1434,0
+ATYR.US,D,20170630,000000,50.4,51.8,47.6,47.6,1974,0
+ATYR.US,D,20170703,000000,47.6,48.3,43.631,44.1,4142,0
+ATYR.US,D,20170705,000000,44.8,46.55,44.8,46.2,1196,0
+ATYR.US,D,20170706,000000,45.5,47.6,44.8,46.9,3988,0
+ATYR.US,D,20170707,000000,47.6,49,46.9,49,795,0
+ATYR.US,D,20170710,000000,48.3,50.4,46.9,48.3,4518,0
+ATYR.US,D,20170711,000000,47.6,48.3,46.2,46.2,1619,0
+ATYR.US,D,20170712,000000,46.9,47.6,45.5,46.2,597,0
+ATYR.US,D,20170713,000000,46.2,46.2,44.8,45.85,1093,0
+ATYR.US,D,20170714,000000,46.2,46.2,45.5,45.5,3115,0
+ATYR.US,D,20170717,000000,45.934,46.9,45.85,46.9,651,0
+ATYR.US,D,20170718,000000,46.9,47.6,46.9,47.25,487,0
+ATYR.US,D,20170719,000000,47.6,50.4,45.5,47.6,8150,0
+ATYR.US,D,20170720,000000,46.9,49,46.2,47.6,3778,0
+ATYR.US,D,20170721,000000,48.3,49,45.5,45.5,1881,0
+ATYR.US,D,20170724,000000,46.2,49,45.5,49,2600,0
+ATYR.US,D,20170725,000000,49.7,49.7,47.6,47.6,1468,0
+ATYR.US,D,20170726,000000,46.9,49,46.9,47.6,893,0
+ATYR.US,D,20170727,000000,48.3,49,46.9,46.9,997,0
+ATYR.US,D,20170728,000000,48.3,49,44.8,48.3,3506,0
+ATYR.US,D,20170731,000000,49,49,46.9,48.3,507,0
+ATYR.US,D,20170801,000000,48.3,48.3,47.6,48.3,1649,0
+ATYR.US,D,20170802,000000,47.6,48.3,47.6,47.6,2401,0
+ATYR.US,D,20170803,000000,48.3,48.3,46.9,46.9,2410,0
+ATYR.US,D,20170804,000000,46.971,47.25,46.2,46.55,788,0
+ATYR.US,D,20170807,000000,46.633,46.9,44.1,44.1,3505,0
+ATYR.US,D,20170808,000000,44.8,46.665,44.1,45.5,1239,0
+ATYR.US,D,20170809,000000,46.431,46.9,44.1,44.8,2992,0
+ATYR.US,D,20170810,000000,44.8,45.5,42,42.7,1535,0
+ATYR.US,D,20170811,000000,43.4,43.4,42,42.7,864,0
+ATYR.US,D,20170814,000000,43.4,46.9,43.337,45.5,4004,0
+ATYR.US,D,20170815,000000,45.5,45.5,39.2,40.6,5155,0
+ATYR.US,D,20170816,000000,39.9,39.9,37.8,38.5,15357,0
+ATYR.US,D,20170817,000000,39.141,39.2,36.4,37.8,6859,0
+ATYR.US,D,20170818,000000,37.8,38.5,35.7,36.4,2031,0
+ATYR.US,D,20170821,000000,35.7,38.5,34.486,36.4,3739,0
+ATYR.US,D,20170822,000000,36.4,37.8,35,35,1912,0
+ATYR.US,D,20170823,000000,35,35.7,32.2,34.3,8653,0
+ATYR.US,D,20170824,000000,34.3,37.1,33.6,37.1,1844,0
+ATYR.US,D,20170825,000000,36.4,37.225,35.7,36.4,2866,0
+ATYR.US,D,20170828,000000,37.8,39.2,37.1,38.5,3482,0
+ATYR.US,D,20170829,000000,38.5,39.9,38.5,39.2,1477,0
+ATYR.US,D,20170830,000000,40.137,43.4,40.068,42,5291,0
+ATYR.US,D,20170831,000000,42.7,44.8,41.3,42.7,6098,0
+ATYR.US,D,20170901,000000,42.354,43.4,42,42.7,1582,0
+ATYR.US,D,20170905,000000,42,42.35,37.8,38.5,3770,0
+ATYR.US,D,20170906,000000,40.6,40.6,38.5,39.2,3540,0
+ATYR.US,D,20170907,000000,42.7,44.1,40.95,42.7,7805,0
+ATYR.US,D,20170908,000000,43.4,45.5,42.001,44.1,6732,0
+ATYR.US,D,20170911,000000,45.5,45.5,42,42,4559,0
+ATYR.US,D,20170912,000000,42.7,44.1,41.3,42.7,2379,0
+ATYR.US,D,20170913,000000,42.7,46.2,42.7,45.5,6051,0
+ATYR.US,D,20170914,000000,46.2,49,45.5,46.2,5067,0
+ATYR.US,D,20170915,000000,46.2,51.8,46.2,51.8,15683,0
+ATYR.US,D,20170918,000000,51.8,54.25,50.96,54.25,13705,0
+ATYR.US,D,20170919,000000,54.6,54.6,51.8,53.9,5171,0
+ATYR.US,D,20170920,000000,53.242,56.7,52.501,54.6,16129,0
+ATYR.US,D,20170921,000000,55.3,57.4,53.389,54.25,6598,0
+ATYR.US,D,20170922,000000,53.9,57.4,53.2,56.7,7699,0
+ATYR.US,D,20170925,000000,56.7,57.4,56,56.7,7477,0
+ATYR.US,D,20170926,000000,56.7,59.5,56.7,58.8,16665,0
+ATYR.US,D,20170927,000000,58.8,65.1,58.8,64.4,13863,0
+ATYR.US,D,20170928,000000,63.7,69.3,63,66.5,15154,0
+ATYR.US,D,20170929,000000,67.9,74.9,65.8,70.7,29244,0
+ATYR.US,D,20171002,000000,73.5,73.5,67.2,70.001,9734,0
+ATYR.US,D,20171003,000000,70,70,66.5,66.5,11330,0
+ATYR.US,D,20171004,000000,66.5,89.6,64.4,79.1,38793,0
+ATYR.US,D,20171005,000000,81.2,81.9,72.1,79.8,19510,0
+ATYR.US,D,20171006,000000,78.4,79.8,73.5,75.25,10812,0
+ATYR.US,D,20171009,000000,75.6,79.901,71.4,77,7714,0
+ATYR.US,D,20171010,000000,77,81.2,76.3,79.1,7021,0
+ATYR.US,D,20171011,000000,81.2,88.2,78.4,88.2,12605,0
+ATYR.US,D,20171012,000000,89.6,90.943,84.7,86.8,7116,0
+ATYR.US,D,20171013,000000,84.7,85.4,79.1,82.6,8769,0
+ATYR.US,D,20171016,000000,83.3,84,77,78.4,40960,0
+ATYR.US,D,20171017,000000,77.7,77.7,72.1,75.6,10804,0
+ATYR.US,D,20171018,000000,75.6,79.1,72.8,74.9,7450,0
+ATYR.US,D,20171019,000000,73.5,74.201,68.6,72.1,8485,0
+ATYR.US,D,20171020,000000,72.1,76.3,70.7,71.4,5224,0
+ATYR.US,D,20171023,000000,72.8,72.8,67.9,69.3,4879,0
+ATYR.US,D,20171024,000000,70,70,65.1,68.599,4157,0
+ATYR.US,D,20171025,000000,67.9,67.9,64.4,67.2,4606,0
+ATYR.US,D,20171026,000000,67.9,67.9,64.61,67.2,3014,0
+ATYR.US,D,20171027,000000,65.1,72.8,65.1,72.8,3906,0
+ATYR.US,D,20171030,000000,67.9,71.4,64.4,68.6,4052,0
+ATYR.US,D,20171031,000000,68.6,70,65.946,67.2,1847,0
+ATYR.US,D,20171101,000000,67.9,68.6,53.9,56,11026,0
+ATYR.US,D,20171102,000000,56,58.1,53.9,56,4222,0
+ATYR.US,D,20171103,000000,56,64.4,54.6,62.3,4358,0
+ATYR.US,D,20171106,000000,63,68.6,59.5,63,2317,0
+ATYR.US,D,20171107,000000,61.6,64.4,59.5,60.2,1810,0
+ATYR.US,D,20171108,000000,61.11,61.11,58.8,59.5,1826,0
+ATYR.US,D,20171109,000000,58.799,58.801,57.4,57.4,1918,0
+ATYR.US,D,20171110,000000,56.7,57.4,55.3,55.3,3954,0
+ATYR.US,D,20171113,000000,55.3,56.7,50.4,51.1,4489,0
+ATYR.US,D,20171114,000000,51.1,53.9,50.4,51.8,1336,0
+ATYR.US,D,20171115,000000,51.1,56,51.1,53.9,2104,0
+ATYR.US,D,20171116,000000,54.6,56.7,53.41,53.9,3522,0
+ATYR.US,D,20171117,000000,52.92,54.6,52.5,53.9,1454,0
+ATYR.US,D,20171120,000000,53.2,53.904,51.8,52.5,1536,0
+ATYR.US,D,20171121,000000,51.8,56,51.8,53.9,5453,0
+ATYR.US,D,20171122,000000,54.6,56,53.2,55.3,2566,0
+ATYR.US,D,20171124,000000,55.3,56.7,53.2,56,4715,0
+ATYR.US,D,20171127,000000,56,60.9,56,60.9,1636,0
+ATYR.US,D,20171128,000000,60.2,60.606,56.35,59.5,2286,0
+ATYR.US,D,20171129,000000,58.1,59.5,56.7,57.4,1543,0
+ATYR.US,D,20171130,000000,56.7,59.5,54.6,54.6,3733,0
+ATYR.US,D,20171201,000000,55.677,57.4,54.408,55.999,2995,0
+ATYR.US,D,20171204,000000,57.4,60.9,53.9,54.6,1161,0
+ATYR.US,D,20171205,000000,53.9,55.3,51.8,53.2,1962,0
+ATYR.US,D,20171206,000000,52.5,52.5,50.4,52.5,2160,0
+ATYR.US,D,20171207,000000,52.5,56.7,51.814,54.6,2015,0
+ATYR.US,D,20171208,000000,54.6,56.7,53.214,56,2589,0
+ATYR.US,D,20171211,000000,56.7,56.7,53.9,54.6,2905,0
+ATYR.US,D,20171212,000000,55.3,56,46.2,50.4,5963,0
+ATYR.US,D,20171213,000000,51.1,51.45,49,49.7,3179,0
+ATYR.US,D,20171214,000000,50.4,53.9,49.7,50.05,2756,0
+ATYR.US,D,20171215,000000,51.94,53.2,49.7,50.4,4539,0
+ATYR.US,D,20171218,000000,51.1,54.6,51.1,53.2,1604,0
+ATYR.US,D,20171219,000000,52.763,53.2,49.7,49.7,2583,0
+ATYR.US,D,20171220,000000,52.5,53.9,51.8,53.2,3705,0
+ATYR.US,D,20171221,000000,53.2,55.3,53.2,53.9,2013,0
+ATYR.US,D,20171222,000000,53.9,53.9,50.4,53.9,2981,0
+ATYR.US,D,20171226,000000,53.9,54.6,52.5,53.2,825,0
+ATYR.US,D,20171227,000000,53.186,53.2,49.7,51.8,1374,0
+ATYR.US,D,20171228,000000,51.8,53.9,51.1,52.5,2325,0
+ATYR.US,D,20171229,000000,47.6,52.15,47.6,49,6705,0
+ATYR.US,D,20180102,000000,53.2,53.9,53.2,53.2,3933,0
+ATYR.US,D,20180103,000000,54.6,54.6,51.814,53.2,2054,0
+ATYR.US,D,20180104,000000,52.5,53.9,50.4,52.5,1060,0
+ATYR.US,D,20180105,000000,53.2,54.586,52.5,53.9,540,0
+ATYR.US,D,20180108,000000,52.5,55.3,51.8,54.6,5094,0
+ATYR.US,D,20180109,000000,54.6,56,53.2,53.9,2891,0
+ATYR.US,D,20180110,000000,53.2,55.3,53.2,55.3,316,0
+ATYR.US,D,20180111,000000,56,56,54.6,55.3,1174,0
+ATYR.US,D,20180112,000000,56,56.7,53.901,54.6,4489,0
+ATYR.US,D,20180116,000000,54.6,56.7,54.6,56,2581,0
+ATYR.US,D,20180117,000000,56,59.129,55.166,58.1,2749,0
+ATYR.US,D,20180118,000000,58.8,58.8,56.939,57.4,1154,0
+ATYR.US,D,20180119,000000,57.802,57.802,55.3,55.3,755,0
+ATYR.US,D,20180122,000000,54.6,57.4,54.6,57.05,2371,0
+ATYR.US,D,20180123,000000,57.05,57.4,56,56,1045,0
+ATYR.US,D,20180124,000000,55.3,55.338,53.095,53.9,1726,0
+ATYR.US,D,20180125,000000,53.9,53.9,51.114,53.9,908,0
+ATYR.US,D,20180126,000000,53.9,54.075,51.1,52.5,3122,0
+ATYR.US,D,20180129,000000,52.5,53.9,52.5,53.2,727,0
+ATYR.US,D,20180130,000000,51.1,52.5,50.4,51.1,1534,0
+ATYR.US,D,20180131,000000,50.4,51.1,49.7,49.7,1367,0
+ATYR.US,D,20180201,000000,49.7,49.7,45.5,46.9,18144,0
+ATYR.US,D,20180202,000000,46.2,48.3,45.5,46.9,2441,0
+ATYR.US,D,20180205,000000,47.6,47.6,44.8,45.5,2124,0
+ATYR.US,D,20180206,000000,44.1,46.2,44.1,46.2,2629,0
+ATYR.US,D,20180207,000000,45.503,49,43.4,49,11062,0
+ATYR.US,D,20180208,000000,47.6,50.4,46.901,49,3799,0
+ATYR.US,D,20180209,000000,49.746,49.746,44.8,46.9,1491,0
+ATYR.US,D,20180212,000000,49,50.4,47.6,47.6,548,0
+ATYR.US,D,20180213,000000,47.6,49,47.6,49,649,0
+ATYR.US,D,20180214,000000,46.2,47.6,44.1,45.5,4464,0
+ATYR.US,D,20180215,000000,44.8,46.2,43.4,43.4,9456,0
+ATYR.US,D,20180216,000000,43.4,45.398,42.06,45.398,2129,0
+ATYR.US,D,20180220,000000,44.8,45.5,43.4,43.4,2545,0
+ATYR.US,D,20180221,000000,43.754,44.8,43.4,44.1,1688,0
+ATYR.US,D,20180222,000000,43.4,44.1,42,42,3485,0
+ATYR.US,D,20180223,000000,42.7,43.4,39.2,41.3,5730,0
+ATYR.US,D,20180226,000000,42,42.7,39.98,41.3,1319,0
+ATYR.US,D,20180227,000000,40.6,42.525,39.235,39.9,2289,0
+ATYR.US,D,20180228,000000,39.55,42.7,39.201,41.3,3143,0
+ATYR.US,D,20180301,000000,41.3,41.65,39.9,41.3,3746,0
+ATYR.US,D,20180302,000000,41.3,42.7,39.9,42,2219,0
+ATYR.US,D,20180305,000000,42,42.7,41.069,42,2157,0
+ATYR.US,D,20180306,000000,41.3,42.7,41.3,42,2200,0
+ATYR.US,D,20180307,000000,41.3,42.7,41.3,42,15656,0
+ATYR.US,D,20180308,000000,42,42.7,41.397,42,4903,0
+ATYR.US,D,20180309,000000,41.3,42.7,41.3,42,3242,0
+ATYR.US,D,20180312,000000,42,43.4,42,42,9513,0
+ATYR.US,D,20180313,000000,42,42.7,41.3,41.3,1602,0
+ATYR.US,D,20180314,000000,42,43.4,41.649,42,3355,0
+ATYR.US,D,20180315,000000,42,42.7,41.3,41.3,1274,0
+ATYR.US,D,20180316,000000,42.7,42.7,41.3,42,5826,0
+ATYR.US,D,20180319,000000,42,43.4,41.3,42,4841,0
+ATYR.US,D,20180320,000000,41.3,42,39.214,40.6,4161,0
+ATYR.US,D,20180321,000000,40.614,42.7,40.6,42,3018,0
+ATYR.US,D,20180322,000000,42,42.7,40.95,41.3,2695,0
+ATYR.US,D,20180323,000000,42,42,39.9,41.3,1086,0
+ATYR.US,D,20180326,000000,41.3,42,40.6,41.3,2703,0
+ATYR.US,D,20180327,000000,41.3,42.7,39.9,40.25,2329,0
+ATYR.US,D,20180328,000000,40.6,40.6,37.1,37.8,14150,0
+ATYR.US,D,20180329,000000,36.4,38.5,36.4,37.1,3828,0
+ATYR.US,D,20180402,000000,37.8,38.5,37.8,38.5,1519,0
+ATYR.US,D,20180403,000000,38.5,38.5,37.1,37.1,1883,0
+ATYR.US,D,20180404,000000,37.1,38.5,37.1,37.8,4183,0
+ATYR.US,D,20180405,000000,37.8,38.5,37.8,37.8,639,0
+ATYR.US,D,20180406,000000,37.8,38.5,37.1,38.5,278,0
+ATYR.US,D,20180409,000000,38.5,38.5,37.1,37.1,1062,0
+ATYR.US,D,20180410,000000,37.614,38.5,37.1,37.8,547,0
+ATYR.US,D,20180411,000000,37.1,38.5,36.4,37.1,1870,0
+ATYR.US,D,20180412,000000,37.093,37.8,36.4,37.8,1214,0
+ATYR.US,D,20180413,000000,37.1,38.5,36.4,38.5,865,0
+ATYR.US,D,20180416,000000,38.5,38.5,37.1,37.1,658,0
+ATYR.US,D,20180417,000000,37.1,37.1,35,35.7,4068,0
+ATYR.US,D,20180418,000000,35.7,36.4,35,35.7,1278,0
+ATYR.US,D,20180419,000000,36.4,36.4,34.3,34.3,3223,0
+ATYR.US,D,20180420,000000,34.3,34.3,32.9,33.6,3094,0
+ATYR.US,D,20180423,000000,33.6,34.3,32.9,32.9,1029,0
+ATYR.US,D,20180424,000000,33.6,33.6,32.9,33.6,1149,0
+ATYR.US,D,20180425,000000,32.9,34.3,32.2,32.9,3592,0
+ATYR.US,D,20180426,000000,32.2,34.219,32.2,32.9,438,0
+ATYR.US,D,20180427,000000,32.9,33.6,31.5,32.2,2674,0
+ATYR.US,D,20180430,000000,32.9,32.9,31.5,31.5,1740,0
+ATYR.US,D,20180501,000000,31.5,32.9,31.5,32.9,1450,0
+ATYR.US,D,20180502,000000,32.9,32.9,32.2,32.9,1080,0
+ATYR.US,D,20180503,000000,33.6,33.6,32.2,32.55,584,0
+ATYR.US,D,20180504,000000,32.2,35,32.2,34.3,1704,0
+ATYR.US,D,20180507,000000,33.6,34.3,32.9,33.6,617,0
+ATYR.US,D,20180508,000000,33.131,33.6,32.9,32.9,1490,0
+ATYR.US,D,20180509,000000,32.2,32.9,31.5,32.9,2159,0
+ATYR.US,D,20180510,000000,32.9,32.9,31.5,31.5,5909,0
+ATYR.US,D,20180511,000000,30.8,32.2,29.442,32.2,2170,0
+ATYR.US,D,20180514,000000,30.814,31.14,21.7,21.7,53981,0
+ATYR.US,D,20180515,000000,21.7,22.4,18.2,18.9,34097,0
+ATYR.US,D,20180516,000000,18.9,18.9,11.2,11.9,324185,0
+ATYR.US,D,20180517,000000,13.3,13.868,12.67,13.65,133393,0
+ATYR.US,D,20180518,000000,13.86,14,13.103,13.3,71331,0
+ATYR.US,D,20180521,000000,13.3,13.44,11.691,12.285,75159,0
+ATYR.US,D,20180522,000000,12.32,13.44,12.32,12.74,59553,0
+ATYR.US,D,20180523,000000,13.02,13.44,12.32,12.81,23697,0
+ATYR.US,D,20180524,000000,12.838,13.02,12.46,12.601,8842,0
+ATYR.US,D,20180525,000000,12.74,13.02,12.6,12.88,8142,0
+ATYR.US,D,20180529,000000,12.95,12.992,11.97,12.138,18459,0
+ATYR.US,D,20180530,000000,12.04,12.565,11.97,12.18,13259,0
+ATYR.US,D,20180531,000000,12.04,12.81,12.04,12.635,19856,0
+ATYR.US,D,20180601,000000,12.6,12.74,12.18,12.32,10220,0
+ATYR.US,D,20180604,000000,12.46,12.6,11.483,11.9,24291,0
+ATYR.US,D,20180605,000000,11.9,11.9,11.662,11.9,16964,0
+ATYR.US,D,20180606,000000,11.9,12.18,11.69,11.83,18119,0
+ATYR.US,D,20180607,000000,12.04,13.58,11.904,12.6,162152,0
+ATYR.US,D,20180608,000000,13.16,17.08,13.061,14.42,743218,0
+ATYR.US,D,20180611,000000,14.7,15.54,13.342,13.845,153854,0
+ATYR.US,D,20180612,000000,13.72,13.996,12.88,13.548,59858,0
+ATYR.US,D,20180613,000000,13.86,13.901,13.3,13.44,34791,0
+ATYR.US,D,20180614,000000,13.44,14.98,13.37,13.468,109604,0
+ATYR.US,D,20180615,000000,14,14.98,13.65,14.14,107996,0
+ATYR.US,D,20180618,000000,14,14.56,13.72,14.498,44730,0
+ATYR.US,D,20180619,000000,14.56,15.26,14.14,14.7,69988,0
+ATYR.US,D,20180620,000000,14.7,19.128,14.7,17.92,211612,0
+ATYR.US,D,20180621,000000,18.2,19.04,15.68,16.38,186927,0
+ATYR.US,D,20180622,000000,16.94,17.219,15.33,16.1,56144,0
+ATYR.US,D,20180625,000000,15.96,16.1,14.84,15.4,42987,0
+ATYR.US,D,20180626,000000,17.78,17.92,13.146,14.14,244184,0
+ATYR.US,D,20180627,000000,14.14,14.14,13.3,13.63,72926,0
+ATYR.US,D,20180628,000000,13.433,13.58,11.907,12.74,80937,0
+ATYR.US,D,20180629,000000,12.46,12.88,12.307,12.74,17606,0
+ATYR.US,D,20180702,000000,12.862,12.88,11.69,12.313,47835,0
+ATYR.US,D,20180703,000000,11.952,12.32,11.915,12.18,12881,0
+ATYR.US,D,20180705,000000,12.32,13.019,11.9,12.894,82199,0
+ATYR.US,D,20180706,000000,13.02,13.826,12.74,13.146,75194,0
+ATYR.US,D,20180709,000000,13.02,13.16,12.6,12.928,28733,0
+ATYR.US,D,20180710,000000,13.097,13.16,12.627,12.694,13721,0
+ATYR.US,D,20180711,000000,12.627,12.695,11.981,12.599,67671,0
+ATYR.US,D,20180712,000000,12.691,13.58,12.195,13.579,67807,0
+ATYR.US,D,20180713,000000,13.86,15.26,12.46,13.16,136262,0
+ATYR.US,D,20180716,000000,13.415,13.576,12.46,12.765,31541,0
+ATYR.US,D,20180717,000000,12.6,12.88,12.391,12.512,26501,0
+ATYR.US,D,20180718,000000,12.74,12.879,12.334,12.495,22983,0
+ATYR.US,D,20180719,000000,12.46,12.739,12.18,12.32,14838,0
+ATYR.US,D,20180720,000000,12.32,12.536,11.994,12.317,19717,0
+ATYR.US,D,20180723,000000,12.53,12.6,12.04,12.579,10976,0
+ATYR.US,D,20180724,000000,12.446,12.879,12.11,12.321,11486,0
+ATYR.US,D,20180725,000000,12.558,12.586,11.908,12.06,14303,0
+ATYR.US,D,20180726,000000,12.6,12.6,11.347,11.955,51671,0
+ATYR.US,D,20180727,000000,12.04,12.152,11.06,11.616,91077,0
+ATYR.US,D,20180730,000000,11.55,11.565,9.8,11.411,161843,0
+ATYR.US,D,20180731,000000,11.06,11.592,10.678,10.857,25649,0
+ATYR.US,D,20180801,000000,10.78,11.2,10.741,10.917,12146,0
+ATYR.US,D,20180802,000000,10.783,11.326,10.395,10.809,31803,0
+ATYR.US,D,20180803,000000,11.06,11.2,10.615,10.641,25259,0
+ATYR.US,D,20180806,000000,10.64,11.2,10.314,10.501,22885,0
+ATYR.US,D,20180807,000000,10.455,10.78,9.38,10.011,57150,0
+ATYR.US,D,20180808,000000,9.94,10.36,9.52,9.78,22084,0
+ATYR.US,D,20180809,000000,10.08,10.192,9.548,9.8,23448,0
+ATYR.US,D,20180810,000000,9.8,9.996,9.156,9.62,28391,0
+ATYR.US,D,20180813,000000,9.8,9.8,9.044,9.0622,19438,0
+ATYR.US,D,20180814,000000,9.773,9.773,8.596,9.24,127584,0
+ATYR.US,D,20180815,000000,9.38,10.076,8.778,8.8396,126873,0
+ATYR.US,D,20180816,000000,8.75,9.198,8.4084,8.54,41111,0
+ATYR.US,D,20180817,000000,9.1,9.45,8.5546,9.1154,31286,0
+ATYR.US,D,20180820,000000,9.324,9.52,9.1182,9.2862,21599,0
+ATYR.US,D,20180821,000000,9.519,9.8,9.38,9.712,53451,0
+ATYR.US,D,20180822,000000,9.8,9.8,8.554,8.9586,58059,0
+ATYR.US,D,20180823,000000,8.68,9.1686,8.5428,8.68,41695,0
+ATYR.US,D,20180824,000000,8.582,9.086,8.4714,8.9306,13847,0
+ATYR.US,D,20180827,000000,9.086,9.31,8.778,8.96,15805,0
+ATYR.US,D,20180828,000000,9.1504,9.66,8.68,9.436,61835,0
+ATYR.US,D,20180829,000000,9.8,10.752,9.66,10.08,84238,0
+ATYR.US,D,20180830,000000,10.36,11.2,10.08,10.556,47764,0
+ATYR.US,D,20180831,000000,10.5,10.5,9.541,10.107,29891,0
+ATYR.US,D,20180904,000000,10.64,11.48,9.996,11.038,66173,0
+ATYR.US,D,20180905,000000,11.06,11.76,10.78,11.48,33286,0
+ATYR.US,D,20180906,000000,11.76,11.76,10.36,10.5,57387,0
+ATYR.US,D,20180907,000000,10.5,10.92,10.36,10.78,19170,0
+ATYR.US,D,20180910,000000,10.643,10.777,10.361,10.496,7724,0
+ATYR.US,D,20180911,000000,10.458,10.657,9.8,10.29,17423,0
+ATYR.US,D,20180912,000000,10.119,10.237,9.913,10.129,9590,0
+ATYR.US,D,20180913,000000,9.814,10.343,9.814,10.08,8741,0
+ATYR.US,D,20180914,000000,10.304,10.87,9.913,10.29,23651,0
+ATYR.US,D,20180917,000000,10.5,11.032,10.304,10.5,23890,0
+ATYR.US,D,20180918,000000,10.455,11.003,10.403,10.57,14701,0
+ATYR.US,D,20180919,000000,11.2,11.785,10.654,11.525,93132,0
+ATYR.US,D,20180920,000000,11.452,12.243,11.34,11.54,42739,0
+ATYR.US,D,20180921,000000,11.62,11.9,10.919,10.919,16095,0
+ATYR.US,D,20180924,000000,11.62,11.76,10.919,10.991,21898,0
+ATYR.US,D,20180925,000000,11.2,12.334,11.2,11.634,33779,0
+ATYR.US,D,20180926,000000,11.62,12.149,11.061,11.367,26907,0
+ATYR.US,D,20180927,000000,11.218,11.9,11.218,11.55,11441,0
+ATYR.US,D,20180928,000000,12.04,12.236,11.341,11.375,20570,0
+ATYR.US,D,20181001,000000,11.9,12.033,10.78,10.85,19138,0
+ATYR.US,D,20181002,000000,11.2,11.333,10.262,10.36,17187,0
+ATYR.US,D,20181003,000000,10.36,11.76,10.08,11.091,61729,0
+ATYR.US,D,20181004,000000,10.935,11.537,10.5,10.501,21066,0
+ATYR.US,D,20181005,000000,10.504,11.745,10.501,11.2,29947,0
+ATYR.US,D,20181008,000000,11.165,11.477,10.605,10.917,10595,0
+ATYR.US,D,20181009,000000,10.5,11.197,9.825,9.94,26930,0
+ATYR.US,D,20181010,000000,9.995,10.36,9.38,9.52,20314,0
+ATYR.US,D,20181011,000000,9.331,9.638,8.54,8.5666,37108,0
+ATYR.US,D,20181012,000000,9.24,10.36,9.1084,10.22,36207,0
+ATYR.US,D,20181015,000000,10.052,10.5,9.671,9.94,14008,0
+ATYR.US,D,20181016,000000,9.81,10.354,9.8,9.828,19165,0
+ATYR.US,D,20181017,000000,9.828,10.92,9.8,10.037,70394,0
+ATYR.US,D,20181018,000000,10.037,10.037,9.1,9.3506,48018,0
+ATYR.US,D,20181019,000000,9.4906,9.94,9.1714,9.8,24767,0
+ATYR.US,D,20181022,000000,9.52,9.8,9.24,9.45,12886,0
+ATYR.US,D,20181023,000000,9.282,9.45,9.1,9.114,5964,0
+ATYR.US,D,20181024,000000,9.114,9.38,8.89,9.0062,9202,0
+ATYR.US,D,20181025,000000,9.1,9.646,8.624,8.68,17732,0
+ATYR.US,D,20181026,000000,8.764,8.82,8.4,8.5372,60157,0
+ATYR.US,D,20181029,000000,8.54,9.3982,8.54,9.0174,23572,0
+ATYR.US,D,20181030,000000,9.24,9.3646,8.4224,8.75,17809,0
+ATYR.US,D,20181031,000000,8.75,9.072,8.2642,8.512,22142,0
+ATYR.US,D,20181101,000000,8.68,9.38,8.54,8.9419,17388,0
+ATYR.US,D,20181102,000000,9.52,9.52,8.96,9.2596,16675,0
+ATYR.US,D,20181105,000000,9.268,9.52,8.68,8.8242,17461,0
+ATYR.US,D,20181106,000000,8.82,9.303,8.54,8.54,11969,0
+ATYR.US,D,20181107,000000,8.82,9.0972,8.61,8.9432,9431,0
+ATYR.US,D,20181108,000000,8.82,9.8,8.4,9.4984,94104,0
+ATYR.US,D,20181109,000000,9.1,11.48,8.638,8.8298,285905,0
+ATYR.US,D,20181112,000000,8.6954,9.0986,8.4,8.54,69004,0
+ATYR.US,D,20181113,000000,8.54,8.8396,7.7,7.721,98174,0
+ATYR.US,D,20181114,000000,7.84,8.68,7.28,7.2814,49432,0
+ATYR.US,D,20181115,000000,7.504,7.56,6.804,7.28,33431,0
+ATYR.US,D,20181116,000000,7.42,8.6563,7.07,7.7462,23339,0
+ATYR.US,D,20181119,000000,7.742,8.4,7.742,7.798,20938,0
+ATYR.US,D,20181120,000000,7.742,8.2306,7.1596,7.4914,7211,0
+ATYR.US,D,20181121,000000,7.3514,7.9814,7.35,7.42,7351,0
+ATYR.US,D,20181123,000000,7.3074,7.812,7.14,7.2786,9602,0
+ATYR.US,D,20181126,000000,7.259,7.84,7.14,7.7,30008,0
+ATYR.US,D,20181127,000000,7.49,8.54,7.49,8.1116,22847,0
+ATYR.US,D,20181128,000000,7.9506,9.1,7.7818,8.47,63329,0
+ATYR.US,D,20181129,000000,8.4728,9.38,8.2939,8.7514,36434,0
+ATYR.US,D,20181130,000000,9.1,9.3646,8.624,8.624,11096,0
+ATYR.US,D,20181203,000000,8.68,8.96,8.6254,8.7276,8581,0
+ATYR.US,D,20181204,000000,8.82,8.8648,7.7364,8.26,18114,0
+ATYR.US,D,20181206,000000,7.98,8.2558,7.7014,8.008,11125,0
+ATYR.US,D,20181207,000000,8.2194,8.6114,7.56,8.0402,8671,0
+ATYR.US,D,20181210,000000,7.6384,8.064,7.56,8.064,8517,0
+ATYR.US,D,20181211,000000,7.9856,8.9362,7.308,7.644,94201,0
+ATYR.US,D,20181212,000000,7.7,8.3678,7.4536,7.504,38754,0
+ATYR.US,D,20181213,000000,7.5614,7.8666,6.72,7.0399,38772,0
+ATYR.US,D,20181214,000000,6.44,6.9398,6.328,6.342,18659,0
+ATYR.US,D,20181217,000000,6.58,6.58,5.88,5.9206,22794,0
+ATYR.US,D,20181218,000000,6.02,6.1572,5.88,6.0186,19515,0
+ATYR.US,D,20181219,000000,5.95,6.0144,5.2514,5.376,19873,0
+ATYR.US,D,20181220,000000,5.6448,6.23,5.3424,6.0214,22380,0
+ATYR.US,D,20181221,000000,5.8366,6.16,5.3368,5.6014,20922,0
+ATYR.US,D,20181224,000000,5.6014,6.146,5.6,5.754,5970,0
+ATYR.US,D,20181226,000000,5.74,6.3,5.67,5.9052,29908,0
+ATYR.US,D,20181227,000000,6.3,7.343,6.0914,6.86,44131,0
+ATYR.US,D,20181228,000000,6.706,7.6972,6.3,7.14,25060,0
+ATYR.US,D,20181231,000000,7.21,7.49,6.44,6.9398,10606,0
+ATYR.US,D,20190102,000000,6.8978,7.7882,6.86,7.42,15432,0
+ATYR.US,D,20190103,000000,7.6986,7.6986,7,7.5264,5414,0
+ATYR.US,D,20190104,000000,7.56,7.7,7.28,7.392,6828,0
+ATYR.US,D,20190107,000000,7.42,8.05,7.392,7.7417,3576,0
+ATYR.US,D,20190108,000000,7.98,8.113,7.2911,7.6706,6868,0
+ATYR.US,D,20190109,000000,6.7928,7.84,6.7928,7.714,7529,0
+ATYR.US,D,20190110,000000,7.7,7.8624,7.1694,7.5362,6542,0
+ATYR.US,D,20190111,000000,7.3567,7.77,7.35,7.5152,3297,0
+ATYR.US,D,20190114,000000,7.5586,7.7,7.3542,7.378,3470,0
+ATYR.US,D,20190115,000000,7.42,8.82,7.42,7.9856,130941,0
+ATYR.US,D,20190116,000000,8.12,8.3986,7.7,8.092,51577,0
+ATYR.US,D,20190117,000000,9.24,9.631,7.84,7.8792,66777,0
+ATYR.US,D,20190118,000000,8.372,8.505,7.854,8.0234,11808,0
+ATYR.US,D,20190122,000000,7.889,8.274,7.476,7.602,7925,0
+ATYR.US,D,20190123,000000,7.5068,8.106,7.4774,7.4816,3804,0
+ATYR.US,D,20190124,000000,7.4354,8.0822,7.42,7.4564,5294,0
+ATYR.US,D,20190125,000000,7.4354,7.9254,7.42,7.8344,2625,0
+ATYR.US,D,20190128,000000,7.4354,7.84,7.28,7.42,9812,0
+ATYR.US,D,20190129,000000,7.42,7.784,7.168,7.168,4141,0
+ATYR.US,D,20190130,000000,7.14,7.21,7.0014,7.0014,13328,0
+ATYR.US,D,20190131,000000,7.28,7.693,7.0014,7.014,11556,0
+ATYR.US,D,20190201,000000,7.266,7.3906,7.07,7.14,11346,0
+ATYR.US,D,20190204,000000,7.28,7.3276,6.86,7.2352,5796,0
+ATYR.US,D,20190205,000000,7.07,7.28,7,7.14,5485,0
+ATYR.US,D,20190206,000000,7.14,7.4172,7.014,7.2408,14850,0
+ATYR.US,D,20190207,000000,7.14,7.84,7.14,7.35,10061,0
+ATYR.US,D,20190208,000000,7.406,7.42,7,7.0615,4072,0
+ATYR.US,D,20190211,000000,7.07,7.42,6.86,6.8698,10748,0
+ATYR.US,D,20190212,000000,6.8614,7.336,6.86,7.0014,9086,0
+ATYR.US,D,20190213,000000,7.28,7.28,6.86,6.86,5011,0
+ATYR.US,D,20190214,000000,7.2772,7.42,7,7.1414,11086,0
+ATYR.US,D,20190215,000000,7.0014,7.336,7,7.0014,6509,0
+ATYR.US,D,20190219,000000,7,7.336,6.972,6.9976,6728,0
+ATYR.US,D,20190220,000000,6.86,7.3416,6.86,6.86,5970,0
+ATYR.US,D,20190221,000000,7.1372,7.252,6.86,7.0658,3747,0
+ATYR.US,D,20190222,000000,6.944,7.28,6.944,7.14,9666,0
+ATYR.US,D,20190225,000000,7.14,7.2877,6.44,6.7186,19486,0
+ATYR.US,D,20190226,000000,6.9314,6.9314,6.58,6.706,6492,0
+ATYR.US,D,20190227,000000,6.58,6.86,6.482,6.51,24435,0
+ATYR.US,D,20190228,000000,7.7,7.7,6.6864,6.72,37107,0
+ATYR.US,D,20190301,000000,6.9426,6.9426,6.44,6.58,17248,0
+ATYR.US,D,20190304,000000,7,7,6.1656,6.23,17338,0
+ATYR.US,D,20190305,000000,6.3154,6.4375,6.16,6.2734,9382,0
+ATYR.US,D,20190306,000000,6.216,6.412,5.88,6.0172,11161,0
+ATYR.US,D,20190307,000000,5.915,6.2706,5.8828,6.097,13514,0
+ATYR.US,D,20190308,000000,6.104,7.28,6.104,6.3,89547,0
+ATYR.US,D,20190311,000000,7,7.1372,6.44,6.44,43822,0
+ATYR.US,D,20190312,000000,6.328,6.72,6.328,6.4568,21313,0
+ATYR.US,D,20190313,000000,6.692,6.748,6.3714,6.3812,11438,0
+ATYR.US,D,20190314,000000,6.4638,6.58,6.16,6.4372,10316,0
+ATYR.US,D,20190315,000000,6.5212,6.58,6.3,6.552,11638,0
+ATYR.US,D,20190318,000000,6.566,6.58,6.216,6.4414,12920,0
+ATYR.US,D,20190319,000000,6.4274,7.6986,6.3,7.1414,134525,0
+ATYR.US,D,20190320,000000,7.21,7.21,6.4442,6.8992,72353,0
+ATYR.US,D,20190321,000000,7.35,8.54,7.14,7.868,233022,0
+ATYR.US,D,20190322,000000,7.5699,8.0878,7.14,7.8134,83509,0
+ATYR.US,D,20190325,000000,7.77,8.309,7.0266,7.07,146566,0
+ATYR.US,D,20190326,000000,7.9744,7.9758,6.664,7.364,111238,0
+ATYR.US,D,20190327,000000,7.28,7.3346,6.79,7.21,51582,0
+ATYR.US,D,20190328,000000,7.28,7.56,7.07,7.511,27983,0
+ATYR.US,D,20190329,000000,7.3766,8.19,7.21,7.7014,27224,0
+ATYR.US,D,20190401,000000,8.12,8.12,7.7014,7.8876,28245,0
+ATYR.US,D,20190402,000000,7.84,7.8848,7.5866,7.847,25291,0
+ATYR.US,D,20190403,000000,7.8162,7.8862,7.0588,7.2968,33418,0
+ATYR.US,D,20190404,000000,7.546,7.6258,7.0588,7.4186,17328,0
+ATYR.US,D,20190405,000000,7,7.7,6.72,7.0182,23250,0
+ATYR.US,D,20190408,000000,7.014,7.56,7.014,7.56,20121,0
+ATYR.US,D,20190409,000000,7.56,7.7,7.21,7.4172,10650,0
+ATYR.US,D,20190410,000000,7.3122,7.938,7.2101,7.574,60286,0
+ATYR.US,D,20190411,000000,7.28,7.56,7.07,7.56,24392,0
+ATYR.US,D,20190412,000000,7.4186,7.56,7.252,7.252,12675,0
+ATYR.US,D,20190415,000000,7.4214,7.7,7.1778,7.7,10469,0
+ATYR.US,D,20190416,000000,7.42,8.05,7.308,7.637,34312,0
+ATYR.US,D,20190417,000000,7.98,7.98,7.434,7.5614,13042,0
+ATYR.US,D,20190418,000000,7.476,7.8372,7.4522,7.672,3595,0
+ATYR.US,D,20190422,000000,7.4634,8.498,7.294,8.12,81525,0
+ATYR.US,D,20190423,000000,7.84,8.4,7.7154,7.9464,24605,0
+ATYR.US,D,20190424,000000,8.0528,8.33,7.7,8.12,7609,0
+ATYR.US,D,20190425,000000,8.54,9.366,8.2614,8.96,76823,0
+ATYR.US,D,20190426,000000,8.946,9.869,8.7262,9.52,54896,0
+ATYR.US,D,20190429,000000,9.8,10.079,9.1,9.38,40677,0
+ATYR.US,D,20190430,000000,9.31,9.4668,8.4,8.694,58299,0
+ATYR.US,D,20190501,000000,8.9194,9.24,8.6842,8.7721,43358,0
+ATYR.US,D,20190502,000000,8.778,8.7812,8.12,8.5442,19429,0
+ATYR.US,D,20190503,000000,8.4154,8.82,8.4154,8.6814,6273,0
+ATYR.US,D,20190506,000000,8.6632,8.6632,8.1214,8.3524,8715,0
+ATYR.US,D,20190507,000000,8.204,8.652,8.1214,8.1788,9294,0
+ATYR.US,D,20190508,000000,8.134,8.3174,8.12,8.1676,4587,0
+ATYR.US,D,20190509,000000,8.4,8.4014,7.77,7.77,18485,0
+ATYR.US,D,20190510,000000,7.784,8.162,7.14,7.4998,19002,0
+ATYR.US,D,20190513,000000,7.7,7.7108,7.3934,7.434,6264,0
+ATYR.US,D,20190514,000000,7.308,7.6986,6.3,6.972,49890,0
+ATYR.US,D,20190515,000000,6.874,6.874,6.405,6.6192,21551,0
+ATYR.US,D,20190516,000000,6.5352,6.706,6.4232,6.44,18006,0
+ATYR.US,D,20190517,000000,6.3,6.58,6.3,6.5016,10467,0
+ATYR.US,D,20190520,000000,6.5016,6.65,6.16,6.2666,10505,0
+ATYR.US,D,20190521,000000,6.3,6.58,6.3,6.4554,5428,0
+ATYR.US,D,20190522,000000,6.3,6.6052,6.3,6.447,16636,0
+ATYR.US,D,20190523,000000,6.4134,6.5242,6.0382,6.062,10286,0
+ATYR.US,D,20190524,000000,6.16,6.3,5.88,6.153,8103,0
+ATYR.US,D,20190528,000000,5.908,6.16,5.88,6.146,4328,0
+ATYR.US,D,20190529,000000,6.104,6.104,5.7565,5.88,6695,0
+ATYR.US,D,20190530,000000,5.88,6.153,5.74,5.978,4284,0
+ATYR.US,D,20190531,000000,5.838,6.615,5.7707,6.048,40087,0
+ATYR.US,D,20190603,000000,5.95,6.2986,5.257,5.5412,36425,0
+ATYR.US,D,20190604,000000,5.4678,6.37,5.32,5.6756,12424,0
+ATYR.US,D,20190605,000000,5.6756,5.8646,5.39,5.4124,11689,0
+ATYR.US,D,20190606,000000,5.5328,5.7484,5.39,5.4544,6369,0
+ATYR.US,D,20190607,000000,5.46,5.7106,5.3914,5.46,8088,0
+ATYR.US,D,20190610,000000,5.348,5.6336,5.334,5.474,7627,0
+ATYR.US,D,20190611,000000,5.53,5.53,5.18,5.39,49345,0
+ATYR.US,D,20190612,000000,5.4054,5.4054,5.068,5.3186,12115,0
+ATYR.US,D,20190613,000000,5.18,5.6,5.047,5.46,189121,0
+ATYR.US,D,20190614,000000,5.6,5.88,5.18,5.3186,147621,0
+ATYR.US,D,20190617,000000,5.32,5.32,4.3414,4.8594,58003,0
+ATYR.US,D,20190618,000000,4.76,5.012,4.69,4.9686,46976,0
+ATYR.US,D,20190619,000000,4.9686,5.32,4.76,5.1786,49015,0
+ATYR.US,D,20190620,000000,5.18,5.5706,5.11,5.383,23111,0
+ATYR.US,D,20190621,000000,5.2668,5.8232,5.2654,5.488,208212,0
+ATYR.US,D,20190624,000000,5.6742,5.74,5.39,5.46,15820,0
+ATYR.US,D,20190625,000000,5.46,5.6,5.0722,5.25,22949,0
+ATYR.US,D,20190626,000000,5.46,5.4936,5.0722,5.0974,8636,0
+ATYR.US,D,20190627,000000,5.075,5.3522,4.97,4.97,12692,0
+ATYR.US,D,20190628,000000,4.984,5.3172,4.9742,5.1296,29362,0
+ATYR.US,D,20190701,000000,4.9497,5.7114,4.81,5.4619,132150,0
+ATYR.US,D,20190702,000000,5.38,5.65,5.01,5.42,116422,0
+ATYR.US,D,20190703,000000,5.42,5.4465,5.1,5.25,427370,0
+ATYR.US,D,20190705,000000,5.25,5.26,4.55,5.0463,136082,0
+ATYR.US,D,20190708,000000,4.95,5.0381,4.73,4.76,55646,0
+ATYR.US,D,20190709,000000,4.76,4.76,4.08,4.67,186684,0
+ATYR.US,D,20190710,000000,4.53,5.2,4.3642,4.87,227587,0
+ATYR.US,D,20190711,000000,4.96,5.3,4.91,5.15,248896,0
+ATYR.US,D,20190712,000000,5.179,5.209,4.72,4.91,76376,0
+ATYR.US,D,20190715,000000,4.95,5.97,4.9308,5.2234,613846,0
+ATYR.US,D,20190716,000000,5.31,5.4,5.101,5.23,209534,0
+ATYR.US,D,20190717,000000,5.26,5.55,5.2,5.38,230106,0
+ATYR.US,D,20190718,000000,4.17,5.5,3.93,4.17,1080555,0
+ATYR.US,D,20190719,000000,4.13,4.13,3.75,3.9,268716,0
+ATYR.US,D,20190722,000000,3.9,3.9,3.2119,3.47,232825,0
+ATYR.US,D,20190723,000000,3.43,3.76,3.3701,3.64,179463,0
+ATYR.US,D,20190724,000000,3.5029,3.76,3.5029,3.69,63663,0
+ATYR.US,D,20190725,000000,3.7,3.7,3.3146,3.37,115108,0
+ATYR.US,D,20190726,000000,3.38,3.5,3.23,3.47,119281,0
+ATYR.US,D,20190729,000000,3.26,3.49,3.22,3.26,142230,0
+ATYR.US,D,20190730,000000,3.31,3.42,3.16,3.39,66975,0
+ATYR.US,D,20190731,000000,3.42,3.55,3.3738,3.51,85152,0
+ATYR.US,D,20190801,000000,3.51,3.52,3.34,3.36,32147,0
+ATYR.US,D,20190802,000000,3.41,3.41,3.12,3.21,82634,0
+ATYR.US,D,20190805,000000,3.18,3.19,3.01,3.12,49216,0
+ATYR.US,D,20190806,000000,3.15,3.16,2.88,3.12,101541,0
+ATYR.US,D,20190807,000000,3.09,3.27,3.04,3.18,33271,0
+ATYR.US,D,20190808,000000,3.22,3.25,3.11,3.13,29633,0
+ATYR.US,D,20190809,000000,3.15,3.215,3.08,3.11,21529,0
+ATYR.US,D,20190812,000000,3.18,3.18,2.86,2.937,42366,0
+ATYR.US,D,20190813,000000,2.9756,3.08,2.89,2.97,35734,0
+ATYR.US,D,20190814,000000,2.97,3.1,2.8,2.8,75713,0
+ATYR.US,D,20190815,000000,2.864,2.9,2.8,2.8,27164,0
+ATYR.US,D,20190816,000000,2.8,3.09,2.76,2.9195,82473,0
+ATYR.US,D,20190819,000000,2.99,3.6,2.9646,3.11,353230,0
+ATYR.US,D,20190820,000000,3.08,3.1264,2.85,2.85,35631,0
+ATYR.US,D,20190821,000000,2.86,3.185,2.86,3.08,70168,0
+ATYR.US,D,20190822,000000,3.11,3.45,3.084,3.25,55190,0
+ATYR.US,D,20190823,000000,3.26,3.34,2.95,3.01,47039,0
+ATYR.US,D,20190826,000000,3.05,3.13,3.01,3.06,15672,0
+ATYR.US,D,20190827,000000,3,3.15,2.91,3.1,37618,0
+ATYR.US,D,20190828,000000,3,3.15,2.96,3.08,13299,0
+ATYR.US,D,20190829,000000,3.0904,3.15,3.0532,3.14,9910,0
+ATYR.US,D,20190830,000000,3.11,3.11,2.94,2.94,29709,0
+ATYR.US,D,20190903,000000,2.99,3.0128,2.875,2.92,16907,0
+ATYR.US,D,20190904,000000,2.9346,3.06,2.8,2.85,22050,0
+ATYR.US,D,20190905,000000,2.95,3.12,2.8844,3.07,53497,0
+ATYR.US,D,20190906,000000,3.1,3.1,2.9851,3.0401,33556,0
+ATYR.US,D,20190909,000000,3.05,3.1,3.0201,3.0669,11445,0
+ATYR.US,D,20190910,000000,3.02,3.4,2.966,3.39,93556,0
+ATYR.US,D,20190911,000000,3.3901,3.41,2.99,3.35,27813,0
+ATYR.US,D,20190912,000000,3.36,3.7651,3.36,3.67,98831,0
+ATYR.US,D,20190913,000000,3.69,3.87,3.559,3.71,50160,0
+ATYR.US,D,20190916,000000,3.67,4.23,3.6,4.15,132425,0
+ATYR.US,D,20190917,000000,4.19,4.2299,3.81,3.93,44817,0
+ATYR.US,D,20190918,000000,3.86,3.98,3.82,3.86,22320,0
+ATYR.US,D,20190919,000000,3.9788,3.9788,3.72,3.72,21871,0
+ATYR.US,D,20190920,000000,3.8696,3.93,3.81,3.93,5746,0
+ATYR.US,D,20190923,000000,3.95,3.98,3.85,3.91,11081,0
+ATYR.US,D,20190924,000000,3.9,4,3.8,3.91,15835,0
+ATYR.US,D,20190925,000000,3.9895,3.99,3.66,3.73,23462,0
+ATYR.US,D,20190926,000000,3.8312,3.8312,3.64,3.735,13414,0
+ATYR.US,D,20190927,000000,3.7283,3.77,3.6601,3.7628,6885,0
+ATYR.US,D,20190930,000000,3.71,3.78,3.5,3.5,16698,0
+ATYR.US,D,20191001,000000,3.58,3.7028,3.3201,3.63,24536,0
+ATYR.US,D,20191002,000000,3.3907,3.4795,3.26,3.28,16214,0
+ATYR.US,D,20191003,000000,3.27,3.41,3.27,3.33,2210,0
+ATYR.US,D,20191004,000000,3.4769,3.4769,3.28,3.28,7023,0
+ATYR.US,D,20191007,000000,3.3,3.43,3.3,3.42,9263,0
+ATYR.US,D,20191008,000000,3.34,3.39,3.2,3.2,13164,0
+ATYR.US,D,20191009,000000,3.25,3.3041,3.25,3.26,2619,0
+ATYR.US,D,20191010,000000,3.36,3.36,3.22,3.23,10597,0
+ATYR.US,D,20191011,000000,3.232,3.2649,3.0975,3.12,16297,0
+ATYR.US,D,20191014,000000,3.15,3.3,3.03,3.03,11938,0
+ATYR.US,D,20191015,000000,3.15,3.42,3.1,3.12,21488,0
+ATYR.US,D,20191016,000000,3.17,3.9887,3.15,3.79,130556,0
+ATYR.US,D,20191017,000000,3.59,3.5925,3.38,3.44,47893,0
+ATYR.US,D,20191018,000000,3.4375,3.4869,3.41,3.41,9233,0
+ATYR.US,D,20191021,000000,3.42,3.8,3.42,3.48,27892,0
+ATYR.US,D,20191022,000000,3.74,3.74,3.42,3.52,49341,0
+ATYR.US,D,20191023,000000,3.6,3.92,3.47,3.56,25466,0
+ATYR.US,D,20191024,000000,3.5701,3.6644,3.5701,3.58,21217,0
+ATYR.US,D,20191025,000000,3.64,3.93,3.64,3.82,44591,0
+ATYR.US,D,20191028,000000,3.771,3.89,3.77,3.835,11726,0
+ATYR.US,D,20191029,000000,3.7908,3.82,3.4608,3.59,28346,0
+ATYR.US,D,20191030,000000,3.6,3.6883,3.48,3.56,15011,0
+ATYR.US,D,20191031,000000,3.6395,3.69,3.58,3.61,2691,0
+ATYR.US,D,20191101,000000,3.6679,3.79,3.6679,3.79,4386,0
+ATYR.US,D,20191104,000000,3.84,3.84,3.67,3.82,9008,0
+ATYR.US,D,20191105,000000,4,4.1,3.7,3.7,74095,0
+ATYR.US,D,20191106,000000,3.87,3.9,3.31,3.4,52895,0
+ATYR.US,D,20191107,000000,3.61,3.7799,3.4998,3.71,34538,0
+ATYR.US,D,20191108,000000,3.72,3.8,3.6601,3.78,3205,0
+ATYR.US,D,20191111,000000,3.72,3.85,3.68,3.7,9902,0
+ATYR.US,D,20191112,000000,3.82,3.83,3.6955,3.75,3935,0
+ATYR.US,D,20191113,000000,3.75,3.89,3.7408,3.87,5457,0
+ATYR.US,D,20191114,000000,3.9,3.9,3.63,3.63,19795,0
+ATYR.US,D,20191115,000000,3.72,3.9,3.7185,3.72,21421,0
+ATYR.US,D,20191118,000000,3.72,3.8609,3.66,3.68,11753,0
+ATYR.US,D,20191119,000000,3.75,3.78,3.67,3.72,11078,0
+ATYR.US,D,20191120,000000,3.6931,3.82,3.69,3.69,11900,0
+ATYR.US,D,20191121,000000,3.71,4.15,3.71,4.15,79893,0
+ATYR.US,D,20191122,000000,4.19,4.49,4.025,4.21,100251,0
+ATYR.US,D,20191125,000000,4.23,4.5379,4.23,4.25,71857,0
+ATYR.US,D,20191126,000000,4.34,4.48,4.25,4.28,27458,0
+ATYR.US,D,20191127,000000,4.4,4.71,4.357,4.67,62533,0
+ATYR.US,D,20191129,000000,4.72,4.9565,4.61,4.83,32132,0
+ATYR.US,D,20191202,000000,4.94,4.98,4.66,4.79,37710,0
+ATYR.US,D,20191203,000000,4.7,4.85,4.5127,4.5127,36957,0
+ATYR.US,D,20191204,000000,4.5973,4.74,4.465,4.53,23688,0
+ATYR.US,D,20191205,000000,4.68,4.8478,4.41,4.4436,27896,0
+ATYR.US,D,20191206,000000,4.63,4.63,4.41,4.42,12527,0
+ATYR.US,D,20191209,000000,4.42,4.75,4.42,4.45,38302,0
+ATYR.US,D,20191210,000000,4.43,4.5,4.201,4.28,26308,0
+ATYR.US,D,20191211,000000,4.3,4.405,4.221,4.4,17432,0
+ATYR.US,D,20191212,000000,4.1,4.36,3.71,3.95,227174,0
+ATYR.US,D,20191213,000000,4.1,4.19,3.97,4.15,85141,0
+ATYR.US,D,20191216,000000,4.2,4.28,4.0142,4.15,28150,0
+ATYR.US,D,20191217,000000,4.09,4.22,3.96,4,19497,0
+ATYR.US,D,20191218,000000,4,4.12,3.96,3.96,22665,0
+ATYR.US,D,20191219,000000,4.1378,4.209,4,4.15,20484,0
+ATYR.US,D,20191220,000000,4.05,4.19,4.03,4.19,22261,0
+ATYR.US,D,20191223,000000,4.1737,4.27,4.0758,4.18,52951,0
+ATYR.US,D,20191224,000000,4.21,4.2109,4.02,4.2087,39026,0
+ATYR.US,D,20191226,000000,4.224,4.3799,4.111,4.35,63309,0
+ATYR.US,D,20191227,000000,4.4,4.4,4.21,4.23,23774,0
+ATYR.US,D,20191230,000000,4.3,4.3,4.1,4.17,28923,0
+ATYR.US,D,20191231,000000,4.16,4.26,4.16,4.17,22092,0
+ATYR.US,D,20200102,000000,4.27,4.4,4.1275,4.29,16345,0
+ATYR.US,D,20200103,000000,4.21,4.35,4.21,4.26,10287,0
+ATYR.US,D,20200106,000000,7.25,7.62,5.6,6.11,10672206,0
+ATYR.US,D,20200107,000000,5.72,6.25,5.21,5.87,801432,0
+ATYR.US,D,20200108,000000,5.6,5.9557,5.5,5.77,202351,0
+ATYR.US,D,20200109,000000,5.85,6,5.53,5.69,151215,0
+ATYR.US,D,20200110,000000,5.64,5.98,5.55,5.9,150274,0
+ATYR.US,D,20200113,000000,5.89,6.06,5.59,5.7,132405,0
+ATYR.US,D,20200114,000000,5.79,6.1,5.79,6.02,88205,0
+ATYR.US,D,20200115,000000,6.19,6.95,6.02,6.83,403012,0
+ATYR.US,D,20200116,000000,6.83,7.13,6.6001,7.06,182986,0
+ATYR.US,D,20200117,000000,6.1,6.53,6.03,6.16,310983,0
+ATYR.US,D,20200121,000000,6.37,6.74,5.99,6.04,225465,0
+ATYR.US,D,20200122,000000,6.1,6.14,5.92,6.03,41343,0
+ATYR.US,D,20200123,000000,6.08,6.13,5.9,5.92,37353,0
+ATYR.US,D,20200124,000000,5.81,5.99,5.8,5.9,41161,0
+ATYR.US,D,20200127,000000,5.54,5.9,5.54,5.71,120584,0
+ATYR.US,D,20200128,000000,5.67,5.79,5.31,5.4,89987,0
+ATYR.US,D,20200129,000000,5.47,5.59,5.4199,5.48,22931,0
+ATYR.US,D,20200130,000000,5.44,5.57,5.131,5.25,91660,0
+ATYR.US,D,20200131,000000,5.2,5.45,4.91,5.07,100275,0
+ATYR.US,D,20200203,000000,5.06,5.47,4.905,5.37,132371,0
+ATYR.US,D,20200204,000000,5.46,5.63,5.27,5.44,163197,0
+ATYR.US,D,20200205,000000,5.41,5.7,4.47,4.51,267678,0
+ATYR.US,D,20200206,000000,4.5,4.66,3.85,3.99,1768789,0
+ATYR.US,D,20200207,000000,4.03,4.2,4,4.08,374381,0
+ATYR.US,D,20200210,000000,4.07,4.1,3.92,3.97,253377,0
+ATYR.US,D,20200211,000000,3.96,4.1079,3.76,3.96,568318,0
+ATYR.US,D,20200212,000000,4.01,4.02,3.9,3.99,269307,0
+ATYR.US,D,20200213,000000,3.96,4.25,3.88,4.19,352116,0
+ATYR.US,D,20200214,000000,4.22,4.3,3.95,4.02,190584,0
+ATYR.US,D,20200218,000000,4.09,4.3,3.99,4.22,434383,0
+ATYR.US,D,20200219,000000,4.21,4.3,4.11,4.21,280264,0
+ATYR.US,D,20200220,000000,4.24,4.4,4.08,4.37,247091,0
+ATYR.US,D,20200221,000000,4.35,4.44,4.24,4.27,99655,0
+ATYR.US,D,20200224,000000,4.23,4.4172,4.05,4.16,143165,0
+ATYR.US,D,20200225,000000,4.15,4.27,3.85,3.9,164088,0
+ATYR.US,D,20200226,000000,3.9,4.0499,3.75,3.82,134363,0
+ATYR.US,D,20200227,000000,3.88,4.02,3.47,3.63,173421,0
+ATYR.US,D,20200228,000000,3.58,3.91,3.52,3.71,96363,0
+ATYR.US,D,20200302,000000,3.79,4.06,3.72,3.91,208404,0
+ATYR.US,D,20200303,000000,4.01,4.05,3.65,3.72,104446,0
+ATYR.US,D,20200304,000000,3.91,4.3,3.9,4.25,214487,0
+ATYR.US,D,20200305,000000,4.25,4.41,4.0501,4.07,86010,0
+ATYR.US,D,20200306,000000,3.99,4.0904,3.77,3.83,108337,0
+ATYR.US,D,20200309,000000,3.6,3.78,3.3,3.36,137654,0
+ATYR.US,D,20200310,000000,3.51,3.66,3.15,3.43,116385,0
+ATYR.US,D,20200311,000000,3.32,3.32,2.96,3.03,154251,0
+ATYR.US,D,20200312,000000,2.8,2.9,2.53,2.73,184560,0
+ATYR.US,D,20200313,000000,3.09,3.09,2.38,2.68,187724,0
+ATYR.US,D,20200316,000000,2.49,2.63,2.15,2.17,177474,0
+ATYR.US,D,20200317,000000,2.3,2.42,2.17,2.38,94112,0
+ATYR.US,D,20200318,000000,2.31,2.55,2.19,2.22,122772,0
+ATYR.US,D,20200319,000000,2.27,2.55,2.13,2.48,92941,0
+ATYR.US,D,20200320,000000,2.5,2.95,2.5,2.58,128893,0
+ATYR.US,D,20200323,000000,2.75,3.06,2.48,2.65,192354,0
+ATYR.US,D,20200324,000000,2.84,2.965,2.54,2.78,127652,0
+ATYR.US,D,20200325,000000,2.82,3.37,2.8,3.1,465237,0
+ATYR.US,D,20200326,000000,3.16,3.35,3.05,3.08,105876,0
+ATYR.US,D,20200327,000000,2.92,3.28,2.71,3.24,175459,0
+ATYR.US,D,20200330,000000,3.22,3.22,2.81,2.87,126911,0
+ATYR.US,D,20200331,000000,2.81,2.94,2.65,2.8,54191,0
+ATYR.US,D,20200401,000000,2.66,2.8,2.47,2.55,63845,0
+ATYR.US,D,20200402,000000,2.47,2.7,2.45,2.56,56509,0
+ATYR.US,D,20200403,000000,2.56,2.97,2.4,2.9,140073,0
+ATYR.US,D,20200406,000000,2.92,3.156,2.68,2.71,99125,0
+ATYR.US,D,20200407,000000,2.72,2.8274,2.64,2.68,44085,0
+ATYR.US,D,20200408,000000,2.66,2.94,2.66,2.88,91746,0
+ATYR.US,D,20200409,000000,2.91,2.9597,2.7,2.82,53884,0
+ATYR.US,D,20200413,000000,2.78,2.86,2.73,2.73,28498,0
+ATYR.US,D,20200414,000000,2.75,2.9,2.75,2.83,63854,0
+ATYR.US,D,20200415,000000,2.83,2.955,2.7598,2.91,84122,0
+ATYR.US,D,20200416,000000,2.9899,2.9899,2.85,2.88,20873,0
+ATYR.US,D,20200417,000000,2.9075,2.97,2.87,2.97,29793,0
+ATYR.US,D,20200420,000000,2.96,3.2433,2.96,3.09,150079,0
+ATYR.US,D,20200421,000000,3.48,3.78,3.08,3.25,2622655,0
+ATYR.US,D,20200422,000000,3.38,3.75,3.0001,3.68,519481,0
+ATYR.US,D,20200423,000000,3.75,3.91,3.45,3.84,390637,0
+ATYR.US,D,20200424,000000,3.84,3.8799,3.33,3.62,215123,0
+ATYR.US,D,20200427,000000,3.7,3.8387,3.62,3.76,91315,0
+ATYR.US,D,20200428,000000,3.8,3.8,3.45,3.75,116304,0
+ATYR.US,D,20200429,000000,3.77,3.8483,3.56,3.69,101691,0
+ATYR.US,D,20200430,000000,3.73,3.7595,3.55,3.59,84926,0
+ATYR.US,D,20200501,000000,3.59,3.59,3.3,3.44,102915,0
+ATYR.US,D,20200504,000000,3.44,3.57,3.3872,3.56,22205,0
+ATYR.US,D,20200505,000000,3.63,3.65,3.53,3.6,43101,0
+ATYR.US,D,20200506,000000,3.6,3.8,3.43,3.65,74915,0
+ATYR.US,D,20200507,000000,3.64,3.8,3.5709,3.78,57371,0
+ATYR.US,D,20200508,000000,3.835,3.9,3.71,3.9,58574,0
+ATYR.US,D,20200511,000000,3.9,4.2,3.83,4.09,215479,0
+ATYR.US,D,20200512,000000,4.14,4.18,3.75,3.87,146770,0
+ATYR.US,D,20200513,000000,4.19,4.19,3.373,3.71,199067,0
+ATYR.US,D,20200514,000000,3.72,3.72,3.4601,3.6,137600,0
+ATYR.US,D,20200515,000000,3.66,3.84,3.6156,3.84,60663,0
+ATYR.US,D,20200518,000000,3.96,3.97,3.7,3.74,83586,0
+ATYR.US,D,20200519,000000,3.76,3.85,3.6,3.6,37341,0
+ATYR.US,D,20200520,000000,3.62,3.8,3.62,3.67,125444,0
+ATYR.US,D,20200521,000000,3.65,3.75,3.605,3.7,58372,0
+ATYR.US,D,20200522,000000,3.6664,4.2,3.6539,4.12,204438,0
+ATYR.US,D,20200526,000000,4.25,4.5,3.83,4.06,165384,0
+ATYR.US,D,20200527,000000,4.2,4.2,3.8701,3.92,72906,0
+ATYR.US,D,20200528,000000,3.92,4,3.71,3.71,66057,0
+ATYR.US,D,20200529,000000,3.71,3.9299,3.709,3.74,46319,0
+ATYR.US,D,20200601,000000,3.75,4.03,3.75,3.88,75703,0
+ATYR.US,D,20200602,000000,3.88,3.9505,3.76,3.89,49516,0
+ATYR.US,D,20200603,000000,3.85,3.9156,3.7,3.74,72057,0
+ATYR.US,D,20200604,000000,3.78,3.88,3.67,3.83,75288,0
+ATYR.US,D,20200605,000000,3.89,4.03,3.82,3.9,48956,0
+ATYR.US,D,20200608,000000,3.9,4,3.88,3.96,75061,0
+ATYR.US,D,20200609,000000,3.96,4.03,3.85,4.02,78652,0
+ATYR.US,D,20200610,000000,4,4.0254,3.85,3.92,48669,0
+ATYR.US,D,20200611,000000,3.75,3.86,3.42,3.44,138314,0
+ATYR.US,D,20200612,000000,3.6,3.615,3.43,3.45,58402,0
+ATYR.US,D,20200615,000000,3.6,3.76,3.5,3.74,131375,0
+ATYR.US,D,20200616,000000,3.9,3.9,3.66,3.825,114505,0
+ATYR.US,D,20200617,000000,3.83,3.97,3.67,3.87,188394,0
+ATYR.US,D,20200618,000000,3.9,3.97,3.7,3.92,108264,0
+ATYR.US,D,20200619,000000,3.98,4.32,3.93,4.23,210997,0
+ATYR.US,D,20200622,000000,4.3,4.32,4.0001,4.12,127173,0
+ATYR.US,D,20200623,000000,3.94,4.16,3.81,3.94,155679,0
+ATYR.US,D,20200624,000000,4.12,4.18,3.86,4.11,136453,0
+ATYR.US,D,20200625,000000,4.16,4.65,4.1,4.49,374443,0
+ATYR.US,D,20200626,000000,4.68,4.7499,4.19,4.44,125411,0
+ATYR.US,D,20200629,000000,4.4,4.7,4.3101,4.58,106185,0
+ATYR.US,D,20200630,000000,4.54,4.5999,4.43,4.44,68383,0
+ATYR.US,D,20200701,000000,4.44,4.4582,4.2302,4.3,47601,0
+ATYR.US,D,20200702,000000,4.13,4.49,4.1,4.26,41859,0
+ATYR.US,D,20200706,000000,4.27,4.345,4.16,4.25,37931,0
+ATYR.US,D,20200707,000000,4.25,4.38,4.22,4.28,55676,0
+ATYR.US,D,20200708,000000,4.31,4.4185,4.195,4.33,65238,0
+ATYR.US,D,20200709,000000,4.32,4.43,4.2,4.24,46876,0
+ATYR.US,D,20200710,000000,4.3,4.39,4.16,4.25,34887,0
+ATYR.US,D,20200713,000000,4.21,4.38,3.88,3.88,62356,0
+ATYR.US,D,20200714,000000,3.95,4.21,3.7208,4.16,80819,0
+ATYR.US,D,20200715,000000,4.17,4.55,4.0526,4.5,212467,0
+ATYR.US,D,20200716,000000,4.4,4.55,4.35,4.51,44574,0
+ATYR.US,D,20200717,000000,4.54,5.17,4.4101,5.09,258106,0
+ATYR.US,D,20200720,000000,5.25,5.4799,5.1038,5.39,185735,0
+ATYR.US,D,20200721,000000,5.31,5.3883,4.91,5.15,151877,0
+ATYR.US,D,20200722,000000,5.28,5.28,4.36,4.47,209291,0
+ATYR.US,D,20200723,000000,4.47,4.7299,4.37,4.52,105578,0
+ATYR.US,D,20200724,000000,4.5,4.53,4.35,4.4,29232,0
+ATYR.US,D,20200727,000000,4.45,4.5399,4.02,4.19,56295,0
+ATYR.US,D,20200728,000000,4.5865,4.5865,3.99,4.14,58957,0
+ATYR.US,D,20200729,000000,4.14,4.19,4,4.07,45993,0
+ATYR.US,D,20200730,000000,4.09,4.13,3.95,4.06,62873,0
+ATYR.US,D,20200731,000000,4.1,4.17,3.89,3.95,61512,0
+ATYR.US,D,20200803,000000,3.95,4.05,3.83,3.9,168093,0
+ATYR.US,D,20200804,000000,3.91,4.05,3.85,3.97,59022,0
+ATYR.US,D,20200805,000000,3.94,4.0999,3.9,4.03,71933,0
+ATYR.US,D,20200806,000000,4.08,4.08,3.92,3.99,47696,0
+ATYR.US,D,20200807,000000,4,4.06,3.91,4,60815,0
+ATYR.US,D,20200810,000000,4.07,4.1,3.95,4,79006,0
+ATYR.US,D,20200811,000000,4.1998,4.21,3.8,3.82,111157,0
+ATYR.US,D,20200812,000000,3.82,3.8405,3.59,3.64,78389,0
+ATYR.US,D,20200813,000000,3.65,3.99,3.5004,3.91,157995,0
+ATYR.US,D,20200814,000000,3.91,3.9483,3.69,3.81,77886,0
+ATYR.US,D,20200817,000000,4.2,4.2251,3.9,4.17,214762,0
+ATYR.US,D,20200818,000000,4.24,4.7,4.2,4.39,201118,0
+ATYR.US,D,20200819,000000,4.39,4.65,4.2757,4.63,112601,0
+ATYR.US,D,20200820,000000,4.655,4.655,4.4795,4.63,46185,0
+ATYR.US,D,20200821,000000,4.51,4.6,4.31,4.43,45979,0
+ATYR.US,D,20200824,000000,4.25,4.45,3.86,4.03,94538,0
+ATYR.US,D,20200825,000000,3.97,4.4,3.97,4.31,139062,0
+ATYR.US,D,20200826,000000,4.3,4.39,4.2351,4.38,31360,0
+ATYR.US,D,20200827,000000,4.33,4.34,3.82,3.91,161708,0
+ATYR.US,D,20200828,000000,3.91,4.02,3.8101,3.94,29458,0
+ATYR.US,D,20200831,000000,3.9,3.9,3.71,3.76,81216,0
+ATYR.US,D,20200901,000000,3.76,4.01,3.63,3.9,211533,0
+ATYR.US,D,20200902,000000,4.0302,4.09,3.8201,4,561594,0
+ATYR.US,D,20200903,000000,4.06,4.07,3.77,3.92,162766,0
+ATYR.US,D,20200904,000000,3.94,3.94,3.62,3.72,110137,0
+ATYR.US,D,20200908,000000,3.7,3.98,3.7,3.75,91394,0
+ATYR.US,D,20200909,000000,3.73,3.9499,3.7286,3.85,44394,0
+ATYR.US,D,20200910,000000,3.86,4.0499,3.812,3.91,97865,0
+ATYR.US,D,20200911,000000,3.97,3.9803,3.57,3.59,128964,0
+ATYR.US,D,20200914,000000,3.6,3.87,3.6,3.77,81811,0
+ATYR.US,D,20200915,000000,3.92,4.2,3.8,4.11,108459,0
+ATYR.US,D,20200916,000000,4.23,4.4,4.051,4.2,175636,0
+ATYR.US,D,20200917,000000,4.2,4.3402,4.1554,4.22,88355,0
+ATYR.US,D,20200918,000000,4.27,4.35,4.2,4.31,74229,0
+ATYR.US,D,20200921,000000,4.32,4.32,3.93,4.03,88096,0
+ATYR.US,D,20200922,000000,4.09,4.18,3.81,3.89,75360,0
+ATYR.US,D,20200923,000000,3.97,3.9926,3.82,3.8555,54050,0
+ATYR.US,D,20200924,000000,3.87,3.9407,3.8,3.85,15837,0
+ATYR.US,D,20200925,000000,3.8785,3.98,3.7,3.71,88964,0
+ATYR.US,D,20200928,000000,3.73,3.81,3.6291,3.66,46005,0
+ATYR.US,D,20200929,000000,3.68,3.6936,3.25,3.27,274612,0
+ATYR.US,D,20200930,000000,3.31,3.41,3.23,3.23,109932,0
+ATYR.US,D,20201001,000000,3.25,3.3399,3.23,3.28,43740,0
+ATYR.US,D,20201002,000000,3.15,3.25,3.08,3.1,82548,0
+ATYR.US,D,20201005,000000,3.11,3.33,3.11,3.3,35227,0
+ATYR.US,D,20201006,000000,3.36,3.42,3.275,3.28,34652,0
+ATYR.US,D,20201007,000000,3.27,3.477,3.215,3.3,65721,0
+ATYR.US,D,20201008,000000,3.37,3.55,3.367,3.49,120516,0
+ATYR.US,D,20201009,000000,3.55,3.66,3.37,3.46,110689,0
+ATYR.US,D,20201012,000000,3.48,3.59,3.4319,3.52,46580,0
+ATYR.US,D,20201013,000000,3.52,3.67,3.45,3.67,34767,0
+ATYR.US,D,20201014,000000,3.69,3.69,3.48,3.5,93702,0
+ATYR.US,D,20201015,000000,3.49,3.49,3.36,3.42,33199,0
+ATYR.US,D,20201016,000000,3.41,3.53,3.36,3.43,23786,0
+ATYR.US,D,20201019,000000,3.49,3.49,3.3873,3.46,27193,0
+ATYR.US,D,20201020,000000,3.46,3.53,3.3573,3.39,29215,0
+ATYR.US,D,20201021,000000,3.42,3.49,3.21,3.26,46352,0
+ATYR.US,D,20201022,000000,3.27,3.45,3.27,3.3,37998,0
+ATYR.US,D,20201023,000000,3.335,3.38,3.2301,3.31,30057,0
+ATYR.US,D,20201026,000000,3.43,3.45,3.14,3.26,94682,0
+ATYR.US,D,20201027,000000,3.29,3.29,3.1601,3.22,26055,0
+ATYR.US,D,20201028,000000,3.16,3.16,2.93,3.09,54943,0
+ATYR.US,D,20201029,000000,3.06,3.27,3.05,3.27,61636,0
+ATYR.US,D,20201030,000000,3.28,3.28,3.07,3.17,29871,0
+ATYR.US,D,20201102,000000,3.19,3.19,3.01,3.07,43487,0
+ATYR.US,D,20201103,000000,3.07,3.21,3.05,3.21,32720,0
+ATYR.US,D,20201104,000000,3.19,3.3,3.05,3.18,51204,0
+ATYR.US,D,20201105,000000,3.26,3.3,3.175,3.29,49213,0
+ATYR.US,D,20201106,000000,3.25,3.25,3.1,3.17,23940,0
+ATYR.US,D,20201109,000000,3.25,3.3,3.09,3.11,38555,0
+ATYR.US,D,20201110,000000,3.13,3.2399,3.08,3.09,46950,0
+ATYR.US,D,20201111,000000,3.12,3.34,3.12,3.3,66091,0
+ATYR.US,D,20201112,000000,3.3,3.47,3.28,3.36,187899,0
+ATYR.US,D,20201113,000000,3.4,3.5,3.3217,3.38,116966,0
+ATYR.US,D,20201116,000000,3.38,3.38,3.15,3.32,107197,0
+ATYR.US,D,20201117,000000,3.26,3.44,3.25,3.27,86590,0
+ATYR.US,D,20201118,000000,3.4,3.43,3.2801,3.3,169698,0
+ATYR.US,D,20201119,000000,3.31,3.3699,3.28,3.32,27522,0
+ATYR.US,D,20201120,000000,3.35,3.3745,3.23,3.33,56828,0
+ATYR.US,D,20201123,000000,3.35,3.65,3.34,3.51,172816,0
+ATYR.US,D,20201124,000000,3.51,3.6,3.417,3.51,59826,0
+ATYR.US,D,20201125,000000,3.52,3.72,3.52,3.59,18962,0
+ATYR.US,D,20201127,000000,3.64,3.7,3.52,3.55,46385,0
+ATYR.US,D,20201130,000000,3.6,4.4314,3.57,4.36,268780,0
+ATYR.US,D,20201201,000000,4.36,4.43,4.1,4.2,138449,0
+ATYR.US,D,20201202,000000,4.18,4.21,3.92,4.21,72763,0
+ATYR.US,D,20201203,000000,4.21,4.6304,4.197,4.54,197834,0
+ATYR.US,D,20201204,000000,4.52,4.53,4.3,4.35,122694,0
+ATYR.US,D,20201207,000000,4.49,4.49,4.31,4.33,198991,0
+ATYR.US,D,20201208,000000,4.32,4.32,4.08,4.13,127544,0
+ATYR.US,D,20201209,000000,4.19,4.32,3.99,4.05,241722,0
+ATYR.US,D,20201210,000000,4.1,4.4,4.1,4.3,1687751,0
+ATYR.US,D,20201211,000000,4.9,7.27,4.33,4.64,27877803,0
+ATYR.US,D,20201214,000000,4.65,4.97,4.21,4.66,1189552,0
+ATYR.US,D,20201215,000000,4.5941,4.62,4.22,4.37,443970,0
+ATYR.US,D,20201216,000000,4.42,4.47,4.2101,4.28,149991,0
+ATYR.US,D,20201217,000000,4.33,4.3716,4.02,4.1,261279,0
+ATYR.US,D,20201218,000000,4.12,4.25,4.06,4.06,111649,0
+ATYR.US,D,20201221,000000,4.09,4.44,4.0334,4.25,199376,0
+ATYR.US,D,20201222,000000,4.22,4.29,4.07,4.12,121682,0
+ATYR.US,D,20201223,000000,4.1,4.3599,4.03,4.25,267041,0
+ATYR.US,D,20201224,000000,4.25,4.38,4.16,4.23,96090,0
+ATYR.US,D,20201228,000000,4.25,4.3,4.02,4.28,158938,0
+ATYR.US,D,20201229,000000,4.24,4.29,4.03,4.09,198579,0
+ATYR.US,D,20201230,000000,4.1,4.12,3.8238,3.94,219187,0
+ATYR.US,D,20201231,000000,3.96,3.9603,3.71,3.88,236816,0
+ATYR.US,D,20210104,000000,3.94,4.04,3.77,3.97,1973303,0
+ATYR.US,D,20210105,000000,3.99,4.15,3.61,3.85,1356508,0
+ATYR.US,D,20210106,000000,3.9,3.9,3.68,3.72,467723,0
+ATYR.US,D,20210107,000000,3.71,3.9707,3.71,3.87,335875,0
+ATYR.US,D,20210108,000000,3.97,3.9997,3.84,3.98,230902,0
+ATYR.US,D,20210111,000000,3.91,4.179,3.9,4.11,262254,0
+ATYR.US,D,20210112,000000,4.12,4.19,3.92,4.1,407762,0
+ATYR.US,D,20210113,000000,4.09,4.11,3.9,3.94,166536,0
+ATYR.US,D,20210114,000000,3.94,4.15,3.89,4.1,276513,0
+ATYR.US,D,20210115,000000,4.04,4.24,4.01,4.02,238426,0
+ATYR.US,D,20210119,000000,4.09,4.1687,4.03,4.09,190069,0
+ATYR.US,D,20210120,000000,4.09,4.15,3.86,3.96,191335,0
+ATYR.US,D,20210121,000000,4.01,4.0192,3.85,3.92,231004,0
+ATYR.US,D,20210122,000000,4.02,4.34,3.9,4.03,1094716,0
+ATYR.US,D,20210125,000000,4.1,4.13,3.85,4.09,686646,0
+ATYR.US,D,20210126,000000,4.15,4.17,3.9,3.94,313600,0
+ATYR.US,D,20210127,000000,3.88,3.902,3.53,3.6,449476,0
+ATYR.US,D,20210128,000000,3.65,3.76,3.48,3.53,315610,0
+ATYR.US,D,20210129,000000,3.61,3.85,3.56,3.67,290392,0
+ATYR.US,D,20210201,000000,3.73,3.86,3.61,3.78,376081,0
+ATYR.US,D,20210202,000000,3.78,3.92,3.73,3.92,221855,0
+ATYR.US,D,20210203,000000,3.88,3.9695,3.86,3.89,177606,0
+ATYR.US,D,20210204,000000,3.9,4.6,3.9,4.52,4381745,0
+ATYR.US,D,20210205,000000,5.2389,5.89,4.85,5.54,7539948,0
+ATYR.US,D,20210208,000000,6.66,8.33,6.19,8.06,10772374,0
+ATYR.US,D,20210209,000000,7.66,7.9287,6.9,7.39,2760440,0
+ATYR.US,D,20210210,000000,7.3,7.34,5.66,6.21,2959410,0
+ATYR.US,D,20210211,000000,6.81,6.84,6.01,6.27,1194807,0
+ATYR.US,D,20210212,000000,6.34,6.5665,6.15,6.23,754389,0
+ATYR.US,D,20210216,000000,6.15,6.38,5.87,6.16,1864689,0
+ATYR.US,D,20210217,000000,6.03,6.08,5.684,5.72,778893,0
+ATYR.US,D,20210218,000000,5.55,5.68,5.35,5.41,564059,0
+ATYR.US,D,20210219,000000,5.42,5.89,5.36,5.5,1004698,0
+ATYR.US,D,20210222,000000,5.4,5.59,5.11,5.16,571687,0
+ATYR.US,D,20210223,000000,4.711,4.96,4.22,4.65,810974,0
+ATYR.US,D,20210224,000000,4.79,5.18,4.66,4.77,861916,0
+ATYR.US,D,20210225,000000,4.76,4.92,4.51,4.56,279953,0
+ATYR.US,D,20210226,000000,4.54,4.63,4.25,4.35,233421,0
+ATYR.US,D,20210301,000000,4.58,4.74,4.41,4.67,349196,0
+ATYR.US,D,20210302,000000,4.84,4.96,4.44,4.54,334882,0
+ATYR.US,D,20210303,000000,4.54,4.62,4.27,4.32,358295,0
+ATYR.US,D,20210304,000000,4.26,4.48,4.2101,4.44,526644,0
+ATYR.US,D,20210305,000000,4.44,4.5,3.89,4.22,538141,0
+ATYR.US,D,20210308,000000,4.21,4.535,4.2,4.35,420449,0
+ATYR.US,D,20210309,000000,4.41,5.09,4.41,4.79,1035003,0
+ATYR.US,D,20210310,000000,4.82,4.85,4.31,4.33,468989,0
+ATYR.US,D,20210311,000000,4.62,4.8,4.45,4.79,562059,0
+ATYR.US,D,20210312,000000,4.69,4.9799,4.5901,4.92,1432794,0
+ATYR.US,D,20210315,000000,5.1365,5.21,4.59,4.86,1946672,0
+ATYR.US,D,20210316,000000,4.8335,6.31,4.58,6.14,18996829,0
+ATYR.US,D,20210317,000000,5.72,6.27,5.3601,5.61,5838231,0
+ATYR.US,D,20210318,000000,5.5,5.95,5.22,5.26,2372719,0
+ATYR.US,D,20210319,000000,5.31,5.65,5.16,5.61,1263952,0
+ATYR.US,D,20210322,000000,5.56,5.8,5.2301,5.32,1836753,0
+ATYR.US,D,20210323,000000,5.31,5.35,4.74,4.92,2704207,0
+ATYR.US,D,20210324,000000,5.48,5.5291,4.62,4.66,1729141,0
+ATYR.US,D,20210325,000000,4.54,4.96,4.42,4.81,728600,0
+ATYR.US,D,20210326,000000,4.87,4.87,4.42,4.63,582722,0
+ATYR.US,D,20210329,000000,4.58,4.74,4.2649,4.3,541120,0
+ATYR.US,D,20210330,000000,4.3,4.5,4.11,4.39,477819,0
+ATYR.US,D,20210331,000000,4.39,4.53,4.32,4.45,360364,0
+ATYR.US,D,20210401,000000,4.45,4.59,4.33,4.57,347267,0
+ATYR.US,D,20210405,000000,4.64,4.68,4.35,4.42,289161,0
+ATYR.US,D,20210406,000000,4.44,4.58,4.409,4.51,381554,0
+ATYR.US,D,20210407,000000,4.43,4.49,4.16,4.16,341744,0
+ATYR.US,D,20210408,000000,4.25,4.47,4.1,4.32,1072095,0
+ATYR.US,D,20210409,000000,4.25,4.64,4.13,4.5,1838514,0
+ATYR.US,D,20210412,000000,4.46,4.46,4.01,4.01,842742,0
+ATYR.US,D,20210413,000000,4,4,3.7,3.74,625306,0
+ATYR.US,D,20210414,000000,3.79,4.1356,3.7501,3.98,691247,0
+ATYR.US,D,20210415,000000,3.94,3.9699,3.7,3.7,446872,0
+ATYR.US,D,20210416,000000,3.7,3.8537,3.55,3.77,527751,0
+ATYR.US,D,20210419,000000,3.78,3.87,3.695,3.76,309593,0
+ATYR.US,D,20210420,000000,3.76,3.76,3.59,3.66,221763,0
+ATYR.US,D,20210421,000000,3.67,3.87,3.62,3.81,301192,0
+ATYR.US,D,20210422,000000,3.82,4.035,3.7701,4.02,259040,0
+ATYR.US,D,20210423,000000,4.06,4.06,3.9054,4.03,220634,0
+ATYR.US,D,20210426,000000,3.935,4.2313,3.935,4.18,518051,0
+ATYR.US,D,20210427,000000,4.18,4.2,4.05,4.06,282861,0
+ATYR.US,D,20210428,000000,4.06,4.25,3.98,4.21,268245,0
+ATYR.US,D,20210429,000000,4.26,4.26,4.05,4.12,314354,0
+ATYR.US,D,20210430,000000,4.03,4.16,4.03,4.05,104098,0
+ATYR.US,D,20210503,000000,4.16,4.16,3.95,4.11,166278,0
+ATYR.US,D,20210504,000000,4.06,4.09,3.85,3.94,417431,0
+ATYR.US,D,20210505,000000,3.95,4.0625,3.82,3.83,160720,0
+ATYR.US,D,20210506,000000,3.75,3.85,3.6222,3.7,234494,0
+ATYR.US,D,20210507,000000,3.67,3.8601,3.67,3.82,111062,0
+ATYR.US,D,20210510,000000,3.87,3.8747,3.66,3.67,266752,0
+ATYR.US,D,20210511,000000,3.5,3.9,3.5,3.85,247779,0
+ATYR.US,D,20210512,000000,3.8,3.97,3.75,3.85,297713,0
+ATYR.US,D,20210513,000000,3.85,3.85,3.55,3.62,229744,0
+ATYR.US,D,20210514,000000,3.59,3.78,3.52,3.68,304981,0
+ATYR.US,D,20210517,000000,3.61,3.83,3.559,3.66,119574,0
+ATYR.US,D,20210518,000000,3.75,4.07,3.7306,3.96,454106,0
+ATYR.US,D,20210519,000000,3.93,4.1,3.9,4.04,236424,0
+ATYR.US,D,20210520,000000,4.22,4.5,4.16,4.34,776934,0
+ATYR.US,D,20210521,000000,4.44,4.5,4.3,4.45,287535,0
+ATYR.US,D,20210524,000000,4.43,4.45,4.115,4.15,427188,0
+ATYR.US,D,20210525,000000,4.25,4.34,4.15,4.26,170228,0
+ATYR.US,D,20210526,000000,4.28,4.36,4.26,4.28,215143,0
+ATYR.US,D,20210527,000000,4.24,4.43,4.215,4.33,203344,0
+ATYR.US,D,20210528,000000,4.33,4.89,4.33,4.54,880896,0
+ATYR.US,D,20210601,000000,4.54,4.79,4.4205,4.62,437244,0
+ATYR.US,D,20210602,000000,4.62,4.73,4.55,4.67,190685,0
+ATYR.US,D,20210603,000000,4.56,4.6701,4.37,4.55,184816,0
+ATYR.US,D,20210604,000000,4.57,4.6877,4.5001,4.56,119588,0
+ATYR.US,D,20210607,000000,4.6,4.78,4.53,4.67,210849,0
+ATYR.US,D,20210608,000000,4.73,4.77,4.56,4.7,189787,0
+ATYR.US,D,20210609,000000,4.7,4.83,4.65,4.69,247920,0
+ATYR.US,D,20210610,000000,4.69,4.8154,4.63,4.77,701158,0
+ATYR.US,D,20210611,000000,4.85,4.94,4.68,4.75,275130,0
+ATYR.US,D,20210614,000000,4.75,4.8625,4.7,4.73,189012,0
+ATYR.US,D,20210615,000000,4.69,4.93,4.63,4.76,258822,0
+ATYR.US,D,20210616,000000,4.77,4.85,4.64,4.83,249627,0
+ATYR.US,D,20210617,000000,4.79,4.99,4.36,4.67,415453,0
+ATYR.US,D,20210618,000000,4.63,4.7,4.4,4.5,264647,0
+ATYR.US,D,20210621,000000,4.54,4.54,4.18,4.32,289706,0
+ATYR.US,D,20210622,000000,4.33,4.45,4.21,4.42,229440,0
+ATYR.US,D,20210623,000000,4.38,4.55,4.36,4.52,121885,0
+ATYR.US,D,20210624,000000,4.58,4.69,4.55,4.66,118752,0
+ATYR.US,D,20210625,000000,4.71,4.81,4.65,4.81,144817,0
+ATYR.US,D,20210628,000000,4.8,4.9,4.76,4.87,87101,0
+ATYR.US,D,20210629,000000,4.92,4.92,4.77,4.78,86954,0
+ATYR.US,D,20210630,000000,4.76,4.97,4.7,4.88,139868,0
+ATYR.US,D,20210701,000000,4.92,5.08,4.82,5,317027,0
+ATYR.US,D,20210702,000000,5,5.01,4.74,4.84,136389,0
+ATYR.US,D,20210706,000000,4.8,4.9,4.71,4.74,616472,0
+ATYR.US,D,20210707,000000,4.74,4.74,4.46,4.56,128210,0
+ATYR.US,D,20210708,000000,4.48,4.7,4.44,4.68,134381,0
+ATYR.US,D,20210709,000000,4.72,4.8,4.53,4.76,108498,0
+ATYR.US,D,20210712,000000,4.77,4.77,4.61,4.68,77398,0
+ATYR.US,D,20210713,000000,4.7,4.71,4.46,4.6,140535,0
+ATYR.US,D,20210714,000000,4.64,4.64,4.42,4.45,83305,0
+ATYR.US,D,20210715,000000,4.45,4.55,4.37,4.45,170239,0
+ATYR.US,D,20210716,000000,4.46,4.59,4.44,4.5,156522,0
+ATYR.US,D,20210719,000000,4.36,4.49,4.22,4.22,211737,0
+ATYR.US,D,20210720,000000,4.23,4.5464,4.23,4.47,212654,0
+ATYR.US,D,20210721,000000,4.45,4.8,4.369,4.48,487796,0
+ATYR.US,D,20210722,000000,4.44,4.51,4.26,4.45,235242,0
+ATYR.US,D,20210723,000000,4.42,4.6299,4.3,4.46,283493,0
+ATYR.US,D,20210726,000000,4.44,4.58,4.41,4.41,102532,0
+ATYR.US,D,20210727,000000,4.36,4.76,4.3,4.45,809155,0
+ATYR.US,D,20210728,000000,4.44,4.6473,4.36,4.58,152801,0
+ATYR.US,D,20210729,000000,4.58,4.65,4.55,4.58,106803,0
+ATYR.US,D,20210730,000000,4.61,4.755,4.61,4.66,198422,0
+ATYR.US,D,20210802,000000,4.69,4.76,4.65,4.67,139974,0
+ATYR.US,D,20210803,000000,4.66,4.7,4.5,4.55,199382,0
+ATYR.US,D,20210804,000000,4.5,4.6599,4.5,4.57,79586,0
+ATYR.US,D,20210805,000000,4.62,4.7278,4.55,4.72,125211,0
+ATYR.US,D,20210806,000000,4.73,4.74,4.6,4.7,69832,0
+ATYR.US,D,20210809,000000,4.7,4.8,4.66,4.78,156511,0
+ATYR.US,D,20210810,000000,4.84,4.84,4.71,4.8,175709,0
+ATYR.US,D,20210811,000000,4.77,4.84,4.66,4.84,203729,0
+ATYR.US,D,20210812,000000,4.76,4.93,4.68,4.92,187726,0
+ATYR.US,D,20210813,000000,4.95,4.95,4.76,4.83,114606,0
+ATYR.US,D,20210816,000000,4.84,4.84,4.58,4.69,120350,0
+ATYR.US,D,20210817,000000,4.63,4.71,4.51,4.67,99722,0
+ATYR.US,D,20210818,000000,4.66,4.8044,4.5901,4.67,103861,0
+ATYR.US,D,20210819,000000,4.6,4.7,4.5,4.52,105145,0
+ATYR.US,D,20210820,000000,4.52,4.67,4.52,4.59,89028,0
+ATYR.US,D,20210823,000000,4.65,4.92,4.59,4.91,199554,0
+ATYR.US,D,20210824,000000,4.91,5.1199,4.91,5.09,163890,0
+ATYR.US,D,20210825,000000,5.08,5.28,5,5.25,148416,0
+ATYR.US,D,20210826,000000,5.25,5.33,5.1629,5.19,113539,0
+ATYR.US,D,20210827,000000,5.15,5.4,5.15,5.32,143604,0
+ATYR.US,D,20210830,000000,5.38,5.54,5.23,5.49,150832,0
+ATYR.US,D,20210831,000000,5.49,5.62,5.35,5.515,222213,0
+ATYR.US,D,20210901,000000,5.46,5.52,5.37,5.46,140089,0
+ATYR.US,D,20210902,000000,5.47,5.5173,5.3996,5.48,94593,0
+ATYR.US,D,20210903,000000,5.44,5.5,5.38,5.49,75629,0
+ATYR.US,D,20210907,000000,5.45,5.52,5.36,5.45,108199,0
+ATYR.US,D,20210908,000000,5.41,5.41,5.15,5.3,117620,0
+ATYR.US,D,20210909,000000,5.28,5.59,5.28,5.55,200380,0
+ATYR.US,D,20210910,000000,5.6,5.6,5.44,5.48,119572,0
+ATYR.US,D,20210913,000000,6.3,9.29,5.84,9.15,114768040,0
+ATYR.US,D,20210914,000000,12.31,12.97,8.8,9,108863627,0
+ATYR.US,D,20210915,000000,8.6126,9.68,8.27,8.52,16764330,0
+ATYR.US,D,20210916,000000,9.2631,11.46,9.02,10.26,50617206,0
+ATYR.US,D,20210917,000000,9.85,10.54,9.31,10.31,8669072,0
+ATYR.US,D,20210920,000000,9.9,10.65,9.77,10.22,4131184,0
+ATYR.US,D,20210921,000000,10.62,12.34,10.35,12.01,8681487,0
+ATYR.US,D,20210922,000000,11.76,11.99,10.82,11.52,3105804,0
+ATYR.US,D,20210923,000000,11.71,13.1,11.58,12.48,8676573,0
+ATYR.US,D,20210924,000000,12.15,12.17,10,10.25,2985741,0
+ATYR.US,D,20210927,000000,10.54,10.64,9.85,9.9,1196121,0
+ATYR.US,D,20210928,000000,9.8435,10.35,9.7101,9.76,1384817,0
+ATYR.US,D,20210929,000000,9.75,9.85,8.81,8.87,1117148,0
+ATYR.US,D,20210930,000000,8.85,9.36,8.78,9.08,743315,0
+ATYR.US,D,20211001,000000,9.03,9.0971,8.55,8.56,684363,0
+ATYR.US,D,20211004,000000,8.62,8.93,8.55,8.73,552063,0
+ATYR.US,D,20211005,000000,8.72,8.82,8.21,8.54,1136857,0
+ATYR.US,D,20211006,000000,8.37,8.79,8.37,8.53,636710,0
+ATYR.US,D,20211007,000000,8.55,8.7,8.41,8.51,790608,0
+ATYR.US,D,20211008,000000,8.5,9.5,8.43,8.89,2057316,0
+ATYR.US,D,20211011,000000,8.76,9.66,8.52,9.42,754314,0
+ATYR.US,D,20211012,000000,9.94,9.95,9.15,9.47,842897,0
+ATYR.US,D,20211013,000000,9.44,9.7592,9.361,9.5,601368,0
+ATYR.US,D,20211014,000000,9.43,9.8,8.97,9.14,658607,0
+ATYR.US,D,20211015,000000,9.25,9.3,8.68,8.71,365111,0
+ATYR.US,D,20211018,000000,8.86,8.88,8.43,8.6,360969,0
+ATYR.US,D,20211019,000000,8.5,8.89,8.475,8.78,274130,0
+ATYR.US,D,20211020,000000,8.71,8.86,8.6,8.64,249312,0
+ATYR.US,D,20211021,000000,8.6,8.7474,8.4749,8.57,243060,0
+ATYR.US,D,20211022,000000,8.48,8.58,8.36,8.53,425427,0
+ATYR.US,D,20211025,000000,8.42,8.69,8.4,8.62,296417,0
+ATYR.US,D,20211026,000000,8.62,8.7,8.44,8.47,173861,0
+ATYR.US,D,20211027,000000,8.5,8.88,8.4,8.64,310424,0
+ATYR.US,D,20211028,000000,8.65,8.9,8.64,8.85,245843,0
+ATYR.US,D,20211029,000000,8.75,8.8899,8.52,8.59,136842,0
+ATYR.US,D,20211101,000000,8.57,8.82,8.46,8.74,102022,0
+ATYR.US,D,20211102,000000,8.78,8.78,8.5901,8.76,99010,0
+ATYR.US,D,20211103,000000,8.7,9.24,8.66,8.81,276378,0
+ATYR.US,D,20211104,000000,8.68,8.76,8.36,8.5,223421,0
+ATYR.US,D,20211105,000000,8.37,8.56,8.27,8.42,199801,0
+ATYR.US,D,20211108,000000,8.41,8.6019,8.38,8.45,121638,0
+ATYR.US,D,20211109,000000,8.41,8.64,8.26,8.58,305747,0
+ATYR.US,D,20211110,000000,8.53,8.7,8.3,8.31,227566,0
+ATYR.US,D,20211111,000000,8.5,8.85,8.355,8.63,363502,0
+ATYR.US,D,20211112,000000,8.72,8.9,8.45,8.73,354028,0
+ATYR.US,D,20211115,000000,8.77,8.77,8.37,8.61,242911,0
+ATYR.US,D,20211116,000000,8.65,8.69,8.37,8.52,195789,0
+ATYR.US,D,20211117,000000,8.49,8.63,8.38,8.48,240548,0
+ATYR.US,D,20211118,000000,8.52,8.56,8.31,8.4,221737,0
+ATYR.US,D,20211119,000000,8.32,8.4,8.06,8.2,300933,0
+ATYR.US,D,20211122,000000,8.18,8.27,7.98,8,347920,0
+ATYR.US,D,20211123,000000,7.82,8.14,7.6626,8.06,373428,0
+ATYR.US,D,20211124,000000,7.97,8.14,7.76,8.1,218993,0
+ATYR.US,D,20211126,000000,7.94,8.14,7.84,8.06,50814,0
+ATYR.US,D,20211129,000000,8.06,8.1,7.87,7.91,150812,0
+ATYR.US,D,20211130,000000,7.97,8.41,7.75,8.34,315835,0
+ATYR.US,D,20211201,000000,8.33,8.78,8.06,8.09,310823,0
+ATYR.US,D,20211202,000000,8,8.2,7.885,8.06,184466,0
+ATYR.US,D,20211203,000000,8.07,8.07,7.71,7.8,271828,0
+ATYR.US,D,20211206,000000,7.81,7.89,7.5183,7.8,224004,0
+ATYR.US,D,20211207,000000,7.91,8.28,7.875,8.19,140541,0
+ATYR.US,D,20211208,000000,8.13,8.7,8.0387,8.61,158180,0
+ATYR.US,D,20211209,000000,8.52,8.78,8.19,8.19,146511,0
+ATYR.US,D,20211210,000000,8.06,8.33,7.95,8.03,100207,0
+ATYR.US,D,20211213,000000,8.03,8.11,7.831,7.96,104705,0
+ATYR.US,D,20211214,000000,7.82,7.92,7.7001,7.78,143161,0
+ATYR.US,D,20211215,000000,7.69,8.105,7.59,8.06,166107,0
+ATYR.US,D,20211216,000000,8.08,8.16,7.82,7.96,149443,0
+ATYR.US,D,20211217,000000,7.8,8.14,7.65,8,677308,0
+ATYR.US,D,20211220,000000,7.85,8,7.73,7.94,252273,0
+ATYR.US,D,20211221,000000,8,8.05,7.7,7.77,171495,0
+ATYR.US,D,20211222,000000,7.77,7.92,7.65,7.78,93483,0
+ATYR.US,D,20211223,000000,7.74,8.02,7.66,7.85,60715,0
+ATYR.US,D,20211227,000000,7.83,7.86,7.61,7.66,113011,0
+ATYR.US,D,20211228,000000,7.6,7.69,7.38,7.4,145104,0
+ATYR.US,D,20211229,000000,7.41,7.4854,7.23,7.29,114142,0
+ATYR.US,D,20211230,000000,7.39,7.665,7.29,7.5,139272,0
+ATYR.US,D,20211231,000000,7.5,7.77,7.44,7.47,88412,0
+ATYR.US,D,20220103,000000,7.1,7.72,7.09,7.54,201903,0
+ATYR.US,D,20220104,000000,7.5,7.54,7.26,7.42,117519,0
+ATYR.US,D,20220105,000000,7.35,8.25,7.11,7.27,1624562,0
+ATYR.US,D,20220106,000000,7.19,7.39,6.95,7.15,154593,0
+ATYR.US,D,20220107,000000,7.09,7.15,6.66,6.75,212368,0
+ATYR.US,D,20220110,000000,6.67,6.87,6.56,6.85,409347,0
+ATYR.US,D,20220111,000000,6.95,7,6.86,6.95,153447,0
+ATYR.US,D,20220112,000000,6.92,7.08,6.72,6.74,133227,0
+ATYR.US,D,20220113,000000,6.8,6.82,6.52,6.69,103486,0
+ATYR.US,D,20220114,000000,6.57,6.8,6.48,6.7,147077,0
+ATYR.US,D,20220118,000000,6.68,6.84,6.5,6.52,85706,0
+ATYR.US,D,20220119,000000,6.49,6.6899,6.44,6.5,69390,0
+ATYR.US,D,20220120,000000,6.49,6.71,6.3,6.3,68590,0
+ATYR.US,D,20220121,000000,6.21,6.31,5.94,5.99,160867,0
+ATYR.US,D,20220124,000000,5.81,6.14,5.34,6.05,256143,0
+ATYR.US,D,20220125,000000,5.98,6.05,5.681,5.93,71231,0
+ATYR.US,D,20220126,000000,5.99,6.14,5.65,5.65,106562,0
+ATYR.US,D,20220127,000000,5.76,6.0899,5.35,5.38,147783,0
+ATYR.US,D,20220128,000000,5.35,5.51,5.27,5.38,156595,0
+ATYR.US,D,20220131,000000,5.45,5.7699,5.45,5.69,138157,0
+ATYR.US,D,20220201,000000,5.79,6.1099,5.65,5.78,110974,0
+ATYR.US,D,20220202,000000,5.86,5.96,5.469,5.56,89705,0
+ATYR.US,D,20220203,000000,5.47,5.57,5.45,5.52,39419,0
+ATYR.US,D,20220204,000000,5.49,5.67,5.26,5.63,74131,0
+ATYR.US,D,20220207,000000,5.51,5.81,5.32,5.56,91384,0
+ATYR.US,D,20220208,000000,5.68,5.69,5.42,5.61,90995,0
+ATYR.US,D,20220209,000000,5.64,5.86,5.48,5.81,101076,0
+ATYR.US,D,20220210,000000,5.77,5.9445,5.51,5.54,118442,0
+ATYR.US,D,20220211,000000,5.61,5.66,5.25,5.39,102263,0
+ATYR.US,D,20220214,000000,5.4,5.4,5.15,5.16,88989,0
+ATYR.US,D,20220215,000000,5.28,5.39,5.21,5.26,68843,0
+ATYR.US,D,20220216,000000,5.21,5.252,5.03,5.2,127366,0
+ATYR.US,D,20220217,000000,5.13,5.25,5.06,5.1,94522,0
+ATYR.US,D,20220218,000000,5.09,5.23,4.955,5.01,112606,0
+ATYR.US,D,20220222,000000,4.88,5.19,4.88,5.1,117703,0
+ATYR.US,D,20220223,000000,5.17,5.18,5,5.03,104804,0
+ATYR.US,D,20220224,000000,4.91,5.07,4.82,5.05,104868,0
+ATYR.US,D,20220225,000000,5.04,5.12,4.91,5.05,67768,0
+ATYR.US,D,20220228,000000,4.98,5.11,4.92,4.96,73041,0
+ATYR.US,D,20220301,000000,4.91,5.04,4.86,4.99,85604,0
+ATYR.US,D,20220302,000000,4.9407,5.2,4.87,5.16,102455,0
+ATYR.US,D,20220303,000000,5.14,5.3,5.01,5.16,86130,0
+ATYR.US,D,20220304,000000,5.13,5.23,4.96,5.01,44773,0
+ATYR.US,D,20220307,000000,5.02,5.09,4.76,4.85,106635,0
+ATYR.US,D,20220308,000000,4.82,4.94,4.745,4.87,63573,0
+ATYR.US,D,20220309,000000,4.91,5.26,4.88,5.18,85000,0
+ATYR.US,D,20220310,000000,5.15,5.49,5.13,5.27,135341,0
+ATYR.US,D,20220311,000000,4.94,5.38,4.92,5.24,55504,0
+ATYR.US,D,20220314,000000,5.23,5.3464,4.51,4.75,200688,0
+ATYR.US,D,20220315,000000,4.7,4.98,4.61,4.75,110967,0
+ATYR.US,D,20220316,000000,4.76,4.99,4.55,4.8,82373,0
+ATYR.US,D,20220317,000000,4.81,5.44,4.81,5.13,43253,0
+ATYR.US,D,20220318,000000,5.11,5.2521,4.92,5.06,69271,0
+ATYR.US,D,20220321,000000,5,5.35,5,5.24,116713,0
+ATYR.US,D,20220322,000000,5.32,5.46,5.2,5.32,46460,0
+ATYR.US,D,20220323,000000,5.51,6.62,5.5,5.98,1156610,0
+ATYR.US,D,20220324,000000,6.2,6.4,5.6501,5.92,481661,0
+ATYR.US,D,20220325,000000,6,6.0753,5.71,5.77,142719,0
+ATYR.US,D,20220328,000000,5.69,5.8183,5.52,5.54,93255,0
+ATYR.US,D,20220329,000000,5.55,5.8399,5.55,5.74,93335,0
+ATYR.US,D,20220330,000000,5.79,5.9,5.45,5.45,97724,0
+ATYR.US,D,20220331,000000,5.46,5.58,5.35,5.35,56664,0
+ATYR.US,D,20220401,000000,5.6,5.97,5.4001,5.59,135214,0
+ATYR.US,D,20220404,000000,5.7,5.85,5.55,5.61,65308,0
+ATYR.US,D,20220405,000000,5.59,5.8027,5.48,5.51,59984,0
+ATYR.US,D,20220406,000000,5.38,5.48,5.351,5.36,55034,0
+ATYR.US,D,20220407,000000,5.35,5.4672,5.1801,5.23,64520,0
+ATYR.US,D,20220408,000000,5.16,5.27,5.06,5.08,84124,0
+ATYR.US,D,20220411,000000,5.01,5.06,4.85,4.9,106525,0
+ATYR.US,D,20220412,000000,4.93,5.13,4.71,4.74,217679,0
+ATYR.US,D,20220413,000000,4.75,5.2599,4.75,5.09,407824,0
+ATYR.US,D,20220414,000000,5.12,5.12,4.92,4.95,130767,0
+ATYR.US,D,20220418,000000,4.94,4.94,4.5,4.56,158747,0
+ATYR.US,D,20220419,000000,4.52,4.69,4.43,4.53,64362,0
+ATYR.US,D,20220420,000000,4.56,4.64,4.46,4.56,102412,0
+ATYR.US,D,20220421,000000,4.57,4.69,4.4,4.41,66874,0
+ATYR.US,D,20220422,000000,4.4,4.4175,4.25,4.32,65564,0
+ATYR.US,D,20220425,000000,4.26,4.45,4.2286,4.36,72656,0
+ATYR.US,D,20220426,000000,4.34,4.41,4.21,4.26,60990,0
+ATYR.US,D,20220427,000000,4.3,4.32,4.15,4.2,117577,0
+ATYR.US,D,20220428,000000,4.22,4.31,4.08,4.18,87234,0
+ATYR.US,D,20220429,000000,4.13,4.24,4.1,4.16,51218,0
+ATYR.US,D,20220502,000000,4.07,4.3,4.07,4.19,47998,0
+ATYR.US,D,20220503,000000,4.23,4.37,4.1885,4.34,39420,0
+ATYR.US,D,20220504,000000,4.34,4.38,4.1501,4.38,78080,0
+ATYR.US,D,20220505,000000,4.29,4.29,4.0501,4.14,52437,0
+ATYR.US,D,20220506,000000,4.09,4.09,3.88,3.905,80401,0
+ATYR.US,D,20220509,000000,3.84,3.9053,3.45,3.59,146614,0
+ATYR.US,D,20220510,000000,3.65,3.69,3.27,3.48,80263,0
+ATYR.US,D,20220511,000000,3.44,3.455,3.11,3.16,181377,0
+ATYR.US,D,20220512,000000,3.26,3.26,2.95,3.02,128592,0
+ATYR.US,D,20220513,000000,3,3.1871,3,3.06,160226,0
+ATYR.US,D,20220516,000000,3.06,3.22,2.97,3.08,108040,0
+ATYR.US,D,20220517,000000,3.15,3.27,3.05,3.2,97973,0
+ATYR.US,D,20220518,000000,3.18,3.185,2.92,3,65768,0
+ATYR.US,D,20220519,000000,2.99,3.0517,2.955,3,91497,0
+ATYR.US,D,20220520,000000,3.05,3.05,2.89,3,79316,0
+ATYR.US,D,20220523,000000,3,3.085,2.85,2.98,82713,0
+ATYR.US,D,20220524,000000,2.92,2.935,2.68,2.81,92380,0
+ATYR.US,D,20220525,000000,2.78,2.87,2.77,2.8,20815,0
+ATYR.US,D,20220526,000000,2.79,2.905,2.7191,2.8,67383,0
+ATYR.US,D,20220527,000000,2.807,2.9,2.807,2.84,67664,0
+ATYR.US,D,20220531,000000,2.9,2.9,2.76,2.81,81640,0
+ATYR.US,D,20220601,000000,2.78,2.9524,2.735,2.79,44254,0
+ATYR.US,D,20220602,000000,2.78,2.95,2.78,2.89,72607,0
+ATYR.US,D,20220603,000000,2.88,2.93,2.8,2.91,66884,0
+ATYR.US,D,20220606,000000,2.98,2.98,2.8001,2.84,53022,0
+ATYR.US,D,20220607,000000,2.84,3.04,2.76,3,140044,0
+ATYR.US,D,20220608,000000,3.01,3.19,2.91,3.05,78022,0
+ATYR.US,D,20220609,000000,3.01,3.0725,2.895,2.94,59801,0
+ATYR.US,D,20220610,000000,2.9,2.91,2.7201,2.82,55428,0
+ATYR.US,D,20220613,000000,2.72,2.78,2.6,2.65,94291,0
+ATYR.US,D,20220614,000000,2.65,2.7,2.6,2.68,81091,0
+ATYR.US,D,20220615,000000,2.72,2.7599,2.6,2.69,79461,0
+ATYR.US,D,20220616,000000,2.6253,2.69,2.6,2.63,39932,0
+ATYR.US,D,20220617,000000,2.69,2.74,2.61,2.64,64888,0
+ATYR.US,D,20220621,000000,2.71,2.84,2.68,2.73,185353,0
+ATYR.US,D,20220622,000000,2.73,2.82,2.6878,2.7,77339,0
+ATYR.US,D,20220623,000000,2.76,2.9,2.74,2.89,244287,0
+ATYR.US,D,20220624,000000,2.95,2.95,2.85,2.86,89399,0
+ATYR.US,D,20220627,000000,2.85,2.93,2.82,2.87,121641,0
+ATYR.US,D,20220628,000000,2.87,2.999,2.7799,2.81,89277,0
+ATYR.US,D,20220629,000000,2.79,2.88,2.75,2.75,68049,0
+ATYR.US,D,20220630,000000,2.75,2.8694,2.75,2.83,69815,0
+ATYR.US,D,20220701,000000,2.8,2.89,2.79,2.85,74444,0
+ATYR.US,D,20220705,000000,2.83,2.9341,2.8,2.89,58865,0
+ATYR.US,D,20220706,000000,2.89,2.98,2.7801,2.89,57456,0
+ATYR.US,D,20220707,000000,3.03,3.0699,2.95,2.95,91663,0
+ATYR.US,D,20220708,000000,2.99,3.25,2.98,3.225,85447,0
+ATYR.US,D,20220711,000000,3.21,3.29,3.06,3.1,104528,0
+ATYR.US,D,20220712,000000,3.11,3.15,3.05,3.11,50643,0
+ATYR.US,D,20220713,000000,3.09,3.1833,3.0501,3.1,65489,0
+ATYR.US,D,20220714,000000,3.08,3.08,3,3.03,42804,0
+ATYR.US,D,20220715,000000,3.04,3.07,2.95,2.95,53481,0
+ATYR.US,D,20220718,000000,2.98,3.06,2.9477,3,33750,0
+ATYR.US,D,20220719,000000,3.07,3.07,2.97,3,47886,0
+ATYR.US,D,20220720,000000,3.06,3.2,2.97,3.06,109393,0
+ATYR.US,D,20220721,000000,3.25,3.59,3.25,3.35,974801,0
+ATYR.US,D,20220722,000000,3.34,3.38,3.2582,3.34,225578,0
+ATYR.US,D,20220725,000000,3.38,3.47,3.3,3.43,169089,0
+ATYR.US,D,20220726,000000,3.43,3.55,3.34,3.46,103295,0
+ATYR.US,D,20220727,000000,3.5,3.5,3.37,3.45,71264,0
+ATYR.US,D,20220728,000000,3.46,3.4952,3.34,3.4,62786,0
+ATYR.US,D,20220729,000000,3.41,3.51,3.3601,3.51,69467,0
+ATYR.US,D,20220801,000000,3.46,3.8499,3.41,3.59,177928,0
+ATYR.US,D,20220802,000000,3.56,3.61,3.5,3.53,43605,0
+ATYR.US,D,20220803,000000,3.58,3.74,3.54,3.68,91618,0
+ATYR.US,D,20220804,000000,3.7,3.74,3.66,3.72,45305,0
+ATYR.US,D,20220805,000000,3.7,3.76,3.61,3.61,58864,0
+ATYR.US,D,20220808,000000,3.63,3.77,3.61,3.7,92992,0
+ATYR.US,D,20220809,000000,3.7,3.76,3.66,3.68,48126,0
+ATYR.US,D,20220810,000000,3.73,3.74,3.68,3.73,84870,0
+ATYR.US,D,20220811,000000,3.77,3.8699,3.58,3.65,644102,0
+ATYR.US,D,20220812,000000,3.73,3.73,3.5,3.54,153485,0
+ATYR.US,D,20220815,000000,3.5,3.66,3.4,3.64,116864,0
+ATYR.US,D,20220816,000000,4.075,4.28,3.88,4.15,1407880,0
+ATYR.US,D,20220817,000000,4.16,4.18,3.8561,3.97,262875,0
+ATYR.US,D,20220818,000000,4.05,4.05,3.92,3.98,65312,0
+ATYR.US,D,20220819,000000,3.97,3.97,3.6107,3.67,177992,0
+ATYR.US,D,20220822,000000,3.6,3.7,3.56,3.61,69901,0
+ATYR.US,D,20220823,000000,3.56,3.69,3.54,3.61,91907,0
+ATYR.US,D,20220824,000000,3.6,3.67,3.54,3.66,75256,0
+ATYR.US,D,20220825,000000,3.64,3.68,3.61,3.68,62514,0
+ATYR.US,D,20220826,000000,3.69,3.88,3.48,3.53,119185,0
+ATYR.US,D,20220829,000000,3.46,3.54,3.4406,3.49,37936,0
+ATYR.US,D,20220830,000000,3.56,3.56,3.3467,3.4,59898,0
+ATYR.US,D,20220831,000000,3.38,3.45,3.35,3.42,38936,0
+ATYR.US,D,20220901,000000,3.42,3.42,3.29,3.31,59825,0
+ATYR.US,D,20220902,000000,3.32,3.49,3.31,3.45,58853,0
+ATYR.US,D,20220906,000000,3.42,3.55,3.41,3.47,71797,0
+ATYR.US,D,20220907,000000,3.44,3.62,3.4,3.56,86469,0
+ATYR.US,D,20220908,000000,3.55,3.675,3.42,3.65,137615,0
+ATYR.US,D,20220909,000000,3.65,3.7,3.53,3.64,102905,0
+ATYR.US,D,20220912,000000,3.66,3.73,3.59,3.7,45863,0
+ATYR.US,D,20220913,000000,3.71,3.75,3.56,3.69,281278,0
+ATYR.US,D,20220914,000000,3.65,3.65,3.42,3.42,130240,0
+ATYR.US,D,20220915,000000,3.42,3.5099,3.38,3.42,53860,0
+ATYR.US,D,20220916,000000,3.35,3.41,3.19,3.19,101128,0
+ATYR.US,D,20220919,000000,3.2,3.4,3.05,3.05,108685,0
+ATYR.US,D,20220920,000000,3.03,3.1476,2.92,2.93,61984,0
+ATYR.US,D,20220921,000000,2.94,3.02,2.8001,2.83,88534,0
+ATYR.US,D,20220922,000000,2.92,2.92,2.75,2.79,52663,0
+ATYR.US,D,20220923,000000,2.75,2.895,2.7001,2.81,123283,0
+ATYR.US,D,20220926,000000,2.79,2.899,2.77,2.83,81483,0
+ATYR.US,D,20220927,000000,2.91,2.91,2.75,2.79,33514,0
+ATYR.US,D,20220928,000000,2.83,2.87,2.72,2.74,77183,0
+ATYR.US,D,20220929,000000,2.71,2.91,2.6982,2.85,101708,0
+ATYR.US,D,20220930,000000,2.82,3,2.75,3,110256,0
+ATYR.US,D,20221003,000000,3.01,3.01,2.85,2.86,36905,0
+ATYR.US,D,20221004,000000,2.88,3.07,2.87,3.05,71387,0
+ATYR.US,D,20221005,000000,2.97,3.05,2.88,2.88,36490,0
+ATYR.US,D,20221006,000000,2.85,2.91,2.77,2.78,64663,0
+ATYR.US,D,20221007,000000,2.76,2.83,2.72,2.73,188649,0
+ATYR.US,D,20221010,000000,2.77,2.77,2.65,2.735,197244,0
+ATYR.US,D,20221011,000000,2.74,2.7651,2.6,2.69,127841,0
+ATYR.US,D,20221012,000000,2.69,2.69,2.62,2.65,52254,0
+ATYR.US,D,20221013,000000,2.63,2.73,2.58,2.67,132765,0
+ATYR.US,D,20221014,000000,2.66,2.7289,2.52,2.53,83312,0
+ATYR.US,D,20221017,000000,2.54,2.62,2.53,2.55,124926,0
+ATYR.US,D,20221018,000000,2.59,2.71,2.55,2.63,118707,0
+ATYR.US,D,20221019,000000,2.63,2.63,2.5,2.55,141595,0
+ATYR.US,D,20221020,000000,2.57,2.6029,2.51,2.54,26001,0
+ATYR.US,D,20221021,000000,2.55,2.5502,2.46,2.49,94547,0
+ATYR.US,D,20221024,000000,2.49,2.49,2.34,2.37,134908,0
+ATYR.US,D,20221025,000000,2.37,2.475,2.37,2.43,24309,0
+ATYR.US,D,20221026,000000,2.44,2.55,2.42,2.49,32528,0
+ATYR.US,D,20221027,000000,2.47,2.4992,2.4,2.44,93221,0
+ATYR.US,D,20221028,000000,2.43,2.45,2.39,2.39,62507,0
+ATYR.US,D,20221031,000000,2.42,2.4959,2.39,2.47,77971,0
+ATYR.US,D,20221101,000000,2.49,2.53,2.4709,2.49,31815,0
+ATYR.US,D,20221102,000000,2.4847,2.5199,2.42,2.43,15614,0
+ATYR.US,D,20221103,000000,2.41,2.52,2.39,2.47,66503,0
+ATYR.US,D,20221104,000000,2.49,2.49,2.4,2.4,22053,0
+ATYR.US,D,20221107,000000,2.45,2.4597,2.38,2.4,23061,0
+ATYR.US,D,20221108,000000,2.4001,2.41,2.35,2.38,24424,0
+ATYR.US,D,20221109,000000,2.38,2.385,2.22,2.27,85583,0
+ATYR.US,D,20221110,000000,2.25,2.53,2.25,2.38,79666,0
+ATYR.US,D,20221111,000000,2.32,2.51,2.32,2.49,58863,0
+ATYR.US,D,20221114,000000,2.49,2.49,2.393,2.43,69357,0
+ATYR.US,D,20221115,000000,2.4729,2.54,2.43,2.47,146984,0
+ATYR.US,D,20221116,000000,2.49,2.495,2.35,2.38,59728,0
+ATYR.US,D,20221117,000000,2.39,2.39,2.26,2.29,78003,0
+ATYR.US,D,20221118,000000,2.28,2.3183,2.14,2.22,103785,0
+ATYR.US,D,20221121,000000,2.25,2.25,2.1,2.13,110535,0
+ATYR.US,D,20221122,000000,2.15,2.19,2.09,2.13,110647,0
+ATYR.US,D,20221123,000000,2.15,2.2246,2.1,2.11,83102,0
+ATYR.US,D,20221125,000000,2.12,2.15,2.12,2.145,56751,0
+ATYR.US,D,20221128,000000,2.15,2.195,2.06,2.12,53443,0
+ATYR.US,D,20221129,000000,2.14,2.1599,2.08,2.13,45091,0
+ATYR.US,D,20221130,000000,2.14,2.1799,2.08,2.16,61586,0
+ATYR.US,D,20221201,000000,2.25,2.49,2.25,2.28,242935,0
+ATYR.US,D,20221202,000000,2.3,2.35,2.27,2.31,87112,0
+ATYR.US,D,20221205,000000,2.3,2.3685,2.25,2.29,204392,0
+ATYR.US,D,20221206,000000,2.26,2.28,2.02,2.07,215745,0
+ATYR.US,D,20221207,000000,2.07,2.0899,2,2.02,104291,0
+ATYR.US,D,20221208,000000,2.1,2.2,2.01,2.13,236061,0
+ATYR.US,D,20221209,000000,2.15,2.24,2.1107,2.17,140499,0
+ATYR.US,D,20221212,000000,2.19,2.24,2.12,2.16,148616,0
+ATYR.US,D,20221213,000000,2.18,2.29,2.14,2.22,104740,0
+ATYR.US,D,20221214,000000,2.23,2.28,2.16,2.21,135880,0
+ATYR.US,D,20221215,000000,2.21,2.21,2.15,2.17,77673,0
+ATYR.US,D,20221216,000000,2.16,2.18,2.12,2.18,73371,0
+ATYR.US,D,20221219,000000,2.15,2.2,2.1107,2.15,65959,0
+ATYR.US,D,20221220,000000,2.1,2.17,2.09,2.1,127038,0
+ATYR.US,D,20221221,000000,2.15,2.15,2.02,2.06,213810,0
+ATYR.US,D,20221222,000000,2.05,2.09,2,2.07,131348,0
+ATYR.US,D,20221223,000000,2.06,2.14,2.03,2.14,82601,0
+ATYR.US,D,20221227,000000,2.12,2.12,2.07,2.12,99337,0
+ATYR.US,D,20221228,000000,2.09,2.1,2.01,2.04,146105,0
+ATYR.US,D,20221229,000000,2.06,2.1,2.03,2.08,172173,0
+ATYR.US,D,20221230,000000,2.07,2.19,2.01,2.19,247937,0
+ATYR.US,D,20230103,000000,2.25,2.39,2.21,2.36,168556,0
+ATYR.US,D,20230104,000000,2.33,2.57,2.25,2.42,338662,0
+ATYR.US,D,20230105,000000,2.61,2.619,2.42,2.45,77057,0
+ATYR.US,D,20230106,000000,2.45,2.5697,2.45,2.5,97057,0
+ATYR.US,D,20230109,000000,2.49,2.5502,2.37,2.4,72500,0
+ATYR.US,D,20230110,000000,2.38,2.48,2.1515,2.28,163928,0
+ATYR.US,D,20230111,000000,2.23,2.2901,2.182,2.23,101513,0
+ATYR.US,D,20230112,000000,2.28,2.31,2.2336,2.29,206919,0
+ATYR.US,D,20230113,000000,2.29,2.3733,2.29,2.32,105278,0
+ATYR.US,D,20230117,000000,2.33,2.48,2.27,2.29,49142,0
+ATYR.US,D,20230118,000000,2.29,2.3461,2.229,2.24,203751,0
+ATYR.US,D,20230119,000000,2.24,2.3,2.22,2.2799,208143,0
+ATYR.US,D,20230120,000000,2.32,2.41,2.28,2.39,131313,0
+ATYR.US,D,20230123,000000,2.42,2.45,2.39,2.41,71657,0
+ATYR.US,D,20230124,000000,2.41,2.4884,2.38,2.42,55641,0
+ATYR.US,D,20230125,000000,2.39,2.5,2.39,2.49,76431,0
+ATYR.US,D,20230126,000000,2.49,2.5,2.44,2.45,171310,0
+ATYR.US,D,20230127,000000,2.46,2.46,2.33,2.37,252354,0
+ATYR.US,D,20230130,000000,2.37,2.41,2.25,2.25,124699,0
+ATYR.US,D,20230131,000000,2.26,2.33,2.26,2.3,110612,0
+ATYR.US,D,20230201,000000,2.31,2.37,2.27,2.27,197029,0
+ATYR.US,D,20230202,000000,2.28,2.3156,2.21,2.24,213761,0
+ATYR.US,D,20230203,000000,2.25,2.32,2.2201,2.3,110587,0
+ATYR.US,D,20230206,000000,2.36,2.51,2.33,2.45,386419,0
+ATYR.US,D,20230207,000000,2.48,2.55,2.43,2.47,211481,0
+ATYR.US,D,20230208,000000,2.5,2.5,2.32,2.38,297618,0
+ATYR.US,D,20230209,000000,2.18,2.2601,2.1,2.2,1918704,0
+ATYR.US,D,20230210,000000,2.24,2.26,2.14,2.2,800810,0
+ATYR.US,D,20230213,000000,2.23,2.25,2.17,2.2,404837,0
+ATYR.US,D,20230214,000000,2.23,2.23,2.16,2.2,178349,0
+ATYR.US,D,20230215,000000,2.2,2.2,2.15,2.18,214365,0
+ATYR.US,D,20230216,000000,2.19,2.25,2.16,2.195,1333586,0
+ATYR.US,D,20230217,000000,2.2,2.26,2.17,2.26,271653,0
+ATYR.US,D,20230221,000000,2.26,2.26,2.15,2.17,106004,0
+ATYR.US,D,20230222,000000,2.18,2.2191,2.15,2.19,375568,0
+ATYR.US,D,20230223,000000,2.2,2.2,2.15,2.16,121160,0
+ATYR.US,D,20230224,000000,2.15,2.175,2.11,2.13,96971,0
+ATYR.US,D,20230227,000000,2.12,2.165,2.105,2.11,111482,0
+ATYR.US,D,20230228,000000,2.1,2.15,2.1,2.11,68501,0
+ATYR.US,D,20230301,000000,2.14,2.15,2.05,2.06,166662,0
+ATYR.US,D,20230302,000000,2.08,2.15,2.04,2.12,208526,0
+ATYR.US,D,20230303,000000,2.13,2.24,2.13,2.185,251449,0
+ATYR.US,D,20230306,000000,2.19,2.22,2.11,2.16,284645,0
+ATYR.US,D,20230307,000000,2.17,2.19,2.1,2.1,208566,0
+ATYR.US,D,20230308,000000,2.09,2.155,2.07,2.125,181176,0
+ATYR.US,D,20230309,000000,2.13,2.15,1.9,1.93,657951,0
+ATYR.US,D,20230310,000000,1.96,2.05,1.88,1.94,397952,0
+ATYR.US,D,20230313,000000,1.95,2.0299,1.91,1.95,168696,0
+ATYR.US,D,20230314,000000,2,2,1.96,1.97,69765,0
+ATYR.US,D,20230315,000000,1.97,1.99,1.85,1.97,292113,0
+ATYR.US,D,20230316,000000,1.94,1.96,1.85,1.91,283810,0
+ATYR.US,D,20230317,000000,1.91,1.96,1.815,1.88,933430,0
+ATYR.US,D,20230320,000000,1.96,1.9918,1.88,1.92,145266,0
+ATYR.US,D,20230321,000000,1.91,1.985,1.89,1.94,111700,0
+ATYR.US,D,20230322,000000,1.92,1.93,1.87,1.89,150174,0
+ATYR.US,D,20230323,000000,1.89,1.91,1.83,1.88,202877,0
+ATYR.US,D,20230324,000000,1.86,1.92,1.83,1.92,81589,0
+ATYR.US,D,20230327,000000,1.95,1.99,1.89,1.97,172676,0
+ATYR.US,D,20230328,000000,1.95,2.2,1.95,2.16,922929,0
+ATYR.US,D,20230329,000000,2.32,2.32,2.08,2.11,851878,0
+ATYR.US,D,20230330,000000,2.13,2.24,2.05,2.1,510713,0
+ATYR.US,D,20230331,000000,2.12,2.12,2.015,2.1,333908,0
+ATYR.US,D,20230403,000000,2.12,2.12,2.06,2.1,151350,0
+ATYR.US,D,20230404,000000,2.1,2.11,2.05,2.1,111498,0
+ATYR.US,D,20230405,000000,2.06,2.1492,2.06,2.09,133825,0
+ATYR.US,D,20230406,000000,2.08,2.1,2.07,2.095,54126,0
+ATYR.US,D,20230410,000000,2.1,2.1,1.88,1.9,457448,0
+ATYR.US,D,20230411,000000,1.92,2.05,1.8556,1.99,1202073,0
+ATYR.US,D,20230412,000000,1.98,2.02,1.87,1.94,461030,0
+ATYR.US,D,20230413,000000,1.94,1.99,1.9,1.93,408311,0
+ATYR.US,D,20230414,000000,1.92,1.9498,1.85,1.91,316816,0
+ATYR.US,D,20230417,000000,1.93,1.95,1.8701,1.92,418020,0
+ATYR.US,D,20230418,000000,1.94,1.94,1.88,1.92,253666,0
+ATYR.US,D,20230419,000000,1.92,1.93,1.87,1.87,272879,0
+ATYR.US,D,20230420,000000,1.87,1.9,1.71,1.72,742836,0
+ATYR.US,D,20230421,000000,1.76,1.9799,1.555,1.875,4955952,0
+ATYR.US,D,20230424,000000,1.91,2.218,1.91,2.15,2688218,0
+ATYR.US,D,20230425,000000,2.13,2.27,1.982,2.05,1236477,0
+ATYR.US,D,20230426,000000,2.04,2.08,1.92,2.02,470788,0
+ATYR.US,D,20230427,000000,1.99,2.0684,1.96,1.99,526297,0
+ATYR.US,D,20230428,000000,1.96,2.0199,1.92,1.95,299302,0
+ATYR.US,D,20230501,000000,1.96,2.14,1.93,2.1,1178840,0
+ATYR.US,D,20230502,000000,2.1,2.13,1.98,1.98,683780,0
+ATYR.US,D,20230503,000000,2,2.105,1.98,2.05,971643,0
+ATYR.US,D,20230504,000000,2.07,2.1,2.03,2.05,787005,0
+ATYR.US,D,20230505,000000,2.09,2.195,2.0238,2.15,1997020,0
+ATYR.US,D,20230508,000000,2.15,2.18,2.11,2.14,707211,0
+ATYR.US,D,20230509,000000,2.16,2.17,2.06,2.13,491818,0
+ATYR.US,D,20230510,000000,2.13,2.34,2.12,2.26,1791499,0
+ATYR.US,D,20230511,000000,2.35,2.42,2.29,2.34,1162265,0
+ATYR.US,D,20230512,000000,2.35,2.39,2.27,2.37,735287,0
+ATYR.US,D,20230515,000000,2.44,2.6999,2.4149,2.57,1241564,0
+ATYR.US,D,20230516,000000,2.42,2.57,2.211,2.55,979807,0
+ATYR.US,D,20230517,000000,2.5,2.6,2.42,2.52,663786,0
+ATYR.US,D,20230518,000000,2.6,2.6,2.36,2.42,619679,0
+ATYR.US,D,20230519,000000,2.45,2.52,2.4088,2.44,409959,0
+ATYR.US,D,20230522,000000,2.49,2.5099,2.365,2.44,880133,0
+ATYR.US,D,20230523,000000,2.49,2.55,2.45,2.49,918120,0
+ATYR.US,D,20230524,000000,2.53,2.53,2.4201,2.465,469546,0
+ATYR.US,D,20230525,000000,2.48,2.48,2.34,2.36,662130,0
+ATYR.US,D,20230526,000000,2.36,2.4,2.3,2.35,320001,0
+ATYR.US,D,20230530,000000,2.33,2.37,2.26,2.28,318276,0
+ATYR.US,D,20230531,000000,2.27,2.29,2.21,2.27,357720,0
+ATYR.US,D,20230601,000000,2.27,2.31,2.2239,2.27,424316,0
+ATYR.US,D,20230602,000000,2.3,2.32,2.26,2.32,368164,0
+ATYR.US,D,20230605,000000,2.32,2.3585,2.29,2.33,302570,0
+ATYR.US,D,20230606,000000,2.33,2.385,2.32,2.35,374019,0
+ATYR.US,D,20230607,000000,2.36,2.405,2.2988,2.3,379815,0
+ATYR.US,D,20230608,000000,2.3,2.31,2.24,2.26,296584,0
+ATYR.US,D,20230609,000000,2.27,2.27,2.19,2.2,285192,0
+ATYR.US,D,20230612,000000,2.2,2.26,2.1956,2.24,300828,0
+ATYR.US,D,20230613,000000,2.25,2.29,2.235,2.29,269510,0
+ATYR.US,D,20230614,000000,2.29,2.2976,2.21,2.21,236771,0
+ATYR.US,D,20230615,000000,2.2,2.24,2.18,2.21,242754,0
+ATYR.US,D,20230616,000000,2.19,2.45,2.19,2.45,2376931,0
+ATYR.US,D,20230620,000000,2.44,2.44,2.26,2.33,470604,0
+ATYR.US,D,20230621,000000,2.3,2.335,2.2319,2.31,249291,0
+ATYR.US,D,20230622,000000,2.34,2.3492,2.24,2.27,184938,0
+ATYR.US,D,20230623,000000,2.27,2.27,2.16,2.19,386418,0
+ATYR.US,D,20230626,000000,2.1706,2.2,2.09,2.11,448438,0
+ATYR.US,D,20230627,000000,2.11,2.11,1.95,2.06,499573,0
+ATYR.US,D,20230628,000000,2.02,2.11,2.01,2.1,346341,0
+ATYR.US,D,20230629,000000,2.17,2.17,2.1015,2.12,294011,0
+ATYR.US,D,20230630,000000,2.14,2.2,2.09,2.16,397787,0
+ATYR.US,D,20230703,000000,2.18,2.24,2.16,2.23,190406,0
+ATYR.US,D,20230705,000000,2.2,2.204,2.09,2.11,420633,0
+ATYR.US,D,20230706,000000,2.09,2.09,1.88,1.99,763257,0
+ATYR.US,D,20230707,000000,2,2.045,1.9737,2.01,131612,0
+ATYR.US,D,20230710,000000,2.02,2.0689,1.98,2.01,315303,0
+ATYR.US,D,20230711,000000,2.02,2.025,2,2.01,122539,0
+ATYR.US,D,20230712,000000,2.03,2.03,1.99,2,132746,0
+ATYR.US,D,20230713,000000,2,2.0194,1.96,1.98,227016,0
+ATYR.US,D,20230714,000000,1.99,1.99,1.94,1.95,207033,0
+ATYR.US,D,20230717,000000,1.95,1.995,1.9418,1.99,106365,0
+ATYR.US,D,20230718,000000,1.97,2.01,1.91,1.93,183771,0
+ATYR.US,D,20230719,000000,1.96,2,1.92,1.95,208751,0
+ATYR.US,D,20230720,000000,1.96,2.09,1.96,2.03,650833,0
+ATYR.US,D,20230721,000000,2.09,2.11,2.03,2.07,369849,0
+ATYR.US,D,20230724,000000,2.07,2.075,1.98,1.99,364891,0
+ATYR.US,D,20230725,000000,2.01,2.01,1.95,1.96,251904,0
+ATYR.US,D,20230726,000000,1.98,1.99,1.94,1.96,125877,0
+ATYR.US,D,20230727,000000,1.98,1.98,1.91,1.94,235587,0
+ATYR.US,D,20230728,000000,1.97,2.02,1.935,2.01,198277,0
+ATYR.US,D,20230731,000000,2.01,2.05,1.96,1.96,481057,0
+ATYR.US,D,20230801,000000,1.97,2.02,1.9273,1.97,246188,0
+ATYR.US,D,20230802,000000,1.99,2.0202,1.9691,2,340195,0
+ATYR.US,D,20230803,000000,2.01,2.06,2,2.01,121105,0
+ATYR.US,D,20230804,000000,2.04,2.04,1.99,2,157442,0
+ATYR.US,D,20230807,000000,2.01,2.02,1.945,1.97,171475,0
+ATYR.US,D,20230808,000000,1.96,1.985,1.94,1.96,107939,0
+ATYR.US,D,20230809,000000,1.96,1.97,1.93,1.96,121590,0
+ATYR.US,D,20230810,000000,1.98,2,1.94,1.96,190742,0
+ATYR.US,D,20230811,000000,1.95,2,1.9,2,1699255,0
+ATYR.US,D,20230814,000000,1.98,1.9906,1.92,1.95,168790,0
+ATYR.US,D,20230815,000000,1.95,1.96,1.91,1.96,174303,0
+ATYR.US,D,20230816,000000,1.96,1.9801,1.89,1.93,184673,0
+ATYR.US,D,20230817,000000,1.91,1.91,1.88,1.89,131792,0
+ATYR.US,D,20230818,000000,1.89,1.91,1.88,1.91,161441,0
+ATYR.US,D,20230821,000000,1.92,1.94,1.875,1.91,117691,0
+ATYR.US,D,20230822,000000,1.9,1.925,1.84,1.85,117852,0
+ATYR.US,D,20230823,000000,1.85,1.8647,1.81,1.82,139674,0
+ATYR.US,D,20230824,000000,1.84,1.85,1.8,1.84,101789,0
+ATYR.US,D,20230825,000000,1.84,1.9,1.79,1.85,287423,0
+ATYR.US,D,20230828,000000,1.86,1.89,1.78,1.79,174222,0
+ATYR.US,D,20230829,000000,1.79,1.8,1.76,1.78,131569,0
+ATYR.US,D,20230830,000000,1.8,1.8,1.76,1.77,130347,0
+ATYR.US,D,20230831,000000,1.77,1.7889,1.66,1.7,376503,0
+ATYR.US,D,20230901,000000,1.74,1.74,1.7,1.7,186163,0
+ATYR.US,D,20230905,000000,1.73,1.745,1.67,1.7,196124,0
+ATYR.US,D,20230906,000000,1.68,1.72,1.62,1.65,345859,0
+ATYR.US,D,20230907,000000,1.7,1.7,1.64,1.65,183444,0
+ATYR.US,D,20230908,000000,1.63,1.68,1.63,1.66,116985,0
+ATYR.US,D,20230911,000000,1.64,1.68,1.6194,1.66,190265,0
+ATYR.US,D,20230912,000000,1.65,1.7,1.6418,1.65,123250,0
+ATYR.US,D,20230913,000000,1.65,1.67,1.64,1.64,220088,0
+ATYR.US,D,20230914,000000,1.66,1.73,1.66,1.69,275629,0
+ATYR.US,D,20230915,000000,1.68,1.74,1.66,1.69,403458,0
+ATYR.US,D,20230918,000000,1.69,1.719,1.61,1.61,302118,0
+ATYR.US,D,20230919,000000,1.63,1.68,1.62,1.62,123135,0
+ATYR.US,D,20230920,000000,1.63,1.6608,1.6111,1.62,177269,0
+ATYR.US,D,20230921,000000,1.61,1.635,1.6,1.63,77347,0
+ATYR.US,D,20230922,000000,1.62,1.63,1.6,1.61,118140,0
+ATYR.US,D,20230925,000000,1.6,1.6,1.53,1.55,279936,0
+ATYR.US,D,20230926,000000,1.55,1.635,1.55,1.59,134843,0
+ATYR.US,D,20230927,000000,1.59,1.64,1.57,1.64,110961,0
+ATYR.US,D,20230928,000000,1.63,1.63,1.5701,1.59,113129,0
+ATYR.US,D,20230929,000000,1.58,1.62,1.58,1.58,98578,0
+ATYR.US,D,20231002,000000,1.57,1.61,1.5,1.51,237875,0
+ATYR.US,D,20231003,000000,1.51,1.54,1.36,1.38,297892,0
+ATYR.US,D,20231004,000000,1.44,1.46,1.3848,1.45,129394,0
+ATYR.US,D,20231005,000000,1.45,1.5,1.43,1.49,131085,0
+ATYR.US,D,20231006,000000,1.48,1.485,1.43,1.45,82973,0
+ATYR.US,D,20231009,000000,1.45,1.4577,1.39,1.45,146470,0
+ATYR.US,D,20231010,000000,1.45,1.5099,1.4,1.415,113145,0
+ATYR.US,D,20231011,000000,1.43,1.4488,1.4,1.42,117717,0
+ATYR.US,D,20231012,000000,1.42,1.4299,1.37,1.39,133070,0
+ATYR.US,D,20231013,000000,1.4,1.42,1.37,1.39,143594,0
+ATYR.US,D,20231016,000000,1.42,1.4321,1.37,1.4,105152,0
+ATYR.US,D,20231017,000000,1.39,1.4065,1.35,1.375,112144,0
+ATYR.US,D,20231018,000000,1.37,1.37,1.32,1.33,84248,0
+ATYR.US,D,20231019,000000,1.33,1.33,1.28,1.28,226200,0
+ATYR.US,D,20231020,000000,1.31,1.355,1.28,1.31,100040,0
+ATYR.US,D,20231023,000000,1.34,1.34,1.2309,1.25,161923,0
+ATYR.US,D,20231024,000000,1.25,1.2758,1.21,1.23,113938,0
+ATYR.US,D,20231025,000000,1.23,1.2581,1.21,1.24,67117,0
+ATYR.US,D,20231026,000000,1.23,1.26,1.21,1.23,128843,0
+ATYR.US,D,20231027,000000,1.22,1.2499,1.19,1.2,115079,0
+ATYR.US,D,20231030,000000,1.18,1.27,1.18,1.25,46648,0
+ATYR.US,D,20231031,000000,1.24,1.27,1.22,1.25,53134,0
+ATYR.US,D,20231101,000000,1.32,1.32,1.22,1.23,132604,0
+ATYR.US,D,20231102,000000,1.27,1.29,1.25,1.29,147476,0
+ATYR.US,D,20231103,000000,1.3,1.32,1.28,1.3,157656,0
+ATYR.US,D,20231106,000000,1.31,1.32,1.26,1.28,69275,0
+ATYR.US,D,20231107,000000,1.3,1.3,1.2241,1.25,88189,0
+ATYR.US,D,20231108,000000,1.25,1.2899,1.19,1.22,85620,0
+ATYR.US,D,20231109,000000,1.2,1.22,1.15,1.15,159894,0
+ATYR.US,D,20231110,000000,1.16,1.17,1.1001,1.12,240974,0
+ATYR.US,D,20231113,000000,1.1,1.17,1.0801,1.115,290940,0
+ATYR.US,D,20231114,000000,1.21,1.21,1.11,1.11,196613,0
+ATYR.US,D,20231115,000000,1.16,1.17,1.11,1.12,266417,0
+ATYR.US,D,20231116,000000,1.16,1.16,1.0908,1.14,138786,0
+ATYR.US,D,20231117,000000,1.13,1.17,1.12,1.14,196339,0
+ATYR.US,D,20231120,000000,1.16,1.2,1.14,1.18,292550,0
+ATYR.US,D,20231121,000000,1.18,1.2,1.14,1.14,262020,0
+ATYR.US,D,20231122,000000,1.15,1.19,1.14,1.17,108101,0
+ATYR.US,D,20231124,000000,1.18,1.21,1.17,1.21,74290,0
+ATYR.US,D,20231127,000000,1.23,1.29,1.19,1.27,184702,0
+ATYR.US,D,20231128,000000,1.26,1.2899,1.2,1.25,214361,0
+ATYR.US,D,20231129,000000,1.28,1.28,1.21,1.22,76129,0
+ATYR.US,D,20231130,000000,1.29,1.32,1.23,1.3,131547,0
+ATYR.US,D,20231201,000000,1.29,1.32,1.22,1.27,187696,0
+ATYR.US,D,20231204,000000,1.29,1.3,1.25,1.265,149111,0
+ATYR.US,D,20231205,000000,1.26,1.3,1.2336,1.25,138322,0
+ATYR.US,D,20231206,000000,1.26,1.29,1.23,1.24,158029,0
+ATYR.US,D,20231207,000000,1.27,1.27,1.2,1.21,117815,0
+ATYR.US,D,20231208,000000,1.22,1.2371,1.15,1.2,117304,0
+ATYR.US,D,20231211,000000,1.18,1.1935,1.14,1.17,164473,0
+ATYR.US,D,20231212,000000,1.16,1.24,1.1401,1.19,235855,0
+ATYR.US,D,20231213,000000,1.2,1.27,1.19,1.21,623359,0
+ATYR.US,D,20231214,000000,1.23,1.27,1.2,1.2,299115,0
+ATYR.US,D,20231215,000000,1.2,1.26,1.19,1.22,2720130,0
+ATYR.US,D,20231218,000000,1.22,1.325,1.22,1.27,1080240,0
+ATYR.US,D,20231219,000000,1.28,1.48,1.28,1.4,4490248,0
+ATYR.US,D,20231220,000000,1.45,1.45,1.29,1.31,483743,0
+ATYR.US,D,20231221,000000,1.31,1.41,1.28,1.33,444281,0
+ATYR.US,D,20231222,000000,1.36,1.37,1.34,1.35,356445,0
+ATYR.US,D,20231226,000000,1.34,1.48,1.34,1.46,331279,0
+ATYR.US,D,20231227,000000,1.46,1.48,1.43,1.47,296184,0
+ATYR.US,D,20231228,000000,1.48,1.49,1.42,1.47,276472,0
+ATYR.US,D,20231229,000000,1.45,1.46,1.38,1.41,277736,0
+ATYR.US,D,20240102,000000,1.39,1.54,1.39,1.495,490290,0
+ATYR.US,D,20240103,000000,1.53,1.62,1.51,1.555,594381,0
+ATYR.US,D,20240104,000000,1.6,1.6,1.5,1.51,303989,0
+ATYR.US,D,20240105,000000,1.52,1.54,1.47,1.5,276283,0
+ATYR.US,D,20240108,000000,1.51,1.57,1.47,1.57,550603,0
+ATYR.US,D,20240109,000000,1.57,1.59,1.5201,1.58,243010,0
+ATYR.US,D,20240110,000000,1.58,1.6,1.55,1.59,229195,0
+ATYR.US,D,20240111,000000,1.6,1.6,1.54,1.56,272931,0
+ATYR.US,D,20240112,000000,1.56,1.5795,1.52,1.54,158112,0
+ATYR.US,D,20240116,000000,1.55,1.55,1.51,1.53,163602,0
+ATYR.US,D,20240117,000000,1.52,1.53,1.41,1.455,276983,0
+ATYR.US,D,20240118,000000,1.48,1.48,1.395,1.42,225934,0
+ATYR.US,D,20240119,000000,1.44,1.51,1.4222,1.5,535363,0
+ATYR.US,D,20240122,000000,1.5,1.555,1.5,1.55,454518,0
+ATYR.US,D,20240123,000000,1.55,1.57,1.54,1.54,225821,0
+ATYR.US,D,20240124,000000,1.57,1.57,1.5,1.54,125789,0
+ATYR.US,D,20240125,000000,1.55,1.56,1.5,1.55,284469,0
+ATYR.US,D,20240126,000000,1.55,1.59,1.54,1.58,116971,0
+ATYR.US,D,20240129,000000,1.58,1.63,1.551,1.62,240658,0
+ATYR.US,D,20240130,000000,1.61,1.63,1.58,1.61,142392,0
+ATYR.US,D,20240131,000000,1.57,1.63,1.57,1.595,185812,0
+ATYR.US,D,20240201,000000,1.59,1.615,1.58,1.6,161204,0
+ATYR.US,D,20240202,000000,1.6,1.77,1.48,1.76,547190,0
+ATYR.US,D,20240205,000000,1.75,1.7865,1.66,1.7,742205,0
+ATYR.US,D,20240206,000000,1.72,1.72,1.65,1.65,196118,0
+ATYR.US,D,20240207,000000,1.66,1.7,1.63,1.66,137542,0
+ATYR.US,D,20240208,000000,1.65,2.0228,1.65,1.97,1524984,0
+ATYR.US,D,20240209,000000,2,2.05,1.93,1.97,594004,0
+ATYR.US,D,20240212,000000,1.93,2.03,1.93,1.97,833826,0
+ATYR.US,D,20240213,000000,1.97,1.99,1.75,1.91,830085,0
+ATYR.US,D,20240214,000000,1.91,1.95,1.86,1.92,587401,0
+ATYR.US,D,20240215,000000,1.9,1.9595,1.875,1.925,253389,0
+ATYR.US,D,20240216,000000,1.92,2.08,1.88,2.02,558185,0
+ATYR.US,D,20240220,000000,2.05,2.1162,1.81,1.88,1714068,0
+ATYR.US,D,20240221,000000,1.91,2.01,1.84,1.97,730718,0
+ATYR.US,D,20240222,000000,2.02,2.04,1.8559,1.89,1126148,0
+ATYR.US,D,20240223,000000,1.87,1.92,1.85,1.91,495735,0
+ATYR.US,D,20240226,000000,1.89,1.95,1.85,1.94,305337,0
+ATYR.US,D,20240227,000000,2.01,2.08,1.975,2,822065,0
+ATYR.US,D,20240228,000000,2,2.03,1.85,1.9,1184885,0
+ATYR.US,D,20240229,000000,1.9,2,1.9,1.92,295349,0
+ATYR.US,D,20240301,000000,1.94,1.95,1.89,1.91,304765,0
+ATYR.US,D,20240304,000000,1.9,1.91,1.72,1.79,958647,0
+ATYR.US,D,20240305,000000,1.77,1.7899,1.63,1.67,1082524,0
+ATYR.US,D,20240306,000000,1.69,1.72,1.67,1.7,611652,0
+ATYR.US,D,20240307,000000,1.72,1.73,1.64,1.66,1282132,0
+ATYR.US,D,20240308,000000,1.67,1.72,1.575,1.59,751465,0
+ATYR.US,D,20240311,000000,1.57,1.6599,1.57,1.6,472008,0
+ATYR.US,D,20240312,000000,1.59,1.63,1.57,1.62,427520,0
+ATYR.US,D,20240313,000000,1.62,1.68,1.61,1.63,301208,0
+ATYR.US,D,20240314,000000,1.62,1.635,1.55,1.62,484081,0
+ATYR.US,D,20240315,000000,1.62,2.01,1.62,1.99,1442771,0
+ATYR.US,D,20240318,000000,2.03,2.03,1.9016,1.955,867623,0
+ATYR.US,D,20240319,000000,2.01,2.05,1.91,2,399401,0
+ATYR.US,D,20240320,000000,2.01,2.15,1.95,2.02,904452,0
+ATYR.US,D,20240321,000000,2,2.025,1.85,2.02,891085,0
+ATYR.US,D,20240322,000000,1.97,2.03,1.94,1.95,355219,0
+ATYR.US,D,20240325,000000,1.93,1.9799,1.87,1.92,338042,0
+ATYR.US,D,20240326,000000,1.91,1.94,1.85,1.915,282116,0
+ATYR.US,D,20240327,000000,1.92,2.09,1.92,2,1200945,0
+ATYR.US,D,20240328,000000,2.04,2.05,1.8901,1.95,726167,0
+ATYR.US,D,20240401,000000,1.97,1.99,1.89,1.91,293199,0
+ATYR.US,D,20240402,000000,1.89,1.9022,1.81,1.84,375012,0
+ATYR.US,D,20240403,000000,1.84,1.86,1.76,1.85,319462,0
+ATYR.US,D,20240404,000000,1.87,1.94,1.82,1.87,459589,0
+ATYR.US,D,20240405,000000,1.88,1.89,1.82,1.86,241624,0
+ATYR.US,D,20240408,000000,1.88,1.9,1.82,1.83,241352,0
+ATYR.US,D,20240409,000000,1.87,1.87,1.69,1.72,790480,0
+ATYR.US,D,20240410,000000,1.7,1.78,1.69,1.77,452251,0
+ATYR.US,D,20240411,000000,1.77,1.79,1.715,1.76,232532,0
+ATYR.US,D,20240412,000000,1.74,1.78,1.7,1.74,252546,0
+ATYR.US,D,20240415,000000,1.74,1.74,1.65,1.7,307658,0
+ATYR.US,D,20240416,000000,1.7,1.7,1.6,1.61,359600,0
+ATYR.US,D,20240417,000000,1.64,1.64,1.58,1.59,537232,0
+ATYR.US,D,20240418,000000,1.6,1.64,1.58,1.62,276479,0
+ATYR.US,D,20240419,000000,1.65,1.65,1.58,1.6,159073,0
+ATYR.US,D,20240422,000000,1.6,1.685,1.575,1.64,293599,0
+ATYR.US,D,20240423,000000,1.68,1.695,1.61,1.62,238347,0
+ATYR.US,D,20240424,000000,1.65,1.66,1.57,1.6,288059,0
+ATYR.US,D,20240425,000000,1.57,1.62,1.5402,1.595,306541,0
+ATYR.US,D,20240426,000000,1.59,1.61,1.57,1.57,239955,0
+ATYR.US,D,20240429,000000,1.57,1.62,1.5539,1.6,784906,0
+ATYR.US,D,20240430,000000,1.58,1.61,1.56,1.57,246620,0
+ATYR.US,D,20240501,000000,1.56,1.61,1.56,1.59,619707,0
+ATYR.US,D,20240502,000000,1.61,1.61,1.54,1.6,488236,0
+ATYR.US,D,20240503,000000,1.6,1.62,1.5825,1.61,258232,0
+ATYR.US,D,20240506,000000,1.65,1.75,1.5901,1.66,1323698,0
+ATYR.US,D,20240507,000000,1.69,1.7099,1.64,1.7,256475,0
+ATYR.US,D,20240508,000000,1.68,1.72,1.63,1.69,271164,0
+ATYR.US,D,20240509,000000,1.73,1.73,1.692,1.72,214054,0
+ATYR.US,D,20240510,000000,1.71,1.735,1.669,1.69,224343,0
+ATYR.US,D,20240513,000000,1.72,1.75,1.68,1.7,4636559,0
+ATYR.US,D,20240514,000000,1.73,1.82,1.6901,1.82,415503,0
+ATYR.US,D,20240515,000000,1.89,1.9988,1.87,1.915,489550,0
+ATYR.US,D,20240516,000000,1.94,1.9685,1.8801,1.93,423218,0
+ATYR.US,D,20240517,000000,1.92,2.02,1.915,2,577288,0
+ATYR.US,D,20240520,000000,2.01,2.09,2,2.07,379354,0
+ATYR.US,D,20240521,000000,2.09,2.09,1.905,1.95,387818,0
+ATYR.US,D,20240522,000000,1.95,1.95,1.86,1.86,292216,0
+ATYR.US,D,20240523,000000,1.89,1.9,1.77,1.8,396244,0
+ATYR.US,D,20240524,000000,1.8,1.8275,1.7801,1.8,113737,0
+ATYR.US,D,20240528,000000,1.82,1.86,1.715,1.79,208122,0
+ATYR.US,D,20240529,000000,1.79,1.8,1.66,1.68,400222,0
+ATYR.US,D,20240530,000000,1.69,1.83,1.65,1.76,351641,0
+ATYR.US,D,20240531,000000,1.77,1.8726,1.71,1.73,210054,0
+ATYR.US,D,20240603,000000,1.82,1.87,1.8,1.85,289674,0
+ATYR.US,D,20240604,000000,1.86,1.95,1.82,1.9,269477,0
+ATYR.US,D,20240605,000000,1.75,1.934,1.75,1.82,382600,0
+ATYR.US,D,20240606,000000,1.85,1.89,1.84,1.86,121300,0
+ATYR.US,D,20240607,000000,1.88,2.07,1.87,1.98,475700,0
+ATYR.US,D,20240610,000000,2,2.04,1.9,1.93,346300,0
+ATYR.US,D,20240611,000000,1.95,2,1.86,1.95,260500,0
+ATYR.US,D,20240612,000000,1.96,1.99,1.9,1.9,189200,0
+ATYR.US,D,20240613,000000,1.89,1.94,1.85,1.85,1226100,0
+ATYR.US,D,20240614,000000,1.83,1.91,1.82,1.83,141700,0
+ATYR.US,D,20240617,000000,1.83,1.87,1.72,1.77,336200,0
+ATYR.US,D,20240618,000000,1.74,1.79,1.65,1.65,284800,0
+ATYR.US,D,20240620,000000,1.7,1.72,1.55,1.58,628000,0
+ATYR.US,D,20240621,000000,1.56,1.6,1.42,1.49,1204800,0
+ATYR.US,D,20240624,000000,1.54,1.69,1.52,1.63,432400,0
+ATYR.US,D,20240625,000000,1.6,1.645,1.46,1.46,580800,0
+ATYR.US,D,20240626,000000,1.47,1.576,1.47,1.53,376042,0
+ATYR.US,D,20240627,000000,1.52,1.59,1.47,1.54,364354,0
+ATYR.US,D,20240628,000000,1.53,1.57,1.49,1.56,193252,0
+ATYR.US,D,20240701,000000,1.58,1.6,1.53,1.56,146118,0
+ATYR.US,D,20240702,000000,1.54,1.56,1.5,1.52,179096,0
+ATYR.US,D,20240703,000000,1.53,1.6199,1.53,1.54,107104,0
+ATYR.US,D,20240705,000000,1.53,1.57,1.48,1.51,163616,0
+ATYR.US,D,20240708,000000,1.51,1.55,1.48,1.53,136940,0
+ATYR.US,D,20240709,000000,1.51,1.5968,1.51,1.58,126209,0
+ATYR.US,D,20240710,000000,1.6,1.72,1.58,1.68,228940,0
+ATYR.US,D,20240711,000000,1.65,1.75,1.62,1.62,342463,0
+ATYR.US,D,20240712,000000,1.66,1.74,1.64,1.74,381108,0
+ATYR.US,D,20240715,000000,1.74,1.77,1.69,1.765,340002,0
+ATYR.US,D,20240716,000000,1.77,1.7983,1.7121,1.74,534152,0
+ATYR.US,D,20240717,000000,1.69,1.74,1.64,1.69,331172,0
+ATYR.US,D,20240718,000000,1.69,1.72,1.62,1.64,138407,0
+ATYR.US,D,20240719,000000,1.67,1.686,1.62,1.64,298555,0
+ATYR.US,D,20240722,000000,1.7,1.869,1.58,1.86,897474,0
+ATYR.US,D,20240723,000000,1.86,1.89,1.74,1.87,412099,0
+ATYR.US,D,20240724,000000,1.87,1.9806,1.8,1.93,701259,0
+ATYR.US,D,20240725,000000,2,2.5,1.99,2.23,1625795,0
+ATYR.US,D,20240726,000000,2.3,2.31,2.18,2.22,944095,0
+ATYR.US,D,20240729,000000,2.2,2.2359,1.91,2.12,581868,0
+ATYR.US,D,20240730,000000,2.1,2.12,1.97,1.98,374124,0
+ATYR.US,D,20240731,000000,2,2.075,1.9,1.98,351020,0
+ATYR.US,D,20240801,000000,2.02,2.04,1.93,1.95,181167,0
+ATYR.US,D,20240802,000000,1.88,1.9299,1.82,1.83,243140,0
+ATYR.US,D,20240805,000000,1.75,1.92,1.68,1.88,670879,0
+ATYR.US,D,20240806,000000,1.89,1.93,1.85,1.87,194817,0
+ATYR.US,D,20240807,000000,1.9,1.9,1.74,1.78,259479,0
+ATYR.US,D,20240808,000000,1.76,1.86,1.76,1.86,153540,0
+ATYR.US,D,20240809,000000,1.83,1.873,1.78,1.82,210614,0
+ATYR.US,D,20240812,000000,1.81,1.87,1.76,1.81,180367,0
+ATYR.US,D,20240813,000000,1.81,1.92,1.72,1.74,313782,0
+ATYR.US,D,20240814,000000,1.84,1.88,1.75,1.85,452374,0
+ATYR.US,D,20240815,000000,1.88,2.04,1.83,2,711015,0
+ATYR.US,D,20240816,000000,1.96,2.01,1.9,1.91,796039,0
+ATYR.US,D,20240819,000000,1.93,1.935,1.82,1.89,326207,0
+ATYR.US,D,20240820,000000,1.87,1.89,1.81,1.86,252157,0
+ATYR.US,D,20240821,000000,1.85,1.89,1.77,1.88,408869,0
+ATYR.US,D,20240822,000000,1.88,1.91,1.815,1.87,186724,0
+ATYR.US,D,20240823,000000,1.87,1.92,1.8505,1.89,160213,0
+ATYR.US,D,20240826,000000,1.91,1.98,1.88,1.93,182231,0
+ATYR.US,D,20240827,000000,1.92,1.931,1.86,1.87,78571,0
+ATYR.US,D,20240828,000000,1.9,1.91,1.78,1.85,188845,0
+ATYR.US,D,20240829,000000,1.84,1.89,1.823,1.89,200664,0
+ATYR.US,D,20240830,000000,1.91,1.91,1.85,1.87,98806,0
+ATYR.US,D,20240903,000000,1.87,1.879,1.73,1.78,331182,0
+ATYR.US,D,20240904,000000,1.76,1.8,1.73,1.77,149613,0
+ATYR.US,D,20240905,000000,1.8,1.868,1.75,1.75,606842,0
+ATYR.US,D,20240906,000000,1.77,1.98,1.75,1.88,803308,0
+ATYR.US,D,20240909,000000,1.89,1.93,1.86,1.89,228926,0
+ATYR.US,D,20240910,000000,1.91,1.91,1.83,1.895,301523,0
+ATYR.US,D,20240911,000000,1.88,1.9999,1.87,1.89,427125,0
+ATYR.US,D,20240912,000000,1.91,1.96,1.86,1.87,305583,0
+ATYR.US,D,20240913,000000,1.9,1.92,1.86,1.9,247219,0
+ATYR.US,D,20240916,000000,1.91,1.96,1.9,1.91,235551,0
+ATYR.US,D,20240917,000000,1.91,1.93,1.83,1.84,191230,0
+ATYR.US,D,20240918,000000,1.88,1.9,1.82,1.82,1454514,0
+ATYR.US,D,20240919,000000,1.855,1.92,1.85,1.87,201329,0
+ATYR.US,D,20240920,000000,1.88,1.91,1.82,1.82,499441,0
+ATYR.US,D,20240923,000000,1.82,1.84,1.77,1.77,174453,0
+ATYR.US,D,20240924,000000,1.79,1.8,1.74,1.74,243385,0
+ATYR.US,D,20240925,000000,1.73,1.77,1.72,1.72,148748,0
+ATYR.US,D,20240926,000000,1.77,1.78,1.73,1.74,111235,0
+ATYR.US,D,20240927,000000,1.75,1.8099,1.731,1.77,130716,0
+ATYR.US,D,20240930,000000,1.74,1.79,1.74,1.76,103722,0
+ATYR.US,D,20241001,000000,1.769,1.78,1.67,1.72,467689,0
+ATYR.US,D,20241002,000000,1.76,1.8,1.71,1.78,472403,0
+ATYR.US,D,20241003,000000,1.77,1.8,1.74,1.74,247306,0
+ATYR.US,D,20241004,000000,1.9,1.96,1.84,1.87,2887052,0
+ATYR.US,D,20241007,000000,1.89,1.915,1.83,1.89,718343,0
+ATYR.US,D,20241008,000000,1.92,1.96,1.88,1.94,630441,0
+ATYR.US,D,20241009,000000,1.97,2.18,1.97,2.11,1605891,0
+ATYR.US,D,20241010,000000,2.13,2.1801,2.06,2.12,424841,0
+ATYR.US,D,20241011,000000,2.11,2.27,2.11,2.23,781387,0
+ATYR.US,D,20241014,000000,2.24,2.3,2.18,2.24,5687375,0
+ATYR.US,D,20241015,000000,2.27,2.84,2.27,2.75,3035702,0
+ATYR.US,D,20241016,000000,2.82,2.86,2.55,2.72,1653063,0
+ATYR.US,D,20241017,000000,2.71,2.71,2.56,2.65,711190,0
+ATYR.US,D,20241018,000000,2.65,3.0254,2.63,2.99,1487933,0
+ATYR.US,D,20241021,000000,2.97,3.54,2.96,3.26,3414799,0
+ATYR.US,D,20241022,000000,3.3,3.49,3.2009,3.35,1409782,0
+ATYR.US,D,20241023,000000,3.36,3.38,3.11,3.28,999124,0
+ATYR.US,D,20241024,000000,3.26,3.39,3.17,3.24,612096,0
+ATYR.US,D,20241025,000000,3.22,3.45,3.16,3.25,1233660,0
+ATYR.US,D,20241028,000000,3.29,3.36,3.13,3.315,2312204,0
+ATYR.US,D,20241029,000000,3.47,3.68,3.31,3.32,1161015,0
+ATYR.US,D,20241030,000000,3.32,3.36,3.11,3.13,807941,0
+ATYR.US,D,20241031,000000,3.11,3.2,3.041,3.12,648100,0
+ATYR.US,D,20241101,000000,3.17,3.2498,3.01,3.04,675414,0
+ATYR.US,D,20241104,000000,3.05,3.25,2.88,3.08,1065811,0
+ATYR.US,D,20241105,000000,3.08,3.17,3.04,3.15,400629,0
+ATYR.US,D,20241106,000000,3.27,3.29,3.1131,3.25,435805,0
+ATYR.US,D,20241107,000000,3.25,3.29,3.07,3.1,632454,0
+ATYR.US,D,20241108,000000,3.05,3.15,2.938,3.12,760896,0
+ATYR.US,D,20241111,000000,3.15,3.42,3.13,3.36,662157,0
+ATYR.US,D,20241112,000000,3.35,3.53,3.265,3.49,1059670,0
+ATYR.US,D,20241113,000000,3.53,3.8001,3.5014,3.52,1217079,0
+ATYR.US,D,20241114,000000,3.51,3.51,3.16,3.19,677332,0
+ATYR.US,D,20241115,000000,3.15,3.15,2.81,2.905,1388132,0
+ATYR.US,D,20241118,000000,2.96,3.1,2.8501,3.01,885024,0
+ATYR.US,D,20241119,000000,3,3.1,2.93,3.04,394836,0
+ATYR.US,D,20241120,000000,3.06,3.09,2.9305,2.99,521725,0
+ATYR.US,D,20241121,000000,2.96,3.11,2.88,2.98,1571589,0
+ATYR.US,D,20241122,000000,3,3.19,2.95,3.03,1274056,0
+ATYR.US,D,20241125,000000,3.05,3.21,3.05,3.12,619759,0
+ATYR.US,D,20241126,000000,3.11,3.3699,3.055,3.29,694853,0
+ATYR.US,D,20241127,000000,3.37,3.62,3.3501,3.44,718595,0
+ATYR.US,D,20241129,000000,3.44,3.56,3.32,3.53,543548,0
+ATYR.US,D,20241202,000000,3.6,3.6395,3.47,3.56,667140,0
+ATYR.US,D,20241203,000000,3.56,3.595,3.25,3.33,589176,0
+ATYR.US,D,20241204,000000,3.35,3.435,3.2536,3.33,469200,0
+ATYR.US,D,20241205,000000,3.33,3.4,3.2301,3.27,365373,0
+ATYR.US,D,20241206,000000,3.3,3.55,3.28,3.36,877701,0
+ATYR.US,D,20241209,000000,3.35,3.78,3.35,3.53,1293958,0
+ATYR.US,D,20241210,000000,3.6,3.6,3.24,3.29,857188,0
+ATYR.US,D,20241211,000000,3.25,3.26,3.11,3.17,542565,0
+ATYR.US,D,20241212,000000,3.17,3.18,2.985,3.02,738582,0
+ATYR.US,D,20241213,000000,3.01,3.14,2.98,3.06,416623,0
+ATYR.US,D,20241216,000000,3.07,3.23,3.015,3.03,1084251,0
+ATYR.US,D,20241217,000000,3.07,3.26,3.04,3.08,746514,0
+ATYR.US,D,20241218,000000,3.14,3.2,3.09,3.15,1136859,0
+ATYR.US,D,20241219,000000,3.18,3.26,3.05,3.15,1378951,0
+ATYR.US,D,20241220,000000,3.15,3.35,3.13,3.35,1627078,0
+ATYR.US,D,20241223,000000,3.4,3.5048,3.3,3.38,754398,0
+ATYR.US,D,20241224,000000,3.42,3.445,3.28,3.42,371681,0
+ATYR.US,D,20241226,000000,3.43,3.77,3.33,3.77,1057985,0
+ATYR.US,D,20241227,000000,3.86,3.98,3.64,3.74,1051278,0
+ATYR.US,D,20241230,000000,3.7,3.72,3.44,3.51,850337,0
+ATYR.US,D,20241231,000000,3.55,3.68,3.4713,3.62,665799,0
+ATYR.US,D,20250102,000000,3.69,3.97,3.63,3.91,1400989,0
+ATYR.US,D,20250103,000000,4,4.02,3.83,3.98,1118233,0
+ATYR.US,D,20250106,000000,4.15,4.225,3.89,3.97,1359682,0
+ATYR.US,D,20250107,000000,4,4.067,3.77,3.89,690652,0
+ATYR.US,D,20250108,000000,3.88,3.885,3.6112,3.74,781999,0
+ATYR.US,D,20250110,000000,3.72,3.7256,3.52,3.53,885402,0
+ATYR.US,D,20250113,000000,3.5,3.5,3.245,3.29,1085353,0
+ATYR.US,D,20250114,000000,3.3,3.39,3.17,3.29,856220,0
+ATYR.US,D,20250115,000000,3.39,3.49,3.312,3.46,901957,0
+ATYR.US,D,20250116,000000,3.5,3.805,3.45,3.75,1656505,0
+ATYR.US,D,20250117,000000,3.79,3.83,3.6009,3.61,670154,0
+ATYR.US,D,20250121,000000,3.65,3.65,3.46,3.63,558784,0
+ATYR.US,D,20250122,000000,3.63,3.6861,3.4,3.5,667802,0
+ATYR.US,D,20250123,000000,3.46,3.585,3.34,3.56,644926,0
+ATYR.US,D,20250124,000000,3.56,3.68,3.55,3.59,448155,0
+ATYR.US,D,20250127,000000,3.57,3.69,3.42,3.46,383462,0
+ATYR.US,D,20250128,000000,3.5,3.538,3.38,3.46,393966,0
+ATYR.US,D,20250129,000000,3.49,3.735,3.4777,3.63,492190,0
+ATYR.US,D,20250130,000000,3.66,3.83,3.63,3.74,571631,0
+ATYR.US,D,20250131,000000,3.75,3.95,3.75,3.86,692104,0
+ATYR.US,D,20250203,000000,3.5,3.605,3.33,3.57,1300822,0
+ATYR.US,D,20250204,000000,3.61,3.87,3.57,3.81,878791,0
+ATYR.US,D,20250205,000000,3.81,3.955,3.7301,3.94,774099,0
+ATYR.US,D,20250206,000000,3.95,3.99,3.84,3.87,586187,0
+ATYR.US,D,20250207,000000,3.86,3.975,3.78,3.9,748377,0
+ATYR.US,D,20250210,000000,3.93,3.93,3.69,3.77,638326,0
+ATYR.US,D,20250211,000000,3.75,3.75,3.6,3.71,511554,0
+ATYR.US,D,20250212,000000,3.67,3.81,3.6,3.6,1327806,0
+ATYR.US,D,20250213,000000,3.61,3.715,3.51,3.59,496066,0
+ATYR.US,D,20250214,000000,3.61,3.65,3.38,3.41,1056709,0
+ATYR.US,D,20250218,000000,3.58,3.82,3.52,3.79,1307863,0
+ATYR.US,D,20250219,000000,3.83,4.285,3.83,4.25,3812737,0
+ATYR.US,D,20250220,000000,4.48,4.575,4.11,4.43,2095250,0
+ATYR.US,D,20250221,000000,4.56,4.66,4.305,4.32,1774009,0
+ATYR.US,D,20250224,000000,4.35,4.4007,3.83,3.835,1922852,0
+ATYR.US,D,20250225,000000,3.81,3.89,3.51,3.79,3971641,0
+ATYR.US,D,20250226,000000,3.845,3.92,3.685,3.87,1404166,0
+ATYR.US,D,20250227,000000,3.965,4.1396,3.86,3.87,1312180,0
+ATYR.US,D,20250228,000000,3.86,3.96,3.7,3.955,954651,0
+ATYR.US,D,20250303,000000,3.98,4.01,3.29,3.3,1804307,0
+ATYR.US,D,20250304,000000,3.24,3.245,2.705,3.03,3112131,0
+ATYR.US,D,20250305,000000,3.15,3.26,3.07,3.15,1832924,0
+ATYR.US,D,20250306,000000,3.11,3.1659,2.945,3.08,1356653,0
+ATYR.US,D,20250307,000000,3.28,3.725,3.27,3.4,2884005,0
+ATYR.US,D,20250310,000000,3.32,3.391,3.1,3.1,1461743,0
+ATYR.US,D,20250311,000000,3.1,3.27,2.98,3.07,2308184,0
+ATYR.US,D,20250312,000000,3.1,3.705,3.1,3.55,2146540,0
+ATYR.US,D,20250313,000000,3.55,4.04,3.53,3.99,1902451,0
+ATYR.US,D,20250314,000000,3.66,4.28,3.65,3.97,2403455,0
+ATYR.US,D,20250317,000000,4,4.32,3.9,4.01,2060587,0
+ATYR.US,D,20250318,000000,4.15,4.17,3.85,3.87,1306305,0
+ATYR.US,D,20250319,000000,3.86,3.98,3.805,3.84,1279909,0
+ATYR.US,D,20250320,000000,3.81,3.9,3.675,3.76,1511529,0
+ATYR.US,D,20250321,000000,3.71,3.79,3.63,3.68,820061,0
+ATYR.US,D,20250324,000000,3.85,3.94,3.685,3.7,749561,0
+ATYR.US,D,20250325,000000,3.68,3.7,3.43,3.49,1258987,0
+ATYR.US,D,20250326,000000,3.5,3.51,3.2,3.24,1416915,0
+ATYR.US,D,20250327,000000,3.29,3.34,3.21,3.26,1275922,0
+ATYR.US,D,20250328,000000,3.26,3.26,3.07,3.13,1132093,0
+ATYR.US,D,20250331,000000,3.06,3.11,2.9707,3.02,1837654,0
+ATYR.US,D,20250401,000000,3.03,3.04,2.88,2.88,1725794,0
+ATYR.US,D,20250402,000000,2.82,2.99,2.82,2.96,1134842,0
+ATYR.US,D,20250403,000000,2.92,2.92,2.71,2.79,1486094,0
+ATYR.US,D,20250404,000000,2.67,2.73,2.46,2.62,1875090,0
+ATYR.US,D,20250407,000000,2.43,2.895,2.3,2.85,1702273,0
+ATYR.US,D,20250408,000000,3.01,3.13,2.65,2.72,1589631,0
+ATYR.US,D,20250409,000000,2.68,2.975,2.53,2.87,2265176,0
+ATYR.US,D,20250410,000000,2.82,2.88,2.67,2.74,1279140,0
+ATYR.US,D,20250411,000000,2.81,3.1253,2.75,2.97,2202350,0
+ATYR.US,D,20250414,000000,3.07,3.1195,2.94,3.01,730427,0
+ATYR.US,D,20250415,000000,3.01,3.15,2.94,2.99,819872,0
+ATYR.US,D,20250416,000000,2.94,3.02,2.85,3.02,887140,0
+ATYR.US,D,20250417,000000,3,3.14,2.97,3.1,801734,0
+ATYR.US,D,20250421,000000,3.07,3.33,3.05,3.28,1532578,0
+ATYR.US,D,20250422,000000,3.33,3.6499,3.33,3.47,1239733,0
+ATYR.US,D,20250423,000000,3.58,3.6,3.45,3.52,1394904,0
+ATYR.US,D,20250424,000000,3.51,3.54,3.35,3.45,915761,0
+ATYR.US,D,20250425,000000,3.42,3.47,3.29,3.35,633278,0
+ATYR.US,D,20250428,000000,3.43,3.54,3.195,3.27,1566284,0
+ATYR.US,D,20250429,000000,3.3,3.44,3.19,3.38,1038264,0
+ATYR.US,D,20250430,000000,3.38,3.49,3.25,3.47,745682,0
+ATYR.US,D,20250501,000000,3.49,3.498,3.34,3.34,1043046,0
+ATYR.US,D,20250502,000000,3.45,3.67,3.415,3.6,1375208,0
+ATYR.US,D,20250505,000000,3.64,3.65,3.445,3.58,746126,0
+ATYR.US,D,20250506,000000,3.53,3.57,3.22,3.23,1174437,0
+ATYR.US,D,20250507,000000,3.23,3.3,3.06,3.16,1038476,0
+ATYR.US,D,20250508,000000,3.11,3.45,3.11,3.34,1120906,0
+ATYR.US,D,20250509,000000,3.35,3.42,3.2,3.28,927876,0
+ATYR.US,D,20250512,000000,3.34,3.47,3.21,3.24,1304473,0
+ATYR.US,D,20250513,000000,3.24,3.34,3.07,3.31,1418087,0
+ATYR.US,D,20250514,000000,3.29,3.345,3.005,3.03,2019632,0
+ATYR.US,D,20250515,000000,3.04,3.1199,2.98,3,1379430,0
+ATYR.US,D,20250516,000000,3.07,3.38,3.05,3.27,1524032,0
+ATYR.US,D,20250519,000000,3.3,3.5,3.25,3.44,1224776,0
+ATYR.US,D,20250520,000000,3.43,3.53,3.37,3.49,867839,0
+ATYR.US,D,20250521,000000,3.49,3.845,3.4236,3.75,2350173,0
+ATYR.US,D,20250522,000000,3.92,3.94,3.7,3.8,1852763,0
+ATYR.US,D,20250523,000000,3.78,3.88,3.7,3.75,992000,0
+ATYR.US,D,20250527,000000,3.96,4.02,3.78,3.87,2247346,0
+ATYR.US,D,20250528,000000,3.91,4.3,3.73,4.2,2364561,0
+ATYR.US,D,20250529,000000,4.4,4.48,4.2101,4.255,1724005,0
+ATYR.US,D,20250530,000000,4.28,4.51,4.16,4.47,1719984,0
+ATYR.US,D,20250602,000000,4.505,4.83,4.365,4.75,2477873,0
+ATYR.US,D,20250603,000000,4.775,5.75,4.6701,5.39,5830638,0
+ATYR.US,D,20250604,000000,5.495,5.65,5.075,5.14,4689428,0
+ATYR.US,D,20250605,000000,5.24,5.655,5.185,5.35,3039876,0
+ATYR.US,D,20250606,000000,5.47,5.52,5.337,5.38,2595352,0
+ATYR.US,D,20250609,000000,5.5,5.525,5.15,5.45,2618247,0
+ATYR.US,D,20250610,000000,5.4,5.98,5.39,5.5,2732384,0
+ATYR.US,D,20250611,000000,5.55,5.7488,5.33,5.395,2086562,0
+ATYR.US,D,20250612,000000,5.35,5.61,5.25,5.43,1375742,0
+ATYR.US,D,20250613,000000,5.3,5.5,5.15,5.2,2114062,0
+ATYR.US,D,20250616,000000,5.25,5.4899,5.1418,5.48,2039364,0
+ATYR.US,D,20250617,000000,5.45,5.46,5.07,5.14,2835545,0
+ATYR.US,D,20250618,000000,5.09,5.23,5.02,5.17,1906480,0
+ATYR.US,D,20250620,000000,5.49,5.49,5.065,5.22,3331414,0
+ATYR.US,D,20250623,000000,5.15,5.21,4.935,4.98,2949443,0
+ATYR.US,D,20250624,000000,5.08,5.415,4.96,5.31,3780527,0
+ATYR.US,D,20250625,000000,5.3,5.3147,4.95,5.11,2575843,0
+ATYR.US,D,20250626,000000,5.25,5.5,5.155,5.31,2884104,0
+ATYR.US,D,20250627,000000,5.365,5.37,4.78,5.03,15793103,0
+ATYR.US,D,20250630,000000,5.17,5.35,4.98,5.07,4107865,0
+ATYR.US,D,20250701,000000,5.06,5.29,4.97,5.13,4015943,0
+ATYR.US,D,20250702,000000,5.13,5.47,4.955,5.28,4545904,0
+ATYR.US,D,20250703,000000,5.34,5.34,4.995,5.31,2380688,0
+ATYR.US,D,20250707,000000,5.19,5.42,5.08,5.3,4479729,0
+ATYR.US,D,20250708,000000,5.38,5.45,5.115,5.19,3792690,0
+ATYR.US,D,20250709,000000,5.15,5.58,5.07,5.53,4364639,0
+ATYR.US,D,20250710,000000,5.55,5.55,5.2011,5.33,2502497,0
+ATYR.US,D,20250711,000000,5.435,5.59,5.19,5.3,2470891,0
+ATYR.US,D,20250714,000000,5.3,5.57,5.2393,5.53,3685938,0
+ATYR.US,D,20250715,000000,5.53,5.785,5.49,5.63,3131118,0
+ATYR.US,D,20250716,000000,5.68,5.93,5.65,5.84,3729587,0
+ATYR.US,D,20250717,000000,5.81,5.92,5.66,5.79,3553263,0
+ATYR.US,D,20250718,000000,5.91,6.44,5.84,5.99,5096460,0
+ATYR.US,D,20250721,000000,6.26,6.26,5.56,5.71,4770978,0
+ATYR.US,D,20250722,000000,5.66,5.66,5.15,5.24,5448731,0
+ATYR.US,D,20250723,000000,5.93,7.1,5.8,6.61,19355088,0
+ATYR.US,D,20250724,000000,6.7,6.905,5.55,5.555,7673981,0
+ATYR.US,D,20250725,000000,5.67,5.9,5.4587,5.83,3810770,0
+ATYR.US,D,20250728,000000,6.04,7.2904,6,6.16,12302962,0
+ATYR.US,D,20250729,000000,6.205,6.21,5.18,5.245,12839883,0
+ATYR.US,D,20250730,000000,5.25,5.2701,4.85,4.94,6797599,0
+ATYR.US,D,20250731,000000,4.9,4.98,4.6499,4.72,5082675,0
+ATYR.US,D,20250801,000000,4.51,4.755,4.465,4.7,4265192,0
+ATYR.US,D,20250804,000000,4.82,5.095,4.7535,5.02,4145466,0
+ATYR.US,D,20250805,000000,4.995,5.26,4.955,5.22,3350661,0
+ATYR.US,D,20250806,000000,5.17,5.385,5.08,5.34,3530002,0
+ATYR.US,D,20250807,000000,5.43,5.74,5.17,5.24,4011163,0
+ATYR.US,D,20250808,000000,5.24,5.395,5.2,5.3,3251452,0
+ATYR.US,D,20250811,000000,5.375,5.745,5.31,5.61,4693259,0
+ATYR.US,D,20250812,000000,5.625,5.69,5.14,5.23,5080026,0
+ATYR.US,D,20250813,000000,5.2,5.33,5.0401,5.15,3267670,0
+ATYR.US,D,20250814,000000,5.09,5.14,4.84,4.99,3787470,0
+ATYR.US,D,20250815,000000,4.95,4.97,4.71,4.9,4270691,0
+ATYR.US,D,20250818,000000,4.925,5.027,4.81,4.91,4010408,0
+ATYR.US,D,20250819,000000,4.85,4.99,4.64,4.66,4744853,0
+ATYR.US,D,20250820,000000,4.64,4.97,4.58,4.92,3395744,0
+ATYR.US,D,20250821,000000,4.9,4.99,4.82,4.95,2610721,0
+ATYR.US,D,20250822,000000,5.11,5.455,5.05,5.35,6046975,0
+ATYR.US,D,20250825,000000,5.375,5.52,5.07,5.16,4090606,0
+ATYR.US,D,20250826,000000,5.12,5.195,5.03,5.14,2111512,0
+ATYR.US,D,20250827,000000,5.15,5.3516,5.12,5.17,2462131,0
+ATYR.US,D,20250828,000000,5.22,5.3999,5.175,5.35,2800668,0
+ATYR.US,D,20250829,000000,5.48,5.72,5.165,5.38,4681039,0
+ATYR.US,D,20250902,000000,5.44,6.08,5.44,5.65,8165175,0
+ATYR.US,D,20250903,000000,5.64,5.9,5.42,5.71,4979065,0
+ATYR.US,D,20250904,000000,5.63,5.82,5.2303,5.47,4952254,0
+ATYR.US,D,20250905,000000,5.54,5.63,5.27,5.61,3973749,0
+ATYR.US,D,20250908,000000,5.6,5.77,5.32,5.46,4301566,0
+ATYR.US,D,20250909,000000,5.45,5.6,5.17,5.31,4935858,0
+ATYR.US,D,20250910,000000,5.315,5.435,5.08,5.24,4079422,0
+ATYR.US,D,20250911,000000,5.2,5.585,5.185,5.26,4768423,0
+ATYR.US,D,20250912,000000,5.27,6.5,5.22,6.03,16838142,0
+ATYR.US,D,20250915,000000,1.26,1.37,1,1.015,155055020,0
+ATYR.US,D,20250916,000000,1.08,1.2,1.06,1.08,46375566,0
+ATYR.US,D,20250917,000000,1.07,1.08,0.9693,1.025,32060344,0
+ATYR.US,D,20250918,000000,1.02,1.08,1,1.05,15912253,0
+ATYR.US,D,20250919,000000,1.04,1.0696,0.945,0.9921,26938965,0
+ATYR.US,D,20250922,000000,0.96,1.05,0.9594,1.05,21352835,0
+ATYR.US,D,20250923,000000,1.04,1.05,0.98,0.9901,9457165,0
+ATYR.US,D,20250924,000000,0.9887,0.995,0.951,0.951,12251525,0
+ATYR.US,D,20250925,000000,0.934,0.96,0.87,0.8933,14146251,0
+ATYR.US,D,20250926,000000,0.8722,0.9,0.802,0.8405,16689673,0
+ATYR.US,D,20250929,000000,0.8214,0.8373,0.77,0.7952,13788690,0
+ATYR.US,D,20250930,000000,0.8247,0.833,0.7,0.7214,23582075,0
+ATYR.US,D,20251001,000000,0.71,0.74,0.6816,0.6904,13556816,0
+ATYR.US,D,20251002,000000,0.6967,0.7288,0.69,0.7099,10576465,0
+ATYR.US,D,20251003,000000,0.708,0.7899,0.708,0.7752,10694119,0
+ATYR.US,D,20251006,000000,0.8,0.86,0.7901,0.8246,10686853,0
+ATYR.US,D,20251007,000000,0.82,0.8469,0.7995,0.8363,5655881,0
+ATYR.US,D,20251008,000000,0.8367,1,0.8101,1,11937731,0
+ATYR.US,D,20251009,000000,0.99,1.02,0.9266,0.953,10278798,0
+ATYR.US,D,20251010,000000,1.07,1.12,1.01,1.06,21621367,0
+ATYR.US,D,20251013,000000,1.065,1.08,0.95,0.9658,9581435,0
+ATYR.US,D,20251014,000000,0.92435,1.06,0.9,1.04,8286686,0
+ATYR.US,D,20251015,000000,1.04,1.08,1,1.02,5496346,0
+ATYR.US,D,20251016,000000,0.995,1.1,0.995,1,9344274,0
+ATYR.US,D,20251017,000000,0.99,1.04,0.96,1.02,6396147,0
+ATYR.US,D,20251020,000000,1.03,1.04,0.98,1.02,6405299,0
+ATYR.US,D,20251021,000000,1.01,1.065,0.9952,1.03,7040763,0
+ATYR.US,D,20251022,000000,1.02,1.05,0.9531,0.9663,7983475,0
+ATYR.US,D,20251023,000000,0.9648,0.987,0.9412,0.9728,2753458,0
+ATYR.US,D,20251024,000000,0.9879,0.99,0.9441,0.9656,2788221,0
+ATYR.US,D,20251027,000000,0.97,1.01,0.9693,0.9732,3410955,0
+ATYR.US,D,20251028,000000,0.985,1.02,0.96,0.96,3606306,0
+ATYR.US,D,20251029,000000,0.96,0.9995,0.9506,0.9688,4081391,0
+ATYR.US,D,20251030,000000,0.9549,0.96019,0.888,0.888,4298931,0
+ATYR.US,D,20251031,000000,0.8896,0.9239,0.866,0.866,3637336,0
+ATYR.US,D,20251103,000000,0.8757,0.8815,0.8226,0.8807,3846144,0
+ATYR.US,D,20251104,000000,0.84,0.8696,0.8175,0.8266,2682714,0
+ATYR.US,D,20251105,000000,0.8063,0.83,0.79,0.8138,3688521,0
+ATYR.US,D,20251106,000000,0.81,0.825,0.7703,0.7703,3460802,0
+ATYR.US,D,20251107,000000,0.75,0.83,0.7427,0.8169,4505157,0
+ATYR.US,D,20251110,000000,0.81,0.835,0.772,0.79,3861578,0
+ATYR.US,D,20251111,000000,0.7835,0.7996,0.7702,0.7873,2799779,0
+ATYR.US,D,20251112,000000,0.7696,0.81,0.7228,0.7228,5416039,0
+ATYR.US,D,20251113,000000,0.7289,0.744,0.6995,0.7134,5875874,0
+ATYR.US,D,20251114,000000,0.691,0.7532,0.688,0.7532,3498861,0
+ATYR.US,D,20251117,000000,0.743,0.7699,0.676,0.6802,4286345,0
+ATYR.US,D,20251118,000000,0.6826,0.718999,0.6808,0.701,4273700,0
+ATYR.US,D,20251119,000000,0.7002,0.7199,0.6657,0.6752,4583935,0
+ATYR.US,D,20251120,000000,0.69,0.72,0.6514,0.6514,4354486,0
+ATYR.US,D,20251121,000000,0.6428,0.6898,0.64,0.6645,2839909,0
+ATYR.US,D,20251124,000000,0.66,0.7789,0.6542,0.7776,4015109,0
+ATYR.US,D,20251125,000000,0.76,0.7892,0.7403,0.7674,2100869,0
+ATYR.US,D,20251126,000000,0.7742,0.7978,0.7412,0.7652,1777176,0
+ATYR.US,D,20251128,000000,0.7708,0.7967,0.7578,0.7805,977580,0
+ATYR.US,D,20251201,000000,0.77,0.808,0.7411,0.7411,2464317,0
+ATYR.US,D,20251202,000000,0.74,0.7467,0.7054,0.7054,2213203,0
+ATYR.US,D,20251203,000000,0.705,0.7749,0.7001,0.7708,2324088,0
+ATYR.US,D,20251204,000000,0.7699,0.8596,0.7524,0.8278,3228264,0
+ATYR.US,D,20251205,000000,0.8293,0.8499,0.81,0.8239,1484078,0
+ATYR.US,D,20251208,000000,0.8,0.8354,0.8,0.8122,1435154,0
+ATYR.US,D,20251209,000000,0.8001,0.8288,0.8,0.8083,1081374,0
+ATYR.US,D,20251210,000000,0.8099,0.83,0.7819,0.816,2674716,0
+ATYR.US,D,20251211,000000,0.81,0.8236,0.7611,0.7653,1588300,0
+ATYR.US,D,20251212,000000,0.7579,0.795,0.7579,0.7755,1558483,0
+ATYR.US,D,20251215,000000,0.7628,0.7876,0.726,0.7334,1730821,0
+ATYR.US,D,20251216,000000,0.7161,0.7543,0.7159,0.7326,2355312,0
+ATYR.US,D,20251217,000000,0.7326,0.7512,0.7029,0.7096,1260086,0
+ATYR.US,D,20251218,000000,0.7096,0.748,0.7,0.7031,1673139,0
+ATYR.US,D,20251219,000000,0.7,0.75,0.6906,0.75,5868341,0
+ATYR.US,D,20251222,000000,0.7182,0.7475,0.7052,0.7259,1667743,0
+ATYR.US,D,20251223,000000,0.7145,0.763,0.71,0.72,2073627,0
+ATYR.US,D,20251224,000000,0.71,0.7399,0.71,0.7381,626465,0
+ATYR.US,D,20251226,000000,0.727,0.745,0.7048,0.7428,1712790,0
+ATYR.US,D,20251229,000000,0.72,0.7486,0.71,0.7486,2577179,0
+ATYR.US,D,20251230,000000,0.72,0.745,0.715,0.745,1471480,0
+ATYR.US,D,20251231,000000,0.7225,0.850349,0.72,0.7831,3675201,0
+ATYR.US,D,20260102,000000,0.7831,0.8,0.74011,0.7591,1157653,0
+ATYR.US,D,20260105,000000,0.75,0.77845,0.7413,0.746,1545731,0
+ATYR.US,D,20260106,000000,0.7341,0.759999,0.7106,0.7243,2249052,0
+ATYR.US,D,20260107,000000,0.7224,0.762,0.7224,0.7465,1255657,0
+ATYR.US,D,20260108,000000,0.73,0.7451,0.71705,0.7251,1349232,0
+ATYR.US,D,20260109,000000,0.7212,0.74,0.71,0.7127,1857077,0
+ATYR.US,D,20260112,000000,0.7092,0.7195,0.6562,0.683,2437339,0
+ATYR.US,D,20260113,000000,0.68,0.7099,0.6632,0.7061,1472345,0
+ATYR.US,D,20260114,000000,0.7,0.7273,0.6907,0.7179,1033177,0
+ATYR.US,D,20260115,000000,0.7,0.7434,0.694,0.7065,827596,0
+ATYR.US,D,20260116,000000,0.6972,0.739,0.6966,0.7086,1252321,0
+ATYR.US,D,20260120,000000,0.69,0.7299,0.68965,0.7065,858745,0
+ATYR.US,D,20260121,000000,0.7016,0.7193,0.691,0.7094,828768,0
+ATYR.US,D,20260122,000000,0.7099,0.759,0.7008,0.7464,1179622,0
+ATYR.US,D,20260123,000000,0.73,0.7443,0.7148,0.7231,740320,0
+ATYR.US,D,20260126,000000,0.7101,0.7337,0.7003,0.7007,1160602,0
+ATYR.US,D,20260127,000000,0.7018,0.72,0.69,0.707,859989,0
+ATYR.US,D,20260128,000000,0.701,0.710099,0.6701,0.6742,886494,0
+ATYR.US,D,20260129,000000,0.75,0.895,0.74,0.8506,15728811,0
+ATYR.US,D,20260130,000000,0.845,0.8869,0.8204,0.8828,3124869,0
+ATYR.US,D,20260202,000000,0.88,1.02,0.8701,0.9702,7287670,0
+ATYR.US,D,20260203,000000,0.9743,1.04,0.87,0.9602,3573105,0
+ATYR.US,D,20260204,000000,0.961,1.03,0.87,0.8805,2026487,0
+ATYR.US,D,20260205,000000,0.86,0.9,0.8102,0.8107,2016733,0
+ATYR.US,D,20260206,000000,0.8289,0.92199,0.8163,0.899,1629523,0
+ATYR.US,D,20260209,000000,0.9235,0.924,0.8362,0.8995,1351401,0
+ATYR.US,D,20260210,000000,0.8837,0.9352,0.8652,0.88,1316489,0
+ATYR.US,D,20260211,000000,0.8881,0.9268,0.82,0.9268,1968679,0
+ATYR.US,D,20260212,000000,0.91,0.9181,0.8523,0.8909,1169194,0
+ATYR.US,D,20260213,000000,0.89,0.94725,0.8703,0.8939,1369199,0
+ATYR.US,D,20260217,000000,0.885,1,0.8744,0.983,2611526,0
+ATYR.US,D,20260218,000000,0.9713,1.02,0.96,0.9951,1969262,0
diff --git a/daily/us/nasdaq stocks/1/avav.us.txt b/daily/us/nasdaq stocks/1/avav.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8ac475ef2cc24078581bd63aa9a2a9775faae8e8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avav.us.txt	
@@ -0,0 +1,4800 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVAV.US,D,20070122,000000,17,17,17,17,0,0
+AVAV.US,D,20070123,000000,25,26.22,22.6,23.93,6808051,0
+AVAV.US,D,20070124,000000,24.25,24.38,23.7,23.9,770819,0
+AVAV.US,D,20070125,000000,23.99,24.09,23.07,23.6,348829,0
+AVAV.US,D,20070126,000000,23.82,23.9,23.16,23.16,244931,0
+AVAV.US,D,20070129,000000,23.2,23.83,22.77,22.88,339166,0
+AVAV.US,D,20070130,000000,22.81,23.19,22.78,22.95,266951,0
+AVAV.US,D,20070131,000000,23.17,23.53,22.7,22.87,372587,0
+AVAV.US,D,20070201,000000,22.89,22.97,21.9,22.14,384652,0
+AVAV.US,D,20070202,000000,21.93,22.29,21.9,22.07,164488,0
+AVAV.US,D,20070205,000000,21.9,22.1,21.75,21.75,292669,0
+AVAV.US,D,20070206,000000,21.73,22.4,21.52,21.95,220128,0
+AVAV.US,D,20070207,000000,21.81,22.37,21.81,22.05,332466,0
+AVAV.US,D,20070208,000000,22.38,22.4,22,22.03,86207,0
+AVAV.US,D,20070209,000000,22,22.09,21.63,21.82,180851,0
+AVAV.US,D,20070212,000000,21.83,21.83,21.12,21.25,137143,0
+AVAV.US,D,20070213,000000,21.1,21.75,21,21.23,125996,0
+AVAV.US,D,20070214,000000,21.11,21.3,20.87,21.04,180803,0
+AVAV.US,D,20070215,000000,20.86,21.3,20.65,20.82,113011,0
+AVAV.US,D,20070216,000000,20.7,21.17,20.5,21.07,168908,0
+AVAV.US,D,20070220,000000,20.9,22,20.9,21.72,160619,0
+AVAV.US,D,20070221,000000,22.5,22.85,21.84,22.13,488264,0
+AVAV.US,D,20070222,000000,22.1,22.98,22.1,22.77,201334,0
+AVAV.US,D,20070223,000000,23,23.18,22.53,23.1,111903,0
+AVAV.US,D,20070226,000000,23.25,23.5,22.66,22.75,137912,0
+AVAV.US,D,20070227,000000,22.41,22.48,21.29,21.98,232169,0
+AVAV.US,D,20070228,000000,21.63,21.95,21.2,21.27,220562,0
+AVAV.US,D,20070301,000000,21.08,21.9,20.88,21.75,99165,0
+AVAV.US,D,20070302,000000,21.5,22.25,21.4,22,62324,0
+AVAV.US,D,20070305,000000,21.51,21.76,20.9,21,188266,0
+AVAV.US,D,20070306,000000,20.91,21.34,20.66,21.01,157138,0
+AVAV.US,D,20070307,000000,21,21.05,20.65,20.76,97250,0
+AVAV.US,D,20070308,000000,20.82,21.49,20.71,21.43,111922,0
+AVAV.US,D,20070309,000000,23.27,24.25,22.31,23.5,1033024,0
+AVAV.US,D,20070312,000000,23.91,23.91,22.5,23.49,223440,0
+AVAV.US,D,20070313,000000,22.6,23.85,22.59,23.29,244428,0
+AVAV.US,D,20070314,000000,23.75,23.89,22.62,23.47,98852,0
+AVAV.US,D,20070315,000000,23.9,24.25,23.37,23.5,193408,0
+AVAV.US,D,20070316,000000,23.5,23.61,23.01,23.11,48377,0
+AVAV.US,D,20070319,000000,23.2,24.07,22.96,23.98,98838,0
+AVAV.US,D,20070320,000000,24,24.5,23.55,23.77,133688,0
+AVAV.US,D,20070321,000000,23.5,23.95,23.31,23.58,62366,0
+AVAV.US,D,20070322,000000,23.55,23.67,23.15,23.61,69266,0
+AVAV.US,D,20070323,000000,23.7,23.97,23.47,23.82,64157,0
+AVAV.US,D,20070326,000000,23.96,23.96,23.37,23.42,52195,0
+AVAV.US,D,20070327,000000,23.33,23.75,23.22,23.4,78255,0
+AVAV.US,D,20070328,000000,23.25,23.55,22.64,23.21,82614,0
+AVAV.US,D,20070329,000000,23.26,23.73,23.2,23.63,215191,0
+AVAV.US,D,20070330,000000,23.75,23.95,22.8,22.86,628920,0
+AVAV.US,D,20070402,000000,22.77,23.09,21.87,22.4,183741,0
+AVAV.US,D,20070403,000000,22.58,22.96,22.4,22.89,128529,0
+AVAV.US,D,20070404,000000,22.93,23.05,22.77,22.94,64690,0
+AVAV.US,D,20070405,000000,23,23.02,22.59,23,80352,0
+AVAV.US,D,20070409,000000,22.94,23.12,22.6,22.83,124185,0
+AVAV.US,D,20070410,000000,22.74,23.21,22.63,22.83,90265,0
+AVAV.US,D,20070411,000000,22.7,22.76,22,22.32,111062,0
+AVAV.US,D,20070412,000000,22.4,22.89,22.37,22.5,66486,0
+AVAV.US,D,20070413,000000,22.34,22.7,22.15,22.5,54502,0
+AVAV.US,D,20070416,000000,22.5,22.93,22.5,22.77,36955,0
+AVAV.US,D,20070417,000000,22.97,23.71,22.89,23.63,128969,0
+AVAV.US,D,20070418,000000,23.62,23.7,23.27,23.46,48846,0
+AVAV.US,D,20070419,000000,23.02,23.45,22.86,23.37,49015,0
+AVAV.US,D,20070420,000000,23.64,23.69,22.87,23.2,51589,0
+AVAV.US,D,20070423,000000,23.07,23.34,22.79,22.91,28806,0
+AVAV.US,D,20070424,000000,22.76,22.88,22.28,22.88,65239,0
+AVAV.US,D,20070425,000000,22.89,23.23,22.5,22.93,51634,0
+AVAV.US,D,20070426,000000,22.8,22.82,22.55,22.68,31648,0
+AVAV.US,D,20070427,000000,22.44,22.48,22.13,22.22,82072,0
+AVAV.US,D,20070430,000000,22.22,22.22,21.17,21.4,230369,0
+AVAV.US,D,20070501,000000,21.4,21.65,21.2,21.52,61977,0
+AVAV.US,D,20070502,000000,21.54,21.93,21.25,21.37,119902,0
+AVAV.US,D,20070503,000000,21.41,22,21.41,21.68,67041,0
+AVAV.US,D,20070504,000000,21.63,22.07,21.63,22.04,61079,0
+AVAV.US,D,20070507,000000,22,22.39,21.85,22.31,80602,0
+AVAV.US,D,20070508,000000,22.11,22.6,22.1,22.6,73706,0
+AVAV.US,D,20070509,000000,22.61,22.61,21.64,22.26,153950,0
+AVAV.US,D,20070510,000000,22.07,22.1,21.17,21.24,113428,0
+AVAV.US,D,20070511,000000,21.08,21.69,20.95,21.62,49977,0
+AVAV.US,D,20070514,000000,21.65,21.89,20.83,20.89,122550,0
+AVAV.US,D,20070515,000000,21,21.04,20.39,20.44,84777,0
+AVAV.US,D,20070516,000000,20.38,20.98,20.38,20.98,83125,0
+AVAV.US,D,20070517,000000,20.86,21.2,20.75,20.86,68285,0
+AVAV.US,D,20070518,000000,20.96,20.96,20.7,20.89,36916,0
+AVAV.US,D,20070521,000000,20.85,21.25,20.85,21,50023,0
+AVAV.US,D,20070522,000000,20.89,21.47,20.89,21.34,64339,0
+AVAV.US,D,20070523,000000,21.24,21.74,20.81,20.94,36290,0
+AVAV.US,D,20070524,000000,20.88,21.1,20.4,20.45,77302,0
+AVAV.US,D,20070525,000000,20.63,20.95,20.38,20.56,121208,0
+AVAV.US,D,20070529,000000,20.73,21.12,20.73,21.12,66642,0
+AVAV.US,D,20070530,000000,20.97,21.28,20.78,21.21,63327,0
+AVAV.US,D,20070531,000000,21.11,21.35,20.5,20.76,99004,0
+AVAV.US,D,20070601,000000,21,21,20.05,20.48,124068,0
+AVAV.US,D,20070604,000000,20.91,21.33,20.73,21.32,119460,0
+AVAV.US,D,20070605,000000,21.39,21.76,21.08,21.54,65162,0
+AVAV.US,D,20070606,000000,21.3,21.54,21,21.36,49044,0
+AVAV.US,D,20070607,000000,21.3,21.35,20.8,20.82,69795,0
+AVAV.US,D,20070608,000000,20.66,20.66,20.33,20.41,102485,0
+AVAV.US,D,20070611,000000,20.45,20.59,20.1,20.48,66626,0
+AVAV.US,D,20070612,000000,20.4,20.88,20.12,20.75,75638,0
+AVAV.US,D,20070613,000000,20.72,22.22,20.52,22.01,169253,0
+AVAV.US,D,20070614,000000,22,23.25,21.93,22.52,179815,0
+AVAV.US,D,20070615,000000,22.9,23.42,22.58,23.39,127292,0
+AVAV.US,D,20070618,000000,23.31,23.43,22.93,23.17,50674,0
+AVAV.US,D,20070619,000000,23.09,23.16,22.36,22.63,80464,0
+AVAV.US,D,20070620,000000,22.63,23.2,22.13,22.25,111831,0
+AVAV.US,D,20070621,000000,22.08,22.74,22,22.38,99130,0
+AVAV.US,D,20070622,000000,22.38,22.5,21.96,22.18,170126,0
+AVAV.US,D,20070625,000000,22.22,22.22,21.53,21.72,69778,0
+AVAV.US,D,20070626,000000,21.55,23,21.55,22.75,144344,0
+AVAV.US,D,20070627,000000,22.15,22.4,20.5,22.16,233775,0
+AVAV.US,D,20070628,000000,22.2,22.6,20.98,21,171226,0
+AVAV.US,D,20070629,000000,21.12,21.3,20.55,20.61,128783,0
+AVAV.US,D,20070702,000000,20.79,21.05,20.79,20.92,165276,0
+AVAV.US,D,20070703,000000,21.1,21.1,20.5,20.56,50413,0
+AVAV.US,D,20070705,000000,20.66,21.05,20.63,20.99,88219,0
+AVAV.US,D,20070706,000000,21,21.33,20.72,21.24,180330,0
+AVAV.US,D,20070709,000000,21.24,21.8,21.24,21.73,46382,0
+AVAV.US,D,20070710,000000,21.8,21.95,21.06,21.1,115837,0
+AVAV.US,D,20070711,000000,21.07,21.16,20.5,20.7,101250,0
+AVAV.US,D,20070712,000000,20.66,20.73,20.41,20.48,147911,0
+AVAV.US,D,20070713,000000,20.41,20.62,19.76,20,200569,0
+AVAV.US,D,20070716,000000,20.28,21.43,20.02,21.1,185480,0
+AVAV.US,D,20070717,000000,21.12,21.69,20.85,21.65,133515,0
+AVAV.US,D,20070718,000000,21.39,22.58,21.03,22.58,193379,0
+AVAV.US,D,20070719,000000,22.5,22.5,21.56,22.32,248834,0
+AVAV.US,D,20070720,000000,22.13,22.26,21.5,21.68,96238,0
+AVAV.US,D,20070723,000000,21.78,21.78,19.81,20.92,504129,0
+AVAV.US,D,20070724,000000,20.62,21,20.55,20.65,107756,0
+AVAV.US,D,20070725,000000,20.94,20.98,20.55,20.95,92044,0
+AVAV.US,D,20070726,000000,20.85,20.85,20.41,20.58,134064,0
+AVAV.US,D,20070727,000000,20.5,20.83,20,20.05,106782,0
+AVAV.US,D,20070730,000000,20.04,20.16,19.84,19.95,96810,0
+AVAV.US,D,20070731,000000,20,20.3,19.55,19.59,94208,0
+AVAV.US,D,20070801,000000,19.5,19.66,17.97,18.43,270387,0
+AVAV.US,D,20070802,000000,18.5,18.97,18.08,18.65,182285,0
+AVAV.US,D,20070803,000000,18.54,19.59,18.54,18.91,151675,0
+AVAV.US,D,20070806,000000,18.81,20.75,18.81,20.28,174211,0
+AVAV.US,D,20070807,000000,20.25,20.51,19.58,20.26,205531,0
+AVAV.US,D,20070808,000000,20.41,20.8,20.41,20.8,162337,0
+AVAV.US,D,20070809,000000,20.4,21,20.01,20.31,105389,0
+AVAV.US,D,20070810,000000,19.9,20.48,19.5,19.89,68645,0
+AVAV.US,D,20070813,000000,19.35,20.36,19.31,19.61,37817,0
+AVAV.US,D,20070814,000000,19.56,19.89,19.31,19.47,49998,0
+AVAV.US,D,20070815,000000,19.45,20.16,19.33,19.44,35573,0
+AVAV.US,D,20070816,000000,19.35,19.89,18.95,19.82,87918,0
+AVAV.US,D,20070817,000000,20.22,20.31,18.15,19.85,73102,0
+AVAV.US,D,20070820,000000,19.25,19.42,18.75,19.07,106545,0
+AVAV.US,D,20070821,000000,19.15,19.6,18.74,18.93,128094,0
+AVAV.US,D,20070822,000000,19.08,19.49,18.96,19.04,30137,0
+AVAV.US,D,20070823,000000,19.21,19.37,18.84,19.06,49207,0
+AVAV.US,D,20070824,000000,18.94,19.33,18.94,19.17,41800,0
+AVAV.US,D,20070827,000000,18.89,19.8,18.89,19.78,77221,0
+AVAV.US,D,20070828,000000,19.57,20.05,19.54,19.56,48111,0
+AVAV.US,D,20070829,000000,19.75,19.95,19.03,19.9,80045,0
+AVAV.US,D,20070830,000000,19.63,19.83,19.29,19.6,66291,0
+AVAV.US,D,20070831,000000,19.91,20.02,19.53,19.76,77099,0
+AVAV.US,D,20070904,000000,19.42,20.27,19.42,19.91,150194,0
+AVAV.US,D,20070905,000000,20,20.39,19.5,19.91,163054,0
+AVAV.US,D,20070906,000000,20.92,21.1,19.66,20.04,267510,0
+AVAV.US,D,20070907,000000,19.7,20.5,19.7,20.29,187265,0
+AVAV.US,D,20070910,000000,20.12,20.52,19.8,20.08,199027,0
+AVAV.US,D,20070911,000000,20.2,20.49,19.93,20.21,171983,0
+AVAV.US,D,20070912,000000,20.06,20.52,20.06,20.4,62378,0
+AVAV.US,D,20070913,000000,20.59,20.59,20.25,20.45,65993,0
+AVAV.US,D,20070914,000000,20.23,20.44,20.05,20.2,299075,0
+AVAV.US,D,20070917,000000,19.94,20.18,19.87,20.11,88270,0
+AVAV.US,D,20070918,000000,20.06,21.07,20.01,20.94,125490,0
+AVAV.US,D,20070919,000000,21.07,21.08,20.85,21.02,76311,0
+AVAV.US,D,20070920,000000,21,21.68,20.9,21.5,65688,0
+AVAV.US,D,20070921,000000,21.67,21.98,21.57,21.97,79197,0
+AVAV.US,D,20070924,000000,21.63,21.98,21.45,21.62,89177,0
+AVAV.US,D,20070925,000000,21.51,22.75,21.51,22.43,322448,0
+AVAV.US,D,20070926,000000,22.48,24.68,22.48,24.3,671013,0
+AVAV.US,D,20070927,000000,24.67,24.67,22.74,23.26,478409,0
+AVAV.US,D,20070928,000000,22.74,23.23,22.74,23.01,144635,0
+AVAV.US,D,20071001,000000,22.96,24,22.5,23.62,251146,0
+AVAV.US,D,20071002,000000,23.63,24.7,23.63,24.49,259695,0
+AVAV.US,D,20071003,000000,24.49,24.49,23.85,24.06,142534,0
+AVAV.US,D,20071004,000000,24.16,24.9,24.11,24.73,99047,0
+AVAV.US,D,20071005,000000,24.87,24.95,24.4,24.86,177652,0
+AVAV.US,D,20071008,000000,24.54,25.19,24.54,25.19,175890,0
+AVAV.US,D,20071009,000000,25,26.93,24.9,26.09,422988,0
+AVAV.US,D,20071010,000000,25.83,26.25,25.06,26.24,225845,0
+AVAV.US,D,20071011,000000,26.15,26.2,25.2,25.51,181336,0
+AVAV.US,D,20071012,000000,25.44,25.65,25.01,25.53,179486,0
+AVAV.US,D,20071015,000000,25.29,25.53,24.63,25.17,98657,0
+AVAV.US,D,20071016,000000,25.17,25.17,24,24.75,129159,0
+AVAV.US,D,20071017,000000,25.07,25.25,24.15,24.28,156740,0
+AVAV.US,D,20071018,000000,24.2,24.31,23.65,23.75,241002,0
+AVAV.US,D,20071019,000000,23.62,24.06,23.53,23.8,135173,0
+AVAV.US,D,20071022,000000,23.46,24.8,23.22,24.77,162616,0
+AVAV.US,D,20071023,000000,25,25.17,24.32,24.99,98594,0
+AVAV.US,D,20071024,000000,25,25.21,24.43,25.16,100773,0
+AVAV.US,D,20071025,000000,25.26,26.15,25.01,25.87,119181,0
+AVAV.US,D,20071026,000000,26.09,26.75,25.25,25.5,125635,0
+AVAV.US,D,20071029,000000,25.6,26.23,25,25.95,105733,0
+AVAV.US,D,20071030,000000,25.95,26.22,25.43,25.69,55828,0
+AVAV.US,D,20071031,000000,25.69,25.79,24.67,25.73,65184,0
+AVAV.US,D,20071101,000000,25.5,25.73,24.01,24.11,114694,0
+AVAV.US,D,20071102,000000,24.25,24.75,23.43,24.66,78921,0
+AVAV.US,D,20071105,000000,23.32,25.22,23.31,24.59,94433,0
+AVAV.US,D,20071106,000000,24.71,25.57,24.45,25.17,167485,0
+AVAV.US,D,20071107,000000,24.94,25.71,24.65,25.18,103940,0
+AVAV.US,D,20071108,000000,25.49,25.49,23.64,23.93,101587,0
+AVAV.US,D,20071109,000000,23.88,23.88,22.64,23.04,113678,0
+AVAV.US,D,20071112,000000,22.54,24.2,22.36,23.42,79674,0
+AVAV.US,D,20071113,000000,23.62,24.05,23.51,23.81,77269,0
+AVAV.US,D,20071114,000000,24.17,24.96,24.11,24.75,66674,0
+AVAV.US,D,20071115,000000,24.79,24.93,24.4,24.61,56007,0
+AVAV.US,D,20071116,000000,24.61,25.5,24.46,25.41,102869,0
+AVAV.US,D,20071119,000000,24.9,25.6,24.84,25.35,83206,0
+AVAV.US,D,20071120,000000,25.21,25.6,24.38,24.63,88086,0
+AVAV.US,D,20071121,000000,25.1,25.13,24.06,24.1,90199,0
+AVAV.US,D,20071123,000000,24.62,24.75,23.96,24.07,35173,0
+AVAV.US,D,20071126,000000,23.8,24.42,23.07,23.32,58841,0
+AVAV.US,D,20071127,000000,23.35,24.22,22.25,23.04,177683,0
+AVAV.US,D,20071128,000000,23,24.09,23,24.09,184454,0
+AVAV.US,D,20071129,000000,24.05,24.47,23.24,23.37,80805,0
+AVAV.US,D,20071130,000000,23.85,24.79,23.38,24.09,141631,0
+AVAV.US,D,20071203,000000,23.69,24.71,23.55,24,112491,0
+AVAV.US,D,20071204,000000,24.17,24.32,22.8,23.71,148350,0
+AVAV.US,D,20071205,000000,23.75,25.49,23.69,25.3,328252,0
+AVAV.US,D,20071206,000000,25.35,26.24,24.95,26.14,193104,0
+AVAV.US,D,20071207,000000,26.52,26.52,24.95,24.97,94474,0
+AVAV.US,D,20071210,000000,24.62,26.13,24.61,25.72,133448,0
+AVAV.US,D,20071211,000000,25.81,26.08,25.22,25.45,140034,0
+AVAV.US,D,20071212,000000,25.64,25.91,24.53,25.1,82111,0
+AVAV.US,D,20071213,000000,25.11,25.3,24.78,25.04,67593,0
+AVAV.US,D,20071214,000000,24.53,25.79,24.5,25.2,113391,0
+AVAV.US,D,20071217,000000,24.65,24.97,24.05,24.05,82863,0
+AVAV.US,D,20071218,000000,24.07,24.37,23.79,24.16,247747,0
+AVAV.US,D,20071219,000000,24.25,25.01,24.25,24.4,57465,0
+AVAV.US,D,20071220,000000,24.56,24.56,23.31,24.55,58564,0
+AVAV.US,D,20071221,000000,24.9,25.1,24.4,25.04,107246,0
+AVAV.US,D,20071224,000000,24.81,25.55,24.45,25.47,54856,0
+AVAV.US,D,20071226,000000,25.45,25.82,24.86,25.03,66908,0
+AVAV.US,D,20071227,000000,24.89,25.13,24.19,24.2,70526,0
+AVAV.US,D,20071228,000000,24.41,24.81,24.13,24.52,52959,0
+AVAV.US,D,20071231,000000,24.45,24.47,23.45,24.2,83937,0
+AVAV.US,D,20080102,000000,24.72,24.72,23.38,24.02,135250,0
+AVAV.US,D,20080103,000000,24.11,25.4,24.11,24.8,151926,0
+AVAV.US,D,20080104,000000,24.71,24.77,23.06,23.08,77117,0
+AVAV.US,D,20080107,000000,23,23.54,22.49,23.29,83767,0
+AVAV.US,D,20080108,000000,23.44,23.85,23,23.03,113935,0
+AVAV.US,D,20080109,000000,23.12,23.12,20.95,22.13,211723,0
+AVAV.US,D,20080110,000000,22.38,23.82,21.65,23.49,111383,0
+AVAV.US,D,20080111,000000,23.26,23.63,22.4,23.42,96827,0
+AVAV.US,D,20080114,000000,23.63,23.95,23.47,23.69,64414,0
+AVAV.US,D,20080115,000000,23.52,24.12,23.28,23.34,151796,0
+AVAV.US,D,20080116,000000,23.31,24.88,23.31,24.7,176414,0
+AVAV.US,D,20080117,000000,24.7,25.06,24.02,24.49,184215,0
+AVAV.US,D,20080118,000000,24.47,24.66,22.91,22.95,188406,0
+AVAV.US,D,20080122,000000,21.34,23.22,20.26,22.8,172072,0
+AVAV.US,D,20080123,000000,21.73,23.62,21.23,23.59,174002,0
+AVAV.US,D,20080124,000000,23.76,24.13,22.93,23.05,143659,0
+AVAV.US,D,20080125,000000,23.32,23.55,22.74,23.3,57364,0
+AVAV.US,D,20080128,000000,23.24,23.9,22.44,23.79,95129,0
+AVAV.US,D,20080129,000000,23.85,23.85,22.92,23.26,88124,0
+AVAV.US,D,20080130,000000,23.13,23.28,22.52,23,47564,0
+AVAV.US,D,20080131,000000,22.78,23.23,22.35,23.01,58230,0
+AVAV.US,D,20080201,000000,23.15,23.5,22.55,23.47,105068,0
+AVAV.US,D,20080204,000000,23.37,23.72,22.81,23,45480,0
+AVAV.US,D,20080205,000000,22.86,23.36,22.73,23.3,115974,0
+AVAV.US,D,20080206,000000,23.44,23.44,22.75,22.92,93235,0
+AVAV.US,D,20080207,000000,22.64,23.33,22.64,23.09,125735,0
+AVAV.US,D,20080208,000000,22.99,23.25,22.7,23.12,71412,0
+AVAV.US,D,20080211,000000,23.2,23.34,22.5,23.33,51447,0
+AVAV.US,D,20080212,000000,23.4,23.49,23.01,23.47,65879,0
+AVAV.US,D,20080213,000000,23.5,23.68,23.16,23.66,52681,0
+AVAV.US,D,20080214,000000,23.76,23.76,23.01,23.21,60056,0
+AVAV.US,D,20080215,000000,23.04,23.54,23,23.1,76415,0
+AVAV.US,D,20080219,000000,23.42,23.47,23.05,23.34,51217,0
+AVAV.US,D,20080220,000000,23.22,23.98,23.06,23.94,59966,0
+AVAV.US,D,20080221,000000,24,24.1,23.5,23.76,73467,0
+AVAV.US,D,20080222,000000,23.8,23.86,23.2,23.46,58781,0
+AVAV.US,D,20080225,000000,23.52,23.61,23.06,23.24,197061,0
+AVAV.US,D,20080226,000000,23.2,23.44,22.45,22.62,241075,0
+AVAV.US,D,20080227,000000,22.44,22.73,21.76,22.15,267811,0
+AVAV.US,D,20080228,000000,22,22.24,21.78,21.91,130579,0
+AVAV.US,D,20080229,000000,21.85,22.5,21.24,21.24,164520,0
+AVAV.US,D,20080303,000000,21.25,21.43,20.45,21.14,199861,0
+AVAV.US,D,20080304,000000,19.1,20.37,18.44,20.02,543548,0
+AVAV.US,D,20080305,000000,20,20.11,19.52,19.93,196834,0
+AVAV.US,D,20080306,000000,19.92,20.14,19.8,19.84,135756,0
+AVAV.US,D,20080307,000000,19.67,20.13,19.4,20,205817,0
+AVAV.US,D,20080310,000000,20,20.09,19.81,19.98,193245,0
+AVAV.US,D,20080311,000000,20.27,20.44,19.94,20.3,114074,0
+AVAV.US,D,20080312,000000,20.29,20.53,19.92,20.36,126690,0
+AVAV.US,D,20080313,000000,20.05,20.62,20,20.48,191924,0
+AVAV.US,D,20080314,000000,20.5,20.63,20,20.22,108902,0
+AVAV.US,D,20080317,000000,20,20.44,19.89,20,99971,0
+AVAV.US,D,20080318,000000,20.23,20.43,19.96,20.43,130952,0
+AVAV.US,D,20080319,000000,20.5,20.51,19.8,19.96,151772,0
+AVAV.US,D,20080320,000000,20.12,20.23,19.82,20.04,221631,0
+AVAV.US,D,20080324,000000,20.21,20.31,19.94,20.13,128990,0
+AVAV.US,D,20080325,000000,20.25,21.51,20.25,21.42,195916,0
+AVAV.US,D,20080326,000000,21.35,21.39,20.61,21.18,130720,0
+AVAV.US,D,20080327,000000,21.18,21.26,20.67,20.71,81046,0
+AVAV.US,D,20080328,000000,20.78,21.09,20.11,20.42,86014,0
+AVAV.US,D,20080331,000000,20.37,20.73,20.24,20.45,87930,0
+AVAV.US,D,20080401,000000,20.25,20.54,19.86,20.03,206505,0
+AVAV.US,D,20080402,000000,20.08,20.51,20.01,20.44,205716,0
+AVAV.US,D,20080403,000000,20.28,21.12,20.28,21.12,218654,0
+AVAV.US,D,20080404,000000,21,21.9,20.39,21.71,233639,0
+AVAV.US,D,20080407,000000,21.7,21.7,21.45,21.62,99432,0
+AVAV.US,D,20080408,000000,21.6,21.64,21.38,21.4,153213,0
+AVAV.US,D,20080409,000000,21.39,21.39,20.57,20.89,59990,0
+AVAV.US,D,20080410,000000,20.82,21.18,20.82,21.04,34077,0
+AVAV.US,D,20080411,000000,20.87,21.06,20.6,20.69,87092,0
+AVAV.US,D,20080414,000000,20.65,20.89,20.5,20.59,79508,0
+AVAV.US,D,20080415,000000,20.69,20.97,20.05,20.26,88534,0
+AVAV.US,D,20080416,000000,20.3,20.87,20.25,20.85,89212,0
+AVAV.US,D,20080417,000000,20.77,20.82,20.54,20.71,73821,0
+AVAV.US,D,20080418,000000,20.97,21.37,20.57,21.35,96253,0
+AVAV.US,D,20080421,000000,21.26,22,21.1,21.78,184251,0
+AVAV.US,D,20080422,000000,21.64,22.2,21.24,22.2,342533,0
+AVAV.US,D,20080423,000000,22.2,23.08,21.86,23.01,235045,0
+AVAV.US,D,20080424,000000,22.94,24.08,22.62,23.89,271181,0
+AVAV.US,D,20080425,000000,24.04,24.26,23.63,24.25,94104,0
+AVAV.US,D,20080428,000000,24.24,24.28,23.87,24.23,157944,0
+AVAV.US,D,20080429,000000,24.16,24.35,23.81,24.14,123143,0
+AVAV.US,D,20080430,000000,24.15,24.15,23.62,23.91,121406,0
+AVAV.US,D,20080501,000000,23.84,24.4,23.84,24.39,115783,0
+AVAV.US,D,20080502,000000,24.44,24.48,24.29,24.36,82744,0
+AVAV.US,D,20080505,000000,24.25,24.4,23.77,23.99,83821,0
+AVAV.US,D,20080506,000000,23.91,24.08,23.65,23.91,36217,0
+AVAV.US,D,20080507,000000,23.89,23.89,23.1,23.2,64661,0
+AVAV.US,D,20080508,000000,23.29,23.33,22.82,23.27,31389,0
+AVAV.US,D,20080509,000000,23.12,23.68,22.95,23.53,75504,0
+AVAV.US,D,20080512,000000,23.61,24.05,23.42,24.05,72531,0
+AVAV.US,D,20080513,000000,24.1,24.14,23.53,23.97,75379,0
+AVAV.US,D,20080514,000000,23.97,24.34,23.91,24.08,67561,0
+AVAV.US,D,20080515,000000,24.04,24.6,24,24.53,63385,0
+AVAV.US,D,20080516,000000,24.53,24.79,24.24,24.41,117623,0
+AVAV.US,D,20080519,000000,24.48,24.48,24.2,24.26,104823,0
+AVAV.US,D,20080520,000000,24.2,24.25,23.58,23.85,71124,0
+AVAV.US,D,20080521,000000,23.81,24.38,23.38,23.46,39012,0
+AVAV.US,D,20080522,000000,23.55,24.03,23.29,24.03,47637,0
+AVAV.US,D,20080523,000000,23.96,25.3,23.8,25.24,399652,0
+AVAV.US,D,20080527,000000,25.49,25.7,25.22,25.64,155809,0
+AVAV.US,D,20080528,000000,25.7,25.7,25.27,25.59,79060,0
+AVAV.US,D,20080529,000000,25.65,25.7,25.01,25.67,172044,0
+AVAV.US,D,20080530,000000,25.7,26.89,24.98,26.58,288406,0
+AVAV.US,D,20080602,000000,26.68,26.68,25.01,26.25,263271,0
+AVAV.US,D,20080603,000000,26.45,26.6,26.11,26.33,81361,0
+AVAV.US,D,20080604,000000,26.21,26.46,25.62,25.99,96392,0
+AVAV.US,D,20080605,000000,25.97,26.54,25.87,26.5,51193,0
+AVAV.US,D,20080606,000000,26.46,26.46,25.4,25.85,186844,0
+AVAV.US,D,20080609,000000,25.83,25.83,25.24,25.66,99768,0
+AVAV.US,D,20080610,000000,25.27,26.07,25.21,25.85,124159,0
+AVAV.US,D,20080611,000000,25.47,25.97,25.2,25.61,195363,0
+AVAV.US,D,20080612,000000,25.51,26,25.3,25.52,157363,0
+AVAV.US,D,20080613,000000,25.71,25.94,25.52,25.6,55234,0
+AVAV.US,D,20080616,000000,25.6,25.84,25.33,25.51,54420,0
+AVAV.US,D,20080617,000000,25.6,25.68,25,25.07,155242,0
+AVAV.US,D,20080618,000000,25.06,25.29,24.65,24.77,152205,0
+AVAV.US,D,20080619,000000,25,25,24.69,24.96,79788,0
+AVAV.US,D,20080620,000000,25.49,25.49,24.54,25,269280,0
+AVAV.US,D,20080623,000000,25.25,25.25,24.58,24.77,69190,0
+AVAV.US,D,20080624,000000,24.63,25.17,24.62,24.95,187828,0
+AVAV.US,D,20080625,000000,27.1,28.7,26.27,28.64,776506,0
+AVAV.US,D,20080626,000000,28.17,28.28,26.29,27.71,390491,0
+AVAV.US,D,20080627,000000,27.49,28.5,27.15,28.38,861765,0
+AVAV.US,D,20080630,000000,28.27,28.27,27.01,27.18,284686,0
+AVAV.US,D,20080701,000000,27.07,27.89,26.31,27.84,525220,0
+AVAV.US,D,20080702,000000,27.76,29.14,27.31,29.02,418580,0
+AVAV.US,D,20080703,000000,28.14,29.24,28.05,28.32,328248,0
+AVAV.US,D,20080707,000000,28.08,31.6,28.08,30.5,756062,0
+AVAV.US,D,20080708,000000,30.7,31.25,30.26,30.72,440421,0
+AVAV.US,D,20080709,000000,30.79,30.93,29.59,30.18,324773,0
+AVAV.US,D,20080710,000000,29.79,30.92,29.2,30.08,253460,0
+AVAV.US,D,20080711,000000,30.14,31,29.14,30,259795,0
+AVAV.US,D,20080714,000000,30.67,30.69,29.33,29.46,177424,0
+AVAV.US,D,20080715,000000,29.26,30.9,28.5,30.38,289951,0
+AVAV.US,D,20080716,000000,30,31.89,29.56,31.37,424038,0
+AVAV.US,D,20080717,000000,31.2,32.19,30.53,30.69,217637,0
+AVAV.US,D,20080718,000000,30.61,30.92,29.9,30.26,151847,0
+AVAV.US,D,20080721,000000,30.73,31.86,30.5,30.97,240571,0
+AVAV.US,D,20080722,000000,30.69,31.65,30.61,31.49,183959,0
+AVAV.US,D,20080723,000000,31.57,32.75,31.3,32.4,344627,0
+AVAV.US,D,20080724,000000,32.04,32.04,29.82,30.02,686981,0
+AVAV.US,D,20080725,000000,29.92,30.47,28.13,30.21,289023,0
+AVAV.US,D,20080728,000000,30.27,31.85,29.78,31.57,309984,0
+AVAV.US,D,20080729,000000,31.78,32.45,31.04,32.19,361739,0
+AVAV.US,D,20080730,000000,32.4,32.98,32.09,32.52,207940,0
+AVAV.US,D,20080731,000000,32.32,32.97,32.25,32.63,223251,0
+AVAV.US,D,20080801,000000,32.91,32.93,32.4,32.67,257965,0
+AVAV.US,D,20080804,000000,32.82,32.82,31.34,31.46,194027,0
+AVAV.US,D,20080805,000000,31.75,32.3,30.86,31.3,190186,0
+AVAV.US,D,20080806,000000,31.44,31.44,30.63,31.01,212505,0
+AVAV.US,D,20080807,000000,31.1,31.87,30.89,31.06,186306,0
+AVAV.US,D,20080808,000000,30.95,32,30.53,31.91,148382,0
+AVAV.US,D,20080811,000000,32.34,33.48,32.13,32.89,201109,0
+AVAV.US,D,20080812,000000,32.7,33.5,31.77,32,221823,0
+AVAV.US,D,20080813,000000,31.83,32.42,31.29,32.24,51895,0
+AVAV.US,D,20080814,000000,32.23,33.8,32.23,33.24,101001,0
+AVAV.US,D,20080815,000000,33.6,33.6,32.42,32.68,130115,0
+AVAV.US,D,20080818,000000,32.68,32.98,31.75,32.04,81059,0
+AVAV.US,D,20080819,000000,31.81,32.57,31.75,31.92,68819,0
+AVAV.US,D,20080820,000000,31.92,33.15,31.92,32.95,144535,0
+AVAV.US,D,20080821,000000,33.14,34.61,32.43,33.89,367638,0
+AVAV.US,D,20080822,000000,34.46,34.46,32.88,33.01,175798,0
+AVAV.US,D,20080825,000000,33.42,34.03,33.11,33.31,125077,0
+AVAV.US,D,20080826,000000,33.35,33.98,33.16,33.39,62291,0
+AVAV.US,D,20080827,000000,33.52,34,33.45,33.85,99677,0
+AVAV.US,D,20080828,000000,34,34,33.29,33.8,95460,0
+AVAV.US,D,20080829,000000,33.74,33.87,33.15,33.46,60869,0
+AVAV.US,D,20080902,000000,33.97,34.1,32.82,32.85,127581,0
+AVAV.US,D,20080903,000000,33.32,34.5,33.32,34.5,236376,0
+AVAV.US,D,20080904,000000,34.13,34.2,31.51,31.62,278785,0
+AVAV.US,D,20080905,000000,31.4,31.67,29.14,31.15,375937,0
+AVAV.US,D,20080908,000000,31.64,32.94,31,31.52,138854,0
+AVAV.US,D,20080909,000000,31.5,32.32,29.34,29.39,282551,0
+AVAV.US,D,20080910,000000,33.4,35.63,32.04,34.73,788528,0
+AVAV.US,D,20080911,000000,34.09,35.35,34.09,35.05,313280,0
+AVAV.US,D,20080912,000000,35.39,35.39,33.82,34.55,241383,0
+AVAV.US,D,20080915,000000,34.54,35.39,33.71,33.95,299355,0
+AVAV.US,D,20080916,000000,33.99,34.9,31.5,32.4,462576,0
+AVAV.US,D,20080917,000000,32.23,32.94,30.06,30.13,280922,0
+AVAV.US,D,20080918,000000,30.51,31.95,30.02,31.66,389129,0
+AVAV.US,D,20080919,000000,32.74,35,31.7,32.39,344616,0
+AVAV.US,D,20080922,000000,32.49,33.3,32.47,32.99,189556,0
+AVAV.US,D,20080923,000000,32.94,33.38,32.44,32.85,177112,0
+AVAV.US,D,20080924,000000,32.85,33.22,31.51,31.57,185605,0
+AVAV.US,D,20080925,000000,31.75,32.97,31.58,32.74,185031,0
+AVAV.US,D,20080926,000000,32.22,32.69,30.64,30.99,186489,0
+AVAV.US,D,20080929,000000,30.72,31.05,29.39,30.17,222299,0
+AVAV.US,D,20080930,000000,30.01,32.19,30,31.95,241670,0
+AVAV.US,D,20081001,000000,31.85,32.47,30.68,30.9,221136,0
+AVAV.US,D,20081002,000000,30.88,31.9,30.33,30.47,195573,0
+AVAV.US,D,20081003,000000,30.85,32.33,30.59,31.25,224478,0
+AVAV.US,D,20081006,000000,30.57,31.83,29.77,31.83,340421,0
+AVAV.US,D,20081007,000000,31.99,32,29.9,30.43,213130,0
+AVAV.US,D,20081008,000000,29.57,31.46,28.82,30.58,292671,0
+AVAV.US,D,20081009,000000,30.99,31.21,28.05,28.44,276055,0
+AVAV.US,D,20081010,000000,27.29,30.81,25.08,30.24,357239,0
+AVAV.US,D,20081013,000000,31.88,34.02,31.26,34.02,357303,0
+AVAV.US,D,20081014,000000,34.5,35,32.69,33.33,198066,0
+AVAV.US,D,20081015,000000,32.54,33.11,31.69,31.99,328275,0
+AVAV.US,D,20081016,000000,32.43,33.11,30.06,31.2,372042,0
+AVAV.US,D,20081017,000000,30.43,32.33,28.84,30.92,211400,0
+AVAV.US,D,20081020,000000,31.6,31.98,29.66,30.3,313742,0
+AVAV.US,D,20081021,000000,29.52,30.77,29.41,29.83,252994,0
+AVAV.US,D,20081022,000000,29.34,29.37,27.8,28.25,259799,0
+AVAV.US,D,20081023,000000,28.59,29.98,27.12,29.09,408836,0
+AVAV.US,D,20081024,000000,26.24,28.69,25.64,27.98,288757,0
+AVAV.US,D,20081027,000000,27.63,29.89,27.15,27.88,241590,0
+AVAV.US,D,20081028,000000,28.32,30.61,27.47,30.58,270580,0
+AVAV.US,D,20081029,000000,31.88,34.25,31.86,33.76,885816,0
+AVAV.US,D,20081030,000000,34.89,36.37,34.06,36.19,598628,0
+AVAV.US,D,20081031,000000,36.25,36.64,34.95,35.92,370778,0
+AVAV.US,D,20081103,000000,36,37.5,34.89,37.38,569410,0
+AVAV.US,D,20081104,000000,38.52,38.7,34.06,35,1066355,0
+AVAV.US,D,20081105,000000,35.51,35.7,32.18,33.57,605990,0
+AVAV.US,D,20081106,000000,32.5,33.75,30.5,32.15,665216,0
+AVAV.US,D,20081107,000000,32.33,33.36,31.52,32.32,200777,0
+AVAV.US,D,20081110,000000,33.2,34.25,32.64,32.95,202351,0
+AVAV.US,D,20081111,000000,33.06,33.5,31.57,33.07,277892,0
+AVAV.US,D,20081112,000000,32.42,33.6,31.31,31.6,174290,0
+AVAV.US,D,20081113,000000,31.32,31.97,29.53,31.88,496033,0
+AVAV.US,D,20081114,000000,31.58,31.76,29.67,29.84,275699,0
+AVAV.US,D,20081117,000000,29.57,30.98,29.33,29.61,203041,0
+AVAV.US,D,20081118,000000,29.92,32.25,29.92,31.27,467395,0
+AVAV.US,D,20081119,000000,30.89,31.88,29.5,29.59,196860,0
+AVAV.US,D,20081120,000000,29.2,30.4,28.5,29.08,289093,0
+AVAV.US,D,20081121,000000,29.39,32.45,29,32.41,370235,0
+AVAV.US,D,20081124,000000,32.87,34.17,31.03,31.42,415758,0
+AVAV.US,D,20081125,000000,31.88,31.97,30.09,30.25,355206,0
+AVAV.US,D,20081126,000000,30.06,31.89,29.83,31.53,229464,0
+AVAV.US,D,20081128,000000,31.4,32.34,31.19,32.23,68887,0
+AVAV.US,D,20081201,000000,31.5,32.98,30.48,30.88,320665,0
+AVAV.US,D,20081202,000000,31.18,31.67,30.26,31.24,177182,0
+AVAV.US,D,20081203,000000,30.44,32.4,29.75,30.91,224114,0
+AVAV.US,D,20081204,000000,34.18,34.19,29.69,30.21,584310,0
+AVAV.US,D,20081205,000000,30.17,32.7,29.75,32.24,431580,0
+AVAV.US,D,20081208,000000,33.67,34,32.5,33.07,315384,0
+AVAV.US,D,20081209,000000,32.73,34.04,32.4,33.5,279193,0
+AVAV.US,D,20081210,000000,33.95,36.22,33.84,34.78,862345,0
+AVAV.US,D,20081211,000000,34.81,35.71,32.59,33,421594,0
+AVAV.US,D,20081212,000000,32.5,34.7,31.81,34.28,910137,0
+AVAV.US,D,20081215,000000,34.78,35,32.85,33.58,358367,0
+AVAV.US,D,20081216,000000,34.84,34.84,33.51,34.05,419761,0
+AVAV.US,D,20081217,000000,34.01,36,33.39,34.81,521492,0
+AVAV.US,D,20081218,000000,35.34,37.6,35.34,36,857038,0
+AVAV.US,D,20081219,000000,36.61,36.61,32.12,34,990883,0
+AVAV.US,D,20081222,000000,33.7,33.99,32.78,33.71,210772,0
+AVAV.US,D,20081223,000000,33.56,34.05,33.31,33.78,268660,0
+AVAV.US,D,20081224,000000,34.26,34.42,32.71,32.82,165798,0
+AVAV.US,D,20081226,000000,32.89,33.4,32.67,32.89,147295,0
+AVAV.US,D,20081229,000000,33.4,34.7,32.67,34.4,317569,0
+AVAV.US,D,20081230,000000,34.72,35.43,34.11,35.41,354653,0
+AVAV.US,D,20081231,000000,35.28,37.18,35.26,36.81,419547,0
+AVAV.US,D,20090102,000000,37.33,38.74,37.01,38.26,785549,0
+AVAV.US,D,20090105,000000,39.22,39.73,38.46,39.38,712057,0
+AVAV.US,D,20090106,000000,39.44,40,37.65,37.78,666879,0
+AVAV.US,D,20090107,000000,37.84,38.04,36.5,36.75,1432428,0
+AVAV.US,D,20090108,000000,36.46,37.95,35.27,36.89,397280,0
+AVAV.US,D,20090109,000000,36.91,37.03,35.55,35.65,321409,0
+AVAV.US,D,20090112,000000,35.88,36.24,35.12,35.61,254218,0
+AVAV.US,D,20090113,000000,35.31,36.54,35,35.95,297446,0
+AVAV.US,D,20090114,000000,35.5,35.5,33,34.24,698167,0
+AVAV.US,D,20090115,000000,36.01,38.41,36,38.2,1077353,0
+AVAV.US,D,20090116,000000,37.78,39.3,37.66,39.24,2149301,0
+AVAV.US,D,20090120,000000,38.36,39.69,38.16,38.31,621946,0
+AVAV.US,D,20090121,000000,39,39.96,37.11,39.85,608620,0
+AVAV.US,D,20090122,000000,39.49,39.97,38.8,39.35,395653,0
+AVAV.US,D,20090123,000000,40.5,40.5,38.75,39.37,807133,0
+AVAV.US,D,20090126,000000,40,40,38.25,38.45,464898,0
+AVAV.US,D,20090127,000000,38.65,38.82,38,38.22,397172,0
+AVAV.US,D,20090128,000000,39,39.3,37.7,38.2,407337,0
+AVAV.US,D,20090129,000000,38.2,38.25,36.88,37.36,185069,0
+AVAV.US,D,20090130,000000,37.54,38.31,36.5,37.06,373909,0
+AVAV.US,D,20090202,000000,37.35,37.39,36.26,37.18,306103,0
+AVAV.US,D,20090203,000000,37.92,37.97,36,36.09,405886,0
+AVAV.US,D,20090204,000000,36.86,36.96,36.1,36.25,382891,0
+AVAV.US,D,20090205,000000,36.26,38.93,36,38.84,501554,0
+AVAV.US,D,20090206,000000,39,40,38.66,39.2,445038,0
+AVAV.US,D,20090209,000000,39.29,39.83,38.4,38.71,282244,0
+AVAV.US,D,20090210,000000,38.7,39.24,37.28,37.68,226446,0
+AVAV.US,D,20090211,000000,37.68,38.29,37.68,38.11,362780,0
+AVAV.US,D,20090212,000000,37.73,39.13,37.31,39.13,273133,0
+AVAV.US,D,20090213,000000,39.23,41.22,39.05,40.03,468825,0
+AVAV.US,D,20090217,000000,39,39.12,38,38.57,278313,0
+AVAV.US,D,20090218,000000,38.58,39.39,37.25,38.89,521599,0
+AVAV.US,D,20090219,000000,39.32,39.5,37.11,37.59,264841,0
+AVAV.US,D,20090220,000000,37.11,38.39,36.55,37.25,381339,0
+AVAV.US,D,20090223,000000,37.55,38.06,34.75,35.25,465112,0
+AVAV.US,D,20090224,000000,35.17,35.99,34.03,35.34,381931,0
+AVAV.US,D,20090225,000000,35,35.33,33.34,35.12,485649,0
+AVAV.US,D,20090226,000000,35.43,35.81,33.71,33.9,293254,0
+AVAV.US,D,20090227,000000,33.15,33.16,30.85,31.22,1010698,0
+AVAV.US,D,20090302,000000,30.41,32.4,29.51,30.38,881505,0
+AVAV.US,D,20090303,000000,30.09,31.22,30.09,30.52,327964,0
+AVAV.US,D,20090304,000000,31,34.39,31,33.34,726668,0
+AVAV.US,D,20090305,000000,33.32,33.48,31.85,32.21,294846,0
+AVAV.US,D,20090306,000000,32.36,33.84,30.66,31.78,389284,0
+AVAV.US,D,20090309,000000,31.46,31.72,29.76,30.58,1229891,0
+AVAV.US,D,20090310,000000,19.35,22.75,18.5,20.3,5381943,0
+AVAV.US,D,20090311,000000,20.06,20.1,18.5,19.62,1212018,0
+AVAV.US,D,20090312,000000,19.5,21.69,18.76,21.14,1043801,0
+AVAV.US,D,20090313,000000,21.04,21.04,19.59,20.57,507841,0
+AVAV.US,D,20090316,000000,20.62,20.79,19.17,19.52,723720,0
+AVAV.US,D,20090317,000000,19.44,19.66,18.6,19.56,493524,0
+AVAV.US,D,20090318,000000,18.63,19.6,18.63,19.27,387023,0
+AVAV.US,D,20090319,000000,19.27,19.73,18.98,19.64,234177,0
+AVAV.US,D,20090320,000000,19.84,20.1,19.61,19.8,413277,0
+AVAV.US,D,20090323,000000,20,20.43,19.82,20.39,428053,0
+AVAV.US,D,20090324,000000,20.09,20.47,19.4,19.59,541782,0
+AVAV.US,D,20090325,000000,20.22,20.22,19.3,19.7,233065,0
+AVAV.US,D,20090326,000000,19.86,21.66,19.57,21.45,451372,0
+AVAV.US,D,20090327,000000,21.38,22.98,21.38,22.51,448892,0
+AVAV.US,D,20090330,000000,22.09,22.26,21.12,21.28,410374,0
+AVAV.US,D,20090331,000000,21.49,21.49,20.56,20.9,421067,0
+AVAV.US,D,20090401,000000,20.9,21.79,20.63,21.78,224132,0
+AVAV.US,D,20090402,000000,22.09,23.52,21.78,23.31,421223,0
+AVAV.US,D,20090403,000000,23.6,23.6,21.89,22.69,247510,0
+AVAV.US,D,20090406,000000,22.8,24.49,22.69,24.15,604014,0
+AVAV.US,D,20090407,000000,24.21,25.25,24.01,25.22,815559,0
+AVAV.US,D,20090408,000000,25.42,25.85,23.56,23.83,581450,0
+AVAV.US,D,20090409,000000,24.6,24.92,24.02,24.66,306028,0
+AVAV.US,D,20090413,000000,24.52,24.52,23.56,23.9,159334,0
+AVAV.US,D,20090414,000000,23.85,23.94,23.12,23.25,129467,0
+AVAV.US,D,20090415,000000,23.2,23.95,23,23.38,182522,0
+AVAV.US,D,20090416,000000,23.54,23.8,23.25,23.67,131198,0
+AVAV.US,D,20090417,000000,23.8,23.82,23.15,23.3,130458,0
+AVAV.US,D,20090420,000000,23.14,23.69,22.72,23,292720,0
+AVAV.US,D,20090421,000000,22.82,23.13,22.19,22.64,200209,0
+AVAV.US,D,20090422,000000,22.65,23.14,22.03,22.57,218292,0
+AVAV.US,D,20090423,000000,22.72,22.72,22.04,22.32,205192,0
+AVAV.US,D,20090424,000000,22.53,23.85,22.2,23.57,261444,0
+AVAV.US,D,20090427,000000,23.21,24.42,23.03,24.25,333575,0
+AVAV.US,D,20090428,000000,23.97,24.46,23.49,24.37,202456,0
+AVAV.US,D,20090429,000000,24.41,24.75,22.2,22.57,587094,0
+AVAV.US,D,20090430,000000,22.88,23.84,22.41,23.66,449021,0
+AVAV.US,D,20090501,000000,23.91,24.33,23.72,24.02,126033,0
+AVAV.US,D,20090504,000000,23.94,24.34,23.74,24.21,156902,0
+AVAV.US,D,20090505,000000,24.31,24.57,23.87,24.57,226001,0
+AVAV.US,D,20090506,000000,24.8,24.85,24.21,24.61,229843,0
+AVAV.US,D,20090507,000000,24.54,29.38,23.15,28.99,1523570,0
+AVAV.US,D,20090508,000000,29,29,25.17,28.09,895981,0
+AVAV.US,D,20090511,000000,27.5,29.35,27.5,28.43,325147,0
+AVAV.US,D,20090512,000000,28.46,29.18,27.63,28.6,221493,0
+AVAV.US,D,20090513,000000,28.56,29.3,27.64,27.73,222642,0
+AVAV.US,D,20090514,000000,27.6,28.33,27,27.63,138804,0
+AVAV.US,D,20090515,000000,27.69,27.96,26.73,26.94,117094,0
+AVAV.US,D,20090518,000000,27,28.97,26.53,27.48,177201,0
+AVAV.US,D,20090519,000000,27.5,27.55,26.31,27.1,116578,0
+AVAV.US,D,20090520,000000,27.24,27.44,26.16,26.81,84741,0
+AVAV.US,D,20090521,000000,27.36,27.36,26.2,26.69,147745,0
+AVAV.US,D,20090522,000000,26.68,27.32,26.29,26.64,94157,0
+AVAV.US,D,20090526,000000,26.61,27.92,26.31,27.45,94385,0
+AVAV.US,D,20090527,000000,27.62,27.95,26.78,27.16,91323,0
+AVAV.US,D,20090528,000000,27.11,27.98,26.79,27.88,99513,0
+AVAV.US,D,20090529,000000,27.81,28.05,26.87,27.92,131438,0
+AVAV.US,D,20090601,000000,27.72,28.97,27.47,28.54,190419,0
+AVAV.US,D,20090602,000000,25.75,28,25.6,27.27,400266,0
+AVAV.US,D,20090603,000000,27.5,27.6,26.21,26.66,295093,0
+AVAV.US,D,20090604,000000,26.64,27.7,26.62,27.2,153175,0
+AVAV.US,D,20090605,000000,27.14,27.98,27.06,27.73,237623,0
+AVAV.US,D,20090608,000000,27.71,28,26.94,27.75,144738,0
+AVAV.US,D,20090609,000000,27.57,27.62,27.21,27.38,104898,0
+AVAV.US,D,20090610,000000,27.35,27.38,26.8,27.21,187594,0
+AVAV.US,D,20090611,000000,27.32,27.67,26.75,27.09,77767,0
+AVAV.US,D,20090612,000000,26.92,27.43,26.75,27.28,104149,0
+AVAV.US,D,20090615,000000,27.18,27.23,26.37,26.82,146749,0
+AVAV.US,D,20090616,000000,26.59,27.1,26.33,26.72,152068,0
+AVAV.US,D,20090617,000000,26.5,27.41,26.37,27.23,91064,0
+AVAV.US,D,20090618,000000,27.5,27.75,27.03,27.6,106651,0
+AVAV.US,D,20090619,000000,27.9,28.51,27.63,28.1,221735,0
+AVAV.US,D,20090622,000000,27.93,28.34,27.39,27.85,145892,0
+AVAV.US,D,20090623,000000,28,28.88,26.52,27.36,224344,0
+AVAV.US,D,20090624,000000,29.65,30.4,28.42,28.43,589531,0
+AVAV.US,D,20090625,000000,28.42,29.11,28.24,28.5,328370,0
+AVAV.US,D,20090626,000000,28.75,30.35,28.64,30.05,601511,0
+AVAV.US,D,20090629,000000,30.28,31.4,29.88,31.25,208210,0
+AVAV.US,D,20090630,000000,31.42,31.75,30.85,30.86,200692,0
+AVAV.US,D,20090701,000000,31.5,32.9,31.07,32.1,216477,0
+AVAV.US,D,20090702,000000,32.29,32.29,31.34,31.68,155831,0
+AVAV.US,D,20090706,000000,31.64,31.7,29.9,30.14,202400,0
+AVAV.US,D,20090707,000000,30.19,30.91,30.08,30.13,118965,0
+AVAV.US,D,20090708,000000,30.35,30.58,29.63,30.07,118065,0
+AVAV.US,D,20090709,000000,30.3,30.72,29.93,29.96,110641,0
+AVAV.US,D,20090710,000000,29.98,30.58,29.62,30.23,112760,0
+AVAV.US,D,20090713,000000,30.5,30.84,29.81,30.79,107002,0
+AVAV.US,D,20090714,000000,30.87,31.48,30.73,31.2,136783,0
+AVAV.US,D,20090715,000000,31.72,31.72,31.2,31.52,145455,0
+AVAV.US,D,20090716,000000,31.5,31.85,31.1,31.6,140367,0
+AVAV.US,D,20090717,000000,31.76,31.76,30.69,31.25,137530,0
+AVAV.US,D,20090720,000000,31.25,31.68,30.97,31.2,118298,0
+AVAV.US,D,20090721,000000,31.3,31.61,31,31.15,114034,0
+AVAV.US,D,20090722,000000,31.18,31.3,30.41,30.6,104031,0
+AVAV.US,D,20090723,000000,30.44,30.52,29.75,30.3,139313,0
+AVAV.US,D,20090724,000000,30.11,31,30.11,30.33,84602,0
+AVAV.US,D,20090727,000000,30.22,30.31,29.14,29.52,209460,0
+AVAV.US,D,20090728,000000,29.29,29.48,28.34,28.45,186564,0
+AVAV.US,D,20090729,000000,28.25,28.89,27.82,28.27,361166,0
+AVAV.US,D,20090730,000000,28.67,29.44,28.67,29.18,171022,0
+AVAV.US,D,20090731,000000,29.22,29.57,28.37,28.44,178265,0
+AVAV.US,D,20090803,000000,28.58,29.01,27.32,28.07,329009,0
+AVAV.US,D,20090804,000000,27.95,28.53,27.78,28,188907,0
+AVAV.US,D,20090805,000000,27.87,28.59,27.12,27.85,191965,0
+AVAV.US,D,20090806,000000,27.96,28.55,27.93,28.48,206644,0
+AVAV.US,D,20090807,000000,28.79,29.73,28.24,29.53,262072,0
+AVAV.US,D,20090810,000000,29.84,29.87,29.1,29.42,202294,0
+AVAV.US,D,20090811,000000,29.21,29.89,29.21,29.73,202742,0
+AVAV.US,D,20090812,000000,29.76,29.85,29.34,29.51,112989,0
+AVAV.US,D,20090813,000000,29.67,29.92,29.32,29.65,56034,0
+AVAV.US,D,20090814,000000,29.6,29.77,28.78,29.1,75310,0
+AVAV.US,D,20090817,000000,28.69,28.78,28,28.2,113186,0
+AVAV.US,D,20090818,000000,28.18,28.25,27.95,28.07,163918,0
+AVAV.US,D,20090819,000000,28.12,28.55,27.84,27.88,150515,0
+AVAV.US,D,20090820,000000,27.77,28.27,27.62,27.88,225114,0
+AVAV.US,D,20090821,000000,27.95,28.66,27.66,28.5,223671,0
+AVAV.US,D,20090824,000000,28.61,28.98,28.5,28.88,198081,0
+AVAV.US,D,20090825,000000,27.89,29.36,27.87,28.55,135315,0
+AVAV.US,D,20090826,000000,28.54,28.76,27.9,27.98,77054,0
+AVAV.US,D,20090827,000000,27.85,28.58,27.85,28.5,89026,0
+AVAV.US,D,20090828,000000,28.57,29.23,28.26,28.52,125663,0
+AVAV.US,D,20090831,000000,28.43,28.5,28.08,28.13,78852,0
+AVAV.US,D,20090901,000000,28.14,28.85,28.14,28.46,117110,0
+AVAV.US,D,20090902,000000,28.5,28.66,28.3,28.62,79667,0
+AVAV.US,D,20090903,000000,28.59,29.06,28.57,28.99,140126,0
+AVAV.US,D,20090904,000000,29.02,29.54,28.71,29.54,97367,0
+AVAV.US,D,20090908,000000,29.73,30.74,29.69,30.42,370982,0
+AVAV.US,D,20090909,000000,27.5,29.24,27.46,28.04,873557,0
+AVAV.US,D,20090910,000000,27.7,28.04,26.65,26.88,407097,0
+AVAV.US,D,20090911,000000,26.79,26.95,26.63,26.79,293839,0
+AVAV.US,D,20090914,000000,27,27.99,26.97,27.19,384225,0
+AVAV.US,D,20090915,000000,27.3,27.65,27.25,27.45,163939,0
+AVAV.US,D,20090916,000000,27.51,27.84,27.37,27.81,128962,0
+AVAV.US,D,20090917,000000,27.87,28.5,27.55,28.5,275115,0
+AVAV.US,D,20090918,000000,28.49,29.4,28.12,29.4,421068,0
+AVAV.US,D,20090921,000000,29.28,29.38,28.95,29.05,112752,0
+AVAV.US,D,20090922,000000,29.05,29.08,28.54,28.67,111854,0
+AVAV.US,D,20090923,000000,28.61,29.35,28.31,29.25,147291,0
+AVAV.US,D,20090924,000000,29.06,29.25,28.75,28.86,91256,0
+AVAV.US,D,20090925,000000,28.71,28.85,28.14,28.23,112073,0
+AVAV.US,D,20090928,000000,28.21,28.59,28.09,28.43,194925,0
+AVAV.US,D,20090929,000000,28.53,28.55,28.07,28.2,71442,0
+AVAV.US,D,20090930,000000,28.29,28.32,27.84,28.09,111802,0
+AVAV.US,D,20091001,000000,27.95,28.1,27.51,27.57,158807,0
+AVAV.US,D,20091002,000000,27.56,27.59,27,27.4,135916,0
+AVAV.US,D,20091005,000000,27.26,27.44,26.87,27.03,194400,0
+AVAV.US,D,20091006,000000,27.06,28.5,26.75,28.16,270513,0
+AVAV.US,D,20091007,000000,27.98,28.25,27.73,28.03,115566,0
+AVAV.US,D,20091008,000000,27.89,28.52,27.8,28.46,249196,0
+AVAV.US,D,20091009,000000,28.48,28.7,28.32,28.58,140875,0
+AVAV.US,D,20091012,000000,28.59,28.8,28.18,28.23,54998,0
+AVAV.US,D,20091013,000000,28.3,28.63,27.92,28.18,100438,0
+AVAV.US,D,20091014,000000,28.34,28.79,28.03,28.73,168549,0
+AVAV.US,D,20091015,000000,28.64,28.85,28.51,28.76,98951,0
+AVAV.US,D,20091016,000000,28.68,28.76,28.16,28.52,81589,0
+AVAV.US,D,20091019,000000,28.78,30.21,28.28,30.19,347986,0
+AVAV.US,D,20091020,000000,30.27,31.25,29.8,30.95,398168,0
+AVAV.US,D,20091021,000000,30.83,31.19,30.15,30.26,255288,0
+AVAV.US,D,20091022,000000,30.15,30.37,29.54,29.62,203246,0
+AVAV.US,D,20091023,000000,29.58,29.65,28.87,28.98,192160,0
+AVAV.US,D,20091026,000000,28.94,29.23,28.02,28.36,244976,0
+AVAV.US,D,20091027,000000,28.43,28.82,27.88,27.95,164541,0
+AVAV.US,D,20091028,000000,27.8,27.92,26.78,26.81,151360,0
+AVAV.US,D,20091029,000000,26.91,27.54,26.6,27.46,128511,0
+AVAV.US,D,20091030,000000,27.4,27.48,26.28,26.66,250000,0
+AVAV.US,D,20091102,000000,26.57,26.8,26.25,26.54,214393,0
+AVAV.US,D,20091103,000000,26.39,26.44,25.64,25.97,191378,0
+AVAV.US,D,20091104,000000,26.25,27.55,25.99,27.22,200001,0
+AVAV.US,D,20091105,000000,27.23,27.97,27.1,27.96,110048,0
+AVAV.US,D,20091106,000000,27.78,27.97,27.31,27.94,161820,0
+AVAV.US,D,20091109,000000,27.98,28.79,27.9,28.55,96083,0
+AVAV.US,D,20091110,000000,28.26,28.44,27.95,27.99,108426,0
+AVAV.US,D,20091111,000000,27.98,28.3,27.53,28.24,58640,0
+AVAV.US,D,20091112,000000,28.14,28.28,27.81,27.82,94467,0
+AVAV.US,D,20091113,000000,27.8,28.18,27.8,28.16,56984,0
+AVAV.US,D,20091116,000000,29.41,30.84,29.41,29.7,275716,0
+AVAV.US,D,20091117,000000,29.75,29.75,29.1,29.38,71813,0
+AVAV.US,D,20091118,000000,29.29,29.44,28.75,29.04,64365,0
+AVAV.US,D,20091119,000000,28.88,28.88,28.05,28.05,79122,0
+AVAV.US,D,20091120,000000,28.03,28.51,27.93,28.15,61006,0
+AVAV.US,D,20091123,000000,28.41,29.13,28.41,28.69,49309,0
+AVAV.US,D,20091124,000000,28.77,29.08,28.65,28.92,57790,0
+AVAV.US,D,20091125,000000,28.9,29.29,28.8,29.06,35933,0
+AVAV.US,D,20091127,000000,28.63,29.32,28.63,28.95,61975,0
+AVAV.US,D,20091130,000000,28.98,28.98,28.26,28.74,104686,0
+AVAV.US,D,20091201,000000,28.73,29.54,28.73,29.26,252773,0
+AVAV.US,D,20091202,000000,29.36,30.45,29.21,30.19,140727,0
+AVAV.US,D,20091203,000000,30.37,30.9,29.68,29.73,145745,0
+AVAV.US,D,20091204,000000,30.09,30.49,28.12,29.1,492288,0
+AVAV.US,D,20091207,000000,29.01,29.27,28.46,28.88,165753,0
+AVAV.US,D,20091208,000000,28.9,29.19,28.33,28.93,289168,0
+AVAV.US,D,20091209,000000,30.36,31.45,29.8,30.16,603732,0
+AVAV.US,D,20091210,000000,30.06,30.3,29.39,29.67,182552,0
+AVAV.US,D,20091211,000000,29.54,29.94,29.13,29.52,109394,0
+AVAV.US,D,20091214,000000,29.66,30.03,29.29,29.98,112023,0
+AVAV.US,D,20091215,000000,29.87,30.38,29.59,29.84,144864,0
+AVAV.US,D,20091216,000000,30,30,29.36,29.51,104253,0
+AVAV.US,D,20091217,000000,29.36,29.61,28.99,29.13,96949,0
+AVAV.US,D,20091218,000000,29.55,29.55,28.35,28.4,203164,0
+AVAV.US,D,20091221,000000,28.52,29.6,28.51,29.07,195228,0
+AVAV.US,D,20091222,000000,28.9,29.18,28.75,28.96,99124,0
+AVAV.US,D,20091223,000000,29.04,29.22,28.55,28.98,101282,0
+AVAV.US,D,20091224,000000,29.09,29.11,28.74,29.02,34761,0
+AVAV.US,D,20091228,000000,29,29,28.53,28.77,69835,0
+AVAV.US,D,20091229,000000,28.7,30.13,28.53,29.96,225068,0
+AVAV.US,D,20091230,000000,29.97,29.98,29.46,29.66,101497,0
+AVAV.US,D,20091231,000000,29.61,29.89,29.08,29.08,120431,0
+AVAV.US,D,20100104,000000,29.21,30.01,29.21,29.61,120333,0
+AVAV.US,D,20100105,000000,29.75,29.9,28,29,416216,0
+AVAV.US,D,20100106,000000,29,29.19,28.26,28.59,433961,0
+AVAV.US,D,20100107,000000,28.44,28.77,28.37,28.72,129135,0
+AVAV.US,D,20100108,000000,28.61,29.11,28.36,29.08,107991,0
+AVAV.US,D,20100111,000000,29.27,30.95,29.1,30.85,459829,0
+AVAV.US,D,20100112,000000,30.73,31.79,30.53,31.71,512260,0
+AVAV.US,D,20100113,000000,31.99,32.18,31.27,31.65,208428,0
+AVAV.US,D,20100114,000000,31.72,34.95,31.58,34.81,735225,0
+AVAV.US,D,20100115,000000,34.71,35.21,33.31,33.32,643765,0
+AVAV.US,D,20100119,000000,33.77,34.61,33.34,33.75,292222,0
+AVAV.US,D,20100120,000000,33.32,33.82,32.33,33.7,235423,0
+AVAV.US,D,20100121,000000,33.67,33.91,33.6,33.75,222773,0
+AVAV.US,D,20100122,000000,33.79,33.98,33.47,33.79,290500,0
+AVAV.US,D,20100125,000000,34.44,34.44,33.23,33.76,330311,0
+AVAV.US,D,20100126,000000,33.8,33.82,33.66,33.75,258927,0
+AVAV.US,D,20100127,000000,33.75,35,33.7,34.81,520014,0
+AVAV.US,D,20100128,000000,35.09,35.38,34.09,34.5,372794,0
+AVAV.US,D,20100129,000000,34.54,34.65,33.85,34.07,294680,0
+AVAV.US,D,20100201,000000,34.1,34.11,31.66,31.66,652941,0
+AVAV.US,D,20100202,000000,31.48,31.52,27.71,30.12,2773100,0
+AVAV.US,D,20100203,000000,30,30.16,28.62,28.67,564367,0
+AVAV.US,D,20100204,000000,28.55,28.57,24.76,25.2,1501120,0
+AVAV.US,D,20100205,000000,25.03,25.18,23,24.15,1431972,0
+AVAV.US,D,20100208,000000,24.28,24.37,23.02,23.07,720917,0
+AVAV.US,D,20100209,000000,23.25,23.7,22.31,23.1,1095996,0
+AVAV.US,D,20100210,000000,22.97,23.51,22.5,22.95,491635,0
+AVAV.US,D,20100211,000000,22.86,24.02,22.41,23.69,488937,0
+AVAV.US,D,20100212,000000,23.25,24.43,23.17,24.37,519642,0
+AVAV.US,D,20100216,000000,24.54,24.94,24.24,24.47,387909,0
+AVAV.US,D,20100217,000000,24.57,24.79,24.51,24.71,297570,0
+AVAV.US,D,20100218,000000,24.82,25.53,24.76,25.26,530904,0
+AVAV.US,D,20100219,000000,25.33,25.72,25.16,25.35,527848,0
+AVAV.US,D,20100222,000000,25.49,25.49,24.78,24.91,133116,0
+AVAV.US,D,20100223,000000,26.27,27.42,26.11,26.34,910253,0
+AVAV.US,D,20100224,000000,26.52,26.52,25.05,25.19,446482,0
+AVAV.US,D,20100225,000000,24.79,24.95,24,24.48,259619,0
+AVAV.US,D,20100226,000000,24.43,24.59,24.1,24.25,193363,0
+AVAV.US,D,20100301,000000,24.25,25.15,24.03,24.47,412407,0
+AVAV.US,D,20100302,000000,24.55,24.59,23.21,23.75,685737,0
+AVAV.US,D,20100303,000000,23.69,24.5,23.63,24.34,324753,0
+AVAV.US,D,20100304,000000,24.25,24.68,24.25,24.45,156851,0
+AVAV.US,D,20100305,000000,24.64,25,24.34,24.96,211149,0
+AVAV.US,D,20100308,000000,24.9,25.12,24.64,24.77,202100,0
+AVAV.US,D,20100309,000000,24.68,24.7,23.55,23.8,956408,0
+AVAV.US,D,20100310,000000,21.71,25.05,21.64,23.06,2643968,0
+AVAV.US,D,20100311,000000,22.96,24.87,22.9,24.67,922224,0
+AVAV.US,D,20100312,000000,24.84,24.84,23.91,24.27,603865,0
+AVAV.US,D,20100315,000000,24.2,24.2,23.05,24.05,501313,0
+AVAV.US,D,20100316,000000,24.04,24.37,23.8,23.92,401082,0
+AVAV.US,D,20100317,000000,24,24.09,23.56,23.6,349823,0
+AVAV.US,D,20100318,000000,23.74,24.87,23.5,24.75,447242,0
+AVAV.US,D,20100319,000000,24.87,24.87,23.76,24.24,429096,0
+AVAV.US,D,20100322,000000,24.26,24.58,23.74,24.52,365463,0
+AVAV.US,D,20100323,000000,24.47,24.58,23.95,24.4,205239,0
+AVAV.US,D,20100324,000000,24.33,24.45,23.96,24.24,274495,0
+AVAV.US,D,20100325,000000,24.28,24.76,24.28,24.72,291513,0
+AVAV.US,D,20100326,000000,24.81,24.89,24.34,24.48,266319,0
+AVAV.US,D,20100329,000000,24.48,24.9,24.4,24.65,127470,0
+AVAV.US,D,20100330,000000,24.85,27.25,24.56,26.97,1224108,0
+AVAV.US,D,20100331,000000,26.96,27.21,26.05,26.11,769936,0
+AVAV.US,D,20100401,000000,26.29,26.64,25.19,25.99,354028,0
+AVAV.US,D,20100405,000000,26.14,26.14,24.89,25.35,672193,0
+AVAV.US,D,20100406,000000,25.12,25.34,24.99,25.18,173857,0
+AVAV.US,D,20100407,000000,25.09,25.25,24.23,24.57,415463,0
+AVAV.US,D,20100408,000000,24.47,24.47,23.82,24.16,320017,0
+AVAV.US,D,20100409,000000,24.17,24.68,24.05,24.64,225817,0
+AVAV.US,D,20100412,000000,24.65,25.41,24.42,25.08,260495,0
+AVAV.US,D,20100413,000000,25.05,25.05,24.41,24.57,132383,0
+AVAV.US,D,20100414,000000,25.19,25.7,24.82,25.68,490345,0
+AVAV.US,D,20100415,000000,25.68,25.92,25.33,25.51,165638,0
+AVAV.US,D,20100416,000000,25.44,25.45,24.99,25.11,287739,0
+AVAV.US,D,20100419,000000,25.54,26.11,25.3,26.06,525769,0
+AVAV.US,D,20100420,000000,26.2,27.39,26.1,27.04,569631,0
+AVAV.US,D,20100421,000000,27.5,28.15,27.2,27.96,647712,0
+AVAV.US,D,20100422,000000,27.83,27.9,26.89,27.69,295919,0
+AVAV.US,D,20100423,000000,27.6,27.68,27.1,27.34,219286,0
+AVAV.US,D,20100426,000000,27.49,27.58,26.45,26.58,192841,0
+AVAV.US,D,20100427,000000,26.41,27.08,26.15,26.2,168164,0
+AVAV.US,D,20100428,000000,26.27,27.22,26.13,26.76,208826,0
+AVAV.US,D,20100429,000000,26.96,27.17,26.32,26.71,150900,0
+AVAV.US,D,20100430,000000,26.91,27.07,26.18,26.18,126270,0
+AVAV.US,D,20100503,000000,26.4,27.18,26.3,26.9,182817,0
+AVAV.US,D,20100504,000000,26.6,26.79,25.75,26.26,264539,0
+AVAV.US,D,20100505,000000,25.9,26.1,25.78,25.95,212609,0
+AVAV.US,D,20100506,000000,25.86,26.18,24.15,25.27,355522,0
+AVAV.US,D,20100507,000000,25.25,25.79,24.06,24.52,360739,0
+AVAV.US,D,20100510,000000,25.55,26.34,24.75,25.09,232572,0
+AVAV.US,D,20100511,000000,24.79,25.83,24.55,25.48,271687,0
+AVAV.US,D,20100512,000000,25.51,26.97,25.27,26.69,210679,0
+AVAV.US,D,20100513,000000,26.65,27.88,26.28,26.99,227318,0
+AVAV.US,D,20100514,000000,26.85,26.98,26.17,26.76,143179,0
+AVAV.US,D,20100517,000000,26.85,27.84,26.46,27.51,315873,0
+AVAV.US,D,20100518,000000,27.75,28.17,26.51,26.69,158701,0
+AVAV.US,D,20100519,000000,26.68,26.68,26.05,26.33,208042,0
+AVAV.US,D,20100520,000000,25.97,26,24.95,24.97,219652,0
+AVAV.US,D,20100521,000000,24.88,25.74,24.63,25.35,244615,0
+AVAV.US,D,20100524,000000,25.28,25.34,24.73,24.84,137981,0
+AVAV.US,D,20100525,000000,24.53,24.76,24.23,24.71,142685,0
+AVAV.US,D,20100526,000000,25.01,25.29,24.63,24.86,151664,0
+AVAV.US,D,20100527,000000,25.27,25.42,24.89,25.21,106972,0
+AVAV.US,D,20100528,000000,25.2,25.44,24.86,25.04,108472,0
+AVAV.US,D,20100601,000000,24.91,25.58,24.62,24.62,113838,0
+AVAV.US,D,20100602,000000,24.73,25.52,24.46,25.52,204620,0
+AVAV.US,D,20100603,000000,25.42,25.9,24.86,25.6,143301,0
+AVAV.US,D,20100604,000000,24.98,25.75,24.85,25.48,219749,0
+AVAV.US,D,20100607,000000,25.48,25.86,24.72,24.82,163922,0
+AVAV.US,D,20100608,000000,24.86,25.14,24.26,24.72,117622,0
+AVAV.US,D,20100609,000000,24.97,25.46,24.33,24.53,195990,0
+AVAV.US,D,20100610,000000,24.85,25.13,24.34,24.68,190021,0
+AVAV.US,D,20100611,000000,24.38,25.06,24.35,25.02,178370,0
+AVAV.US,D,20100614,000000,25.15,25.7,25.03,25.26,143721,0
+AVAV.US,D,20100615,000000,25.36,25.49,25.02,25.29,369949,0
+AVAV.US,D,20100616,000000,25.21,25.62,25.1,25.16,197393,0
+AVAV.US,D,20100617,000000,25.14,25.29,24.78,25,213161,0
+AVAV.US,D,20100618,000000,25.03,25.23,24.44,24.77,340443,0
+AVAV.US,D,20100621,000000,24.99,25,24.53,24.65,367999,0
+AVAV.US,D,20100622,000000,24.63,24.9,24.46,24.57,342848,0
+AVAV.US,D,20100623,000000,24,24.03,22.77,23.42,618463,0
+AVAV.US,D,20100624,000000,23.38,23.86,23,23.26,458675,0
+AVAV.US,D,20100625,000000,21,22.11,20.7,21.43,2909356,0
+AVAV.US,D,20100628,000000,21.59,22.95,21.5,22.58,825918,0
+AVAV.US,D,20100629,000000,22.02,22.41,21.15,21.3,600825,0
+AVAV.US,D,20100630,000000,21.33,22.19,21.26,21.73,314532,0
+AVAV.US,D,20100701,000000,21.68,22.43,21.68,21.96,497718,0
+AVAV.US,D,20100702,000000,21.99,22.38,21.32,21.38,338609,0
+AVAV.US,D,20100706,000000,22.5,23.21,22,22.23,514187,0
+AVAV.US,D,20100707,000000,22.22,22.49,21.78,22.47,370909,0
+AVAV.US,D,20100708,000000,22.59,22.92,22.41,22.66,355460,0
+AVAV.US,D,20100709,000000,22.57,23.03,22.5,22.96,202883,0
+AVAV.US,D,20100712,000000,23.01,23.47,22.89,23.19,222374,0
+AVAV.US,D,20100713,000000,23.45,24.47,23.27,24,564829,0
+AVAV.US,D,20100714,000000,24.02,25.48,23.94,25.3,456275,0
+AVAV.US,D,20100715,000000,25.22,25.36,24.28,24.51,194532,0
+AVAV.US,D,20100716,000000,24.35,24.69,22.96,23.3,344957,0
+AVAV.US,D,20100719,000000,23.35,23.61,22.83,23.4,90625,0
+AVAV.US,D,20100720,000000,23.17,23.85,22.89,23.81,147324,0
+AVAV.US,D,20100721,000000,23.97,24.08,23.56,23.66,173468,0
+AVAV.US,D,20100722,000000,23.97,24.09,23.59,23.9,191575,0
+AVAV.US,D,20100723,000000,23.89,24.6,23.56,24.49,232113,0
+AVAV.US,D,20100726,000000,24.61,25.5,24.2,24.85,177430,0
+AVAV.US,D,20100727,000000,24.99,24.99,24.11,24.14,136955,0
+AVAV.US,D,20100728,000000,24.02,24.34,23.91,24.05,141582,0
+AVAV.US,D,20100729,000000,24.24,24.5,23.77,24.23,148039,0
+AVAV.US,D,20100730,000000,23.96,23.99,23.7,23.91,215027,0
+AVAV.US,D,20100802,000000,24.15,24.25,23.66,23.74,175639,0
+AVAV.US,D,20100803,000000,23.64,23.97,23.56,23.75,249394,0
+AVAV.US,D,20100804,000000,23.9,24.2,23.65,23.86,131623,0
+AVAV.US,D,20100805,000000,23.68,24.47,23.58,23.71,112560,0
+AVAV.US,D,20100806,000000,23.51,23.88,23.2,23.74,85786,0
+AVAV.US,D,20100809,000000,23.8,24.36,23.79,24.11,141431,0
+AVAV.US,D,20100810,000000,23.99,24.22,23.47,23.64,95232,0
+AVAV.US,D,20100811,000000,23.36,23.4,22.95,23.03,242016,0
+AVAV.US,D,20100812,000000,22.73,23.18,22.5,22.87,210277,0
+AVAV.US,D,20100813,000000,22.75,22.91,22.52,22.57,72413,0
+AVAV.US,D,20100816,000000,22.44,22.96,22.4,22.92,80388,0
+AVAV.US,D,20100817,000000,23.13,23.66,23.07,23.42,100110,0
+AVAV.US,D,20100818,000000,23.44,23.96,23.06,23.67,81823,0
+AVAV.US,D,20100819,000000,23.54,23.63,22.93,23.4,158409,0
+AVAV.US,D,20100820,000000,23.3,23.45,22.8,23.21,100088,0
+AVAV.US,D,20100823,000000,23.25,23.69,22.83,22.88,103752,0
+AVAV.US,D,20100824,000000,22.62,23.1,22.5,22.85,121262,0
+AVAV.US,D,20100825,000000,22.8,23.35,22.65,23.2,114602,0
+AVAV.US,D,20100826,000000,23.24,23.33,22.8,22.93,89710,0
+AVAV.US,D,20100827,000000,23.15,23.24,22.79,23.11,151736,0
+AVAV.US,D,20100830,000000,22.98,23.18,22.68,22.68,121322,0
+AVAV.US,D,20100831,000000,22.74,22.79,22.21,22.6,175888,0
+AVAV.US,D,20100901,000000,22.93,24.25,22.86,24.11,336042,0
+AVAV.US,D,20100902,000000,24.22,24.4,23.71,23.97,122826,0
+AVAV.US,D,20100903,000000,24.19,24.21,23.76,23.99,123565,0
+AVAV.US,D,20100907,000000,23.84,23.9,23.06,23.1,248954,0
+AVAV.US,D,20100908,000000,23.12,23.95,23.1,23.35,412551,0
+AVAV.US,D,20100909,000000,22.55,23.34,22.24,22.52,561910,0
+AVAV.US,D,20100910,000000,22.67,22.89,21.92,22.09,360127,0
+AVAV.US,D,20100913,000000,22.08,22.36,21.72,22,323021,0
+AVAV.US,D,20100914,000000,21.9,22.11,21.59,21.64,345524,0
+AVAV.US,D,20100915,000000,21.54,22.15,21.54,21.63,213608,0
+AVAV.US,D,20100916,000000,21.54,21.85,21.31,21.49,113031,0
+AVAV.US,D,20100917,000000,21.66,22.09,21.25,21.91,155805,0
+AVAV.US,D,20100920,000000,21.9,22.67,21.75,22.51,177182,0
+AVAV.US,D,20100921,000000,22.44,22.99,22.44,22.54,156603,0
+AVAV.US,D,20100922,000000,22.5,22.97,21.82,21.9,161876,0
+AVAV.US,D,20100923,000000,21.84,22,21.27,21.35,111482,0
+AVAV.US,D,20100924,000000,21.43,22.26,21.25,22.26,117461,0
+AVAV.US,D,20100927,000000,22.31,22.35,21.93,22.31,144514,0
+AVAV.US,D,20100928,000000,22.41,22.43,21.8,22.27,168149,0
+AVAV.US,D,20100929,000000,22.17,22.43,21.99,22.4,63193,0
+AVAV.US,D,20100930,000000,22.49,22.64,22.19,22.25,119015,0
+AVAV.US,D,20101001,000000,22.33,22.62,22.1,22.59,95271,0
+AVAV.US,D,20101004,000000,22.49,22.7,22.01,22.15,94293,0
+AVAV.US,D,20101005,000000,22.38,22.9,22.16,22.82,145227,0
+AVAV.US,D,20101006,000000,22.75,23.28,22.75,22.98,94655,0
+AVAV.US,D,20101007,000000,23.16,23.16,22.72,22.84,53977,0
+AVAV.US,D,20101008,000000,22.84,23.49,22.66,23.39,67514,0
+AVAV.US,D,20101011,000000,23.26,23.62,22.67,23.36,76513,0
+AVAV.US,D,20101012,000000,23.33,23.33,22.73,22.92,105368,0
+AVAV.US,D,20101013,000000,23.17,23.78,23.1,23.51,162125,0
+AVAV.US,D,20101014,000000,23.52,23.52,22.75,22.88,142947,0
+AVAV.US,D,20101015,000000,23.15,23.37,22.48,22.51,154722,0
+AVAV.US,D,20101018,000000,22.55,22.94,22.45,22.69,101204,0
+AVAV.US,D,20101019,000000,22.51,22.61,21.82,21.98,175866,0
+AVAV.US,D,20101020,000000,22.11,22.6,21.98,22.29,143170,0
+AVAV.US,D,20101021,000000,22.43,22.84,22.17,22.77,157947,0
+AVAV.US,D,20101022,000000,22.85,22.92,22.58,22.8,66438,0
+AVAV.US,D,20101025,000000,22.93,23.66,22.77,23.58,150207,0
+AVAV.US,D,20101026,000000,23.37,24,23.13,23.82,106082,0
+AVAV.US,D,20101027,000000,23.71,23.78,22.94,23.42,97988,0
+AVAV.US,D,20101028,000000,23.62,23.74,23.1,23.3,55516,0
+AVAV.US,D,20101029,000000,23.32,23.49,23.15,23.46,60461,0
+AVAV.US,D,20101101,000000,23.5,24.12,23.36,24.01,135884,0
+AVAV.US,D,20101102,000000,24.1,24.41,23.84,24.29,155732,0
+AVAV.US,D,20101103,000000,24.3,24.3,23.15,23.5,84484,0
+AVAV.US,D,20101104,000000,23.9,23.93,23.16,23.33,448387,0
+AVAV.US,D,20101105,000000,23.43,23.64,23,23.62,131196,0
+AVAV.US,D,20101108,000000,23.62,23.99,23.51,23.68,55681,0
+AVAV.US,D,20101109,000000,23.77,23.92,23.55,23.63,88776,0
+AVAV.US,D,20101110,000000,23.67,23.83,23.21,23.6,109710,0
+AVAV.US,D,20101111,000000,23.33,23.4,23.06,23.22,47725,0
+AVAV.US,D,20101112,000000,23.04,23.22,22.63,22.81,74273,0
+AVAV.US,D,20101115,000000,22.92,23.3,22.78,22.89,71494,0
+AVAV.US,D,20101116,000000,22.71,22.86,22.27,22.49,109969,0
+AVAV.US,D,20101117,000000,22.5,22.76,22.25,22.51,63853,0
+AVAV.US,D,20101118,000000,23.47,23.76,22.95,23.57,323620,0
+AVAV.US,D,20101119,000000,23.49,24.15,23.25,24.08,301247,0
+AVAV.US,D,20101122,000000,24.03,24.29,23.89,24.2,125781,0
+AVAV.US,D,20101123,000000,24,24.18,23.9,24.08,175375,0
+AVAV.US,D,20101124,000000,24.31,25.31,24.31,25.17,168596,0
+AVAV.US,D,20101126,000000,25.03,25.39,24.9,25.01,47186,0
+AVAV.US,D,20101129,000000,24.74,25.25,24.42,25.21,88536,0
+AVAV.US,D,20101130,000000,24.95,25.17,24.65,24.7,151945,0
+AVAV.US,D,20101201,000000,25.13,25.32,24.6,24.68,353834,0
+AVAV.US,D,20101202,000000,24.74,24.76,24.37,24.42,157939,0
+AVAV.US,D,20101203,000000,24.28,24.28,23.37,23.41,320193,0
+AVAV.US,D,20101206,000000,24.06,24.06,23.26,23.27,725868,0
+AVAV.US,D,20101207,000000,23.48,23.74,23.27,23.36,169477,0
+AVAV.US,D,20101208,000000,25.12,27.07,24.5,26.93,1183786,0
+AVAV.US,D,20101209,000000,27.23,27.29,26.46,26.58,216970,0
+AVAV.US,D,20101210,000000,26.28,26.58,26.04,26.37,254872,0
+AVAV.US,D,20101213,000000,26.26,26.7,26.26,26.41,165999,0
+AVAV.US,D,20101214,000000,26.55,26.73,26.16,26.4,145949,0
+AVAV.US,D,20101215,000000,26.4,26.64,26.21,26.49,189471,0
+AVAV.US,D,20101216,000000,26.26,26.26,24.8,25.18,443239,0
+AVAV.US,D,20101217,000000,25.27,25.49,24.9,25.36,259316,0
+AVAV.US,D,20101220,000000,25.49,25.83,25.01,25.66,213349,0
+AVAV.US,D,20101221,000000,25.82,26.47,25.56,26.31,125192,0
+AVAV.US,D,20101222,000000,26.28,27.24,26.15,26.89,162096,0
+AVAV.US,D,20101223,000000,26.99,27.2,26.63,27.12,104834,0
+AVAV.US,D,20101227,000000,26.98,27.15,26.94,27.04,66198,0
+AVAV.US,D,20101228,000000,27,27.42,27,27.28,104760,0
+AVAV.US,D,20101229,000000,27.3,27.5,27.14,27.33,121985,0
+AVAV.US,D,20101230,000000,27.27,27.5,27.19,27.5,153921,0
+AVAV.US,D,20101231,000000,27.28,27.3,26.83,26.83,72096,0
+AVAV.US,D,20110103,000000,27.01,27.9,26.93,27.73,162520,0
+AVAV.US,D,20110104,000000,28.3,29.27,27.95,29.15,348080,0
+AVAV.US,D,20110105,000000,29.41,29.91,29.2,29.43,278743,0
+AVAV.US,D,20110106,000000,29.32,29.38,28.94,29.04,158609,0
+AVAV.US,D,20110107,000000,29,29.24,27.66,27.99,376134,0
+AVAV.US,D,20110110,000000,27.59,27.81,26.36,26.98,408003,0
+AVAV.US,D,20110111,000000,27.13,27.33,26.7,26.92,226589,0
+AVAV.US,D,20110112,000000,27.15,27.32,26.9,27.08,136302,0
+AVAV.US,D,20110113,000000,27.15,28.15,27.12,27.89,114259,0
+AVAV.US,D,20110114,000000,27.95,28.49,27.91,28.48,174326,0
+AVAV.US,D,20110118,000000,28.5,28.98,28.25,28.83,103795,0
+AVAV.US,D,20110119,000000,29.26,29.36,28.2,28.36,159890,0
+AVAV.US,D,20110120,000000,28.55,29.32,28.52,28.84,178648,0
+AVAV.US,D,20110121,000000,28.88,29.17,28.1,28.25,106341,0
+AVAV.US,D,20110124,000000,28.36,29.13,28.35,28.56,161148,0
+AVAV.US,D,20110125,000000,28.56,28.56,27.99,28.34,91503,0
+AVAV.US,D,20110126,000000,28.28,28.62,27.81,28.3,126525,0
+AVAV.US,D,20110127,000000,28.3,28.52,28.08,28.23,309028,0
+AVAV.US,D,20110128,000000,28.15,28.26,27.52,27.7,98705,0
+AVAV.US,D,20110131,000000,27.99,28.33,27.81,28.2,77740,0
+AVAV.US,D,20110201,000000,28.63,28.88,28.08,28.62,116811,0
+AVAV.US,D,20110202,000000,28.57,29.49,28.57,29.27,220161,0
+AVAV.US,D,20110203,000000,29.21,29.3,28.07,28.35,396266,0
+AVAV.US,D,20110204,000000,28.09,28.23,27.45,27.83,110754,0
+AVAV.US,D,20110207,000000,27.92,28.38,27.69,28.18,76061,0
+AVAV.US,D,20110208,000000,28.12,29.72,28.07,29.65,480513,0
+AVAV.US,D,20110209,000000,29.72,29.93,28.92,29.28,203748,0
+AVAV.US,D,20110210,000000,29.25,29.25,28.53,28.8,122010,0
+AVAV.US,D,20110211,000000,28.71,28.97,28.37,28.39,165508,0
+AVAV.US,D,20110214,000000,28.47,28.77,27.95,28.09,117659,0
+AVAV.US,D,20110215,000000,28.1,28.92,28,28.77,143532,0
+AVAV.US,D,20110216,000000,28.9,29.25,28.81,29.14,110241,0
+AVAV.US,D,20110218,000000,29.75,29.92,29.22,29.43,157984,0
+AVAV.US,D,20110222,000000,29.15,29.78,28.75,28.92,141222,0
+AVAV.US,D,20110223,000000,29.6,29.6,28.3,28.32,115014,0
+AVAV.US,D,20110224,000000,28.31,28.73,28.05,28.57,140455,0
+AVAV.US,D,20110225,000000,28.68,29.46,28.55,29.39,162303,0
+AVAV.US,D,20110228,000000,29.63,29.67,28.78,29.01,175411,0
+AVAV.US,D,20110301,000000,29.01,29.02,28.34,28.36,171236,0
+AVAV.US,D,20110302,000000,28.37,29.25,28,28.96,387754,0
+AVAV.US,D,20110303,000000,29.32,29.62,28.98,29.11,252444,0
+AVAV.US,D,20110304,000000,29.25,29.5,28.79,29.02,128429,0
+AVAV.US,D,20110307,000000,29.03,29.16,28.16,28.25,105528,0
+AVAV.US,D,20110308,000000,28.21,28.98,28.05,28.61,231839,0
+AVAV.US,D,20110309,000000,32,32.98,31.14,32.48,2075681,0
+AVAV.US,D,20110310,000000,32,34.35,31.73,33.8,643790,0
+AVAV.US,D,20110311,000000,33.63,34,33.09,33.59,369657,0
+AVAV.US,D,20110314,000000,33.23,34.78,32.58,34.26,331059,0
+AVAV.US,D,20110315,000000,32.8,34.1,32,33.87,204961,0
+AVAV.US,D,20110316,000000,33.7,33.7,32.35,32.4,248604,0
+AVAV.US,D,20110317,000000,32.64,33.51,32.64,33.19,225544,0
+AVAV.US,D,20110318,000000,33.42,34.37,32.94,33.03,254140,0
+AVAV.US,D,20110321,000000,33.73,34.5,33.53,34.07,235245,0
+AVAV.US,D,20110322,000000,34.23,34.24,33.6,33.95,117162,0
+AVAV.US,D,20110323,000000,33.71,34.22,33.68,33.98,117113,0
+AVAV.US,D,20110324,000000,34.15,34.62,33.8,34.3,191883,0
+AVAV.US,D,20110325,000000,34.51,35.8,34.32,34.53,271336,0
+AVAV.US,D,20110328,000000,34.75,35.1,34.22,34.4,145246,0
+AVAV.US,D,20110329,000000,34.22,34.57,34.01,34.44,152907,0
+AVAV.US,D,20110330,000000,34.52,34.85,34.02,34.76,199468,0
+AVAV.US,D,20110331,000000,34.53,35.05,34.22,34.97,259496,0
+AVAV.US,D,20110401,000000,34.98,35.96,30.04,30.82,2140499,0
+AVAV.US,D,20110404,000000,30.86,31.07,29.8,30.2,815609,0
+AVAV.US,D,20110405,000000,30,30.16,29.05,30.14,511611,0
+AVAV.US,D,20110406,000000,30.19,31.05,30,30.11,304765,0
+AVAV.US,D,20110407,000000,30.21,30.54,29.76,29.98,204386,0
+AVAV.US,D,20110408,000000,30.25,30.25,29.08,29.17,329311,0
+AVAV.US,D,20110411,000000,29.23,29.23,27.97,28.31,357121,0
+AVAV.US,D,20110412,000000,28.18,28.95,27.86,28.53,245225,0
+AVAV.US,D,20110413,000000,28.72,29.13,28.23,28.66,250980,0
+AVAV.US,D,20110414,000000,28.46,29.14,28.29,28.7,193531,0
+AVAV.US,D,20110415,000000,28.63,29,28.3,28.51,176472,0
+AVAV.US,D,20110418,000000,28.26,28.26,27.75,27.85,140561,0
+AVAV.US,D,20110419,000000,28,28.24,27.75,27.87,88717,0
+AVAV.US,D,20110420,000000,28.17,28.21,27.31,27.49,238539,0
+AVAV.US,D,20110421,000000,27.54,27.7,27.2,27.61,274693,0
+AVAV.US,D,20110425,000000,27.8,28.52,27.67,28.02,263750,0
+AVAV.US,D,20110426,000000,28.04,29.27,28.04,28.64,216148,0
+AVAV.US,D,20110427,000000,28.78,28.8,27.96,28.53,150557,0
+AVAV.US,D,20110428,000000,28.46,28.63,28.14,28.55,93301,0
+AVAV.US,D,20110429,000000,28.46,28.7,28.43,28.65,110572,0
+AVAV.US,D,20110502,000000,28.56,29.43,28.4,29.15,322359,0
+AVAV.US,D,20110503,000000,29.18,29.56,28.8,29.21,329494,0
+AVAV.US,D,20110504,000000,29.2,29.34,28.76,28.9,219916,0
+AVAV.US,D,20110505,000000,28.9,29.43,28.45,28.64,184252,0
+AVAV.US,D,20110506,000000,29.19,29.19,28.46,28.85,144116,0
+AVAV.US,D,20110509,000000,29.29,30.07,28.94,29.67,252645,0
+AVAV.US,D,20110510,000000,29.99,30.23,29.6,29.79,132519,0
+AVAV.US,D,20110511,000000,29.81,29.94,28.9,29.07,169728,0
+AVAV.US,D,20110512,000000,28.98,29.34,28.7,28.99,184482,0
+AVAV.US,D,20110513,000000,29.14,29.2,28.45,28.64,79656,0
+AVAV.US,D,20110516,000000,28.6,29.08,28.38,28.59,93425,0
+AVAV.US,D,20110517,000000,28.58,28.95,28.54,28.91,187994,0
+AVAV.US,D,20110518,000000,28.93,29.44,28.91,29.36,105787,0
+AVAV.US,D,20110519,000000,29.5,29.82,29.37,29.81,172080,0
+AVAV.US,D,20110520,000000,29.99,30.13,29.69,30.05,247296,0
+AVAV.US,D,20110523,000000,29.66,29.79,28.1,29.02,271890,0
+AVAV.US,D,20110524,000000,29.08,29.43,28.81,28.91,121080,0
+AVAV.US,D,20110525,000000,29.06,29.26,28.68,29.18,101558,0
+AVAV.US,D,20110526,000000,29.15,29.31,28.86,29.29,96843,0
+AVAV.US,D,20110527,000000,29.44,29.88,29.3,29.7,77909,0
+AVAV.US,D,20110531,000000,30.21,30.45,29.8,30.19,229954,0
+AVAV.US,D,20110601,000000,30.21,30.66,29.6,29.7,243034,0
+AVAV.US,D,20110602,000000,29.84,30.63,29.64,30.19,218558,0
+AVAV.US,D,20110603,000000,29.75,29.81,29.29,29.35,115947,0
+AVAV.US,D,20110606,000000,29.45,29.6,28.83,28.97,173719,0
+AVAV.US,D,20110607,000000,29.24,29.9,29.17,29.26,120510,0
+AVAV.US,D,20110608,000000,29.24,29.51,28.5,28.77,141377,0
+AVAV.US,D,20110609,000000,28.95,29.32,28.78,29.22,126474,0
+AVAV.US,D,20110610,000000,29.1,29.5,28.93,28.97,159277,0
+AVAV.US,D,20110613,000000,29.19,29.3,28.53,28.86,174305,0
+AVAV.US,D,20110614,000000,29.19,29.52,29.19,29.35,109049,0
+AVAV.US,D,20110615,000000,29.1,29.3,28.78,28.79,144317,0
+AVAV.US,D,20110616,000000,28.87,29.06,27.05,27.31,507749,0
+AVAV.US,D,20110617,000000,27.71,28,26.83,27.05,396735,0
+AVAV.US,D,20110620,000000,27.03,28.72,26.81,28.62,424515,0
+AVAV.US,D,20110621,000000,29.74,29.89,28.23,28.61,775356,0
+AVAV.US,D,20110622,000000,32,35,31.98,34.51,2699559,0
+AVAV.US,D,20110623,000000,34.12,34.25,32.21,33.48,1049731,0
+AVAV.US,D,20110624,000000,33.23,34.93,33.23,34.4,495122,0
+AVAV.US,D,20110627,000000,34.32,34.5,34.07,34.41,227940,0
+AVAV.US,D,20110628,000000,34.18,35.96,34.18,35.45,506471,0
+AVAV.US,D,20110629,000000,35.4,35.6,34.61,34.8,299306,0
+AVAV.US,D,20110630,000000,34.9,35.57,34.81,35.35,185697,0
+AVAV.US,D,20110701,000000,35.1,35.72,35,35.52,220886,0
+AVAV.US,D,20110705,000000,34.83,35.2,34.49,34.94,644065,0
+AVAV.US,D,20110706,000000,34.8,35.4,34.58,35.22,206889,0
+AVAV.US,D,20110707,000000,35.6,36.37,35.31,36.28,446430,0
+AVAV.US,D,20110708,000000,35.81,36.49,35.68,36.24,289601,0
+AVAV.US,D,20110711,000000,35.89,36,34.95,35.17,210860,0
+AVAV.US,D,20110712,000000,34.97,35.06,34.43,34.7,157686,0
+AVAV.US,D,20110713,000000,34.9,35.53,34.65,35.29,276692,0
+AVAV.US,D,20110714,000000,34.36,34.54,32.49,32.58,901905,0
+AVAV.US,D,20110715,000000,32.09,32.63,31.21,31.52,464036,0
+AVAV.US,D,20110718,000000,31.54,32.1,31.04,31.26,358941,0
+AVAV.US,D,20110719,000000,31.35,31.67,31.06,31.6,192737,0
+AVAV.US,D,20110720,000000,31.55,31.79,31.2,31.34,177282,0
+AVAV.US,D,20110721,000000,31.51,32.18,31.26,32.06,285676,0
+AVAV.US,D,20110722,000000,31.94,31.94,31.07,31.15,128328,0
+AVAV.US,D,20110725,000000,31.02,31.25,30.65,30.65,196421,0
+AVAV.US,D,20110726,000000,30.65,30.79,29.87,30.49,240964,0
+AVAV.US,D,20110727,000000,30.33,30.34,28.79,28.88,236585,0
+AVAV.US,D,20110728,000000,28.85,29,28.43,28.69,253498,0
+AVAV.US,D,20110729,000000,28.38,28.93,28.03,28.83,212451,0
+AVAV.US,D,20110801,000000,29.25,29.25,28.41,28.78,390184,0
+AVAV.US,D,20110802,000000,28.75,29.15,28.07,28.1,222103,0
+AVAV.US,D,20110803,000000,29.69,29.93,29.03,29.87,469795,0
+AVAV.US,D,20110804,000000,29.48,30,27.89,28.22,522874,0
+AVAV.US,D,20110805,000000,28.4,28.67,26.27,27.55,593005,0
+AVAV.US,D,20110808,000000,26.78,27.61,24.17,24.2,531743,0
+AVAV.US,D,20110809,000000,24.7,26.69,24.01,26.61,402913,0
+AVAV.US,D,20110810,000000,26.01,26.2,24.72,24.8,354255,0
+AVAV.US,D,20110811,000000,24.81,26.45,24.62,26.1,251952,0
+AVAV.US,D,20110812,000000,26.24,26.65,25.75,26.16,96790,0
+AVAV.US,D,20110815,000000,26.24,27.08,26.16,27.03,107533,0
+AVAV.US,D,20110816,000000,27.87,28.84,26.77,27.06,572454,0
+AVAV.US,D,20110817,000000,27.27,27.37,26.81,26.87,173046,0
+AVAV.US,D,20110818,000000,26.06,26.3,24.8,25.05,242233,0
+AVAV.US,D,20110819,000000,24.55,25.39,24.54,25.08,320546,0
+AVAV.US,D,20110822,000000,25.99,25.99,25.27,25.64,248944,0
+AVAV.US,D,20110823,000000,25.75,27.14,25.32,27.08,182168,0
+AVAV.US,D,20110824,000000,26.98,28.41,26.93,28.28,256318,0
+AVAV.US,D,20110825,000000,28.52,28.52,26.7,27.18,482006,0
+AVAV.US,D,20110826,000000,27.14,27.92,26.48,27.73,100969,0
+AVAV.US,D,20110829,000000,28.12,29.18,27.8,28.94,142538,0
+AVAV.US,D,20110830,000000,28.41,28.95,28.17,28.82,116540,0
+AVAV.US,D,20110831,000000,29.01,29.4,28.27,28.66,131658,0
+AVAV.US,D,20110901,000000,29.01,30.15,28.66,29.5,355566,0
+AVAV.US,D,20110902,000000,28.71,29.3,27.78,28.43,204427,0
+AVAV.US,D,20110906,000000,27.45,28.49,27.19,28.24,242143,0
+AVAV.US,D,20110907,000000,28.77,30.46,28.42,29.99,501258,0
+AVAV.US,D,20110908,000000,29.06,29.76,27.31,28.11,754041,0
+AVAV.US,D,20110909,000000,27.79,28.21,27.02,27.91,600272,0
+AVAV.US,D,20110912,000000,27.51,28.56,27.51,28.52,333919,0
+AVAV.US,D,20110913,000000,28.59,29.22,28.2,28.76,200197,0
+AVAV.US,D,20110914,000000,28.98,29.4,28.14,29.1,166738,0
+AVAV.US,D,20110915,000000,29.36,29.99,29.09,29.95,227634,0
+AVAV.US,D,20110916,000000,30.02,30.2,29.51,29.99,756791,0
+AVAV.US,D,20110919,000000,29.5,29.92,29.01,29.68,125547,0
+AVAV.US,D,20110920,000000,29.77,30.11,29.09,29.24,180305,0
+AVAV.US,D,20110921,000000,29.29,29.33,27.81,27.84,131422,0
+AVAV.US,D,20110922,000000,26.71,27.65,26.52,26.91,315019,0
+AVAV.US,D,20110923,000000,27.06,27.33,26.43,26.93,143037,0
+AVAV.US,D,20110926,000000,27.26,28.79,26.97,28.76,141876,0
+AVAV.US,D,20110927,000000,29.48,30.16,28.85,29.41,190224,0
+AVAV.US,D,20110928,000000,29.43,29.52,27.8,27.8,156994,0
+AVAV.US,D,20110929,000000,28.34,28.98,27.97,28.69,144193,0
+AVAV.US,D,20110930,000000,28.25,28.85,28.1,28.15,116013,0
+AVAV.US,D,20111003,000000,28.11,28.58,27.4,27.73,244610,0
+AVAV.US,D,20111004,000000,27.44,28.61,26.83,28.59,166175,0
+AVAV.US,D,20111005,000000,28.32,29.34,28.27,29.17,77273,0
+AVAV.US,D,20111006,000000,29.39,29.76,29.14,29.54,112020,0
+AVAV.US,D,20111007,000000,29.72,30.59,29.28,30.01,184943,0
+AVAV.US,D,20111010,000000,30.6,30.89,29.93,30.3,128708,0
+AVAV.US,D,20111011,000000,30.23,30.35,29.79,30.32,113548,0
+AVAV.US,D,20111012,000000,30.47,30.48,30.04,30.35,133159,0
+AVAV.US,D,20111013,000000,30.07,30.38,29.66,29.89,92581,0
+AVAV.US,D,20111014,000000,30.01,30.4,29.78,30.11,65398,0
+AVAV.US,D,20111017,000000,29.27,29.78,28.8,29.05,137787,0
+AVAV.US,D,20111018,000000,29.22,29.9,28.55,29.75,244769,0
+AVAV.US,D,20111019,000000,29.38,30.95,29.38,30.48,212873,0
+AVAV.US,D,20111020,000000,30.43,31.17,30.17,31.13,167610,0
+AVAV.US,D,20111021,000000,31.77,32.1,31.18,31.98,192423,0
+AVAV.US,D,20111024,000000,32.35,32.73,31.89,32.68,161837,0
+AVAV.US,D,20111025,000000,32.34,32.9,32.07,32.62,149160,0
+AVAV.US,D,20111026,000000,33,33,31.93,32.59,148820,0
+AVAV.US,D,20111027,000000,33.44,34.07,33.26,33.94,293356,0
+AVAV.US,D,20111028,000000,33.89,34.28,33.74,34.04,130143,0
+AVAV.US,D,20111031,000000,33.87,33.87,32.98,33.03,86300,0
+AVAV.US,D,20111101,000000,31.95,31.95,31,31.46,140331,0
+AVAV.US,D,20111102,000000,31.93,32.39,31.65,32.25,86302,0
+AVAV.US,D,20111103,000000,32.64,33.01,32,32.68,136902,0
+AVAV.US,D,20111104,000000,32.29,32.57,31.43,32.36,67478,0
+AVAV.US,D,20111107,000000,32.37,32.72,31.68,32.64,65561,0
+AVAV.US,D,20111108,000000,32.87,33.1,32.1,32.95,100748,0
+AVAV.US,D,20111109,000000,32.11,32.45,31.33,31.34,142381,0
+AVAV.US,D,20111110,000000,32.02,32.18,31.3,31.6,105167,0
+AVAV.US,D,20111111,000000,31.89,32.33,31.73,31.95,134541,0
+AVAV.US,D,20111114,000000,31.92,32.11,31.76,32.02,159338,0
+AVAV.US,D,20111115,000000,31.94,33.2,31.85,33.07,107259,0
+AVAV.US,D,20111116,000000,32.82,33.24,32.21,32.25,101505,0
+AVAV.US,D,20111117,000000,32.22,32.22,31.11,31.3,96918,0
+AVAV.US,D,20111118,000000,31.82,31.82,31.04,31.22,65655,0
+AVAV.US,D,20111121,000000,30.66,30.97,29.76,30.75,118035,0
+AVAV.US,D,20111122,000000,30.64,30.98,30.35,30.43,47933,0
+AVAV.US,D,20111123,000000,30.15,30.27,29.02,29.19,142754,0
+AVAV.US,D,20111125,000000,29.04,29.6,28.65,28.78,53694,0
+AVAV.US,D,20111128,000000,30,30.45,29.45,29.71,211780,0
+AVAV.US,D,20111129,000000,29.88,30.38,29.3,29.69,189944,0
+AVAV.US,D,20111130,000000,30.34,30.91,29.88,30.51,269150,0
+AVAV.US,D,20111201,000000,30.44,30.99,30.41,30.64,144599,0
+AVAV.US,D,20111202,000000,31.21,31.4,31,31.24,179261,0
+AVAV.US,D,20111205,000000,31.88,32.67,31.68,31.95,198359,0
+AVAV.US,D,20111206,000000,32.04,32.28,31.62,31.88,136667,0
+AVAV.US,D,20111207,000000,33,33,30.99,31.53,471493,0
+AVAV.US,D,20111208,000000,31.21,31.45,31.1,31.11,173867,0
+AVAV.US,D,20111209,000000,31.09,32.47,30.66,32.04,306228,0
+AVAV.US,D,20111212,000000,31.58,31.87,31.07,31.44,131940,0
+AVAV.US,D,20111213,000000,31.61,32.1,30.65,30.83,113375,0
+AVAV.US,D,20111214,000000,30.53,30.99,30.35,30.65,191497,0
+AVAV.US,D,20111215,000000,31.11,31.23,30.63,31.07,137415,0
+AVAV.US,D,20111216,000000,31.2,32.08,30.99,31.57,289941,0
+AVAV.US,D,20111219,000000,31.89,32.02,30.62,30.67,137628,0
+AVAV.US,D,20111220,000000,31.2,31.5,31.13,31.29,139904,0
+AVAV.US,D,20111221,000000,31.24,31.88,30.88,31.84,63104,0
+AVAV.US,D,20111222,000000,31.98,32.34,31.86,31.96,73585,0
+AVAV.US,D,20111223,000000,31.93,32.13,31.59,31.66,47341,0
+AVAV.US,D,20111227,000000,31.62,32.13,31.35,31.95,43910,0
+AVAV.US,D,20111228,000000,31.87,31.87,31.36,31.47,38966,0
+AVAV.US,D,20111229,000000,31.36,32.1,31.36,31.96,48330,0
+AVAV.US,D,20111230,000000,31.91,32.08,31.38,31.47,51834,0
+AVAV.US,D,20120103,000000,31.61,32,30.22,30.36,219997,0
+AVAV.US,D,20120104,000000,30.39,30.52,29.9,30.14,216119,0
+AVAV.US,D,20120105,000000,30,30.09,28.64,28.99,510475,0
+AVAV.US,D,20120106,000000,28.61,30.2,28.61,29.95,280352,0
+AVAV.US,D,20120109,000000,30.22,30.52,29.49,30.23,200072,0
+AVAV.US,D,20120110,000000,30.5,30.69,30.32,30.43,108654,0
+AVAV.US,D,20120111,000000,30.28,30.59,29.94,30.25,129368,0
+AVAV.US,D,20120112,000000,30.41,30.65,29.81,30.01,223450,0
+AVAV.US,D,20120113,000000,29.65,30.09,29.17,29.29,223307,0
+AVAV.US,D,20120117,000000,29.61,29.8,29.29,29.68,241172,0
+AVAV.US,D,20120118,000000,29.55,29.74,29.41,29.52,93416,0
+AVAV.US,D,20120119,000000,29.73,29.88,29.51,29.67,98905,0
+AVAV.US,D,20120120,000000,29.77,29.78,29.45,29.59,140417,0
+AVAV.US,D,20120123,000000,29.57,29.71,28.85,29.02,155880,0
+AVAV.US,D,20120124,000000,28.85,29.18,28.75,29,254654,0
+AVAV.US,D,20120125,000000,28.91,28.99,28.56,28.81,161081,0
+AVAV.US,D,20120126,000000,28.57,29.36,28.37,28.98,217642,0
+AVAV.US,D,20120127,000000,28.87,28.91,28.33,28.48,277469,0
+AVAV.US,D,20120130,000000,28.21,28.34,27.77,27.8,277927,0
+AVAV.US,D,20120131,000000,27.99,28.1,27.6,27.87,236545,0
+AVAV.US,D,20120201,000000,28.02,28.43,27.91,28.11,510681,0
+AVAV.US,D,20120202,000000,28,28.57,27.93,28.02,359072,0
+AVAV.US,D,20120203,000000,28.42,29.01,28.11,28.76,256252,0
+AVAV.US,D,20120206,000000,30.19,31.76,29.33,30.3,781986,0
+AVAV.US,D,20120207,000000,30.46,30.98,30.4,30.77,263492,0
+AVAV.US,D,20120208,000000,30.81,31.87,30.81,31.6,342141,0
+AVAV.US,D,20120209,000000,31.4,31.75,31,31.12,267426,0
+AVAV.US,D,20120210,000000,30.85,30.94,30.51,30.64,246367,0
+AVAV.US,D,20120213,000000,30.65,30.76,28.91,29.04,604398,0
+AVAV.US,D,20120214,000000,29.02,29.04,27.95,28.22,569099,0
+AVAV.US,D,20120215,000000,28.27,28.71,27.65,28.09,463459,0
+AVAV.US,D,20120216,000000,28.22,28.67,28.05,28.32,444291,0
+AVAV.US,D,20120217,000000,28.48,28.83,28.44,28.7,247497,0
+AVAV.US,D,20120221,000000,29.15,29.37,28.65,29,340438,0
+AVAV.US,D,20120222,000000,28.64,28.93,28.35,28.44,224044,0
+AVAV.US,D,20120223,000000,28.57,28.82,28.16,28.6,244292,0
+AVAV.US,D,20120224,000000,28.72,28.99,28.58,28.72,157568,0
+AVAV.US,D,20120227,000000,28.72,28.73,28.2,28.45,189823,0
+AVAV.US,D,20120228,000000,28.36,28.44,28.02,28.18,180740,0
+AVAV.US,D,20120229,000000,28.15,28.81,28.01,28.48,502166,0
+AVAV.US,D,20120301,000000,28.78,29.13,28.63,28.72,437212,0
+AVAV.US,D,20120302,000000,28.84,28.84,27.57,27.86,299780,0
+AVAV.US,D,20120305,000000,27.81,27.89,27.4,27.67,269640,0
+AVAV.US,D,20120306,000000,27.5,27.95,26.96,27.1,353804,0
+AVAV.US,D,20120307,000000,26.55,27.11,25.33,25.99,1146199,0
+AVAV.US,D,20120308,000000,26.14,26.47,25.64,26.32,552796,0
+AVAV.US,D,20120309,000000,26.28,26.6,26.03,26.14,339022,0
+AVAV.US,D,20120312,000000,26.35,26.68,26.29,26.61,292453,0
+AVAV.US,D,20120313,000000,27.05,27.3,26.76,27.24,461118,0
+AVAV.US,D,20120314,000000,27.33,27.5,27.11,27.3,182582,0
+AVAV.US,D,20120315,000000,27.33,27.51,27.06,27.49,260813,0
+AVAV.US,D,20120316,000000,27.72,27.72,27.19,27.42,339744,0
+AVAV.US,D,20120319,000000,27.31,27.6,27.1,27.46,148476,0
+AVAV.US,D,20120320,000000,27.18,27.4,26.57,26.69,151664,0
+AVAV.US,D,20120321,000000,26.34,26.87,26.31,26.8,306082,0
+AVAV.US,D,20120322,000000,26.64,26.79,26.41,26.71,310689,0
+AVAV.US,D,20120323,000000,26.61,27.25,26.46,27.14,229567,0
+AVAV.US,D,20120326,000000,27.17,27.82,26.85,26.91,255222,0
+AVAV.US,D,20120327,000000,26.92,27.1,26.74,26.86,298456,0
+AVAV.US,D,20120328,000000,26.79,27,26.4,26.5,310994,0
+AVAV.US,D,20120329,000000,26.66,27.02,26.46,27,249418,0
+AVAV.US,D,20120330,000000,27.25,27.319,26.77,26.81,219047,0
+AVAV.US,D,20120402,000000,26.87,27.07,26.5,26.71,197123,0
+AVAV.US,D,20120403,000000,26.66,26.7,26.46,26.5,359349,0
+AVAV.US,D,20120404,000000,26.46,26.5,25.96,26.03,287579,0
+AVAV.US,D,20120405,000000,26.01,26.19,26.01,26.1,129420,0
+AVAV.US,D,20120409,000000,25.72,25.85,25.65,25.71,162785,0
+AVAV.US,D,20120410,000000,26.41,26.79,25.38,25.52,328396,0
+AVAV.US,D,20120411,000000,25.76,25.94,25.53,25.68,201662,0
+AVAV.US,D,20120412,000000,25.75,26.33,25.75,26.13,124874,0
+AVAV.US,D,20120413,000000,26.1,26.33,25.99,26.11,194041,0
+AVAV.US,D,20120416,000000,26.14,26.15,25.67,25.75,135047,0
+AVAV.US,D,20120417,000000,25.85,25.95,25.68,25.69,159687,0
+AVAV.US,D,20120418,000000,25.6,25.7,24.96,25.08,271341,0
+AVAV.US,D,20120419,000000,25.07,25.34,24.39,24.55,338029,0
+AVAV.US,D,20120420,000000,25.08,25.62,24.59,24.74,266685,0
+AVAV.US,D,20120423,000000,24.5,24.58,23.71,24.02,285191,0
+AVAV.US,D,20120424,000000,24.04,24.5,24,24.16,137411,0
+AVAV.US,D,20120425,000000,24.45,24.96,24.02,24.12,267046,0
+AVAV.US,D,20120426,000000,24.1,24.41,23.7,23.76,229719,0
+AVAV.US,D,20120427,000000,23.89,24.5,23.88,24.4,255717,0
+AVAV.US,D,20120430,000000,24.4,24.43,23.85,24.32,173207,0
+AVAV.US,D,20120501,000000,24.27,25.14,24.18,24.69,366049,0
+AVAV.US,D,20120502,000000,24.18,24.67,24.11,24.21,122752,0
+AVAV.US,D,20120503,000000,24.14,24.21,23.54,23.78,166689,0
+AVAV.US,D,20120504,000000,23.59,23.73,23.2,23.36,192775,0
+AVAV.US,D,20120507,000000,23.35,23.86,23.12,23.56,161817,0
+AVAV.US,D,20120508,000000,23.31,23.47,22.7,23.06,211175,0
+AVAV.US,D,20120509,000000,22.77,23.14,22.49,22.95,157299,0
+AVAV.US,D,20120510,000000,23.18,23.29,22.95,23.05,215341,0
+AVAV.US,D,20120511,000000,22.9,23.39,22.9,23.13,182411,0
+AVAV.US,D,20120514,000000,22.9,23.44,22.75,23.37,230769,0
+AVAV.US,D,20120515,000000,23.39,24.15,23.39,23.64,389229,0
+AVAV.US,D,20120516,000000,23.77,24.08,22.9,23.05,214225,0
+AVAV.US,D,20120517,000000,22.76,23.13,22.37,22.41,303042,0
+AVAV.US,D,20120518,000000,22.42,22.47,21.98,22.07,141276,0
+AVAV.US,D,20120521,000000,22.06,22.37,21.67,22.32,141074,0
+AVAV.US,D,20120522,000000,22.27,22.44,21.87,22.01,109629,0
+AVAV.US,D,20120523,000000,21.85,22.15,21.4,22.06,333920,0
+AVAV.US,D,20120524,000000,22.1,22.25,21.54,21.64,205271,0
+AVAV.US,D,20120525,000000,21.57,21.69,21.41,21.53,132602,0
+AVAV.US,D,20120529,000000,21.72,22.08,21.14,22.04,367303,0
+AVAV.US,D,20120530,000000,21.95,22.22,21.82,22.09,259866,0
+AVAV.US,D,20120531,000000,22.06,22.39,21.85,22.28,224665,0
+AVAV.US,D,20120601,000000,22.02,22.33,21.99,22.2,359234,0
+AVAV.US,D,20120604,000000,22.21,22.33,22.06,22.21,139572,0
+AVAV.US,D,20120605,000000,22.14,22.9,22,22.84,227923,0
+AVAV.US,D,20120606,000000,23,23.37,22.73,23.35,147239,0
+AVAV.US,D,20120607,000000,23.58,23.94,23.42,23.77,287265,0
+AVAV.US,D,20120608,000000,23.69,23.69,23.33,23.58,124702,0
+AVAV.US,D,20120611,000000,23.84,23.98,23.27,23.3,224074,0
+AVAV.US,D,20120612,000000,23.36,23.77,23.02,23.59,119019,0
+AVAV.US,D,20120613,000000,23.55,23.85,23,23.22,117860,0
+AVAV.US,D,20120614,000000,23.17,23.75,23.1,23.49,78680,0
+AVAV.US,D,20120615,000000,23.54,23.7,23.3,23.54,112825,0
+AVAV.US,D,20120618,000000,23.46,23.95,23.45,23.93,112098,0
+AVAV.US,D,20120619,000000,24.04,24.7,23.77,24.54,298958,0
+AVAV.US,D,20120620,000000,24.6,25.16,24.55,25.1,194747,0
+AVAV.US,D,20120621,000000,25.5,26,25.41,25.77,476042,0
+AVAV.US,D,20120622,000000,25.89,26.25,25.5,26.07,553590,0
+AVAV.US,D,20120625,000000,25.6,26.24,25.18,25.46,487671,0
+AVAV.US,D,20120626,000000,25.27,25.53,24.89,25.44,328574,0
+AVAV.US,D,20120627,000000,27.5,27.82,25.88,26.11,1203997,0
+AVAV.US,D,20120628,000000,26.01,26.04,25.3,25.95,370019,0
+AVAV.US,D,20120629,000000,26.41,26.41,26.02,26.31,213749,0
+AVAV.US,D,20120702,000000,26.44,26.46,25.79,25.99,290439,0
+AVAV.US,D,20120703,000000,25.99,26.24,25.771,26.1,203046,0
+AVAV.US,D,20120705,000000,26.09,26.45,25.8,25.85,182688,0
+AVAV.US,D,20120706,000000,25.58,25.69,25.17,25.36,182568,0
+AVAV.US,D,20120709,000000,25.21,25.46,24.84,25.35,289589,0
+AVAV.US,D,20120710,000000,25.48,25.74,24.78,24.92,180263,0
+AVAV.US,D,20120711,000000,24.99,25.03,23.88,24.35,272066,0
+AVAV.US,D,20120712,000000,24.18,24.18,23.55,23.73,213914,0
+AVAV.US,D,20120713,000000,23.77,25.16,23.77,25.1,260812,0
+AVAV.US,D,20120716,000000,25.28,25.28,24.6,24.9,184700,0
+AVAV.US,D,20120717,000000,24.94,25.7,24.51,24.63,73253,0
+AVAV.US,D,20120718,000000,24.53,25.04,24.5,24.69,100233,0
+AVAV.US,D,20120719,000000,24.72,25.04,24.69,24.87,100420,0
+AVAV.US,D,20120720,000000,24.72,25.03,24.52,24.74,199802,0
+AVAV.US,D,20120723,000000,24.39,24.39,23.84,23.85,98088,0
+AVAV.US,D,20120724,000000,23.84,23.88,22.57,22.97,191424,0
+AVAV.US,D,20120725,000000,23.13,23.41,22.95,23.3,85028,0
+AVAV.US,D,20120726,000000,23.65,23.97,23.06,23.29,99561,0
+AVAV.US,D,20120727,000000,23.32,23.84,23.09,23.77,125725,0
+AVAV.US,D,20120730,000000,23.74,23.96,23.32,23.56,86874,0
+AVAV.US,D,20120731,000000,23.5,23.7,23.19,23.36,130049,0
+AVAV.US,D,20120801,000000,23.43,23.5,22.46,22.58,163349,0
+AVAV.US,D,20120802,000000,22.5,22.59,21.97,22.23,109986,0
+AVAV.US,D,20120803,000000,22.38,23.13,22.38,22.89,110340,0
+AVAV.US,D,20120806,000000,22.96,23.4,22.95,23.18,145628,0
+AVAV.US,D,20120807,000000,23.37,23.91,23.27,23.67,146415,0
+AVAV.US,D,20120808,000000,23.65,24.2,23.4,24.15,139160,0
+AVAV.US,D,20120809,000000,24.18,24.88,24.05,24.69,220734,0
+AVAV.US,D,20120810,000000,24.63,24.8,24.47,24.58,110168,0
+AVAV.US,D,20120813,000000,24.5,24.5,23.71,23.86,82664,0
+AVAV.US,D,20120814,000000,23.9,24.08,23.27,23.47,142325,0
+AVAV.US,D,20120815,000000,23.27,23.64,23.121,23.31,117970,0
+AVAV.US,D,20120816,000000,23.26,23.86,23.05,23.78,156353,0
+AVAV.US,D,20120817,000000,23.69,24.01,23.65,23.84,70949,0
+AVAV.US,D,20120820,000000,23.76,24.16,23.53,24.15,164408,0
+AVAV.US,D,20120821,000000,24.3,24.87,24.25,24.46,159208,0
+AVAV.US,D,20120822,000000,24.37,24.59,23.71,23.75,116696,0
+AVAV.US,D,20120823,000000,23.65,23.91,23.021,23.37,116349,0
+AVAV.US,D,20120824,000000,23.28,23.879,23.11,23.74,107226,0
+AVAV.US,D,20120827,000000,23.84,24,23.51,23.66,90001,0
+AVAV.US,D,20120828,000000,23.62,23.99,23.605,23.89,62852,0
+AVAV.US,D,20120829,000000,23.91,24.12,23.73,23.99,55744,0
+AVAV.US,D,20120830,000000,23.82,23.94,23.34,23.38,77080,0
+AVAV.US,D,20120831,000000,23.57,23.96,23.33,23.86,70369,0
+AVAV.US,D,20120904,000000,23.81,24.23,23.502,24.02,162021,0
+AVAV.US,D,20120905,000000,24,24.24,23.88,24.22,158990,0
+AVAV.US,D,20120906,000000,23.36,23.7,21.56,22.68,770770,0
+AVAV.US,D,20120907,000000,22.86,23.57,22.68,23.37,301054,0
+AVAV.US,D,20120910,000000,23.15,23.305,22.63,22.795,219175,0
+AVAV.US,D,20120911,000000,22.75,23.1,22.371,22.45,160537,0
+AVAV.US,D,20120912,000000,22.55,22.55,22.035,22.2,207726,0
+AVAV.US,D,20120913,000000,22.2,23.08,22.12,22.66,117445,0
+AVAV.US,D,20120914,000000,22.75,23.16,22.51,23.02,130992,0
+AVAV.US,D,20120917,000000,22.9,23.09,22.68,22.93,124000,0
+AVAV.US,D,20120918,000000,22.69,22.88,22.58,22.79,85905,0
+AVAV.US,D,20120919,000000,22.87,23.21,22.65,23.05,92342,0
+AVAV.US,D,20120920,000000,22.93,23.15,22.662,23.02,82130,0
+AVAV.US,D,20120921,000000,22.8,23.15,22.76,22.97,205797,0
+AVAV.US,D,20120924,000000,22.95,23.9,22.792,23.73,228523,0
+AVAV.US,D,20120925,000000,23.81,23.81,23.3,23.51,177740,0
+AVAV.US,D,20120926,000000,23.27,23.58,23.27,23.41,116062,0
+AVAV.US,D,20120927,000000,23.51,23.59,23.26,23.49,136098,0
+AVAV.US,D,20120928,000000,23.46,23.67,23.283,23.455,127990,0
+AVAV.US,D,20121001,000000,23.5,24,23.39,23.94,182949,0
+AVAV.US,D,20121002,000000,23.97,23.97,23.48,23.84,168337,0
+AVAV.US,D,20121003,000000,23.92,24.08,23.55,24.06,170543,0
+AVAV.US,D,20121004,000000,24.1,24.3,23.82,24.3,173061,0
+AVAV.US,D,20121005,000000,24.4,24.64,24.2,24.3,216217,0
+AVAV.US,D,20121008,000000,24.19,24.2,23.82,24.02,101510,0
+AVAV.US,D,20121009,000000,23.91,24.15,23.7,23.97,202174,0
+AVAV.US,D,20121010,000000,24.06,24.09,23.86,24.02,127929,0
+AVAV.US,D,20121011,000000,23.83,24.21,23.74,23.76,146336,0
+AVAV.US,D,20121012,000000,23.82,23.88,23.17,23.4,160948,0
+AVAV.US,D,20121015,000000,23.47,23.71,23.26,23.61,62118,0
+AVAV.US,D,20121016,000000,23.77,23.78,23.43,23.64,100745,0
+AVAV.US,D,20121017,000000,23.6,24.04,23.49,23.88,109985,0
+AVAV.US,D,20121018,000000,23.87,23.87,23.49,23.53,64128,0
+AVAV.US,D,20121019,000000,23.4,23.61,22.72,22.78,171083,0
+AVAV.US,D,20121022,000000,22.75,22.98,22.5,22.89,97019,0
+AVAV.US,D,20121023,000000,22.7,22.91,22.62,22.7,68999,0
+AVAV.US,D,20121024,000000,22.77,22.98,22.36,22.4,103032,0
+AVAV.US,D,20121025,000000,22.49,22.63,21.96,22.15,161436,0
+AVAV.US,D,20121026,000000,22.22,22.22,21.8,21.95,83825,0
+AVAV.US,D,20121031,000000,22.17,22.22,21.94,21.99,134327,0
+AVAV.US,D,20121101,000000,22.07,22.88,22,22.3,280342,0
+AVAV.US,D,20121102,000000,22.31,22.68,21.95,21.97,212679,0
+AVAV.US,D,20121105,000000,22.04,22.65,21.955,22.63,78613,0
+AVAV.US,D,20121106,000000,22.85,23.14,22.48,22.6,162591,0
+AVAV.US,D,20121107,000000,22.585,22.585,21.75,21.8,129103,0
+AVAV.US,D,20121108,000000,21.79,21.79,20.98,21.16,172970,0
+AVAV.US,D,20121109,000000,20.42,21.33,20.07,21.26,194272,0
+AVAV.US,D,20121112,000000,21.29,21.9,21.01,21.84,123486,0
+AVAV.US,D,20121113,000000,21.78,21.9,21.03,21.23,115109,0
+AVAV.US,D,20121114,000000,21.23,21.23,20,20.09,160699,0
+AVAV.US,D,20121115,000000,20.04,20.409,19.63,19.97,226046,0
+AVAV.US,D,20121116,000000,19.94,19.97,19.25,19.82,1035100,0
+AVAV.US,D,20121119,000000,20.04,20.19,19.84,20.03,261920,0
+AVAV.US,D,20121120,000000,19.95,20.29,19.91,20.05,272434,0
+AVAV.US,D,20121121,000000,20.03,20.16,19.97,20.06,197816,0
+AVAV.US,D,20121123,000000,20.17,20.57,20.07,20.47,62492,0
+AVAV.US,D,20121126,000000,20.43,20.71,20.3,20.42,112551,0
+AVAV.US,D,20121127,000000,20.55,20.81,20.34,20.46,160570,0
+AVAV.US,D,20121128,000000,20.4,20.85,20.35,20.63,158788,0
+AVAV.US,D,20121129,000000,20.56,21.06,20.51,20.98,277885,0
+AVAV.US,D,20121130,000000,21.04,21.17,20.26,20.41,231878,0
+AVAV.US,D,20121203,000000,20.25,20.6,19.96,20.08,235258,0
+AVAV.US,D,20121204,000000,20.2,20.37,20.09,20.26,247218,0
+AVAV.US,D,20121205,000000,22.56,23.7,21.51,22.94,1489305,0
+AVAV.US,D,20121206,000000,23,23.192,22.7,22.85,343477,0
+AVAV.US,D,20121207,000000,23,23.123,22.19,22.37,289855,0
+AVAV.US,D,20121210,000000,22.36,22.71,22.32,22.68,213429,0
+AVAV.US,D,20121211,000000,23.14,23.28,22.96,23.04,190922,0
+AVAV.US,D,20121212,000000,23.21,23.33,22.765,22.81,166418,0
+AVAV.US,D,20121213,000000,22.75,22.92,22.27,22.57,252151,0
+AVAV.US,D,20121214,000000,22.7,22.72,22.04,22.22,221332,0
+AVAV.US,D,20121217,000000,22.24,22.47,21.87,22.065,217454,0
+AVAV.US,D,20121218,000000,22.19,22.35,22.04,22.1,265402,0
+AVAV.US,D,20121219,000000,22.06,22.24,22,22.05,443518,0
+AVAV.US,D,20121220,000000,22.13,22.3,21.99,22.07,265280,0
+AVAV.US,D,20121221,000000,21.78,21.99,21.25,21.63,739561,0
+AVAV.US,D,20121224,000000,21.45,21.985,21.43,21.61,142308,0
+AVAV.US,D,20121226,000000,21.72,21.88,21.35,21.64,93722,0
+AVAV.US,D,20121227,000000,21.57,21.79,21.48,21.71,134843,0
+AVAV.US,D,20121228,000000,21.58,22.14,21.55,21.64,151481,0
+AVAV.US,D,20121231,000000,21.72,21.79,21.25,21.74,149275,0
+AVAV.US,D,20130102,000000,22.26,22.589,22.06,22.28,160062,0
+AVAV.US,D,20130103,000000,22.34,22.51,22.08,22.44,103827,0
+AVAV.US,D,20130104,000000,22.58,22.86,22.443,22.63,127113,0
+AVAV.US,D,20130107,000000,22.45,22.54,21.84,21.97,127084,0
+AVAV.US,D,20130108,000000,22.03,22.26,21.49,21.57,234768,0
+AVAV.US,D,20130109,000000,21.55,21.966,21.4,21.78,231173,0
+AVAV.US,D,20130110,000000,21.93,22.41,21.66,22.3,171995,0
+AVAV.US,D,20130111,000000,22.31,22.33,21.4,21.74,246344,0
+AVAV.US,D,20130114,000000,21.63,21.94,21.29,21.92,222213,0
+AVAV.US,D,20130115,000000,21.8,22.2,21.65,22.09,93519,0
+AVAV.US,D,20130116,000000,21.98,22,21.62,21.72,118096,0
+AVAV.US,D,20130117,000000,21.75,21.92,21.688,21.82,116837,0
+AVAV.US,D,20130118,000000,21.88,22.13,21.7,22.02,96728,0
+AVAV.US,D,20130122,000000,22.03,22.24,21.81,22.21,106106,0
+AVAV.US,D,20130123,000000,22.22,22.66,21.94,22.63,279945,0
+AVAV.US,D,20130124,000000,22.62,22.94,22.54,22.85,259746,0
+AVAV.US,D,20130125,000000,22.91,23.01,22.75,22.93,149783,0
+AVAV.US,D,20130128,000000,22.93,22.93,22.62,22.69,141764,0
+AVAV.US,D,20130129,000000,22.75,22.84,22.3,22.48,178317,0
+AVAV.US,D,20130130,000000,22.52,22.52,21.46,21.69,257105,0
+AVAV.US,D,20130131,000000,21.7,21.88,21.45,21.65,185893,0
+AVAV.US,D,20130201,000000,21.79,21.79,21.51,21.66,184390,0
+AVAV.US,D,20130204,000000,21.67,21.68,21.14,21.24,353023,0
+AVAV.US,D,20130205,000000,21.46,21.71,21.26,21.57,138320,0
+AVAV.US,D,20130206,000000,21.48,21.66,21.33,21.44,161140,0
+AVAV.US,D,20130207,000000,21.5,22.22,21.39,22.13,183612,0
+AVAV.US,D,20130208,000000,22.21,22.55,22.11,22.34,161886,0
+AVAV.US,D,20130211,000000,22.45,22.85,22.36,22.74,271567,0
+AVAV.US,D,20130212,000000,22.73,23.039,22.53,22.75,194535,0
+AVAV.US,D,20130213,000000,22.88,23.18,22.65,22.83,226617,0
+AVAV.US,D,20130214,000000,22.8,22.81,22.332,22.38,230509,0
+AVAV.US,D,20130215,000000,22.43,22.507,22.25,22.43,104761,0
+AVAV.US,D,20130219,000000,22.56,23.04,22.551,22.97,218948,0
+AVAV.US,D,20130220,000000,23,23.06,22.5,22.51,163234,0
+AVAV.US,D,20130221,000000,22.45,22.45,22.04,22.13,147270,0
+AVAV.US,D,20130222,000000,22.13,22.49,22.11,22.48,135116,0
+AVAV.US,D,20130225,000000,22.54,22.55,21.99,22.01,128537,0
+AVAV.US,D,20130226,000000,22.12,22.16,21.931,22.03,97292,0
+AVAV.US,D,20130227,000000,22.09,22.34,21.96,22.08,129600,0
+AVAV.US,D,20130228,000000,22.04,22.5,21.86,22.12,187660,0
+AVAV.US,D,20130301,000000,22.1,22.15,21.8,22.03,123595,0
+AVAV.US,D,20130304,000000,22,22.098,21.68,21.85,146960,0
+AVAV.US,D,20130305,000000,21.92,22.1,21.68,21.69,627083,0
+AVAV.US,D,20130306,000000,17,19.96,16.98,19.57,4568801,0
+AVAV.US,D,20130307,000000,19.49,19.49,18.8,18.89,1080830,0
+AVAV.US,D,20130308,000000,18.9,19.25,18.8,19.01,407761,0
+AVAV.US,D,20130311,000000,19.05,19.35,19.02,19.3,333032,0
+AVAV.US,D,20130312,000000,19.29,19.464,19.02,19.1,307564,0
+AVAV.US,D,20130313,000000,19.11,19.33,18.99,19.14,240900,0
+AVAV.US,D,20130314,000000,19.24,19.325,19.14,19.32,338317,0
+AVAV.US,D,20130315,000000,19.4,19.65,19.25,19.46,374045,0
+AVAV.US,D,20130318,000000,19.26,19.49,19.06,19.17,285839,0
+AVAV.US,D,20130319,000000,19.2,19.28,18.82,19.13,253063,0
+AVAV.US,D,20130320,000000,19.18,19.29,18.91,19.16,277864,0
+AVAV.US,D,20130321,000000,19.09,19.15,18.9,18.91,331828,0
+AVAV.US,D,20130322,000000,18.9,18.94,18.31,18.53,298163,0
+AVAV.US,D,20130325,000000,18.54,18.64,18.1,18.43,189320,0
+AVAV.US,D,20130326,000000,18.48,18.5,18.04,18.19,331693,0
+AVAV.US,D,20130327,000000,18.06,18.11,17.85,18.1,352382,0
+AVAV.US,D,20130328,000000,18.06,18.18,17.92,18.13,203937,0
+AVAV.US,D,20130401,000000,18.13,18.15,17.97,18.07,306076,0
+AVAV.US,D,20130402,000000,18.09,18.16,17.93,17.98,324449,0
+AVAV.US,D,20130403,000000,17.96,18.15,17.91,18.02,274059,0
+AVAV.US,D,20130404,000000,18,18.09,17.69,18.04,325052,0
+AVAV.US,D,20130405,000000,17.84,18.12,17.74,18.12,226915,0
+AVAV.US,D,20130408,000000,18.17,18.17,17.74,18.12,241824,0
+AVAV.US,D,20130409,000000,18.34,18.87,18.34,18.45,242227,0
+AVAV.US,D,20130410,000000,18.55,18.553,18.2,18.28,162020,0
+AVAV.US,D,20130411,000000,18.2,18.4,18.05,18.22,136149,0
+AVAV.US,D,20130412,000000,18.16,18.32,18.12,18.18,130468,0
+AVAV.US,D,20130415,000000,18.17,18.33,17.97,18.13,315143,0
+AVAV.US,D,20130416,000000,18.28,18.34,17.92,18.04,278809,0
+AVAV.US,D,20130417,000000,17.88,18.21,17.818,18.08,250100,0
+AVAV.US,D,20130418,000000,18.27,18.39,17.91,18.02,250713,0
+AVAV.US,D,20130419,000000,18.07,18.2,17.92,18.05,205008,0
+AVAV.US,D,20130422,000000,18,18.2,17.87,18.07,160735,0
+AVAV.US,D,20130423,000000,18.16,18.44,18.12,18.4,152394,0
+AVAV.US,D,20130424,000000,18.5,18.66,18.35,18.57,149307,0
+AVAV.US,D,20130425,000000,18.66,19.04,18.66,18.89,185418,0
+AVAV.US,D,20130426,000000,18.91,19.04,18.78,18.97,218041,0
+AVAV.US,D,20130429,000000,18.96,19.11,18.88,19.01,120465,0
+AVAV.US,D,20130430,000000,19.06,19.59,19,19.36,214987,0
+AVAV.US,D,20130501,000000,19.32,19.49,19.24,19.31,181967,0
+AVAV.US,D,20130502,000000,19.31,19.76,19.31,19.73,181356,0
+AVAV.US,D,20130503,000000,19.88,20.33,19.85,19.88,165846,0
+AVAV.US,D,20130506,000000,19.88,20.75,19.87,20.44,205829,0
+AVAV.US,D,20130507,000000,20.5,20.59,19.85,20.08,189624,0
+AVAV.US,D,20130508,000000,20.08,20.24,19.85,19.97,146307,0
+AVAV.US,D,20130509,000000,20.33,20.38,20.02,20.16,329565,0
+AVAV.US,D,20130510,000000,20.25,20.359,19.85,19.88,172104,0
+AVAV.US,D,20130513,000000,19.82,20.157,19.56,19.88,255462,0
+AVAV.US,D,20130514,000000,19.85,20.56,19.85,20.01,396779,0
+AVAV.US,D,20130515,000000,20,20.25,20,20.08,171022,0
+AVAV.US,D,20130516,000000,20,20.25,20,20.1,176488,0
+AVAV.US,D,20130517,000000,20.12,20.38,20.03,20.13,152627,0
+AVAV.US,D,20130520,000000,20.13,20.69,20.12,20.58,169634,0
+AVAV.US,D,20130521,000000,20.65,20.81,20.19,20.3,164886,0
+AVAV.US,D,20130522,000000,20.32,20.47,19.8,19.86,230411,0
+AVAV.US,D,20130523,000000,19.69,20.13,19.52,20.1,131175,0
+AVAV.US,D,20130524,000000,20.08,20.43,20,20.42,90033,0
+AVAV.US,D,20130528,000000,20.66,20.98,20.66,20.87,218511,0
+AVAV.US,D,20130529,000000,20.77,20.98,20.62,20.83,77679,0
+AVAV.US,D,20130530,000000,20.84,21.37,20.81,20.98,233932,0
+AVAV.US,D,20130531,000000,20.73,20.85,20.01,20.07,246058,0
+AVAV.US,D,20130603,000000,20.1,20.36,19.83,20.23,436213,0
+AVAV.US,D,20130604,000000,20.23,20.34,19.85,20.33,317887,0
+AVAV.US,D,20130605,000000,20.27,20.314,19.89,20.24,233737,0
+AVAV.US,D,20130606,000000,20.19,20.28,19.7,19.82,227625,0
+AVAV.US,D,20130607,000000,19.87,20,19.64,19.81,162556,0
+AVAV.US,D,20130610,000000,19.79,20,19.68,19.96,133981,0
+AVAV.US,D,20130611,000000,19.87,20,19.71,19.82,226735,0
+AVAV.US,D,20130612,000000,19.91,20,19.61,19.74,279731,0
+AVAV.US,D,20130613,000000,19.75,19.895,19.6,19.68,229166,0
+AVAV.US,D,20130614,000000,19.62,19.945,19.56,19.61,166784,0
+AVAV.US,D,20130617,000000,19.73,19.81,19.62,19.7,212926,0
+AVAV.US,D,20130618,000000,19.67,19.8,19.57,19.75,263811,0
+AVAV.US,D,20130619,000000,19.75,19.85,19.58,19.67,163074,0
+AVAV.US,D,20130620,000000,19.56,19.73,19.35,19.42,237768,0
+AVAV.US,D,20130621,000000,19.5,19.629,19.25,19.61,244373,0
+AVAV.US,D,20130624,000000,19.57,19.62,19.3,19.36,184237,0
+AVAV.US,D,20130625,000000,19.51,19.7,19.4,19.58,286714,0
+AVAV.US,D,20130626,000000,20.45,20.49,19.76,20.06,946681,0
+AVAV.US,D,20130627,000000,19.99,20.178,19.88,20.14,402389,0
+AVAV.US,D,20130628,000000,20.03,20.19,19.93,20.18,709030,0
+AVAV.US,D,20130701,000000,20.18,20.48,20.01,20.205,248169,0
+AVAV.US,D,20130702,000000,20.08,20.15,19.61,19.9,183284,0
+AVAV.US,D,20130703,000000,19.79,19.92,19.62,19.91,58664,0
+AVAV.US,D,20130705,000000,19.97,20.08,19.9,20,98689,0
+AVAV.US,D,20130708,000000,20.09,20.31,20.01,20.25,114163,0
+AVAV.US,D,20130709,000000,20.35,20.45,20.28,20.43,83212,0
+AVAV.US,D,20130710,000000,20.45,20.74,20.34,20.71,107092,0
+AVAV.US,D,20130711,000000,20.75,21.11,20.526,20.99,150043,0
+AVAV.US,D,20130712,000000,20.93,21,20.45,20.58,131967,0
+AVAV.US,D,20130715,000000,20.75,20.92,20.5,20.89,102206,0
+AVAV.US,D,20130716,000000,20.86,20.98,20.62,20.65,92854,0
+AVAV.US,D,20130717,000000,21.35,23.85,21.1,23.57,1098022,0
+AVAV.US,D,20130718,000000,23.54,23.97,22.48,22.94,454305,0
+AVAV.US,D,20130719,000000,22.83,23.17,22.76,22.8,216867,0
+AVAV.US,D,20130722,000000,22.85,23.262,22.76,23.12,306871,0
+AVAV.US,D,20130723,000000,23.23,23.34,22.65,22.89,163588,0
+AVAV.US,D,20130724,000000,22.96,23.18,22.67,22.88,198108,0
+AVAV.US,D,20130725,000000,22.82,23.17,22.63,22.86,192700,0
+AVAV.US,D,20130726,000000,22.75,22.75,22.36,22.66,254290,0
+AVAV.US,D,20130729,000000,22.66,22.66,22.22,22.38,168656,0
+AVAV.US,D,20130730,000000,22.4,22.66,22.3,22.44,125915,0
+AVAV.US,D,20130731,000000,22.41,22.75,22.3,22.61,137119,0
+AVAV.US,D,20130801,000000,22.75,23,22.59,22.88,118066,0
+AVAV.US,D,20130802,000000,22.84,23.11,22.8,22.9,91208,0
+AVAV.US,D,20130805,000000,22.92,23.56,22.771,23.45,124958,0
+AVAV.US,D,20130806,000000,23.37,23.37,23.09,23.22,94640,0
+AVAV.US,D,20130807,000000,23.13,23.19,22.87,22.99,94361,0
+AVAV.US,D,20130808,000000,23.1,23.15,22.84,22.98,70155,0
+AVAV.US,D,20130809,000000,23.01,23.01,22.62,22.75,88029,0
+AVAV.US,D,20130812,000000,22.8,22.85,22.46,22.69,132390,0
+AVAV.US,D,20130813,000000,22.73,23.12,22.46,23.03,133317,0
+AVAV.US,D,20130814,000000,23,23.39,22.91,23.08,90609,0
+AVAV.US,D,20130815,000000,22.99,22.99,22.32,22.45,177022,0
+AVAV.US,D,20130816,000000,22.77,22.88,22.32,22.56,107304,0
+AVAV.US,D,20130819,000000,22.54,22.67,22.08,22.1,109109,0
+AVAV.US,D,20130820,000000,22.32,23.3,22.15,22.97,281789,0
+AVAV.US,D,20130821,000000,23.01,23.431,22.16,22.3,146436,0
+AVAV.US,D,20130822,000000,22.3,22.67,22.3,22.66,62876,0
+AVAV.US,D,20130823,000000,22.63,22.89,22.45,22.65,130205,0
+AVAV.US,D,20130826,000000,22.63,23.08,22.6,22.71,114320,0
+AVAV.US,D,20130827,000000,22.61,22.73,22.15,22.17,217968,0
+AVAV.US,D,20130828,000000,22.13,22.36,20.78,22.02,701937,0
+AVAV.US,D,20130829,000000,22.01,22.25,21.88,22.01,152014,0
+AVAV.US,D,20130830,000000,21.99,22.16,21.82,21.91,146102,0
+AVAV.US,D,20130903,000000,22.05,22.48,21.92,22.09,166109,0
+AVAV.US,D,20130904,000000,22.25,22.3,22.06,22.12,154368,0
+AVAV.US,D,20130905,000000,22.21,22.3,21.99,21.99,159570,0
+AVAV.US,D,20130906,000000,22.12,22.5,21.86,22.32,128494,0
+AVAV.US,D,20130909,000000,22.46,22.66,22.29,22.46,149735,0
+AVAV.US,D,20130910,000000,22.65,23.22,22.5,22.74,260636,0
+AVAV.US,D,20130911,000000,22.74,23.32,22.65,23.17,222375,0
+AVAV.US,D,20130912,000000,23.24,23.45,23.13,23.22,121730,0
+AVAV.US,D,20130913,000000,23.3,23.47,22.9,23.26,109716,0
+AVAV.US,D,20130916,000000,23.29,23.4,22.97,23.12,220154,0
+AVAV.US,D,20130917,000000,23.08,23.26,23.07,23.1,126208,0
+AVAV.US,D,20130918,000000,23.05,23.14,22.65,22.94,174373,0
+AVAV.US,D,20130919,000000,22.92,23.48,22.85,23.38,133865,0
+AVAV.US,D,20130920,000000,23.38,23.38,22.82,22.86,237734,0
+AVAV.US,D,20130923,000000,22.96,22.96,22.42,22.49,147789,0
+AVAV.US,D,20130924,000000,22.53,22.72,22.3,22.71,266600,0
+AVAV.US,D,20130925,000000,22.75,22.889,22.4,22.59,176556,0
+AVAV.US,D,20130926,000000,22.57,23.06,22.49,22.94,153500,0
+AVAV.US,D,20130927,000000,22.83,23.02,22.72,22.94,102855,0
+AVAV.US,D,20130930,000000,22.76,23.3,22.73,23.1,181800,0
+AVAV.US,D,20131001,000000,23.1,23.24,22.87,23.15,190200,0
+AVAV.US,D,20131002,000000,23.14,23.14,22.78,22.94,89300,0
+AVAV.US,D,20131003,000000,22.98,23.02,22.21,22.42,106800,0
+AVAV.US,D,20131004,000000,22.4,22.79,22.4,22.6,93400,0
+AVAV.US,D,20131007,000000,22.44,22.67,22.29,22.45,248900,0
+AVAV.US,D,20131008,000000,22.45,22.54,21.86,21.95,146100,0
+AVAV.US,D,20131009,000000,21.95,22.06,21.66,21.92,176089,0
+AVAV.US,D,20131010,000000,22.11,23.09,21.966,22.96,151451,0
+AVAV.US,D,20131011,000000,22.98,23.739,22.85,23.68,160318,0
+AVAV.US,D,20131014,000000,23.55,23.77,23.28,23.75,147582,0
+AVAV.US,D,20131015,000000,23.75,24.06,23.55,23.65,241508,0
+AVAV.US,D,20131016,000000,23.72,23.97,23.66,23.79,119400,0
+AVAV.US,D,20131017,000000,23.76,24.57,23.68,24.57,177200,0
+AVAV.US,D,20131018,000000,24.73,25.01,24.6,24.98,168700,0
+AVAV.US,D,20131021,000000,25.06,25.15,24.58,24.74,107300,0
+AVAV.US,D,20131022,000000,24.78,25.01,24.68,24.75,98900,0
+AVAV.US,D,20131023,000000,24.73,25.91,24.62,25.89,255594,0
+AVAV.US,D,20131024,000000,25.99,26.5,25.99,26.44,156700,0
+AVAV.US,D,20131025,000000,26.32,26.5,26.01,26.42,126709,0
+AVAV.US,D,20131028,000000,26.39,26.83,26.14,26.73,122800,0
+AVAV.US,D,20131029,000000,26.85,27.25,26.69,26.96,116300,0
+AVAV.US,D,20131030,000000,27,27.48,26.97,27.36,203400,0
+AVAV.US,D,20131031,000000,27.28,27.65,27.08,27.11,184600,0
+AVAV.US,D,20131101,000000,27.27,27.59,26.9,27.15,165700,0
+AVAV.US,D,20131104,000000,27.15,27.53,27.07,27.48,140460,0
+AVAV.US,D,20131105,000000,27.42,28.57,27.38,27.99,304200,0
+AVAV.US,D,20131106,000000,28.23,28.6,28,28.25,177000,0
+AVAV.US,D,20131107,000000,28.38,28.57,27.71,27.74,176800,0
+AVAV.US,D,20131108,000000,27.74,28.28,27.61,27.83,214500,0
+AVAV.US,D,20131111,000000,27.86,28.07,27.52,27.86,74074,0
+AVAV.US,D,20131112,000000,27.86,27.9,27.35,27.51,144100,0
+AVAV.US,D,20131113,000000,27.25,27.48,27.01,27.28,139000,0
+AVAV.US,D,20131114,000000,27.32,27.48,27.17,27.24,127600,0
+AVAV.US,D,20131115,000000,27.2,27.5,27.18,27.33,133100,0
+AVAV.US,D,20131118,000000,27.55,27.73,27.27,27.49,318200,0
+AVAV.US,D,20131119,000000,27.6,27.76,27.4,27.51,321282,0
+AVAV.US,D,20131120,000000,27.6,27.61,27.14,27.22,104300,0
+AVAV.US,D,20131121,000000,27.38,27.55,27.22,27.27,147300,0
+AVAV.US,D,20131122,000000,27.27,27.54,27.109,27.49,159931,0
+AVAV.US,D,20131125,000000,27.46,27.63,27.34,27.45,94900,0
+AVAV.US,D,20131126,000000,27.51,27.61,26.73,26.92,222600,0
+AVAV.US,D,20131127,000000,29,30.55,27.69,29.76,1073500,0
+AVAV.US,D,20131129,000000,29.75,30.494,29.56,30.17,247025,0
+AVAV.US,D,20131202,000000,30.5,31.5,29.74,29.91,273500,0
+AVAV.US,D,20131203,000000,29.95,30.12,29.28,29.56,320081,0
+AVAV.US,D,20131204,000000,30.45,30.6,29.42,29.75,359800,0
+AVAV.US,D,20131205,000000,29.76,29.99,29.36,29.82,140700,0
+AVAV.US,D,20131206,000000,29.97,30.05,29.53,29.55,267700,0
+AVAV.US,D,20131209,000000,29.66,30.16,29.29,29.57,600065,0
+AVAV.US,D,20131210,000000,29.7,29.75,28.67,28.7,236400,0
+AVAV.US,D,20131211,000000,28.7,28.81,28.07,28.13,183900,0
+AVAV.US,D,20131212,000000,28.07,28.36,27.11,27.45,294595,0
+AVAV.US,D,20131213,000000,27.42,28.31,27.17,28.03,281900,0
+AVAV.US,D,20131216,000000,28.42,28.96,28.23,28.8,193799,0
+AVAV.US,D,20131217,000000,28.88,28.97,28.34,28.48,149900,0
+AVAV.US,D,20131218,000000,28.45,28.65,28.06,28.49,160200,0
+AVAV.US,D,20131219,000000,28.49,28.68,28.3,28.36,85700,0
+AVAV.US,D,20131220,000000,28.34,28.44,28,28.35,310900,0
+AVAV.US,D,20131223,000000,28.41,28.63,28.18,28.35,170900,0
+AVAV.US,D,20131224,000000,28.61,28.86,28.05,28.73,106657,0
+AVAV.US,D,20131226,000000,28.79,29.09,28.19,28.41,205600,0
+AVAV.US,D,20131227,000000,28.58,28.58,28.23,28.5,151600,0
+AVAV.US,D,20131230,000000,28.76,29.13,28.57,28.77,280600,0
+AVAV.US,D,20131231,000000,29.18,29.43,28.81,29.14,481000,0
+AVAV.US,D,20140102,000000,29.25,29.41,28.14,28.17,335867,0
+AVAV.US,D,20140103,000000,28.25,28.65,28.25,28.5,256288,0
+AVAV.US,D,20140106,000000,28.85,29,27.71,28.09,266800,0
+AVAV.US,D,20140107,000000,28.34,28.47,27.75,28,281100,0
+AVAV.US,D,20140108,000000,28.12,28.26,27.34,28,259400,0
+AVAV.US,D,20140109,000000,28.09,28.19,27.78,27.97,216200,0
+AVAV.US,D,20140110,000000,28.01,28.19,27.68,27.99,191600,0
+AVAV.US,D,20140113,000000,29.72,29.86,29.27,29.49,853400,0
+AVAV.US,D,20140114,000000,29.76,29.91,29.4,29.49,382800,0
+AVAV.US,D,20140115,000000,29.71,30.82,29.5,30.11,482900,0
+AVAV.US,D,20140116,000000,30.23,30.6,29.917,30.06,187630,0
+AVAV.US,D,20140117,000000,30,30.46,29.83,29.91,167800,0
+AVAV.US,D,20140121,000000,30.5,30.6,30.07,30.38,306900,0
+AVAV.US,D,20140122,000000,30.53,31.2,30.47,30.98,234900,0
+AVAV.US,D,20140123,000000,30.97,30.98,30.3,30.52,179300,0
+AVAV.US,D,20140124,000000,30.32,30.65,29.19,29.23,256100,0
+AVAV.US,D,20140127,000000,29.23,29.24,28.05,28.36,260300,0
+AVAV.US,D,20140128,000000,28.36,28.94,28.25,28.88,184000,0
+AVAV.US,D,20140129,000000,29.2,29.2,28.46,28.55,176100,0
+AVAV.US,D,20140130,000000,28.74,29.33,28.5,29.02,249700,0
+AVAV.US,D,20140131,000000,28.71,30.16,28.6,29.82,259300,0
+AVAV.US,D,20140203,000000,29.82,29.93,27.86,28.22,365496,0
+AVAV.US,D,20140204,000000,28.39,28.819,27.962,28.22,234832,0
+AVAV.US,D,20140205,000000,28.23,28.34,27.34,27.51,175720,0
+AVAV.US,D,20140206,000000,27.55,28.363,27.46,27.92,147645,0
+AVAV.US,D,20140207,000000,28.71,31.27,28.51,29.72,468943,0
+AVAV.US,D,20140210,000000,29.81,30.12,29.23,29.82,286887,0
+AVAV.US,D,20140211,000000,29.76,30.48,29.58,30.03,196246,0
+AVAV.US,D,20140212,000000,30.03,30.4,29.7,30.01,183472,0
+AVAV.US,D,20140213,000000,29.65,31.34,29.5,31.21,226661,0
+AVAV.US,D,20140214,000000,31.25,31.69,31.01,31.5,198689,0
+AVAV.US,D,20140218,000000,31.7,32.7,31.43,32.54,333601,0
+AVAV.US,D,20140219,000000,32.5,32.96,31.26,31.41,321926,0
+AVAV.US,D,20140220,000000,31.35,33.12,31.35,32.94,277819,0
+AVAV.US,D,20140221,000000,33.11,33.216,32.43,32.98,216519,0
+AVAV.US,D,20140224,000000,33.07,34.25,33.07,33.25,347959,0
+AVAV.US,D,20140225,000000,33.37,33.535,32.51,32.99,234933,0
+AVAV.US,D,20140226,000000,33.01,33.23,32.51,32.71,217815,0
+AVAV.US,D,20140227,000000,32.65,32.95,31.67,31.88,331989,0
+AVAV.US,D,20140228,000000,31.77,32,31.14,31.24,349229,0
+AVAV.US,D,20140303,000000,31,31.095,30.27,30.72,492300,0
+AVAV.US,D,20140304,000000,31.57,32.16,31.33,31.74,930755,0
+AVAV.US,D,20140305,000000,34.18,38.96,33.8,38.51,3041999,0
+AVAV.US,D,20140306,000000,39.47,39.5,36.3,36.78,1281219,0
+AVAV.US,D,20140307,000000,36.99,37,34.8,36,863799,0
+AVAV.US,D,20140310,000000,35.83,36.72,34.59,36.28,463553,0
+AVAV.US,D,20140311,000000,36.4,37.07,35.61,35.75,387440,0
+AVAV.US,D,20140312,000000,35.65,37.963,35.08,37.03,683513,0
+AVAV.US,D,20140313,000000,37.98,38,36.14,36.79,487659,0
+AVAV.US,D,20140314,000000,36.8,37.69,36.8,37.22,396325,0
+AVAV.US,D,20140317,000000,37.59,37.75,36.43,36.97,838909,0
+AVAV.US,D,20140318,000000,36.99,38.73,36.9,38.7,516418,0
+AVAV.US,D,20140319,000000,38.85,39.84,38.5,38.71,552041,0
+AVAV.US,D,20140320,000000,38.5,38.92,38,38.78,305608,0
+AVAV.US,D,20140321,000000,39.27,40.5,38.77,39.25,781697,0
+AVAV.US,D,20140324,000000,39.67,40.63,39,40.22,556775,0
+AVAV.US,D,20140325,000000,40.32,41.35,40.32,41.09,796770,0
+AVAV.US,D,20140326,000000,41.3,41.45,40.14,40.74,715500,0
+AVAV.US,D,20140327,000000,40.71,40.71,38.54,38.89,567164,0
+AVAV.US,D,20140328,000000,38.82,40.144,38.76,39.19,535794,0
+AVAV.US,D,20140331,000000,39.6,40.73,39.31,40.25,459345,0
+AVAV.US,D,20140401,000000,40.81,41.14,39.68,40.99,450497,0
+AVAV.US,D,20140402,000000,41.07,41.67,40.89,41.39,253881,0
+AVAV.US,D,20140403,000000,41.33,41.33,39.29,39.5,446760,0
+AVAV.US,D,20140404,000000,39.59,39.96,37.25,37.37,546098,0
+AVAV.US,D,20140407,000000,37.01,37.44,35.8,36.17,591679,0
+AVAV.US,D,20140408,000000,36.18,36.84,35.51,36.16,363836,0
+AVAV.US,D,20140409,000000,36.45,37.61,36.32,37.43,286460,0
+AVAV.US,D,20140410,000000,37.44,37.9,35.05,35.59,348638,0
+AVAV.US,D,20140411,000000,35.08,35.58,34.35,34.89,390745,0
+AVAV.US,D,20140414,000000,35,35.99,34.53,35.12,560778,0
+AVAV.US,D,20140415,000000,35.29,36.24,34.41,35.46,339708,0
+AVAV.US,D,20140416,000000,35.77,35.881,35.13,35.77,229912,0
+AVAV.US,D,20140417,000000,35.67,36.68,35.605,36.28,220635,0
+AVAV.US,D,20140421,000000,36.44,36.97,36.02,36.77,209097,0
+AVAV.US,D,20140422,000000,36.84,36.96,35.75,35.85,245135,0
+AVAV.US,D,20140423,000000,35.82,36.15,35.13,35.9,171319,0
+AVAV.US,D,20140424,000000,36.17,36.17,34.28,35.31,286900,0
+AVAV.US,D,20140425,000000,35.04,35.04,33.47,33.79,426742,0
+AVAV.US,D,20140428,000000,33.83,34.369,32.5,33.26,285458,0
+AVAV.US,D,20140429,000000,33.5,33.86,33.1,33.49,147134,0
+AVAV.US,D,20140430,000000,33.38,33.94,32.71,33.77,290811,0
+AVAV.US,D,20140501,000000,33.65,34.24,33.06,33.836,311068,0
+AVAV.US,D,20140502,000000,34.12,34.21,33.41,33.67,215680,0
+AVAV.US,D,20140505,000000,33.25,34.23,33.1,34,169809,0
+AVAV.US,D,20140506,000000,33.87,34.09,33.28,33.3,291080,0
+AVAV.US,D,20140507,000000,33.22,33.31,32.21,33.03,217207,0
+AVAV.US,D,20140508,000000,32.96,33.28,32.11,32.21,212248,0
+AVAV.US,D,20140509,000000,32.13,33.24,31.82,33.11,307035,0
+AVAV.US,D,20140512,000000,33.89,35.17,33.73,34.83,360703,0
+AVAV.US,D,20140513,000000,34.93,35.13,34.1,34.18,286400,0
+AVAV.US,D,20140514,000000,34.05,34.05,33.045,33.21,181509,0
+AVAV.US,D,20140515,000000,33.08,33.11,32.04,32.43,224161,0
+AVAV.US,D,20140516,000000,32.55,32.55,31.16,31.53,320919,0
+AVAV.US,D,20140519,000000,31.05,32.29,31.05,31.79,211469,0
+AVAV.US,D,20140520,000000,31.88,31.88,30.3,30.85,358464,0
+AVAV.US,D,20140521,000000,30.97,31.27,30.2,30.68,187484,0
+AVAV.US,D,20140522,000000,30.72,31.66,30.68,31.54,190653,0
+AVAV.US,D,20140523,000000,31.5,32.57,31.5,32.53,226649,0
+AVAV.US,D,20140527,000000,32.85,32.93,32.09,32.28,151783,0
+AVAV.US,D,20140528,000000,32.22,32.68,32.1,32.44,134323,0
+AVAV.US,D,20140529,000000,32.68,32.817,31.706,32.09,204284,0
+AVAV.US,D,20140530,000000,32.08,32.48,31.86,32.12,158352,0
+AVAV.US,D,20140602,000000,32.24,32.58,31.9,32.07,163651,0
+AVAV.US,D,20140603,000000,32,32.25,31.482,31.94,130586,0
+AVAV.US,D,20140604,000000,31.76,32.59,31.598,32.26,131168,0
+AVAV.US,D,20140605,000000,32.43,33.32,32.18,33.19,171954,0
+AVAV.US,D,20140606,000000,33.46,33.77,33.19,33.42,148289,0
+AVAV.US,D,20140609,000000,33.29,34.14,33.29,33.84,142083,0
+AVAV.US,D,20140610,000000,34.44,35.49,33.69,35.43,361100,0
+AVAV.US,D,20140611,000000,36.16,36.5,34.54,34.76,320650,0
+AVAV.US,D,20140612,000000,34.62,34.99,34.05,34.2,189401,0
+AVAV.US,D,20140613,000000,34.34,34.68,33.88,34.64,148300,0
+AVAV.US,D,20140616,000000,34.82,35.19,34.51,34.75,186923,0
+AVAV.US,D,20140617,000000,33.79,33.79,32.69,32.93,451590,0
+AVAV.US,D,20140618,000000,32.99,33.21,32.055,32.21,330435,0
+AVAV.US,D,20140619,000000,32.27,32.43,31.31,31.5,484311,0
+AVAV.US,D,20140620,000000,31.52,31.83,31.31,31.42,318690,0
+AVAV.US,D,20140623,000000,31.65,32.3,31.15,31.82,279585,0
+AVAV.US,D,20140624,000000,31.67,32.62,31.22,31.56,407507,0
+AVAV.US,D,20140625,000000,31.6,31.91,31.17,31.88,249165,0
+AVAV.US,D,20140626,000000,31.87,31.92,31.22,31.38,183814,0
+AVAV.US,D,20140627,000000,31.24,31.708,31.23,31.39,394401,0
+AVAV.US,D,20140630,000000,31.51,31.85,31.19,31.8,201505,0
+AVAV.US,D,20140701,000000,31.85,33.28,31.85,33.19,372360,0
+AVAV.US,D,20140702,000000,33.19,33.43,31.89,32.07,373300,0
+AVAV.US,D,20140703,000000,32.13,32.46,31.71,31.99,93940,0
+AVAV.US,D,20140707,000000,32.1,32.22,31.12,31.54,476550,0
+AVAV.US,D,20140708,000000,31.52,31.74,30.3,30.96,792755,0
+AVAV.US,D,20140709,000000,32.99,36.45,32.67,35.05,3115259,0
+AVAV.US,D,20140710,000000,34.17,34.74,33.26,34.15,889221,0
+AVAV.US,D,20140711,000000,34.33,34.52,33.39,33.43,446982,0
+AVAV.US,D,20140714,000000,33.5,35.81,33.43,35.33,841747,0
+AVAV.US,D,20140715,000000,35.49,35.931,34.34,34.4,341231,0
+AVAV.US,D,20140716,000000,35,35.22,34.16,34.39,293999,0
+AVAV.US,D,20140717,000000,34.35,34.5,33.05,33.07,351361,0
+AVAV.US,D,20140718,000000,33.17,34.32,33.17,33.8,276023,0
+AVAV.US,D,20140721,000000,33.64,33.93,32.99,33.82,349757,0
+AVAV.US,D,20140722,000000,34.01,34.69,33.84,34.07,290176,0
+AVAV.US,D,20140723,000000,34.26,34.41,33.42,33.77,231415,0
+AVAV.US,D,20140724,000000,33.8,33.99,32.92,33.15,200429,0
+AVAV.US,D,20140725,000000,32.99,33.18,32.5,32.58,243929,0
+AVAV.US,D,20140728,000000,32.87,32.87,31.66,32.4,281910,0
+AVAV.US,D,20140729,000000,32.4,32.86,32.39,32.6,221552,0
+AVAV.US,D,20140730,000000,32.84,32.88,32.08,32.71,211015,0
+AVAV.US,D,20140731,000000,32.3,32.59,31.37,31.49,290111,0
+AVAV.US,D,20140801,000000,31.48,32.03,30.5,31.27,287322,0
+AVAV.US,D,20140804,000000,31.46,31.587,30.44,30.91,265133,0
+AVAV.US,D,20140805,000000,30.68,31.42,30.48,30.69,230061,0
+AVAV.US,D,20140806,000000,30.5,30.96,30.25,30.26,214225,0
+AVAV.US,D,20140807,000000,30.47,30.5,29.461,30.11,319204,0
+AVAV.US,D,20140808,000000,30.18,30.92,29.82,30.89,279888,0
+AVAV.US,D,20140811,000000,31.05,31.85,30.703,31.35,202824,0
+AVAV.US,D,20140812,000000,31.25,31.78,30.531,30.72,178341,0
+AVAV.US,D,20140813,000000,30.9,31.36,30.745,31.13,211016,0
+AVAV.US,D,20140814,000000,31.13,31.87,30.75,31.19,217020,0
+AVAV.US,D,20140815,000000,31.44,31.59,30.61,31.1,117327,0
+AVAV.US,D,20140818,000000,31.28,32.16,31.27,32.14,222121,0
+AVAV.US,D,20140819,000000,32.21,32.48,31.57,31.69,259229,0
+AVAV.US,D,20140820,000000,31.55,31.82,31.34,31.69,128290,0
+AVAV.US,D,20140821,000000,32,32,31.11,31.76,135110,0
+AVAV.US,D,20140822,000000,31.63,31.84,31.32,31.68,104787,0
+AVAV.US,D,20140825,000000,31.99,32.14,31.43,31.73,159666,0
+AVAV.US,D,20140826,000000,31.76,32.11,31.73,31.98,127175,0
+AVAV.US,D,20140827,000000,32.15,32.223,31.56,31.6,166021,0
+AVAV.US,D,20140828,000000,31.31,31.7,31.1,31.35,110100,0
+AVAV.US,D,20140829,000000,31.45,31.61,31.1,31.54,174589,0
+AVAV.US,D,20140902,000000,31.8,33.5,31.62,33.29,472350,0
+AVAV.US,D,20140903,000000,33.57,33.74,32.48,33.65,611751,0
+AVAV.US,D,20140904,000000,32.25,33.85,30.23,30.56,1069962,0
+AVAV.US,D,20140905,000000,30.56,30.837,29.99,30.09,534200,0
+AVAV.US,D,20140908,000000,30.05,30.73,30,30.61,361814,0
+AVAV.US,D,20140909,000000,30.53,31.21,30.36,30.81,324276,0
+AVAV.US,D,20140910,000000,30.72,31.5,30.69,31.39,249213,0
+AVAV.US,D,20140911,000000,31.18,32.15,30.91,31.82,380439,0
+AVAV.US,D,20140912,000000,31.75,31.825,31.11,31.3,244602,0
+AVAV.US,D,20140915,000000,31.32,31.94,30.91,31.8,251203,0
+AVAV.US,D,20140916,000000,31.67,31.74,30.94,31.35,183781,0
+AVAV.US,D,20140917,000000,31.31,31.79,31.1,31.44,199669,0
+AVAV.US,D,20140918,000000,31.47,31.662,31.125,31.37,120663,0
+AVAV.US,D,20140919,000000,31.45,31.5,30.37,30.44,299907,0
+AVAV.US,D,20140922,000000,30.35,30.38,29.96,30.02,215495,0
+AVAV.US,D,20140923,000000,29.92,30.13,29.14,29.49,328447,0
+AVAV.US,D,20140924,000000,29.63,30.41,29.22,30.4,317457,0
+AVAV.US,D,20140925,000000,30.41,30.95,30.08,30.37,318144,0
+AVAV.US,D,20140926,000000,30.75,31.32,30.3,31.23,296451,0
+AVAV.US,D,20140929,000000,30.72,31.23,30.2,30.47,237533,0
+AVAV.US,D,20140930,000000,30.58,30.845,29.98,30.07,199563,0
+AVAV.US,D,20141001,000000,30.02,30.02,28.69,29.26,319963,0
+AVAV.US,D,20141002,000000,29.25,29.53,28.61,29.26,269986,0
+AVAV.US,D,20141003,000000,29.6,30.25,29.52,30.08,210957,0
+AVAV.US,D,20141006,000000,30.06,30.49,29.16,29.61,241024,0
+AVAV.US,D,20141007,000000,29.39,29.4,28.24,28.25,314386,0
+AVAV.US,D,20141008,000000,28.47,29.29,28.01,28.85,329384,0
+AVAV.US,D,20141009,000000,28.73,28.73,28,28.2,271110,0
+AVAV.US,D,20141010,000000,28.01,28.441,27.68,27.75,310126,0
+AVAV.US,D,20141013,000000,27.75,28.12,27.2,27.29,236562,0
+AVAV.US,D,20141014,000000,27.58,28.69,27.4,28.3,194059,0
+AVAV.US,D,20141015,000000,27.92,28.79,27.82,28.74,279202,0
+AVAV.US,D,20141016,000000,27.92,29.49,27.82,29.295,194790,0
+AVAV.US,D,20141017,000000,29.75,29.77,28.17,28.2,250852,0
+AVAV.US,D,20141020,000000,27.94,28.57,27.91,28.45,175998,0
+AVAV.US,D,20141021,000000,28.57,28.92,28.49,28.77,123034,0
+AVAV.US,D,20141022,000000,28.8,28.98,28.11,28.15,171885,0
+AVAV.US,D,20141023,000000,28.48,29.37,28.31,28.99,231739,0
+AVAV.US,D,20141024,000000,29.09,29.36,28.79,29.25,115107,0
+AVAV.US,D,20141027,000000,29,29,28.27,28.72,129035,0
+AVAV.US,D,20141028,000000,28.95,30.1,28.836,29.98,193704,0
+AVAV.US,D,20141029,000000,30.24,30.25,29.53,29.91,99386,0
+AVAV.US,D,20141030,000000,29.71,30.64,29.71,30.27,143589,0
+AVAV.US,D,20141031,000000,30.78,30.96,30.36,30.65,134613,0
+AVAV.US,D,20141103,000000,30.57,30.76,30.09,30.28,152761,0
+AVAV.US,D,20141104,000000,30.17,30.57,30.05,30.19,98119,0
+AVAV.US,D,20141105,000000,30.46,30.87,30.01,30.36,135474,0
+AVAV.US,D,20141106,000000,30.5,30.774,30.28,30.46,117532,0
+AVAV.US,D,20141107,000000,30.35,30.49,29.62,29.81,159838,0
+AVAV.US,D,20141110,000000,28.75,29.31,28.35,29.3,228488,0
+AVAV.US,D,20141111,000000,29.38,29.97,29.1,29.46,124108,0
+AVAV.US,D,20141112,000000,29.5,29.95,29.36,29.77,180228,0
+AVAV.US,D,20141113,000000,29.74,30.17,29.39,29.81,141053,0
+AVAV.US,D,20141114,000000,29.77,29.85,29.1,29.18,197362,0
+AVAV.US,D,20141117,000000,29.18,29.3,28.83,29.03,140323,0
+AVAV.US,D,20141118,000000,29.16,29.99,29.13,29.775,162446,0
+AVAV.US,D,20141119,000000,29.8,29.8,28.96,29.17,136087,0
+AVAV.US,D,20141120,000000,30,30,28.83,29.67,122070,0
+AVAV.US,D,20141121,000000,30.02,30.2,29.52,29.62,121066,0
+AVAV.US,D,20141124,000000,29.54,30.089,29.52,29.97,151511,0
+AVAV.US,D,20141125,000000,30,30.78,29.75,30.68,282762,0
+AVAV.US,D,20141126,000000,28.75,29.74,27.471,28.24,1252783,0
+AVAV.US,D,20141128,000000,28.2,28.2,27.14,27.71,373033,0
+AVAV.US,D,20141201,000000,27.44,27.44,26.04,26.32,393060,0
+AVAV.US,D,20141202,000000,26.21,26.94,26.15,26.65,213914,0
+AVAV.US,D,20141203,000000,26.75,27.41,26.51,26.99,217658,0
+AVAV.US,D,20141204,000000,26.91,27.35,26.5,27.07,207932,0
+AVAV.US,D,20141205,000000,27.12,27.9,27.04,27.74,180436,0
+AVAV.US,D,20141208,000000,27.66,27.9,26.93,27.23,235001,0
+AVAV.US,D,20141209,000000,26.84,27.92,26.56,27.9,210534,0
+AVAV.US,D,20141210,000000,27.7,27.87,26.95,27.12,286666,0
+AVAV.US,D,20141211,000000,27.19,27.475,26.9,27.03,255702,0
+AVAV.US,D,20141212,000000,26.68,26.98,26.44,26.76,325414,0
+AVAV.US,D,20141215,000000,26.86,27,26.43,26.67,239864,0
+AVAV.US,D,20141216,000000,26.65,27.16,26.49,26.79,274005,0
+AVAV.US,D,20141217,000000,26.82,27.53,26.585,27.49,231400,0
+AVAV.US,D,20141218,000000,27.83,27.92,27,27.9,298402,0
+AVAV.US,D,20141219,000000,28,28.36,27.35,28.26,445016,0
+AVAV.US,D,20141222,000000,28.24,28.24,27.16,27.58,205443,0
+AVAV.US,D,20141223,000000,27.7,27.79,27.4,27.5,139435,0
+AVAV.US,D,20141224,000000,27.53,27.74,27.3,27.39,73780,0
+AVAV.US,D,20141226,000000,27.4,27.877,27.37,27.82,101468,0
+AVAV.US,D,20141229,000000,27.73,28.15,27.605,28.12,159557,0
+AVAV.US,D,20141230,000000,27.88,28.2,27.88,27.94,195295,0
+AVAV.US,D,20141231,000000,27.66,27.891,27.15,27.25,181013,0
+AVAV.US,D,20150102,000000,27.38,27.88,26.65,26.95,142561,0
+AVAV.US,D,20150105,000000,26.68,26.832,25.77,26.2,229271,0
+AVAV.US,D,20150106,000000,26.28,26.28,24.73,25.46,259408,0
+AVAV.US,D,20150107,000000,25.74,25.95,25.118,25.49,285733,0
+AVAV.US,D,20150108,000000,25.69,26.25,25.56,25.84,217205,0
+AVAV.US,D,20150109,000000,25.8,26.41,25.57,26.14,158169,0
+AVAV.US,D,20150112,000000,26.06,26.24,25.26,25.35,120894,0
+AVAV.US,D,20150113,000000,25.65,26.14,25.28,25.68,122124,0
+AVAV.US,D,20150114,000000,25.38,25.9,25.32,25.76,151202,0
+AVAV.US,D,20150115,000000,26.1,26.1,25.11,25.26,142208,0
+AVAV.US,D,20150116,000000,25.19,25.5,24.88,25.17,194758,0
+AVAV.US,D,20150120,000000,25.13,25.8,24.8,25.46,365892,0
+AVAV.US,D,20150121,000000,25.35,25.68,24.85,25.1,126156,0
+AVAV.US,D,20150122,000000,25.28,25.9,24.855,25.86,189842,0
+AVAV.US,D,20150123,000000,25.84,26,25.5,25.7,113383,0
+AVAV.US,D,20150126,000000,25.71,25.77,25.21,25.69,126073,0
+AVAV.US,D,20150127,000000,25.35,25.71,25.33,25.53,97765,0
+AVAV.US,D,20150128,000000,25.86,25.91,25.26,25.41,241804,0
+AVAV.US,D,20150129,000000,25.35,26.11,25.21,25.96,150123,0
+AVAV.US,D,20150130,000000,25.82,26,25.58,25.59,203492,0
+AVAV.US,D,20150202,000000,25.69,26.03,25.43,25.96,136832,0
+AVAV.US,D,20150203,000000,26.04,27.032,26,26.97,155788,0
+AVAV.US,D,20150204,000000,26.85,27.13,26.58,26.71,154026,0
+AVAV.US,D,20150205,000000,26.77,27.16,26.66,27.04,153918,0
+AVAV.US,D,20150206,000000,26.97,27.3,26.82,27.21,173874,0
+AVAV.US,D,20150209,000000,27.18,27.58,26.48,26.71,201260,0
+AVAV.US,D,20150210,000000,27,27.24,26.14,26.33,91939,0
+AVAV.US,D,20150211,000000,26.21,26.7,25.94,26.3,266257,0
+AVAV.US,D,20150212,000000,26.42,26.646,26.15,26.49,163140,0
+AVAV.US,D,20150213,000000,26.5,26.97,26.44,26.86,71250,0
+AVAV.US,D,20150217,000000,27,27.69,27,27.47,192153,0
+AVAV.US,D,20150218,000000,27.5,28.18,27.37,27.69,146298,0
+AVAV.US,D,20150219,000000,27.71,28.19,27.71,27.93,117113,0
+AVAV.US,D,20150220,000000,27.96,28.12,27.645,27.88,96051,0
+AVAV.US,D,20150223,000000,27.78,28.32,27.56,28.13,120355,0
+AVAV.US,D,20150224,000000,28.1,28.5,28,28.25,111932,0
+AVAV.US,D,20150225,000000,28.18,28.43,27.68,27.93,81868,0
+AVAV.US,D,20150226,000000,27.98,27.98,27.32,27.53,93354,0
+AVAV.US,D,20150227,000000,27.41,27.78,27.312,27.41,87977,0
+AVAV.US,D,20150302,000000,27.45,28.16,27.35,28.11,121000,0
+AVAV.US,D,20150303,000000,27.78,28.2,27.5,28.06,203400,0
+AVAV.US,D,20150304,000000,28.24,28.92,25.31,25.65,643400,0
+AVAV.US,D,20150305,000000,25.75,26.33,25.56,25.8,210500,0
+AVAV.US,D,20150306,000000,25.69,25.93,25.5,25.51,114600,0
+AVAV.US,D,20150309,000000,25.55,25.77,25.34,25.64,111800,0
+AVAV.US,D,20150310,000000,25.43,25.58,25.14,25.44,117800,0
+AVAV.US,D,20150311,000000,25.47,25.78,25.37,25.62,95000,0
+AVAV.US,D,20150312,000000,25.86,26.25,25.23,25.73,127100,0
+AVAV.US,D,20150313,000000,25.61,25.85,25,25.58,164500,0
+AVAV.US,D,20150316,000000,25.69,25.84,25.55,25.66,120700,0
+AVAV.US,D,20150317,000000,25.46,25.91,25.29,25.81,117900,0
+AVAV.US,D,20150318,000000,25.74,26.65,25.44,26.32,197100,0
+AVAV.US,D,20150319,000000,26.2,26.54,26.08,26.44,118500,0
+AVAV.US,D,20150320,000000,26.6,26.97,26.2,26.85,207400,0
+AVAV.US,D,20150323,000000,26.89,26.98,26.71,26.92,86500,0
+AVAV.US,D,20150324,000000,26.9,27.31,26.81,27.17,211100,0
+AVAV.US,D,20150325,000000,27.3,27.31,26.9,26.94,131300,0
+AVAV.US,D,20150326,000000,26.9,27.04,26.39,26.6,105800,0
+AVAV.US,D,20150327,000000,26.59,26.62,26.28,26.53,59400,0
+AVAV.US,D,20150330,000000,26.58,26.69,26.37,26.64,81700,0
+AVAV.US,D,20150331,000000,26.55,26.6,26.309,26.51,93111,0
+AVAV.US,D,20150401,000000,26.16,26.58,26.02,26.34,90000,0
+AVAV.US,D,20150402,000000,26.24,26.8,26.24,26.45,77000,0
+AVAV.US,D,20150406,000000,26.26,27.1,26.26,26.84,188800,0
+AVAV.US,D,20150407,000000,26.63,26.99,26.45,26.48,69183,0
+AVAV.US,D,20150408,000000,26.52,26.87,26.32,26.79,60500,0
+AVAV.US,D,20150409,000000,26.8,26.81,26.37,26.51,104535,0
+AVAV.US,D,20150410,000000,26.69,26.69,26.4,26.51,92900,0
+AVAV.US,D,20150413,000000,26.42,26.69,26.14,26.21,107800,0
+AVAV.US,D,20150414,000000,26.18,26.63,26.18,26.31,134800,0
+AVAV.US,D,20150415,000000,26.45,26.55,26.24,26.36,127796,0
+AVAV.US,D,20150416,000000,26.31,26.48,26.06,26.26,172260,0
+AVAV.US,D,20150417,000000,26.2,26.3,25.9,25.98,126900,0
+AVAV.US,D,20150420,000000,26.06,26.3,25.85,26.04,252151,0
+AVAV.US,D,20150421,000000,26.06,26.4,25.891,26.22,99708,0
+AVAV.US,D,20150422,000000,26.29,26.49,25.96,26.36,42016,0
+AVAV.US,D,20150423,000000,26.29,26.46,26.01,26.32,57200,0
+AVAV.US,D,20150424,000000,26.37,26.66,26.09,26.26,90490,0
+AVAV.US,D,20150427,000000,26.26,26.77,26.26,26.59,119400,0
+AVAV.US,D,20150428,000000,26.59,26.82,26.37,26.59,89130,0
+AVAV.US,D,20150429,000000,26.45,26.58,26.07,26.35,78900,0
+AVAV.US,D,20150430,000000,26.35,26.39,25.4,25.6,195800,0
+AVAV.US,D,20150501,000000,25.59,25.7,25.18,25.46,106200,0
+AVAV.US,D,20150504,000000,25.56,25.81,25.47,25.56,86500,0
+AVAV.US,D,20150505,000000,25.48,25.77,25.22,25.35,143700,0
+AVAV.US,D,20150506,000000,25.37,25.5,25.01,25.35,93719,0
+AVAV.US,D,20150507,000000,25.29,26.11,25.18,25.84,217567,0
+AVAV.US,D,20150508,000000,26.14,26.26,25.73,26.2,160300,0
+AVAV.US,D,20150511,000000,26.21,26.54,26.08,26.35,108500,0
+AVAV.US,D,20150512,000000,26.04,26.61,25.7,26.36,92650,0
+AVAV.US,D,20150513,000000,26.46,26.79,26.3,26.4,120531,0
+AVAV.US,D,20150514,000000,26.51,27.07,26.43,26.88,165500,0
+AVAV.US,D,20150515,000000,26.75,27.04,26.54,26.61,63967,0
+AVAV.US,D,20150518,000000,26.47,26.63,26,26.58,158497,0
+AVAV.US,D,20150519,000000,26.57,26.69,26.12,26.38,90399,0
+AVAV.US,D,20150520,000000,26.37,26.66,26.13,26.31,66500,0
+AVAV.US,D,20150521,000000,26.21,26.68,26.19,26.45,100500,0
+AVAV.US,D,20150522,000000,26.29,26.57,26.08,26.24,64400,0
+AVAV.US,D,20150526,000000,26.01,26.44,25.39,25.96,166990,0
+AVAV.US,D,20150527,000000,26.05,26.18,25.64,26.12,56300,0
+AVAV.US,D,20150528,000000,26.04,26.35,25.79,26.3,75327,0
+AVAV.US,D,20150529,000000,26.17,26.35,25.62,25.85,76700,0
+AVAV.US,D,20150601,000000,26,26.07,25.44,25.65,111595,0
+AVAV.US,D,20150602,000000,25.49,26.4,25.434,26.17,87480,0
+AVAV.US,D,20150603,000000,26.31,27.23,25.95,27.05,177900,0
+AVAV.US,D,20150604,000000,26.98,27,26.23,26.31,58200,0
+AVAV.US,D,20150605,000000,26.49,26.55,25.91,26.55,54500,0
+AVAV.US,D,20150608,000000,26.41,26.51,26.04,26.27,105800,0
+AVAV.US,D,20150609,000000,26.25,26.42,26.09,26.16,41739,0
+AVAV.US,D,20150610,000000,26.32,27,26.16,26.76,126094,0
+AVAV.US,D,20150611,000000,26.77,27.14,26.68,27.08,72190,0
+AVAV.US,D,20150612,000000,27.01,27.17,26.74,27.09,65200,0
+AVAV.US,D,20150615,000000,26.77,27.16,26.46,26.75,78900,0
+AVAV.US,D,20150616,000000,26.79,26.91,26.48,26.83,63200,0
+AVAV.US,D,20150617,000000,26.97,27.1,26.57,26.72,71100,0
+AVAV.US,D,20150618,000000,26.73,27.27,26.73,27.05,95500,0
+AVAV.US,D,20150619,000000,27.1,27.46,27.08,27.23,149100,0
+AVAV.US,D,20150622,000000,27.12,27.5,27.06,27.41,79500,0
+AVAV.US,D,20150623,000000,27.46,27.46,26.95,27.33,79356,0
+AVAV.US,D,20150624,000000,27.17,27.25,26.56,26.7,134200,0
+AVAV.US,D,20150625,000000,26.88,26.88,26.39,26.59,148700,0
+AVAV.US,D,20150626,000000,26.57,26.85,26.41,26.46,402400,0
+AVAV.US,D,20150629,000000,26.32,26.51,25.9,26.03,112500,0
+AVAV.US,D,20150630,000000,26.152,26.31,25.765,26.08,167337,0
+AVAV.US,D,20150701,000000,27.8,29.11,26.95,29.06,1058600,0
+AVAV.US,D,20150702,000000,29.17,29.22,27.53,27.56,437000,0
+AVAV.US,D,20150706,000000,27.45,28.14,27.31,27.89,302900,0
+AVAV.US,D,20150707,000000,27.85,27.85,26.91,27.25,242400,0
+AVAV.US,D,20150708,000000,27.48,27.66,26.37,26.59,164100,0
+AVAV.US,D,20150709,000000,26.84,27.09,26.4,26.69,191100,0
+AVAV.US,D,20150710,000000,26.92,27.26,26.72,27.16,121000,0
+AVAV.US,D,20150713,000000,27.27,28.46,27.27,27.75,246100,0
+AVAV.US,D,20150714,000000,27.56,27.97,27.26,27.76,126958,0
+AVAV.US,D,20150715,000000,27.88,27.88,27.37,27.7,107765,0
+AVAV.US,D,20150716,000000,27.93,28.55,27.85,28.31,241600,0
+AVAV.US,D,20150717,000000,28.4,28.43,28.08,28.28,210800,0
+AVAV.US,D,20150720,000000,28.45,28.45,27.92,28.18,183600,0
+AVAV.US,D,20150721,000000,28.17,28.19,27.19,27.36,121700,0
+AVAV.US,D,20150722,000000,27.2,27.21,26.52,26.65,158200,0
+AVAV.US,D,20150723,000000,26.8,27.17,26.6,26.67,104700,0
+AVAV.US,D,20150724,000000,26.6,26.62,26.13,26.24,114600,0
+AVAV.US,D,20150727,000000,26.04,26.25,25.85,25.95,94300,0
+AVAV.US,D,20150728,000000,26.06,26.2,25.56,26,104400,0
+AVAV.US,D,20150729,000000,26.05,26.6,26.01,26.24,84600,0
+AVAV.US,D,20150730,000000,26.13,26.25,25.87,26.07,99500,0
+AVAV.US,D,20150731,000000,26.13,26.39,25.9,26.06,82100,0
+AVAV.US,D,20150803,000000,26.1,26.37,25.51,25.93,118746,0
+AVAV.US,D,20150804,000000,25.95,26.35,25.72,25.96,106900,0
+AVAV.US,D,20150805,000000,26.04,26.81,26.04,26.24,139200,0
+AVAV.US,D,20150806,000000,26.38,26.73,26.2,26.47,105269,0
+AVAV.US,D,20150807,000000,26.37,26.43,25.78,26.04,90100,0
+AVAV.US,D,20150810,000000,26.18,27,26.18,26.77,212500,0
+AVAV.US,D,20150811,000000,26.7,26.84,26.134,26.57,191801,0
+AVAV.US,D,20150812,000000,26.25,26.46,25.8,26.04,115000,0
+AVAV.US,D,20150813,000000,25.97,26.3,25.8,25.98,70000,0
+AVAV.US,D,20150814,000000,25.88,26.4,25.82,26.28,110200,0
+AVAV.US,D,20150817,000000,26.24,26.39,25.73,26.27,137200,0
+AVAV.US,D,20150818,000000,26.2,26.31,25.63,25.67,230300,0
+AVAV.US,D,20150819,000000,25.51,25.88,25.28,25.45,106500,0
+AVAV.US,D,20150820,000000,25.15,25.45,24.49,24.52,192300,0
+AVAV.US,D,20150821,000000,24.09,24.93,24,24.38,203200,0
+AVAV.US,D,20150824,000000,22.5,24.01,22,23.23,266838,0
+AVAV.US,D,20150825,000000,23.89,23.89,22.9,22.9,169800,0
+AVAV.US,D,20150826,000000,23.31,23.46,22.75,23.41,122600,0
+AVAV.US,D,20150827,000000,23.55,24.16,23.3,24,150500,0
+AVAV.US,D,20150828,000000,23.93,24.26,23.79,24.08,96900,0
+AVAV.US,D,20150831,000000,25,25,23.86,24.05,99000,0
+AVAV.US,D,20150901,000000,23.7,23.88,23.15,23.38,162000,0
+AVAV.US,D,20150902,000000,22.05,22.11,20.56,21.26,1302900,0
+AVAV.US,D,20150903,000000,21.07,21.19,20.5,20.56,582300,0
+AVAV.US,D,20150904,000000,20.39,20.81,20.35,20.37,318300,0
+AVAV.US,D,20150908,000000,20.68,20.93,20.41,20.57,269400,0
+AVAV.US,D,20150909,000000,20.75,20.78,20.28,20.3,243800,0
+AVAV.US,D,20150910,000000,20.29,20.61,20.125,20.29,155150,0
+AVAV.US,D,20150911,000000,20.25,20.5,20.19,20.44,128900,0
+AVAV.US,D,20150914,000000,22.1,22.1,20.64,20.72,250500,0
+AVAV.US,D,20150915,000000,20.68,20.98,20.6,20.89,151000,0
+AVAV.US,D,20150916,000000,20.93,21.05,20.7,20.89,135800,0
+AVAV.US,D,20150917,000000,20.82,21.01,20.5,20.6,175473,0
+AVAV.US,D,20150918,000000,20.37,20.55,20.12,20.17,305600,0
+AVAV.US,D,20150921,000000,20.32,20.45,19.94,20.19,172100,0
+AVAV.US,D,20150922,000000,19.2,19.72,19.1,19.25,303800,0
+AVAV.US,D,20150923,000000,19.3,19.93,19.19,19.74,447725,0
+AVAV.US,D,20150924,000000,19.51,20.54,19.43,20.34,344113,0
+AVAV.US,D,20150925,000000,20.76,21.2,20.51,20.98,488900,0
+AVAV.US,D,20150928,000000,20.94,20.95,19.79,19.8,254737,0
+AVAV.US,D,20150929,000000,19.87,19.95,19.38,19.81,220600,0
+AVAV.US,D,20150930,000000,19.93,20.16,19.77,20.04,201700,0
+AVAV.US,D,20151001,000000,20.04,20.39,19.94,20.18,276200,0
+AVAV.US,D,20151002,000000,19.83,20.69,19.83,20.68,170700,0
+AVAV.US,D,20151005,000000,20.81,21.26,20.78,21.2,168689,0
+AVAV.US,D,20151006,000000,21.2,21.53,20.69,20.89,152100,0
+AVAV.US,D,20151007,000000,21,21.62,21,21.52,208685,0
+AVAV.US,D,20151008,000000,21.4,21.69,21.14,21.39,181600,0
+AVAV.US,D,20151009,000000,21.48,21.78,21.29,21.75,210200,0
+AVAV.US,D,20151012,000000,21.75,21.77,21.52,21.72,209087,0
+AVAV.US,D,20151013,000000,21.67,22.14,21.6,21.64,210900,0
+AVAV.US,D,20151014,000000,21.62,21.9,20.89,20.91,108500,0
+AVAV.US,D,20151015,000000,20.95,21.41,20.79,21.39,119300,0
+AVAV.US,D,20151016,000000,21.41,21.49,21.23,21.34,122300,0
+AVAV.US,D,20151019,000000,21.17,21.53,21.17,21.5,123740,0
+AVAV.US,D,20151020,000000,21.6,22.14,21.2,22.08,149900,0
+AVAV.US,D,20151021,000000,22.23,22.51,21.94,21.95,176500,0
+AVAV.US,D,20151022,000000,22.1,22.83,21.1,22.39,186500,0
+AVAV.US,D,20151023,000000,22.65,22.8,22.33,22.58,86800,0
+AVAV.US,D,20151026,000000,22.64,22.67,22.22,22.34,95500,0
+AVAV.US,D,20151027,000000,22.29,22.59,22.01,22.23,143000,0
+AVAV.US,D,20151028,000000,22.26,22.95,22.26,22.95,143600,0
+AVAV.US,D,20151029,000000,22.95,23.23,22.69,22.9,139600,0
+AVAV.US,D,20151030,000000,22.85,23.16,22.72,23.07,93200,0
+AVAV.US,D,20151102,000000,23.03,23.28,22.81,23.09,147564,0
+AVAV.US,D,20151103,000000,23.01,23.76,23,23.59,138360,0
+AVAV.US,D,20151104,000000,25.13,25.13,23.22,23.41,113639,0
+AVAV.US,D,20151105,000000,23.43,23.68,23.18,23.51,76900,0
+AVAV.US,D,20151106,000000,23.66,23.74,23.12,23.72,80600,0
+AVAV.US,D,20151109,000000,23.67,23.808,22.86,22.95,93518,0
+AVAV.US,D,20151110,000000,22.87,23.33,22.52,23.17,144900,0
+AVAV.US,D,20151111,000000,23.21,23.48,22.93,23.02,54200,0
+AVAV.US,D,20151112,000000,22.79,22.89,22.05,22.15,116100,0
+AVAV.US,D,20151113,000000,22.02,22.47,21.85,22.01,97100,0
+AVAV.US,D,20151116,000000,22.07,23.54,22.06,23.28,184300,0
+AVAV.US,D,20151117,000000,23.44,23.69,22.84,23.53,186800,0
+AVAV.US,D,20151118,000000,23.66,23.66,22.94,23.33,106700,0
+AVAV.US,D,20151119,000000,23.25,23.53,23.14,23.53,123900,0
+AVAV.US,D,20151120,000000,23.72,24.17,23.53,24.01,164800,0
+AVAV.US,D,20151123,000000,24.06,24.34,23.75,24.18,156100,0
+AVAV.US,D,20151124,000000,24.02,25.34,23.9,25.29,239400,0
+AVAV.US,D,20151125,000000,25.38,26.21,25.12,25.37,289100,0
+AVAV.US,D,20151127,000000,25.43,25.93,25.23,25.53,61900,0
+AVAV.US,D,20151130,000000,25.58,25.92,25.25,25.58,208200,0
+AVAV.US,D,20151201,000000,25.7,25.75,25.15,25.47,124409,0
+AVAV.US,D,20151202,000000,25.5,25.92,25.19,25.41,206188,0
+AVAV.US,D,20151203,000000,25.41,25.51,24.78,25.03,127850,0
+AVAV.US,D,20151204,000000,25,25.58,24.7,25.03,150700,0
+AVAV.US,D,20151207,000000,25.05,25.36,24.75,24.86,164800,0
+AVAV.US,D,20151208,000000,24.56,24.68,24.01,24.47,196026,0
+AVAV.US,D,20151209,000000,28.14,30.65,26.82,28.13,1265100,0
+AVAV.US,D,20151210,000000,27.99,29.12,27.8,29.04,417200,0
+AVAV.US,D,20151211,000000,28.65,28.95,28.14,28.64,280300,0
+AVAV.US,D,20151214,000000,28.29,28.55,28.01,28.2,239225,0
+AVAV.US,D,20151215,000000,28.44,28.67,28.2,28.37,216700,0
+AVAV.US,D,20151216,000000,28.5,29.61,28.5,29.51,223700,0
+AVAV.US,D,20151217,000000,29.73,29.98,29.13,29.38,207200,0
+AVAV.US,D,20151218,000000,29.21,29.48,28.9,29.06,346900,0
+AVAV.US,D,20151221,000000,29.23,29.47,29.05,29.42,192000,0
+AVAV.US,D,20151222,000000,29.43,29.75,28.89,29.64,135433,0
+AVAV.US,D,20151223,000000,29.75,29.87,29.51,29.7,78200,0
+AVAV.US,D,20151224,000000,29.7,29.99,29.545,29.77,70310,0
+AVAV.US,D,20151228,000000,30.13,30.32,28.86,29.43,141937,0
+AVAV.US,D,20151229,000000,29.63,29.85,29.315,29.82,117156,0
+AVAV.US,D,20151230,000000,29.89,29.94,29.449,29.59,82780,0
+AVAV.US,D,20151231,000000,29.46,29.79,29.11,29.47,190633,0
+AVAV.US,D,20160104,000000,28.71,29,27.38,28.55,159387,0
+AVAV.US,D,20160105,000000,28,29,28,28.94,255041,0
+AVAV.US,D,20160106,000000,28.44,29.04,28.24,28.49,139468,0
+AVAV.US,D,20160107,000000,28,28.045,27.05,27.36,189184,0
+AVAV.US,D,20160108,000000,27.4,27.81,26.67,26.73,175521,0
+AVAV.US,D,20160111,000000,26.94,27.0475,26.56,26.9,195559,0
+AVAV.US,D,20160112,000000,27.08,27.49,26.5,26.95,95942,0
+AVAV.US,D,20160113,000000,27.06,27.23,25.87,26,138703,0
+AVAV.US,D,20160114,000000,26.09,26.45,25.58,26.1,115026,0
+AVAV.US,D,20160115,000000,25.44,26.13,25.26,26.04,144273,0
+AVAV.US,D,20160119,000000,26.23,26.23,24.08,24.66,258800,0
+AVAV.US,D,20160120,000000,24.19,25,23.69,24.74,180580,0
+AVAV.US,D,20160121,000000,24.71,25.015,24.24,24.64,117851,0
+AVAV.US,D,20160122,000000,24.95,24.98,24.35,24.67,90098,0
+AVAV.US,D,20160125,000000,24.7,24.7,24.14,24.19,92750,0
+AVAV.US,D,20160126,000000,24.24,25.54,24.24,25.45,233853,0
+AVAV.US,D,20160127,000000,25.34,25.485,24.55,24.86,139898,0
+AVAV.US,D,20160128,000000,25.06,25.47,24.3,24.38,89419,0
+AVAV.US,D,20160129,000000,24.35,25.62,24.31,25.5,116709,0
+AVAV.US,D,20160201,000000,25.26,25.65,24.54,25.52,147904,0
+AVAV.US,D,20160202,000000,25.3,25.4,24.63,25.03,112817,0
+AVAV.US,D,20160203,000000,25.16,25.19,24.46,24.87,66058,0
+AVAV.US,D,20160204,000000,24.76,25.38,24.72,24.87,67266,0
+AVAV.US,D,20160205,000000,24.81,24.96,24.175,24.18,81545,0
+AVAV.US,D,20160208,000000,24,24.75,23.84,24.56,90975,0
+AVAV.US,D,20160209,000000,24.16,24.57,23.92,24.06,75438,0
+AVAV.US,D,20160210,000000,24.06,24.61,23.9503,24.18,105495,0
+AVAV.US,D,20160211,000000,23.8,24.03,23.13,23.82,94425,0
+AVAV.US,D,20160212,000000,23.95,24.01,23.57,24,85187,0
+AVAV.US,D,20160216,000000,24.27,24.69,24,24.65,81544,0
+AVAV.US,D,20160217,000000,24.9,25.42,24.712,25.39,151293,0
+AVAV.US,D,20160218,000000,25.36,25.57,25.194,25.37,82245,0
+AVAV.US,D,20160219,000000,25.32,26.42,25.25,26.09,127188,0
+AVAV.US,D,20160222,000000,26.22,26.28,25.42,25.52,117014,0
+AVAV.US,D,20160223,000000,25.4,25.7,24.898,25.09,76400,0
+AVAV.US,D,20160224,000000,24.82,25.04,24.43,24.94,78582,0
+AVAV.US,D,20160225,000000,24.94,25.145,24.52,25.09,85131,0
+AVAV.US,D,20160226,000000,25.15,25.47,25.095,25.21,59061,0
+AVAV.US,D,20160229,000000,25.17,25.38,24.85,24.88,133015,0
+AVAV.US,D,20160301,000000,25.2,25.39,24.93,25.13,77132,0
+AVAV.US,D,20160302,000000,25.04,25.67,25.03,25.65,81734,0
+AVAV.US,D,20160303,000000,25.69,25.85,25.33,25.73,71190,0
+AVAV.US,D,20160304,000000,25.62,26.52,25.62,26.3,107470,0
+AVAV.US,D,20160307,000000,26.23,26.74,26.23,26.66,103855,0
+AVAV.US,D,20160308,000000,26.32,26.79,26,26.58,209327,0
+AVAV.US,D,20160309,000000,27.25,28.47,25.85,28.2,585833,0
+AVAV.US,D,20160310,000000,28.21,28.21,26.385,26.94,236050,0
+AVAV.US,D,20160311,000000,27.06,27.54,26.74,26.88,121850,0
+AVAV.US,D,20160314,000000,26.8,27.13,26.52,27.01,103827,0
+AVAV.US,D,20160315,000000,26.87,27.08,26.54,26.81,86408,0
+AVAV.US,D,20160316,000000,26.64,27.48,26.595,27.4,115774,0
+AVAV.US,D,20160317,000000,27.38,27.98,27.21,27.91,114114,0
+AVAV.US,D,20160318,000000,28.05,28.3,27.8,28.18,307523,0
+AVAV.US,D,20160321,000000,28.21,28.32,28.01,28.05,87377,0
+AVAV.US,D,20160322,000000,28,28.21,27.71,28.08,111997,0
+AVAV.US,D,20160323,000000,27.96,28.36,27.37,27.37,114512,0
+AVAV.US,D,20160324,000000,27.35,27.84,26.65,27.63,103688,0
+AVAV.US,D,20160328,000000,27.75,27.89,27.35,27.54,118879,0
+AVAV.US,D,20160329,000000,27.51,28.56,27.26,28.22,215660,0
+AVAV.US,D,20160330,000000,28.23,28.56,28.01,28.46,153664,0
+AVAV.US,D,20160331,000000,28.45,29,28.06,28.32,110103,0
+AVAV.US,D,20160401,000000,28.16,28.275,27.579,28.07,77734,0
+AVAV.US,D,20160404,000000,27.93,28.29,27.37,27.44,127345,0
+AVAV.US,D,20160405,000000,27.34,27.99,27.28,27.58,93762,0
+AVAV.US,D,20160406,000000,27.69,28.04,27.42,27.79,60626,0
+AVAV.US,D,20160407,000000,27.73,27.905,26.99,27.17,151095,0
+AVAV.US,D,20160408,000000,27.34,28.93,27.34,28.02,194302,0
+AVAV.US,D,20160411,000000,28.07,28.34,27.71,27.87,103639,0
+AVAV.US,D,20160412,000000,27.82,28.25,27.685,27.84,51893,0
+AVAV.US,D,20160413,000000,27.95,28.39,27.94,28.36,87262,0
+AVAV.US,D,20160414,000000,28.27,28.74,28.05,28.42,101882,0
+AVAV.US,D,20160415,000000,28.27,28.52,28.12,28.18,41976,0
+AVAV.US,D,20160418,000000,27.96,28.51,27.8,28.37,86034,0
+AVAV.US,D,20160419,000000,28.38,28.5687,28.03,28.37,55705,0
+AVAV.US,D,20160420,000000,28.7,28.76,28.19,28.35,94606,0
+AVAV.US,D,20160421,000000,28.48,29.31,28.4,28.51,173105,0
+AVAV.US,D,20160422,000000,28.31,29.16,28.175,28.91,98879,0
+AVAV.US,D,20160425,000000,28.69,28.92,28.5001,28.72,58338,0
+AVAV.US,D,20160426,000000,28.73,29.3,28.73,29.3,80198,0
+AVAV.US,D,20160427,000000,29.43,29.82,29.37,29.73,114918,0
+AVAV.US,D,20160428,000000,29.63,29.94,29.23,29.31,91058,0
+AVAV.US,D,20160429,000000,29.09,29.4745,28.59,28.88,72562,0
+AVAV.US,D,20160502,000000,28.86,29.4,28.6201,29.4,75998,0
+AVAV.US,D,20160503,000000,29.23,29.29,27.9,28.47,129537,0
+AVAV.US,D,20160504,000000,27.57,28.66,27.57,28.21,61938,0
+AVAV.US,D,20160505,000000,28.25,28.5,27.9401,28.04,58031,0
+AVAV.US,D,20160506,000000,28.06,28.49,27.8101,28.49,88695,0
+AVAV.US,D,20160509,000000,28.3,28.33,27.6603,28.11,81864,0
+AVAV.US,D,20160510,000000,28.31,28.74,28.28,28.7,52280,0
+AVAV.US,D,20160511,000000,28.58,28.86,28.3672,28.54,69859,0
+AVAV.US,D,20160512,000000,28.5,28.83,28.37,28.65,79568,0
+AVAV.US,D,20160513,000000,28.5,28.91,27.84,27.84,81263,0
+AVAV.US,D,20160516,000000,27.99,28.2399,27.87,28.08,89722,0
+AVAV.US,D,20160517,000000,27.98,28.15,27.11,27.64,126033,0
+AVAV.US,D,20160518,000000,27.49,28.38,27.49,27.84,47691,0
+AVAV.US,D,20160519,000000,27.75,27.98,27.33,27.62,64321,0
+AVAV.US,D,20160520,000000,27.76,28.2,27.631,28,47855,0
+AVAV.US,D,20160523,000000,28.02,28.18,27.6,27.82,59046,0
+AVAV.US,D,20160524,000000,28.05,28.44,27.81,28.19,60985,0
+AVAV.US,D,20160525,000000,28.21,28.7199,28.11,28.33,68331,0
+AVAV.US,D,20160526,000000,28.29,28.68,28.23,28.67,66681,0
+AVAV.US,D,20160527,000000,28.74,29.4,28.67,29.39,103632,0
+AVAV.US,D,20160531,000000,29.39,29.39,28.64,28.81,79257,0
+AVAV.US,D,20160601,000000,28.91,30.2,28.79,30.08,155947,0
+AVAV.US,D,20160602,000000,29.88,30.08,29.585,30.07,74360,0
+AVAV.US,D,20160603,000000,29.99,29.99,29.53,29.58,78153,0
+AVAV.US,D,20160606,000000,29.53,30.39,29.53,30.02,248042,0
+AVAV.US,D,20160607,000000,30.11,30.41,29.89,30.39,120339,0
+AVAV.US,D,20160608,000000,30.43,31.76,30.3,31.7,280914,0
+AVAV.US,D,20160609,000000,31.73,32.44,31.42,32.22,296918,0
+AVAV.US,D,20160610,000000,31.99,32.195,31.58,32.01,155278,0
+AVAV.US,D,20160613,000000,31.82,31.98,30.71,31.25,151588,0
+AVAV.US,D,20160614,000000,31.23,31.42,30.8656,31.32,74025,0
+AVAV.US,D,20160615,000000,31.5,31.5,30.91,30.93,81718,0
+AVAV.US,D,20160616,000000,30.76,30.76,30.12,30.68,101966,0
+AVAV.US,D,20160617,000000,30.78,30.98,30.46,30.5,198047,0
+AVAV.US,D,20160620,000000,30.81,31.39,30.33,30.87,156028,0
+AVAV.US,D,20160621,000000,30.85,31,30.13,30.23,174498,0
+AVAV.US,D,20160622,000000,30.21,30.55,29.93,30.09,187764,0
+AVAV.US,D,20160623,000000,30.42,30.47,29.99,30.25,297485,0
+AVAV.US,D,20160624,000000,28.84,30.06,28.57,29.5,338059,0
+AVAV.US,D,20160627,000000,29.29,29.42,28.17,28.41,163278,0
+AVAV.US,D,20160628,000000,28.51,28.755,28.28,28.5,253612,0
+AVAV.US,D,20160629,000000,26.7,28.52,26.02,26.69,886248,0
+AVAV.US,D,20160630,000000,26.89,27.87,26.69,27.8,323453,0
+AVAV.US,D,20160701,000000,27.7,28.25,27.4,27.97,164032,0
+AVAV.US,D,20160705,000000,27.95,27.99,26.86,26.93,109916,0
+AVAV.US,D,20160706,000000,26.91,27.11,26.58,27.06,188545,0
+AVAV.US,D,20160707,000000,26.97,27.15,26.48,26.7,169637,0
+AVAV.US,D,20160708,000000,26.92,27.25,26.8,27.13,107998,0
+AVAV.US,D,20160711,000000,27.22,27.7,27.13,27.25,169563,0
+AVAV.US,D,20160712,000000,27.34,27.87,27.16,27.35,190670,0
+AVAV.US,D,20160713,000000,27.57,27.84,27.4,27.6,135972,0
+AVAV.US,D,20160714,000000,27.73,27.74,27.46,27.49,93341,0
+AVAV.US,D,20160715,000000,27.55,27.65,27.05,27.61,100199,0
+AVAV.US,D,20160718,000000,27.49,27.789,27.481,27.57,73637,0
+AVAV.US,D,20160719,000000,27.58,27.86,27.28,27.38,94628,0
+AVAV.US,D,20160720,000000,27.54,27.95,27.24,27.79,94716,0
+AVAV.US,D,20160721,000000,27.83,27.95,27.405,27.56,86914,0
+AVAV.US,D,20160722,000000,27.47,27.59,27.27,27.49,54978,0
+AVAV.US,D,20160725,000000,27.48,27.75,27.37,27.63,87028,0
+AVAV.US,D,20160726,000000,27.59,28.26,27.45,27.94,144954,0
+AVAV.US,D,20160727,000000,28.09,28.73,27.94,28.65,105808,0
+AVAV.US,D,20160728,000000,28.61,28.64,28.21,28.42,73443,0
+AVAV.US,D,20160729,000000,28.43,28.52,28.09,28.35,55359,0
+AVAV.US,D,20160801,000000,28.44,28.55,28.095,28.32,47550,0
+AVAV.US,D,20160802,000000,28.29,28.465,27.815,28.02,47145,0
+AVAV.US,D,20160803,000000,28,28.32,27.97,28.25,34170,0
+AVAV.US,D,20160804,000000,28.37,28.65,28.15,28.23,34379,0
+AVAV.US,D,20160805,000000,28.35,29.04,28.35,28.65,75179,0
+AVAV.US,D,20160808,000000,28.77,28.98,28.6778,28.96,55306,0
+AVAV.US,D,20160809,000000,28.89,29.09,28.54,28.58,66267,0
+AVAV.US,D,20160810,000000,28.49,28.608,28,28.18,74990,0
+AVAV.US,D,20160811,000000,28.29,28.99,28.16,28.78,50344,0
+AVAV.US,D,20160812,000000,28.73,28.82,28.2565,28.43,56330,0
+AVAV.US,D,20160815,000000,28.4,29.21,28.4,29.16,58353,0
+AVAV.US,D,20160816,000000,29.02,29.1442,28.44,28.68,54658,0
+AVAV.US,D,20160817,000000,28.62,28.837,28.48,28.59,68501,0
+AVAV.US,D,20160818,000000,28.68,29.1,28.68,29.09,56571,0
+AVAV.US,D,20160819,000000,28.98,29.33,28.9,29.31,67291,0
+AVAV.US,D,20160822,000000,29.39,29.465,29.065,29.18,38780,0
+AVAV.US,D,20160823,000000,29.3,29.49,29.3,29.33,58614,0
+AVAV.US,D,20160824,000000,29.18,29.64,29.18,29.47,82600,0
+AVAV.US,D,20160825,000000,29.5,29.68,29.23,29.57,107456,0
+AVAV.US,D,20160826,000000,29.52,29.85,29.27,29.5,62263,0
+AVAV.US,D,20160829,000000,29.47,29.85,28.935,29.84,69057,0
+AVAV.US,D,20160830,000000,29.97,30.08,29.4,29.79,150649,0
+AVAV.US,D,20160831,000000,26,26.23,23.8501,24.74,1544033,0
+AVAV.US,D,20160901,000000,25.23,25.23,23.51,24.31,499682,0
+AVAV.US,D,20160902,000000,24.33,25.49,24.31,24.83,297958,0
+AVAV.US,D,20160906,000000,24.98,25.18,23.82,24.08,182089,0
+AVAV.US,D,20160907,000000,24,24.34,23.855,24.15,154742,0
+AVAV.US,D,20160908,000000,24.15,24.63,24.0601,24.44,127525,0
+AVAV.US,D,20160909,000000,24.36,24.44,23.7,23.71,127324,0
+AVAV.US,D,20160912,000000,23.69,24.16,23.51,24.06,120769,0
+AVAV.US,D,20160913,000000,24,24.14,23.44,23.54,89445,0
+AVAV.US,D,20160914,000000,23.63,23.76,23.13,23.21,87490,0
+AVAV.US,D,20160915,000000,23.13,23.54,23.1,23.53,85671,0
+AVAV.US,D,20160916,000000,23.5,23.58,23.03,23.48,242769,0
+AVAV.US,D,20160919,000000,23.51,23.92,23.51,23.77,114707,0
+AVAV.US,D,20160920,000000,24.98,24.98,23.53,23.67,115596,0
+AVAV.US,D,20160921,000000,23.89,25.49,23.69,25.24,304050,0
+AVAV.US,D,20160922,000000,25.62,25.62,24.94,25.09,158090,0
+AVAV.US,D,20160923,000000,24.89,25.0828,24.51,24.66,99165,0
+AVAV.US,D,20160926,000000,24.5,25.01,24.3745,24.43,80016,0
+AVAV.US,D,20160927,000000,24.32,24.65,24.25,24.49,104484,0
+AVAV.US,D,20160928,000000,24.57,24.84,24.33,24.51,108705,0
+AVAV.US,D,20160929,000000,24.39,24.75,24.2,24.2,110161,0
+AVAV.US,D,20160930,000000,24.23,24.5,24.06,24.41,178142,0
+AVAV.US,D,20161003,000000,24.35,24.64,24.27,24.54,92180,0
+AVAV.US,D,20161004,000000,24.57,24.74,24.21,24.34,84203,0
+AVAV.US,D,20161005,000000,24.49,24.8,24.34,24.55,70192,0
+AVAV.US,D,20161006,000000,24.22,24.291,23.65,24.14,130222,0
+AVAV.US,D,20161007,000000,24.1,24.1,23.35,23.42,91126,0
+AVAV.US,D,20161010,000000,23.48,23.91,23.3412,23.56,48222,0
+AVAV.US,D,20161011,000000,23.56,23.59,22.97,23.16,65328,0
+AVAV.US,D,20161012,000000,23.16,23.26,22.85,22.88,115167,0
+AVAV.US,D,20161013,000000,22.58,22.62,22.24,22.53,122437,0
+AVAV.US,D,20161014,000000,22.58,22.82,22.4,22.44,76321,0
+AVAV.US,D,20161017,000000,22.35,22.6,22.26,22.29,71636,0
+AVAV.US,D,20161018,000000,22.48,22.63,22.321,22.51,61098,0
+AVAV.US,D,20161019,000000,22.62,22.72,22.4,22.47,55678,0
+AVAV.US,D,20161020,000000,22.35,22.54,22.27,22.36,55414,0
+AVAV.US,D,20161021,000000,22.3,22.44,22.16,22.28,77469,0
+AVAV.US,D,20161024,000000,22.64,23.0372,22.6216,22.8,116369,0
+AVAV.US,D,20161025,000000,22.71,23.34,22.645,22.97,118300,0
+AVAV.US,D,20161026,000000,23,23.77,22.9955,23.73,235128,0
+AVAV.US,D,20161027,000000,23.93,24.07,23.3,23.55,104142,0
+AVAV.US,D,20161028,000000,23.62,23.96,23.475,23.69,110580,0
+AVAV.US,D,20161031,000000,23.62,24.11,23.58,23.99,152473,0
+AVAV.US,D,20161101,000000,24.12,24.35,23.7,23.9,98872,0
+AVAV.US,D,20161102,000000,23.96,23.99,23.45,23.7,163864,0
+AVAV.US,D,20161103,000000,23.67,23.8802,23.4,23.8,128102,0
+AVAV.US,D,20161104,000000,23.78,24.2,23.66,24,124895,0
+AVAV.US,D,20161107,000000,24.44,24.75,24.21,24.6,154468,0
+AVAV.US,D,20161108,000000,24.62,24.73,24.35,24.5,124123,0
+AVAV.US,D,20161109,000000,24.27,26.64,23.82,26.5,336531,0
+AVAV.US,D,20161110,000000,26.92,27.3,26.5,26.89,232979,0
+AVAV.US,D,20161111,000000,27.02,28.13,26.94,27.94,223537,0
+AVAV.US,D,20161114,000000,28.29,28.8,27.1,28.74,207410,0
+AVAV.US,D,20161115,000000,28.77,28.77,27.0604,27.7,184634,0
+AVAV.US,D,20161116,000000,27.7,27.85,27.14,27.55,130122,0
+AVAV.US,D,20161117,000000,27.53,27.96,27.32,27.53,147036,0
+AVAV.US,D,20161118,000000,27.53,27.73,27.085,27.55,104697,0
+AVAV.US,D,20161121,000000,27.67,27.7068,27.01,27.54,155244,0
+AVAV.US,D,20161122,000000,27.62,28.6,27.4,28.53,195817,0
+AVAV.US,D,20161123,000000,28.55,28.677,28.16,28.59,99753,0
+AVAV.US,D,20161125,000000,28.55,28.56,27.95,28.54,74618,0
+AVAV.US,D,20161128,000000,28.38,28.4,28,28.14,126217,0
+AVAV.US,D,20161129,000000,28.05,28.4,28,28.18,188565,0
+AVAV.US,D,20161130,000000,28.43,28.62,28,28.3,118484,0
+AVAV.US,D,20161201,000000,28.52,28.845,27.53,27.84,188274,0
+AVAV.US,D,20161202,000000,27.98,28.08,27.77,28,111746,0
+AVAV.US,D,20161205,000000,28,28.64,27.79,28.58,155082,0
+AVAV.US,D,20161206,000000,28.59,29.42,28.39,29.34,269317,0
+AVAV.US,D,20161207,000000,26.41,27.64,25.7625,27.62,1245461,0
+AVAV.US,D,20161208,000000,27.49,29.0699,26.91,29.02,486857,0
+AVAV.US,D,20161209,000000,28.96,28.99,28.1,28.88,232217,0
+AVAV.US,D,20161212,000000,28.89,28.89,27.74,28.11,140923,0
+AVAV.US,D,20161213,000000,28.32,28.4,27.8,27.93,130812,0
+AVAV.US,D,20161214,000000,27.78,28.05,27.23,27.37,173794,0
+AVAV.US,D,20161215,000000,27.42,27.82,27.27,27.35,122563,0
+AVAV.US,D,20161216,000000,27.33,27.99,27.14,27.24,177649,0
+AVAV.US,D,20161219,000000,27.17,28.01,27.14,27.97,170704,0
+AVAV.US,D,20161220,000000,28,28.19,27.71,27.98,120030,0
+AVAV.US,D,20161221,000000,28,28,27.39,27.43,93243,0
+AVAV.US,D,20161222,000000,27.55,27.69,26.83,27.07,211050,0
+AVAV.US,D,20161223,000000,26.95,26.97,26.54,26.84,85406,0
+AVAV.US,D,20161227,000000,26.74,27.51,26.51,27.36,92015,0
+AVAV.US,D,20161228,000000,27.34,27.47,26.65,26.8,131186,0
+AVAV.US,D,20161229,000000,26.81,27.1,26.55,27.07,107470,0
+AVAV.US,D,20161230,000000,27.08,27.29,26.71,26.83,125558,0
+AVAV.US,D,20170103,000000,27.13,27.25,26.43,26.93,148578,0
+AVAV.US,D,20170104,000000,26.95,27.39,26.95,27.33,132609,0
+AVAV.US,D,20170105,000000,27.28,27.43,26.21,26.23,149793,0
+AVAV.US,D,20170106,000000,26.24,26.62,26.02,26.38,98119,0
+AVAV.US,D,20170109,000000,26.18,26.39,25.89,25.98,108146,0
+AVAV.US,D,20170110,000000,26.02,26.33,25.9,26.04,136178,0
+AVAV.US,D,20170111,000000,26.11,26.35,25.35,26.1,94337,0
+AVAV.US,D,20170112,000000,25.89,26,25.121,25.76,137822,0
+AVAV.US,D,20170113,000000,25.79,26.09,25.76,25.86,60376,0
+AVAV.US,D,20170117,000000,25.95,25.9739,25.32,25.37,107378,0
+AVAV.US,D,20170118,000000,25.26,25.8099,25.04,25.29,92461,0
+AVAV.US,D,20170119,000000,25.31,25.67,25.04,25.6,94274,0
+AVAV.US,D,20170120,000000,25.64,25.67,25.05,25.23,97376,0
+AVAV.US,D,20170123,000000,25.22,25.23,24.7,25,66851,0
+AVAV.US,D,20170124,000000,24.96,25.51,24.74,25.4,101566,0
+AVAV.US,D,20170125,000000,25.72,26.1599,25.61,26.09,137091,0
+AVAV.US,D,20170126,000000,26.32,26.5,25.59,25.92,90281,0
+AVAV.US,D,20170127,000000,25.87,26.14,25.86,25.96,55069,0
+AVAV.US,D,20170130,000000,25.92,25.92,25.44,25.72,84837,0
+AVAV.US,D,20170131,000000,25.63,26.3,25.42,26.19,133102,0
+AVAV.US,D,20170201,000000,26.3,26.48,25.635,25.87,83729,0
+AVAV.US,D,20170202,000000,25.75,26,25.52,25.67,78088,0
+AVAV.US,D,20170203,000000,25.89,26.46,25.59,26.41,99272,0
+AVAV.US,D,20170206,000000,26.24,26.88,26.15,26.33,83117,0
+AVAV.US,D,20170207,000000,26.45,26.6,26.16,26.44,73386,0
+AVAV.US,D,20170208,000000,26.37,26.37,25.8,25.99,119477,0
+AVAV.US,D,20170209,000000,26.1,26.35,25.94,26.08,154634,0
+AVAV.US,D,20170210,000000,26.25,26.45,26.1,26.4,169853,0
+AVAV.US,D,20170213,000000,26.69,27.17,26.6001,26.74,118928,0
+AVAV.US,D,20170214,000000,26.59,27.22,26.4,26.87,157193,0
+AVAV.US,D,20170215,000000,26.87,27.2199,26.56,26.9,116171,0
+AVAV.US,D,20170216,000000,26.9,27.02,26.54,26.99,90220,0
+AVAV.US,D,20170217,000000,26.98,27.15,26.69,26.97,96590,0
+AVAV.US,D,20170221,000000,27.03,27.281,26.84,27,97920,0
+AVAV.US,D,20170222,000000,26.9,26.96,26.6119,26.95,85797,0
+AVAV.US,D,20170223,000000,27.11,27.11,26.33,26.78,115699,0
+AVAV.US,D,20170224,000000,26.56,26.7,25.92,26.58,90038,0
+AVAV.US,D,20170227,000000,26.58,27.42,26.58,27.35,126181,0
+AVAV.US,D,20170228,000000,27.34,27.47,26.82,27.02,119845,0
+AVAV.US,D,20170301,000000,27.35,27.66,27.25,27.42,112797,0
+AVAV.US,D,20170302,000000,27.44,27.5915,27,27.13,152827,0
+AVAV.US,D,20170303,000000,27.21,27.35,26.89,26.93,110679,0
+AVAV.US,D,20170306,000000,26.93,26.95,25.95,26.02,218367,0
+AVAV.US,D,20170307,000000,26.25,26.45,26,26.15,172221,0
+AVAV.US,D,20170308,000000,27.5,28.08,25.66,27.54,665643,0
+AVAV.US,D,20170309,000000,27.48,27.7,26.85,27.11,288201,0
+AVAV.US,D,20170310,000000,27.3,27.58,27.045,27.26,201827,0
+AVAV.US,D,20170313,000000,27.2701,27.93,27.14,27.59,152903,0
+AVAV.US,D,20170314,000000,27.36,27.4,26.85,27.3,138470,0
+AVAV.US,D,20170315,000000,27.34,27.69,27.07,27.56,114027,0
+AVAV.US,D,20170316,000000,27.62,28.0647,27.31,28.03,167095,0
+AVAV.US,D,20170317,000000,28.03,29.92,27.99,29.79,516643,0
+AVAV.US,D,20170320,000000,29.77,29.84,28.75,28.84,175416,0
+AVAV.US,D,20170321,000000,28.97,29.09,27.53,27.57,208702,0
+AVAV.US,D,20170322,000000,27.46,27.6,27.02,27.24,124161,0
+AVAV.US,D,20170323,000000,27.2,27.55,27.005,27.35,121254,0
+AVAV.US,D,20170324,000000,27.43,27.6125,26.81,26.97,143607,0
+AVAV.US,D,20170327,000000,26.93,27.2,26.4171,27.07,126717,0
+AVAV.US,D,20170328,000000,27.07,27.58,26.76,27.55,131518,0
+AVAV.US,D,20170329,000000,27.57,27.6699,27.08,27.54,94110,0
+AVAV.US,D,20170330,000000,27.55,27.8,27.45,27.76,113531,0
+AVAV.US,D,20170331,000000,27.75,28.165,27.6652,28.03,192646,0
+AVAV.US,D,20170403,000000,28.27,28.34,27.48,27.5,153229,0
+AVAV.US,D,20170404,000000,27.45,27.91,27.3701,27.61,113792,0
+AVAV.US,D,20170405,000000,27.76,27.87,27.15,27.28,125932,0
+AVAV.US,D,20170406,000000,27.28,27.73,26.925,27.73,147995,0
+AVAV.US,D,20170407,000000,27.9,27.97,27.41,27.96,174331,0
+AVAV.US,D,20170410,000000,27.95,28.05,27.43,27.6,110914,0
+AVAV.US,D,20170411,000000,27.53,28.37,27.42,28.33,131325,0
+AVAV.US,D,20170412,000000,28.26,28.2619,27.51,27.67,101958,0
+AVAV.US,D,20170413,000000,27.7,27.7641,27.068,27.41,107173,0
+AVAV.US,D,20170417,000000,27.47,27.87,27.335,27.86,62414,0
+AVAV.US,D,20170418,000000,27.76,28.58,27.76,28.55,153758,0
+AVAV.US,D,20170419,000000,28.58,28.9,28.32,28.59,116619,0
+AVAV.US,D,20170420,000000,28.76,29.12,28.62,28.85,77315,0
+AVAV.US,D,20170421,000000,28.82,29.14,28.71,28.73,115844,0
+AVAV.US,D,20170424,000000,29.14,29.41,29.02,29.28,113062,0
+AVAV.US,D,20170425,000000,29.48,29.96,29.44,29.58,144110,0
+AVAV.US,D,20170426,000000,29.58,29.7354,29.4,29.45,185071,0
+AVAV.US,D,20170427,000000,29.58,29.76,29.08,29.2,113349,0
+AVAV.US,D,20170428,000000,29.18,29.18,28.54,28.57,238946,0
+AVAV.US,D,20170501,000000,28.63,29.16,28.211,28.54,191107,0
+AVAV.US,D,20170502,000000,28.55,28.64,28.32,28.52,99255,0
+AVAV.US,D,20170503,000000,28.4,28.62,28.1999,28.55,102105,0
+AVAV.US,D,20170504,000000,28.6,28.71,28.13,28.66,70151,0
+AVAV.US,D,20170505,000000,28.76,28.97,28.54,28.96,64125,0
+AVAV.US,D,20170508,000000,28.97,29.21,28.78,29.18,71726,0
+AVAV.US,D,20170509,000000,29.22,29.649,28.955,29.49,75450,0
+AVAV.US,D,20170510,000000,29.47,29.73,29.27,29.66,82196,0
+AVAV.US,D,20170511,000000,29.56,29.87,29.19,29.77,69109,0
+AVAV.US,D,20170512,000000,29.73,30.5,29.42,30.4,198546,0
+AVAV.US,D,20170515,000000,30.47,31.599,30.4515,31.37,216969,0
+AVAV.US,D,20170516,000000,31.37,31.3948,30.89,31.2,164024,0
+AVAV.US,D,20170517,000000,30.85,30.92,30.3934,30.46,126610,0
+AVAV.US,D,20170518,000000,30.18,30.8,30.03,30.69,134422,0
+AVAV.US,D,20170519,000000,30.91,31.4026,30.69,30.85,128254,0
+AVAV.US,D,20170522,000000,31.05,31.65,31.05,31.46,161235,0
+AVAV.US,D,20170523,000000,31.57,31.66,31.138,31.33,168824,0
+AVAV.US,D,20170524,000000,31.32,31.455,31.1,31.26,107647,0
+AVAV.US,D,20170525,000000,31.35,31.55,31.07,31.38,123462,0
+AVAV.US,D,20170526,000000,31.35,31.35,31,31.21,79526,0
+AVAV.US,D,20170530,000000,31.15,31.2202,30.961,31.05,129282,0
+AVAV.US,D,20170531,000000,31.11,31.195,30.69,31.04,135692,0
+AVAV.US,D,20170601,000000,31.12,31.74,31.07,31.685,138473,0
+AVAV.US,D,20170602,000000,31.97,32.65,31.72,32.4,192334,0
+AVAV.US,D,20170605,000000,32.45,32.5303,31.9229,31.95,95772,0
+AVAV.US,D,20170606,000000,31.9,31.93,30.53,30.78,216001,0
+AVAV.US,D,20170607,000000,30.96,31.26,30.7001,30.99,177615,0
+AVAV.US,D,20170608,000000,30.93,31.63,30.59,31.53,164987,0
+AVAV.US,D,20170609,000000,31.58,31.845,30.9,31.09,230242,0
+AVAV.US,D,20170612,000000,31.08,31.14,30.42,30.64,127279,0
+AVAV.US,D,20170613,000000,30.86,31.3,30.85,31,133288,0
+AVAV.US,D,20170614,000000,31,31.2,30.75,31.05,131718,0
+AVAV.US,D,20170615,000000,30.77,31.41,30.77,31.4,94252,0
+AVAV.US,D,20170616,000000,31.13,31.5736,30.63,31,250816,0
+AVAV.US,D,20170619,000000,31.14,31.49,30.98,31.45,100980,0
+AVAV.US,D,20170620,000000,31.38,31.48,30.97,31.11,82523,0
+AVAV.US,D,20170621,000000,31.15,31.15,30.51,30.71,85573,0
+AVAV.US,D,20170622,000000,30.71,31.15,30.7,30.85,176136,0
+AVAV.US,D,20170623,000000,30.96,31.11,30.6515,30.77,408446,0
+AVAV.US,D,20170626,000000,30.93,31.28,30.84,30.97,219066,0
+AVAV.US,D,20170627,000000,31.11,32.6,30.97,32.49,678839,0
+AVAV.US,D,20170628,000000,30.37,35.4,30.05,35.11,1094114,0
+AVAV.US,D,20170629,000000,35.07,36.57,34.845,36.5,549409,0
+AVAV.US,D,20170630,000000,36.49,38.6,36.41,38.2,761638,0
+AVAV.US,D,20170703,000000,37.45,39.9299,37.211,39.08,540619,0
+AVAV.US,D,20170705,000000,39.34,40.1,38.96,39.51,584445,0
+AVAV.US,D,20170706,000000,39.41,39.98,37.95,38.11,554935,0
+AVAV.US,D,20170707,000000,38.2,39.13,38.2,38.67,285650,0
+AVAV.US,D,20170710,000000,38.8,39.64,38.49,39.38,408363,0
+AVAV.US,D,20170711,000000,39.06,39.83,38.98,39.42,199196,0
+AVAV.US,D,20170712,000000,39.57,39.95,39,39.73,237838,0
+AVAV.US,D,20170713,000000,39.76,40,39.33,39.36,376528,0
+AVAV.US,D,20170714,000000,39.31,39.73,39.31,39.47,229473,0
+AVAV.US,D,20170717,000000,39.47,39.63,39.09,39.29,240033,0
+AVAV.US,D,20170718,000000,39.15,39.15,38.4,38.45,203504,0
+AVAV.US,D,20170719,000000,38.45,38.77,37.9,38.24,362071,0
+AVAV.US,D,20170720,000000,38.21,38.513,38.03,38.11,328297,0
+AVAV.US,D,20170721,000000,38.44,38.53,38.13,38.3,317467,0
+AVAV.US,D,20170724,000000,38.45,38.49,38.1,38.24,183328,0
+AVAV.US,D,20170725,000000,38.4,38.71,38.02,38.15,141066,0
+AVAV.US,D,20170726,000000,38.19,38.265,37.36,37.74,229661,0
+AVAV.US,D,20170727,000000,37.83,38.04,37.14,37.66,194905,0
+AVAV.US,D,20170728,000000,37.54,37.96,37.5,37.75,154898,0
+AVAV.US,D,20170731,000000,37.76,37.8964,37.15,37.79,263836,0
+AVAV.US,D,20170801,000000,37.75,38,37.18,37.25,214021,0
+AVAV.US,D,20170802,000000,37.3,37.649,36.71,37.15,271984,0
+AVAV.US,D,20170803,000000,37.14,37.3059,36.88,37,182144,0
+AVAV.US,D,20170804,000000,37.11,37.3,36.7788,37.26,171134,0
+AVAV.US,D,20170807,000000,37.28,38.12,37.165,38.07,158339,0
+AVAV.US,D,20170808,000000,38.08,40.07,38.08,38.3,380405,0
+AVAV.US,D,20170809,000000,38.18,38.66,38.03,38.575,181768,0
+AVAV.US,D,20170810,000000,38.54,39.28,38.08,38.32,241848,0
+AVAV.US,D,20170811,000000,38.5,39.229,38.16,38.31,243604,0
+AVAV.US,D,20170814,000000,38.75,38.75,37.88,38.35,327338,0
+AVAV.US,D,20170815,000000,38.35,38.54,37.76,37.77,129279,0
+AVAV.US,D,20170816,000000,37.88,38.28,37.67,38,90241,0
+AVAV.US,D,20170817,000000,37.84,38.172,37.32,37.36,112006,0
+AVAV.US,D,20170818,000000,37.13,37.72,37.01,37.47,96924,0
+AVAV.US,D,20170821,000000,37.47,37.56,37.07,37.4,196212,0
+AVAV.US,D,20170822,000000,37.52,39.7081,37.52,39.3,369305,0
+AVAV.US,D,20170823,000000,39.27,39.88,38.461,38.57,157164,0
+AVAV.US,D,20170824,000000,38.63,39.31,38.4019,38.96,185214,0
+AVAV.US,D,20170825,000000,39.16,39.25,38.6,38.83,119133,0
+AVAV.US,D,20170828,000000,39.16,39.47,38.85,39.06,215007,0
+AVAV.US,D,20170829,000000,38.99,39.6781,38.71,39.35,375561,0
+AVAV.US,D,20170830,000000,42.77,47.03,42.5815,46.52,2816123,0
+AVAV.US,D,20170831,000000,47.03,49.18,47.0033,49.02,924391,0
+AVAV.US,D,20170901,000000,48.98,50,48.1,49.15,595180,0
+AVAV.US,D,20170905,000000,49.1,50.63,48.58,50.17,630877,0
+AVAV.US,D,20170906,000000,50.24,51.04,48.93,49.11,315382,0
+AVAV.US,D,20170907,000000,49,49.641,48.6,49.16,342120,0
+AVAV.US,D,20170908,000000,49.24,49.75,48.59,48.71,245430,0
+AVAV.US,D,20170911,000000,48.87,49.065,48.22,48.66,384952,0
+AVAV.US,D,20170912,000000,48.67,49.04,48.31,48.95,238048,0
+AVAV.US,D,20170913,000000,48.77,49.17,48.441,48.96,204348,0
+AVAV.US,D,20170914,000000,48.71,48.92,48.38,48.65,234866,0
+AVAV.US,D,20170915,000000,48.76,49.33,48.44,48.49,637038,0
+AVAV.US,D,20170918,000000,48.96,50.38,48.6933,49.13,689064,0
+AVAV.US,D,20170919,000000,49.46,51.7,49.01,51.35,524094,0
+AVAV.US,D,20170920,000000,51.87,52.32,51.2,51.89,418729,0
+AVAV.US,D,20170921,000000,52,52.084,51.1101,51.53,193170,0
+AVAV.US,D,20170922,000000,51.61,53.405,51.47,51.69,381483,0
+AVAV.US,D,20170925,000000,51.9,53.3,51.6,53.28,382493,0
+AVAV.US,D,20170926,000000,53.43,54.11,53.31,53.4,340803,0
+AVAV.US,D,20170927,000000,53.56,54.5,53.43,53.51,459434,0
+AVAV.US,D,20170928,000000,53.31,54.06,53.07,53.62,272408,0
+AVAV.US,D,20170929,000000,53.8,54.7,53.455,54.12,674744,0
+AVAV.US,D,20171002,000000,54.11,54.97,53.7701,54.95,236610,0
+AVAV.US,D,20171003,000000,55,55.43,54.77,55.42,241741,0
+AVAV.US,D,20171004,000000,55.56,55.7483,53.08,53.84,497509,0
+AVAV.US,D,20171005,000000,54.05,54.6,53.605,53.65,389015,0
+AVAV.US,D,20171006,000000,53.5,53.64,53.09,53.3,212373,0
+AVAV.US,D,20171009,000000,53.8,54.82,53.7,54.54,349901,0
+AVAV.US,D,20171010,000000,54.85,54.95,54.05,54.69,152966,0
+AVAV.US,D,20171011,000000,54.69,55,53.88,54.08,146191,0
+AVAV.US,D,20171012,000000,53.94,54.6,53.71,53.94,128539,0
+AVAV.US,D,20171013,000000,53.96,54.15,53.08,53.21,162351,0
+AVAV.US,D,20171016,000000,53.28,53.86,52.21,52.94,297127,0
+AVAV.US,D,20171017,000000,52.69,53.2,51.61,51.89,268789,0
+AVAV.US,D,20171018,000000,51.9,52.165,51.6,51.74,166717,0
+AVAV.US,D,20171019,000000,51.34,51.5,49.5008,50.64,379996,0
+AVAV.US,D,20171020,000000,50.9,52.88,50.88,52.65,302226,0
+AVAV.US,D,20171023,000000,52.66,52.7275,51.741,52.29,157104,0
+AVAV.US,D,20171024,000000,52.54,53.33,52.54,53.01,185543,0
+AVAV.US,D,20171025,000000,52.51,53.16,51.28,52.47,186700,0
+AVAV.US,D,20171026,000000,52.7,52.8842,51.54,51.65,132983,0
+AVAV.US,D,20171027,000000,51.94,51.98,51.06,51.38,160561,0
+AVAV.US,D,20171030,000000,50.76,51.44,50.08,50.74,194110,0
+AVAV.US,D,20171031,000000,50.74,51.43,50.5,51.16,158559,0
+AVAV.US,D,20171101,000000,51.52,51.54,50.39,50.86,241355,0
+AVAV.US,D,20171102,000000,50.73,51.72,50.09,51.3,307381,0
+AVAV.US,D,20171103,000000,51.08,51.2,50.33,50.35,215630,0
+AVAV.US,D,20171106,000000,50.37,50.9585,50,50.63,175388,0
+AVAV.US,D,20171107,000000,50.76,50.76,48.28,48.29,495418,0
+AVAV.US,D,20171108,000000,48,48.11,42.81,44.91,1744192,0
+AVAV.US,D,20171109,000000,43.57,44.8,42.2122,43.33,513474,0
+AVAV.US,D,20171110,000000,42.89,44.49,42.1151,43.77,278164,0
+AVAV.US,D,20171113,000000,43.46,43.72,42.38,43.52,219796,0
+AVAV.US,D,20171114,000000,43.22,43.87,42.8,42.99,240765,0
+AVAV.US,D,20171115,000000,42.63,42.99,41.53,42.16,390241,0
+AVAV.US,D,20171116,000000,42.19,43.22,42.17,42.77,170230,0
+AVAV.US,D,20171117,000000,42.52,42.98,42.4,42.73,141453,0
+AVAV.US,D,20171120,000000,42.67,43.7458,42.52,43.7,136770,0
+AVAV.US,D,20171121,000000,43.69,45.11,43.69,45.08,276674,0
+AVAV.US,D,20171122,000000,45.25,45.5,44.58,45.03,255796,0
+AVAV.US,D,20171124,000000,45.28,45.28,44.535,45,82637,0
+AVAV.US,D,20171127,000000,45,45.365,43.91,44.46,207639,0
+AVAV.US,D,20171128,000000,44.49,45.89,44.2725,45.75,194153,0
+AVAV.US,D,20171129,000000,45.9,46,44.43,44.99,303188,0
+AVAV.US,D,20171130,000000,45.45,45.75,44.99,45.58,173260,0
+AVAV.US,D,20171201,000000,45.53,45.53,43.22,44.72,328434,0
+AVAV.US,D,20171204,000000,45.5,46.56,43.71,44,419442,0
+AVAV.US,D,20171205,000000,44.05,44.74,42.96,43.25,717810,0
+AVAV.US,D,20171206,000000,52.52,58.23,52.1,54.47,4678905,0
+AVAV.US,D,20171207,000000,54.47,56.8,54.31,55.57,951868,0
+AVAV.US,D,20171208,000000,56.01,56.4,55.29,55.66,407413,0
+AVAV.US,D,20171211,000000,55.83,56.1,53.4,53.73,570413,0
+AVAV.US,D,20171212,000000,54.09,54.84,53.59,54.06,538948,0
+AVAV.US,D,20171213,000000,54.1,55.75,53.8403,54.89,362720,0
+AVAV.US,D,20171214,000000,54.89,55.4,53.95,54.5,559885,0
+AVAV.US,D,20171215,000000,55.65,56.51,54.99,55.75,1390386,0
+AVAV.US,D,20171218,000000,56.78,58.76,56.42,58.64,719554,0
+AVAV.US,D,20171219,000000,58.73,58.99,57.85,58,401084,0
+AVAV.US,D,20171220,000000,58.57,58.6016,56.34,57.34,400289,0
+AVAV.US,D,20171221,000000,57.47,57.9,56.56,57.29,261249,0
+AVAV.US,D,20171222,000000,57.27,57.35,56.34,56.67,210873,0
+AVAV.US,D,20171226,000000,56.67,57,55.71,56.29,232789,0
+AVAV.US,D,20171227,000000,56.26,57.35,56.15,56.94,233414,0
+AVAV.US,D,20171228,000000,57.16,57.83,56.88,57.38,166950,0
+AVAV.US,D,20171229,000000,57.52,57.769,56.13,56.16,314884,0
+AVAV.US,D,20180102,000000,56.4,56.93,54.4817,54.85,449989,0
+AVAV.US,D,20180103,000000,54.88,55.34,53.91,54.67,413897,0
+AVAV.US,D,20180104,000000,54.76,54.92,53.4,53.64,565742,0
+AVAV.US,D,20180105,000000,53.65,53.77,52.69,53.4,401431,0
+AVAV.US,D,20180108,000000,53.25,53.98,52.74,53.5,286130,0
+AVAV.US,D,20180109,000000,53.84,54.76,53.29,53.77,400780,0
+AVAV.US,D,20180110,000000,53.7,53.73,52.33,52.86,358287,0
+AVAV.US,D,20180111,000000,52.84,53.725,52.41,52.9,250468,0
+AVAV.US,D,20180112,000000,53.09,54.7,52.95,54.07,377056,0
+AVAV.US,D,20180116,000000,54.62,55.34,52.02,52.41,331405,0
+AVAV.US,D,20180117,000000,52.79,53.5493,52.16,53.42,174704,0
+AVAV.US,D,20180118,000000,53.42,53.6,52.27,52.71,208603,0
+AVAV.US,D,20180119,000000,52.91,53.77,52.6,53.6,170452,0
+AVAV.US,D,20180122,000000,53.5,53.5,52.57,53.07,218828,0
+AVAV.US,D,20180123,000000,53.24,53.49,52.56,52.94,166427,0
+AVAV.US,D,20180124,000000,53.05,54.15,52.8,53.32,156205,0
+AVAV.US,D,20180125,000000,53.53,54.4,53.115,53.48,286499,0
+AVAV.US,D,20180126,000000,53.79,53.91,52.63,53.17,171460,0
+AVAV.US,D,20180129,000000,53,53.499,52.35,52.81,150788,0
+AVAV.US,D,20180130,000000,52.4,52.44,50.43,51.81,261032,0
+AVAV.US,D,20180131,000000,52.08,52.09,50.541,51.36,183986,0
+AVAV.US,D,20180201,000000,51.25,52.58,50.7501,52.45,341772,0
+AVAV.US,D,20180202,000000,52.01,52.1114,49.141,49.78,412210,0
+AVAV.US,D,20180205,000000,49.23,49.78,47.41,47.43,541040,0
+AVAV.US,D,20180206,000000,46.19,48.56,45.6,47.96,335559,0
+AVAV.US,D,20180207,000000,47.9,48.79,47.48,48.11,197650,0
+AVAV.US,D,20180208,000000,48.12,48.6,46.01,46.01,241283,0
+AVAV.US,D,20180209,000000,46.39,48.57,45.785,47.98,327911,0
+AVAV.US,D,20180212,000000,48.26,49.6,47.005,49.25,256345,0
+AVAV.US,D,20180213,000000,49.03,50.25,48.75,48.94,205232,0
+AVAV.US,D,20180214,000000,48.59,51.31,48.2964,51.09,244798,0
+AVAV.US,D,20180215,000000,51.62,52.3,51.16,52.3,165304,0
+AVAV.US,D,20180216,000000,52.14,53.11,51.33,51.71,207598,0
+AVAV.US,D,20180220,000000,51.48,51.76,49.81,49.84,180463,0
+AVAV.US,D,20180221,000000,49.86,50.97,49.72,50.13,205369,0
+AVAV.US,D,20180222,000000,50.33,50.62,49.66,49.98,129953,0
+AVAV.US,D,20180223,000000,50.23,50.4089,49.41,50.19,93531,0
+AVAV.US,D,20180226,000000,50.24,50.83,50.12,50.81,224443,0
+AVAV.US,D,20180227,000000,50.94,51.86,50.07,50.18,299612,0
+AVAV.US,D,20180228,000000,50.34,50.99,49.69,49.72,184094,0
+AVAV.US,D,20180301,000000,49.67,49.67,48.2832,48.7,214666,0
+AVAV.US,D,20180302,000000,48.18,50.21,47.44,49.98,256056,0
+AVAV.US,D,20180305,000000,49.81,50.47,49.32,50.14,305873,0
+AVAV.US,D,20180306,000000,50.36,51.015,49.19,50.53,619404,0
+AVAV.US,D,20180307,000000,46.1,47,41.6,43.01,2669430,0
+AVAV.US,D,20180308,000000,43.75,45.69,42.74,45.52,926837,0
+AVAV.US,D,20180309,000000,46,47.4075,45.435,47.28,476137,0
+AVAV.US,D,20180312,000000,47.37,48.81,47.37,48.35,464512,0
+AVAV.US,D,20180313,000000,48.67,49.2,47.52,47.65,312442,0
+AVAV.US,D,20180314,000000,47.98,48.21,47.03,47.87,301898,0
+AVAV.US,D,20180315,000000,47.81,48.75,47.55,48.58,294346,0
+AVAV.US,D,20180316,000000,48.7,49.12,46.76,46.92,1249765,0
+AVAV.US,D,20180319,000000,46.59,48.25,45.9665,48.09,432075,0
+AVAV.US,D,20180320,000000,48.33,48.96,47.21,47.37,272420,0
+AVAV.US,D,20180321,000000,47.28,47.86,46.99,47.11,185151,0
+AVAV.US,D,20180322,000000,46.49,46.92,45.02,45.07,247629,0
+AVAV.US,D,20180323,000000,45.29,46.06,45.01,45.05,236300,0
+AVAV.US,D,20180326,000000,45.9,46.78,45.3,46.59,256980,0
+AVAV.US,D,20180327,000000,46.87,47.03,44.59,44.93,281410,0
+AVAV.US,D,20180328,000000,44.97,45.31,44.26,45.04,220419,0
+AVAV.US,D,20180329,000000,45.17,45.93,45.17,45.51,234041,0
+AVAV.US,D,20180402,000000,45.52,45.91,44.72,45.23,245060,0
+AVAV.US,D,20180403,000000,45.38,45.955,45.03,45.89,257078,0
+AVAV.US,D,20180404,000000,44.99,46.53,44.86,46.31,297669,0
+AVAV.US,D,20180405,000000,46.45,46.85,45.83,46.21,226728,0
+AVAV.US,D,20180406,000000,45.54,46.6,44.68,45.08,190335,0
+AVAV.US,D,20180409,000000,45.34,46.43,45.3049,45.77,223180,0
+AVAV.US,D,20180410,000000,46.55,46.74,45.36,46.37,197778,0
+AVAV.US,D,20180411,000000,54.28,55.4,49.0947,54.28,1589886,0
+AVAV.US,D,20180412,000000,54.55,56.37,53.45,55.76,509075,0
+AVAV.US,D,20180413,000000,55.96,56.88,55.1919,56.24,305235,0
+AVAV.US,D,20180416,000000,56.84,57.4,56.335,56.73,225568,0
+AVAV.US,D,20180417,000000,56.91,58.06,56.865,57.23,242189,0
+AVAV.US,D,20180418,000000,57.33,57.6,56.61,56.71,254344,0
+AVAV.US,D,20180419,000000,56.68,57.4,56.12,56.73,198974,0
+AVAV.US,D,20180420,000000,56.63,57.03,56.2,56.69,153382,0
+AVAV.US,D,20180423,000000,56.67,56.876,55.9,56.21,188008,0
+AVAV.US,D,20180424,000000,56.63,56.98,53.75,54.71,239467,0
+AVAV.US,D,20180425,000000,54.49,54.74,53.05,54.49,182256,0
+AVAV.US,D,20180426,000000,54.56,55.24,53.76,54.75,141140,0
+AVAV.US,D,20180427,000000,54.74,54.8,54,54.58,137475,0
+AVAV.US,D,20180430,000000,54.78,55.185,54.4,54.5,237371,0
+AVAV.US,D,20180501,000000,54.27,54.37,53.34,53.92,255761,0
+AVAV.US,D,20180502,000000,53.92,55.42,53.6772,54.84,196088,0
+AVAV.US,D,20180503,000000,54.55,55.87,54.41,55.23,171092,0
+AVAV.US,D,20180504,000000,55.25,56.76,54.78,56.48,207658,0
+AVAV.US,D,20180507,000000,56.61,58.555,56.61,58.46,231537,0
+AVAV.US,D,20180508,000000,58.65,61.82,58.61,60.97,418386,0
+AVAV.US,D,20180509,000000,61.24,62.195,61.2,61.27,192808,0
+AVAV.US,D,20180510,000000,61.66,61.798,60.78,60.96,165452,0
+AVAV.US,D,20180511,000000,60.73,61.12,59.65,59.86,222638,0
+AVAV.US,D,20180514,000000,60.15,60.15,57.9,57.96,296344,0
+AVAV.US,D,20180515,000000,57.45,57.95,53.82,54.15,463553,0
+AVAV.US,D,20180516,000000,54.24,54.29,51.4,52.82,746525,0
+AVAV.US,D,20180517,000000,52.86,56.415,49.6898,55.8,1870648,0
+AVAV.US,D,20180518,000000,55.58,56.155,54.61,56.09,390225,0
+AVAV.US,D,20180521,000000,55.89,57.4,55.39,57.2,336953,0
+AVAV.US,D,20180522,000000,57.5,57.54,56.11,56.16,158393,0
+AVAV.US,D,20180523,000000,55.92,56.88,55.121,56.61,206357,0
+AVAV.US,D,20180524,000000,56.72,58.86,56.36,58.06,312743,0
+AVAV.US,D,20180525,000000,57.91,58.4,57.51,57.94,178829,0
+AVAV.US,D,20180529,000000,57.6,58.35,56.96,58.03,251973,0
+AVAV.US,D,20180530,000000,58.35,58.8805,57.85,57.97,177930,0
+AVAV.US,D,20180531,000000,57.97,58.3364,57.49,57.86,133077,0
+AVAV.US,D,20180601,000000,58.36,59.29,57.915,58.5,248977,0
+AVAV.US,D,20180604,000000,58.64,60.03,57.76,59.86,247363,0
+AVAV.US,D,20180605,000000,59.83,60.52,59.587,60.35,158459,0
+AVAV.US,D,20180606,000000,60.09,60.86,60.09,60.31,127943,0
+AVAV.US,D,20180607,000000,60.3,60.45,58.44,60.13,254566,0
+AVAV.US,D,20180608,000000,60.17,61.15,59.95,61.02,268894,0
+AVAV.US,D,20180611,000000,60.86,60.86,58.5863,60.11,352386,0
+AVAV.US,D,20180612,000000,59.98,60.385,58.3,58.75,242834,0
+AVAV.US,D,20180613,000000,58.62,60.04,58.2,60,224381,0
+AVAV.US,D,20180614,000000,60.05,60.51,58.67,59.25,301421,0
+AVAV.US,D,20180615,000000,58.84,59.52,58.19,59.33,981046,0
+AVAV.US,D,20180618,000000,59,60.3099,58.5,60.26,247085,0
+AVAV.US,D,20180619,000000,59.62,59.65,57.6,57.78,304642,0
+AVAV.US,D,20180620,000000,57.9,59.86,57.37,59.77,222945,0
+AVAV.US,D,20180621,000000,59.78,59.84,58.82,59.23,167927,0
+AVAV.US,D,20180622,000000,59.62,60.16,59.065,59.42,855469,0
+AVAV.US,D,20180625,000000,59.48,60.3356,57.56,58.25,301780,0
+AVAV.US,D,20180626,000000,58.22,62.46,57.78,62.23,722112,0
+AVAV.US,D,20180627,000000,56,67.74,56,66.63,1887129,0
+AVAV.US,D,20180628,000000,63.92,69.5191,62.26,68.79,912700,0
+AVAV.US,D,20180629,000000,68.75,73.63,67.8,71.43,1533419,0
+AVAV.US,D,20180702,000000,71.21,72.53,69.84,71.29,387677,0
+AVAV.US,D,20180703,000000,71.78,72.25,68.553,70.22,257969,0
+AVAV.US,D,20180705,000000,70.49,72.09,69.96,72.06,429929,0
+AVAV.US,D,20180706,000000,71.65,72.61,69.7,72.07,281008,0
+AVAV.US,D,20180709,000000,72.95,74.05,72.2042,72.97,400054,0
+AVAV.US,D,20180710,000000,73.18,73.85,72.49,73.19,244266,0
+AVAV.US,D,20180711,000000,72.53,72.89,71.31,72.08,239645,0
+AVAV.US,D,20180712,000000,72.46,73.71,71.69,73.1,275167,0
+AVAV.US,D,20180713,000000,73.11,73.95,72.72,73.37,275455,0
+AVAV.US,D,20180716,000000,73.17,74.73,71.63,71.96,420337,0
+AVAV.US,D,20180717,000000,71.78,74.8,71.78,74.7,293852,0
+AVAV.US,D,20180718,000000,74.74,75.25,73.9,74.48,226037,0
+AVAV.US,D,20180719,000000,74.4,75.219,74.4,74.94,202970,0
+AVAV.US,D,20180720,000000,74.82,76.11,74.57,75.24,219256,0
+AVAV.US,D,20180723,000000,75.27,75.52,73.705,74.58,271559,0
+AVAV.US,D,20180724,000000,75.08,76.0866,72.81,73.34,601585,0
+AVAV.US,D,20180725,000000,73.57,74,71.87,73.64,351418,0
+AVAV.US,D,20180726,000000,73.5,75.85,73,75.2,311843,0
+AVAV.US,D,20180727,000000,75.19,76.32,71.72,72.09,406449,0
+AVAV.US,D,20180730,000000,72.37,73.675,71.21,72.66,329081,0
+AVAV.US,D,20180731,000000,73.05,74.98,73,73.61,235392,0
+AVAV.US,D,20180801,000000,73.82,75.03,73.3,74.83,251547,0
+AVAV.US,D,20180802,000000,74.59,75.93,74.17,75.82,160379,0
+AVAV.US,D,20180803,000000,75.67,76.59,74.9,75.02,185027,0
+AVAV.US,D,20180806,000000,75.2,76.29,74.98,76.06,225866,0
+AVAV.US,D,20180807,000000,76.2,76.9,75.79,76.79,168959,0
+AVAV.US,D,20180808,000000,76.82,78.84,76.2101,77.73,168565,0
+AVAV.US,D,20180809,000000,77.94,79.37,77.94,79.01,168230,0
+AVAV.US,D,20180810,000000,78.63,80.03,77.925,79.79,215229,0
+AVAV.US,D,20180813,000000,79.86,80.999,79.73,80.56,182067,0
+AVAV.US,D,20180814,000000,81.07,82.9,80.82,82.47,211026,0
+AVAV.US,D,20180815,000000,82.38,82.589,81.02,81.42,210425,0
+AVAV.US,D,20180816,000000,82.13,84.69,82.1,83.55,229431,0
+AVAV.US,D,20180817,000000,83.55,84.62,82.2716,84.47,198220,0
+AVAV.US,D,20180820,000000,84.94,86.19,84.89,85.12,242127,0
+AVAV.US,D,20180821,000000,85.35,87.53,85.31,86.18,239791,0
+AVAV.US,D,20180822,000000,86.2,87.39,85,85.55,176384,0
+AVAV.US,D,20180823,000000,85.9,86.07,84.24,84.46,200087,0
+AVAV.US,D,20180824,000000,84.78,85.56,83.24,85.32,204508,0
+AVAV.US,D,20180827,000000,85.52,86.4204,85.1,85.74,144097,0
+AVAV.US,D,20180828,000000,86.08,87.07,85.26,85.7,223875,0
+AVAV.US,D,20180829,000000,85.68,87.0561,85.3,86.21,290340,0
+AVAV.US,D,20180830,000000,86.22,87.25,85.64,85.99,155206,0
+AVAV.US,D,20180831,000000,85.6,88.46,85.1316,87.96,153674,0
+AVAV.US,D,20180904,000000,88.98,89.49,86.37,87.91,330831,0
+AVAV.US,D,20180905,000000,88,88.02,85.22,87.5,583136,0
+AVAV.US,D,20180906,000000,96.12,103.53,94,99.97,1532790,0
+AVAV.US,D,20180907,000000,100.33,103.98,99.4,100.43,496543,0
+AVAV.US,D,20180910,000000,100.5,107.24,100.17,106.11,540998,0
+AVAV.US,D,20180911,000000,105.55,109.36,103.6,107.34,510670,0
+AVAV.US,D,20180912,000000,107.87,108.66,106.28,108.13,338325,0
+AVAV.US,D,20180913,000000,108.58,113.06,108.58,111.44,746851,0
+AVAV.US,D,20180914,000000,114.22,119.95,114.15,116.51,1175777,0
+AVAV.US,D,20180917,000000,116.81,117.26,112.27,116.82,749038,0
+AVAV.US,D,20180918,000000,118,121.32,117.4,119.83,692195,0
+AVAV.US,D,20180919,000000,119.9,121,113.46,114.47,541469,0
+AVAV.US,D,20180920,000000,114.68,114.94,107.52,108.24,801299,0
+AVAV.US,D,20180921,000000,107.97,111.1,106.37,107.16,1325080,0
+AVAV.US,D,20180924,000000,106.82,109.35,106.02,106.98,405004,0
+AVAV.US,D,20180925,000000,106.75,110.79,105.26,109.18,402277,0
+AVAV.US,D,20180926,000000,109.9,111.32,108.517,108.85,333303,0
+AVAV.US,D,20180927,000000,109.44,110.66,108.1,110.49,169734,0
+AVAV.US,D,20180928,000000,110.53,112.95,110.53,112.17,294718,0
+AVAV.US,D,20181001,000000,113.28,113.63,109.03,109.69,356125,0
+AVAV.US,D,20181002,000000,109.35,111.483,107.3,109.11,301929,0
+AVAV.US,D,20181003,000000,109,110.119,106.55,108.24,294643,0
+AVAV.US,D,20181004,000000,107.8,108.07,102.68,104.29,528283,0
+AVAV.US,D,20181005,000000,107.56,107.56,100.34,102.07,380894,0
+AVAV.US,D,20181008,000000,101.37,103.84,101.04,102.64,315693,0
+AVAV.US,D,20181009,000000,102.7,103.57,97.36,98.38,418116,0
+AVAV.US,D,20181010,000000,97.34,97.69,92.65,94.41,584016,0
+AVAV.US,D,20181011,000000,93.37,95.18,91.01,91.04,335350,0
+AVAV.US,D,20181012,000000,92.87,94.03,91.243,92.69,343599,0
+AVAV.US,D,20181015,000000,92.68,95.32,91.5,93.78,219674,0
+AVAV.US,D,20181016,000000,94.86,97.41,93.5821,97.18,289484,0
+AVAV.US,D,20181017,000000,97.68,97.948,94.0884,95.51,184948,0
+AVAV.US,D,20181018,000000,95.33,95.75,91.74,93.29,189949,0
+AVAV.US,D,20181019,000000,93.74,95.83,92.13,92.84,270289,0
+AVAV.US,D,20181022,000000,92.83,93.9,91.856,93.28,154077,0
+AVAV.US,D,20181023,000000,91.85,95.04,90.4706,93.98,222877,0
+AVAV.US,D,20181024,000000,93.99,95.31,90.99,91.02,265480,0
+AVAV.US,D,20181025,000000,91.44,92.05,88.72,88.96,289960,0
+AVAV.US,D,20181026,000000,88.8,90.68,87.1,89.95,353878,0
+AVAV.US,D,20181029,000000,89.96,90.25,84.5,85.65,281105,0
+AVAV.US,D,20181030,000000,85.08,88.16,84.345,87.77,298342,0
+AVAV.US,D,20181031,000000,88.64,93.24,88.64,89.97,255717,0
+AVAV.US,D,20181101,000000,91,93.92,91,93.39,302014,0
+AVAV.US,D,20181102,000000,94.11,96.12,93.33,93.88,276247,0
+AVAV.US,D,20181105,000000,94.04,95.43,93.2,95.12,227849,0
+AVAV.US,D,20181106,000000,94.96,98.92,94.13,98.81,233331,0
+AVAV.US,D,20181107,000000,100.09,103.34,98.78,103.25,350192,0
+AVAV.US,D,20181108,000000,102.99,103.46,101.46,103.23,160271,0
+AVAV.US,D,20181109,000000,102.39,103.27,100.53,102.42,182998,0
+AVAV.US,D,20181112,000000,102.45,102.45,98.6605,99.1,181645,0
+AVAV.US,D,20181113,000000,99.53,100.222,95.16,95.7,231236,0
+AVAV.US,D,20181114,000000,95.71,96.55,94,94.5,203532,0
+AVAV.US,D,20181115,000000,93.96,98.63,93.01,98.15,139078,0
+AVAV.US,D,20181116,000000,97.9,100.78,97.045,100.03,230716,0
+AVAV.US,D,20181119,000000,100.07,100.33,93.47,93.76,234494,0
+AVAV.US,D,20181120,000000,91.73,91.9,85.74,88.98,327800,0
+AVAV.US,D,20181121,000000,91.25,91.42,88.68,89.95,129510,0
+AVAV.US,D,20181123,000000,89.04,91.16,87.0046,90.37,70295,0
+AVAV.US,D,20181126,000000,91.61,92.46,87.96,89.31,388648,0
+AVAV.US,D,20181127,000000,88.45,89.86,87.5,88.66,238210,0
+AVAV.US,D,20181128,000000,89.5,91.88,88.5279,91.88,247948,0
+AVAV.US,D,20181129,000000,91.71,94.49,90.28,91.68,281833,0
+AVAV.US,D,20181130,000000,89.77,89.77,75.27,76.6,1399221,0
+AVAV.US,D,20181203,000000,78.42,78.525,72.91,73.31,725230,0
+AVAV.US,D,20181204,000000,73.32,73.945,70.59,71.08,390652,0
+AVAV.US,D,20181206,000000,69.94,71.91,68.22,71.85,525917,0
+AVAV.US,D,20181207,000000,71.6,73.9,69.8,69.81,263633,0
+AVAV.US,D,20181210,000000,69.88,72.81,68,72,239937,0
+AVAV.US,D,20181211,000000,73.16,73.87,71.35,72.57,222129,0
+AVAV.US,D,20181212,000000,73.5,75.81,73,73.79,431678,0
+AVAV.US,D,20181213,000000,74.46,74.88,72.82,73.42,209168,0
+AVAV.US,D,20181214,000000,72.91,75.9,72.75,75.41,251123,0
+AVAV.US,D,20181217,000000,74.75,75.165,69.4214,69.86,405137,0
+AVAV.US,D,20181218,000000,70.49,73.48,70.49,72.23,326726,0
+AVAV.US,D,20181219,000000,72.25,72.3723,69.09,70.13,496666,0
+AVAV.US,D,20181220,000000,70.1,70.96,65.72,67.37,422066,0
+AVAV.US,D,20181221,000000,67.56,67.85,64.54,64.82,823405,0
+AVAV.US,D,20181224,000000,64,66.13,63.49,64.86,200075,0
+AVAV.US,D,20181226,000000,65.08,66.72,63.01,66.44,246670,0
+AVAV.US,D,20181227,000000,64.61,69.08,64.61,69,332859,0
+AVAV.US,D,20181228,000000,69.67,69.92,66.87,67.57,168336,0
+AVAV.US,D,20181231,000000,68.32,69.265,67.31,67.95,213730,0
+AVAV.US,D,20190102,000000,67.44,69.08,66.01,68.5,233058,0
+AVAV.US,D,20190103,000000,68.16,68.5,66.7821,66.97,230659,0
+AVAV.US,D,20190104,000000,68.04,69.38,67.17,68.37,358573,0
+AVAV.US,D,20190107,000000,68.1,69.9,67.2,69.59,200663,0
+AVAV.US,D,20190108,000000,70.35,73.27,70.19,72.95,223953,0
+AVAV.US,D,20190109,000000,73.35,75.21,72.75,74.81,287487,0
+AVAV.US,D,20190110,000000,74.56,74.56,72.04,73.6,206179,0
+AVAV.US,D,20190111,000000,73.18,73.9725,71.15,73.75,206203,0
+AVAV.US,D,20190114,000000,72.96,74.385,72.48,73.61,152043,0
+AVAV.US,D,20190115,000000,73.87,74.4184,72.94,73.8,230095,0
+AVAV.US,D,20190116,000000,74.02,74.74,72.605,73.1,138567,0
+AVAV.US,D,20190117,000000,72.78,75.38,72.78,74.98,186488,0
+AVAV.US,D,20190118,000000,75.53,77.49,75.5,76.75,133713,0
+AVAV.US,D,20190122,000000,76.29,76.29,72.76,73.12,154902,0
+AVAV.US,D,20190123,000000,73.71,74.99,72.21,73.6,134341,0
+AVAV.US,D,20190124,000000,74.92,77.04,74.6,76.19,287255,0
+AVAV.US,D,20190125,000000,76.58,78.78,76.27,78.7,230948,0
+AVAV.US,D,20190128,000000,78,78.39,75.82,76.16,182146,0
+AVAV.US,D,20190129,000000,76.27,78.16,75.69,76.25,226428,0
+AVAV.US,D,20190130,000000,77.31,78.41,73.67,74.66,268107,0
+AVAV.US,D,20190131,000000,74.67,78.2,73.9939,77.66,280599,0
+AVAV.US,D,20190201,000000,77.7,77.92,74.28,74.76,290852,0
+AVAV.US,D,20190204,000000,74.84,76.53,73.72,76.47,172868,0
+AVAV.US,D,20190205,000000,76.78,78,76.45,77.37,113002,0
+AVAV.US,D,20190206,000000,77.29,78.49,76.01,78.22,187499,0
+AVAV.US,D,20190207,000000,77.71,79.01,74.15,75.1,172033,0
+AVAV.US,D,20190208,000000,74.69,76.04,73.74,75.87,163535,0
+AVAV.US,D,20190211,000000,76.23,77.12,75.46,77.08,165427,0
+AVAV.US,D,20190212,000000,77.92,79.25,77.13,79.24,172017,0
+AVAV.US,D,20190213,000000,79.33,79.9,78,78.75,129413,0
+AVAV.US,D,20190214,000000,78.58,81.27,77.99,80.36,198859,0
+AVAV.US,D,20190215,000000,80.71,82.05,80.15,82,190464,0
+AVAV.US,D,20190219,000000,82.31,82.8763,81.29,81.36,146097,0
+AVAV.US,D,20190220,000000,81.47,82.92,81.195,82.73,154991,0
+AVAV.US,D,20190221,000000,82.72,82.95,80.8,81.83,144416,0
+AVAV.US,D,20190222,000000,82.43,82.63,81.22,82.46,186531,0
+AVAV.US,D,20190225,000000,82.79,83.5,80.92,81.4,232404,0
+AVAV.US,D,20190226,000000,81.38,81.38,77.86,78.06,233712,0
+AVAV.US,D,20190227,000000,78.07,80.8682,77.5,80.43,221372,0
+AVAV.US,D,20190228,000000,80.18,81.12,79.2148,79.67,191317,0
+AVAV.US,D,20190301,000000,80.16,80.16,78.06,79.44,181842,0
+AVAV.US,D,20190304,000000,79.69,80.55,76.35,76.97,259922,0
+AVAV.US,D,20190305,000000,77.26,78.4476,76.34,76.74,530174,0
+AVAV.US,D,20190306,000000,86.77,95.38,83.77,83.95,2450609,0
+AVAV.US,D,20190307,000000,83.6,83.6,77.04,78.81,610141,0
+AVAV.US,D,20190308,000000,78.02,79.04,76.5201,78.69,244584,0
+AVAV.US,D,20190311,000000,78.72,78.72,75.73,78.38,406175,0
+AVAV.US,D,20190312,000000,78.29,80.79,77.39,80.62,338769,0
+AVAV.US,D,20190313,000000,81.26,82.2593,78.6,78.89,365731,0
+AVAV.US,D,20190314,000000,78.74,79.5,75.12,75.15,432295,0
+AVAV.US,D,20190315,000000,75,75.18,70.9,71.04,1073551,0
+AVAV.US,D,20190318,000000,71.35,72.7,70.51,71.7,464365,0
+AVAV.US,D,20190319,000000,71.88,72.3461,70.7,70.92,295848,0
+AVAV.US,D,20190320,000000,70.84,70.85,68.77,69.54,330063,0
+AVAV.US,D,20190321,000000,69.53,71.29,69.53,70.43,305156,0
+AVAV.US,D,20190322,000000,70.1337,70.19,67.2564,67.69,222095,0
+AVAV.US,D,20190325,000000,67.69,70.15,67.69,69.22,294996,0
+AVAV.US,D,20190326,000000,70.12,70.975,67.19,67.5,323679,0
+AVAV.US,D,20190327,000000,67.36,68.16,65.67,66.89,259053,0
+AVAV.US,D,20190328,000000,67.15,68.99,66.51,68.46,157566,0
+AVAV.US,D,20190329,000000,68.94,69.67,67.94,68.41,182805,0
+AVAV.US,D,20190401,000000,68.72,70.44,68.72,69.67,164843,0
+AVAV.US,D,20190402,000000,69.69,70.81,68.83,69.07,268236,0
+AVAV.US,D,20190403,000000,69.78,70.635,68.02,68.33,283593,0
+AVAV.US,D,20190404,000000,68.15,69.45,67.75,68.15,189008,0
+AVAV.US,D,20190405,000000,68.11,68.865,68,68.6,191289,0
+AVAV.US,D,20190408,000000,68.37,68.37,67.08,67.93,157680,0
+AVAV.US,D,20190409,000000,67.8,67.8,65.88,65.99,220395,0
+AVAV.US,D,20190410,000000,66.23,66.74,65.38,66.31,344157,0
+AVAV.US,D,20190411,000000,66.03,68.6,65.93,67.94,196654,0
+AVAV.US,D,20190412,000000,68.76,68.76,67.03,67.82,150862,0
+AVAV.US,D,20190415,000000,67.93,68.78,66.17,66.63,171960,0
+AVAV.US,D,20190416,000000,67,67.6199,66.03,66.75,155864,0
+AVAV.US,D,20190417,000000,65.18,67.05,64.05,65.18,217186,0
+AVAV.US,D,20190418,000000,65.23,67.55,64.59,67.14,246239,0
+AVAV.US,D,20190422,000000,67,67.1,65.94,66.97,179320,0
+AVAV.US,D,20190423,000000,67.3,69.31,66.94,68.65,219440,0
+AVAV.US,D,20190424,000000,68.8,69.35,67.69,68.02,228543,0
+AVAV.US,D,20190425,000000,67.68,69.11,66.65,68.88,251954,0
+AVAV.US,D,20190426,000000,68.87,69.68,68.2393,69.53,148077,0
+AVAV.US,D,20190429,000000,69.53,71.24,69.08,70.85,187587,0
+AVAV.US,D,20190430,000000,70.85,71.01,68.195,68.56,255075,0
+AVAV.US,D,20190501,000000,68.82,69.58,68.1124,68.29,217898,0
+AVAV.US,D,20190502,000000,68.01,68.192,66.09,67.44,135646,0
+AVAV.US,D,20190503,000000,67.97,69.26,67.5201,68.96,204890,0
+AVAV.US,D,20190506,000000,67.63,68.95,67.46,68.08,159233,0
+AVAV.US,D,20190507,000000,67.34,67.69,64.74,65.28,248342,0
+AVAV.US,D,20190508,000000,65.56,66.55,65,65.75,153468,0
+AVAV.US,D,20190509,000000,65.29,65.92,64.6,65.59,170753,0
+AVAV.US,D,20190510,000000,65.57,66.25,64.22,65.84,121967,0
+AVAV.US,D,20190513,000000,64.37,64.6184,62.5,63.47,218667,0
+AVAV.US,D,20190514,000000,67.4,70.85,65.72,69.61,435081,0
+AVAV.US,D,20190515,000000,68.64,69.04,67.37,67.94,197464,0
+AVAV.US,D,20190516,000000,67.68,70.19,67.1,70.09,209717,0
+AVAV.US,D,20190517,000000,69.47,70.05,66.6201,66.76,155711,0
+AVAV.US,D,20190520,000000,67.06,68.44,66.35,68.22,118073,0
+AVAV.US,D,20190521,000000,68.76,69.93,68.45,69.8,138999,0
+AVAV.US,D,20190522,000000,69.52,69.52,68.25,68.56,119309,0
+AVAV.US,D,20190523,000000,67.96,68.5,65.18,65.66,169000,0
+AVAV.US,D,20190524,000000,66.22,66.99,65.3,66.2,78952,0
+AVAV.US,D,20190528,000000,66.28,67.8694,66.28,67.2,118378,0
+AVAV.US,D,20190529,000000,66.64,67.43,66.155,66.85,107001,0
+AVAV.US,D,20190530,000000,66.86,67.85,66.085,66.44,119694,0
+AVAV.US,D,20190531,000000,65.44,65.72,64.52,64.75,117582,0
+AVAV.US,D,20190603,000000,64.77,66.41,64.17,65.78,162992,0
+AVAV.US,D,20190604,000000,65.9,67.6707,63.17,64.16,201630,0
+AVAV.US,D,20190605,000000,64.31,66.43,63.885,65.5,130237,0
+AVAV.US,D,20190606,000000,65.81,65.81,63.5275,64.32,143686,0
+AVAV.US,D,20190607,000000,64.32,64.9733,63.86,64.02,124221,0
+AVAV.US,D,20190610,000000,64.5,64.93,63.23,63.43,144877,0
+AVAV.US,D,20190611,000000,64.08,64.85,61.72,62.98,184814,0
+AVAV.US,D,20190612,000000,62.81,62.86,61.385,62.43,239834,0
+AVAV.US,D,20190613,000000,62.56,63.66,62.24,63.62,210639,0
+AVAV.US,D,20190614,000000,63.3,63.625,62.42,62.55,151916,0
+AVAV.US,D,20190617,000000,62.47,62.89,61.16,61.49,199219,0
+AVAV.US,D,20190618,000000,62.33,62.64,60.95,61.45,165330,0
+AVAV.US,D,20190619,000000,61.17,62.09,61.09,61.9,198220,0
+AVAV.US,D,20190620,000000,62.84,65.42,62.11,65.24,244092,0
+AVAV.US,D,20190621,000000,64.87,64.87,62.56,63.99,690477,0
+AVAV.US,D,20190624,000000,63.87,63.895,61.5,61.82,384218,0
+AVAV.US,D,20190625,000000,61.96,62.7,61.09,61.31,455171,0
+AVAV.US,D,20190626,000000,57,60.75,55.15,55.89,1370646,0
+AVAV.US,D,20190627,000000,55.97,56.31,54.61,55.48,591211,0
+AVAV.US,D,20190628,000000,55.62,57.09,54.7075,56.77,427363,0
+AVAV.US,D,20190701,000000,57.21,57.59,55.04,55.12,298259,0
+AVAV.US,D,20190702,000000,55,55.99,53.9,55.33,284722,0
+AVAV.US,D,20190703,000000,55.69,56.85,55.164,55.73,131783,0
+AVAV.US,D,20190705,000000,55.7,56.37,54.88,56.31,126977,0
+AVAV.US,D,20190708,000000,56.45,58.24,56.3,57.69,320445,0
+AVAV.US,D,20190709,000000,57.22,57.66,56.75,56.78,164413,0
+AVAV.US,D,20190710,000000,56.85,57.46,54.93,55.05,202076,0
+AVAV.US,D,20190711,000000,55.01,55.7,54.2,55.37,190827,0
+AVAV.US,D,20190712,000000,55.11,56.04,55,55.85,174622,0
+AVAV.US,D,20190715,000000,55.9,55.96,54.97,55.39,148956,0
+AVAV.US,D,20190716,000000,55.44,56.365,55.32,55.45,146043,0
+AVAV.US,D,20190717,000000,55.35,55.35,53.84,54.37,188570,0
+AVAV.US,D,20190718,000000,53.91,54.46,53.1,53.95,190640,0
+AVAV.US,D,20190719,000000,53.97,55.18,53.97,54.27,196266,0
+AVAV.US,D,20190722,000000,54.36,54.8,53.2524,53.96,137378,0
+AVAV.US,D,20190723,000000,54.07,54.67,53.53,53.85,143655,0
+AVAV.US,D,20190724,000000,53.32,55.625,53,55.05,172013,0
+AVAV.US,D,20190725,000000,55.42,55.53,54.18,54.27,136544,0
+AVAV.US,D,20190726,000000,54.31,54.63,53.345,54.22,124366,0
+AVAV.US,D,20190729,000000,54.18,54.93,53.62,54.63,132703,0
+AVAV.US,D,20190730,000000,54.2,56.03,54.04,56.01,146201,0
+AVAV.US,D,20190731,000000,56.23,56.99,54.81,54.85,156353,0
+AVAV.US,D,20190801,000000,54.85,55.33,52.72,52.91,147335,0
+AVAV.US,D,20190802,000000,52.67,53.08,51.59,52.54,155886,0
+AVAV.US,D,20190805,000000,51.46,51.71,50.15,50.97,179936,0
+AVAV.US,D,20190806,000000,51.36,51.92,50.31,51.34,169190,0
+AVAV.US,D,20190807,000000,50.6,51.65,50.1787,50.94,160393,0
+AVAV.US,D,20190808,000000,51.14,54.16,51.14,53.3,216503,0
+AVAV.US,D,20190809,000000,53.15,53.43,51.85,52.44,138045,0
+AVAV.US,D,20190812,000000,52.11,52.435,50.86,50.99,109022,0
+AVAV.US,D,20190813,000000,50.91,51.99,50.8756,51.74,93036,0
+AVAV.US,D,20190814,000000,50.9,51.23,49.69,50.63,139146,0
+AVAV.US,D,20190815,000000,50.49,51.63,49.9475,51.3,114598,0
+AVAV.US,D,20190816,000000,51.77,53.305,51.77,52.52,119280,0
+AVAV.US,D,20190819,000000,53.17,53.685,52.17,52.47,140531,0
+AVAV.US,D,20190820,000000,52.17,52.8,51.72,51.94,125164,0
+AVAV.US,D,20190821,000000,52.63,53.56,52,53.05,136974,0
+AVAV.US,D,20190822,000000,53.37,53.37,51.95,52.78,117556,0
+AVAV.US,D,20190823,000000,52.5,52.9,50.59,50.78,158938,0
+AVAV.US,D,20190826,000000,50.35,50.98,48.61,49.74,201743,0
+AVAV.US,D,20190827,000000,50.05,50.17,48.83,49.54,193809,0
+AVAV.US,D,20190828,000000,49.57,52.46,49.55,51.5,154508,0
+AVAV.US,D,20190829,000000,52.05,53.2425,51.39,51.52,134310,0
+AVAV.US,D,20190830,000000,51.68,52.24,51.33,51.53,219776,0
+AVAV.US,D,20190903,000000,51.03,52.4,50.39,51.51,344229,0
+AVAV.US,D,20190904,000000,52.02,53.64,51.84,52.76,326610,0
+AVAV.US,D,20190905,000000,57.28,58.55,54.1,55.33,631757,0
+AVAV.US,D,20190906,000000,55.68,57.24,54.99,56.94,295136,0
+AVAV.US,D,20190909,000000,58.16,58.4,56.1,57.12,252390,0
+AVAV.US,D,20190910,000000,56.87,60.09,56.44,59.65,239533,0
+AVAV.US,D,20190911,000000,59.75,60.29,58.27,60.17,202006,0
+AVAV.US,D,20190912,000000,60.44,62.29,58.9854,61.63,219780,0
+AVAV.US,D,20190913,000000,61.74,62.61,60.2,60.88,199349,0
+AVAV.US,D,20190916,000000,63.01,63.96,61,63.59,372168,0
+AVAV.US,D,20190917,000000,63.36,63.728,61.65,62.28,299159,0
+AVAV.US,D,20190918,000000,62.04,62.51,60.82,62.16,179903,0
+AVAV.US,D,20190919,000000,62.26,62.3,61.1,61.15,213620,0
+AVAV.US,D,20190920,000000,61.22,62.07,60.32,61.27,662692,0
+AVAV.US,D,20190923,000000,61.25,61.96,60.46,61.32,127469,0
+AVAV.US,D,20190924,000000,61.24,61.78,59.23,59.46,169369,0
+AVAV.US,D,20190925,000000,59.03,59.84,54.97,55.51,338711,0
+AVAV.US,D,20190926,000000,55.38,55.51,52.53,52.56,351733,0
+AVAV.US,D,20190927,000000,52.85,53.86,52.28,53.28,330885,0
+AVAV.US,D,20190930,000000,53.11,53.85,52.6639,53.56,178002,0
+AVAV.US,D,20191001,000000,54.04,54.4249,51.46,52,251896,0
+AVAV.US,D,20191002,000000,51.35,52.72,51.35,52.65,216380,0
+AVAV.US,D,20191003,000000,52.31,53.33,51.91,53.26,153471,0
+AVAV.US,D,20191004,000000,53.35,54.51,52.815,54.42,121800,0
+AVAV.US,D,20191007,000000,54.12,54.86,53.31,54.38,113556,0
+AVAV.US,D,20191008,000000,53.95,55.26,53.38,54.53,125683,0
+AVAV.US,D,20191009,000000,54.85,54.8866,54.07,54.6,88997,0
+AVAV.US,D,20191010,000000,54.85,55.28,54.32,54.91,99888,0
+AVAV.US,D,20191011,000000,55.71,57.31,55.65,56.38,159340,0
+AVAV.US,D,20191014,000000,56.06,57.24,55.59,57.16,127849,0
+AVAV.US,D,20191015,000000,57.13,57.66,56.7719,57.06,97226,0
+AVAV.US,D,20191016,000000,58.85,62.33,58.69,59.16,385796,0
+AVAV.US,D,20191017,000000,59.66,60.66,58.47,58.62,256196,0
+AVAV.US,D,20191018,000000,58.23,58.54,56.97,57.84,158824,0
+AVAV.US,D,20191021,000000,58.17,59.21,57.91,57.97,149542,0
+AVAV.US,D,20191022,000000,57.93,58.78,57.2,57.28,130598,0
+AVAV.US,D,20191023,000000,57.16,57.88,56.45,57.67,164765,0
+AVAV.US,D,20191024,000000,57.75,59.05,57.64,58.76,90943,0
+AVAV.US,D,20191025,000000,58.59,58.9092,56.48,56.79,143500,0
+AVAV.US,D,20191028,000000,57.26,60.2,57.26,60.01,233806,0
+AVAV.US,D,20191029,000000,60.21,60.426,58.04,58.85,188783,0
+AVAV.US,D,20191030,000000,58.69,59.59,58.07,59.52,134908,0
+AVAV.US,D,20191031,000000,59.23,59.38,57.51,57.98,105865,0
+AVAV.US,D,20191101,000000,58.25,60.92,58.25,60.415,146621,0
+AVAV.US,D,20191104,000000,61.1,61.55,58.9,58.945,130096,0
+AVAV.US,D,20191105,000000,59.1,59.86,58.635,59.6,158801,0
+AVAV.US,D,20191106,000000,59.71,60,58.88,59.94,140402,0
+AVAV.US,D,20191107,000000,60.54,61,59.92,60.4,131026,0
+AVAV.US,D,20191108,000000,60.51,62.26,60.262,61.78,133530,0
+AVAV.US,D,20191111,000000,61.43,62.15,60.76,62.04,105782,0
+AVAV.US,D,20191112,000000,61.79,62.41,60.52,60.87,198695,0
+AVAV.US,D,20191113,000000,60.49,61.54,60.2201,61.5,122096,0
+AVAV.US,D,20191114,000000,61.39,62.6244,61.39,62.1,94336,0
+AVAV.US,D,20191115,000000,62.52,63.27,62.11,62.68,96965,0
+AVAV.US,D,20191118,000000,62.58,62.67,61.6,61.76,102267,0
+AVAV.US,D,20191119,000000,62,62,60.77,60.84,85602,0
+AVAV.US,D,20191120,000000,60.73,61.27,59.88,60.12,212231,0
+AVAV.US,D,20191121,000000,60.27,60.39,58.03,59.17,153326,0
+AVAV.US,D,20191122,000000,59.44,59.76,58.18,58.4,115122,0
+AVAV.US,D,20191125,000000,58.73,60.835,58.55,60.44,142176,0
+AVAV.US,D,20191126,000000,60.64,63.4,60.18,61.72,252759,0
+AVAV.US,D,20191127,000000,62.02,63.05,61.2173,61.89,201514,0
+AVAV.US,D,20191129,000000,61.8,61.8,60.75,61.34,91042,0
+AVAV.US,D,20191202,000000,65,66.33,62.99,63.75,317882,0
+AVAV.US,D,20191203,000000,62.45,65.03,62.414,64.61,406097,0
+AVAV.US,D,20191204,000000,66.12,68.35,60.24,61.28,691214,0
+AVAV.US,D,20191205,000000,61.38,61.95,59.95,61.59,257509,0
+AVAV.US,D,20191206,000000,62.35,63.44,61.85,62.5,211354,0
+AVAV.US,D,20191209,000000,62.51,62.89,61.12,61.3,203332,0
+AVAV.US,D,20191210,000000,61.12,61.25,59.947,60.63,132897,0
+AVAV.US,D,20191211,000000,60.74,62.07,60.51,61.98,127831,0
+AVAV.US,D,20191212,000000,62.08,63.23,61.66,62.92,207392,0
+AVAV.US,D,20191213,000000,62.8,63.45,61.65,61.81,125666,0
+AVAV.US,D,20191216,000000,61.51,63.55,61.51,62.67,197492,0
+AVAV.US,D,20191217,000000,62.61,63.53,62.13,63.37,178163,0
+AVAV.US,D,20191218,000000,63.32,63.4532,62.59,62.91,144470,0
+AVAV.US,D,20191219,000000,62.95,64.18,62.95,64.03,120095,0
+AVAV.US,D,20191220,000000,64.11,64.6879,63.23,63.4,556848,0
+AVAV.US,D,20191223,000000,63.5,64.5,63.22,64.35,185820,0
+AVAV.US,D,20191224,000000,64.22,64.75,63.86,64.28,53321,0
+AVAV.US,D,20191226,000000,64.27,64.27,63.04,63.45,107317,0
+AVAV.US,D,20191227,000000,63.75,63.75,61.93,62.05,120602,0
+AVAV.US,D,20191230,000000,62.04,63.12,61.52,62.78,192544,0
+AVAV.US,D,20191231,000000,62.35,63.19,61.72,61.74,200194,0
+AVAV.US,D,20200102,000000,62.15,62.99,61.95,62.97,124108,0
+AVAV.US,D,20200103,000000,63.14,67.48,63.07,67.31,328606,0
+AVAV.US,D,20200106,000000,71.52,71.6,66.4,66.73,497947,0
+AVAV.US,D,20200107,000000,66.73,68.6533,66.195,68.39,211117,0
+AVAV.US,D,20200108,000000,68.89,69.5,68.17,68.56,402499,0
+AVAV.US,D,20200109,000000,69.1,70.905,68.6101,69.71,271750,0
+AVAV.US,D,20200110,000000,69.9,70.375,68.95,69.63,187854,0
+AVAV.US,D,20200113,000000,69.91,71.24,69.865,70.88,283152,0
+AVAV.US,D,20200114,000000,70.88,72.5438,70.2,71.75,197009,0
+AVAV.US,D,20200115,000000,71.68,72.7,70.16,70.5,258356,0
+AVAV.US,D,20200116,000000,70.5,71.735,70.5,71.51,145401,0
+AVAV.US,D,20200117,000000,71.95,72,70.8,70.84,118109,0
+AVAV.US,D,20200121,000000,70.32,71.1082,68.57,69.52,207596,0
+AVAV.US,D,20200122,000000,69.7,69.7347,68.33,68.55,112636,0
+AVAV.US,D,20200123,000000,68.3,68.63,67.62,68.005,143821,0
+AVAV.US,D,20200124,000000,68.34,68.56,67.09,67.93,125450,0
+AVAV.US,D,20200127,000000,66.79,67.88,66.25,67.38,375622,0
+AVAV.US,D,20200128,000000,67.53,68.25,66.9,67.4,92195,0
+AVAV.US,D,20200129,000000,67.71,67.77,66.11,66.93,136925,0
+AVAV.US,D,20200130,000000,66.22,67.02,65.94,66.92,146986,0
+AVAV.US,D,20200131,000000,66.56,66.87,66,66.61,171796,0
+AVAV.US,D,20200203,000000,66.46,68.25,66.4,68.06,220087,0
+AVAV.US,D,20200204,000000,69.12,70.42,68.63,70.35,167686,0
+AVAV.US,D,20200205,000000,71.06,72.6603,70.7044,72.16,207984,0
+AVAV.US,D,20200206,000000,72.17,72.7,69.47,69.47,184468,0
+AVAV.US,D,20200207,000000,69.57,69.88,67.6,67.8,89911,0
+AVAV.US,D,20200210,000000,67.75,68.655,67.75,68.19,78370,0
+AVAV.US,D,20200211,000000,68.96,69.7133,68.38,69.31,104384,0
+AVAV.US,D,20200212,000000,69.65,70.04,68.2723,69.46,115022,0
+AVAV.US,D,20200213,000000,69.58,70.38,69.56,69.97,147797,0
+AVAV.US,D,20200214,000000,65.1,65.5605,62.5,63.82,707698,0
+AVAV.US,D,20200218,000000,64.19,64.19,61.285,62.4,425270,0
+AVAV.US,D,20200219,000000,62.57,64.17,62.57,62.63,213809,0
+AVAV.US,D,20200220,000000,62.55,63.205,62.01,63.03,163844,0
+AVAV.US,D,20200221,000000,62.85,64.17,62.3,64.03,193807,0
+AVAV.US,D,20200224,000000,61.62,64.155,61.62,63.67,219741,0
+AVAV.US,D,20200225,000000,63.84,63.9,59.31,59.42,303320,0
+AVAV.US,D,20200226,000000,59.67,60.6,55.33,55.54,369070,0
+AVAV.US,D,20200227,000000,54.41,56.3,52.53,54.06,380639,0
+AVAV.US,D,20200228,000000,52.27,54.93,50.52,51.39,464158,0
+AVAV.US,D,20200302,000000,52.24,54.47,50.3,54.32,279599,0
+AVAV.US,D,20200303,000000,54.33,55.97,53.32,53.59,349963,0
+AVAV.US,D,20200304,000000,50.72,58.88,50.6,58.71,469338,0
+AVAV.US,D,20200305,000000,57.51,60.43,57.51,60.18,283278,0
+AVAV.US,D,20200306,000000,58.45,61.28,58.45,61.15,354509,0
+AVAV.US,D,20200309,000000,55.16,57.81,55,56.01,347874,0
+AVAV.US,D,20200310,000000,58.14,58.86,54.4,56.41,252149,0
+AVAV.US,D,20200311,000000,54.84,55.75,53.4928,54.73,180448,0
+AVAV.US,D,20200312,000000,50.42,52.08,46.105,46.715,494410,0
+AVAV.US,D,20200313,000000,48.8,50.54,46.01,50.41,316426,0
+AVAV.US,D,20200316,000000,45.36,52.19,45,51.01,448808,0
+AVAV.US,D,20200317,000000,51.81,55.7,50.8429,54.66,451822,0
+AVAV.US,D,20200318,000000,51.74,54.41,46.79,53,369336,0
+AVAV.US,D,20200319,000000,52.45,58.8,50.0014,57.39,425235,0
+AVAV.US,D,20200320,000000,57.69,59.13,53.28,53.45,376015,0
+AVAV.US,D,20200323,000000,53.45,55.39,50.78,51.9,465405,0
+AVAV.US,D,20200324,000000,54.84,56,52.03,54.14,369094,0
+AVAV.US,D,20200325,000000,54.01,55.34,51.26,52.07,544013,0
+AVAV.US,D,20200326,000000,52.75,58.5,52.17,58.04,286181,0
+AVAV.US,D,20200327,000000,56.07,57.95,53.58,55.29,306277,0
+AVAV.US,D,20200330,000000,55.61,60.5,52.96,60.14,460072,0
+AVAV.US,D,20200331,000000,59.53,61.55,58.8447,60.96,300202,0
+AVAV.US,D,20200401,000000,57.97,58.96,53.8,54.43,215559,0
+AVAV.US,D,20200402,000000,53.55,56.77,52.992,53.79,192410,0
+AVAV.US,D,20200403,000000,53.45,55.69,52.58,53.72,297654,0
+AVAV.US,D,20200406,000000,54.54,58.69,54.54,57.2,216332,0
+AVAV.US,D,20200407,000000,59.43,59.8,54.57,54.78,187606,0
+AVAV.US,D,20200408,000000,55.58,55.75,53.7,55.06,331514,0
+AVAV.US,D,20200409,000000,56.62,59.37,56.5137,59,138899,0
+AVAV.US,D,20200413,000000,57.24,58.28,56.52,57.62,153110,0
+AVAV.US,D,20200414,000000,58.5,60.765,57.65,60.23,198390,0
+AVAV.US,D,20200415,000000,59.93,59.93,57.44,58.42,197845,0
+AVAV.US,D,20200416,000000,58.14,58.88,53.15,53.53,365954,0
+AVAV.US,D,20200417,000000,55.26,58.77,55.1101,58.56,298283,0
+AVAV.US,D,20200420,000000,57.28,58.55,55.79,56.03,156220,0
+AVAV.US,D,20200421,000000,54.74,55.53,53.78,54.67,140569,0
+AVAV.US,D,20200422,000000,54.35,56.92,54.26,56.17,114046,0
+AVAV.US,D,20200423,000000,56.83,57.63,56.28,56.41,90402,0
+AVAV.US,D,20200424,000000,57.03,57.03,55.05,55.67,80761,0
+AVAV.US,D,20200427,000000,56,57.9,55.82,57.22,130801,0
+AVAV.US,D,20200428,000000,58.24,59.28,57.11,58.87,195685,0
+AVAV.US,D,20200429,000000,60.48,61.87,59.1,61.32,284203,0
+AVAV.US,D,20200430,000000,60.23,60.67,58.61,60.26,226952,0
+AVAV.US,D,20200501,000000,58.75,59.44,57.49,59.22,219597,0
+AVAV.US,D,20200504,000000,58.48,59.62,57.62,59.54,186627,0
+AVAV.US,D,20200505,000000,60.82,61.97,60,60.59,132899,0
+AVAV.US,D,20200506,000000,61,61.8,59.62,59.62,106812,0
+AVAV.US,D,20200507,000000,61.15,61.54,59.89,60.06,166880,0
+AVAV.US,D,20200508,000000,61.16,62.19,60.505,61.27,122071,0
+AVAV.US,D,20200511,000000,61,62.95,60.485,62.2,152866,0
+AVAV.US,D,20200512,000000,62.67,63.74,61.54,61.61,230521,0
+AVAV.US,D,20200513,000000,61.34,62.21,59.28,59.99,267456,0
+AVAV.US,D,20200514,000000,59.35,60.41,57.6091,60.13,202121,0
+AVAV.US,D,20200515,000000,60.35,63.1,60.005,61.88,244927,0
+AVAV.US,D,20200518,000000,62.91,66.5862,62.91,65.56,299166,0
+AVAV.US,D,20200519,000000,65.23,66.31,62.08,62.14,173800,0
+AVAV.US,D,20200520,000000,63.17,65.58,63.17,64.72,152148,0
+AVAV.US,D,20200521,000000,64.62,65.29,64.1879,64.33,115873,0
+AVAV.US,D,20200522,000000,64.85,65.35,63.82,65.35,108697,0
+AVAV.US,D,20200526,000000,67,68.83,66.86,67.19,156399,0
+AVAV.US,D,20200527,000000,68.21,70.47,66,70.16,295065,0
+AVAV.US,D,20200528,000000,71,71.05,67.5,67.93,220312,0
+AVAV.US,D,20200529,000000,67.61,71.07,66.5,70.83,275693,0
+AVAV.US,D,20200601,000000,70.96,71.7433,69.2,69.2,234917,0
+AVAV.US,D,20200602,000000,69.67,72.36,69.25,71.58,213396,0
+AVAV.US,D,20200603,000000,72.82,74.23,72.01,73.64,182917,0
+AVAV.US,D,20200604,000000,73.43,76.35,72.26,75.76,209494,0
+AVAV.US,D,20200605,000000,77.94,79.45,75.85,76.41,233061,0
+AVAV.US,D,20200608,000000,77.91,79.5359,75.03,75.52,290195,0
+AVAV.US,D,20200609,000000,74.51,74.51,72.72,73.47,263432,0
+AVAV.US,D,20200610,000000,73.7,74.677,71.38,73.27,228206,0
+AVAV.US,D,20200611,000000,70.83,70.83,67.21,67.53,300554,0
+AVAV.US,D,20200612,000000,70,71.44,67.79,69.57,246806,0
+AVAV.US,D,20200615,000000,68.15,69.77,67.78,68.72,322790,0
+AVAV.US,D,20200616,000000,71.4,72.81,70,71.24,187009,0
+AVAV.US,D,20200617,000000,71.19,71.6036,69.35,69.42,138251,0
+AVAV.US,D,20200618,000000,69.36,70.75,67.98,69.73,136024,0
+AVAV.US,D,20200619,000000,70.9,71.165,67.56,67.59,589669,0
+AVAV.US,D,20200622,000000,67.81,69.91,67.59,69.59,352905,0
+AVAV.US,D,20200623,000000,71.01,72.335,70.17,71.91,395832,0
+AVAV.US,D,20200624,000000,75.24,75.9,69.1166,71.8,571569,0
+AVAV.US,D,20200625,000000,73.495,78.85,73.0908,78.845,597657,0
+AVAV.US,D,20200626,000000,78.2,79.41,75.81,77.02,471071,0
+AVAV.US,D,20200629,000000,77.55,80.1073,77,78.32,279344,0
+AVAV.US,D,20200630,000000,78.3,80.765,77.33,79.63,413918,0
+AVAV.US,D,20200701,000000,79.49,80.0429,75.78,76.1,269276,0
+AVAV.US,D,20200702,000000,77,78.5344,76.7,77.71,166497,0
+AVAV.US,D,20200706,000000,78.85,79.7999,77.12,77.76,153179,0
+AVAV.US,D,20200707,000000,77.37,79.41,77.37,77.74,213102,0
+AVAV.US,D,20200708,000000,77.9,79.04,76.82,77.51,144253,0
+AVAV.US,D,20200709,000000,77.98,78.47,75.38,75.93,183778,0
+AVAV.US,D,20200710,000000,76.47,76.78,75.5,76.42,131820,0
+AVAV.US,D,20200713,000000,77.01,77.865,74.37,74.41,192539,0
+AVAV.US,D,20200714,000000,74.06,75.8,74.06,75.61,109286,0
+AVAV.US,D,20200715,000000,77.49,78.45,76.87,77.66,176997,0
+AVAV.US,D,20200716,000000,77.14,77.58,76.61,77.27,101044,0
+AVAV.US,D,20200717,000000,77.34,79.08,77.27,78,155759,0
+AVAV.US,D,20200720,000000,78,79.35,76.71,78.09,145991,0
+AVAV.US,D,20200721,000000,78.4,79.55,78.03,78.31,137075,0
+AVAV.US,D,20200722,000000,77.85,78.97,76.07,76.33,262355,0
+AVAV.US,D,20200723,000000,76.68,79.9799,76.325,77.61,301532,0
+AVAV.US,D,20200724,000000,77.22,77.22,74.65,75.29,220015,0
+AVAV.US,D,20200727,000000,75.09,77.685,75.09,77.5,134397,0
+AVAV.US,D,20200728,000000,77.41,78.22,76.54,76.69,91447,0
+AVAV.US,D,20200729,000000,77.1,78.56,77.1,77.69,130553,0
+AVAV.US,D,20200730,000000,76.8,78.2695,76.51,77.15,73545,0
+AVAV.US,D,20200731,000000,76.96,77.045,75.02,76.55,137257,0
+AVAV.US,D,20200803,000000,77.06,78.3,76,77.84,166410,0
+AVAV.US,D,20200804,000000,78.07,79.66,77.115,79.15,197488,0
+AVAV.US,D,20200805,000000,80,86.53,79.8,85.81,398489,0
+AVAV.US,D,20200806,000000,85.81,86.9999,81.67,83.1,179679,0
+AVAV.US,D,20200807,000000,81.7,84,80.26,81.05,159737,0
+AVAV.US,D,20200810,000000,81.05,82.06,79.89,80.26,114278,0
+AVAV.US,D,20200811,000000,81.11,82.83,79,79.54,216016,0
+AVAV.US,D,20200812,000000,80.24,82.03,80.15,81.36,112267,0
+AVAV.US,D,20200813,000000,81.61,81.72,80.73,80.9,88872,0
+AVAV.US,D,20200814,000000,80.7,81.68,80.2,81.33,87068,0
+AVAV.US,D,20200817,000000,82.18,82.9,81.07,81.98,101355,0
+AVAV.US,D,20200818,000000,82.12,82.23,80.47,80.87,79056,0
+AVAV.US,D,20200819,000000,81.14,81.65,80.215,80.31,99187,0
+AVAV.US,D,20200820,000000,79.72,80.56,78.5042,79.39,115878,0
+AVAV.US,D,20200821,000000,79.25,79.475,77.27,78.47,369256,0
+AVAV.US,D,20200824,000000,79.33,79.47,77.2101,78.29,111312,0
+AVAV.US,D,20200825,000000,78.39,78.7,77.02,78.12,94008,0
+AVAV.US,D,20200826,000000,77.87,77.87,75.71,76.66,128905,0
+AVAV.US,D,20200827,000000,77.22,77.36,75.2,76.08,145003,0
+AVAV.US,D,20200828,000000,76.74,77.03,76.13,76.87,91589,0
+AVAV.US,D,20200831,000000,76.6,76.98,76.02,76.39,190664,0
+AVAV.US,D,20200901,000000,76.01,78.87,75.78,78.76,171947,0
+AVAV.US,D,20200902,000000,79.01,79.68,77.53,78.4,94117,0
+AVAV.US,D,20200903,000000,78.23,78.4,74.742,75.14,168361,0
+AVAV.US,D,20200904,000000,75.89,76.7485,70.68,71.87,228822,0
+AVAV.US,D,20200908,000000,70.45,70.96,68.96,68.98,193553,0
+AVAV.US,D,20200909,000000,69.5,70.285,68.41,69,227443,0
+AVAV.US,D,20200910,000000,69.5,71.41,63.19,64.43,472837,0
+AVAV.US,D,20200911,000000,64.44,68.17,63.71,63.95,340966,0
+AVAV.US,D,20200914,000000,64.48,65.815,64.046,64.59,198701,0
+AVAV.US,D,20200915,000000,65.13,65.69,63.58,64.85,214526,0
+AVAV.US,D,20200916,000000,65.82,66.88,65.01,65.19,189950,0
+AVAV.US,D,20200917,000000,64.03,65.28,63.516,64.41,135249,0
+AVAV.US,D,20200918,000000,65,65,62.89,63.42,475232,0
+AVAV.US,D,20200921,000000,62,63.31,61.55,62.24,147066,0
+AVAV.US,D,20200922,000000,62.42,63.32,61.25,63.12,125977,0
+AVAV.US,D,20200923,000000,63.12,63.69,61.2,61.21,138178,0
+AVAV.US,D,20200924,000000,60.9,61.83,59.13,60.33,273685,0
+AVAV.US,D,20200925,000000,60.13,62.09,59.66,61.72,130372,0
+AVAV.US,D,20200928,000000,62.27,63.31,61.38,61.52,114872,0
+AVAV.US,D,20200929,000000,61.21,62.33,61.19,61.91,106902,0
+AVAV.US,D,20200930,000000,62.1,62.39,59.58,60.01,174452,0
+AVAV.US,D,20201001,000000,60.21,62.04,60.21,61.54,182696,0
+AVAV.US,D,20201002,000000,60.2,63.17,60.08,62.97,179161,0
+AVAV.US,D,20201005,000000,63.7,63.98,62.83,63.55,152151,0
+AVAV.US,D,20201006,000000,64.11,66.02,64.01,64.09,167206,0
+AVAV.US,D,20201007,000000,64.62,65.83,64.62,65.24,161491,0
+AVAV.US,D,20201008,000000,69.99,74.56,68.21,69.5,565182,0
+AVAV.US,D,20201009,000000,70.61,71.775,69.76,71.14,242899,0
+AVAV.US,D,20201012,000000,71.22,72.2901,71.1,71.57,158200,0
+AVAV.US,D,20201013,000000,71.62,71.62,69.35,71.45,224878,0
+AVAV.US,D,20201014,000000,71.51,72.91,71.37,71.63,197646,0
+AVAV.US,D,20201015,000000,71.33,74.15,70.71,74.03,203844,0
+AVAV.US,D,20201016,000000,74.2,75.5,74.2,75,192021,0
+AVAV.US,D,20201019,000000,75.49,76.1256,74.43,75,171269,0
+AVAV.US,D,20201020,000000,75.79,76.13,74.87,75.51,148410,0
+AVAV.US,D,20201021,000000,75.84,76.72,74.7895,75.93,119377,0
+AVAV.US,D,20201022,000000,76.44,76.9991,75,76.38,131804,0
+AVAV.US,D,20201023,000000,77.19,77.59,76.05,77.51,110276,0
+AVAV.US,D,20201026,000000,76.48,77.12,74.98,76.11,136511,0
+AVAV.US,D,20201027,000000,76,76.7,75.335,76.39,120840,0
+AVAV.US,D,20201028,000000,75.17,75.64,74.5001,75.03,165699,0
+AVAV.US,D,20201029,000000,74.94,76.59,74.1,75.95,122164,0
+AVAV.US,D,20201030,000000,75.95,77.04,74.74,76.36,131122,0
+AVAV.US,D,20201102,000000,76.9,77.63,75.13,76.01,116479,0
+AVAV.US,D,20201103,000000,76.85,77.77,75.3,76.48,107609,0
+AVAV.US,D,20201104,000000,75.82,77.52,75.705,76.87,106139,0
+AVAV.US,D,20201105,000000,77.25,77.825,76.675,77.62,114190,0
+AVAV.US,D,20201106,000000,77.62,77.77,76.2559,76.7,94325,0
+AVAV.US,D,20201109,000000,80.07,81.6,77.84,77.95,156448,0
+AVAV.US,D,20201110,000000,78.77,80.48,77.81,79.98,150204,0
+AVAV.US,D,20201111,000000,79.98,81.35,78.87,81.34,136736,0
+AVAV.US,D,20201112,000000,81.35,81.35,79.28,79.72,111578,0
+AVAV.US,D,20201113,000000,80.36,81.34,79.5505,81.22,117906,0
+AVAV.US,D,20201116,000000,82.07,83.66,81.3955,83.58,122992,0
+AVAV.US,D,20201117,000000,83.46,84.52,81.52,84.17,158008,0
+AVAV.US,D,20201118,000000,84.61,85.03,82.8,82.81,180590,0
+AVAV.US,D,20201119,000000,83.18,83.68,81.683,83.31,78381,0
+AVAV.US,D,20201120,000000,83.06,83.995,81.78,83.3,113847,0
+AVAV.US,D,20201123,000000,84.18,86.71,83.7,85.84,123483,0
+AVAV.US,D,20201124,000000,86.59,89.34,86.235,88.91,127259,0
+AVAV.US,D,20201125,000000,87.79,88.73,85.27,85.71,172111,0
+AVAV.US,D,20201127,000000,85.47,87.05,85.47,86.66,54765,0
+AVAV.US,D,20201130,000000,86.02,87.07,84.89,85.39,163390,0
+AVAV.US,D,20201201,000000,86.19,87.56,86.07,87.33,95322,0
+AVAV.US,D,20201202,000000,87.24,87.73,86.01,87.46,95419,0
+AVAV.US,D,20201203,000000,87.68,89.2,87.61,88.24,69242,0
+AVAV.US,D,20201204,000000,88.24,90.96,88,90.47,80519,0
+AVAV.US,D,20201207,000000,90.99,92.905,90.01,91.23,147125,0
+AVAV.US,D,20201208,000000,90.83,92.28,88.78,90.45,161183,0
+AVAV.US,D,20201209,000000,93.98,99.8134,87.32,88.44,363044,0
+AVAV.US,D,20201210,000000,89.52,89.52,86.04,86.45,156994,0
+AVAV.US,D,20201211,000000,85.91,87.215,83.29,83.9,159176,0
+AVAV.US,D,20201214,000000,84.4,84.8,81.13,81.25,313200,0
+AVAV.US,D,20201215,000000,82.07,83.56,80.7878,83.55,234804,0
+AVAV.US,D,20201216,000000,83.99,84.7,81.31,82.22,127148,0
+AVAV.US,D,20201217,000000,82.41,85.81,82.41,85.45,185748,0
+AVAV.US,D,20201218,000000,86.57,86.76,84.05,86.13,736305,0
+AVAV.US,D,20201221,000000,85.56,88.895,84.9417,88.18,221209,0
+AVAV.US,D,20201222,000000,89.05,91.09,88.37,89.39,150850,0
+AVAV.US,D,20201223,000000,90.13,90.77,89.8,89.96,130391,0
+AVAV.US,D,20201224,000000,90.82,91.7663,88.7046,88.97,40926,0
+AVAV.US,D,20201228,000000,89.56,90.4,89.0439,89.36,126805,0
+AVAV.US,D,20201229,000000,90.07,90.29,87.2,88.16,125186,0
+AVAV.US,D,20201230,000000,88.2,89.82,87.76,88.04,72430,0
+AVAV.US,D,20201231,000000,88.06,88.06,85.54,86.9,147534,0
+AVAV.US,D,20210104,000000,87.2,88.21,85.19,85.93,154958,0
+AVAV.US,D,20210105,000000,85.81,89.35,85.7,88.45,118399,0
+AVAV.US,D,20210106,000000,88.88,91.4,88.15,89.47,240193,0
+AVAV.US,D,20210107,000000,89.8702,91.27,88.55,90.91,113154,0
+AVAV.US,D,20210108,000000,91.97,94.04,91.22,92.69,207916,0
+AVAV.US,D,20210111,000000,91.67,93.78,91.67,93.14,143492,0
+AVAV.US,D,20210112,000000,93.48,96.05,93.41,95.67,125234,0
+AVAV.US,D,20210113,000000,96.01,96.8,95.25,96.17,131462,0
+AVAV.US,D,20210114,000000,107.1,127.7443,106,125.29,1049484,0
+AVAV.US,D,20210115,000000,122.47,125,114.5,116.64,614778,0
+AVAV.US,D,20210119,000000,121.47,134.41,120,131.09,783699,0
+AVAV.US,D,20210120,000000,139.25,139.73,129.83,131.48,415730,0
+AVAV.US,D,20210121,000000,131.13,133.03,127.17,128.84,370715,0
+AVAV.US,D,20210122,000000,127.51,133.81,123.7,133.25,319077,0
+AVAV.US,D,20210125,000000,138.13,143.715,133.37,134.2,354969,0
+AVAV.US,D,20210126,000000,131.02,134.95,125.2,125.87,315746,0
+AVAV.US,D,20210127,000000,119.5,125.9163,116.76,119.38,351609,0
+AVAV.US,D,20210128,000000,120.92,124.635,119.28,119.82,211350,0
+AVAV.US,D,20210129,000000,120.11,120.735,114.4201,114.77,206058,0
+AVAV.US,D,20210201,000000,120.04,121.2,114.71,118.5,221809,0
+AVAV.US,D,20210202,000000,121.63,121.93,117.075,118.55,231980,0
+AVAV.US,D,20210203,000000,119,121.33,117.15,121.05,202393,0
+AVAV.US,D,20210204,000000,122.6,125.18,120.18,121.66,132264,0
+AVAV.US,D,20210205,000000,122.25,123.8237,120.72,122.67,155025,0
+AVAV.US,D,20210208,000000,124.94,132.6338,123.78,132.08,298843,0
+AVAV.US,D,20210209,000000,133.53,139.22,132.66,137.94,226026,0
+AVAV.US,D,20210210,000000,142.13,142.29,133.61,137.42,217293,0
+AVAV.US,D,20210211,000000,137.62,140.35,130.5851,135.28,226173,0
+AVAV.US,D,20210212,000000,133.87,137.2399,133.27,136.59,120064,0
+AVAV.US,D,20210216,000000,138.22,138.81,134.2,134.37,186865,0
+AVAV.US,D,20210217,000000,132.14,133.34,128.34,129.57,263441,0
+AVAV.US,D,20210218,000000,127.97,127.97,122.15,123.48,196754,0
+AVAV.US,D,20210219,000000,124.43,127.8737,124.43,127.295,339791,0
+AVAV.US,D,20210222,000000,126.4,127.89,123.81,125.67,169234,0
+AVAV.US,D,20210223,000000,122.06,122.06,111.39,112.81,403321,0
+AVAV.US,D,20210224,000000,114.66,120.19,113.46,117.11,231235,0
+AVAV.US,D,20210225,000000,117.89,118.28,110.4,111.11,185718,0
+AVAV.US,D,20210226,000000,111.37,113.05,107.73,110.08,241987,0
+AVAV.US,D,20210301,000000,112.96,115.78,111.05,115.45,170188,0
+AVAV.US,D,20210302,000000,115.99,116.57,111.88,111.93,155613,0
+AVAV.US,D,20210303,000000,112.98,119.99,110.78,114.29,645073,0
+AVAV.US,D,20210304,000000,114.04,115,103.7,106.7,325203,0
+AVAV.US,D,20210305,000000,107.2,109.902,97.77,105.42,274102,0
+AVAV.US,D,20210308,000000,106.19,108.04,101.82,102.54,203091,0
+AVAV.US,D,20210309,000000,107,109.89,105.26,106.37,300180,0
+AVAV.US,D,20210310,000000,107.86,114.38,106.5,108.64,287335,0
+AVAV.US,D,20210311,000000,109.88,122.66,109.88,122.33,292835,0
+AVAV.US,D,20210312,000000,119.4,123.65,119.11,121.68,357999,0
+AVAV.US,D,20210315,000000,121.68,124.8066,119.12,119.85,205704,0
+AVAV.US,D,20210316,000000,122,123.62,117.12,118.51,185507,0
+AVAV.US,D,20210317,000000,118.45,123.06,116.5994,121.76,215297,0
+AVAV.US,D,20210318,000000,120.73,128.98,119.34,119.34,741984,0
+AVAV.US,D,20210319,000000,119.93,121.6,114.4,119.46,616681,0
+AVAV.US,D,20210322,000000,121.12,121.8696,118.0001,119.19,148187,0
+AVAV.US,D,20210323,000000,117.81,118.43,113.37,113.7,181723,0
+AVAV.US,D,20210324,000000,115.49,118.06,111.85,112.04,149567,0
+AVAV.US,D,20210325,000000,115.1874,115.54,107.75,114.65,204717,0
+AVAV.US,D,20210326,000000,115.75,118.97,114.555,118.81,132051,0
+AVAV.US,D,20210329,000000,118.32,121.85,115.18,115.19,194622,0
+AVAV.US,D,20210330,000000,114.43,119.5,114.43,117.62,317934,0
+AVAV.US,D,20210331,000000,118.06,119.58,115.67,116.06,217927,0
+AVAV.US,D,20210401,000000,118.07,121.27,117.2,119.35,132174,0
+AVAV.US,D,20210405,000000,126.76,126.76,118.5,121.64,435852,0
+AVAV.US,D,20210406,000000,121.74,122.9199,117.31,117.41,202039,0
+AVAV.US,D,20210407,000000,117.62,117.62,111.78,113.37,264241,0
+AVAV.US,D,20210408,000000,113.85,115.48,112.44,115.01,194297,0
+AVAV.US,D,20210409,000000,114.15,114.58,112.6,113.18,285366,0
+AVAV.US,D,20210412,000000,113.5,115,112,113.44,155032,0
+AVAV.US,D,20210413,000000,112.41,113.43,109.5,111.58,170665,0
+AVAV.US,D,20210414,000000,113.08,113.68,110.03,110.325,119031,0
+AVAV.US,D,20210415,000000,111.59,111.66,108.71,109.11,136787,0
+AVAV.US,D,20210416,000000,108.98,109.255,107.24,108.4,116796,0
+AVAV.US,D,20210419,000000,107.36,108,104.22,105.68,186519,0
+AVAV.US,D,20210420,000000,105.39,106.14,101.31,102.48,193044,0
+AVAV.US,D,20210421,000000,102.46,107.41,102.46,106.58,125119,0
+AVAV.US,D,20210422,000000,107.4,110.24,107.37,108.5,185841,0
+AVAV.US,D,20210423,000000,109,111.84,109,111.46,134089,0
+AVAV.US,D,20210426,000000,111.22,113.9,111.22,113.47,157564,0
+AVAV.US,D,20210427,000000,114.35,114.35,111.22,112.7,122228,0
+AVAV.US,D,20210428,000000,111.9,112.66,111.13,111.97,81236,0
+AVAV.US,D,20210429,000000,112.93,113.85,110.805,111.32,88545,0
+AVAV.US,D,20210430,000000,109.52,111.03,108.72,110.37,153769,0
+AVAV.US,D,20210503,000000,110.35,110.92,109.015,109.75,216461,0
+AVAV.US,D,20210504,000000,108.85,109.35,105.85,108.04,112159,0
+AVAV.US,D,20210505,000000,108.73,108.81,106.25,106.65,92060,0
+AVAV.US,D,20210506,000000,106.16,109.56,105.2,109.4,150443,0
+AVAV.US,D,20210507,000000,109.5,111.72,108.75,109.45,96449,0
+AVAV.US,D,20210510,000000,110.4,110.4,103.1,103.13,128462,0
+AVAV.US,D,20210511,000000,100.02,104.0394,98.18,103.35,161281,0
+AVAV.US,D,20210512,000000,102.69,103.925,100.57,101.59,185799,0
+AVAV.US,D,20210513,000000,101.95,105.05,101.42,104.23,187762,0
+AVAV.US,D,20210514,000000,104.74,107.69,103.04,107.28,153439,0
+AVAV.US,D,20210517,000000,105.96,108.02,104.6,107.97,192868,0
+AVAV.US,D,20210518,000000,108.88,111.15,105.89,106.46,158830,0
+AVAV.US,D,20210519,000000,104.82,105.97,103.77,105.92,98626,0
+AVAV.US,D,20210520,000000,106.55,108.4,105.85,108.2,85272,0
+AVAV.US,D,20210521,000000,109.75,110.98,108.06,108.06,90445,0
+AVAV.US,D,20210524,000000,108.49,108.82,106.88,107.93,100816,0
+AVAV.US,D,20210525,000000,108.55,108.67,106.51,107.34,133219,0
+AVAV.US,D,20210526,000000,107.71,109.23,105.875,108.62,114501,0
+AVAV.US,D,20210527,000000,109.59,110.7399,108.83,110.11,119463,0
+AVAV.US,D,20210528,000000,111.34,111.45,109.2,109.63,71539,0
+AVAV.US,D,20210601,000000,109.91,111.28,108.97,110.43,139679,0
+AVAV.US,D,20210602,000000,111.17,111.755,108.935,111.61,89156,0
+AVAV.US,D,20210603,000000,110,110.55,108.72,109.4,99712,0
+AVAV.US,D,20210604,000000,110.3,113.245,109.005,111.34,89367,0
+AVAV.US,D,20210607,000000,112.15,113.32,110.67,112.85,114832,0
+AVAV.US,D,20210608,000000,113.27,113.98,111.82,112.84,88717,0
+AVAV.US,D,20210609,000000,113.6,113.7375,110.195,110.22,91098,0
+AVAV.US,D,20210610,000000,110.49,111.62,108.95,110.46,75503,0
+AVAV.US,D,20210611,000000,111.16,112.5,110.08,112.49,89061,0
+AVAV.US,D,20210614,000000,112.62,113.92,111.805,113.23,150555,0
+AVAV.US,D,20210615,000000,113.89,115.08,113.28,114.24,80242,0
+AVAV.US,D,20210616,000000,114.33,115.9499,111.23,112.13,99855,0
+AVAV.US,D,20210617,000000,112.48,113.25,110.78,112.27,102416,0
+AVAV.US,D,20210618,000000,110.75,112.34,109.1258,109.81,328979,0
+AVAV.US,D,20210621,000000,110.52,111.8,110.07,111.55,101638,0
+AVAV.US,D,20210622,000000,110.98,112.49,109.92,112.06,97807,0
+AVAV.US,D,20210623,000000,112.61,113.15,110.48,111.34,187498,0
+AVAV.US,D,20210624,000000,112.34,114.12,111,113.82,118771,0
+AVAV.US,D,20210625,000000,113.99,114,111.03,111.61,210199,0
+AVAV.US,D,20210628,000000,111.67,113.01,109.79,110.71,162192,0
+AVAV.US,D,20210629,000000,110.27,110.71,106.19,109.87,245197,0
+AVAV.US,D,20210630,000000,105.6,106.465,95.55,100.15,1577860,0
+AVAV.US,D,20210701,000000,101.87,101.9201,96.16,100.5,504596,0
+AVAV.US,D,20210702,000000,100.5161,102.51,97.42,97.69,272571,0
+AVAV.US,D,20210706,000000,97,98.605,95.74,98.25,282330,0
+AVAV.US,D,20210707,000000,98.6,99.6592,96.02,98.08,174397,0
+AVAV.US,D,20210708,000000,96.1752,97.56,94.09,96.71,235566,0
+AVAV.US,D,20210709,000000,97.39,99.43,96.58,99.34,111718,0
+AVAV.US,D,20210712,000000,99.34,99.61,97.09,98.16,105894,0
+AVAV.US,D,20210713,000000,97.72,98.67,96.84,97.64,129815,0
+AVAV.US,D,20210714,000000,98.32,98.32,95.19,95.45,127383,0
+AVAV.US,D,20210715,000000,95.16,96.0169,92.945,93.94,145874,0
+AVAV.US,D,20210716,000000,95.2,95.455,93.54,94.16,113795,0
+AVAV.US,D,20210719,000000,92.4,94.3593,91.296,94.09,231624,0
+AVAV.US,D,20210720,000000,94.5,97.65,94.0601,96.85,174404,0
+AVAV.US,D,20210721,000000,97.27,98.45,97.14,98.22,110189,0
+AVAV.US,D,20210722,000000,98.41,98.66,95.83,96,78105,0
+AVAV.US,D,20210723,000000,96.37,96.58,94.82,96.4,87267,0
+AVAV.US,D,20210726,000000,96.81,97.72,95.2,95.2,93048,0
+AVAV.US,D,20210727,000000,94.15,96.42,93.33,96.32,136294,0
+AVAV.US,D,20210728,000000,97.33,99.89,97.06,99.14,150314,0
+AVAV.US,D,20210729,000000,100,101.6999,99.59,100.8,132019,0
+AVAV.US,D,20210730,000000,99.92,101.69,99.79,101.1,129779,0
+AVAV.US,D,20210802,000000,101.85,102.88,100.88,101.5,197502,0
+AVAV.US,D,20210803,000000,101.53,102.405,100.06,101.48,141451,0
+AVAV.US,D,20210804,000000,100.56,101.71,99.71,101.07,116912,0
+AVAV.US,D,20210805,000000,101.77,103.2,101.34,102.36,95271,0
+AVAV.US,D,20210806,000000,103.36,105,102.55,104.99,109487,0
+AVAV.US,D,20210809,000000,105.14,105.5096,103.42,104.17,96397,0
+AVAV.US,D,20210810,000000,104.68,105.3,103.496,104.5,88084,0
+AVAV.US,D,20210811,000000,105,105,103.22,104.62,62692,0
+AVAV.US,D,20210812,000000,104.6,105.98,102.74,103.57,83062,0
+AVAV.US,D,20210813,000000,103.83,103.83,100.7195,100.87,80279,0
+AVAV.US,D,20210816,000000,100.03,101.635,99.1766,100.23,144673,0
+AVAV.US,D,20210817,000000,99.51,100.405,98.22,99.68,123342,0
+AVAV.US,D,20210818,000000,99.71,99.72,97.75,97.89,108312,0
+AVAV.US,D,20210819,000000,96.76,98.62,96,96.9,116039,0
+AVAV.US,D,20210820,000000,96.59,99.73,96.04,99.51,98189,0
+AVAV.US,D,20210823,000000,100.76,101.4672,100.36,101.24,138625,0
+AVAV.US,D,20210824,000000,101.66,102.06,99.8,100.02,76642,0
+AVAV.US,D,20210825,000000,100.56,102.4025,100,101.31,86617,0
+AVAV.US,D,20210826,000000,101.37,101.75,99.91,101.13,107842,0
+AVAV.US,D,20210827,000000,100.72,104.18,100.525,103.44,192253,0
+AVAV.US,D,20210830,000000,104.535,104.535,102.16,102.76,86924,0
+AVAV.US,D,20210831,000000,103.11,103.6,102.11,102.36,79384,0
+AVAV.US,D,20210901,000000,103.15,105.575,101.53,103.64,111562,0
+AVAV.US,D,20210902,000000,103.73,104.29,102.49,103.53,119516,0
+AVAV.US,D,20210903,000000,104.01,104.2899,103.06,103.86,83376,0
+AVAV.US,D,20210907,000000,103.56,104.34,102.15,103,108840,0
+AVAV.US,D,20210908,000000,102.81,105.94,101.935,105.5,166768,0
+AVAV.US,D,20210909,000000,105.43,106.32,91.76,92,975576,0
+AVAV.US,D,20210910,000000,92.82,95.34,90.0004,93.85,456274,0
+AVAV.US,D,20210913,000000,94.04,94.285,88.76,91.01,397812,0
+AVAV.US,D,20210914,000000,91.5,91.5,88.85,88.93,351587,0
+AVAV.US,D,20210915,000000,88.58,89.09,86.62,87.84,337566,0
+AVAV.US,D,20210916,000000,88,88.32,86.1,87.2,225073,0
+AVAV.US,D,20210917,000000,86.38,87.105,83.46,86.25,1097177,0
+AVAV.US,D,20210920,000000,84.88,86.73,83.58,85.47,264660,0
+AVAV.US,D,20210921,000000,85.85,86.61,83.31,85.01,180888,0
+AVAV.US,D,20210922,000000,85.45,85.75,83.48,83.88,180492,0
+AVAV.US,D,20210923,000000,84.32,85,83.34,84.4,169635,0
+AVAV.US,D,20210924,000000,84.06,85.91,83.805,84.22,277948,0
+AVAV.US,D,20210927,000000,84.44,87,84.23,86.25,235445,0
+AVAV.US,D,20210928,000000,85.9,86.96,85.56,86.15,225878,0
+AVAV.US,D,20210929,000000,86.5,87.485,85.49,86.58,186352,0
+AVAV.US,D,20210930,000000,86.73,87.56,86.13,86.32,168793,0
+AVAV.US,D,20211001,000000,86.74,87.71,86.26,87.07,234433,0
+AVAV.US,D,20211004,000000,86.51,86.83,85.55,86.26,199514,0
+AVAV.US,D,20211005,000000,86.51,87.39,85.58,85.58,120330,0
+AVAV.US,D,20211006,000000,85.18,85.56,83.9261,85.26,101271,0
+AVAV.US,D,20211007,000000,86.21,87.87,86.12,87.08,93022,0
+AVAV.US,D,20211008,000000,87.42,88.03,86.6043,86.79,79180,0
+AVAV.US,D,20211011,000000,87.27,88.945,87.27,87.77,121871,0
+AVAV.US,D,20211012,000000,87.66,88.965,87.63,88.17,76989,0
+AVAV.US,D,20211013,000000,88.62,89.26,87.62,88.6,101902,0
+AVAV.US,D,20211014,000000,89.23,90.8,88.71,89.87,90257,0
+AVAV.US,D,20211015,000000,90.97,91.7575,89.88,90.09,120746,0
+AVAV.US,D,20211018,000000,89.45,90.94,89.27,90.81,82570,0
+AVAV.US,D,20211019,000000,91.29,92.63,90.7,92.58,75745,0
+AVAV.US,D,20211020,000000,92.65,93.94,92.1029,92.52,83807,0
+AVAV.US,D,20211021,000000,92.64,93.13,92.005,92.87,82587,0
+AVAV.US,D,20211022,000000,92.76,93,90.8,90.88,90305,0
+AVAV.US,D,20211025,000000,90.61,92.6,89.8138,91.87,110842,0
+AVAV.US,D,20211026,000000,91.81,92.62,89.85,90.59,93979,0
+AVAV.US,D,20211027,000000,90.16,91.35,89.28,89.93,114936,0
+AVAV.US,D,20211028,000000,90.3,91.11,87.92,88.58,148424,0
+AVAV.US,D,20211029,000000,88.59,89.22,88.15,89.11,96063,0
+AVAV.US,D,20211101,000000,89.745,92.1,89.28,91.3,101017,0
+AVAV.US,D,20211102,000000,91.73,92.7,90.8,92.7,77738,0
+AVAV.US,D,20211103,000000,92.72,94.16,92.23,94.02,76883,0
+AVAV.US,D,20211104,000000,94.43,95.44,93.64,94.27,107851,0
+AVAV.US,D,20211105,000000,95.33,96.12,94.185,95.14,119528,0
+AVAV.US,D,20211108,000000,95.44,95.85,94.11,94.3,67453,0
+AVAV.US,D,20211109,000000,94.55,95.01,93.33,93.53,85059,0
+AVAV.US,D,20211110,000000,93.28,93.705,91.3,91.83,67970,0
+AVAV.US,D,20211111,000000,91.93,93.185,90.91,91.89,65779,0
+AVAV.US,D,20211112,000000,91.91,92.155,90.99,91.59,69601,0
+AVAV.US,D,20211115,000000,91.75,92.3799,91.33,92.05,113831,0
+AVAV.US,D,20211116,000000,92.03,92.73,90.67,90.8,75706,0
+AVAV.US,D,20211117,000000,90.4,92.07,90.4,91.68,90170,0
+AVAV.US,D,20211118,000000,91.63,92.2,89.31,89.4,89404,0
+AVAV.US,D,20211119,000000,88.28,89.86,88,88.74,76581,0
+AVAV.US,D,20211122,000000,88.56,90.17,88.155,88.19,73649,0
+AVAV.US,D,20211123,000000,88.24,89.25,84.93,85.79,104455,0
+AVAV.US,D,20211124,000000,85.29,86.93,84.75,86.28,58044,0
+AVAV.US,D,20211126,000000,85.59,86.035,81.01,83.19,97480,0
+AVAV.US,D,20211129,000000,84.17,84.71,82.3,82.43,90556,0
+AVAV.US,D,20211130,000000,81.2,82.61,79.71,80.76,110534,0
+AVAV.US,D,20211201,000000,82.26,82.63,78.69,78.8,112083,0
+AVAV.US,D,20211202,000000,78.8,79.66,78.13,79.33,168580,0
+AVAV.US,D,20211203,000000,79.7,79.7,76.16,77.75,173665,0
+AVAV.US,D,20211206,000000,78.61,81.11,77.45,79.95,128384,0
+AVAV.US,D,20211207,000000,80.25,80.72,53.5,57.98,3325954,0
+AVAV.US,D,20211208,000000,55.43,64.24,55.2,61.52,1201899,0
+AVAV.US,D,20211209,000000,60.77,63.73,60.4,62.84,605106,0
+AVAV.US,D,20211210,000000,62.66,63.86,61.4901,63.07,443156,0
+AVAV.US,D,20211213,000000,63.07,63.66,59.23,60.03,530503,0
+AVAV.US,D,20211214,000000,59.94,61.9499,59.94,61.39,308182,0
+AVAV.US,D,20211215,000000,61.41,63.57,59.63,63.47,440729,0
+AVAV.US,D,20211216,000000,63.96,64.5177,61.57,62.41,289384,0
+AVAV.US,D,20211217,000000,62.68,64.54,61.415,64.13,1055118,0
+AVAV.US,D,20211220,000000,63.09,63.24,62.02,62.8,564037,0
+AVAV.US,D,20211221,000000,63.01,63.59,62,62.88,344442,0
+AVAV.US,D,20211222,000000,62.82,63.2,61.99,62.6,150783,0
+AVAV.US,D,20211223,000000,62.89,64.43,62.0898,63.75,174714,0
+AVAV.US,D,20211227,000000,63.69,63.69,62.17,63.12,172884,0
+AVAV.US,D,20211228,000000,62.95,63.9,62.19,62.8,170087,0
+AVAV.US,D,20211229,000000,62.69,62.74,61.36,61.85,130506,0
+AVAV.US,D,20211230,000000,61.81,63.26,61.81,62.2,151883,0
+AVAV.US,D,20211231,000000,62.5,63.05,61.92,62.03,149177,0
+AVAV.US,D,20220103,000000,62.53,63.33,62.26,62.73,148377,0
+AVAV.US,D,20220104,000000,62.65,63.865,62.57,63.31,145688,0
+AVAV.US,D,20220105,000000,63.4,63.95,63.01,63.38,211011,0
+AVAV.US,D,20220106,000000,63.46,64.1974,62.62,63.11,244002,0
+AVAV.US,D,20220107,000000,63.16,63.78,62.1027,62.53,245241,0
+AVAV.US,D,20220110,000000,62.25,62.72,61.14,62.25,222724,0
+AVAV.US,D,20220111,000000,61.91,62.58,60.97,62,154698,0
+AVAV.US,D,20220112,000000,62.16,62.47,61.35,61.54,296623,0
+AVAV.US,D,20220113,000000,61.55,62.48,60.6,60.85,98281,0
+AVAV.US,D,20220114,000000,60.69,61.06,59.57,60.96,220807,0
+AVAV.US,D,20220118,000000,60.69,60.77,59.06,59.12,198313,0
+AVAV.US,D,20220119,000000,59,59.7,58.1,58.19,256248,0
+AVAV.US,D,20220120,000000,58.15,60,57.51,58.03,334734,0
+AVAV.US,D,20220121,000000,57.66,58.445,56.76,57.31,340638,0
+AVAV.US,D,20220124,000000,56.32,58.54,55.13,58.38,261077,0
+AVAV.US,D,20220125,000000,57.63,58.26,56.355,56.72,378040,0
+AVAV.US,D,20220126,000000,57.02,58.27,55.63,56,187297,0
+AVAV.US,D,20220127,000000,55.8,56.7,53.86,54,238921,0
+AVAV.US,D,20220128,000000,54,54.37,52.03,53.78,226730,0
+AVAV.US,D,20220131,000000,53.8,56.92,53.8,56.92,205948,0
+AVAV.US,D,20220201,000000,57.34,57.95,55.85,57.68,203694,0
+AVAV.US,D,20220202,000000,57.59,57.75,56.23,56.76,140738,0
+AVAV.US,D,20220203,000000,56.19,57.3,56.055,56.24,111261,0
+AVAV.US,D,20220204,000000,56.26,57.09,55.3401,56.71,97525,0
+AVAV.US,D,20220207,000000,57.135,58.035,56.5029,57.51,121728,0
+AVAV.US,D,20220208,000000,57.58,59.65,57.3143,59.6,114592,0
+AVAV.US,D,20220209,000000,59.86,61.07,59.747,60.78,170307,0
+AVAV.US,D,20220210,000000,60.09,62.47,60.09,60.67,155924,0
+AVAV.US,D,20220211,000000,60.51,62.04,59.51,60.79,164380,0
+AVAV.US,D,20220214,000000,60.83,61.67,59.84,60.16,245087,0
+AVAV.US,D,20220215,000000,60.49,61.52,59.37,60.76,242553,0
+AVAV.US,D,20220216,000000,60.83,61.01,59.11,60.61,202837,0
+AVAV.US,D,20220217,000000,60.41,60.59,59.46,59.91,138999,0
+AVAV.US,D,20220218,000000,59.92,60.58,58.84,59.46,124725,0
+AVAV.US,D,20220222,000000,59.37,59.7,58.21,58.34,122924,0
+AVAV.US,D,20220223,000000,58.77,59.37,56.88,56.93,114316,0
+AVAV.US,D,20220224,000000,56.44,62.57,56,62.41,329169,0
+AVAV.US,D,20220225,000000,62.82,63.841,61.6057,62.27,328656,0
+AVAV.US,D,20220228,000000,64.42,71.48,63.99,71.05,721015,0
+AVAV.US,D,20220301,000000,71.28,72.46,69.93,71.98,477922,0
+AVAV.US,D,20220302,000000,72.83,73.88,69.18,72.77,297630,0
+AVAV.US,D,20220303,000000,73.63,73.65,70.81,72.98,322528,0
+AVAV.US,D,20220304,000000,75.99,75.99,69.68,74.24,545048,0
+AVAV.US,D,20220307,000000,74.25,81.67,74.25,80.85,636919,0
+AVAV.US,D,20220308,000000,80.47,81.43,75.17,75.6,550631,0
+AVAV.US,D,20220309,000000,75,77.01,72.56,76.46,387952,0
+AVAV.US,D,20220310,000000,75.77,78.17,75.77,77.55,230184,0
+AVAV.US,D,20220311,000000,78.03,79.54,75.08,75.74,230922,0
+AVAV.US,D,20220314,000000,76.09,76.09,72.2032,73.61,218697,0
+AVAV.US,D,20220315,000000,73.78,74.34,72.36,74.22,237508,0
+AVAV.US,D,20220316,000000,82,82.94,78.795,81.47,939086,0
+AVAV.US,D,20220317,000000,88.12,95.8,87.91,93.46,1576417,0
+AVAV.US,D,20220318,000000,93.01,99.48,93,93.19,1041171,0
+AVAV.US,D,20220321,000000,94.49,98.58,93.1,95.26,544696,0
+AVAV.US,D,20220322,000000,94.71,98.49,94.0637,97.9,358202,0
+AVAV.US,D,20220323,000000,97.62,97.8,94.4327,95.22,308617,0
+AVAV.US,D,20220324,000000,96.13,99.49,95.061,99.47,295982,0
+AVAV.US,D,20220325,000000,99.98,101.4199,98.5,99.32,305637,0
+AVAV.US,D,20220328,000000,99.3,100,96.15,96.72,272717,0
+AVAV.US,D,20220329,000000,94.7,94.8,90.64,92.89,536655,0
+AVAV.US,D,20220330,000000,93.23,95.4475,93.14,94.61,257733,0
+AVAV.US,D,20220331,000000,94.9,95.93,94.02,94.14,217931,0
+AVAV.US,D,20220401,000000,94.29,95.45,92.74,94.28,266070,0
+AVAV.US,D,20220404,000000,95.05,97.865,94.53,97.79,228535,0
+AVAV.US,D,20220405,000000,97.79,101.99,95.7,97.29,423441,0
+AVAV.US,D,20220406,000000,96.55,100.97,95.22,100.74,431254,0
+AVAV.US,D,20220407,000000,102.07,105.63,101.76,104.15,532686,0
+AVAV.US,D,20220408,000000,105,106.968,102.65,103.09,417406,0
+AVAV.US,D,20220411,000000,103.25,108.79,101.81,107.8,483364,0
+AVAV.US,D,20220412,000000,109.29,114.11,107.81,108.51,577648,0
+AVAV.US,D,20220413,000000,109,111.7899,107.88,109.19,300422,0
+AVAV.US,D,20220414,000000,109.84,110.81,106.02,109.18,254493,0
+AVAV.US,D,20220418,000000,109.13,109.77,106.73,107.48,274437,0
+AVAV.US,D,20220419,000000,107.33,108.8823,103.75,104.03,348151,0
+AVAV.US,D,20220420,000000,103.8,103.8,100.1308,100.45,380655,0
+AVAV.US,D,20220421,000000,100.54,101.87,91.3575,91.9,497150,0
+AVAV.US,D,20220422,000000,89.39,93.155,86.55,86.78,563791,0
+AVAV.US,D,20220425,000000,86.02,87.64,84.615,86.51,373460,0
+AVAV.US,D,20220426,000000,85.97,86.17,83.604,83.99,305203,0
+AVAV.US,D,20220427,000000,83.86,83.86,80.846,81.12,279861,0
+AVAV.US,D,20220428,000000,81.41,82.92,79.1409,81.72,227290,0
+AVAV.US,D,20220429,000000,82.12,83.77,79.86,80.32,273032,0
+AVAV.US,D,20220502,000000,80.78,85.865,80.47,85.73,475123,0
+AVAV.US,D,20220503,000000,86.78,87.95,83.77,86.68,410995,0
+AVAV.US,D,20220504,000000,87.19,91.38,84.91,91.01,260930,0
+AVAV.US,D,20220505,000000,90.41,90.5464,83.655,84.71,261656,0
+AVAV.US,D,20220506,000000,83.5,84.3,79.82,81.25,343192,0
+AVAV.US,D,20220509,000000,79.68,81.23,75.12,75.77,338676,0
+AVAV.US,D,20220510,000000,76.88,78.5608,75,77.66,293671,0
+AVAV.US,D,20220511,000000,77.51,78.73,74.44,74.61,214867,0
+AVAV.US,D,20220512,000000,73.57,77.45,72.53,76.04,267888,0
+AVAV.US,D,20220513,000000,77.38,80.95,77.38,80.15,287982,0
+AVAV.US,D,20220516,000000,79.18,80.5,77.97,78.61,141796,0
+AVAV.US,D,20220517,000000,80.39,82.73,79.7,81.87,190214,0
+AVAV.US,D,20220518,000000,83.6,88.33,82.58,85.51,374461,0
+AVAV.US,D,20220519,000000,84,87.31,83.67,85.35,211457,0
+AVAV.US,D,20220520,000000,88.05,90,82.63,84.54,267837,0
+AVAV.US,D,20220523,000000,84.16,86.19,83.42,85.1,184015,0
+AVAV.US,D,20220524,000000,84.08,84.2299,82.01,83.79,144748,0
+AVAV.US,D,20220525,000000,82.66,87.36,82.66,87.03,163004,0
+AVAV.US,D,20220526,000000,88.09,90.86,87.9601,90.05,199140,0
+AVAV.US,D,20220527,000000,91.1,96.3,91.1,95.99,267210,0
+AVAV.US,D,20220531,000000,95.8,97.195,91.3113,91.96,280818,0
+AVAV.US,D,20220601,000000,93.16,93.77,89.46,91.14,252032,0
+AVAV.US,D,20220602,000000,91.83,98.22,91.55,97.67,261957,0
+AVAV.US,D,20220603,000000,96.3,97.49,94.59,96.27,139906,0
+AVAV.US,D,20220606,000000,97.04,97.04,91.11,91.24,285323,0
+AVAV.US,D,20220607,000000,90.29,93.43,89.27,92.92,431758,0
+AVAV.US,D,20220608,000000,92.08,94.05,91.25,92.8,218426,0
+AVAV.US,D,20220609,000000,92.42,92.905,90.51,90.77,130806,0
+AVAV.US,D,20220610,000000,89.18,91.72,88.35,90.53,168024,0
+AVAV.US,D,20220613,000000,86.81,88.35,83.28,83.34,364518,0
+AVAV.US,D,20220614,000000,83.56,83.56,80.07,81.17,295913,0
+AVAV.US,D,20220615,000000,82.01,84.42,81.5,83.61,277345,0
+AVAV.US,D,20220616,000000,81.92,83.34,79.03,79.28,256159,0
+AVAV.US,D,20220617,000000,80.47,84.78,79.58,83.52,478105,0
+AVAV.US,D,20220621,000000,83.97,84.964,82.29,82.37,189510,0
+AVAV.US,D,20220622,000000,81.17,83.28,80.61,82.39,163102,0
+AVAV.US,D,20220623,000000,82.86,83.645,80.81,82.36,160996,0
+AVAV.US,D,20220624,000000,83.15,84.3,82.305,82.8,235330,0
+AVAV.US,D,20220627,000000,83.52,83.8599,81.25,82.83,179591,0
+AVAV.US,D,20220628,000000,83.51,84.96,81,81.71,332160,0
+AVAV.US,D,20220629,000000,73.92,78.96,70.08,77.96,1600747,0
+AVAV.US,D,20220630,000000,76.35,82.51,74.93,82.2,729556,0
+AVAV.US,D,20220701,000000,81.5,85.9999,80.96,85.91,327453,0
+AVAV.US,D,20220705,000000,84.7,84.7,79.28,83.08,380597,0
+AVAV.US,D,20220706,000000,82.84,84.37,81.16,83.07,220099,0
+AVAV.US,D,20220707,000000,83.55,85.55,82.84,85.54,229544,0
+AVAV.US,D,20220708,000000,85.34,86.12,82.18,82.81,183672,0
+AVAV.US,D,20220711,000000,82.63,82.63,79.45,80.49,240527,0
+AVAV.US,D,20220712,000000,79.83,80.47,77.58,78.15,167373,0
+AVAV.US,D,20220713,000000,76.9,77.95,75.7306,76.69,153049,0
+AVAV.US,D,20220714,000000,76.01,76.98,74.56,76.12,168593,0
+AVAV.US,D,20220715,000000,78.37,78.95,76.01,78.68,163710,0
+AVAV.US,D,20220718,000000,80.1,80.475,77.65,77.96,246943,0
+AVAV.US,D,20220719,000000,77.71,81.75,77.264,81.49,190409,0
+AVAV.US,D,20220720,000000,81.98,84.07,81.3001,82.68,212384,0
+AVAV.US,D,20220721,000000,82.12,83.36,81.49,82.92,120969,0
+AVAV.US,D,20220722,000000,83.43,83.43,80.21,81.21,163708,0
+AVAV.US,D,20220725,000000,80.98,83.68,79.68,82.94,132673,0
+AVAV.US,D,20220726,000000,82.31,83.13,81.33,81.48,126742,0
+AVAV.US,D,20220727,000000,82.14,83.22,81.51,82.71,83173,0
+AVAV.US,D,20220728,000000,82.91,85.37,81.705,85.32,144909,0
+AVAV.US,D,20220729,000000,85.32,87.42,84.78,86.64,146585,0
+AVAV.US,D,20220801,000000,85.87,88.6787,85.36,87.68,119693,0
+AVAV.US,D,20220802,000000,87.96,92.705,87.91,91.24,149218,0
+AVAV.US,D,20220803,000000,92.1,92.1,88.63,91.44,131951,0
+AVAV.US,D,20220804,000000,90.92,92.15,90.4,90.59,127079,0
+AVAV.US,D,20220805,000000,90.47,90.47,88.623,90.17,89394,0
+AVAV.US,D,20220808,000000,90.78,91.46,89,89.76,100491,0
+AVAV.US,D,20220809,000000,89.61,90.165,88.9,89.62,104891,0
+AVAV.US,D,20220810,000000,91,93.65,90.62,93.49,147769,0
+AVAV.US,D,20220811,000000,93.78,94.815,92.8,93.27,142570,0
+AVAV.US,D,20220812,000000,94.3,98.08,93.55,97.93,304088,0
+AVAV.US,D,20220815,000000,96.21,99.93,96.21,99.76,184016,0
+AVAV.US,D,20220816,000000,100,103.47,99.62,102.81,187533,0
+AVAV.US,D,20220817,000000,101.43,104.44,101.27,103.53,180591,0
+AVAV.US,D,20220818,000000,103.85,106.54,102.6099,104.03,270691,0
+AVAV.US,D,20220819,000000,102,103.45,100.32,102.62,222229,0
+AVAV.US,D,20220822,000000,101,102.49,99.83,100.05,201177,0
+AVAV.US,D,20220823,000000,100.05,100.36,93.96,94.08,227778,0
+AVAV.US,D,20220824,000000,94.26,98.27,94.26,97.61,183770,0
+AVAV.US,D,20220825,000000,98.7,101.2,98.29,100.95,229413,0
+AVAV.US,D,20220826,000000,100.77,101.0354,96.5304,97.12,145180,0
+AVAV.US,D,20220829,000000,95.58,95.79,90.79,92.06,290056,0
+AVAV.US,D,20220830,000000,92.08,92.48,88.7,89.4,244984,0
+AVAV.US,D,20220831,000000,89.4,90.35,88.59,88.65,289507,0
+AVAV.US,D,20220901,000000,87.86,87.86,81.5,83.46,597905,0
+AVAV.US,D,20220902,000000,84.07,85.31,82.11,82.91,236257,0
+AVAV.US,D,20220906,000000,82.7,88.27,82.62,87.74,331358,0
+AVAV.US,D,20220907,000000,85.92,90.28,85.92,88.67,394960,0
+AVAV.US,D,20220908,000000,87.98,105.36,86.225,101.87,1136442,0
+AVAV.US,D,20220909,000000,103.13,104.45,99.755,100.07,398670,0
+AVAV.US,D,20220912,000000,99.94,101.14,98.13,100.02,208255,0
+AVAV.US,D,20220913,000000,97.96,99.42,95.405,96.29,294247,0
+AVAV.US,D,20220914,000000,96.62,98.71,95.36,96.69,209257,0
+AVAV.US,D,20220915,000000,95.99,97.25,93.21,94.46,188095,0
+AVAV.US,D,20220916,000000,93.01,93.64,91.72,92.13,720178,0
+AVAV.US,D,20220919,000000,90.97,92.45,89.21,91.07,185610,0
+AVAV.US,D,20220920,000000,90.71,93.54,88.4,90.05,391987,0
+AVAV.US,D,20220921,000000,92.13,96.38,90.56,92.22,360858,0
+AVAV.US,D,20220922,000000,92.05,93.3,88.99,89.69,248983,0
+AVAV.US,D,20220923,000000,87.96,90.3,87.1103,88.65,266478,0
+AVAV.US,D,20220926,000000,87.81,90.36,85.27,85.66,179621,0
+AVAV.US,D,20220927,000000,86.46,87.29,83.66,83.8,218878,0
+AVAV.US,D,20220928,000000,84.55,88.11,81.65,87.34,277352,0
+AVAV.US,D,20220929,000000,86.26,87.03,81.215,82.43,283390,0
+AVAV.US,D,20220930,000000,82.29,85.65,81.8638,83.36,210542,0
+AVAV.US,D,20221003,000000,84.07,86.66,83.62,85.25,257810,0
+AVAV.US,D,20221004,000000,86.84,88.34,85.65,86.97,191282,0
+AVAV.US,D,20221005,000000,85.62,85.98,82.27,83.38,221998,0
+AVAV.US,D,20221006,000000,82.4,82.83,79.14,79.15,303122,0
+AVAV.US,D,20221007,000000,78.74,78.99,76.11,76.84,299087,0
+AVAV.US,D,20221010,000000,76.63,79.31,76.3,77.14,197707,0
+AVAV.US,D,20221011,000000,77.3,80.42,75.93,78.92,233679,0
+AVAV.US,D,20221012,000000,78.61,78.83,75.79,77.26,196504,0
+AVAV.US,D,20221013,000000,75.7,80.1534,75.4444,79.56,208354,0
+AVAV.US,D,20221014,000000,79.4,79.67,74.91,75.59,188169,0
+AVAV.US,D,20221017,000000,76.03,79.2,76.03,78.74,151475,0
+AVAV.US,D,20221018,000000,80.67,81.36,79.6704,80.02,183041,0
+AVAV.US,D,20221019,000000,79.13,81.13,78.34,79.21,133007,0
+AVAV.US,D,20221020,000000,78.68,79.95,78.03,79.46,165001,0
+AVAV.US,D,20221021,000000,79.57,80.01,78.02,79.74,214961,0
+AVAV.US,D,20221024,000000,80.36,83.57,78.6185,83.32,248919,0
+AVAV.US,D,20221025,000000,83.37,86.835,83.37,84.75,132825,0
+AVAV.US,D,20221026,000000,85.73,86.48,82.95,83.86,149714,0
+AVAV.US,D,20221027,000000,84.86,88.435,84.005,88.3,188027,0
+AVAV.US,D,20221028,000000,88.69,90.5076,87.2909,90.14,163485,0
+AVAV.US,D,20221031,000000,90.28,92.13,89.31,91.5,127727,0
+AVAV.US,D,20221101,000000,93.34,93.81,89.16,89.39,158199,0
+AVAV.US,D,20221102,000000,88.95,89.36,86.05,86.17,141288,0
+AVAV.US,D,20221103,000000,85.4,86.95,84.56,86.18,156384,0
+AVAV.US,D,20221104,000000,86.48,87.18,83.19,84.96,123341,0
+AVAV.US,D,20221107,000000,85.07,85.92,84.325,85.12,87846,0
+AVAV.US,D,20221108,000000,85.23,85.93,82.9191,83.65,99542,0
+AVAV.US,D,20221109,000000,82.88,83.48,81.45,81.52,98036,0
+AVAV.US,D,20221110,000000,86.95,94.02,86.66,92.5,350536,0
+AVAV.US,D,20221111,000000,91.58,93.29,90.62,92.93,199382,0
+AVAV.US,D,20221114,000000,92.54,92.99,89.46,89.6,165668,0
+AVAV.US,D,20221115,000000,91.37,94.2,90.4,93.73,349165,0
+AVAV.US,D,20221116,000000,93.89,94.32,90.51,90.76,118213,0
+AVAV.US,D,20221117,000000,89.21,90.72,88.18,90.51,98158,0
+AVAV.US,D,20221118,000000,93.03,93.94,91.23,92.73,164930,0
+AVAV.US,D,20221121,000000,92.73,94.32,91.11,92.7,181940,0
+AVAV.US,D,20221122,000000,92.98,92.98,88.15,90.56,375009,0
+AVAV.US,D,20221123,000000,90.56,91.0573,88.7,90.29,167359,0
+AVAV.US,D,20221125,000000,90.42,93.8,90.29,92.08,95028,0
+AVAV.US,D,20221128,000000,91.5,92.84,89.91,92.42,198843,0
+AVAV.US,D,20221129,000000,92.05,92.21,87.67,88.93,157092,0
+AVAV.US,D,20221130,000000,89.44,92.29,87.81,91.99,174572,0
+AVAV.US,D,20221201,000000,92.07,92.07,89.97,91.41,142660,0
+AVAV.US,D,20221202,000000,90.02,93.82,89.69,92.68,110111,0
+AVAV.US,D,20221205,000000,91.79,91.79,88.04,88.71,153289,0
+AVAV.US,D,20221206,000000,89.13,89.8537,84.41,85.11,244148,0
+AVAV.US,D,20221207,000000,88.61,88.61,81.74,82.37,395979,0
+AVAV.US,D,20221208,000000,82.63,84.32,81.15,82.19,213040,0
+AVAV.US,D,20221209,000000,81.59,83.0326,80.575,82.13,159260,0
+AVAV.US,D,20221212,000000,83.2,88.09,82.96,87.71,235526,0
+AVAV.US,D,20221213,000000,90.86,91.5099,85.78,85.95,242309,0
+AVAV.US,D,20221214,000000,86.34,90.03,86.165,88.09,228680,0
+AVAV.US,D,20221215,000000,87.09,88.15,85.61,88.07,211633,0
+AVAV.US,D,20221216,000000,87.29,88.45,81.34,81.86,917522,0
+AVAV.US,D,20221219,000000,81.95,83.41,80.8487,81.21,179653,0
+AVAV.US,D,20221220,000000,81.29,83.64,80.71,82.64,149917,0
+AVAV.US,D,20221221,000000,84.12,85.72,82.95,85.3,171978,0
+AVAV.US,D,20221222,000000,84.61,84.61,81.1,83.37,272563,0
+AVAV.US,D,20221223,000000,83.57,84.72,82.13,84.72,119007,0
+AVAV.US,D,20221227,000000,85.25,85.3191,82.55,82.67,84014,0
+AVAV.US,D,20221228,000000,82.67,84.07,82.4,82.7,84322,0
+AVAV.US,D,20221229,000000,84.02,85.66,83,85.41,102866,0
+AVAV.US,D,20221230,000000,85.04,86.0999,83.7,85.66,153766,0
+AVAV.US,D,20230103,000000,86.62,86.62,82.88,83.84,147001,0
+AVAV.US,D,20230104,000000,84.15,85.09,82.1,82.69,140326,0
+AVAV.US,D,20230105,000000,82.39,83.88,81.12,82.45,88731,0
+AVAV.US,D,20230106,000000,83.46,86.39,83.065,86.11,230107,0
+AVAV.US,D,20230109,000000,89.55,90.4,87.52,89.73,270191,0
+AVAV.US,D,20230110,000000,90.01,90.65,89.01,89.82,186593,0
+AVAV.US,D,20230111,000000,90.76,91.43,88.83,89.73,147984,0
+AVAV.US,D,20230112,000000,90.37,90.37,87.52,88.2,113326,0
+AVAV.US,D,20230113,000000,87.59,88.46,86.2298,88.31,112240,0
+AVAV.US,D,20230117,000000,88.1,89.39,87.24,87.39,89952,0
+AVAV.US,D,20230118,000000,88.4,88.61,82.64,84.14,279192,0
+AVAV.US,D,20230119,000000,83.51,83.58,81.775,82.19,158563,0
+AVAV.US,D,20230120,000000,83.05,83.24,81.04,82.91,124632,0
+AVAV.US,D,20230123,000000,83,85.56,82.91,85.56,100085,0
+AVAV.US,D,20230124,000000,85.05,85.88,83.8,85.72,113422,0
+AVAV.US,D,20230125,000000,84.84,85.88,84.31,85.83,71977,0
+AVAV.US,D,20230126,000000,86.65,88.73,85.96,88.3,102796,0
+AVAV.US,D,20230127,000000,88.4,90.32,87.85,88.6,167194,0
+AVAV.US,D,20230130,000000,88.2,89.35,87.28,87.69,100593,0
+AVAV.US,D,20230131,000000,88.01,89.24,87.97,88.97,137409,0
+AVAV.US,D,20230201,000000,89.1,91.62,88.54,90.54,173996,0
+AVAV.US,D,20230202,000000,91.46,94.69,91.165,94,231113,0
+AVAV.US,D,20230203,000000,93.08,95.5,91.86,91.96,237047,0
+AVAV.US,D,20230206,000000,91.62,93.24,90.81,91.78,98296,0
+AVAV.US,D,20230207,000000,91.78,91.78,88.2,91.22,154698,0
+AVAV.US,D,20230208,000000,90.52,90.82,88.74,89.01,102122,0
+AVAV.US,D,20230209,000000,89.19,90.105,85.97,86.74,138211,0
+AVAV.US,D,20230210,000000,86.09,88.785,85.7243,88.24,116906,0
+AVAV.US,D,20230213,000000,88.84,91.26,88.5546,90.81,159808,0
+AVAV.US,D,20230214,000000,90.4,91.25,88.95,90.49,88720,0
+AVAV.US,D,20230215,000000,89.89,92.28,89.89,91.31,106942,0
+AVAV.US,D,20230216,000000,89.8,90.97,88.52,88.63,115259,0
+AVAV.US,D,20230217,000000,88.57,88.57,86.505,87.73,152266,0
+AVAV.US,D,20230221,000000,87.1,87.365,83.55,84.85,165218,0
+AVAV.US,D,20230222,000000,84.92,86.375,84.46,85.19,153249,0
+AVAV.US,D,20230223,000000,85.95,86.73,85.14,86.11,103006,0
+AVAV.US,D,20230224,000000,85.14,86.22,84.13,85.13,126509,0
+AVAV.US,D,20230227,000000,86.14,87.2494,85.46,85.6,110530,0
+AVAV.US,D,20230228,000000,85.57,86.66,85,85.74,129643,0
+AVAV.US,D,20230301,000000,85.63,87.55,83.87,84.76,175061,0
+AVAV.US,D,20230302,000000,84.76,87.01,84.21,86.87,169183,0
+AVAV.US,D,20230303,000000,87.38,90.1272,86.45,89.27,192622,0
+AVAV.US,D,20230306,000000,88.86,90.17,86.69,87.57,333877,0
+AVAV.US,D,20230307,000000,92,96.061,88.95,91.28,704639,0
+AVAV.US,D,20230308,000000,92,94.37,90.95,93.7,439136,0
+AVAV.US,D,20230309,000000,93.84,94.65,91.27,91.47,212612,0
+AVAV.US,D,20230310,000000,90.99,90.99,88.0021,90.54,254749,0
+AVAV.US,D,20230313,000000,88.55,90.86,87.3348,89.87,186064,0
+AVAV.US,D,20230314,000000,91,92.725,90.51,92.56,198065,0
+AVAV.US,D,20230315,000000,91.01,91.2439,88.1,90.94,191488,0
+AVAV.US,D,20230316,000000,89.88,92.4,89.405,91.43,191690,0
+AVAV.US,D,20230317,000000,90.78,91.5,88.8254,90.39,558562,0
+AVAV.US,D,20230320,000000,90.81,92.585,90.69,91.48,178310,0
+AVAV.US,D,20230321,000000,93,93.3,91.0901,91.55,136271,0
+AVAV.US,D,20230322,000000,91.31,91.885,89.32,89.32,129601,0
+AVAV.US,D,20230323,000000,89.84,90.98,88.61,89.44,97497,0
+AVAV.US,D,20230324,000000,88.6,90.48,88.33,90.06,112430,0
+AVAV.US,D,20230327,000000,90.99,91.07,90.03,90.6,96070,0
+AVAV.US,D,20230328,000000,90.15,91.46,89.93,90.23,95381,0
+AVAV.US,D,20230329,000000,91.12,91.54,89.69,90.93,125739,0
+AVAV.US,D,20230330,000000,91.66,92,90.4,90.95,84639,0
+AVAV.US,D,20230331,000000,91.56,92.41,91,91.66,163530,0
+AVAV.US,D,20230403,000000,91.67,92.5,90.82,91.95,197828,0
+AVAV.US,D,20230404,000000,96.42,106.94,96.19,101.56,1720827,0
+AVAV.US,D,20230405,000000,101.5,103.88,100.06,101.76,452041,0
+AVAV.US,D,20230406,000000,101.96,105.59,101.78,103.79,546989,0
+AVAV.US,D,20230410,000000,103.84,107.38,103.58,107.08,329932,0
+AVAV.US,D,20230411,000000,107.81,108.2,104.73,106.31,265941,0
+AVAV.US,D,20230412,000000,107.55,107.7567,105.53,106.83,239284,0
+AVAV.US,D,20230413,000000,107.89,109.22,107,108.29,335328,0
+AVAV.US,D,20230414,000000,108.65,108.65,104.5704,106.32,270897,0
+AVAV.US,D,20230417,000000,105.84,107.9,105.6001,106.93,186722,0
+AVAV.US,D,20230418,000000,107.45,108.7799,106.25,106.47,241113,0
+AVAV.US,D,20230419,000000,105.67,106.15,104.23,104.79,221565,0
+AVAV.US,D,20230420,000000,103.73,104.1744,102.62,103.65,193755,0
+AVAV.US,D,20230421,000000,103.65,104,102.42,102.73,127375,0
+AVAV.US,D,20230424,000000,102.48,102.75,101.18,101.67,139751,0
+AVAV.US,D,20230425,000000,100.85,101.22,100.19,100.97,123138,0
+AVAV.US,D,20230426,000000,101.04,101.04,99.0101,99.61,135341,0
+AVAV.US,D,20230427,000000,100.02,100.5261,98.541,100.19,136776,0
+AVAV.US,D,20230428,000000,99.62,100.69,99.14,100.69,110713,0
+AVAV.US,D,20230501,000000,101.07,102.87,101,101.66,93118,0
+AVAV.US,D,20230502,000000,101.49,102.04,99.58,101.64,144560,0
+AVAV.US,D,20230503,000000,101.71,104.12,101.44,101.9,153909,0
+AVAV.US,D,20230504,000000,101.38,102.29,100.405,100.79,102425,0
+AVAV.US,D,20230505,000000,101.83,102.94,101.18,102.82,94165,0
+AVAV.US,D,20230508,000000,103.45,104.5908,102.865,103.09,121166,0
+AVAV.US,D,20230509,000000,102.76,105.2275,102.34,104.52,125309,0
+AVAV.US,D,20230510,000000,105.73,105.97,104.51,105.9,101444,0
+AVAV.US,D,20230511,000000,105.29,107.41,105.1635,107.19,131498,0
+AVAV.US,D,20230512,000000,107.33,107.7,105.72,106.62,116338,0
+AVAV.US,D,20230515,000000,106.35,106.35,104.12,104.39,124548,0
+AVAV.US,D,20230516,000000,104,104.757,102.6006,104.1,85833,0
+AVAV.US,D,20230517,000000,104.74,106.91,103.9,106.34,109307,0
+AVAV.US,D,20230518,000000,106.06,109.43,105.57,109.26,153952,0
+AVAV.US,D,20230519,000000,109.8,110,105.83,106.52,129719,0
+AVAV.US,D,20230522,000000,106.83,109.77,106.42,109.24,137136,0
+AVAV.US,D,20230523,000000,108.69,112.39,108.49,109.34,278350,0
+AVAV.US,D,20230524,000000,108.65,109.09,107.205,108.94,103980,0
+AVAV.US,D,20230525,000000,102.66,102.66,88.24,92.04,1147103,0
+AVAV.US,D,20230526,000000,92.04,94.53,90,92.32,305092,0
+AVAV.US,D,20230530,000000,92.6,93.87,91.28,91.74,251443,0
+AVAV.US,D,20230531,000000,91.42,93.775,91.27,93.41,214583,0
+AVAV.US,D,20230601,000000,93.84,97.65,93.22,97.6,184911,0
+AVAV.US,D,20230602,000000,98.29,100.48,98.01,98.84,203644,0
+AVAV.US,D,20230605,000000,98.32,98.33,94.66,95.18,189699,0
+AVAV.US,D,20230606,000000,95.81,99.634,95.09,98.75,207937,0
+AVAV.US,D,20230607,000000,99.15,99.99,97.94,98.17,292139,0
+AVAV.US,D,20230608,000000,97.8,98.1,96.74,97.69,109869,0
+AVAV.US,D,20230609,000000,97.65,99,97.2961,97.95,93563,0
+AVAV.US,D,20230612,000000,97.37,98.7,96.52,96.86,163836,0
+AVAV.US,D,20230613,000000,97.16,97.28,95.9,96.38,144771,0
+AVAV.US,D,20230614,000000,96.8,96.8,93.69,94.22,218110,0
+AVAV.US,D,20230615,000000,94.52,96.94,93.24,94.54,392896,0
+AVAV.US,D,20230616,000000,95.22,96.73,93.34,93.88,586005,0
+AVAV.US,D,20230620,000000,93.42,95.4,93.42,95.19,166526,0
+AVAV.US,D,20230621,000000,95.01,98.22,94.7544,97.19,135288,0
+AVAV.US,D,20230622,000000,97,97,94.565,95.6,203463,0
+AVAV.US,D,20230623,000000,94.94,95.0368,90.77,90.89,285859,0
+AVAV.US,D,20230626,000000,90.1432,90.73,89.14,90.26,359322,0
+AVAV.US,D,20230627,000000,90.6,91.36,89.69,90.32,461238,0
+AVAV.US,D,20230628,000000,95.61,97.375,92,94.71,781200,0
+AVAV.US,D,20230629,000000,95.53,101.48,95.02,100.07,449385,0
+AVAV.US,D,20230630,000000,100.73,103.28,100.3524,102.28,242351,0
+AVAV.US,D,20230703,000000,102.05,102.5,99.95,101.21,114068,0
+AVAV.US,D,20230705,000000,100.69,100.69,97.51,98.42,213584,0
+AVAV.US,D,20230706,000000,99.34,99.34,96.03,96.55,164933,0
+AVAV.US,D,20230707,000000,96.63,98.0699,96.1,96.2,138099,0
+AVAV.US,D,20230710,000000,96,98.03,95.79,97.97,151485,0
+AVAV.US,D,20230711,000000,98.6,99.9499,98.195,99.67,150704,0
+AVAV.US,D,20230712,000000,100.74,100.78,99.3,99.89,130725,0
+AVAV.US,D,20230713,000000,100.11,100.8,99.6575,99.91,110515,0
+AVAV.US,D,20230714,000000,99.68,99.82,95.97,96.45,157747,0
+AVAV.US,D,20230717,000000,96.45,97.31,95.69,95.83,118708,0
+AVAV.US,D,20230718,000000,95.74,96.47,92.5601,93.78,234968,0
+AVAV.US,D,20230719,000000,94.13,95.28,92.655,93.07,168741,0
+AVAV.US,D,20230720,000000,93.16,93.8817,91,92.55,236234,0
+AVAV.US,D,20230721,000000,93.61,97.6,93.4,96.47,267480,0
+AVAV.US,D,20230724,000000,96.47,96.51,95.655,96.41,143061,0
+AVAV.US,D,20230725,000000,95.19,96.975,95.04,96.28,125989,0
+AVAV.US,D,20230726,000000,96.98,98,95.35,95.76,110908,0
+AVAV.US,D,20230727,000000,96,96.315,93.125,94.26,144117,0
+AVAV.US,D,20230728,000000,94.76,95.829,94.75,95.03,81939,0
+AVAV.US,D,20230731,000000,95.2,96.01,94.685,95.26,144934,0
+AVAV.US,D,20230801,000000,95.18,99.34,94.3,97.98,265385,0
+AVAV.US,D,20230802,000000,96.82,97.91,96.25,96.95,98014,0
+AVAV.US,D,20230803,000000,96.45,96.45,94.4,95.76,144701,0
+AVAV.US,D,20230804,000000,96.07,98.45,96.07,96.62,117583,0
+AVAV.US,D,20230807,000000,96.62,98.22,95.68,98.1,112263,0
+AVAV.US,D,20230808,000000,97.05,97.49,96.02,96.86,103016,0
+AVAV.US,D,20230809,000000,97.41,97.69,96.47,97.11,106265,0
+AVAV.US,D,20230810,000000,97.11,97.755,95.66,96.99,111645,0
+AVAV.US,D,20230811,000000,97.01,97.01,95.24,95.66,86047,0
+AVAV.US,D,20230814,000000,95.01,96.74,94.55,95.78,84944,0
+AVAV.US,D,20230815,000000,95.24,95.84,94.37,94.41,77315,0
+AVAV.US,D,20230816,000000,94.41,95.25,93.73,93.75,87020,0
+AVAV.US,D,20230817,000000,93.79,94.9369,92.22,92.49,102480,0
+AVAV.US,D,20230818,000000,91.74,94.07,91.2517,93.48,111710,0
+AVAV.US,D,20230821,000000,93.5,95.43,93.5,94.07,133227,0
+AVAV.US,D,20230822,000000,94.53,95.725,93.16,95.62,97283,0
+AVAV.US,D,20230823,000000,96.22,99.52,94.75,97.47,147135,0
+AVAV.US,D,20230824,000000,97.18,97.18,93.89,94.12,105038,0
+AVAV.US,D,20230825,000000,94.64,95.8,94.03,94.41,83205,0
+AVAV.US,D,20230828,000000,94.5,96.21,94.5,95.4,104972,0
+AVAV.US,D,20230829,000000,95.24,95.55,94.01,95.05,102379,0
+AVAV.US,D,20230830,000000,95.29,97.41,95.29,96.51,100014,0
+AVAV.US,D,20230831,000000,96.85,98.18,95.89,97.03,168160,0
+AVAV.US,D,20230901,000000,97.76,99.4999,97.195,98.05,169847,0
+AVAV.US,D,20230905,000000,97.58,98.18,93.94,95.29,367671,0
+AVAV.US,D,20230906,000000,113.16,124.3299,112.13,115.05,2281503,0
+AVAV.US,D,20230907,000000,116.5,116.96,111.11,113.08,572628,0
+AVAV.US,D,20230908,000000,113.6,115.4,112.3119,113.48,289005,0
+AVAV.US,D,20230911,000000,113.24,113.91,111.8,113.32,263559,0
+AVAV.US,D,20230912,000000,112.64,113.62,112.535,113.23,148270,0
+AVAV.US,D,20230913,000000,113.16,114.45,111.36,111.93,225622,0
+AVAV.US,D,20230914,000000,112.18,112.46,110.45,111.17,223571,0
+AVAV.US,D,20230915,000000,111.09,111.43,109.675,111.38,529391,0
+AVAV.US,D,20230918,000000,110.84,113.4527,110.59,112,281206,0
+AVAV.US,D,20230919,000000,112.28,113.7951,111.465,111.87,203234,0
+AVAV.US,D,20230920,000000,112.5,113.67,111.86,112.3,148866,0
+AVAV.US,D,20230921,000000,111.27,112.02,110.08,111.35,177007,0
+AVAV.US,D,20230922,000000,111.35,113.47,111.24,112.33,186025,0
+AVAV.US,D,20230925,000000,111.83,113,111.3618,112.09,103013,0
+AVAV.US,D,20230926,000000,111.28,112.96,110.2501,110.9,207688,0
+AVAV.US,D,20230927,000000,111.33,112.66,110.01,110.16,134395,0
+AVAV.US,D,20230928,000000,110,111.065,109.0401,110.11,254675,0
+AVAV.US,D,20230929,000000,110.25,112.99,110.25,111.53,278720,0
+AVAV.US,D,20231002,000000,111.43,112.87,108.71,109.06,279618,0
+AVAV.US,D,20231003,000000,108.7,109.6399,105.95,107.06,187206,0
+AVAV.US,D,20231004,000000,107.06,108.07,105.6101,107.19,116928,0
+AVAV.US,D,20231005,000000,107.2,107.57,105.82,105.97,168680,0
+AVAV.US,D,20231006,000000,105,106.25,104.67,105.02,125448,0
+AVAV.US,D,20231009,000000,107.86,110.58,105.59,108.93,563191,0
+AVAV.US,D,20231010,000000,109.4,110.26,108.2969,108.85,198107,0
+AVAV.US,D,20231011,000000,109.47,110.5,106.77,108.06,206161,0
+AVAV.US,D,20231012,000000,108.48,108.48,104.77,105.66,197655,0
+AVAV.US,D,20231013,000000,114.8,115.3417,109.68,111.52,550071,0
+AVAV.US,D,20231016,000000,111.85,116.92,111.395,115.27,392976,0
+AVAV.US,D,20231017,000000,115.82,120.45,115.05,115.78,394989,0
+AVAV.US,D,20231018,000000,115.05,118.17,114.46,116.24,244709,0
+AVAV.US,D,20231019,000000,116.44,118.56,114.74,117.48,264546,0
+AVAV.US,D,20231020,000000,117.71,118.35,115.985,116.87,317963,0
+AVAV.US,D,20231023,000000,116.61,119.65,116.22,117.4,283706,0
+AVAV.US,D,20231024,000000,117.58,122,117.58,118.53,260364,0
+AVAV.US,D,20231025,000000,119.03,123.345,119.03,120.9,379533,0
+AVAV.US,D,20231026,000000,121.38,121.65,113.96,114.64,299666,0
+AVAV.US,D,20231027,000000,114.97,115.53,112.59,113.93,204464,0
+AVAV.US,D,20231030,000000,115.12,116.205,112.28,113.06,191782,0
+AVAV.US,D,20231031,000000,113.74,115.5,112.6721,114.66,153761,0
+AVAV.US,D,20231101,000000,115.47,117.755,114.86,116.91,191109,0
+AVAV.US,D,20231102,000000,117.84,119.17,117.05,118.76,138290,0
+AVAV.US,D,20231103,000000,120.28,122.25,118.8,119.82,167154,0
+AVAV.US,D,20231106,000000,119.69,120.715,118.1442,118.78,138735,0
+AVAV.US,D,20231107,000000,118.67,121.74,117.8401,121.69,174191,0
+AVAV.US,D,20231108,000000,122.75,127.96,121.27,123.46,443918,0
+AVAV.US,D,20231109,000000,123.6,124.0313,118.53,120.38,208424,0
+AVAV.US,D,20231110,000000,121.45,122.93,120.16,121.59,167991,0
+AVAV.US,D,20231113,000000,122.24,128.14,122.24,125.9,302719,0
+AVAV.US,D,20231114,000000,127.26,129.75,126.65,129.21,239643,0
+AVAV.US,D,20231115,000000,129.8,129.89,127.46,128.42,224505,0
+AVAV.US,D,20231116,000000,127.84,128.215,125,126.28,161188,0
+AVAV.US,D,20231117,000000,127.36,127.5,124.09,125.02,277533,0
+AVAV.US,D,20231120,000000,125.45,131.62,125.0075,128.33,350277,0
+AVAV.US,D,20231121,000000,128.01,129.3196,127.6927,128.82,118354,0
+AVAV.US,D,20231122,000000,129.32,131.55,128.7,130.7,220428,0
+AVAV.US,D,20231124,000000,131.5,134.34,131.2,133.37,110396,0
+AVAV.US,D,20231127,000000,134.17,135.05,132.9352,134.41,208061,0
+AVAV.US,D,20231128,000000,134.7,135.66,133,135.56,268373,0
+AVAV.US,D,20231129,000000,137.76,137.76,134.01,134.79,253923,0
+AVAV.US,D,20231130,000000,137.94,139.88,135.55,137.61,211503,0
+AVAV.US,D,20231201,000000,137.1,139.87,136.52,139.71,219940,0
+AVAV.US,D,20231204,000000,141.15,143.99,138.44,140.15,457479,0
+AVAV.US,D,20231205,000000,140.15,143.6,138.62,141.23,639230,0
+AVAV.US,D,20231206,000000,132.96,134.1265,124.38,126.89,1560910,0
+AVAV.US,D,20231207,000000,127.01,127.7407,122.5,123.93,602894,0
+AVAV.US,D,20231208,000000,123.53,127.16,122.2669,124.79,439582,0
+AVAV.US,D,20231211,000000,124.74,124.985,122.71,123.3,298546,0
+AVAV.US,D,20231212,000000,123,125.52,122.07,125.13,254828,0
+AVAV.US,D,20231213,000000,126.05,127.86,125.02,126.9,395875,0
+AVAV.US,D,20231214,000000,128.33,130.8854,127.8,128.77,453440,0
+AVAV.US,D,20231215,000000,129.44,130.05,125.83,126.18,951512,0
+AVAV.US,D,20231218,000000,126.78,128.2028,125.77,125.82,194419,0
+AVAV.US,D,20231219,000000,125.99,130.62,125.99,130.5,254478,0
+AVAV.US,D,20231220,000000,130.31,130.5639,126.29,126.42,282875,0
+AVAV.US,D,20231221,000000,127.46,128.7899,125.74,126.95,180555,0
+AVAV.US,D,20231222,000000,127.5,128.98,126.51,127.57,154636,0
+AVAV.US,D,20231226,000000,128.64,129.78,127.93,128.23,160571,0
+AVAV.US,D,20231227,000000,128.01,129.42,128.01,128.23,110868,0
+AVAV.US,D,20231228,000000,128.4,128.99,126.77,127.17,148673,0
+AVAV.US,D,20231229,000000,127.17,127.4224,125.5,126.04,168498,0
+AVAV.US,D,20240102,000000,125.17,126.41,122.4,123.56,248312,0
+AVAV.US,D,20240103,000000,123.84,123.84,120.19,120.89,255916,0
+AVAV.US,D,20240104,000000,121.47,122.36,120.53,120.54,189126,0
+AVAV.US,D,20240105,000000,120.46,120.84,117.7,118.3,311126,0
+AVAV.US,D,20240108,000000,117.39,121.33,116.5068,121.33,241706,0
+AVAV.US,D,20240109,000000,119.98,121.13,117.93,119.68,180878,0
+AVAV.US,D,20240110,000000,120,122.07,119.7616,122,193959,0
+AVAV.US,D,20240111,000000,122.5,124.97,120.9,124.82,265488,0
+AVAV.US,D,20240112,000000,126.12,127.29,124.73,126.8,134485,0
+AVAV.US,D,20240116,000000,127.01,127.01,121.33,122.41,304990,0
+AVAV.US,D,20240117,000000,121.34,123.31,120.4301,121.8,128264,0
+AVAV.US,D,20240118,000000,122.92,123.85,121.68,123.73,113008,0
+AVAV.US,D,20240119,000000,124.18,124.18,121.1,122.96,153690,0
+AVAV.US,D,20240122,000000,123.68,126.01,123.475,125.07,181346,0
+AVAV.US,D,20240123,000000,127,127,123.295,124.33,137591,0
+AVAV.US,D,20240124,000000,125.71,126.37,121.3701,121.49,181717,0
+AVAV.US,D,20240125,000000,122.07,122.79,120.1,122.59,196010,0
+AVAV.US,D,20240126,000000,122.4,124.81,120.67,122.1,168929,0
+AVAV.US,D,20240129,000000,122.21,123.91,120.9887,123.88,118852,0
+AVAV.US,D,20240130,000000,122.36,123.3688,120.68,122.56,173477,0
+AVAV.US,D,20240131,000000,123.08,123.64,120.42,120.64,166506,0
+AVAV.US,D,20240201,000000,121.98,122.4468,119.465,121.92,157046,0
+AVAV.US,D,20240202,000000,121.19,122.2,120.3501,121.71,110839,0
+AVAV.US,D,20240205,000000,120.98,122.53,119.545,121.5,143429,0
+AVAV.US,D,20240206,000000,121.96,125.33,121.91,125.01,159386,0
+AVAV.US,D,20240207,000000,125.14,125.14,122.865,124.35,160829,0
+AVAV.US,D,20240208,000000,124.95,126.2,124.19,124.57,186070,0
+AVAV.US,D,20240209,000000,125.1,126.7,123.99,125.19,232900,0
+AVAV.US,D,20240212,000000,125.52,127.217,124.8553,126.36,190503,0
+AVAV.US,D,20240213,000000,123.11,126.13,121.5,122.15,243107,0
+AVAV.US,D,20240214,000000,123.97,126.7537,123.505,126.01,175868,0
+AVAV.US,D,20240215,000000,127.2,127.2,123.77,126.53,233388,0
+AVAV.US,D,20240216,000000,125.64,127.1,124.3325,124.44,198240,0
+AVAV.US,D,20240220,000000,123.76,126.81,123.73,124.63,214894,0
+AVAV.US,D,20240221,000000,124.65,125.69,124,125.28,194910,0
+AVAV.US,D,20240222,000000,125.77,125.77,121.38,123.75,221034,0
+AVAV.US,D,20240223,000000,123.72,124.23,121.63,123.24,210123,0
+AVAV.US,D,20240226,000000,122.84,124.495,122.24,122.24,174916,0
+AVAV.US,D,20240227,000000,123.04,127.07,121.74,126.85,279493,0
+AVAV.US,D,20240228,000000,126.7,127.63,125.448,126.61,208023,0
+AVAV.US,D,20240229,000000,128,128.5,125.44,126.79,269809,0
+AVAV.US,D,20240301,000000,130.8,130.9959,127.725,128.73,305052,0
+AVAV.US,D,20240304,000000,135,135,129.59,130.65,967521,0
+AVAV.US,D,20240305,000000,150.64,171.7,150.11,167.15,3307117,0
+AVAV.US,D,20240306,000000,171.2,184.22,169.0691,182.25,1432374,0
+AVAV.US,D,20240307,000000,183,184.61,173.49,177.67,742195,0
+AVAV.US,D,20240308,000000,176.9,177,161.54,166.23,837717,0
+AVAV.US,D,20240311,000000,165.51,165.51,159.0308,159.89,398811,0
+AVAV.US,D,20240312,000000,160,164.43,158.475,162.01,296105,0
+AVAV.US,D,20240313,000000,160.83,162.58,159.65,161.21,231079,0
+AVAV.US,D,20240314,000000,161.99,165.72,154.75,158.1,406945,0
+AVAV.US,D,20240315,000000,155.24,156.46,148.08,148.6,1295448,0
+AVAV.US,D,20240318,000000,148.66,150.71,143.42,144.36,556419,0
+AVAV.US,D,20240319,000000,143.39,146.49,141.03,145.68,508081,0
+AVAV.US,D,20240320,000000,145.09,150.87,144.476,149.18,453477,0
+AVAV.US,D,20240321,000000,149.57,151.4,147.17,149.66,310362,0
+AVAV.US,D,20240322,000000,150.33,150.3912,147.58,148.91,162745,0
+AVAV.US,D,20240325,000000,149.46,153.23,149.07,152.13,310381,0
+AVAV.US,D,20240326,000000,153.11,153.11,149.8,150.76,284037,0
+AVAV.US,D,20240327,000000,151.65,152.6,147.56,149.28,259760,0
+AVAV.US,D,20240328,000000,148.77,154.685,148.77,153.28,327931,0
+AVAV.US,D,20240401,000000,155.11,155.4,148.74,149.42,177473,0
+AVAV.US,D,20240402,000000,148.21,148.21,144.4034,145.85,293003,0
+AVAV.US,D,20240403,000000,145.56,147.285,144.64,146.9,212833,0
+AVAV.US,D,20240404,000000,148.7,149.61,145.74,146.42,216358,0
+AVAV.US,D,20240405,000000,147.33,148.7673,146.0051,148.53,262293,0
+AVAV.US,D,20240408,000000,149.78,152.96,149.37,152.31,235652,0
+AVAV.US,D,20240409,000000,151.03,152,147.22,149.85,193691,0
+AVAV.US,D,20240410,000000,145.82,148.7683,145.76,147.44,236977,0
+AVAV.US,D,20240411,000000,148.32,149.37,145.23,148.49,167424,0
+AVAV.US,D,20240412,000000,148.52,150.9,145.0101,147.12,239160,0
+AVAV.US,D,20240415,000000,149.76,149.76,145.2,146.12,225125,0
+AVAV.US,D,20240416,000000,144.11,150.015,143.65,149.46,271804,0
+AVAV.US,D,20240417,000000,150.4,150.45,144.87,146.62,174104,0
+AVAV.US,D,20240418,000000,147.1,149.62,145.98,146.7,179041,0
+AVAV.US,D,20240419,000000,147.29,152.56,147.29,149.93,376111,0
+AVAV.US,D,20240422,000000,151.92,153.1,148.052,149.72,259797,0
+AVAV.US,D,20240423,000000,150.91,159.3257,150.91,158.3,586819,0
+AVAV.US,D,20240424,000000,160.75,162.81,155,157.99,424581,0
+AVAV.US,D,20240425,000000,155.51,156.28,153,155.64,275406,0
+AVAV.US,D,20240426,000000,157.17,158.37,154.8174,158.09,202622,0
+AVAV.US,D,20240429,000000,159.4,162.5,157.645,159.24,419289,0
+AVAV.US,D,20240430,000000,157.3,163.17,156.471,159.79,332778,0
+AVAV.US,D,20240501,000000,159.17,164.72,157.18,162.53,445409,0
+AVAV.US,D,20240502,000000,164.26,166.0499,160.9,165.72,301356,0
+AVAV.US,D,20240503,000000,167.14,168.8,165.5968,168.77,251346,0
+AVAV.US,D,20240506,000000,169.74,181.37,169.44,179.89,583328,0
+AVAV.US,D,20240507,000000,178.5,181.8202,177.33,179.59,421517,0
+AVAV.US,D,20240508,000000,179.36,182.695,179,181.46,355979,0
+AVAV.US,D,20240509,000000,182.01,190.12,180.23,187.33,579356,0
+AVAV.US,D,20240510,000000,189,189,183.57,186.47,404298,0
+AVAV.US,D,20240513,000000,188.02,192.495,187.12,187.28,356881,0
+AVAV.US,D,20240514,000000,188.74,195.36,186.77,194.26,349229,0
+AVAV.US,D,20240515,000000,196.1,196.1,191,193.04,359809,0
+AVAV.US,D,20240516,000000,191.62,197.55,190.5601,192.73,230697,0
+AVAV.US,D,20240517,000000,193.81,195.22,191.066,193.83,192616,0
+AVAV.US,D,20240520,000000,194.32,197.92,193.06,197.15,266809,0
+AVAV.US,D,20240521,000000,197.13,198.965,195.04,196.78,277059,0
+AVAV.US,D,20240522,000000,196.44,197.705,195.32,196.18,185758,0
+AVAV.US,D,20240523,000000,197.77,200.08,195.6701,197.21,210555,0
+AVAV.US,D,20240524,000000,197.91,200,197.36,199.77,198709,0
+AVAV.US,D,20240528,000000,199.77,200.3881,197.1001,198.8,203672,0
+AVAV.US,D,20240529,000000,197.22,199.7,195.59,197.75,249994,0
+AVAV.US,D,20240530,000000,199.15,202.48,197.8783,200.44,245603,0
+AVAV.US,D,20240531,000000,202.1,205.28,198.1,202.15,272637,0
+AVAV.US,D,20240603,000000,204,204.97,200.91,203.27,210825,0
+AVAV.US,D,20240604,000000,202.79,203.98,200.92,202.71,182105,0
+AVAV.US,D,20240605,000000,203.55,205,202.12,204.41,243568,0
+AVAV.US,D,20240606,000000,205.28,206.78,202.33,203.855,156182,0
+AVAV.US,D,20240607,000000,202.69,205.79,201.16,202.29,163560,0
+AVAV.US,D,20240610,000000,202.91,204.99,198.0491,204.89,243523,0
+AVAV.US,D,20240611,000000,205.15,213.46,203,211.35,499401,0
+AVAV.US,D,20240612,000000,214.38,219.74,213.3,217.57,424246,0
+AVAV.US,D,20240613,000000,218.64,220.22,213.6701,215.51,327475,0
+AVAV.US,D,20240614,000000,213.1,215.45,211.6,215.24,204397,0
+AVAV.US,D,20240617,000000,211.39,216.8799,202.61,215.11,684292,0
+AVAV.US,D,20240618,000000,215.82,219.34,214,219.31,365539,0
+AVAV.US,D,20240620,000000,222.21,224,203.0491,203.59,621419,0
+AVAV.US,D,20240621,000000,203.46,203.805,185.5029,189.48,1356232,0
+AVAV.US,D,20240624,000000,189.27,193.1739,187.0021,190.49,434675,0
+AVAV.US,D,20240625,000000,190.6,194.37,188.33,192.71,455474,0
+AVAV.US,D,20240626,000000,195.53,201.95,192.77,192.81,788035,0
+AVAV.US,D,20240627,000000,177,178.585,162.5,177.91,1647751,0
+AVAV.US,D,20240628,000000,179.36,186.22,179.01,182.16,821056,0
+AVAV.US,D,20240701,000000,183.72,184.705,174.73,175.67,461526,0
+AVAV.US,D,20240702,000000,174.54,174.54,168.3,171.2,723943,0
+AVAV.US,D,20240703,000000,170.87,173.18,169.3375,170.31,234629,0
+AVAV.US,D,20240705,000000,170.21,171.95,167.16,168.9,373499,0
+AVAV.US,D,20240708,000000,171.07,173.3008,168.42,170.13,318642,0
+AVAV.US,D,20240709,000000,169.41,170.04,167.3701,167.84,299632,0
+AVAV.US,D,20240710,000000,168.1,175.57,168.05,175.45,321663,0
+AVAV.US,D,20240711,000000,178.26,178.3861,174.24,175.34,286932,0
+AVAV.US,D,20240712,000000,177.07,178.16,172.9,173.25,262711,0
+AVAV.US,D,20240715,000000,175,178.09,173.38,174.17,305488,0
+AVAV.US,D,20240716,000000,176,176.5,169.32,169.55,415117,0
+AVAV.US,D,20240717,000000,167.24,170.276,163.64,165.93,576170,0
+AVAV.US,D,20240718,000000,166.09,168.2,163.5,165.39,294579,0
+AVAV.US,D,20240719,000000,166.25,167.31,164.2,164.23,225632,0
+AVAV.US,D,20240722,000000,165.06,169.36,163.5074,168.42,257335,0
+AVAV.US,D,20240723,000000,168.51,172.65,168.51,171.52,209504,0
+AVAV.US,D,20240724,000000,169.93,173,168.65,170.31,199586,0
+AVAV.US,D,20240725,000000,170.31,172.5,168.29,169.94,176255,0
+AVAV.US,D,20240726,000000,172.55,174.64,169.9501,173.82,171550,0
+AVAV.US,D,20240729,000000,174.21,175.25,171.7294,175.15,161983,0
+AVAV.US,D,20240730,000000,175.15,178.75,170.89,173.52,172820,0
+AVAV.US,D,20240731,000000,175.88,180.46,172.65,178.54,231181,0
+AVAV.US,D,20240801,000000,179.59,180.6399,172.49,174.34,205761,0
+AVAV.US,D,20240802,000000,169.09,170.73,164.1342,166.5,268162,0
+AVAV.US,D,20240805,000000,156.36,166.47,152.8802,164.14,330923,0
+AVAV.US,D,20240806,000000,164.32,171.94,163.5,169.62,268969,0
+AVAV.US,D,20240807,000000,171.69,172.8086,165.25,167.02,163525,0
+AVAV.US,D,20240808,000000,169.32,178.475,168.39,176.43,257970,0
+AVAV.US,D,20240809,000000,176.48,178.2543,174.83,176.02,199723,0
+AVAV.US,D,20240812,000000,177.43,178.91,174.61,178.05,121689,0
+AVAV.US,D,20240813,000000,179,182.56,176.03,181.52,213692,0
+AVAV.US,D,20240814,000000,182.44,186.8199,181.64,184.07,255753,0
+AVAV.US,D,20240815,000000,186.42,188,181.85,186.83,234193,0
+AVAV.US,D,20240816,000000,187.19,191.77,186.43,190.44,221582,0
+AVAV.US,D,20240819,000000,190.44,191.6626,185.37,189.8,191318,0
+AVAV.US,D,20240820,000000,189.39,189.73,184.56,187.24,151030,0
+AVAV.US,D,20240821,000000,187.48,190,187.2,188.26,123652,0
+AVAV.US,D,20240822,000000,189.42,189.42,183.5,184.01,172298,0
+AVAV.US,D,20240823,000000,185.01,186.74,183.035,185.615,185859,0
+AVAV.US,D,20240826,000000,186.5,188.62,176.485,177.39,299151,0
+AVAV.US,D,20240827,000000,176.1,178.86,174.71,177.76,157142,0
+AVAV.US,D,20240828,000000,199.4,211.44,190.99,193.86,985082,0
+AVAV.US,D,20240829,000000,198.35,205.78,197.56,203.61,471883,0
+AVAV.US,D,20240830,000000,203.96,206.26,198.87,203.76,362161,0
+AVAV.US,D,20240903,000000,203.94,207.89,191.7516,192.26,375534,0
+AVAV.US,D,20240904,000000,191.72,197.425,190.6531,194.04,524699,0
+AVAV.US,D,20240905,000000,191.01,206.8,181.985,183.73,754383,0
+AVAV.US,D,20240906,000000,183.29,186.42,175.85,179.47,421478,0
+AVAV.US,D,20240909,000000,180.27,182.295,178.6901,180.92,277268,0
+AVAV.US,D,20240910,000000,180.4,184.61,178.62,180.71,274894,0
+AVAV.US,D,20240911,000000,180.74,184.24,175.96,183.99,177748,0
+AVAV.US,D,20240912,000000,183.28,186.53,181.905,185.5,169760,0
+AVAV.US,D,20240913,000000,187,192.38,185.5,192.11,208929,0
+AVAV.US,D,20240916,000000,187.19,188.175,171.23,173.52,1138999,0
+AVAV.US,D,20240917,000000,171.77,176.82,171.77,174.96,474318,0
+AVAV.US,D,20240918,000000,174.47,180.65,171.27,174.44,374681,0
+AVAV.US,D,20240919,000000,178.27,180.94,175.25,179.69,295477,0
+AVAV.US,D,20240920,000000,180.1,184.29,177.6201,182.76,687834,0
+AVAV.US,D,20240923,000000,190.3,205.2801,190.04,204.5,702333,0
+AVAV.US,D,20240924,000000,203.8,203.8,197.33,197.82,361374,0
+AVAV.US,D,20240925,000000,197.97,201.01,194.73,196.75,269218,0
+AVAV.US,D,20240926,000000,200,200,194.36,194.7,255389,0
+AVAV.US,D,20240927,000000,196.55,200.83,196.36,199.23,297464,0
+AVAV.US,D,20240930,000000,198,200.78,196.607,200.5,268868,0
+AVAV.US,D,20241001,000000,200.62,219.25,200.46,211.09,739324,0
+AVAV.US,D,20241002,000000,215.67,217.2616,203.72,204,512647,0
+AVAV.US,D,20241003,000000,203.66,204.43,199.5,201.11,348832,0
+AVAV.US,D,20241004,000000,203.16,208.65,201,207.95,225949,0
+AVAV.US,D,20241007,000000,208.18,209,203.5453,205.28,219851,0
+AVAV.US,D,20241008,000000,206.54,209.32,205.59,207.82,218952,0
+AVAV.US,D,20241009,000000,207.47,209,205.19,208.32,187144,0
+AVAV.US,D,20241010,000000,207.12,212.1141,203.96,206.67,300361,0
+AVAV.US,D,20241011,000000,205.8,217.5,205.8,215.39,314920,0
+AVAV.US,D,20241014,000000,218,219,214.2965,215.17,276753,0
+AVAV.US,D,20241015,000000,215.44,217.35,209.519,214.11,298071,0
+AVAV.US,D,20241016,000000,215.74,221.52,215.2,220.23,257275,0
+AVAV.US,D,20241017,000000,221.32,221.34,215.095,215.63,239731,0
+AVAV.US,D,20241018,000000,216,218.9899,215.12,216.97,170648,0
+AVAV.US,D,20241021,000000,217.69,227.18,217.69,220.51,227471,0
+AVAV.US,D,20241022,000000,219.52,220,214.68,216.48,207419,0
+AVAV.US,D,20241023,000000,215.68,217.14,212.14,214.68,154901,0
+AVAV.US,D,20241024,000000,214.68,218.8299,214.4054,215.655,142385,0
+AVAV.US,D,20241025,000000,216.69,221.11,215.9056,220.9,182474,0
+AVAV.US,D,20241028,000000,222.06,222.58,217.97,220.8,150231,0
+AVAV.US,D,20241029,000000,220.2,221.6917,218,220.85,139407,0
+AVAV.US,D,20241030,000000,219.31,221.19,216.24,216.6,198969,0
+AVAV.US,D,20241031,000000,215.78,217.3199,211.4618,214.96,220623,0
+AVAV.US,D,20241101,000000,217.13,219.8871,215.6,216,168731,0
+AVAV.US,D,20241104,000000,213.57,219.2799,213,215.48,146029,0
+AVAV.US,D,20241105,000000,216.27,220.26,215.2106,219.67,235094,0
+AVAV.US,D,20241106,000000,227.55,232,203.21,216.32,788152,0
+AVAV.US,D,20241107,000000,213.01,224.9899,213.01,223.69,267809,0
+AVAV.US,D,20241108,000000,225.27,231.5,222,227.87,320947,0
+AVAV.US,D,20241111,000000,232,236.5999,228.23,235.17,351380,0
+AVAV.US,D,20241112,000000,228.57,231.94,213.54,218.03,432200,0
+AVAV.US,D,20241113,000000,217.44,227.65,217.18,217.56,382844,0
+AVAV.US,D,20241114,000000,216.14,219.98,203.04,204.25,430787,0
+AVAV.US,D,20241115,000000,203.82,204.5,197.61,200.06,344740,0
+AVAV.US,D,20241118,000000,199.48,200.936,195.58,197.07,265381,0
+AVAV.US,D,20241119,000000,192.4,197.69,189.26,194.89,860514,0
+AVAV.US,D,20241120,000000,204.01,205.05,191.12,198.34,719460,0
+AVAV.US,D,20241121,000000,198.14,204.52,193,194.26,537372,0
+AVAV.US,D,20241122,000000,196.29,199.7439,195.625,195.91,323318,0
+AVAV.US,D,20241125,000000,199.16,201.6154,192.3,193.11,375782,0
+AVAV.US,D,20241126,000000,196.17,203.6899,193.0003,196.5,437870,0
+AVAV.US,D,20241127,000000,197.36,199.556,190.5,190.87,259916,0
+AVAV.US,D,20241129,000000,194,196,192.6,194.5,199736,0
+AVAV.US,D,20241202,000000,197,203.57,192.5,203.19,473939,0
+AVAV.US,D,20241203,000000,203.2,203.2,192.8,193.1,548262,0
+AVAV.US,D,20241204,000000,194.03,199.2,192.29,196.89,695797,0
+AVAV.US,D,20241205,000000,175,180.83,162.27,165.62,2547903,0
+AVAV.US,D,20241206,000000,166.01,167.3,161,163.33,808058,0
+AVAV.US,D,20241209,000000,163.67,164.88,159.73,160.42,752709,0
+AVAV.US,D,20241210,000000,159.58,160.2375,153,153.72,960075,0
+AVAV.US,D,20241211,000000,154.84,155.97,150.5,154.35,777900,0
+AVAV.US,D,20241212,000000,154.26,156.725,152.1887,153.88,487888,0
+AVAV.US,D,20241213,000000,153.45,156.6,151.42,156.5,611458,0
+AVAV.US,D,20241216,000000,159.5457,172.08,159.22,168.8,1118827,0
+AVAV.US,D,20241217,000000,168.61,168.61,159.6249,164.04,732689,0
+AVAV.US,D,20241218,000000,163.86,165.25,155.32,156.06,805887,0
+AVAV.US,D,20241219,000000,156.93,161.85,156.07,161.84,526626,0
+AVAV.US,D,20241220,000000,158.18,165.6199,158.18,164.03,1373229,0
+AVAV.US,D,20241223,000000,164.6,164.81,159.32,161.2,397718,0
+AVAV.US,D,20241224,000000,161.2,161.855,158.71,160.12,164252,0
+AVAV.US,D,20241226,000000,158.11,162.2074,158,161.5,269487,0
+AVAV.US,D,20241227,000000,161.01,161.49,154.62,157.66,345693,0
+AVAV.US,D,20241230,000000,155.27,155.95,152.76,155.18,342595,0
+AVAV.US,D,20241231,000000,156.74,157.46,153.71,153.89,266272,0
+AVAV.US,D,20250102,000000,157.87,161.705,155.28,156.45,318129,0
+AVAV.US,D,20250103,000000,157.36,161.555,157.18,161.01,340648,0
+AVAV.US,D,20250106,000000,163.23,164,160.521,163.73,333920,0
+AVAV.US,D,20250107,000000,164.45,168,161.5496,163.04,335841,0
+AVAV.US,D,20250108,000000,161.41,164,158.04,163.41,321843,0
+AVAV.US,D,20250110,000000,160.86,167.25,160.15,165.03,332055,0
+AVAV.US,D,20250113,000000,161.28,162.34,157.25,162.11,423626,0
+AVAV.US,D,20250114,000000,163.73,168.9689,163,164.66,283466,0
+AVAV.US,D,20250115,000000,168.4,171,166.2668,167.53,365491,0
+AVAV.US,D,20250116,000000,168,168.61,163.17,165.39,288480,0
+AVAV.US,D,20250117,000000,167.96,170.88,164.9,168.74,317743,0
+AVAV.US,D,20250121,000000,171,177.63,171,177.52,444967,0
+AVAV.US,D,20250122,000000,178.38,180,175.845,177.88,384893,0
+AVAV.US,D,20250123,000000,177.63,182.64,176.5,181.57,375829,0
+AVAV.US,D,20250124,000000,181.57,182.043,179.2321,180.36,319408,0
+AVAV.US,D,20250127,000000,176,178.925,170.17,176.545,387485,0
+AVAV.US,D,20250128,000000,179.69,179.69,172.99,175.04,233665,0
+AVAV.US,D,20250129,000000,175.14,177.158,169,171.28,274780,0
+AVAV.US,D,20250130,000000,172.25,173.89,170.5,171.98,228733,0
+AVAV.US,D,20250131,000000,174,182.6,171.53,180.15,400254,0
+AVAV.US,D,20250203,000000,174.83,181.8464,172.98,172.98,449344,0
+AVAV.US,D,20250204,000000,174.79,188.79,174.79,186.12,551175,0
+AVAV.US,D,20250205,000000,188.54,188.54,183.39,185.96,342446,0
+AVAV.US,D,20250206,000000,187.68,188.2,176.35,179.07,397762,0
+AVAV.US,D,20250207,000000,179.08,180.2999,176.06,176.93,244405,0
+AVAV.US,D,20250210,000000,177.47,182.65,175.86,182.15,253282,0
+AVAV.US,D,20250211,000000,181,181.02,176.9825,179.35,248703,0
+AVAV.US,D,20250212,000000,175.27,178.8,162.95,167.7,703443,0
+AVAV.US,D,20250213,000000,168.25,168.6,159.37,161.34,625545,0
+AVAV.US,D,20250214,000000,160.98,161.33,156.4,156.99,484780,0
+AVAV.US,D,20250218,000000,158.24,160.05,153.97,155.3,523459,0
+AVAV.US,D,20250219,000000,157.06,161.61,156.2,158.84,468076,0
+AVAV.US,D,20250220,000000,158.63,159.42,154.41,158.13,284250,0
+AVAV.US,D,20250221,000000,160.02,160.25,153.1635,154.79,341437,0
+AVAV.US,D,20250224,000000,154.79,156.48,149.02,152.9825,335032,0
+AVAV.US,D,20250225,000000,152.01,153.68,145.965,151.69,478281,0
+AVAV.US,D,20250226,000000,152.36,157.82,150,153.65,379736,0
+AVAV.US,D,20250227,000000,155.87,157,151.6,151.86,256172,0
+AVAV.US,D,20250228,000000,150.63,153.23,147.225,149.62,452167,0
+AVAV.US,D,20250303,000000,149.85,150.83,141.67,142.63,529099,0
+AVAV.US,D,20250304,000000,140.25,143.56,135.17,141.9,997506,0
+AVAV.US,D,20250305,000000,110.07,138.21,110.07,135.69,2984866,0
+AVAV.US,D,20250306,000000,134.81,136.2336,131.1,135.07,705508,0
+AVAV.US,D,20250307,000000,134.89,134.89,128.905,132.33,668313,0
+AVAV.US,D,20250310,000000,130.04,130.49,121.62,123.35,718274,0
+AVAV.US,D,20250311,000000,123.37,126.225,121.7662,124,557762,0
+AVAV.US,D,20250312,000000,125.32,126.5499,120.84,121.53,486160,0
+AVAV.US,D,20250313,000000,121.81,124.05,120.43,123.99,409397,0
+AVAV.US,D,20250314,000000,126.76,129.86,124.5,129.45,487720,0
+AVAV.US,D,20250317,000000,128.67,129.155,124.3001,125.74,392466,0
+AVAV.US,D,20250318,000000,125.5,125.55,121.14,124.79,409168,0
+AVAV.US,D,20250319,000000,125.29,127.4945,123.92,125.73,325852,0
+AVAV.US,D,20250320,000000,124.54,125.35,123.4988,125.1,215107,0
+AVAV.US,D,20250321,000000,123.83,125.15,122.4655,125.01,734207,0
+AVAV.US,D,20250324,000000,127.1,129.37,126.3,128.69,285169,0
+AVAV.US,D,20250325,000000,130,131.4,128.34,131.2,319739,0
+AVAV.US,D,20250326,000000,131.5,132.005,124.35,126,317376,0
+AVAV.US,D,20250327,000000,125.83,126.605,123.01,123.59,253989,0
+AVAV.US,D,20250328,000000,124.22,124.22,119.4647,120.93,320583,0
+AVAV.US,D,20250331,000000,118.39,120.28,115.35,119.19,428663,0
+AVAV.US,D,20250401,000000,119.28,122.7918,118.65,121.79,444631,0
+AVAV.US,D,20250402,000000,120.24,128.05,119.5891,126.84,353419,0
+AVAV.US,D,20250403,000000,120.36,123.28,116.02,117.59,377053,0
+AVAV.US,D,20250404,000000,113,115,110.11,111.65,561339,0
+AVAV.US,D,20250407,000000,106.1,116.26,102.25,113.38,634733,0
+AVAV.US,D,20250408,000000,120.82,122.485,114.9145,121.03,954377,0
+AVAV.US,D,20250409,000000,120.7,140.63,119.25,137.72,947978,0
+AVAV.US,D,20250410,000000,135.6,141.2,134.5008,138.97,681650,0
+AVAV.US,D,20250411,000000,139.1,148.0185,137.41,146.33,513359,0
+AVAV.US,D,20250414,000000,149.625,149.77,140.91,142.8,498581,0
+AVAV.US,D,20250415,000000,141.74,144.11,138.89,140,388357,0
+AVAV.US,D,20250416,000000,139,144.15,138,143.81,343447,0
+AVAV.US,D,20250417,000000,143.98,147.97,143.275,147.61,381792,0
+AVAV.US,D,20250421,000000,146.405,146.9348,141.085,144.2,276132,0
+AVAV.US,D,20250422,000000,146.605,150.58,145.4429,150.18,420856,0
+AVAV.US,D,20250423,000000,155.01,156.35,146.055,146.21,445077,0
+AVAV.US,D,20250424,000000,145.94,150.36,142.2018,148.95,353144,0
+AVAV.US,D,20250425,000000,148.93,151.42,147.95,149.59,306994,0
+AVAV.US,D,20250428,000000,150.25,154,147.17,149.71,227650,0
+AVAV.US,D,20250429,000000,149.66,154.48,149.22,153.24,292542,0
+AVAV.US,D,20250430,000000,150.99,152.249,148.019,151.52,262830,0
+AVAV.US,D,20250501,000000,153.12,157.73,150.2897,155.21,386395,0
+AVAV.US,D,20250502,000000,156.405,160.01,155.22,158.79,310779,0
+AVAV.US,D,20250505,000000,159.09,163.5,156.94,161.96,441995,0
+AVAV.US,D,20250506,000000,160,162,154.3875,158.5,386579,0
+AVAV.US,D,20250507,000000,158.5,160.515,155.69,160.01,271672,0
+AVAV.US,D,20250508,000000,162.79,169,161.5,168.38,490220,0
+AVAV.US,D,20250509,000000,168.36,168.9534,163.2,165.47,368867,0
+AVAV.US,D,20250512,000000,171.07,171.443,164.68,167.13,478397,0
+AVAV.US,D,20250513,000000,169.27,171.44,166,166.6,411414,0
+AVAV.US,D,20250514,000000,166.85,168.06,163.7,163.82,343900,0
+AVAV.US,D,20250515,000000,163.82,166.56,163.5885,165.49,244338,0
+AVAV.US,D,20250516,000000,165.92,166.49,163.52,164.09,316654,0
+AVAV.US,D,20250519,000000,162.57,164.29,159.64,161.12,337484,0
+AVAV.US,D,20250520,000000,160.93,169.58,160.4625,169.29,504341,0
+AVAV.US,D,20250521,000000,169,169.2,163.425,166.73,518430,0
+AVAV.US,D,20250522,000000,166.75,168.97,164.9,167.64,408031,0
+AVAV.US,D,20250523,000000,163.75,169.62,162.03,169.07,278365,0
+AVAV.US,D,20250527,000000,170.52,178.5,170.2676,178.14,560845,0
+AVAV.US,D,20250528,000000,177.93,180.72,175.95,176.38,492542,0
+AVAV.US,D,20250529,000000,177.93,178.944,171.98,172.49,296914,0
+AVAV.US,D,20250530,000000,172.18,178.778,170.31,178.03,1092267,0
+AVAV.US,D,20250602,000000,183,188.7505,177.33,180.41,757841,0
+AVAV.US,D,20250603,000000,182.4,188.5638,181.865,186.16,635796,0
+AVAV.US,D,20250604,000000,187.83,187.83,178.69,183.48,718221,0
+AVAV.US,D,20250605,000000,185.99,189.95,184.5,186.59,723847,0
+AVAV.US,D,20250606,000000,189.55,201.7,188.08,190.89,1130150,0
+AVAV.US,D,20250609,000000,196.36,202.7399,191.73,195.72,1058764,0
+AVAV.US,D,20250610,000000,195.72,196.3699,187.1,189.62,547830,0
+AVAV.US,D,20250611,000000,190,190.01,183.5,189.52,612809,0
+AVAV.US,D,20250612,000000,187.81,191.4924,185.77,190.12,339047,0
+AVAV.US,D,20250613,000000,193.9,199,191.47,195.1,774038,0
+AVAV.US,D,20250616,000000,197.4,197.6798,186.44,186.67,712144,0
+AVAV.US,D,20250617,000000,187.02,191.417,186.55,188.73,657493,0
+AVAV.US,D,20250618,000000,190.17,195.45,189.39,190.04,801064,0
+AVAV.US,D,20250620,000000,190.99,193.55,186.76,189.65,1164677,0
+AVAV.US,D,20250623,000000,191,197.5765,189.69,191.23,969748,0
+AVAV.US,D,20250624,000000,193,195.647,187.88,193.28,1576279,0
+AVAV.US,D,20250625,000000,223.84,250,223.5,234.94,6343615,0
+AVAV.US,D,20250626,000000,238,272.57,237.3,272.37,4739199,0
+AVAV.US,D,20250627,000000,279,285.99,270.01,278.07,3352690,0
+AVAV.US,D,20250630,000000,283.69,295.9,279.01,284.95,1678487,0
+AVAV.US,D,20250701,000000,263.12,271.5099,250.87,252.4,3777505,0
+AVAV.US,D,20250702,000000,249.64,251.48,245.1,246.25,5089655,0
+AVAV.US,D,20250703,000000,248.205,250.99,244.44,246.23,2587653,0
+AVAV.US,D,20250707,000000,248.37,248.99,238.81,240.74,2385501,0
+AVAV.US,D,20250708,000000,241.25,243.8383,232.01,237.07,1980955,0
+AVAV.US,D,20250709,000000,236.33,237.83,228.89,236.77,1936368,0
+AVAV.US,D,20250710,000000,238.03,243.41,234.8,237.57,2035906,0
+AVAV.US,D,20250711,000000,249.17,264.797,246.22,263.8,4249288,0
+AVAV.US,D,20250714,000000,260.77,268.5,252.5,265,2168604,0
+AVAV.US,D,20250715,000000,266.1,266.5926,257.2191,263.89,1324921,0
+AVAV.US,D,20250716,000000,260.5,269.4199,260.0384,268.92,1460374,0
+AVAV.US,D,20250717,000000,269.42,284.1681,269.42,278.56,6617607,0
+AVAV.US,D,20250718,000000,280.68,281.35,271.9001,274.03,1248111,0
+AVAV.US,D,20250721,000000,277.04,279.53,271.08,272.18,1121150,0
+AVAV.US,D,20250722,000000,265,266.4,256.4508,262.48,1497172,0
+AVAV.US,D,20250723,000000,264.27,272.8,263.04,272.8,974884,0
+AVAV.US,D,20250724,000000,272.61,280.41,269.67,271.2,1113590,0
+AVAV.US,D,20250725,000000,272.98,274,267.48,272.88,722697,0
+AVAV.US,D,20250728,000000,277.69,282.6,263,270.63,1009447,0
+AVAV.US,D,20250729,000000,272.37,274,267.3,268.39,769943,0
+AVAV.US,D,20250730,000000,268,270.87,265.35,267.8,707754,0
+AVAV.US,D,20250731,000000,267.31,269.6899,263.18,267.64,711001,0
+AVAV.US,D,20250801,000000,259.61,263.79,251.34,260.07,950722,0
+AVAV.US,D,20250804,000000,265.72,271,261.91,267.95,552417,0
+AVAV.US,D,20250805,000000,271.98,276.5,260.41,264.75,1106763,0
+AVAV.US,D,20250806,000000,262.94,265.92,259.058,263.1,635986,0
+AVAV.US,D,20250807,000000,265.87,268.58,256.39,259.61,679373,0
+AVAV.US,D,20250808,000000,259.61,264.2531,243.22,247.45,1094445,0
+AVAV.US,D,20250811,000000,251.12,254.1335,243.68,244.44,898872,0
+AVAV.US,D,20250812,000000,244.9,251.14,239.15,250.49,1040851,0
+AVAV.US,D,20250813,000000,255,257,245.35,254.81,798155,0
+AVAV.US,D,20250814,000000,252.92,255.23,246.61,249.73,626371,0
+AVAV.US,D,20250815,000000,249.08,249.08,240.5,246.65,671353,0
+AVAV.US,D,20250818,000000,246.65,250.415,244.6614,247.13,655328,0
+AVAV.US,D,20250819,000000,253,254,233.34,235.18,1013575,0
+AVAV.US,D,20250820,000000,232.74,236.78,227.55,232.24,637344,0
+AVAV.US,D,20250821,000000,232.33,235.39,230.95,235.07,514270,0
+AVAV.US,D,20250822,000000,234.57,244.7,233.93,239.84,806357,0
+AVAV.US,D,20250825,000000,240.25,247.78,240,241.15,740057,0
+AVAV.US,D,20250826,000000,241.34,249.9,241.15,245.9,653572,0
+AVAV.US,D,20250827,000000,247.51,250.7999,243.2,247.47,625776,0
+AVAV.US,D,20250828,000000,248,250.9337,247,248.93,438745,0
+AVAV.US,D,20250829,000000,253.14,253.695,238.48,241.35,624980,0
+AVAV.US,D,20250902,000000,239.5,241.04,232.0001,240.02,518457,0
+AVAV.US,D,20250903,000000,242.63,245.04,237.47,238.23,433540,0
+AVAV.US,D,20250904,000000,237.46,238.144,221.05,226.76,1223033,0
+AVAV.US,D,20250905,000000,231,232.31,220.88,226.08,775215,0
+AVAV.US,D,20250908,000000,229.96,239.37,229.55,236.91,1490959,0
+AVAV.US,D,20250909,000000,235.21,236.57,230.22,230.99,1801130,0
+AVAV.US,D,20250910,000000,232,247.25,225.7501,247.05,2574303,0
+AVAV.US,D,20250911,000000,241.69,257.07,241.1,241.81,1861798,0
+AVAV.US,D,20250912,000000,245.13,250.83,242,243,781942,0
+AVAV.US,D,20250915,000000,245.27,251.75,243.44,251.04,940517,0
+AVAV.US,D,20250916,000000,254.48,266.42,253.14,265.87,1348595,0
+AVAV.US,D,20250917,000000,265.68,274.52,262.39,272.07,1112464,0
+AVAV.US,D,20250918,000000,278.42,288,275.81,283.43,1529871,0
+AVAV.US,D,20250919,000000,283.59,289.3721,277.9385,278.55,1991932,0
+AVAV.US,D,20250922,000000,278.27,289.51,275.4387,288.08,870370,0
+AVAV.US,D,20250923,000000,293.32,301.12,291.7789,298.61,1588368,0
+AVAV.US,D,20250924,000000,302.04,307.11,297.465,301.52,1378228,0
+AVAV.US,D,20250925,000000,293.08,302.48,278.1,301.79,1164512,0
+AVAV.US,D,20250926,000000,303.36,305.01,294,301.2,752815,0
+AVAV.US,D,20250929,000000,310.42,317.11,305.31,308.69,1445361,0
+AVAV.US,D,20250930,000000,307.68,316.595,303.7217,314.89,1029905,0
+AVAV.US,D,20251001,000000,318.17,346.24,318,346.08,2075376,0
+AVAV.US,D,20251002,000000,354.45,363.77,349.7101,360.28,1571480,0
+AVAV.US,D,20251003,000000,374.43,383.8,366.82,374.64,1683651,0
+AVAV.US,D,20251006,000000,385.39,392.82,373.0279,391.88,1823612,0
+AVAV.US,D,20251007,000000,390.73,400.01,386.01,395.13,1459352,0
+AVAV.US,D,20251008,000000,399.77,410.75,389.99,407.51,1632798,0
+AVAV.US,D,20251009,000000,408.15,417.86,396,398.29,1024582,0
+AVAV.US,D,20251010,000000,397.82,408.989,390.13,392.29,1049557,0
+AVAV.US,D,20251013,000000,392.29,411,381.01,409.83,1321008,0
+AVAV.US,D,20251014,000000,401.51,411.1555,391.56,401.63,737549,0
+AVAV.US,D,20251015,000000,406,409.66,377.01,384.69,1238178,0
+AVAV.US,D,20251016,000000,385,387.26,368.56,374.1,1101110,0
+AVAV.US,D,20251017,000000,364.5,368.73,349.09,350.59,1616650,0
+AVAV.US,D,20251020,000000,361.11,366.15,355,364.04,1726900,0
+AVAV.US,D,20251021,000000,367.14,379.67,361.12,377.18,853560,0
+AVAV.US,D,20251022,000000,373.57,378.29,345.28,355.18,1159393,0
+AVAV.US,D,20251023,000000,366.5,371,359.95,364.28,698997,0
+AVAV.US,D,20251024,000000,372.93,380.2,364.37,378.54,784103,0
+AVAV.US,D,20251027,000000,388.74,391.1558,375,380.13,751637,0
+AVAV.US,D,20251028,000000,384.9,386.8,379.07,379.93,510895,0
+AVAV.US,D,20251029,000000,384.34,394.06,375,380.65,671272,0
+AVAV.US,D,20251030,000000,375.86,379,363,365.83,800924,0
+AVAV.US,D,20251031,000000,372.2,375.8,359.0838,369.91,588038,0
+AVAV.US,D,20251103,000000,375.475,379.9999,363.1,367.88,466986,0
+AVAV.US,D,20251104,000000,354.25,367.91,347.9001,365.08,645035,0
+AVAV.US,D,20251105,000000,357,361.58,345.8,350.7,862209,0
+AVAV.US,D,20251106,000000,350.81,350.81,324.48,328.23,946245,0
+AVAV.US,D,20251107,000000,319.9,332.1725,307.32,329.65,1416440,0
+AVAV.US,D,20251110,000000,338.355,341.18,324.48,333.87,642923,0
+AVAV.US,D,20251111,000000,329.19,333.1,324.04,328.09,496545,0
+AVAV.US,D,20251112,000000,328.1,334.555,320.04,323.32,477675,0
+AVAV.US,D,20251113,000000,316.94,318.01,293.45,295.49,1212389,0
+AVAV.US,D,20251114,000000,280.02,299.7199,280.02,291.21,890764,0
+AVAV.US,D,20251117,000000,291.02,292.345,278.67,283.66,668623,0
+AVAV.US,D,20251118,000000,283.99,288.09,275.64,280.95,789822,0
+AVAV.US,D,20251119,000000,279.8,286.21,276.83,280.43,672517,0
+AVAV.US,D,20251120,000000,294.42,295.6,270.99,273.98,847681,0
+AVAV.US,D,20251121,000000,271.04,273.55,260.28,272.54,792833,0
+AVAV.US,D,20251124,000000,272.54,282.03,272.22,276.99,689325,0
+AVAV.US,D,20251125,000000,276.99,280,269.68,278.47,674882,0
+AVAV.US,D,20251126,000000,283.52,283.95,273.52,279.19,566410,0
+AVAV.US,D,20251128,000000,283.93,284,277.64,279.46,270946,0
+AVAV.US,D,20251201,000000,274.98,275.19,257.31,257.8,792933,0
+AVAV.US,D,20251202,000000,258.8,266.39,257.81,264.95,811479,0
+AVAV.US,D,20251203,000000,266.59,272.41,261.24,271.78,1017661,0
+AVAV.US,D,20251204,000000,272,292.75,269.5,287.45,1035699,0
+AVAV.US,D,20251205,000000,286.79,287.4499,273.37,278.39,848862,0
+AVAV.US,D,20251208,000000,281.18,285.5199,275.8451,282.47,790769,0
+AVAV.US,D,20251209,000000,286.11,291.4951,278.5,281.42,2323775,0
+AVAV.US,D,20251210,000000,264.25,269.73,242.85,245.25,4521906,0
+AVAV.US,D,20251211,000000,243.42,252.78,239.5,249.75,1314311,0
+AVAV.US,D,20251212,000000,247.25,249.27,235.14,239,1244499,0
+AVAV.US,D,20251215,000000,240.5,243.2,231.13,235.32,1122443,0
+AVAV.US,D,20251216,000000,232.66,237.68,231.95,234.65,981455,0
+AVAV.US,D,20251217,000000,235,240.29,227.47,229.1,882672,0
+AVAV.US,D,20251218,000000,233.26,238.21,230.64,230.69,804998,0
+AVAV.US,D,20251219,000000,232.15,245.136,232.1,243.01,2124878,0
+AVAV.US,D,20251222,000000,250,257.99,247.6236,255.39,1428235,0
+AVAV.US,D,20251223,000000,253.41,263.36,252.0082,261.15,1063015,0
+AVAV.US,D,20251224,000000,260.96,262.99,256,260.7,404534,0
+AVAV.US,D,20251226,000000,261.82,261.82,252.5,255,504119,0
+AVAV.US,D,20251229,000000,251.85,255,247.66,249.15,615653,0
+AVAV.US,D,20251230,000000,250.92,251.84,242.6289,244,715107,0
+AVAV.US,D,20251231,000000,244.58,244.58,239.8,241.89,719251,0
+AVAV.US,D,20260102,000000,248.45,257.89,241.65,256.19,940158,0
+AVAV.US,D,20260105,000000,268.57,302.49,268,297.41,2347863,0
+AVAV.US,D,20260106,000000,297.79,318.23,297.41,317.03,1931978,0
+AVAV.US,D,20260107,000000,318.98,333,314.37,318.48,2040515,0
+AVAV.US,D,20260108,000000,350.01,371.4,335.01,344.96,3218648,0
+AVAV.US,D,20260109,000000,351.07,370.5,346,364.99,1892739,0
+AVAV.US,D,20260112,000000,369.7,374.5,361.73,370.68,1539134,0
+AVAV.US,D,20260113,000000,374.49,375,352.03,363.86,1591247,0
+AVAV.US,D,20260114,000000,357.93,382.72,346.47,381.8,1951155,0
+AVAV.US,D,20260115,000000,377.62,383.55,365.825,378.57,1458308,0
+AVAV.US,D,20260116,000000,382.27,408.25,381,392.86,2028829,0
+AVAV.US,D,20260120,000000,370,390.04,325.09,330.89,3518265,0
+AVAV.US,D,20260121,000000,346.12,346.12,302.0129,319.63,2835543,0
+AVAV.US,D,20260122,000000,323.79,326.44,308.5307,312.12,1290465,0
+AVAV.US,D,20260123,000000,313.53,314.75,300,307.75,1017147,0
+AVAV.US,D,20260126,000000,307.07,309.9299,298.53,302.67,1357530,0
+AVAV.US,D,20260127,000000,302.21,311.7,299,309.57,1203990,0
+AVAV.US,D,20260128,000000,316.3,321.04,300.25,306.94,2109175,0
+AVAV.US,D,20260129,000000,305.23,306,288.2901,293.22,1448254,0
+AVAV.US,D,20260130,000000,287.85,292.7,276.76,278.39,1091863,0
+AVAV.US,D,20260202,000000,271.97,277,265.5,269.99,1619416,0
+AVAV.US,D,20260203,000000,273.54,285.59,270.06,285.41,1081493,0
+AVAV.US,D,20260204,000000,286,287.45,246.02,257.3,1812570,0
+AVAV.US,D,20260205,000000,247.125,257.99,234,236.88,1538536,0
+AVAV.US,D,20260206,000000,246.74,258.78,242.0001,257.2,1491951,0
+AVAV.US,D,20260209,000000,256.62,274.99,253,274.35,1150707,0
+AVAV.US,D,20260210,000000,274.86,277.92,261.52,263.26,1018775,0
+AVAV.US,D,20260211,000000,267.7,267.85,236.36,243.42,1593958,0
+AVAV.US,D,20260212,000000,252.025,252.025,233.78,235.12,1183953,0
+AVAV.US,D,20260213,000000,236.625,248.6,234,243.87,686930,0
+AVAV.US,D,20260217,000000,254.95,266.21,252.3,262.99,1378319,0
+AVAV.US,D,20260218,000000,264.68,269.294,258.86,265.46,1066537,0
diff --git a/daily/us/nasdaq stocks/1/avbh.us.txt b/daily/us/nasdaq stocks/1/avbh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d9f8ccce2b1f4af8205c9734d1982ab5b33044e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/avbh.us.txt	
@@ -0,0 +1,134 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AVBH.US,D,20250808,000000,23,25.2,22.99,23.25,764357,0
+AVBH.US,D,20250811,000000,23.03,23.74,23,23.55,93669,0
+AVBH.US,D,20250812,000000,22.95,23.96,22.95,23.93,92270,0
+AVBH.US,D,20250813,000000,23.9,24,23.25,23.51,93511,0
+AVBH.US,D,20250814,000000,23.5,23.75,23.35,23.75,21271,0
+AVBH.US,D,20250815,000000,24.04,24.5,23.6035,24.2,23708,0
+AVBH.US,D,20250818,000000,24.2,24.25,24.075,24.2,22072,0
+AVBH.US,D,20250819,000000,24.2,24.35,23.6,24,24882,0
+AVBH.US,D,20250820,000000,24,24,23.9,24,5767,0
+AVBH.US,D,20250821,000000,24,24,23.9,23.99,7065,0
+AVBH.US,D,20250822,000000,24,24.805,23.945,24.625,30996,0
+AVBH.US,D,20250825,000000,24.75,24.78,24.45,24.45,11144,0
+AVBH.US,D,20250826,000000,24.45,24.78,23.5,24.52,21379,0
+AVBH.US,D,20250827,000000,24.71,25,24.27,24.89,40905,0
+AVBH.US,D,20250828,000000,25,25,24.85,24.98,12709,0
+AVBH.US,D,20250829,000000,25,25.1,24.8,25.1,16321,0
+AVBH.US,D,20250902,000000,25.19,25.2,24.99,25.1,11981,0
+AVBH.US,D,20250903,000000,25.09,25.2,25.05,25.05,12661,0
+AVBH.US,D,20250904,000000,25.18,25.25,24.96,25.25,25565,0
+AVBH.US,D,20250905,000000,25.25,25.64,24.9,25.05,16699,0
+AVBH.US,D,20250908,000000,25.25,25.855,25.18,25.65,68946,0
+AVBH.US,D,20250909,000000,25.705,25.805,25.5,25.62,20379,0
+AVBH.US,D,20250910,000000,25.83,25.91,25.6,25.61,25657,0
+AVBH.US,D,20250911,000000,25.9,25.97,25.78,25.89,18090,0
+AVBH.US,D,20250912,000000,25.8,25.99,25.72,25.99,16232,0
+AVBH.US,D,20250915,000000,26,26.05,25.7758,25.79,21857,0
+AVBH.US,D,20250916,000000,25.865,26.04,25.82,25.995,27029,0
+AVBH.US,D,20250917,000000,25.98,26.575,25.9,25.9,37603,0
+AVBH.US,D,20250918,000000,26.11,26.42,26.11,26.23,39796,0
+AVBH.US,D,20250919,000000,26.25,26.3,25.37,26.23,427907,0
+AVBH.US,D,20250922,000000,26,26.3,25.9,25.91,48665,0
+AVBH.US,D,20250923,000000,25.95,26.16,25.71,25.8,45302,0
+AVBH.US,D,20250924,000000,26.37,26.37,25.24,25.31,37122,0
+AVBH.US,D,20250925,000000,25.22,26.02,25.21,25.37,24992,0
+AVBH.US,D,20250926,000000,24.9,25.78,24.9,25.2,29562,0
+AVBH.US,D,20250929,000000,25.27,25.625,25.17,25.39,10392,0
+AVBH.US,D,20250930,000000,25.45,26,25.13,25.5,41619,0
+AVBH.US,D,20251001,000000,25.4,25.745,25.33,25.45,57917,0
+AVBH.US,D,20251002,000000,25.51,26.17,25.25,25.415,17671,0
+AVBH.US,D,20251003,000000,25.39,25.86,25.36,25.55,13720,0
+AVBH.US,D,20251006,000000,25.75,26.205,25.435,25.8,100347,0
+AVBH.US,D,20251007,000000,25.75,26.12,25.71,25.91,14979,0
+AVBH.US,D,20251008,000000,25.6,25.985,25.55,25.68,15266,0
+AVBH.US,D,20251009,000000,25.66,25.795,25.63,25.7,10561,0
+AVBH.US,D,20251010,000000,25.65,25.73,25.4,25.6,19831,0
+AVBH.US,D,20251013,000000,25.75,25.75,25.175,25.39,34317,0
+AVBH.US,D,20251014,000000,25.39,25.75,25.32,25.505,43711,0
+AVBH.US,D,20251015,000000,25.52,25.71,25.41,25.48,10600,0
+AVBH.US,D,20251016,000000,25.35,25.485,24.835,24.86,23018,0
+AVBH.US,D,20251017,000000,24.75,25.1,24.75,24.96,23147,0
+AVBH.US,D,20251020,000000,25.08,25.36,25,25.34,23508,0
+AVBH.US,D,20251021,000000,25.23,25.63,25.23,25.52,22734,0
+AVBH.US,D,20251022,000000,25.45,25.81,25.38,25.75,20880,0
+AVBH.US,D,20251023,000000,26.08,26.08,25.56,25.685,12720,0
+AVBH.US,D,20251024,000000,25.61,26.47,25.61,26.18,30580,0
+AVBH.US,D,20251027,000000,26.33,26.43,25.72,25.76,27788,0
+AVBH.US,D,20251028,000000,25.99,26,25.7502,25.9,12937,0
+AVBH.US,D,20251029,000000,25.85,25.99,25.75,25.89,10426,0
+AVBH.US,D,20251030,000000,25.8,25.99,25.71,25.81,11815,0
+AVBH.US,D,20251031,000000,26.37,26.37,25.815,26.13,17348,0
+AVBH.US,D,20251103,000000,26.125,26.25,26,26.25,14922,0
+AVBH.US,D,20251104,000000,26.1,26.25,25.96,26.04,27899,0
+AVBH.US,D,20251105,000000,26.04,26.95,25.92,25.99,22050,0
+AVBH.US,D,20251106,000000,25.93,26.195,25.32,25.51,30473,0
+AVBH.US,D,20251107,000000,26.38,26.38,25.355,25.43,11945,0
+AVBH.US,D,20251110,000000,25.66,26.5,25.4,25.4,12480,0
+AVBH.US,D,20251111,000000,26.4,26.4,25.3,25.3,20621,0
+AVBH.US,D,20251112,000000,25.945,25.945,25.07,25.07,25176,0
+AVBH.US,D,20251113,000000,25.06,25.745,25,25.05,11356,0
+AVBH.US,D,20251114,000000,25,25.31,24.9,25.03,8030,0
+AVBH.US,D,20251117,000000,25.585,25.61,24.51,24.67,12142,0
+AVBH.US,D,20251118,000000,25.24,25.24,24.4,24.58,25318,0
+AVBH.US,D,20251119,000000,24.58,24.9,24.3,24.39,7522,0
+AVBH.US,D,20251120,000000,24.54,24.685,24.025,24.37,10042,0
+AVBH.US,D,20251121,000000,24.55,25.05,24.3,24.6,14068,0
+AVBH.US,D,20251124,000000,24.6,25.83,24.6,24.77,35076,0
+AVBH.US,D,20251125,000000,24.95,26.5,24.8,25.76,88336,0
+AVBH.US,D,20251126,000000,25.66,26.4,25.66,25.73,29891,0
+AVBH.US,D,20251128,000000,26.4,26.4,25.91,26.15,18262,0
+AVBH.US,D,20251201,000000,26,26.49,26,26.28,25713,0
+AVBH.US,D,20251202,000000,26.26,26.5,26.2,26.2,61016,0
+AVBH.US,D,20251203,000000,26.32,26.5,26.16,26.43,27265,0
+AVBH.US,D,20251204,000000,26.49,26.875,26.35,26.7,45691,0
+AVBH.US,D,20251205,000000,26.63,26.97,26.38,26.66,44211,0
+AVBH.US,D,20251208,000000,26.66,26.99,26,26.13,79575,0
+AVBH.US,D,20251209,000000,26.43,26.69,26.19,26.35,49298,0
+AVBH.US,D,20251210,000000,26.4,27.25,26.33,26.87,126235,0
+AVBH.US,D,20251211,000000,26.86,27.7,26.76,27.07,72136,0
+AVBH.US,D,20251212,000000,27.28,27.3,26.17,26.65,92913,0
+AVBH.US,D,20251215,000000,26.65,27.14,26.6,27.06,54612,0
+AVBH.US,D,20251216,000000,27.15,27.47,27.05,27.41,29159,0
+AVBH.US,D,20251217,000000,27.5,27.92,27.33,27.36,42273,0
+AVBH.US,D,20251218,000000,27.8,27.99,27.09,27.4,87555,0
+AVBH.US,D,20251219,000000,27.76,27.77,27.25,27.35,365438,0
+AVBH.US,D,20251222,000000,27.48,27.56,27.07,27.17,36631,0
+AVBH.US,D,20251223,000000,27.04,27.43,27.04,27.25,102121,0
+AVBH.US,D,20251224,000000,27.37,27.47,27.2,27.2,39230,0
+AVBH.US,D,20251226,000000,27.4525,27.62,27.15,27.27,64945,0
+AVBH.US,D,20251229,000000,27.3,27.535,26.6,26.96,45717,0
+AVBH.US,D,20251230,000000,27.27,27.27,26.7,26.89,21794,0
+AVBH.US,D,20251231,000000,26.87,27.22,26.44,26.56,42082,0
+AVBH.US,D,20260102,000000,26.78,26.91,25.85,26.19,43753,0
+AVBH.US,D,20260105,000000,26.17,26.78,26.17,26.42,72757,0
+AVBH.US,D,20260106,000000,26.35,26.81,25.795,26.55,72217,0
+AVBH.US,D,20260107,000000,27.07,27.07,25.8,26.36,305878,0
+AVBH.US,D,20260108,000000,26.5,27.07,26.43,26.82,38832,0
+AVBH.US,D,20260109,000000,26.92,27.45,26.5,26.9,45195,0
+AVBH.US,D,20260112,000000,26.62,26.85,26.17,26.34,51326,0
+AVBH.US,D,20260113,000000,26.31,26.65,26.23,26.41,41447,0
+AVBH.US,D,20260114,000000,26.48,26.545,26.07,26.43,69354,0
+AVBH.US,D,20260115,000000,26.5,26.85,26.39,26.57,55991,0
+AVBH.US,D,20260116,000000,26.61,26.75,26.42,26.5,60118,0
+AVBH.US,D,20260120,000000,26.53,26.55,26.185,26.55,49056,0
+AVBH.US,D,20260121,000000,27,27.325,26.71,27.26,75156,0
+AVBH.US,D,20260122,000000,27.47,27.75,27.35,27.61,45323,0
+AVBH.US,D,20260123,000000,27.75,27.75,27.41,27.58,38766,0
+AVBH.US,D,20260126,000000,27.81,27.81,27.17,27.39,29436,0
+AVBH.US,D,20260127,000000,27.5,27.645,27.36,27.56,17126,0
+AVBH.US,D,20260128,000000,27.7,27.7,27.3,27.36,15026,0
+AVBH.US,D,20260129,000000,27.47,27.67,27.35,27.59,61348,0
+AVBH.US,D,20260130,000000,27.42,29.55,27.01,29.1,98843,0
+AVBH.US,D,20260202,000000,29.1,30.31,28.84,30.01,76283,0
+AVBH.US,D,20260203,000000,30.44,31.07,30.2,30.41,113959,0
+AVBH.US,D,20260204,000000,30.7,31.215,30.47,30.5,83016,0
+AVBH.US,D,20260205,000000,30.55,30.88,30.05,30.25,110677,0
+AVBH.US,D,20260206,000000,30.55,30.99,30.47,30.51,68703,0
+AVBH.US,D,20260209,000000,30.61,30.9,30.405,30.73,145801,0
+AVBH.US,D,20260210,000000,30.78,30.99,30.43,30.5,74004,0
+AVBH.US,D,20260211,000000,30.53,30.85,30.03,30.17,53601,0
+AVBH.US,D,20260212,000000,30.36,30.625,29.785,30.04,70477,0
+AVBH.US,D,20260213,000000,30.11,30.5,29.86,30,42799,0
+AVBH.US,D,20260217,000000,30.1,30.83,29.99,30.06,79743,0
+AVBH.US,D,20260218,000000,30.08,30.91,29.62,29.68,64988,0
diff --git a/daily/us/nasdaq stocks/1/azyy.us.txt b/daily/us/nasdaq stocks/1/azyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d74c26b94f7bd77803c891db4c02087d3203ec63
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/azyy.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZYY.US,D,20250916,000000,25.24,25.29,25.1784,25.1784,6803,0
+AZYY.US,D,20250917,000000,25.21,25.21,24.86,25.0186,10756,0
+AZYY.US,D,20250918,000000,25,25.32,24.85,25.055,11784,0
+AZYY.US,D,20250919,000000,25.0059,25.24,25.0059,25.1988,8226,0
+AZYY.US,D,20250922,000000,25.03,25.03,24.72,24.747,5779,0
+AZYY.US,D,20250923,000000,24.67,24.67,23.8983,23.8983,9386,0
+AZYY.US,D,20250924,000000,24.21,24.2618,23.75,23.75,5118,0
+AZYY.US,D,20250925,000000,23.55,23.71,23.3629,23.425,9013,0
+AZYY.US,D,20250926,000000,23.16,23.16,23.05,23.05,2771,0
+AZYY.US,D,20250929,000000,23.0013,23.215,23.0013,23.215,2536,0
+AZYY.US,D,20250930,000000,23.05,23.1099,22.99,23.1099,2698,0
+AZYY.US,D,20251001,000000,22.95,23.31,22.95,23.26,3199,0
+AZYY.US,D,20251002,000000,23.2482,23.485,23.137,23.485,4858,0
+AZYY.US,D,20251003,000000,23.39,23.39,23.25,23.2727,2497,0
+AZYY.US,D,20251006,000000,23.2886,23.4223,23.2886,23.39,2845,0
+AZYY.US,D,20251007,000000,23.5086,23.5086,23.4688,23.495,2404,0
+AZYY.US,D,20251008,000000,23.64,23.765,23.64,23.765,1170,0
+AZYY.US,D,20251009,000000,23.7505,23.91,23.67,23.88,6476,0
+AZYY.US,D,20251010,000000,23.79,23.79,22.8765,22.8765,4514,0
+AZYY.US,D,20251013,000000,23.21,23.525,23.21,23.525,887,0
+AZYY.US,D,20251014,000000,23.3598,23.5104,23.23,23.2828,1712,0
+AZYY.US,D,20251015,000000,23.39,23.42,23.191,23.2637,1790,0
+AZYY.US,D,20251016,000000,23.54,23.61,23.055,23.2459,25814,0
+AZYY.US,D,20251017,000000,23.24,23.24,22.5312,22.9583,42168,0
+AZYY.US,D,20251020,000000,23,23.0456,22.8083,23.045,11288,0
+AZYY.US,D,20251021,000000,23.195,23.36,23.195,23.345,7105,0
+AZYY.US,D,20251022,000000,23.1955,23.3,23.19,23.2154,8301,0
+AZYY.US,D,20251023,000000,23.42,23.5,23.3184,23.465,6130,0
+AZYY.US,D,20251024,000000,23.26,23.36,23.26,23.325,9573,0
+AZYY.US,D,20251027,000000,23.715,23.77,23.65,23.7217,4133,0
+AZYY.US,D,20251028,000000,23.7172,23.97,23.7172,23.8644,6219,0
+AZYY.US,D,20251029,000000,23.929,24.049,23.9008,23.995,4100,0
+AZYY.US,D,20251030,000000,23.82,23.965,23.63,23.6419,7402,0
+AZYY.US,D,20251031,000000,23.9978,24.06,23.96,24.035,7059,0
+AZYY.US,D,20251103,000000,24.4877,24.57,24.4877,24.525,7363,0
+AZYY.US,D,20251104,000000,24.5,24.56,24.41,24.415,6638,0
+AZYY.US,D,20251105,000000,24.325,24.5487,24.325,24.52,4209,0
+AZYY.US,D,20251106,000000,24.55,24.55,23.99,24.0513,3662,0
+AZYY.US,D,20251107,000000,23.43,24.2164,23.14,24.2164,3003,0
+AZYY.US,D,20251110,000000,24.19,24.5592,24.19,24.53,2069,0
+AZYY.US,D,20251111,000000,24.5683,24.67,24.52,24.635,3670,0
+AZYY.US,D,20251112,000000,24.665,24.665,24.01,24.36,3606,0
+AZYY.US,D,20251113,000000,24.37,24.37,23.48,23.5225,4603,0
+AZYY.US,D,20251114,000000,22.87,23.24,22.6515,22.6515,3077,0
+AZYY.US,D,20251117,000000,22.48,22.54,22.22,22.5158,5771,0
+AZYY.US,D,20251118,000000,22.13,22.2048,21.6034,21.6034,5401,0
+AZYY.US,D,20251119,000000,21.37,21.51,21.29,21.5,6842,0
+AZYY.US,D,20251120,000000,21.92,21.92,21.06,21.08,6621,0
+AZYY.US,D,20251121,000000,20.83,20.92,20.77,20.8306,4352,0
+AZYY.US,D,20251124,000000,20.89,21.1292,20.89,21.1292,2721,0
+AZYY.US,D,20251125,000000,21.08,21.29,21.08,21.285,2680,0
+AZYY.US,D,20251126,000000,21.24,21.33,21.24,21.285,2143,0
+AZYY.US,D,20251128,000000,21.13,21.18,21.05,21.14,4610,0
+AZYY.US,D,20251201,000000,21.07,21.27,21.07,21.1717,5850,0
+AZYY.US,D,20251202,000000,21.3599,21.4,21.2969,21.2969,3344,0
+AZYY.US,D,20251203,000000,21.25,21.25,20.96,21.1942,8571,0
+AZYY.US,D,20251204,000000,20.95,21.43,20.61,20.8272,5223,0
+AZYY.US,D,20251205,000000,20.86,20.94,20.7,20.7508,5325,0
+AZYY.US,D,20251208,000000,20.6648,20.6648,20.4671,20.4671,3012,0
+AZYY.US,D,20251209,000000,20.52,20.7341,20.41,20.675,3253,0
+AZYY.US,D,20251210,000000,20.95,21.05,20.898,20.99,2723,0
+AZYY.US,D,20251211,000000,21,21,20.83,20.9517,3036,0
+AZYY.US,D,20251212,000000,20.69,20.69,20.28,20.3752,2156,0
+AZYY.US,D,20251215,000000,20.25,20.25,19.88,19.9391,10050,0
+AZYY.US,D,20251216,000000,19.9108,20.0179,19.9108,20.0179,1468,0
+AZYY.US,D,20251217,000000,20.2294,20.2294,19.8506,19.8506,5401,0
+AZYY.US,D,20251218,000000,20.29,20.46,20.29,20.4371,1383,0
+AZYY.US,D,20251219,000000,20.34,20.53,20.338,20.47,6134,0
+AZYY.US,D,20251222,000000,20.45,20.5803,20.39,20.5803,4223,0
+AZYY.US,D,20251223,000000,20.61,20.83,20.61,20.813,4904,0
+AZYY.US,D,20251224,000000,20.83,20.845,20.83,20.845,8482,0
+AZYY.US,D,20251226,000000,20.6573,20.71,20.6573,20.68,655,0
+AZYY.US,D,20251229,000000,20.58,20.58,20.45,20.575,3307,0
+AZYY.US,D,20251230,000000,20.58,20.7053,20.58,20.7053,1737,0
+AZYY.US,D,20251231,000000,20.71,20.71,20.6099,20.6131,3417,0
+AZYY.US,D,20260102,000000,20.55,20.71,19.61,19.7705,10582,0
+AZYY.US,D,20260105,000000,19.87,20.23,19.77,20.19,4992,0
+AZYY.US,D,20260106,000000,20.26,20.3899,20.26,20.37,3235,0
+AZYY.US,D,20260107,000000,20.35,20.37,20.35,20.37,605,0
+AZYY.US,D,20260108,000000,20.37,20.44,20.35,20.405,3199,0
+AZYY.US,D,20260109,000000,20.27,20.28,20.205,20.265,2066,0
+AZYY.US,D,20260112,000000,20.185,20.37,20.14,20.1857,9727,0
+AZYY.US,D,20260113,000000,20.135,20.15,19.935,19.935,3330,0
+AZYY.US,D,20260114,000000,19.91,19.91,19.3459,19.3459,3358,0
+AZYY.US,D,20260115,000000,19.42,19.59,19.3513,19.3513,3868,0
+AZYY.US,D,20260116,000000,19.05,19.2424,19.05,19.2424,1368,0
+AZYY.US,D,20260120,000000,18.72,18.8201,18.5265,18.5265,2197,0
+AZYY.US,D,20260121,000000,18.4789,18.6,18.16,18.547,8507,0
+AZYY.US,D,20260122,000000,18.64,18.875,18.5068,18.785,5971,0
+AZYY.US,D,20260123,000000,19,19.205,19,19.205,3755,0
+AZYY.US,D,20260126,000000,19.16,19.24,19.16,19.171,1256,0
+AZYY.US,D,20260127,000000,19.3,19.435,19.3,19.435,1069,0
+AZYY.US,D,20260128,000000,19.405,19.4685,19.4001,19.465,2237,0
+AZYY.US,D,20260129,000000,19.45,19.455,19.32,19.455,2226,0
+AZYY.US,D,20260130,000000,19.29,19.4,19.18,19.3143,4154,0
+AZYY.US,D,20260202,000000,19.6081,19.779,19.6081,19.695,3234,0
+AZYY.US,D,20260203,000000,19.74,19.74,19.3418,19.4443,1246,0
+AZYY.US,D,20260204,000000,19.39,19.42,18.9589,18.9589,6306,0
+AZYY.US,D,20260205,000000,18.48,18.49,18.355,18.3714,2754,0
+AZYY.US,D,20260206,000000,17.8,17.82,17.78,17.81,3873,0
+AZYY.US,D,20260209,000000,17.6,17.89,17.5183,17.8,2824,0
+AZYY.US,D,20260210,000000,17.8109,17.94,17.675,17.675,2477,0
+AZYY.US,D,20260211,000000,17.64,17.64,17.42,17.4669,12755,0
+AZYY.US,D,20260212,000000,16.85,16.9201,16.8,16.9184,1878,0
+AZYY.US,D,20260213,000000,16.76,16.76,16.5374,16.5374,2418,0
+AZYY.US,D,20260217,000000,16.41,16.7161,16.41,16.7161,5421,0
+AZYY.US,D,20260218,000000,17.005,17.07,17.005,17.0599,2223,0
diff --git a/daily/us/nasdaq stocks/1/bbcqw.us.txt b/daily/us/nasdaq stocks/1/bbcqw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..972fc2ce17df779a3d5aa3ae4200fff2fec188e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bbcqw.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BBCQW.US,D,20260128,000000,0.45,0.5,0.45,0.5,6831,0
+BBCQW.US,D,20260129,000000,0.51,0.51,0.51,0.51,232107,0
+BBCQW.US,D,20260202,000000,0.4501,0.5,0.44,0.44,1785,0
+BBCQW.US,D,20260203,000000,0.5,0.5,0.5,0.5,199336,0
+BBCQW.US,D,20260209,000000,0.6992,0.749,0.55,0.55,18500,0
+BBCQW.US,D,20260210,000000,0.749,0.749,0.55,0.55,101299,0
+BBCQW.US,D,20260211,000000,0.52,0.58,0.47,0.58,3914,0
+BBCQW.US,D,20260212,000000,0.56,0.56,0.55,0.55,1317,0
+BBCQW.US,D,20260217,000000,0.52,0.535,0.5199,0.52,9666,0
+BBCQW.US,D,20260218,000000,0.5,0.5,0.46,0.48,15611,0
diff --git a/daily/us/nasdaq stocks/1/bkng.us.txt b/daily/us/nasdaq stocks/1/bkng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4dd0a099667255c0a3edf163e7317f48cc700578
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bkng.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BKNG.US,D,20050225,000000,22.6,22.7,22.21,22.25,313747,0
+BKNG.US,D,20050228,000000,22.16,22.67,22.16,22.47,413534,0
+BKNG.US,D,20050301,000000,22.57,22.88,22.41,22.75,366055,0
+BKNG.US,D,20050302,000000,22.66,23.35,22.63,22.8,437114,0
+BKNG.US,D,20050303,000000,22.75,23.3,22.51,22.87,294279,0
+BKNG.US,D,20050304,000000,23.01,23.29,22.89,23.07,306140,0
+BKNG.US,D,20050307,000000,23.18,23.72,23.02,23.23,584369,0
+BKNG.US,D,20050308,000000,23.41,23.41,22.97,23.11,492169,0
+BKNG.US,D,20050309,000000,22.98,23.11,22.06,22.17,412669,0
+BKNG.US,D,20050310,000000,22.01,22.34,21.87,22.27,535160,0
+BKNG.US,D,20050311,000000,22.25,22.9,22.11,22.3,494060,0
+BKNG.US,D,20050314,000000,22.48,22.48,21.9,22.06,278815,0
+BKNG.US,D,20050315,000000,21.96,22.45,21.62,21.83,374004,0
+BKNG.US,D,20050316,000000,21.6,22.48,21.6,22.11,717617,0
+BKNG.US,D,20050317,000000,22.1,22.93,22.1,22.79,488015,0
+BKNG.US,D,20050318,000000,22.85,23.45,22.75,23.18,841294,0
+BKNG.US,D,20050321,000000,23.26,24,23.02,23.92,934639,0
+BKNG.US,D,20050322,000000,23.86,23.94,23.21,23.63,496710,0
+BKNG.US,D,20050323,000000,23.48,24.14,23.48,23.71,658721,0
+BKNG.US,D,20050324,000000,24.4,24.73,24.14,24.38,796373,0
+BKNG.US,D,20050328,000000,24.48,27.08,24.38,26.21,2322226,0
+BKNG.US,D,20050329,000000,25.92,26.4,25.35,25.88,1221184,0
+BKNG.US,D,20050330,000000,25.8,26.37,25.51,26.05,471450,0
+BKNG.US,D,20050331,000000,25.45,25.6,24.5,25.2,873317,0
+BKNG.US,D,20050401,000000,25.27,25.6,25.07,25.07,332039,0
+BKNG.US,D,20050404,000000,25.02,25.45,24.81,25.24,362852,0
+BKNG.US,D,20050405,000000,25.16,25.48,24.98,25.08,254711,0
+BKNG.US,D,20050406,000000,24.99,25.13,24.71,24.94,214234,0
+BKNG.US,D,20050407,000000,24.85,25.37,24.71,25.29,323184,0
+BKNG.US,D,20050408,000000,25.35,26.97,25.05,26.53,907250,0
+BKNG.US,D,20050411,000000,26.5,26.75,25.67,26.41,593511,0
+BKNG.US,D,20050412,000000,26.2,26.33,25.17,25.29,755144,0
+BKNG.US,D,20050413,000000,25.2,25.4,23.91,24.13,798558,0
+BKNG.US,D,20050414,000000,23.92,25.17,23.92,25.05,784585,0
+BKNG.US,D,20050415,000000,24.85,25.12,24.62,24.71,780791,0
+BKNG.US,D,20050418,000000,24.86,25.2,24.41,24.8,658218,0
+BKNG.US,D,20050419,000000,25.08,25.8,24.72,25.49,605229,0
+BKNG.US,D,20050420,000000,25.5,25.9,24.8,24.97,577012,0
+BKNG.US,D,20050421,000000,25.01,25.25,24.3,24.49,1261066,0
+BKNG.US,D,20050422,000000,24.4,25.06,24,24.52,1249761,0
+BKNG.US,D,20050425,000000,24.62,25.56,24.45,25.1,502274,0
+BKNG.US,D,20050426,000000,25.02,25.03,24.5,24.66,295577,0
+BKNG.US,D,20050427,000000,24.57,25.85,24.05,25.53,581081,0
+BKNG.US,D,20050428,000000,25.36,25.77,25.03,25.27,380025,0
+BKNG.US,D,20050429,000000,25.4,25.56,24.59,25.36,291999,0
+BKNG.US,D,20050502,000000,25.3,25.49,24.53,25.04,266265,0
+BKNG.US,D,20050503,000000,24.72,25.25,24.6,25.04,196432,0
+BKNG.US,D,20050504,000000,25.35,26.61,25.27,26.49,730958,0
+BKNG.US,D,20050505,000000,26.18,26.5,25.77,26.5,338447,0
+BKNG.US,D,20050506,000000,26.44,27,25.67,25.8,657217,0
+BKNG.US,D,20050509,000000,25.62,26.72,25.49,26.64,998823,0
+BKNG.US,D,20050510,000000,24.02,24.5,23,23.94,3672070,0
+BKNG.US,D,20050511,000000,23.85,24.15,23.6,23.76,663330,0
+BKNG.US,D,20050512,000000,23.74,24.2,23.46,23.53,609771,0
+BKNG.US,D,20050513,000000,23.45,23.78,22.86,23.49,416183,0
+BKNG.US,D,20050516,000000,23.4,23.93,23.28,23.92,524570,0
+BKNG.US,D,20050517,000000,23.7,23.95,23.1,23.68,641854,0
+BKNG.US,D,20050518,000000,23.51,24.48,23.51,24.22,397130,0
+BKNG.US,D,20050519,000000,24.18,24.44,24.18,24.34,195331,0
+BKNG.US,D,20050520,000000,24.39,24.67,24.25,24.49,286410,0
+BKNG.US,D,20050523,000000,24.13,25.25,24.01,25.1,992876,0
+BKNG.US,D,20050524,000000,25.29,25.37,24.97,25.02,323653,0
+BKNG.US,D,20050525,000000,24.84,25.01,24.51,24.63,661990,0
+BKNG.US,D,20050526,000000,24.64,24.89,24.32,24.4,205210,0
+BKNG.US,D,20050527,000000,24.35,24.42,23.95,24.19,363616,0
+BKNG.US,D,20050531,000000,24.05,24.3,23.86,23.95,322358,0
+BKNG.US,D,20050601,000000,23.85,24.49,23.74,24.19,345361,0
+BKNG.US,D,20050602,000000,24.06,24.24,24,24.08,173438,0
+BKNG.US,D,20050603,000000,23.98,24.48,23.74,23.88,199473,0
+BKNG.US,D,20050606,000000,23.8,24.09,23.74,23.95,195449,0
+BKNG.US,D,20050607,000000,23.85,24.05,23.55,23.85,642518,0
+BKNG.US,D,20050608,000000,23.85,24.48,23.84,23.95,773037,0
+BKNG.US,D,20050609,000000,24.1,24.44,24,24.28,920013,0
+BKNG.US,D,20050610,000000,24.19,24.27,23.89,24.09,382753,0
+BKNG.US,D,20050613,000000,23.93,24.1,23.54,23.86,275079,0
+BKNG.US,D,20050614,000000,23.9,23.9,23.36,23.51,423666,0
+BKNG.US,D,20050615,000000,23.5,23.66,22.85,23.17,363488,0
+BKNG.US,D,20050616,000000,23.25,23.35,23.04,23.16,325404,0
+BKNG.US,D,20050617,000000,23.15,23.39,22.87,23.02,255624,0
+BKNG.US,D,20050620,000000,22.85,23,22.74,22.88,193072,0
+BKNG.US,D,20050621,000000,22.85,22.95,22.39,22.51,483847,0
+BKNG.US,D,20050622,000000,22.57,22.9,22.22,22.77,449670,0
+BKNG.US,D,20050623,000000,22.87,24.7,22.6,23.66,1368898,0
+BKNG.US,D,20050624,000000,23.78,23.78,22.9,22.9,675938,0
+BKNG.US,D,20050627,000000,22.87,23.3,22.44,22.59,423232,0
+BKNG.US,D,20050628,000000,22.59,23.08,22.59,22.99,222020,0
+BKNG.US,D,20050629,000000,22.92,22.97,22.59,22.72,393923,0
+BKNG.US,D,20050630,000000,22.81,23.65,22.78,23.33,542305,0
+BKNG.US,D,20050701,000000,23.38,23.91,23.09,23.25,372777,0
+BKNG.US,D,20050705,000000,23.11,23.57,23.05,23.26,262968,0
+BKNG.US,D,20050706,000000,23.14,23.6,22.9,23,486956,0
+BKNG.US,D,20050707,000000,22.98,23.04,22.25,22.88,525442,0
+BKNG.US,D,20050708,000000,22.8,22.93,22.35,22.65,485060,0
+BKNG.US,D,20050711,000000,22.63,22.8,21.98,22.2,1398945,0
+BKNG.US,D,20050712,000000,22.22,22.22,21.89,22.01,1164997,0
+BKNG.US,D,20050713,000000,22.09,23.64,22,23.08,2219143,0
+BKNG.US,D,20050714,000000,23.43,23.91,22.93,23.49,876873,0
+BKNG.US,D,20050715,000000,23.33,23.95,23.11,23.67,435674,0
+BKNG.US,D,20050718,000000,23.69,23.8,23.37,23.53,396984,0
+BKNG.US,D,20050719,000000,23.47,24.37,23.42,24.34,560066,0
+BKNG.US,D,20050720,000000,24.2,24.44,23.97,24.16,358070,0
+BKNG.US,D,20050721,000000,24.32,24.45,23.87,23.94,197103,0
+BKNG.US,D,20050722,000000,23.78,24.31,23.56,24.25,235285,0
+BKNG.US,D,20050725,000000,24.35,24.39,23.92,23.93,153663,0
+BKNG.US,D,20050726,000000,23.91,24.16,23.74,24.09,205048,0
+BKNG.US,D,20050727,000000,24.15,24.6,24.01,24.46,462856,0
+BKNG.US,D,20050728,000000,24.39,24.87,24.39,24.79,275811,0
+BKNG.US,D,20050729,000000,24.67,25,24.57,24.84,225517,0
+BKNG.US,D,20050801,000000,24.94,25.2,24.61,24.86,297193,0
+BKNG.US,D,20050802,000000,24.86,25.29,24.67,24.73,234480,0
+BKNG.US,D,20050803,000000,24.98,25.02,24.24,24.73,279246,0
+BKNG.US,D,20050804,000000,24.52,24.71,23.75,24.1,490456,0
+BKNG.US,D,20050805,000000,23.97,24.31,23.31,24.26,444781,0
+BKNG.US,D,20050808,000000,24.49,24.51,23.79,24.33,658740,0
+BKNG.US,D,20050809,000000,24.37,24.5,22.55,22.64,1185416,0
+BKNG.US,D,20050810,000000,22.7,23.27,22.5,22.94,939860,0
+BKNG.US,D,20050811,000000,22.8,23.24,22.55,22.97,287092,0
+BKNG.US,D,20050812,000000,22.67,23,22.44,22.6,383714,0
+BKNG.US,D,20050815,000000,22.45,22.81,22.41,22.63,270305,0
+BKNG.US,D,20050816,000000,22.42,22.64,22.06,22.21,345982,0
+BKNG.US,D,20050817,000000,22.05,22.21,21.87,21.94,308394,0
+BKNG.US,D,20050818,000000,21.99,21.99,21.25,21.52,621625,0
+BKNG.US,D,20050819,000000,21.5,21.75,21.49,21.6,225275,0
+BKNG.US,D,20050822,000000,21.56,21.61,21.3,21.4,304840,0
+BKNG.US,D,20050823,000000,21.56,21.69,21.31,21.57,299406,0
+BKNG.US,D,20050824,000000,21.52,21.71,20.83,21.21,555040,0
+BKNG.US,D,20050825,000000,21.15,21.32,20.71,20.85,516512,0
+BKNG.US,D,20050826,000000,20.85,21.24,20.82,21.03,231689,0
+BKNG.US,D,20050829,000000,21.1,21.5,20.63,21.35,221850,0
+BKNG.US,D,20050830,000000,21.3,22.27,21.18,21.31,301311,0
+BKNG.US,D,20050831,000000,21.31,21.71,21.09,21.49,468704,0
+BKNG.US,D,20050901,000000,21.51,21.67,20.97,21.06,472348,0
+BKNG.US,D,20050902,000000,20.94,21.32,20.94,21.16,276112,0
+BKNG.US,D,20050906,000000,21.06,21.35,20.85,21.11,443431,0
+BKNG.US,D,20050907,000000,21,21.36,20.89,21.13,421596,0
+BKNG.US,D,20050908,000000,21.02,21.36,20.89,21.08,353177,0
+BKNG.US,D,20050909,000000,20.97,21.35,20.63,20.84,539338,0
+BKNG.US,D,20050912,000000,20.78,21.24,20.74,20.94,349791,0
+BKNG.US,D,20050913,000000,20.84,21.05,20.5,20.91,564856,0
+BKNG.US,D,20050914,000000,21.07,21.15,20.33,20.45,409224,0
+BKNG.US,D,20050915,000000,20.53,20.64,20.3,20.48,303832,0
+BKNG.US,D,20050916,000000,20.6,20.85,20.17,20.4,407717,0
+BKNG.US,D,20050919,000000,20.5,20.5,20.04,20.18,214675,0
+BKNG.US,D,20050920,000000,20.11,20.24,20.04,20.08,276577,0
+BKNG.US,D,20050921,000000,20.11,20.11,19.01,19.34,903770,0
+BKNG.US,D,20050922,000000,19.3,19.3,18.8,18.98,793042,0
+BKNG.US,D,20050923,000000,19.07,19.78,18.93,18.99,579553,0
+BKNG.US,D,20050926,000000,19.01,19.36,18.92,18.99,754483,0
+BKNG.US,D,20050927,000000,19.03,19.13,18.77,18.87,444294,0
+BKNG.US,D,20050928,000000,18.9,19,18.58,18.68,437926,0
+BKNG.US,D,20050929,000000,18.57,19.1,18.57,19.04,472224,0
+BKNG.US,D,20050930,000000,19.15,19.39,18.96,19.32,382550,0
+BKNG.US,D,20051003,000000,19.23,19.97,19.23,19.6,544757,0
+BKNG.US,D,20051004,000000,19.72,19.96,19.52,19.52,403155,0
+BKNG.US,D,20051005,000000,19.53,19.56,19.36,19.47,593997,0
+BKNG.US,D,20051006,000000,19.48,19.5,19.2,19.31,356810,0
+BKNG.US,D,20051007,000000,19.38,19.51,19.23,19.32,283385,0
+BKNG.US,D,20051010,000000,19.31,19.45,18.7,19.15,271313,0
+BKNG.US,D,20051011,000000,19.2,19.39,19.01,19.13,333754,0
+BKNG.US,D,20051012,000000,19.1,19.14,18.76,18.77,414154,0
+BKNG.US,D,20051013,000000,18.75,18.9,18.6,18.74,333214,0
+BKNG.US,D,20051014,000000,18.75,18.9,18.57,18.82,217097,0
+BKNG.US,D,20051017,000000,18.86,19.08,18.69,18.87,181467,0
+BKNG.US,D,20051018,000000,18.85,18.95,18.55,18.58,174526,0
+BKNG.US,D,20051019,000000,19.49,19.92,19.15,19.85,936172,0
+BKNG.US,D,20051020,000000,20,20.3,19.57,19.77,564507,0
+BKNG.US,D,20051021,000000,19.81,20.63,19.81,20.32,1133421,0
+BKNG.US,D,20051024,000000,20.35,20.48,20.13,20.25,333406,0
+BKNG.US,D,20051025,000000,20.2,20.21,19.68,19.76,517787,0
+BKNG.US,D,20051026,000000,19.75,19.75,18.75,18.84,885850,0
+BKNG.US,D,20051027,000000,18.75,18.75,18.29,18.56,921977,0
+BKNG.US,D,20051028,000000,18.61,18.82,18.2,18.63,736137,0
+BKNG.US,D,20051031,000000,18.94,19.54,18.84,18.97,709357,0
+BKNG.US,D,20051101,000000,19.03,19.59,19.01,19.54,432420,0
+BKNG.US,D,20051102,000000,19.41,19.78,19.02,19.5,1174544,0
+BKNG.US,D,20051103,000000,23.41,25.03,22.8,24.6,7501788,0
+BKNG.US,D,20051104,000000,24.43,24.5,23.76,24.48,1116728,0
+BKNG.US,D,20051107,000000,24.11,24.9,23.78,24.51,781842,0
+BKNG.US,D,20051108,000000,24.5,24.5,24.01,24.03,395248,0
+BKNG.US,D,20051109,000000,24.01,24.01,23.42,23.55,394501,0
+BKNG.US,D,20051110,000000,23.4,23.51,23,23.48,625323,0
+BKNG.US,D,20051111,000000,23.4,23.92,23.36,23.62,324591,0
+BKNG.US,D,20051114,000000,23.79,23.79,23.18,23.61,320382,0
+BKNG.US,D,20051115,000000,23.61,23.74,22.93,22.99,372627,0
+BKNG.US,D,20051116,000000,22.97,23.25,22.92,23.18,350980,0
+BKNG.US,D,20051117,000000,23.38,23.45,23.12,23.45,514459,0
+BKNG.US,D,20051118,000000,23.51,23.84,23.14,23.15,686023,0
+BKNG.US,D,20051121,000000,23.1,24,23.1,23.9,659558,0
+BKNG.US,D,20051122,000000,23.72,24.24,23.66,24.06,426462,0
+BKNG.US,D,20051123,000000,23.98,24.28,23.97,24.01,287579,0
+BKNG.US,D,20051125,000000,23.91,24.09,23.81,23.99,86769,0
+BKNG.US,D,20051128,000000,24.13,24.13,23.74,23.76,355618,0
+BKNG.US,D,20051129,000000,23.76,23.83,23.51,23.54,599828,0
+BKNG.US,D,20051130,000000,23.51,24.1,23.27,24.02,597190,0
+BKNG.US,D,20051201,000000,23.96,24.69,23.91,24.57,612299,0
+BKNG.US,D,20051202,000000,24.5,24.67,24.3,24.42,388734,0
+BKNG.US,D,20051205,000000,24.28,24.54,24.08,24.18,375855,0
+BKNG.US,D,20051206,000000,24.1,24.84,24.1,24.6,480740,0
+BKNG.US,D,20051207,000000,24.62,24.62,24.15,24.16,229430,0
+BKNG.US,D,20051208,000000,24.25,24.3,23.58,24.01,316634,0
+BKNG.US,D,20051209,000000,23.88,24.22,23.76,23.95,255884,0
+BKNG.US,D,20051212,000000,24.01,24.63,23.8,24.37,388080,0
+BKNG.US,D,20051213,000000,24.31,24.31,23.58,23.82,471357,0
+BKNG.US,D,20051214,000000,23.8,23.93,23.25,23.7,266977,0
+BKNG.US,D,20051215,000000,23.59,23.79,23.07,23.58,340329,0
+BKNG.US,D,20051216,000000,23.59,23.8,23.28,23.54,341098,0
+BKNG.US,D,20051219,000000,23.48,23.81,23.31,23.39,281168,0
+BKNG.US,D,20051220,000000,23.28,23.28,22.61,23.09,387604,0
+BKNG.US,D,20051221,000000,23.17,23.21,22.9,23.1,286177,0
+BKNG.US,D,20051222,000000,23.04,23.39,23.04,23.14,207910,0
+BKNG.US,D,20051223,000000,23.04,23.25,22.81,22.96,156731,0
+BKNG.US,D,20051227,000000,22.9,23.21,22.5,22.72,219317,0
+BKNG.US,D,20051228,000000,22.82,22.96,22.69,22.81,187210,0
+BKNG.US,D,20051229,000000,22.73,22.93,22.51,22.75,204610,0
+BKNG.US,D,20051230,000000,22.55,22.73,22.25,22.32,309790,0
+BKNG.US,D,20060103,000000,22.32,22.78,22.12,22.68,467008,0
+BKNG.US,D,20060104,000000,22.75,22.98,22.58,22.76,366472,0
+BKNG.US,D,20060105,000000,22.94,23.01,22.7,23.01,279995,0
+BKNG.US,D,20060106,000000,23.04,23.17,22.77,23.14,390408,0
+BKNG.US,D,20060109,000000,23.2,23.24,22.92,23.13,236127,0
+BKNG.US,D,20060110,000000,23.13,23.14,22.65,22.97,317566,0
+BKNG.US,D,20060111,000000,22.9,22.92,22.41,22.58,387852,0
+BKNG.US,D,20060112,000000,22.5,22.54,22.07,22.19,296678,0
+BKNG.US,D,20060113,000000,22.41,22.47,22.2,22.31,205766,0
+BKNG.US,D,20060117,000000,22.37,22.49,22.05,22.4,285729,0
+BKNG.US,D,20060118,000000,22.18,22.4,21.82,21.92,365083,0
+BKNG.US,D,20060119,000000,22.06,22.11,21.65,21.83,298055,0
+BKNG.US,D,20060120,000000,21.86,21.86,21.13,21.3,511095,0
+BKNG.US,D,20060123,000000,21.27,21.52,21.15,21.39,495854,0
+BKNG.US,D,20060124,000000,21.33,21.95,21.26,21.84,650258,0
+BKNG.US,D,20060125,000000,21.74,21.88,21.5,21.62,330467,0
+BKNG.US,D,20060126,000000,21.7,22.03,21.53,21.96,194271,0
+BKNG.US,D,20060127,000000,22.07,22.28,21.67,21.73,206067,0
+BKNG.US,D,20060130,000000,21.58,21.97,21.58,21.75,213394,0
+BKNG.US,D,20060131,000000,21.7,22.05,21.32,22.05,368470,0
+BKNG.US,D,20060201,000000,21.85,22.01,21.59,21.9,343590,0
+BKNG.US,D,20060202,000000,21.85,21.9,21.2,21.7,469666,0
+BKNG.US,D,20060203,000000,21.5,21.78,21.18,21.71,224110,0
+BKNG.US,D,20060206,000000,21.78,21.78,21.3,21.49,359295,0
+BKNG.US,D,20060207,000000,21.52,21.6,21.06,21.06,470410,0
+BKNG.US,D,20060208,000000,21.22,21.78,21.14,21.7,330802,0
+BKNG.US,D,20060209,000000,21.79,22.15,21.34,21.48,467221,0
+BKNG.US,D,20060210,000000,21.61,22.02,21.27,21.97,421768,0
+BKNG.US,D,20060213,000000,22.04,22.15,21.6,21.79,425031,0
+BKNG.US,D,20060214,000000,21.93,23.03,21.8,22.76,796339,0
+BKNG.US,D,20060215,000000,22.78,23.1,22.5,23.03,538558,0
+BKNG.US,D,20060216,000000,22.51,22.66,22.08,22.35,1345877,0
+BKNG.US,D,20060217,000000,23.25,23.86,22.9,23.41,2035338,0
+BKNG.US,D,20060221,000000,23.62,23.62,22.79,22.96,936184,0
+BKNG.US,D,20060222,000000,22.94,23.29,22.55,23.02,755100,0
+BKNG.US,D,20060223,000000,22.94,23.51,22.91,23.36,417575,0
+BKNG.US,D,20060224,000000,23.26,23.99,23.01,23.9,874173,0
+BKNG.US,D,20060227,000000,23.84,24.79,23.8,24.77,1080890,0
+BKNG.US,D,20060228,000000,24.5,24.84,24.21,24.55,1118554,0
+BKNG.US,D,20060301,000000,24.53,24.98,24.53,24.84,641042,0
+BKNG.US,D,20060302,000000,24.65,24.97,24.54,24.87,295426,0
+BKNG.US,D,20060303,000000,24.69,24.91,24.53,24.65,341369,0
+BKNG.US,D,20060306,000000,24.51,24.6,23.85,23.96,379350,0
+BKNG.US,D,20060307,000000,23.85,24.04,23.51,23.51,279621,0
+BKNG.US,D,20060308,000000,23.41,23.74,23.35,23.38,222678,0
+BKNG.US,D,20060309,000000,23.35,23.68,23.29,23.3,205259,0
+BKNG.US,D,20060310,000000,23.3,24.18,23.3,23.96,427001,0
+BKNG.US,D,20060313,000000,23.95,24.17,23.44,23.47,280779,0
+BKNG.US,D,20060314,000000,23.4,23.97,23.37,23.92,156034,0
+BKNG.US,D,20060315,000000,23.94,24.08,23.75,24.01,118233,0
+BKNG.US,D,20060316,000000,24.08,24.19,23.6,23.75,188292,0
+BKNG.US,D,20060317,000000,23.85,24.06,23.67,23.97,347714,0
+BKNG.US,D,20060320,000000,23.87,24.09,23.85,24.01,260426,0
+BKNG.US,D,20060321,000000,23.94,24.03,23.14,23.16,395982,0
+BKNG.US,D,20060322,000000,23.04,23.63,23.01,23.42,166523,0
+BKNG.US,D,20060323,000000,23.47,23.63,23.1,23.5,301568,0
+BKNG.US,D,20060324,000000,23.35,23.7,23.29,23.56,236541,0
+BKNG.US,D,20060327,000000,23.5,23.87,23.38,23.67,169761,0
+BKNG.US,D,20060328,000000,23.76,23.99,23.31,23.53,209362,0
+BKNG.US,D,20060329,000000,23.54,24.49,23.39,24.39,502132,0
+BKNG.US,D,20060330,000000,24.46,24.54,24.11,24.5,246599,0
+BKNG.US,D,20060331,000000,24.55,24.95,24.52,24.84,385632,0
+BKNG.US,D,20060403,000000,24.96,24.96,24.5,24.72,298465,0
+BKNG.US,D,20060404,000000,24.75,25.39,24.61,25.25,626397,0
+BKNG.US,D,20060405,000000,25.28,25.3,24.79,25.1,294408,0
+BKNG.US,D,20060406,000000,25.03,25.23,24.91,25.15,236078,0
+BKNG.US,D,20060407,000000,25.15,25.17,24.27,24.5,277206,0
+BKNG.US,D,20060410,000000,24.5,24.55,24.18,24.21,185103,0
+BKNG.US,D,20060411,000000,24.28,24.28,23.8,23.99,216444,0
+BKNG.US,D,20060412,000000,23.95,24.03,23.85,24.01,187119,0
+BKNG.US,D,20060413,000000,23.94,24.24,23.8,24.23,119473,0
+BKNG.US,D,20060417,000000,24.23,24.32,23.72,23.81,241122,0
+BKNG.US,D,20060418,000000,23.95,24.89,23.8,24.5,274601,0
+BKNG.US,D,20060419,000000,24.41,24.95,24.3,24.87,343364,0
+BKNG.US,D,20060420,000000,24.81,25.01,24.57,24.86,148947,0
+BKNG.US,D,20060421,000000,25.13,25.13,24.36,24.85,243530,0
+BKNG.US,D,20060424,000000,24.8,24.9,24.24,24.59,149304,0
+BKNG.US,D,20060425,000000,24.47,24.47,24.09,24.4,226928,0
+BKNG.US,D,20060426,000000,24.28,24.49,24.17,24.37,213254,0
+BKNG.US,D,20060427,000000,24.19,25.23,24.19,24.6,388634,0
+BKNG.US,D,20060428,000000,24.51,25.1,24.44,24.44,152527,0
+BKNG.US,D,20060501,000000,24.39,24.82,24.39,24.43,187208,0
+BKNG.US,D,20060502,000000,24.67,24.67,24.11,24.43,276216,0
+BKNG.US,D,20060503,000000,24.37,25.49,24.3,25.3,585734,0
+BKNG.US,D,20060504,000000,27.01,29.49,26.32,29.21,3419617,0
+BKNG.US,D,20060505,000000,29.01,29.44,28.35,29.16,907102,0
+BKNG.US,D,20060508,000000,29.1,30.28,28.79,29.71,626178,0
+BKNG.US,D,20060509,000000,29.61,29.63,28.4,28.67,547396,0
+BKNG.US,D,20060510,000000,28.42,29.51,28.36,29.47,504079,0
+BKNG.US,D,20060511,000000,29.36,29.44,28.64,28.88,432279,0
+BKNG.US,D,20060512,000000,28.35,29.29,28.06,28.5,682563,0
+BKNG.US,D,20060515,000000,28.45,28.98,28.29,28.84,673020,0
+BKNG.US,D,20060516,000000,28.73,29.11,28.62,29.11,381227,0
+BKNG.US,D,20060517,000000,28.9,29.48,28.77,29,429725,0
+BKNG.US,D,20060518,000000,29.24,30.09,29.03,29.47,1216160,0
+BKNG.US,D,20060519,000000,29.56,29.85,29.02,29.37,492276,0
+BKNG.US,D,20060522,000000,29.24,29.5,28.83,29.29,434161,0
+BKNG.US,D,20060523,000000,29.49,29.74,28.56,28.56,533917,0
+BKNG.US,D,20060524,000000,28.51,29.44,28.51,29.32,570705,0
+BKNG.US,D,20060525,000000,29.47,31,29.27,30.67,945910,0
+BKNG.US,D,20060526,000000,30.67,32.16,30.3,31.4,1369518,0
+BKNG.US,D,20060530,000000,31.3,31.75,30.8,31.01,654913,0
+BKNG.US,D,20060531,000000,31.22,31.34,30.76,31.1,611987,0
+BKNG.US,D,20060601,000000,30.96,32.06,30.96,32,795064,0
+BKNG.US,D,20060602,000000,32,32.42,31.3,32.22,846932,0
+BKNG.US,D,20060605,000000,32.1,32.66,31.02,31.31,735521,0
+BKNG.US,D,20060606,000000,31.22,31.89,30.6,31.53,917762,0
+BKNG.US,D,20060607,000000,31.67,32.49,31.67,32.18,725687,0
+BKNG.US,D,20060608,000000,31.87,32.01,29.8,31.14,1349725,0
+BKNG.US,D,20060609,000000,31.17,31.81,30.95,31.51,528495,0
+BKNG.US,D,20060612,000000,31.97,32.16,29.17,29.31,1396636,0
+BKNG.US,D,20060613,000000,29.33,30.48,29.25,29.6,591705,0
+BKNG.US,D,20060614,000000,29.49,30.04,29.15,29.64,473945,0
+BKNG.US,D,20060615,000000,29.78,30.71,29.65,30.59,823058,0
+BKNG.US,D,20060616,000000,30.44,30.54,29.89,30.1,649049,0
+BKNG.US,D,20060619,000000,30.1,30.1,29.3,29.54,532432,0
+BKNG.US,D,20060620,000000,29.44,30.1,29.41,29.88,423702,0
+BKNG.US,D,20060621,000000,29.81,30.47,29.76,30.21,561009,0
+BKNG.US,D,20060622,000000,30.12,30.32,30,30.13,461411,0
+BKNG.US,D,20060623,000000,30.05,30.17,29.8,29.99,364008,0
+BKNG.US,D,20060626,000000,30.09,30.61,29.94,30.61,329426,0
+BKNG.US,D,20060627,000000,30.53,30.74,29.52,29.56,496430,0
+BKNG.US,D,20060628,000000,29.63,29.77,29.1,29.25,393166,0
+BKNG.US,D,20060629,000000,29.4,30.14,29.24,29.99,474489,0
+BKNG.US,D,20060630,000000,29.82,30.27,29.42,29.86,590536,0
+BKNG.US,D,20060703,000000,29.76,30.48,29.76,30.47,154146,0
+BKNG.US,D,20060705,000000,30.15,30.26,29.45,29.51,366204,0
+BKNG.US,D,20060706,000000,29.55,29.61,29.19,29.27,231462,0
+BKNG.US,D,20060707,000000,29.19,29.45,28.79,28.82,425960,0
+BKNG.US,D,20060710,000000,28.82,29.18,28.59,28.65,303669,0
+BKNG.US,D,20060711,000000,28.65,28.84,28.01,28.82,688879,0
+BKNG.US,D,20060712,000000,28.7,28.95,28.18,28.32,506981,0
+BKNG.US,D,20060713,000000,28.12,28.25,26.99,27.11,545049,0
+BKNG.US,D,20060714,000000,27.02,27.14,26.13,26.3,723011,0
+BKNG.US,D,20060717,000000,26.35,26.73,26.23,26.25,366973,0
+BKNG.US,D,20060718,000000,26.51,27.48,26.16,26.38,878702,0
+BKNG.US,D,20060719,000000,26.29,27.63,26.29,27.52,571453,0
+BKNG.US,D,20060720,000000,27.48,27.63,26.61,26.64,298035,0
+BKNG.US,D,20060721,000000,26.53,26.56,25.8,26.18,575977,0
+BKNG.US,D,20060724,000000,26.38,27.1,26.2,27.09,324652,0
+BKNG.US,D,20060725,000000,27,27.24,26.77,26.85,257540,0
+BKNG.US,D,20060726,000000,26.8,26.97,26.22,26.59,181073,0
+BKNG.US,D,20060727,000000,26.73,26.98,26.08,26.39,326561,0
+BKNG.US,D,20060728,000000,26.6,27.25,26.45,27.1,487590,0
+BKNG.US,D,20060731,000000,26.8,27.12,26.78,26.88,196082,0
+BKNG.US,D,20060801,000000,26.62,26.73,25.9,26.01,503092,0
+BKNG.US,D,20060802,000000,26.26,26.5,25.72,25.91,731284,0
+BKNG.US,D,20060803,000000,25.7,26.97,25.62,26.57,485351,0
+BKNG.US,D,20060804,000000,26.8,26.98,26.07,26.41,795219,0
+BKNG.US,D,20060807,000000,26.1,26.43,26.03,26.41,1966512,0
+BKNG.US,D,20060808,000000,29.85,31.34,29.34,30.85,6124104,0
+BKNG.US,D,20060809,000000,30.76,31.74,30.52,31.43,1734667,0
+BKNG.US,D,20060810,000000,30.6,30.97,30.16,30.96,1320496,0
+BKNG.US,D,20060811,000000,30.77,31.05,30.63,30.92,411837,0
+BKNG.US,D,20060814,000000,30.98,31.92,30.98,31.64,975249,0
+BKNG.US,D,20060815,000000,31.9,32.46,31.9,32.44,840548,0
+BKNG.US,D,20060816,000000,32.43,32.74,31.55,32,804928,0
+BKNG.US,D,20060817,000000,31.78,33,31.78,32.95,966357,0
+BKNG.US,D,20060818,000000,32.98,33.03,32.26,32.84,409990,0
+BKNG.US,D,20060821,000000,32.56,33.06,32.29,32.93,587839,0
+BKNG.US,D,20060822,000000,32.97,33.42,32.63,33.14,612588,0
+BKNG.US,D,20060823,000000,33.07,33.48,32.81,33.04,464567,0
+BKNG.US,D,20060824,000000,32.95,33.23,32.26,32.57,523654,0
+BKNG.US,D,20060825,000000,32.6,33.19,32.5,32.96,254579,0
+BKNG.US,D,20060828,000000,32.84,33.16,32.84,32.91,259726,0
+BKNG.US,D,20060829,000000,32.88,33.75,32.84,33.75,548997,0
+BKNG.US,D,20060830,000000,33.02,33.13,32.5,32.65,678566,0
+BKNG.US,D,20060831,000000,32.57,33.56,32.57,33.4,386963,0
+BKNG.US,D,20060901,000000,33.31,33.64,32.94,33.15,281470,0
+BKNG.US,D,20060905,000000,33.09,34.29,32.94,34.16,649075,0
+BKNG.US,D,20060906,000000,31.99,31.99,30.72,30.87,4405102,0
+BKNG.US,D,20060907,000000,30.46,31.09,30.26,30.86,1720028,0
+BKNG.US,D,20060908,000000,30.75,31.25,30.72,31,588632,0
+BKNG.US,D,20060911,000000,30.75,31.25,30.75,31.24,506631,0
+BKNG.US,D,20060912,000000,31.12,31.48,31.09,31.44,797088,0
+BKNG.US,D,20060913,000000,31.33,31.75,31.18,31.72,458792,0
+BKNG.US,D,20060914,000000,31.48,32,31.48,31.99,1343709,0
+BKNG.US,D,20060915,000000,32.23,32.32,31.26,31.48,582409,0
+BKNG.US,D,20060918,000000,31.33,31.69,30.59,30.91,764062,0
+BKNG.US,D,20060919,000000,30.83,31.41,30.27,31.05,452865,0
+BKNG.US,D,20060920,000000,31.24,31.9,31.16,31.58,415025,0
+BKNG.US,D,20060921,000000,33.04,34.29,33.04,33.65,3832127,0
+BKNG.US,D,20060922,000000,33.54,35.65,33.32,35.34,11938926,0
+BKNG.US,D,20060925,000000,35.51,36.25,34.9,36.13,2877382,0
+BKNG.US,D,20060926,000000,36.13,36.8,35.53,36.55,2686193,0
+BKNG.US,D,20060927,000000,36.35,36.74,35.7,36.66,884416,0
+BKNG.US,D,20060928,000000,36.6,36.75,36.05,36.56,982000,0
+BKNG.US,D,20060929,000000,36.72,37.16,36.5,36.79,1035553,0
+BKNG.US,D,20061002,000000,36.79,37.15,36.54,36.75,695984,0
+BKNG.US,D,20061003,000000,36.53,37.57,36.51,37.4,844897,0
+BKNG.US,D,20061004,000000,37.44,38.42,37.26,38.31,1348273,0
+BKNG.US,D,20061005,000000,38.17,39,38.17,38.9,1140747,0
+BKNG.US,D,20061006,000000,38.7,39,38.15,38.4,1067284,0
+BKNG.US,D,20061009,000000,38.14,39.56,38.14,39.12,726363,0
+BKNG.US,D,20061010,000000,39.4,39.6,38.9,39.43,1069935,0
+BKNG.US,D,20061011,000000,39.4,39.64,39.16,39.27,990392,0
+BKNG.US,D,20061012,000000,39.6,40.44,39.37,40.33,1814397,0
+BKNG.US,D,20061013,000000,40.49,40.99,40.19,40.83,1451736,0
+BKNG.US,D,20061016,000000,40.96,41.49,40.79,41.09,1066075,0
+BKNG.US,D,20061017,000000,40.68,41.03,39.88,40.75,810030,0
+BKNG.US,D,20061018,000000,41.02,41.19,39.76,40,1130307,0
+BKNG.US,D,20061019,000000,40,41.29,40,41.09,1698258,0
+BKNG.US,D,20061020,000000,41.09,41.34,40.12,40.65,683690,0
+BKNG.US,D,20061023,000000,40.3,40.97,39.89,40.89,747397,0
+BKNG.US,D,20061024,000000,41.03,41.49,40.81,40.99,566815,0
+BKNG.US,D,20061025,000000,41.19,41.3,40.52,41.01,517764,0
+BKNG.US,D,20061026,000000,41.18,41.25,40.37,40.65,600595,0
+BKNG.US,D,20061027,000000,40.36,41.15,40.09,40.23,741867,0
+BKNG.US,D,20061030,000000,40.16,40.39,39.4,40.03,596338,0
+BKNG.US,D,20061031,000000,40.04,40.8,40.04,40.29,592805,0
+BKNG.US,D,20061101,000000,40.62,40.95,40.31,40.53,712774,0
+BKNG.US,D,20061102,000000,40.3,40.45,39.6,39.71,411101,0
+BKNG.US,D,20061103,000000,39.85,39.85,39.26,39.7,318618,0
+BKNG.US,D,20061106,000000,40.05,40.6,39.79,39.98,509693,0
+BKNG.US,D,20061107,000000,39.95,40.77,39.9,40.14,659093,0
+BKNG.US,D,20061108,000000,40.48,41.19,39.84,40.4,1220279,0
+BKNG.US,D,20061109,000000,43.4,43.8,39.72,39.83,4279740,0
+BKNG.US,D,20061110,000000,39.57,40.84,39.53,40.61,979648,0
+BKNG.US,D,20061113,000000,40.95,41.65,40.78,41.35,1321933,0
+BKNG.US,D,20061114,000000,41.36,41.37,39.88,40.91,1404935,0
+BKNG.US,D,20061115,000000,40.52,40.99,39.99,40.18,858268,0
+BKNG.US,D,20061116,000000,40.45,40.55,39.83,39.85,753501,0
+BKNG.US,D,20061117,000000,39.84,40.04,38.93,39.76,1464084,0
+BKNG.US,D,20061120,000000,39.83,39.83,39.3,39.52,1347387,0
+BKNG.US,D,20061121,000000,39.76,40.11,39.59,39.89,1464654,0
+BKNG.US,D,20061122,000000,40.12,40.22,39.82,39.95,718411,0
+BKNG.US,D,20061124,000000,39.54,39.79,38.74,38.75,651000,0
+BKNG.US,D,20061127,000000,39,39.69,38.77,38.93,1113196,0
+BKNG.US,D,20061128,000000,38.77,39.13,38.49,38.95,1210005,0
+BKNG.US,D,20061129,000000,39.4,40.08,39.13,40.05,1111113,0
+BKNG.US,D,20061130,000000,39.76,40.24,39.39,39.49,964343,0
+BKNG.US,D,20061201,000000,39.96,40.14,38.8,39.13,792182,0
+BKNG.US,D,20061204,000000,39.26,40.41,39.22,40.31,709519,0
+BKNG.US,D,20061205,000000,39.46,39.67,39.15,39.22,1791165,0
+BKNG.US,D,20061206,000000,39.4,39.94,39.13,39.9,1280283,0
+BKNG.US,D,20061207,000000,39.99,40.74,39.69,40.17,1125613,0
+BKNG.US,D,20061208,000000,40.06,41.5,39.99,40.8,1991379,0
+BKNG.US,D,20061211,000000,41.48,41.75,41.06,41.27,2306323,0
+BKNG.US,D,20061212,000000,41.79,42.27,41.29,41.86,1984851,0
+BKNG.US,D,20061213,000000,42.5,42.76,41.42,41.58,1178000,0
+BKNG.US,D,20061214,000000,41.75,42.38,41.67,42,991946,0
+BKNG.US,D,20061215,000000,42.26,42.41,41.84,41.88,845967,0
+BKNG.US,D,20061218,000000,42.03,42.29,41.51,41.84,945761,0
+BKNG.US,D,20061219,000000,41.52,41.83,41.11,41.62,596888,0
+BKNG.US,D,20061220,000000,41.41,43.54,41.4,42.86,2307112,0
+BKNG.US,D,20061221,000000,43,43.4,42.42,42.58,758406,0
+BKNG.US,D,20061222,000000,42.57,42.96,42.26,42.77,512452,0
+BKNG.US,D,20061226,000000,42.9,43.11,42.72,43.07,320552,0
+BKNG.US,D,20061227,000000,43.2,44.28,43.01,43.97,1010895,0
+BKNG.US,D,20061228,000000,43.97,44.2,43.55,43.8,439487,0
+BKNG.US,D,20061229,000000,43.8,44.12,43.5,43.61,437304,0
+BKNG.US,D,20070103,000000,43.98,44.92,43.35,43.97,1303013,0
+BKNG.US,D,20070104,000000,44.04,44.62,43.59,44.44,976116,0
+BKNG.US,D,20070105,000000,44.32,44.49,43.66,43.87,490640,0
+BKNG.US,D,20070108,000000,43.97,44,43.46,43.76,614168,0
+BKNG.US,D,20070109,000000,44,44.35,43.69,44.06,563130,0
+BKNG.US,D,20070110,000000,43.86,44.92,43.65,44.84,1209121,0
+BKNG.US,D,20070111,000000,44.93,44.93,44.26,44.65,638745,0
+BKNG.US,D,20070112,000000,44.37,44.7,44.16,44.5,426076,0
+BKNG.US,D,20070116,000000,44.63,44.78,44.21,44.55,482862,0
+BKNG.US,D,20070117,000000,44.55,44.6,43.9,44.03,610636,0
+BKNG.US,D,20070118,000000,44.29,44.29,42.53,43.15,885647,0
+BKNG.US,D,20070119,000000,43.04,43.26,42.59,42.99,464715,0
+BKNG.US,D,20070122,000000,43.22,43.22,42.6,42.74,443767,0
+BKNG.US,D,20070123,000000,42.54,42.9,42.53,42.72,289024,0
+BKNG.US,D,20070124,000000,42.97,43.31,42.73,43.09,415615,0
+BKNG.US,D,20070125,000000,43.16,43.2,42.21,42.38,651171,0
+BKNG.US,D,20070126,000000,42.29,42.48,41.8,42.29,476228,0
+BKNG.US,D,20070129,000000,41.96,42.84,41.96,42.57,703799,0
+BKNG.US,D,20070130,000000,42.64,42.83,42.55,42.7,661674,0
+BKNG.US,D,20070131,000000,42.7,42.89,42.31,42.62,952991,0
+BKNG.US,D,20070201,000000,42.9,43.39,42.76,43.17,675736,0
+BKNG.US,D,20070202,000000,43.22,44.4,43.22,44.01,882768,0
+BKNG.US,D,20070205,000000,43.88,44.97,43.88,44.56,1188995,0
+BKNG.US,D,20070206,000000,44.53,44.88,43.99,44.58,1403096,0
+BKNG.US,D,20070207,000000,44.79,45.98,44.59,45.64,1212781,0
+BKNG.US,D,20070208,000000,45.81,45.81,44.97,45,620065,0
+BKNG.US,D,20070209,000000,45.16,45.91,45.16,45.59,1132719,0
+BKNG.US,D,20070212,000000,45.87,46.3,45.3,45.93,2722465,0
+BKNG.US,D,20070213,000000,49.65,51.39,48.75,50.92,8580869,0
+BKNG.US,D,20070214,000000,50.8,51.25,50.56,51.01,1473288,0
+BKNG.US,D,20070215,000000,50.99,51.81,50.36,50.82,1355190,0
+BKNG.US,D,20070216,000000,50.64,52.02,50.36,51.87,1577189,0
+BKNG.US,D,20070220,000000,51.87,53.89,51.67,53.5,1758229,0
+BKNG.US,D,20070221,000000,53.3,54.46,52.72,54.16,2114904,0
+BKNG.US,D,20070222,000000,54.18,54.69,53.18,53.62,860643,0
+BKNG.US,D,20070223,000000,53.62,54.58,53.61,54,656832,0
+BKNG.US,D,20070226,000000,54.4,54.68,52,53.76,852325,0
+BKNG.US,D,20070227,000000,53.04,53.57,52.28,52.28,1308920,0
+BKNG.US,D,20070228,000000,52.29,53.45,51.85,52.41,1193473,0
+BKNG.US,D,20070301,000000,51.7,53.9,51.28,53.16,2727210,0
+BKNG.US,D,20070302,000000,53.04,53.15,51.86,51.93,1490714,0
+BKNG.US,D,20070305,000000,51.37,52.17,50.27,51.32,1232672,0
+BKNG.US,D,20070306,000000,51.65,52.48,51.52,52.02,1692642,0
+BKNG.US,D,20070307,000000,52.04,52.66,51.42,52.15,1177914,0
+BKNG.US,D,20070308,000000,52.48,53.81,52.48,52.81,1032853,0
+BKNG.US,D,20070309,000000,53.33,53.45,51.61,52.27,638975,0
+BKNG.US,D,20070312,000000,52.3,53.1,52.09,52.89,416696,0
+BKNG.US,D,20070313,000000,52.42,52.55,51.23,51.34,764700,0
+BKNG.US,D,20070314,000000,51.17,51.84,49.8,51.77,848853,0
+BKNG.US,D,20070315,000000,51.62,51.99,51.26,51.66,417975,0
+BKNG.US,D,20070316,000000,51.75,52.24,51.28,51.71,474535,0
+BKNG.US,D,20070319,000000,51.76,52.47,51.61,52.33,724331,0
+BKNG.US,D,20070320,000000,52.47,53.35,52.35,53.35,677489,0
+BKNG.US,D,20070321,000000,53.46,53.98,52.76,53.98,521743,0
+BKNG.US,D,20070322,000000,54.35,56.11,54.34,55.26,1169890,0
+BKNG.US,D,20070323,000000,54.97,55.2,53.14,54.2,749995,0
+BKNG.US,D,20070326,000000,54.26,54.49,52.82,53.61,564414,0
+BKNG.US,D,20070327,000000,53.69,53.7,52.61,52.94,1219686,0
+BKNG.US,D,20070328,000000,52.53,52.68,52.06,52.42,532830,0
+BKNG.US,D,20070329,000000,52.79,52.96,52,52.59,937644,0
+BKNG.US,D,20070330,000000,52.51,53.46,52.12,53.26,754733,0
+BKNG.US,D,20070402,000000,53.41,54.8,53.33,54.54,1060640,0
+BKNG.US,D,20070403,000000,54.87,55.04,54.13,54.35,715035,0
+BKNG.US,D,20070404,000000,54.47,54.6,54.01,54.41,626170,0
+BKNG.US,D,20070405,000000,54.51,54.85,54.31,54.54,379039,0
+BKNG.US,D,20070409,000000,54.95,55.43,53.92,54.21,743607,0
+BKNG.US,D,20070410,000000,54.26,54.98,54.09,54.89,393098,0
+BKNG.US,D,20070411,000000,54.89,55.54,54.85,55.27,758955,0
+BKNG.US,D,20070412,000000,55.24,55.72,54.44,55.07,654109,0
+BKNG.US,D,20070413,000000,55,55.57,54.58,55.57,667012,0
+BKNG.US,D,20070416,000000,55.7,56.39,54.82,56.3,1684260,0
+BKNG.US,D,20070417,000000,56.29,56.95,55.68,56.74,698457,0
+BKNG.US,D,20070418,000000,56.32,56.71,55.9,56.17,466757,0
+BKNG.US,D,20070419,000000,55.95,55.95,54.37,54.44,636773,0
+BKNG.US,D,20070420,000000,54.94,54.94,54.31,54.39,516370,0
+BKNG.US,D,20070423,000000,54.35,54.9,54.05,54.31,585917,0
+BKNG.US,D,20070424,000000,54.49,55.16,54.29,54.72,617221,0
+BKNG.US,D,20070425,000000,54.76,55.83,54.57,55.39,1276499,0
+BKNG.US,D,20070426,000000,55.3,57.61,55.29,57.1,1340914,0
+BKNG.US,D,20070427,000000,56.83,57.14,56.7,57,599497,0
+BKNG.US,D,20070430,000000,56.87,57.83,55.51,55.64,896972,0
+BKNG.US,D,20070501,000000,56.04,56.99,55.99,56.62,1009460,0
+BKNG.US,D,20070502,000000,56.92,57.48,56.24,56.46,616083,0
+BKNG.US,D,20070503,000000,56.28,57.72,56.2,57.5,894574,0
+BKNG.US,D,20070504,000000,61.04,63.65,59.58,62.36,3542406,0
+BKNG.US,D,20070507,000000,62.06,62.74,61.01,62.54,1316452,0
+BKNG.US,D,20070508,000000,62.17,64.12,62.03,64.05,1032396,0
+BKNG.US,D,20070509,000000,62.43,62.6,57.85,58.28,3320900,0
+BKNG.US,D,20070510,000000,58.16,58.49,56.5,56.52,1444186,0
+BKNG.US,D,20070511,000000,56.44,57.46,55.91,56.75,1509309,0
+BKNG.US,D,20070514,000000,56.65,57.3,55.45,55.76,848257,0
+BKNG.US,D,20070515,000000,55.78,55.89,54.43,54.61,1767360,0
+BKNG.US,D,20070516,000000,54.56,55.45,53.8,55.22,1554745,0
+BKNG.US,D,20070517,000000,56.55,58.19,56.35,57.34,2296321,0
+BKNG.US,D,20070518,000000,58.95,62.21,58.8,60.89,2742079,0
+BKNG.US,D,20070521,000000,60.96,61.19,60.1,60.28,1036090,0
+BKNG.US,D,20070522,000000,60.26,61.37,60.26,61.07,746763,0
+BKNG.US,D,20070523,000000,62.87,62.94,61.32,61.5,1283417,0
+BKNG.US,D,20070524,000000,61.44,61.5,59.29,59.69,1058284,0
+BKNG.US,D,20070525,000000,59.73,60.75,59.73,60.36,718376,0
+BKNG.US,D,20070529,000000,60.46,61.3,59.93,60.94,577266,0
+BKNG.US,D,20070530,000000,60.56,61.13,60.01,60.42,791447,0
+BKNG.US,D,20070531,000000,60.26,62,60.21,61.84,977217,0
+BKNG.US,D,20070601,000000,62.22,62.22,61.4,61.57,633771,0
+BKNG.US,D,20070604,000000,61.59,62.88,61.58,62.23,651902,0
+BKNG.US,D,20070605,000000,62.23,62.31,61.07,61.7,466038,0
+BKNG.US,D,20070606,000000,61.52,61.54,60.19,61.04,829838,0
+BKNG.US,D,20070607,000000,60.51,60.98,59.22,59.33,752831,0
+BKNG.US,D,20070608,000000,59.11,59.74,58.85,59.31,788785,0
+BKNG.US,D,20070611,000000,59.38,60.3,58.89,60.28,532691,0
+BKNG.US,D,20070612,000000,59.81,61.54,59.81,61.4,1129853,0
+BKNG.US,D,20070613,000000,61.48,61.99,61.19,61.69,1107266,0
+BKNG.US,D,20070614,000000,61.89,63.83,61.7,63.03,846380,0
+BKNG.US,D,20070615,000000,63.79,65.19,63.46,64.95,1235610,0
+BKNG.US,D,20070618,000000,65.43,65.48,64.02,64.19,647910,0
+BKNG.US,D,20070619,000000,64.12,66.65,64.12,66.42,1653854,0
+BKNG.US,D,20070620,000000,66.6,66.96,65.51,65.7,1200172,0
+BKNG.US,D,20070621,000000,65.63,65.97,65.07,65.85,529478,0
+BKNG.US,D,20070622,000000,65.92,66.04,64.85,64.85,1955573,0
+BKNG.US,D,20070625,000000,64.66,65.41,64.16,64.5,592548,0
+BKNG.US,D,20070626,000000,64.59,65.13,63.74,64.16,1245514,0
+BKNG.US,D,20070627,000000,63.67,64.99,63.52,64.86,552429,0
+BKNG.US,D,20070628,000000,65,65.38,64.11,64.27,536727,0
+BKNG.US,D,20070629,000000,67.7,69.4,67.48,68.74,1748984,0
+BKNG.US,D,20070702,000000,68.97,68.98,67.57,68.31,789725,0
+BKNG.US,D,20070703,000000,68.3,68.48,67.51,68.06,227245,0
+BKNG.US,D,20070705,000000,68,69.48,67.88,69.32,784795,0
+BKNG.US,D,20070706,000000,69.21,71.43,68.85,70.83,1090417,0
+BKNG.US,D,20070709,000000,71.26,71.49,69.24,70.25,717313,0
+BKNG.US,D,20070710,000000,69.84,70.17,67,67.46,832745,0
+BKNG.US,D,20070711,000000,67.51,69.1,67.12,68.51,1016394,0
+BKNG.US,D,20070712,000000,68.67,68.98,67.51,68.7,626647,0
+BKNG.US,D,20070713,000000,68.46,69.42,67.6,69.29,599232,0
+BKNG.US,D,20070716,000000,69.01,69.75,67.5,67.97,651420,0
+BKNG.US,D,20070717,000000,68,68.49,67.38,67.78,716341,0
+BKNG.US,D,20070718,000000,67.27,68.54,66.55,68.51,644712,0
+BKNG.US,D,20070719,000000,68.68,70.11,68.62,70.01,592068,0
+BKNG.US,D,20070720,000000,69.84,71.44,69.7,70.68,1121165,0
+BKNG.US,D,20070723,000000,70.76,70.92,68.35,68.53,592231,0
+BKNG.US,D,20070724,000000,68.12,68.93,67.01,67.08,684684,0
+BKNG.US,D,20070725,000000,67.31,68.39,65.54,66.85,1640334,0
+BKNG.US,D,20070726,000000,66.01,66.81,63.22,64.88,959521,0
+BKNG.US,D,20070727,000000,64.24,64.97,62.76,62.94,753356,0
+BKNG.US,D,20070730,000000,62.9,65.18,62.79,64.82,1628974,0
+BKNG.US,D,20070731,000000,65.74,66.47,63.7,63.8,618942,0
+BKNG.US,D,20070801,000000,63.42,63.44,61.1,62.27,908265,0
+BKNG.US,D,20070802,000000,62.06,64.23,61.71,64.1,696421,0
+BKNG.US,D,20070803,000000,63.82,64.4,61.43,61.56,784869,0
+BKNG.US,D,20070806,000000,61.62,61.99,59.5,61.72,885250,0
+BKNG.US,D,20070807,000000,61.04,65.44,61.04,65.09,2146911,0
+BKNG.US,D,20070808,000000,77.73,79.73,75.47,79.56,7673862,0
+BKNG.US,D,20070809,000000,77.95,79,73.06,75.98,3794124,0
+BKNG.US,D,20070810,000000,74.1,79.99,74.1,76.82,3568170,0
+BKNG.US,D,20070813,000000,77.98,78.45,76.1,77.65,1347264,0
+BKNG.US,D,20070814,000000,77.74,77.9,73.27,73.53,1048275,0
+BKNG.US,D,20070815,000000,73.08,75.74,72.91,75.37,1601788,0
+BKNG.US,D,20070816,000000,74.04,74.73,69.2,72.4,1810081,0
+BKNG.US,D,20070817,000000,74.57,75.9,71.51,73.31,979420,0
+BKNG.US,D,20070820,000000,73.92,76,73.71,75.83,686063,0
+BKNG.US,D,20070821,000000,75.5,77.75,75.35,77.2,783001,0
+BKNG.US,D,20070822,000000,78.47,79.49,77.08,79.17,784259,0
+BKNG.US,D,20070823,000000,79.25,82.15,78.16,80.98,3145434,0
+BKNG.US,D,20070824,000000,80.94,81.4,79.75,81.4,662646,0
+BKNG.US,D,20070827,000000,81.49,81.99,80.41,80.89,510364,0
+BKNG.US,D,20070828,000000,80.4,80.54,76.4,76.62,1377614,0
+BKNG.US,D,20070829,000000,77.37,78.99,77.27,78.6,865754,0
+BKNG.US,D,20070830,000000,77.99,80.28,77.62,79.26,820289,0
+BKNG.US,D,20070831,000000,80.59,83.25,80.32,82.98,989281,0
+BKNG.US,D,20070904,000000,82.79,83.69,81.57,82.16,969944,0
+BKNG.US,D,20070905,000000,81.95,82.34,80.41,81.18,466192,0
+BKNG.US,D,20070906,000000,81.61,82.53,79.21,82.44,749354,0
+BKNG.US,D,20070907,000000,80.76,80.78,77.53,77.91,927647,0
+BKNG.US,D,20070910,000000,78.09,78.91,76.23,76.46,855659,0
+BKNG.US,D,20070911,000000,76.71,81.9,76.58,81.43,1427527,0
+BKNG.US,D,20070912,000000,81.5,84.75,81.1,83.35,1098417,0
+BKNG.US,D,20070913,000000,84.1,86.24,83.83,86.17,1636616,0
+BKNG.US,D,20070914,000000,85.14,87.71,85.13,86.66,1060938,0
+BKNG.US,D,20070917,000000,86.72,87.72,85.98,86.97,845696,0
+BKNG.US,D,20070918,000000,87.18,90,86.09,89.95,1651882,0
+BKNG.US,D,20070919,000000,90.77,90.8,87.54,89.87,1383966,0
+BKNG.US,D,20070920,000000,87.63,88.61,85.4,86.78,1657527,0
+BKNG.US,D,20070921,000000,87.57,89.89,87,89.32,999704,0
+BKNG.US,D,20070924,000000,89.3,90.33,87.2,87.58,693503,0
+BKNG.US,D,20070925,000000,86.7,89.88,86.51,89.47,519935,0
+BKNG.US,D,20070926,000000,90.23,90.45,87.35,88.08,766599,0
+BKNG.US,D,20070927,000000,88.65,90.47,88.53,89.85,922974,0
+BKNG.US,D,20070928,000000,90.13,91.95,88.51,88.75,1126330,0
+BKNG.US,D,20071001,000000,88.9,90.49,87.22,89.31,978279,0
+BKNG.US,D,20071002,000000,89.47,89.47,87.27,88.68,666948,0
+BKNG.US,D,20071003,000000,88.12,92.25,88.12,91.18,847862,0
+BKNG.US,D,20071004,000000,91.32,91.85,90.1,90.79,615590,0
+BKNG.US,D,20071005,000000,92.2,94.69,91.87,93.93,980007,0
+BKNG.US,D,20071008,000000,94.5,95.5,92.7,94.17,1003155,0
+BKNG.US,D,20071009,000000,94.63,94.94,91.52,92.82,1222331,0
+BKNG.US,D,20071010,000000,93.29,95.99,92.63,94.62,902708,0
+BKNG.US,D,20071011,000000,94.95,95.38,90.3,91.35,1148135,0
+BKNG.US,D,20071012,000000,91.3,93.66,90.67,93.38,531959,0
+BKNG.US,D,20071015,000000,93.43,94.49,92.09,93.11,709366,0
+BKNG.US,D,20071016,000000,92.4,93.11,89.5,90.36,679717,0
+BKNG.US,D,20071017,000000,90.58,92.22,88,88.99,745561,0
+BKNG.US,D,20071018,000000,88.46,92.47,87.82,92.02,777278,0
+BKNG.US,D,20071019,000000,91.99,92.19,88.08,88.63,801064,0
+BKNG.US,D,20071022,000000,87.51,89.81,85.31,88.5,622270,0
+BKNG.US,D,20071023,000000,89.67,91.99,88.92,91.55,1189189,0
+BKNG.US,D,20071024,000000,90.68,91.19,86.95,88.93,898717,0
+BKNG.US,D,20071025,000000,88.86,89.78,86.08,87.15,571897,0
+BKNG.US,D,20071026,000000,87.95,88,84.78,86.24,1205853,0
+BKNG.US,D,20071029,000000,86.7,92.83,86.5,91.18,1190011,0
+BKNG.US,D,20071030,000000,90.96,91.73,88.07,88.7,614610,0
+BKNG.US,D,20071031,000000,89.49,93.12,88.55,93.1,829575,0
+BKNG.US,D,20071101,000000,91.59,94.83,90.43,91.65,1757025,0
+BKNG.US,D,20071102,000000,92.59,93.74,89.07,90.81,916777,0
+BKNG.US,D,20071105,000000,89.51,91.95,88.51,89.05,712762,0
+BKNG.US,D,20071106,000000,89.5,91,87.25,88.96,663881,0
+BKNG.US,D,20071107,000000,88.4,93.35,88.01,90.31,1104569,0
+BKNG.US,D,20071108,000000,90.51,90.98,79.15,84.27,4422103,0
+BKNG.US,D,20071109,000000,98.23,106.7,96,103.68,7736028,0
+BKNG.US,D,20071112,000000,104.13,104.76,99.51,100.1,1835578,0
+BKNG.US,D,20071113,000000,101.86,109.82,100.25,108.7,2228691,0
+BKNG.US,D,20071114,000000,110.25,110.43,105.88,106.89,2047056,0
+BKNG.US,D,20071115,000000,106.59,107.98,104.99,106.57,785737,0
+BKNG.US,D,20071116,000000,107.01,109.95,105.8,109.76,1094234,0
+BKNG.US,D,20071119,000000,109.4,110.46,102.01,102.65,1661023,0
+BKNG.US,D,20071120,000000,102.75,105.95,98.78,102.27,1541081,0
+BKNG.US,D,20071121,000000,99.67,105.74,98.89,103.44,947926,0
+BKNG.US,D,20071123,000000,104.46,108.82,103.71,107.69,395827,0
+BKNG.US,D,20071126,000000,108.6,112.5,103.77,104.25,1428905,0
+BKNG.US,D,20071127,000000,107.04,108.59,104.25,107.12,1012935,0
+BKNG.US,D,20071128,000000,109.63,113.92,109.01,112.99,1658073,0
+BKNG.US,D,20071129,000000,112.45,116.14,108.22,110.17,1900356,0
+BKNG.US,D,20071130,000000,112.99,114.24,110.37,113.8,1434891,0
+BKNG.US,D,20071203,000000,114.51,116.24,112.02,114.59,1883602,0
+BKNG.US,D,20071204,000000,115.19,115.37,113,115.37,1207006,0
+BKNG.US,D,20071205,000000,117.79,120.67,117,119.73,1916142,0
+BKNG.US,D,20071206,000000,119.15,120,116.47,118.64,1972401,0
+BKNG.US,D,20071207,000000,118.74,119.24,116.8,117.92,794225,0
+BKNG.US,D,20071210,000000,117.32,119.15,114.25,115.52,978423,0
+BKNG.US,D,20071211,000000,115.69,117.93,110.15,110.24,1058726,0
+BKNG.US,D,20071212,000000,113.55,115,110.56,111.91,1333139,0
+BKNG.US,D,20071213,000000,110.17,116.65,109,115.78,1198974,0
+BKNG.US,D,20071214,000000,114.05,120.5,113.63,117.17,2042630,0
+BKNG.US,D,20071217,000000,112.52,113.58,104.65,109.31,2725654,0
+BKNG.US,D,20071218,000000,110.21,114.5,110,113.86,1236870,0
+BKNG.US,D,20071219,000000,114.26,117.39,113.25,114.37,876604,0
+BKNG.US,D,20071220,000000,110,116.6,110,116.23,749732,0
+BKNG.US,D,20071221,000000,118.47,118.47,114.51,115.15,1062271,0
+BKNG.US,D,20071224,000000,115.14,118.16,114.51,117.81,361543,0
+BKNG.US,D,20071226,000000,117.82,118.9,115.39,118.23,382086,0
+BKNG.US,D,20071227,000000,118.08,119.48,116.01,116.62,559313,0
+BKNG.US,D,20071228,000000,116.69,120.57,116.69,118.02,838221,0
+BKNG.US,D,20071231,000000,117.09,119.87,113.8,114.86,817942,0
+BKNG.US,D,20080102,000000,116.75,119,113.2,115.24,1619792,0
+BKNG.US,D,20080103,000000,115.71,116,110.63,111.4,1213433,0
+BKNG.US,D,20080104,000000,110.27,110.45,106.49,107.54,1385934,0
+BKNG.US,D,20080107,000000,108.76,109,99.5,105.18,1852494,0
+BKNG.US,D,20080108,000000,105,109.5,101.89,102.28,1563732,0
+BKNG.US,D,20080109,000000,101.87,103.5,97.42,102.85,1205285,0
+BKNG.US,D,20080110,000000,102,103.85,98.03,102.78,1853733,0
+BKNG.US,D,20080111,000000,101.56,104.7,94.16,96.24,1516539,0
+BKNG.US,D,20080114,000000,96.3,102.44,96.3,100.52,1113844,0
+BKNG.US,D,20080115,000000,98.92,105.25,98.51,103.28,1881893,0
+BKNG.US,D,20080116,000000,101.74,103.33,94.16,95.43,2903056,0
+BKNG.US,D,20080117,000000,96.37,97.3,86.84,89.36,3753191,0
+BKNG.US,D,20080118,000000,92.23,96.58,90.77,92.98,3812308,0
+BKNG.US,D,20080122,000000,88.34,98.56,86.68,96.54,2177377,0
+BKNG.US,D,20080123,000000,92.6,100.67,91.41,100.27,2652565,0
+BKNG.US,D,20080124,000000,100.72,112.06,99.28,108.58,2868203,0
+BKNG.US,D,20080125,000000,111.74,111.74,101.78,104.58,1740368,0
+BKNG.US,D,20080128,000000,105.18,107.4,102.37,106.36,1116489,0
+BKNG.US,D,20080129,000000,106.36,107.61,103.08,105.53,1098620,0
+BKNG.US,D,20080130,000000,105.76,109.22,103.81,106.53,846431,0
+BKNG.US,D,20080131,000000,104.07,110.45,102.67,108.52,928209,0
+BKNG.US,D,20080201,000000,109.92,110.27,102.21,107.9,1832786,0
+BKNG.US,D,20080204,000000,107.94,108.32,105.18,105.68,746553,0
+BKNG.US,D,20080205,000000,104.97,104.97,97.97,98.28,1891756,0
+BKNG.US,D,20080206,000000,95.88,98.4,92.75,93.36,2261471,0
+BKNG.US,D,20080207,000000,92.5,102.5,92.5,101.13,2742387,0
+BKNG.US,D,20080208,000000,100.68,102.4,98.02,101.79,1156784,0
+BKNG.US,D,20080211,000000,101.62,102.95,99.84,102.8,846686,0
+BKNG.US,D,20080212,000000,103.58,104.88,100.1,103,1189406,0
+BKNG.US,D,20080213,000000,104.85,106.04,102.72,104.96,1619734,0
+BKNG.US,D,20080214,000000,106.24,106.24,100.1,102.23,2685523,0
+BKNG.US,D,20080215,000000,110.96,124.53,110.53,123.86,9180026,0
+BKNG.US,D,20080219,000000,123.88,125.73,120.22,122.61,2591032,0
+BKNG.US,D,20080220,000000,121.99,129.16,120,127.51,2817740,0
+BKNG.US,D,20080221,000000,129.1,129.24,123.05,123.71,1408841,0
+BKNG.US,D,20080222,000000,123.78,127.73,122.6,127.25,1025970,0
+BKNG.US,D,20080225,000000,126.78,126.98,121.92,123.51,1516384,0
+BKNG.US,D,20080226,000000,122.91,128.5,122.55,126.53,1186552,0
+BKNG.US,D,20080227,000000,125.32,125.92,121.6,123.25,1000603,0
+BKNG.US,D,20080228,000000,122.2,125.8,120.26,123.31,1225720,0
+BKNG.US,D,20080229,000000,121.55,122.36,113.44,114.02,2073741,0
+BKNG.US,D,20080303,000000,112.41,116.72,112,113.69,1584941,0
+BKNG.US,D,20080304,000000,111.35,116.36,110.02,115.33,1422805,0
+BKNG.US,D,20080305,000000,115.8,119.7,113.26,118.37,1426640,0
+BKNG.US,D,20080306,000000,117.97,119.45,115.45,115.88,1135192,0
+BKNG.US,D,20080307,000000,113.88,119.7,113.73,116.92,1208174,0
+BKNG.US,D,20080310,000000,117.11,117.98,108.72,109.77,1529107,0
+BKNG.US,D,20080311,000000,113.19,115.67,111.36,115.19,1584772,0
+BKNG.US,D,20080312,000000,115.45,124.35,114.52,120.94,1974169,0
+BKNG.US,D,20080313,000000,119.55,124.01,115.8,122.49,1059519,0
+BKNG.US,D,20080314,000000,124.15,124.5,115.9,117.63,1131705,0
+BKNG.US,D,20080317,000000,114.27,115.05,106.31,111.08,2049038,0
+BKNG.US,D,20080318,000000,114.77,123.72,114.65,123.06,1961534,0
+BKNG.US,D,20080319,000000,119.26,122.54,114.51,114.94,1594943,0
+BKNG.US,D,20080320,000000,116.65,121.28,113.51,118.63,2989192,0
+BKNG.US,D,20080324,000000,119.48,131.75,119.04,124.73,3163507,0
+BKNG.US,D,20080325,000000,124,126.5,121.71,122.5,1682998,0
+BKNG.US,D,20080326,000000,121.5,123.21,119.06,120.95,1023580,0
+BKNG.US,D,20080327,000000,121.29,123.9,118.13,118.88,912905,0
+BKNG.US,D,20080328,000000,119.1,124.45,119.1,121.99,1524874,0
+BKNG.US,D,20080331,000000,122,123.6,120,120.86,1705557,0
+BKNG.US,D,20080401,000000,124.95,128.27,124.39,127.99,1213552,0
+BKNG.US,D,20080402,000000,127.99,128,123.8,127.5,1324667,0
+BKNG.US,D,20080403,000000,126.6,131,125.66,128,1035591,0
+BKNG.US,D,20080404,000000,128.99,128.99,124.1,125.51,815445,0
+BKNG.US,D,20080407,000000,125.88,126.69,122.35,123.29,860556,0
+BKNG.US,D,20080408,000000,122.2,127.93,122.2,125.75,882719,0
+BKNG.US,D,20080409,000000,126,128.45,123.76,125.7,1032781,0
+BKNG.US,D,20080410,000000,126.2,130,123.7,125.74,1088605,0
+BKNG.US,D,20080411,000000,124.6,124.6,118.44,120.12,1473834,0
+BKNG.US,D,20080414,000000,120,122,117.66,120.1,1136350,0
+BKNG.US,D,20080415,000000,122.76,122.88,114.59,118,1231557,0
+BKNG.US,D,20080416,000000,119.4,122,118.33,120.96,967402,0
+BKNG.US,D,20080417,000000,120.11,121.87,116.77,119.96,1054167,0
+BKNG.US,D,20080418,000000,124.67,131.94,123.54,129.43,2250772,0
+BKNG.US,D,20080421,000000,128.8,131.3,127.25,129.63,1259858,0
+BKNG.US,D,20080422,000000,128.75,130.31,122.51,125.84,1118585,0
+BKNG.US,D,20080423,000000,126.4,127.35,124.37,125.79,527534,0
+BKNG.US,D,20080424,000000,127.31,128.36,122.56,125.03,616117,0
+BKNG.US,D,20080425,000000,125.29,129,124.02,128.38,567673,0
+BKNG.US,D,20080428,000000,127,129.2,122.5,122.93,1590580,0
+BKNG.US,D,20080429,000000,123.03,125.08,121.33,124.48,617504,0
+BKNG.US,D,20080430,000000,124.46,129.5,123.32,127.64,1227830,0
+BKNG.US,D,20080501,000000,128.8,134.99,124.28,128.23,2480407,0
+BKNG.US,D,20080502,000000,128.6,129.4,122.87,126.37,1621640,0
+BKNG.US,D,20080505,000000,126.57,129.16,125.18,126.37,1018153,0
+BKNG.US,D,20080506,000000,128.22,128.24,125.5,126.7,887317,0
+BKNG.US,D,20080507,000000,128,128.5,120.19,122.03,1607232,0
+BKNG.US,D,20080508,000000,122.12,124.75,120.37,123.78,2178221,0
+BKNG.US,D,20080509,000000,139.89,144.34,137.37,138.63,5936979,0
+BKNG.US,D,20080512,000000,138.2,140.25,135.31,138.86,1447135,0
+BKNG.US,D,20080513,000000,138.78,140.23,136.51,139.66,1114912,0
+BKNG.US,D,20080514,000000,140,142.95,137.92,138.29,1414054,0
+BKNG.US,D,20080515,000000,138.31,139.98,137.52,138.55,734694,0
+BKNG.US,D,20080516,000000,139.36,139.48,134.76,135.49,1343072,0
+BKNG.US,D,20080519,000000,135.27,136.15,128.51,129.57,1735226,0
+BKNG.US,D,20080520,000000,127.52,133.27,127.52,132.27,1304320,0
+BKNG.US,D,20080521,000000,132.74,134.58,126.24,128.71,1428487,0
+BKNG.US,D,20080522,000000,129,132.25,127.01,130.39,1189722,0
+BKNG.US,D,20080523,000000,129.1,131.96,128.38,131.65,1302863,0
+BKNG.US,D,20080527,000000,131.97,135.67,128.78,131.31,1037980,0
+BKNG.US,D,20080528,000000,132.49,134.5,128.89,134.13,1093034,0
+BKNG.US,D,20080529,000000,134.5,134.5,130.95,131.94,952111,0
+BKNG.US,D,20080530,000000,132.46,136,131.41,134.53,1983313,0
+BKNG.US,D,20080602,000000,134.29,134.48,129.8,132.76,909773,0
+BKNG.US,D,20080603,000000,133.71,134.5,130.56,132.77,902915,0
+BKNG.US,D,20080604,000000,131.71,136.88,131.71,134.83,1001853,0
+BKNG.US,D,20080605,000000,134.33,139.16,134.07,137.34,1334944,0
+BKNG.US,D,20080606,000000,136.57,136.75,130.64,132.48,1258873,0
+BKNG.US,D,20080609,000000,132.27,133.78,123.8,126.55,1867840,0
+BKNG.US,D,20080610,000000,124.37,128.34,122.55,127.38,1458019,0
+BKNG.US,D,20080611,000000,127.56,128,120.43,120.88,1781678,0
+BKNG.US,D,20080612,000000,121.36,128.1,121.32,122.26,1287269,0
+BKNG.US,D,20080613,000000,124.07,128.34,122.99,126.9,1153362,0
+BKNG.US,D,20080616,000000,126.89,130.24,125,127.63,1216298,0
+BKNG.US,D,20080617,000000,127.78,129.71,125.05,125.59,833207,0
+BKNG.US,D,20080618,000000,125,131.89,124.6,129.3,1592553,0
+BKNG.US,D,20080619,000000,128.6,131,126.61,130.9,879939,0
+BKNG.US,D,20080620,000000,129.85,130.85,128.01,130.65,1502333,0
+BKNG.US,D,20080623,000000,130.92,132.97,130.1,132.04,853548,0
+BKNG.US,D,20080624,000000,130.62,133.64,128.1,130.37,1987499,0
+BKNG.US,D,20080625,000000,131.25,134.5,130.29,131.56,1092198,0
+BKNG.US,D,20080626,000000,130.73,131.01,126.51,127,1370608,0
+BKNG.US,D,20080627,000000,126.41,127.49,122.45,125.13,5294637,0
+BKNG.US,D,20080630,000000,119.78,121.95,114.38,115.46,3352060,0
+BKNG.US,D,20080701,000000,113.23,115.67,110,115.37,3218435,0
+BKNG.US,D,20080702,000000,116.14,116.96,106.66,107.33,2511979,0
+BKNG.US,D,20080703,000000,107.8,111.87,106.07,106.74,1120066,0
+BKNG.US,D,20080707,000000,106.3,108.79,101.1,105.59,1993098,0
+BKNG.US,D,20080708,000000,104.97,108.5,102.03,107.84,1668504,0
+BKNG.US,D,20080709,000000,108.33,113.34,108.11,109.13,2173321,0
+BKNG.US,D,20080710,000000,111,112.42,108.24,110.64,1976137,0
+BKNG.US,D,20080711,000000,108.02,109.24,104.69,107.41,1606284,0
+BKNG.US,D,20080714,000000,108.01,109.4,104.51,107.74,1132008,0
+BKNG.US,D,20080715,000000,105.83,105.96,98.11,103.7,1822993,0
+BKNG.US,D,20080716,000000,104.21,113.69,103.04,112.14,1983248,0
+BKNG.US,D,20080717,000000,113.74,113.74,108.78,111.23,1375073,0
+BKNG.US,D,20080718,000000,110,110.97,103.3,104.64,2140041,0
+BKNG.US,D,20080721,000000,103.18,103.81,100.03,101,1806613,0
+BKNG.US,D,20080722,000000,99.81,105.91,94.78,105.38,2164148,0
+BKNG.US,D,20080723,000000,108.32,108.34,100.34,101.37,1541340,0
+BKNG.US,D,20080724,000000,104,105.46,99.02,100.51,1114050,0
+BKNG.US,D,20080725,000000,100.3,103.89,99.4,100.53,908336,0
+BKNG.US,D,20080728,000000,105,108.5,104.57,106.5,1991153,0
+BKNG.US,D,20080729,000000,105.68,109,104.79,107.75,1215109,0
+BKNG.US,D,20080730,000000,109.16,109.94,105.88,108.83,1051820,0
+BKNG.US,D,20080731,000000,113.05,116.78,111.18,114.95,2690095,0
+BKNG.US,D,20080801,000000,114.92,116.84,112.75,116.66,5790247,0
+BKNG.US,D,20080804,000000,116.01,117,110.76,111.72,2069963,0
+BKNG.US,D,20080805,000000,113.57,119.33,111.56,117.2,3991412,0
+BKNG.US,D,20080806,000000,101.72,104.27,95.86,97.17,7944004,0
+BKNG.US,D,20080807,000000,95.76,97.9,94.51,96,2718492,0
+BKNG.US,D,20080808,000000,97.03,101.71,95.09,95.58,2704472,0
+BKNG.US,D,20080811,000000,96.93,102.87,96,102.64,2344222,0
+BKNG.US,D,20080812,000000,101.62,102.12,100.11,100.82,1219676,0
+BKNG.US,D,20080813,000000,100.92,103.62,99.75,100.91,1234140,0
+BKNG.US,D,20080814,000000,100.14,102.44,99.91,101.92,1179756,0
+BKNG.US,D,20080815,000000,105.35,105.95,102.2,103.2,1454985,0
+BKNG.US,D,20080818,000000,102.42,103.11,99.02,100.66,1244282,0
+BKNG.US,D,20080819,000000,99.75,100,98.2,99.25,1194167,0
+BKNG.US,D,20080820,000000,99.37,100.62,98.01,100.38,1135453,0
+BKNG.US,D,20080821,000000,99.14,100,97.51,99.21,750431,0
+BKNG.US,D,20080822,000000,100.37,102.3,98.93,102.13,622081,0
+BKNG.US,D,20080825,000000,101.1,101.41,96.69,97.1,1169697,0
+BKNG.US,D,20080826,000000,97.01,97.89,93.32,94.69,1901778,0
+BKNG.US,D,20080827,000000,94.4,96.08,94.4,94.94,1612850,0
+BKNG.US,D,20080828,000000,95.5,96.66,94.91,95.99,1621471,0
+BKNG.US,D,20080829,000000,95,95.44,92.12,92.98,1490025,0
+BKNG.US,D,20080902,000000,97.14,99.41,96.34,97.6,2290732,0
+BKNG.US,D,20080903,000000,97.28,97.67,90.74,92.95,1923621,0
+BKNG.US,D,20080904,000000,91.9,93.96,91.19,93.03,2701258,0
+BKNG.US,D,20080905,000000,91.91,94.07,90.8,93.64,2276954,0
+BKNG.US,D,20080908,000000,95.17,97.12,91.38,92.25,2309957,0
+BKNG.US,D,20080909,000000,92.11,92.84,83.77,84.44,4028476,0
+BKNG.US,D,20080910,000000,84.7,84.75,80.31,82.99,3443496,0
+BKNG.US,D,20080911,000000,81.43,85.63,80.2,85.05,2909349,0
+BKNG.US,D,20080912,000000,84.51,86.91,83.7,86.24,3098904,0
+BKNG.US,D,20080915,000000,84.46,84.96,78.04,78.67,2455008,0
+BKNG.US,D,20080916,000000,76.53,84.34,76.03,83.36,2422200,0
+BKNG.US,D,20080917,000000,80.65,83.29,76.55,78.95,2616481,0
+BKNG.US,D,20080918,000000,81.03,85.94,77.21,85.24,1754205,0
+BKNG.US,D,20080919,000000,92.07,96.79,85.97,87.04,2502050,0
+BKNG.US,D,20080922,000000,86,89.99,81.65,82.15,1374419,0
+BKNG.US,D,20080923,000000,81.97,83.35,78.22,79.51,1603987,0
+BKNG.US,D,20080924,000000,79.82,80.89,77.51,78.81,2472415,0
+BKNG.US,D,20080925,000000,79.24,79.24,76.5,77.42,1189256,0
+BKNG.US,D,20080926,000000,75.9,75.91,72.71,75,2475936,0
+BKNG.US,D,20080929,000000,73,73.49,62.59,66.84,2138974,0
+BKNG.US,D,20080930,000000,65.72,70.61,65.72,68.43,2622970,0
+BKNG.US,D,20081001,000000,67.07,67.7,63.6,64.72,1667417,0
+BKNG.US,D,20081002,000000,64,64,60.62,61.02,1582599,0
+BKNG.US,D,20081003,000000,61.71,62.18,57.85,58.15,1949526,0
+BKNG.US,D,20081006,000000,56.3,58.85,54.61,58.45,2316469,0
+BKNG.US,D,20081007,000000,60.2,61.87,56.62,57.35,2432764,0
+BKNG.US,D,20081008,000000,54.88,64.1,52.98,63.51,3898262,0
+BKNG.US,D,20081009,000000,63.82,65.88,57.84,58.96,1925846,0
+BKNG.US,D,20081010,000000,56.15,61.44,56,59.3,2626943,0
+BKNG.US,D,20081013,000000,61.55,65.37,60.52,65.14,1261250,0
+BKNG.US,D,20081014,000000,68.16,70.87,63.15,65.93,2560600,0
+BKNG.US,D,20081015,000000,64.68,64.92,57.57,58.22,2126739,0
+BKNG.US,D,20081016,000000,60.48,60.49,52.67,59.59,3437706,0
+BKNG.US,D,20081017,000000,58.42,61.95,55.83,58.09,1083986,0
+BKNG.US,D,20081020,000000,60.22,60.9,58.11,60.71,878384,0
+BKNG.US,D,20081021,000000,59.35,60.88,57.09,57.48,912272,0
+BKNG.US,D,20081022,000000,55.27,55.79,52.88,54.46,1606701,0
+BKNG.US,D,20081023,000000,53.41,54.98,51.05,51.93,2437999,0
+BKNG.US,D,20081024,000000,46.87,52.63,46.61,51.95,1904538,0
+BKNG.US,D,20081027,000000,49.66,54.03,48.97,49.26,1628441,0
+BKNG.US,D,20081028,000000,50.4,53.15,45.15,52.84,2032784,0
+BKNG.US,D,20081029,000000,53.04,57.88,51.59,55.67,1594503,0
+BKNG.US,D,20081030,000000,57.23,59.27,54.99,56.3,2497251,0
+BKNG.US,D,20081031,000000,53.75,54.04,51.55,52.63,2104217,0
+BKNG.US,D,20081103,000000,54.14,54.14,50.65,52.29,1235110,0
+BKNG.US,D,20081104,000000,53.24,55.73,52.24,53.93,2438233,0
+BKNG.US,D,20081105,000000,53.06,53.5,51.07,52.6,1461630,0
+BKNG.US,D,20081106,000000,52.42,52.93,46.95,47.07,2225035,0
+BKNG.US,D,20081107,000000,52.9,57.55,49.98,54.57,3029755,0
+BKNG.US,D,20081110,000000,56.11,56.94,53.52,54.29,1273553,0
+BKNG.US,D,20081111,000000,53.5,55.1,51.83,54.57,1719488,0
+BKNG.US,D,20081112,000000,53.53,54.28,50.38,50.43,1744543,0
+BKNG.US,D,20081113,000000,50.36,55.06,48.3,54.99,1993105,0
+BKNG.US,D,20081114,000000,53.53,55.84,51.07,53.8,1594647,0
+BKNG.US,D,20081117,000000,53.17,57.26,53.17,54.73,1306778,0
+BKNG.US,D,20081118,000000,54.57,56.85,53.16,56.81,1499085,0
+BKNG.US,D,20081119,000000,56.41,57.7,54.86,55.25,1397911,0
+BKNG.US,D,20081120,000000,54.57,57.95,52.84,52.95,1949256,0
+BKNG.US,D,20081121,000000,57.15,58,54,57.86,1286720,0
+BKNG.US,D,20081124,000000,57.99,62.6,56.06,61.61,1848014,0
+BKNG.US,D,20081125,000000,62.51,63.64,58.98,62.82,1200587,0
+BKNG.US,D,20081126,000000,62.38,69.99,61.02,67.66,1840297,0
+BKNG.US,D,20081128,000000,67.95,69.87,67.35,69,1192326,0
+BKNG.US,D,20081201,000000,66,66.9,62.15,62.73,1178456,0
+BKNG.US,D,20081202,000000,63.8,65.49,61.41,61.99,1013862,0
+BKNG.US,D,20081203,000000,61.5,61.57,58.1,60.17,2150726,0
+BKNG.US,D,20081204,000000,58.68,60.91,57.42,58.23,1550342,0
+BKNG.US,D,20081205,000000,57.7,60.5,55.35,60.46,1677252,0
+BKNG.US,D,20081208,000000,61.6,65.5,60.68,64.45,1682408,0
+BKNG.US,D,20081209,000000,63.99,63.99,61.31,61.6,1836078,0
+BKNG.US,D,20081210,000000,61.61,63.31,60.58,62.08,1327745,0
+BKNG.US,D,20081211,000000,62.16,67.7,60.32,60.96,1602428,0
+BKNG.US,D,20081212,000000,60,65.36,60,64.69,1155594,0
+BKNG.US,D,20081215,000000,64.91,65.48,61.91,62.93,741029,0
+BKNG.US,D,20081216,000000,63.48,67.78,63.31,67.4,1454592,0
+BKNG.US,D,20081217,000000,66.26,70.91,66.24,70.31,1767091,0
+BKNG.US,D,20081218,000000,69.06,72.16,68.27,70.1,3226200,0
+BKNG.US,D,20081219,000000,69.78,71.5,68.58,69.25,2446793,0
+BKNG.US,D,20081222,000000,70,70.69,64.18,65.96,1234185,0
+BKNG.US,D,20081223,000000,65.5,70.78,65.5,70.28,1737882,0
+BKNG.US,D,20081224,000000,70,70.27,69.17,69.5,282006,0
+BKNG.US,D,20081226,000000,69.6,70.08,68.01,68.45,333788,0
+BKNG.US,D,20081229,000000,70.21,70.22,67.37,69.14,485435,0
+BKNG.US,D,20081230,000000,69.3,70.86,68.47,70.82,508573,0
+BKNG.US,D,20081231,000000,68.96,74.21,68.96,73.65,774419,0
+BKNG.US,D,20090102,000000,74.27,77.11,73.14,76.89,1085018,0
+BKNG.US,D,20090105,000000,76.07,76.55,73.61,75,1139666,0
+BKNG.US,D,20090106,000000,74.57,80,74.57,78.62,1486604,0
+BKNG.US,D,20090107,000000,76.34,76.4,73.86,75.08,1388719,0
+BKNG.US,D,20090108,000000,74.71,77.16,73.81,77.06,1041668,0
+BKNG.US,D,20090109,000000,77.25,77.25,74.08,75.2,642346,0
+BKNG.US,D,20090112,000000,74,74,71.19,72.16,1407939,0
+BKNG.US,D,20090113,000000,71.38,74.62,69.57,70.95,1679539,0
+BKNG.US,D,20090114,000000,70.29,70.85,68.12,69.05,2098606,0
+BKNG.US,D,20090115,000000,69.37,73.17,68.02,70.9,1925457,0
+BKNG.US,D,20090116,000000,72.68,72.94,69.52,71.13,1476661,0
+BKNG.US,D,20090120,000000,70,71.93,65.24,66.04,2145569,0
+BKNG.US,D,20090121,000000,66.68,68.16,64.95,68,1625280,0
+BKNG.US,D,20090122,000000,66.47,68.83,65.84,67.37,1228962,0
+BKNG.US,D,20090123,000000,66.22,70.11,66,68.92,1435884,0
+BKNG.US,D,20090126,000000,69.26,70.53,65.81,66.99,987239,0
+BKNG.US,D,20090127,000000,68.55,69.09,66.2,67.25,961308,0
+BKNG.US,D,20090128,000000,68.44,70.04,68.23,69.27,1250205,0
+BKNG.US,D,20090129,000000,68.35,69.12,66.76,67.65,689015,0
+BKNG.US,D,20090130,000000,67.85,69.82,66.83,67.09,1396610,0
+BKNG.US,D,20090202,000000,66.28,68.85,65.1,68.5,1729644,0
+BKNG.US,D,20090203,000000,68.44,71.18,67.21,69.83,1610429,0
+BKNG.US,D,20090204,000000,69,72,68.54,70.76,1510282,0
+BKNG.US,D,20090205,000000,69.84,73.38,68.62,72.67,1782055,0
+BKNG.US,D,20090206,000000,73.02,75.02,72.38,74.47,1689804,0
+BKNG.US,D,20090209,000000,74.6,76.46,72.8,74.01,1253701,0
+BKNG.US,D,20090210,000000,73.83,74.82,71.17,71.83,1190609,0
+BKNG.US,D,20090211,000000,72.38,73.17,71.26,71.97,829589,0
+BKNG.US,D,20090212,000000,71.3,72.28,70.24,72.21,1206954,0
+BKNG.US,D,20090213,000000,72,73.98,72,72.66,1120578,0
+BKNG.US,D,20090217,000000,70.62,71.27,68.23,68.87,2359323,0
+BKNG.US,D,20090218,000000,69.01,70.79,67.58,68.74,3276626,0
+BKNG.US,D,20090219,000000,79.92,81.73,78.92,80.16,6107137,0
+BKNG.US,D,20090220,000000,78.98,84.85,78.52,83.75,2372505,0
+BKNG.US,D,20090223,000000,84.18,84.95,81.09,81.9,1589936,0
+BKNG.US,D,20090224,000000,82.92,85.71,82,84.85,1320128,0
+BKNG.US,D,20090225,000000,85.11,88.1,82,86.68,2052034,0
+BKNG.US,D,20090226,000000,87,88.89,84.82,85.16,1465871,0
+BKNG.US,D,20090227,000000,84.21,85.96,83.59,84.86,960010,0
+BKNG.US,D,20090302,000000,82.94,83.83,81.56,82.99,1362285,0
+BKNG.US,D,20090303,000000,83.27,84.88,82.1,82.65,1199440,0
+BKNG.US,D,20090304,000000,83.05,84.63,82.72,82.96,904462,0
+BKNG.US,D,20090305,000000,82.18,83.89,81.2,82.37,979761,0
+BKNG.US,D,20090306,000000,83.38,83.68,81.24,83.59,996016,0
+BKNG.US,D,20090309,000000,83.02,83.5,77.76,78.36,1772391,0
+BKNG.US,D,20090310,000000,78.77,82.41,78.77,81.28,1670899,0
+BKNG.US,D,20090311,000000,81.82,81.82,72,75.94,4382536,0
+BKNG.US,D,20090312,000000,76.05,79.21,73.2,78.1,1500292,0
+BKNG.US,D,20090313,000000,78.26,79.31,77.5,78.34,1389680,0
+BKNG.US,D,20090316,000000,79.05,82,79.05,80.35,1809263,0
+BKNG.US,D,20090317,000000,79.86,81.78,79.38,81.18,952446,0
+BKNG.US,D,20090318,000000,79.9,80.85,75.72,79.55,1965840,0
+BKNG.US,D,20090319,000000,79.53,79.73,77.01,78.54,820663,0
+BKNG.US,D,20090320,000000,78.7,78.7,75.85,77.99,1483139,0
+BKNG.US,D,20090323,000000,77,82.49,76.99,82.11,1746890,0
+BKNG.US,D,20090324,000000,81.19,82.72,79,79.4,901499,0
+BKNG.US,D,20090325,000000,81.02,81.07,78.02,80,1015850,0
+BKNG.US,D,20090326,000000,80.59,84.43,80.06,83.98,1733995,0
+BKNG.US,D,20090327,000000,81.92,82.71,80.91,81.42,864485,0
+BKNG.US,D,20090330,000000,80.21,80.47,77.75,80.17,830297,0
+BKNG.US,D,20090331,000000,80.59,80.76,78.23,78.78,800575,0
+BKNG.US,D,20090401,000000,79.58,83.46,78.08,80.88,1698485,0
+BKNG.US,D,20090402,000000,82.14,87.99,81.25,86.1,2121375,0
+BKNG.US,D,20090403,000000,86.05,89,85,88.63,1203884,0
+BKNG.US,D,20090406,000000,87.68,89.41,86.21,89.12,1642385,0
+BKNG.US,D,20090407,000000,87.46,88.29,85.84,86.83,1739482,0
+BKNG.US,D,20090408,000000,86.92,88,84.65,87.1,1534971,0
+BKNG.US,D,20090409,000000,88.14,90.73,87.51,89.96,1942990,0
+BKNG.US,D,20090413,000000,89.08,90.7,88.5,90.3,1198809,0
+BKNG.US,D,20090414,000000,89.75,91.43,88.62,88.98,1133795,0
+BKNG.US,D,20090415,000000,89,89,86.21,88.52,1206557,0
+BKNG.US,D,20090416,000000,88.96,91.14,88.23,89.98,1249166,0
+BKNG.US,D,20090417,000000,89.45,91.83,88.07,91.33,1821534,0
+BKNG.US,D,20090420,000000,89.41,91.9,89.4,91.4,1804132,0
+BKNG.US,D,20090421,000000,90.61,94.7,90.32,94.6,1590262,0
+BKNG.US,D,20090422,000000,93.18,96.57,92.54,94.72,1567311,0
+BKNG.US,D,20090423,000000,95.51,96.61,93.07,94.53,1545413,0
+BKNG.US,D,20090424,000000,95.16,97.77,93.89,96.16,1532790,0
+BKNG.US,D,20090427,000000,92.5,92.85,90,91.39,2211265,0
+BKNG.US,D,20090428,000000,89.71,95,89.6,93.58,1585326,0
+BKNG.US,D,20090429,000000,94.16,96.44,93.55,94.99,1455787,0
+BKNG.US,D,20090430,000000,97.41,100.5,96.92,97.09,2248415,0
+BKNG.US,D,20090501,000000,97.5,98.18,95.38,96.05,1265497,0
+BKNG.US,D,20090504,000000,96.05,99.47,96.05,99.4,1137815,0
+BKNG.US,D,20090505,000000,99.47,106.23,99.44,105.33,2620835,0
+BKNG.US,D,20090506,000000,104.92,105.86,100.63,103.24,1182473,0
+BKNG.US,D,20090507,000000,105.42,105.86,99.37,100.8,944538,0
+BKNG.US,D,20090508,000000,101.5,104.96,101.1,104.9,1337065,0
+BKNG.US,D,20090511,000000,102.25,110.32,102.15,108.88,2844918,0
+BKNG.US,D,20090512,000000,109.36,113,107.88,108.23,2352182,0
+BKNG.US,D,20090513,000000,106.46,106.99,100.88,101.03,1868396,0
+BKNG.US,D,20090514,000000,101.15,103.47,98,99.74,1844059,0
+BKNG.US,D,20090515,000000,99.84,101.1,98.55,99.66,939368,0
+BKNG.US,D,20090518,000000,100,101.85,98.94,101.6,1777331,0
+BKNG.US,D,20090519,000000,101.61,105.93,100.53,103.99,1157694,0
+BKNG.US,D,20090520,000000,105.03,107.62,102.28,102.84,728302,0
+BKNG.US,D,20090521,000000,101.55,103.14,99.3,100.45,950882,0
+BKNG.US,D,20090522,000000,100.87,102.17,98.51,101.25,563243,0
+BKNG.US,D,20090526,000000,100.54,106.48,99.53,105.28,1114646,0
+BKNG.US,D,20090527,000000,104.89,108.62,104.8,104.83,859847,0
+BKNG.US,D,20090528,000000,106.11,107.98,103.98,107.78,771087,0
+BKNG.US,D,20090529,000000,108.32,110.11,107.76,110.11,928114,0
+BKNG.US,D,20090601,000000,111,115.03,111,114.3,1426734,0
+BKNG.US,D,20090602,000000,113.21,116.09,112.59,115.39,1041286,0
+BKNG.US,D,20090603,000000,114.69,116.4,113.9,115.79,1198378,0
+BKNG.US,D,20090604,000000,116.71,116.71,113.5,116.37,679989,0
+BKNG.US,D,20090605,000000,116.4,118.4,114.1,116.32,1453048,0
+BKNG.US,D,20090608,000000,116.5,117.24,113.04,116.28,1093310,0
+BKNG.US,D,20090609,000000,115.77,119.14,115.24,118,1044223,0
+BKNG.US,D,20090610,000000,119.13,119.13,114.16,115.81,783210,0
+BKNG.US,D,20090611,000000,116.38,117.19,113.75,115.61,668236,0
+BKNG.US,D,20090612,000000,115.29,115.99,113.19,115.31,661651,0
+BKNG.US,D,20090615,000000,114.07,114.67,110.25,111.05,983254,0
+BKNG.US,D,20090616,000000,112.76,113.17,108.21,109.35,1160605,0
+BKNG.US,D,20090617,000000,110.24,111.42,107.76,110,893654,0
+BKNG.US,D,20090618,000000,109.36,110.9,108.46,110.15,460116,0
+BKNG.US,D,20090619,000000,111.81,113.69,110.98,112.56,1012768,0
+BKNG.US,D,20090622,000000,111.4,111.4,105.33,106.79,839283,0
+BKNG.US,D,20090623,000000,107.31,108.66,103.46,106.58,925806,0
+BKNG.US,D,20090624,000000,103.06,110.88,103.05,110.37,867202,0
+BKNG.US,D,20090625,000000,109.67,113.95,108.78,113.73,634130,0
+BKNG.US,D,20090626,000000,113.87,116.21,112.57,114.92,803746,0
+BKNG.US,D,20090629,000000,115.86,116.07,112.63,114.65,604551,0
+BKNG.US,D,20090630,000000,115.3,115.4,110,111.55,890167,0
+BKNG.US,D,20090701,000000,112.87,115.07,111.46,112.62,738774,0
+BKNG.US,D,20090702,000000,112.2,112.25,109.5,110.07,558537,0
+BKNG.US,D,20090706,000000,109.6,109.85,106.42,108,694974,0
+BKNG.US,D,20090707,000000,107.16,108.88,104.94,105.88,679768,0
+BKNG.US,D,20090708,000000,105.75,106.23,102.32,103.75,1359307,0
+BKNG.US,D,20090709,000000,105.19,106.99,103.62,106.4,785741,0
+BKNG.US,D,20090710,000000,105.6,107.47,104.72,106.61,600678,0
+BKNG.US,D,20090713,000000,106.93,109.78,104.74,109.06,704757,0
+BKNG.US,D,20090714,000000,108.46,110.75,107.22,110.32,764779,0
+BKNG.US,D,20090715,000000,112.81,115.91,112,115.51,1166087,0
+BKNG.US,D,20090716,000000,115.63,117.71,114.38,117.2,1034778,0
+BKNG.US,D,20090717,000000,116.99,116.99,114.87,116.08,679067,0
+BKNG.US,D,20090720,000000,116.51,120.38,116.51,118.91,840181,0
+BKNG.US,D,20090721,000000,120.19,121.79,117.48,119.72,969172,0
+BKNG.US,D,20090722,000000,119.34,121.72,119.24,120.85,848135,0
+BKNG.US,D,20090723,000000,120.16,125,119.92,123.03,845682,0
+BKNG.US,D,20090724,000000,122,123.76,121.36,123.39,577070,0
+BKNG.US,D,20090727,000000,123.4,124.95,121.8,122.72,574091,0
+BKNG.US,D,20090728,000000,121.53,124.37,120.1,124.18,747244,0
+BKNG.US,D,20090729,000000,122.16,123.54,121.36,122.55,754331,0
+BKNG.US,D,20090730,000000,124,128.64,123.94,126.94,1173597,0
+BKNG.US,D,20090731,000000,127.82,130.97,127.5,129.62,1164492,0
+BKNG.US,D,20090803,000000,133.25,134.08,131.9,133.73,1143209,0
+BKNG.US,D,20090804,000000,133.64,133.64,129.44,130.13,829735,0
+BKNG.US,D,20090805,000000,130.43,132.64,128.36,132.42,972720,0
+BKNG.US,D,20090806,000000,133.26,135.1,128.62,129.91,1230053,0
+BKNG.US,D,20090807,000000,131.84,133.18,129.06,131.32,1585125,0
+BKNG.US,D,20090810,000000,142.9,150.88,142,150.24,4364500,0
+BKNG.US,D,20090811,000000,149.01,153.89,148.86,153.72,1774226,0
+BKNG.US,D,20090812,000000,153.1,153.7,146.82,148.64,1826207,0
+BKNG.US,D,20090813,000000,149.69,151.88,148,150.57,997718,0
+BKNG.US,D,20090814,000000,150.5,151.42,147.36,148.76,819653,0
+BKNG.US,D,20090817,000000,145.82,146.95,143.93,144.85,787561,0
+BKNG.US,D,20090818,000000,145.05,146.99,144,146.62,870874,0
+BKNG.US,D,20090819,000000,144.86,148.11,144.05,146.88,672522,0
+BKNG.US,D,20090820,000000,148.65,152.95,147.62,152.87,1033810,0
+BKNG.US,D,20090821,000000,153.33,154.94,151.22,153.56,950049,0
+BKNG.US,D,20090824,000000,154,155,149.58,150.21,1001578,0
+BKNG.US,D,20090825,000000,152.34,153.5,150.5,152.32,797987,0
+BKNG.US,D,20090826,000000,152.09,153.96,149.6,151.11,630510,0
+BKNG.US,D,20090827,000000,150.14,156.42,149,156.36,951399,0
+BKNG.US,D,20090828,000000,157.46,159.89,155.7,156.47,830223,0
+BKNG.US,D,20090831,000000,155.74,156.31,153.24,153.98,483271,0
+BKNG.US,D,20090901,000000,153.1,154.77,149.21,149.21,801835,0
+BKNG.US,D,20090902,000000,150.12,151.46,148.68,150.83,508333,0
+BKNG.US,D,20090903,000000,151.02,152.17,149.17,151.63,391382,0
+BKNG.US,D,20090904,000000,151.81,154,151.15,153.79,290968,0
+BKNG.US,D,20090908,000000,155.79,158.28,154,157.64,744340,0
+BKNG.US,D,20090909,000000,156.96,161.6,156.94,160.32,764426,0
+BKNG.US,D,20090910,000000,161.03,162.69,158.77,162.18,599020,0
+BKNG.US,D,20090911,000000,162.67,163.18,160.44,162.9,525390,0
+BKNG.US,D,20090914,000000,162.19,163.75,161.23,163.12,711736,0
+BKNG.US,D,20090915,000000,162.82,163.79,161.65,163.1,626893,0
+BKNG.US,D,20090916,000000,163.81,168.32,163.21,168.24,537533,0
+BKNG.US,D,20090917,000000,168.15,169,165.62,166,634878,0
+BKNG.US,D,20090918,000000,166.75,167.09,163.01,163.78,738519,0
+BKNG.US,D,20090921,000000,162.8,165.49,160.33,165.05,593931,0
+BKNG.US,D,20090922,000000,166.36,166.78,164.13,164.55,379091,0
+BKNG.US,D,20090923,000000,166,166,161.49,161.68,648759,0
+BKNG.US,D,20090924,000000,162.91,163.9,158.81,159.62,692277,0
+BKNG.US,D,20090925,000000,158.95,163.07,158.52,162.07,792641,0
+BKNG.US,D,20090928,000000,163.16,167,161.97,164.93,715688,0
+BKNG.US,D,20090929,000000,165.61,167.48,163.07,167,838752,0
+BKNG.US,D,20090930,000000,167.65,170.41,162.06,165.82,1058108,0
+BKNG.US,D,20091001,000000,164.71,165.76,160.19,161.81,668035,0
+BKNG.US,D,20091002,000000,159.36,163.6,158.77,163.28,699877,0
+BKNG.US,D,20091005,000000,164.25,168.29,163.57,167.64,859871,0
+BKNG.US,D,20091006,000000,169,171.18,168.02,171.13,952423,0
+BKNG.US,D,20091007,000000,170.5,174.17,169.33,173.99,641408,0
+BKNG.US,D,20091008,000000,174.49,175,170.73,171.51,799473,0
+BKNG.US,D,20091009,000000,171.28,173.34,169.4,170.91,550715,0
+BKNG.US,D,20091012,000000,172.48,173.26,169.02,170.95,329365,0
+BKNG.US,D,20091013,000000,171.08,172.18,169.7,170,478297,0
+BKNG.US,D,20091014,000000,172.6,172.61,170.25,171.45,605725,0
+BKNG.US,D,20091015,000000,170.22,172.67,170.01,171.88,337103,0
+BKNG.US,D,20091016,000000,170.58,172.5,167.45,168.12,801626,0
+BKNG.US,D,20091019,000000,169.53,173.75,169,172.94,501835,0
+BKNG.US,D,20091020,000000,174,177.13,173.01,176.07,805099,0
+BKNG.US,D,20091021,000000,174.91,178.72,174.91,176,865230,0
+BKNG.US,D,20091022,000000,175.64,176.12,173.37,175.03,516012,0
+BKNG.US,D,20091023,000000,178.7,180.46,175.81,177.14,1001475,0
+BKNG.US,D,20091026,000000,178.35,182.32,177.14,179,1001332,0
+BKNG.US,D,20091027,000000,179.85,179.85,170.95,171.98,1317109,0
+BKNG.US,D,20091028,000000,170.51,171.86,163.6,164.47,2559850,0
+BKNG.US,D,20091029,000000,169,169,160.42,162.62,2035945,0
+BKNG.US,D,20091030,000000,167.67,167.67,154.12,157.79,2892753,0
+BKNG.US,D,20091102,000000,157.51,163.59,157.29,162.58,1490394,0
+BKNG.US,D,20091103,000000,162.29,166.77,159.3,164.5,1774793,0
+BKNG.US,D,20091104,000000,166,167.95,162.77,165.52,900054,0
+BKNG.US,D,20091105,000000,167.68,170.5,166.67,168.01,7960817,0
+BKNG.US,D,20091106,000000,167.49,172,167.25,172,1500185,0
+BKNG.US,D,20091109,000000,175.2,176.5,172.1,173.73,3181298,0
+BKNG.US,D,20091110,000000,194.92,209.19,173.73,204.22,9223573,0
+BKNG.US,D,20091111,000000,201.74,202.58,195.25,196.8,3886711,0
+BKNG.US,D,20091112,000000,197.64,202.77,196.3,197.15,1983333,0
+BKNG.US,D,20091113,000000,198,201.96,195.09,201.93,2027151,0
+BKNG.US,D,20091116,000000,203.54,208.99,201.41,206.14,1802983,0
+BKNG.US,D,20091117,000000,205.25,209.96,203.21,209.29,1511940,0
+BKNG.US,D,20091118,000000,208.45,210.4,207,209.68,1309346,0
+BKNG.US,D,20091119,000000,207.52,208.33,202.21,207.64,1587771,0
+BKNG.US,D,20091120,000000,205.62,209.8,204.37,208.75,1392728,0
+BKNG.US,D,20091123,000000,211.46,214.47,210,211.89,2044675,0
+BKNG.US,D,20091124,000000,212.95,213,209.38,210.88,805849,0
+BKNG.US,D,20091125,000000,211.96,213,209.27,212.9,659332,0
+BKNG.US,D,20091127,000000,207.99,211,205.41,208.21,488335,0
+BKNG.US,D,20091130,000000,206.55,214.57,206.25,214.12,1180208,0
+BKNG.US,D,20091201,000000,215.17,216,212.28,214.8,1158272,0
+BKNG.US,D,20091202,000000,214.37,218.51,213.65,218.03,1166479,0
+BKNG.US,D,20091203,000000,218.57,223.82,217.5,220.01,1576064,0
+BKNG.US,D,20091204,000000,223.89,226.57,217.01,220.72,1408264,0
+BKNG.US,D,20091207,000000,221.33,221.99,213.65,216.12,1338333,0
+BKNG.US,D,20091208,000000,215.87,218.23,215,216.06,1318049,0
+BKNG.US,D,20091209,000000,216.48,218,212.41,217.74,899874,0
+BKNG.US,D,20091210,000000,219,222.96,218.58,221.72,851327,0
+BKNG.US,D,20091211,000000,221.65,224.24,217.15,220.7,749498,0
+BKNG.US,D,20091214,000000,222.25,222.85,219.28,221.46,574451,0
+BKNG.US,D,20091215,000000,220.66,221.05,217.73,218.31,739703,0
+BKNG.US,D,20091216,000000,218.72,222.64,218.72,221.5,825714,0
+BKNG.US,D,20091217,000000,219.02,222.45,214.59,215.48,869812,0
+BKNG.US,D,20091218,000000,215.03,217.14,211.86,216.39,1409126,0
+BKNG.US,D,20091221,000000,216.82,219.79,216.16,219.23,708393,0
+BKNG.US,D,20091222,000000,220.2,222.86,218.4,220.31,581585,0
+BKNG.US,D,20091223,000000,221.58,229.35,220.12,229,821934,0
+BKNG.US,D,20091224,000000,229.48,231.23,227.58,228,312899,0
+BKNG.US,D,20091228,000000,228.5,231.49,227.93,229.24,538382,0
+BKNG.US,D,20091229,000000,227.51,230.49,224.03,224.67,493514,0
+BKNG.US,D,20091230,000000,223.17,225.7,220.66,223.61,543098,0
+BKNG.US,D,20091231,000000,224.59,224.59,218.09,218.41,738647,0
+BKNG.US,D,20100104,000000,222.32,225.3,221.58,223.96,863164,0
+BKNG.US,D,20100105,000000,224.1,228,222.16,226.56,801580,0
+BKNG.US,D,20100106,000000,225.12,226.42,218.15,219.08,1007726,0
+BKNG.US,D,20100107,000000,219.62,220.5,214.12,216.13,768746,0
+BKNG.US,D,20100108,000000,213.1,218.43,212.13,216.21,756593,0
+BKNG.US,D,20100111,000000,217.8,219.5,212.25,218.91,784533,0
+BKNG.US,D,20100112,000000,216.06,216.99,210.25,213.98,1222265,0
+BKNG.US,D,20100113,000000,214.45,215.92,207.76,214.3,841139,0
+BKNG.US,D,20100114,000000,212.97,214.73,206.01,208.77,1402777,0
+BKNG.US,D,20100115,000000,208.21,210.5,205.55,208.77,1210822,0
+BKNG.US,D,20100119,000000,208.55,212.45,207.79,208.7,625693,0
+BKNG.US,D,20100120,000000,206.53,211.5,203.09,206.31,673568,0
+BKNG.US,D,20100121,000000,205.88,211.11,205.54,208.04,842910,0
+BKNG.US,D,20100122,000000,207.86,209.56,202.81,204.2,838218,0
+BKNG.US,D,20100125,000000,205.41,206.01,199.89,202.84,653107,0
+BKNG.US,D,20100126,000000,202.41,207.21,200.84,204.44,767313,0
+BKNG.US,D,20100127,000000,203.66,208.49,203.18,207.52,676759,0
+BKNG.US,D,20100128,000000,208.12,209.7,201.39,201.68,672408,0
+BKNG.US,D,20100129,000000,203.96,205,193.46,195.35,1089731,0
+BKNG.US,D,20100201,000000,196.52,204.53,192.72,204.2,1312776,0
+BKNG.US,D,20100202,000000,205.25,205.82,201.73,204.42,608279,0
+BKNG.US,D,20100203,000000,201.98,211.52,201.98,208.53,1047760,0
+BKNG.US,D,20100204,000000,207.3,208.51,199.71,200.01,1137862,0
+BKNG.US,D,20100205,000000,201,201.91,193.37,196.96,1287117,0
+BKNG.US,D,20100208,000000,199.45,204.16,198.53,200.62,966202,0
+BKNG.US,D,20100209,000000,203.5,206.33,203.23,205.38,991830,0
+BKNG.US,D,20100210,000000,205.8,208.44,203.63,206.4,737538,0
+BKNG.US,D,20100211,000000,204.05,209.64,203.11,208.9,858214,0
+BKNG.US,D,20100212,000000,206.5,208.03,203.75,207.78,830475,0
+BKNG.US,D,20100216,000000,208.75,212.25,208.75,211.21,847787,0
+BKNG.US,D,20100217,000000,213.29,215.73,209.37,212.87,2011522,0
+BKNG.US,D,20100218,000000,227.85,235.8,226.02,232.95,3967842,0
+BKNG.US,D,20100219,000000,232.5,233.66,229.67,230.57,1406048,0
+BKNG.US,D,20100222,000000,231.75,232.23,226.24,229.07,880587,0
+BKNG.US,D,20100223,000000,229.45,229.5,223.6,225.09,1151886,0
+BKNG.US,D,20100224,000000,226,226.87,221.06,225.02,898482,0
+BKNG.US,D,20100225,000000,222.38,224.7,218.5,223.87,1068859,0
+BKNG.US,D,20100226,000000,224,226.99,221.06,226.71,987544,0
+BKNG.US,D,20100301,000000,228.77,238.99,227.64,238.54,1658578,0
+BKNG.US,D,20100302,000000,241.04,245,238.9,241.34,1836804,0
+BKNG.US,D,20100303,000000,241.5,241.5,235,235.82,964167,0
+BKNG.US,D,20100304,000000,233,237.83,229.51,233.12,1594711,0
+BKNG.US,D,20100305,000000,236.58,236.99,231.42,235.34,2236612,0
+BKNG.US,D,20100308,000000,236,240.98,233.7,240.18,1269206,0
+BKNG.US,D,20100309,000000,239.17,243.15,236.37,238.33,903760,0
+BKNG.US,D,20100310,000000,238.15,243.52,238,240.99,792715,0
+BKNG.US,D,20100311,000000,240.99,242.41,237.61,242.21,624499,0
+BKNG.US,D,20100312,000000,242.59,243.7,237.67,238.91,717952,0
+BKNG.US,D,20100315,000000,239.34,240,234.36,238.86,443566,0
+BKNG.US,D,20100316,000000,239,242.25,237.41,241.81,617594,0
+BKNG.US,D,20100317,000000,242.79,246.01,239.65,242.92,858708,0
+BKNG.US,D,20100318,000000,243.95,244.9,240.37,242.81,528358,0
+BKNG.US,D,20100319,000000,244.61,244.61,238.47,239.01,1016053,0
+BKNG.US,D,20100322,000000,238.34,243.51,236.67,243.02,603260,0
+BKNG.US,D,20100323,000000,244.13,244.8,238.69,244.41,793002,0
+BKNG.US,D,20100324,000000,242.52,244.49,241.57,243.8,595867,0
+BKNG.US,D,20100325,000000,246.59,262.67,246.5,255.03,2304847,0
+BKNG.US,D,20100326,000000,254.95,256.24,250.02,252.11,783338,0
+BKNG.US,D,20100329,000000,257.12,259.92,254.39,255.67,1088223,0
+BKNG.US,D,20100330,000000,255.5,258.06,253.1,255.99,587831,0
+BKNG.US,D,20100331,000000,255.51,258.96,253.01,255,862164,0
+BKNG.US,D,20100401,000000,257.94,260.28,253.81,257,885864,0
+BKNG.US,D,20100405,000000,257.98,259.16,255.15,257.65,811390,0
+BKNG.US,D,20100406,000000,255.15,262.96,255.15,261.6,808436,0
+BKNG.US,D,20100407,000000,262.98,267.02,258,259.81,989407,0
+BKNG.US,D,20100408,000000,259.09,260.86,256.51,259.31,859878,0
+BKNG.US,D,20100409,000000,260.44,260.44,256.31,259.49,492943,0
+BKNG.US,D,20100412,000000,260.25,262.92,259.49,260.23,413271,0
+BKNG.US,D,20100413,000000,254.33,257.71,251.13,257.6,1158663,0
+BKNG.US,D,20100414,000000,256.04,265.65,256.04,265.26,878585,0
+BKNG.US,D,20100415,000000,264.06,266.88,262.55,264.98,764108,0
+BKNG.US,D,20100416,000000,263.07,263.76,252.78,254.86,1148257,0
+BKNG.US,D,20100419,000000,253.66,254.34,244.2,247.58,1158019,0
+BKNG.US,D,20100420,000000,251.12,256.95,249.04,255.28,982351,0
+BKNG.US,D,20100421,000000,253.49,256.19,250.16,253.15,585851,0
+BKNG.US,D,20100422,000000,251.64,258.98,248.64,258.31,733986,0
+BKNG.US,D,20100423,000000,259.29,264,255.09,261.7,742256,0
+BKNG.US,D,20100426,000000,263.52,273.82,262.8,270.36,1215026,0
+BKNG.US,D,20100427,000000,268.5,269.95,262.34,264.3,999319,0
+BKNG.US,D,20100428,000000,265.55,268.51,258.51,261.78,1135537,0
+BKNG.US,D,20100429,000000,263.2,273.93,263.2,273,902807,0
+BKNG.US,D,20100430,000000,273.84,273.87,261.51,262.05,903183,0
+BKNG.US,D,20100503,000000,264.53,270.49,264.5,269.08,687414,0
+BKNG.US,D,20100504,000000,265,265.63,256.28,258.37,1018392,0
+BKNG.US,D,20100505,000000,251.49,256.26,241.02,246.98,1616399,0
+BKNG.US,D,20100506,000000,243.79,248.21,202.69,233.1,2552164,0
+BKNG.US,D,20100507,000000,231.97,236.88,224.4,225.39,1731657,0
+BKNG.US,D,20100510,000000,241.75,249.79,240.15,249.75,3046500,0
+BKNG.US,D,20100511,000000,212.15,222.74,208.89,219.57,7083708,0
+BKNG.US,D,20100512,000000,221.75,221.75,213.46,217.88,2310144,0
+BKNG.US,D,20100513,000000,215.64,221.18,211.86,212.89,1472700,0
+BKNG.US,D,20100514,000000,208.86,210.19,204,208.28,1525600,0
+BKNG.US,D,20100517,000000,206.56,206.99,196.01,200.15,2250954,0
+BKNG.US,D,20100518,000000,201.73,206.77,192.6,192.86,2493267,0
+BKNG.US,D,20100519,000000,191.21,196,184.21,190.11,2592784,0
+BKNG.US,D,20100520,000000,182.61,188.08,179.1,181,2695925,0
+BKNG.US,D,20100521,000000,177.13,191.8,176,191.24,2888069,0
+BKNG.US,D,20100524,000000,193.79,197.5,192.68,193.14,2303864,0
+BKNG.US,D,20100525,000000,186.54,194.25,185.13,193.44,1678424,0
+BKNG.US,D,20100526,000000,197.02,200.97,191.77,192.42,2386976,0
+BKNG.US,D,20100527,000000,197.86,198.68,191.39,197.59,1462789,0
+BKNG.US,D,20100528,000000,197.67,197.88,190.5,191.16,1650698,0
+BKNG.US,D,20100601,000000,191.12,192.86,184.88,185.01,1474223,0
+BKNG.US,D,20100602,000000,185.6,189.83,183.86,189.83,1596256,0
+BKNG.US,D,20100603,000000,189.52,189.82,182.18,185.11,1816498,0
+BKNG.US,D,20100604,000000,180.36,188.8,177.64,178.54,1829334,0
+BKNG.US,D,20100607,000000,179.6,182.68,176.28,176.39,1431447,0
+BKNG.US,D,20100608,000000,177.65,180.34,173.32,176.73,1806075,0
+BKNG.US,D,20100609,000000,178.35,182.24,174.69,175.19,1523949,0
+BKNG.US,D,20100610,000000,178.9,181.61,176.56,181.24,1240552,0
+BKNG.US,D,20100611,000000,178.95,184.44,178.38,183.91,921290,0
+BKNG.US,D,20100614,000000,186.33,187.6,183.9,184.14,975454,0
+BKNG.US,D,20100615,000000,186.49,187.38,184.16,185.77,908633,0
+BKNG.US,D,20100616,000000,192.99,198.8,192.72,196.41,2241557,0
+BKNG.US,D,20100617,000000,198.87,199.5,193.01,195.26,1328932,0
+BKNG.US,D,20100618,000000,195.5,195.63,191.59,193.09,1425914,0
+BKNG.US,D,20100621,000000,196.86,197.22,187.62,189.25,1412266,0
+BKNG.US,D,20100622,000000,189.86,194.71,188.58,188.95,1200728,0
+BKNG.US,D,20100623,000000,189.3,190.41,185.42,188.25,811462,0
+BKNG.US,D,20100624,000000,187.96,190.97,184.01,185.11,1209927,0
+BKNG.US,D,20100625,000000,184.24,192.99,184.23,191.99,1229983,0
+BKNG.US,D,20100628,000000,192.26,193.73,186.67,187.93,976043,0
+BKNG.US,D,20100629,000000,184.25,185.53,179.19,180.29,1357278,0
+BKNG.US,D,20100630,000000,179.58,183.95,175.66,176.54,1310897,0
+BKNG.US,D,20100701,000000,176.66,182.44,173.75,182.03,1463405,0
+BKNG.US,D,20100702,000000,181.23,181.23,175.75,176.41,1423066,0
+BKNG.US,D,20100706,000000,179.14,183,176.99,181.5,1489394,0
+BKNG.US,D,20100707,000000,182.27,190.84,181.26,190.73,1473179,0
+BKNG.US,D,20100708,000000,193.7,199.95,193,199.28,1949339,0
+BKNG.US,D,20100709,000000,199.75,204.6,196.7,204.09,1748795,0
+BKNG.US,D,20100712,000000,204.14,205.52,201,204,1006722,0
+BKNG.US,D,20100713,000000,207.1,218.99,205.91,216.32,2259808,0
+BKNG.US,D,20100714,000000,216.5,216.5,211.14,215.35,1376892,0
+BKNG.US,D,20100715,000000,214.34,223.3,212.35,222.61,1743524,0
+BKNG.US,D,20100716,000000,223.17,225,216.5,218.21,1555747,0
+BKNG.US,D,20100719,000000,218.82,222.4,217.55,220.05,984714,0
+BKNG.US,D,20100720,000000,216.04,221.85,216.03,221.64,1050043,0
+BKNG.US,D,20100721,000000,223.27,224.69,217.62,218.43,918024,0
+BKNG.US,D,20100722,000000,221.56,228.5,221.25,227.92,1094651,0
+BKNG.US,D,20100723,000000,225.5,228.76,223.7,228.64,1067992,0
+BKNG.US,D,20100726,000000,228.8,231.86,226.33,231.55,679836,0
+BKNG.US,D,20100727,000000,232.64,234.45,223.88,224.03,1236055,0
+BKNG.US,D,20100728,000000,223.95,227.93,221.59,224.07,745360,0
+BKNG.US,D,20100729,000000,224,226.49,217.72,224.19,921715,0
+BKNG.US,D,20100730,000000,222.77,227.35,220,224.4,1096710,0
+BKNG.US,D,20100802,000000,226.9,230,225.34,227.38,851427,0
+BKNG.US,D,20100803,000000,227.51,234.4,226.15,230.67,2660174,0
+BKNG.US,D,20100804,000000,272.29,286.85,272.24,281.3,6828113,0
+BKNG.US,D,20100805,000000,279.49,292.67,277,292.67,2906909,0
+BKNG.US,D,20100806,000000,289.95,298.99,288.69,295.25,3189055,0
+BKNG.US,D,20100809,000000,296.6,296.7,290.01,292.73,1457878,0
+BKNG.US,D,20100810,000000,289.25,295.87,287.23,294.01,1495588,0
+BKNG.US,D,20100811,000000,289.5,291.82,285.35,289.1,1229740,0
+BKNG.US,D,20100812,000000,287,300.85,285.69,299.6,1742215,0
+BKNG.US,D,20100813,000000,299.5,301.98,294.49,297.19,1158320,0
+BKNG.US,D,20100816,000000,295.34,299.2,293,294.52,972294,0
+BKNG.US,D,20100817,000000,297.95,307.5,296.06,303.57,1983875,0
+BKNG.US,D,20100818,000000,302.97,309.46,296.76,297.63,1521450,0
+BKNG.US,D,20100819,000000,296.82,308.95,293.88,299.47,1219790,0
+BKNG.US,D,20100820,000000,298.55,303.21,296.44,302.36,922945,0
+BKNG.US,D,20100823,000000,304.1,306.74,299.51,299.82,906527,0
+BKNG.US,D,20100824,000000,295.89,296.11,290,291.8,1370793,0
+BKNG.US,D,20100825,000000,289.41,296.99,288.3,294.9,1085847,0
+BKNG.US,D,20100826,000000,296.29,296.5,285.79,285.79,992445,0
+BKNG.US,D,20100827,000000,287.5,298,283.11,297.68,1215641,0
+BKNG.US,D,20100830,000000,297.53,297.62,289.44,289.68,659330,0
+BKNG.US,D,20100831,000000,288,294.8,287.8,291.48,818087,0
+BKNG.US,D,20100901,000000,297.57,306.84,294.02,306.84,1277830,0
+BKNG.US,D,20100902,000000,306.85,314.63,306.17,311.28,937323,0
+BKNG.US,D,20100903,000000,315,318,311.35,313.85,872885,0
+BKNG.US,D,20100907,000000,313.99,315.47,311.11,311.55,733642,0
+BKNG.US,D,20100908,000000,314.44,328.77,314.07,328.77,1661177,0
+BKNG.US,D,20100909,000000,332.89,333.74,320.75,323.8,1416987,0
+BKNG.US,D,20100910,000000,324.83,328.87,322.57,323.15,734912,0
+BKNG.US,D,20100913,000000,326,330.9,323.25,330.3,870305,0
+BKNG.US,D,20100914,000000,330.74,336.58,327.23,334.77,1186828,0
+BKNG.US,D,20100915,000000,334.74,334.88,329.65,332.06,998044,0
+BKNG.US,D,20100916,000000,331.53,333.88,327.8,332.38,626676,0
+BKNG.US,D,20100917,000000,333.17,334.96,326.25,334.95,1159960,0
+BKNG.US,D,20100920,000000,339.61,349.97,339.61,347.46,1897837,0
+BKNG.US,D,20100921,000000,347.75,347.75,338.56,341.02,1275728,0
+BKNG.US,D,20100922,000000,343,343.95,336.15,338.15,824612,0
+BKNG.US,D,20100923,000000,335.6,343.34,333.55,337.2,985735,0
+BKNG.US,D,20100924,000000,344.35,346.68,341,344.27,895523,0
+BKNG.US,D,20100927,000000,346.32,348.57,340.89,345.16,827927,0
+BKNG.US,D,20100928,000000,345.18,350.82,339.38,349.93,1126533,0
+BKNG.US,D,20100929,000000,348.17,352,345.22,348.13,576182,0
+BKNG.US,D,20100930,000000,354,358.24,342.74,348.34,1241732,0
+BKNG.US,D,20101001,000000,351.6,351.61,334,337.82,1646609,0
+BKNG.US,D,20101004,000000,337.21,340.94,328.11,331.64,960589,0
+BKNG.US,D,20101005,000000,336.27,344.94,334.03,344.94,1204889,0
+BKNG.US,D,20101006,000000,343.06,343.1,329.9,332.69,1138160,0
+BKNG.US,D,20101007,000000,334.02,334.99,325,330.86,1050518,0
+BKNG.US,D,20101008,000000,336.59,343.89,334.3,340.9,1249186,0
+BKNG.US,D,20101011,000000,340.72,341.99,331.33,332.35,983707,0
+BKNG.US,D,20101012,000000,332.63,336.43,330.07,336.18,1160164,0
+BKNG.US,D,20101013,000000,343.99,345.98,338.77,341.04,1266886,0
+BKNG.US,D,20101014,000000,340.15,350.29,337.47,349.06,1378161,0
+BKNG.US,D,20101015,000000,354.86,357.89,351.04,354.6,1371719,0
+BKNG.US,D,20101018,000000,353.38,357.28,350.06,353.76,760561,0
+BKNG.US,D,20101019,000000,348.61,352.49,342.05,345.51,913096,0
+BKNG.US,D,20101020,000000,348.95,351.5,342.95,347.57,819633,0
+BKNG.US,D,20101021,000000,348.99,349.6,341.24,343.7,1223989,0
+BKNG.US,D,20101022,000000,344.9,364.93,344.05,363.5,1491120,0
+BKNG.US,D,20101025,000000,367,375.5,364,371.93,1331394,0
+BKNG.US,D,20101026,000000,370.46,374.99,369,374.44,1034476,0
+BKNG.US,D,20101027,000000,373.95,379.58,371.95,372.5,1047009,0
+BKNG.US,D,20101028,000000,375.15,375.84,365.3,367.58,812956,0
+BKNG.US,D,20101029,000000,369.51,383.11,369,376.81,1388960,0
+BKNG.US,D,20101101,000000,381.1,381.7,371,374.04,877593,0
+BKNG.US,D,20101102,000000,377.19,382.99,375.1,381.19,912876,0
+BKNG.US,D,20101103,000000,382,383,374.8,379.99,1304308,0
+BKNG.US,D,20101104,000000,386.41,387.95,376.9,380.12,1244263,0
+BKNG.US,D,20101105,000000,381.45,388.88,380.2,388.87,1022622,0
+BKNG.US,D,20101108,000000,391.28,393.33,384.25,388.58,2470237,0
+BKNG.US,D,20101109,000000,421,428.1,419,420.65,3452475,0
+BKNG.US,D,20101110,000000,421.56,423.9,411.45,419.07,1303615,0
+BKNG.US,D,20101111,000000,414.41,421.39,413.75,419.57,1056370,0
+BKNG.US,D,20101112,000000,416.33,418,405.32,414.93,1164184,0
+BKNG.US,D,20101115,000000,415.13,415.45,406,407.43,757764,0
+BKNG.US,D,20101116,000000,404.35,407.13,398.18,399,1034322,0
+BKNG.US,D,20101117,000000,399.28,408.4,395.79,404.68,1082920,0
+BKNG.US,D,20101118,000000,410,415.25,408.76,410.65,717728,0
+BKNG.US,D,20101119,000000,410.7,413.57,408.88,409.59,688575,0
+BKNG.US,D,20101122,000000,408.23,420.89,406.65,420.42,1024508,0
+BKNG.US,D,20101123,000000,414.8,416.97,405.14,407.85,1083933,0
+BKNG.US,D,20101124,000000,413.99,415.95,410.21,411.24,806900,0
+BKNG.US,D,20101126,000000,408.54,412.5,407.04,410.87,389416,0
+BKNG.US,D,20101129,000000,409.69,410.07,401.81,404.66,987008,0
+BKNG.US,D,20101130,000000,400,401.43,392.05,394.05,1706003,0
+BKNG.US,D,20101201,000000,402.43,410.5,402.1,403.1,1027139,0
+BKNG.US,D,20101202,000000,402.57,407.49,398.18,402.99,877888,0
+BKNG.US,D,20101203,000000,399,414.92,398.15,414.11,1046696,0
+BKNG.US,D,20101206,000000,416.69,423.19,416.21,417.16,909212,0
+BKNG.US,D,20101207,000000,425.43,425.98,412.1,412.93,888219,0
+BKNG.US,D,20101208,000000,413.63,416.53,409.18,416.03,586009,0
+BKNG.US,D,20101209,000000,419.96,420.99,411.51,415.15,514100,0
+BKNG.US,D,20101210,000000,414.33,423.7,413.5,419.97,890527,0
+BKNG.US,D,20101213,000000,422.57,422.58,411.5,412,1086629,0
+BKNG.US,D,20101214,000000,412.01,412.78,397.08,400.24,1179988,0
+BKNG.US,D,20101215,000000,397.57,406.43,395.27,398.88,748156,0
+BKNG.US,D,20101216,000000,398.71,404.5,396,400.28,657024,0
+BKNG.US,D,20101217,000000,400.53,405.28,399.61,400.64,1074008,0
+BKNG.US,D,20101220,000000,402.74,408.2,392.9,405.33,1335884,0
+BKNG.US,D,20101221,000000,405.73,409.91,401.42,407,645752,0
+BKNG.US,D,20101222,000000,415.09,420.86,413.81,416.17,1096971,0
+BKNG.US,D,20101223,000000,416.6,416.9,410.14,413.19,597443,0
+BKNG.US,D,20101227,000000,410.09,412.96,404.2,408.24,605054,0
+BKNG.US,D,20101228,000000,409.51,409.81,403.64,404.8,419732,0
+BKNG.US,D,20101229,000000,405.12,408.31,402.58,405.7,536198,0
+BKNG.US,D,20101230,000000,404.92,407.5,400.11,404.27,433200,0
+BKNG.US,D,20101231,000000,403.03,403.51,399.18,399.55,500901,0
+BKNG.US,D,20110103,000000,402.25,415.99,402.25,415.99,1322419,0
+BKNG.US,D,20110104,000000,415.74,417.62,408.3,409.38,1088246,0
+BKNG.US,D,20110105,000000,410.64,434.95,410.64,433.6,2409185,0
+BKNG.US,D,20110106,000000,433.96,441.54,430.09,437.32,1634419,0
+BKNG.US,D,20110107,000000,439.32,441.89,434.45,440.59,1020952,0
+BKNG.US,D,20110110,000000,437.79,441.5,435.15,440.56,616462,0
+BKNG.US,D,20110111,000000,442.8,443.19,429.13,431.21,1445521,0
+BKNG.US,D,20110112,000000,433.24,435.47,431.74,434.24,585924,0
+BKNG.US,D,20110113,000000,435.23,440.6,433.42,439.51,615932,0
+BKNG.US,D,20110114,000000,438.13,439.48,435,437.99,704435,0
+BKNG.US,D,20110118,000000,437.21,441.5,437.21,440.91,693486,0
+BKNG.US,D,20110119,000000,440.03,440.91,429.55,432.03,826609,0
+BKNG.US,D,20110120,000000,429.78,429.78,416,424.22,1425719,0
+BKNG.US,D,20110121,000000,424.74,431.01,424.35,425.6,1012881,0
+BKNG.US,D,20110124,000000,425.04,426.86,417.32,423.8,706950,0
+BKNG.US,D,20110125,000000,420.45,428.86,418.8,428.86,724219,0
+BKNG.US,D,20110126,000000,428.21,428.97,421.02,422.7,911313,0
+BKNG.US,D,20110127,000000,423.63,439.17,423.41,437.14,1118628,0
+BKNG.US,D,20110128,000000,435.7,439,424,425.31,1143248,0
+BKNG.US,D,20110131,000000,425.4,429.87,421.76,428.52,706155,0
+BKNG.US,D,20110201,000000,432.23,444.95,431.94,437.93,1032089,0
+BKNG.US,D,20110202,000000,435.34,441.79,435.32,437.19,559596,0
+BKNG.US,D,20110203,000000,435.48,441,435.25,435.99,778272,0
+BKNG.US,D,20110204,000000,437.97,440,433.03,433.43,1022430,0
+BKNG.US,D,20110207,000000,436,441.62,431.06,437.2,955321,0
+BKNG.US,D,20110208,000000,435.94,443.4,435.27,442.75,800999,0
+BKNG.US,D,20110209,000000,441,459.1,440.44,451.11,1364499,0
+BKNG.US,D,20110210,000000,449.69,456.5,445.22,455.43,1100257,0
+BKNG.US,D,20110211,000000,450.73,457.73,448.55,455.38,1066243,0
+BKNG.US,D,20110214,000000,458,459.57,453.53,457.01,666856,0
+BKNG.US,D,20110215,000000,454,464.47,452.54,457.2,888106,0
+BKNG.US,D,20110216,000000,457.85,461.6,455.82,458.04,658457,0
+BKNG.US,D,20110218,000000,455.87,457.58,446.46,448.93,832116,0
+BKNG.US,D,20110222,000000,443.58,444.91,430.3,433.78,1333263,0
+BKNG.US,D,20110223,000000,433.01,438.88,416,425.99,2574400,0
+BKNG.US,D,20110224,000000,466.61,469.4,453.11,462.34,4461969,0
+BKNG.US,D,20110225,000000,465.25,465.97,459.51,460.03,1228608,0
+BKNG.US,D,20110228,000000,460.53,463.99,450.23,453.88,1333227,0
+BKNG.US,D,20110301,000000,449.5,452.24,440.81,445.23,1794173,0
+BKNG.US,D,20110302,000000,443.27,454.49,443.01,449.18,1299912,0
+BKNG.US,D,20110303,000000,453.75,464.8,453.75,464.79,1545943,0
+BKNG.US,D,20110304,000000,462.87,469.74,461.56,469.13,1346761,0
+BKNG.US,D,20110307,000000,470,474.74,459.26,466.69,1449990,0
+BKNG.US,D,20110308,000000,464.55,471.7,460.11,469.08,1273667,0
+BKNG.US,D,20110309,000000,465.14,474.36,464.67,468.52,1019678,0
+BKNG.US,D,20110310,000000,461.25,468.69,457.22,464.41,1325851,0
+BKNG.US,D,20110311,000000,460.74,466.76,457.3,463.19,925441,0
+BKNG.US,D,20110314,000000,459.21,464.5,455.44,463.61,897770,0
+BKNG.US,D,20110315,000000,451.25,464.35,451.25,461.34,1221832,0
+BKNG.US,D,20110316,000000,459.12,466.53,450,455.96,1317801,0
+BKNG.US,D,20110317,000000,462.5,462.5,451.77,452.19,916831,0
+BKNG.US,D,20110318,000000,456.88,457.79,448.5,449.54,1352397,0
+BKNG.US,D,20110321,000000,452.73,458.47,443.12,456.93,1033026,0
+BKNG.US,D,20110322,000000,458.22,462.19,448.72,455.7,1331930,0
+BKNG.US,D,20110323,000000,454.55,467.99,450.06,466.26,1175490,0
+BKNG.US,D,20110324,000000,470.52,478,468,476.01,1192063,0
+BKNG.US,D,20110325,000000,480.56,490.39,478.15,487,1235552,0
+BKNG.US,D,20110328,000000,488.47,491.36,483.99,483.99,770597,0
+BKNG.US,D,20110329,000000,483.09,493.44,481,491.69,981828,0
+BKNG.US,D,20110330,000000,495.02,506.69,493.63,504,1237836,0
+BKNG.US,D,20110331,000000,503.89,509,500.6,506.44,1087734,0
+BKNG.US,D,20110401,000000,508.18,515.64,507.83,513.85,1393791,0
+BKNG.US,D,20110404,000000,515.64,518.68,509.5,518.59,884064,0
+BKNG.US,D,20110405,000000,516.65,522,514.81,516.94,710584,0
+BKNG.US,D,20110406,000000,520,521,503.54,506.27,1306946,0
+BKNG.US,D,20110407,000000,506.38,511.85,502.22,508.86,956420,0
+BKNG.US,D,20110408,000000,514,515.98,504.55,506.82,926955,0
+BKNG.US,D,20110411,000000,507.86,512.5,500.47,512.45,1074697,0
+BKNG.US,D,20110412,000000,509.99,515,505.5,512.14,946078,0
+BKNG.US,D,20110413,000000,514.25,516.3,509.5,514.81,833492,0
+BKNG.US,D,20110414,000000,511.92,514,508.01,512.65,959847,0
+BKNG.US,D,20110415,000000,511.58,520.34,509.35,520.07,933145,0
+BKNG.US,D,20110418,000000,517.28,517.85,507.55,516.78,1016645,0
+BKNG.US,D,20110419,000000,517,525.57,512.67,525.53,821194,0
+BKNG.US,D,20110420,000000,530.6,537,530.02,531.35,1010108,0
+BKNG.US,D,20110421,000000,534.52,544.27,530.36,543.95,902042,0
+BKNG.US,D,20110425,000000,544.8,547.91,542.23,544.31,567352,0
+BKNG.US,D,20110426,000000,544.94,546.2,532.37,537.69,809384,0
+BKNG.US,D,20110427,000000,538.66,544.56,534.8,539.45,729274,0
+BKNG.US,D,20110428,000000,538.87,551.17,537.58,550.03,831106,0
+BKNG.US,D,20110429,000000,550.23,556.27,545.95,547.01,1004011,0
+BKNG.US,D,20110502,000000,552.26,561.88,551.22,555.65,1228479,0
+BKNG.US,D,20110503,000000,556.47,561,537.03,540.11,1161685,0
+BKNG.US,D,20110504,000000,539.99,544.23,528,537.56,1139544,0
+BKNG.US,D,20110505,000000,535.5,545.5,531.18,533.97,2250586,0
+BKNG.US,D,20110506,000000,530.55,540.93,518.1,519.03,3352240,0
+BKNG.US,D,20110509,000000,519.25,532,517.58,529.2,1230104,0
+BKNG.US,D,20110510,000000,531,531.92,524.28,528.5,1246987,0
+BKNG.US,D,20110511,000000,528.5,530.15,518,520.99,817729,0
+BKNG.US,D,20110512,000000,520.5,527.04,514.1,523.96,989568,0
+BKNG.US,D,20110513,000000,523.72,530.68,520.5,520.61,842370,0
+BKNG.US,D,20110516,000000,518.01,519.33,498.61,503.38,1466700,0
+BKNG.US,D,20110517,000000,499.69,505.39,493.67,504.4,1283658,0
+BKNG.US,D,20110518,000000,505.1,521.01,502.79,518.38,1290713,0
+BKNG.US,D,20110519,000000,519.23,527.5,519.23,522.1,823746,0
+BKNG.US,D,20110520,000000,521.02,525.99,519.6,520.08,764534,0
+BKNG.US,D,20110523,000000,512.62,513.58,501.04,501.66,1380083,0
+BKNG.US,D,20110524,000000,504,504.68,489,490.92,1639074,0
+BKNG.US,D,20110525,000000,488.51,502.77,487.7,498.81,1047938,0
+BKNG.US,D,20110526,000000,497.5,507.45,496.74,505.11,809241,0
+BKNG.US,D,20110527,000000,505.5,509.65,500.55,501.44,626903,0
+BKNG.US,D,20110531,000000,506.05,515.19,505.15,515.19,865016,0
+BKNG.US,D,20110601,000000,514.18,519.39,506.06,507.06,957293,0
+BKNG.US,D,20110602,000000,507.99,514.98,504.14,512.78,757214,0
+BKNG.US,D,20110603,000000,506.38,516.36,505,507.8,894479,0
+BKNG.US,D,20110606,000000,506.05,510.38,501.03,502.87,785483,0
+BKNG.US,D,20110607,000000,504.68,511.28,501.26,506.12,683384,0
+BKNG.US,D,20110608,000000,504.52,509.81,497.19,500.68,786494,0
+BKNG.US,D,20110609,000000,501.12,506.28,495.7,503.17,522557,0
+BKNG.US,D,20110610,000000,501.86,502.9,491.38,493.18,856434,0
+BKNG.US,D,20110613,000000,495.5,497.6,480,482.13,1167730,0
+BKNG.US,D,20110614,000000,486.4,489.33,477.14,480.72,1105162,0
+BKNG.US,D,20110615,000000,476.75,480.99,468.51,471.17,1043512,0
+BKNG.US,D,20110616,000000,471.01,471.91,452.34,461.71,1633590,0
+BKNG.US,D,20110617,000000,466.4,467.92,460.16,462.35,1345493,0
+BKNG.US,D,20110620,000000,456.36,465.46,451.75,458.78,808245,0
+BKNG.US,D,20110621,000000,461.56,489.56,458.95,487.61,1747521,0
+BKNG.US,D,20110622,000000,485.11,489.38,480.34,480.66,930826,0
+BKNG.US,D,20110623,000000,474.24,490.69,473.1,490,1138782,0
+BKNG.US,D,20110624,000000,490.43,490.59,480.05,482.97,1397042,0
+BKNG.US,D,20110627,000000,483.74,489.69,483.74,487.1,754341,0
+BKNG.US,D,20110628,000000,489.35,495.65,486.62,495.4,1159314,0
+BKNG.US,D,20110629,000000,497.6,507.1,492.41,503.88,1188538,0
+BKNG.US,D,20110630,000000,507.61,514.51,505.62,511.93,1006858,0
+BKNG.US,D,20110701,000000,513.39,525.24,510,524.8,1058528,0
+BKNG.US,D,20110705,000000,525,537.1,521.11,535.37,880118,0
+BKNG.US,D,20110706,000000,534.84,538.96,530.04,536.13,647380,0
+BKNG.US,D,20110707,000000,541.74,549.6,540.17,547.34,904404,0
+BKNG.US,D,20110708,000000,538.69,552.15,535.26,552.15,1087118,0
+BKNG.US,D,20110711,000000,543.2,548.75,535.2,536.55,1098794,0
+BKNG.US,D,20110712,000000,534.58,535.49,526.2,528.57,1138300,0
+BKNG.US,D,20110713,000000,534.14,541.97,530,532.27,812280,0
+BKNG.US,D,20110714,000000,534.77,537.69,518.5,519.72,756475,0
+BKNG.US,D,20110715,000000,522.28,526.85,515.8,522.5,711348,0
+BKNG.US,D,20110718,000000,520.6,521.39,510.16,516.66,606881,0
+BKNG.US,D,20110719,000000,521.98,538.86,520.49,537.5,952884,0
+BKNG.US,D,20110720,000000,538.02,538.62,529.15,529.95,511935,0
+BKNG.US,D,20110721,000000,527.89,542.5,523.68,526.01,987182,0
+BKNG.US,D,20110722,000000,527.18,533.27,525,530.37,671664,0
+BKNG.US,D,20110725,000000,529,540,529,529.75,450862,0
+BKNG.US,D,20110726,000000,530.33,538.46,530.33,533.67,549483,0
+BKNG.US,D,20110727,000000,532.38,534.7,516.01,517.21,670105,0
+BKNG.US,D,20110728,000000,516.7,529.97,511.85,522.29,953174,0
+BKNG.US,D,20110729,000000,530.73,542.87,526,537.65,1358903,0
+BKNG.US,D,20110801,000000,547.83,547.88,527.69,538.86,1142556,0
+BKNG.US,D,20110802,000000,536.1,539.15,517.45,518.32,1209438,0
+BKNG.US,D,20110803,000000,522.32,525.39,501.31,521.97,1203155,0
+BKNG.US,D,20110804,000000,518.01,519.45,480.84,483.34,3013430,0
+BKNG.US,D,20110805,000000,537.61,540.9,510.52,527.81,4049291,0
+BKNG.US,D,20110808,000000,510.25,523.49,503.94,505,2460905,0
+BKNG.US,D,20110809,000000,511,525.1,490.5,517.42,2466972,0
+BKNG.US,D,20110810,000000,503.16,512.95,497.5,498.8,2170005,0
+BKNG.US,D,20110811,000000,501.95,508.06,485.33,500.16,1851905,0
+BKNG.US,D,20110812,000000,505.72,509.99,498,503.11,948147,0
+BKNG.US,D,20110815,000000,505.42,514.93,500.39,514.35,872421,0
+BKNG.US,D,20110816,000000,507,508.26,489,497.32,1816648,0
+BKNG.US,D,20110817,000000,499.2,505.51,486,491.85,1018166,0
+BKNG.US,D,20110818,000000,476.57,476.85,450.15,458.8,2016979,0
+BKNG.US,D,20110819,000000,453.98,477.8,445.15,448.95,2202279,0
+BKNG.US,D,20110822,000000,458.5,463.99,441.55,446.32,1642516,0
+BKNG.US,D,20110823,000000,450.13,477.48,447.73,476.61,1461418,0
+BKNG.US,D,20110824,000000,478.89,487.97,475,485.5,1598494,0
+BKNG.US,D,20110825,000000,487.64,494.98,480.95,483.56,990127,0
+BKNG.US,D,20110826,000000,477.99,503.81,475.5,503.47,1344355,0
+BKNG.US,D,20110829,000000,510,522.32,509.06,521.01,1118793,0
+BKNG.US,D,20110830,000000,520.49,541.78,518.51,535.22,1585503,0
+BKNG.US,D,20110831,000000,539.4,542.69,529.54,537.26,1301948,0
+BKNG.US,D,20110901,000000,537.26,541.47,529.08,529.84,857559,0
+BKNG.US,D,20110902,000000,518.51,530.49,518.1,528.19,569193,0
+BKNG.US,D,20110906,000000,517.49,534.2,514.01,533.7,1207612,0
+BKNG.US,D,20110907,000000,540,542.51,533,542.14,1078569,0
+BKNG.US,D,20110908,000000,538.65,549.33,533.1,538.39,1483899,0
+BKNG.US,D,20110909,000000,534.7,538.04,516.9,520.75,1613232,0
+BKNG.US,D,20110912,000000,511.45,531.77,508.14,528.87,1197369,0
+BKNG.US,D,20110913,000000,530.47,530.7,516.6,523.03,1001363,0
+BKNG.US,D,20110914,000000,524.93,539,513,529.56,1473316,0
+BKNG.US,D,20110915,000000,533.68,534.7,522.7,524,943686,0
+BKNG.US,D,20110916,000000,528.62,531.17,523.13,525.47,1341141,0
+BKNG.US,D,20110919,000000,518,536.45,510.54,531.45,982412,0
+BKNG.US,D,20110920,000000,533.09,554,528,537.24,1734941,0
+BKNG.US,D,20110921,000000,538.02,549.96,531,531.27,1137311,0
+BKNG.US,D,20110922,000000,517.1,521.49,499.25,505.57,1832243,0
+BKNG.US,D,20110923,000000,503,517.61,500.7,514.61,1342718,0
+BKNG.US,D,20110926,000000,514.7,515.99,492,513.59,1476728,0
+BKNG.US,D,20110927,000000,522.05,523.58,504.07,511.12,1323642,0
+BKNG.US,D,20110928,000000,512.74,518,495.34,498.09,1080010,0
+BKNG.US,D,20110929,000000,506.03,506.78,463.15,478.02,2383398,0
+BKNG.US,D,20110930,000000,469.11,472.27,449.33,449.46,2199623,0
+BKNG.US,D,20111003,000000,454.35,467,445.29,445.75,1939955,0
+BKNG.US,D,20111004,000000,440.7,447.97,411.26,444,2650604,0
+BKNG.US,D,20111005,000000,441.12,449.5,424.12,445.67,1882347,0
+BKNG.US,D,20111006,000000,447.78,472.83,444.28,469.56,1935362,0
+BKNG.US,D,20111007,000000,473.56,474.84,457.8,467.73,1236170,0
+BKNG.US,D,20111010,000000,475.75,483.95,474,483.85,960476,0
+BKNG.US,D,20111011,000000,480.15,494.64,478.62,493.26,1049363,0
+BKNG.US,D,20111012,000000,499.45,503.98,485.11,485.54,1427687,0
+BKNG.US,D,20111013,000000,485.06,495.75,483.93,493.77,1106607,0
+BKNG.US,D,20111014,000000,502.57,503.35,492.51,499.13,761691,0
+BKNG.US,D,20111017,000000,494.92,506.87,491.47,492.85,709973,0
+BKNG.US,D,20111018,000000,492.16,496.72,475.9,493.21,1121619,0
+BKNG.US,D,20111019,000000,490.82,493.26,473.81,479,1166862,0
+BKNG.US,D,20111020,000000,478.47,480.5,468.67,473.82,953929,0
+BKNG.US,D,20111021,000000,479.72,495.79,478.32,495.46,1450669,0
+BKNG.US,D,20111024,000000,494,521.24,491.85,519.82,1232699,0
+BKNG.US,D,20111025,000000,517.02,522.99,503.67,505.06,1147211,0
+BKNG.US,D,20111026,000000,510.11,513.61,480.32,495.63,1489227,0
+BKNG.US,D,20111027,000000,512.38,524.42,510.69,520.55,1542916,0
+BKNG.US,D,20111028,000000,514.95,526.75,511,523.68,995004,0
+BKNG.US,D,20111031,000000,518.01,522,507.69,507.72,971862,0
+BKNG.US,D,20111101,000000,492.07,499.23,478.65,489.02,1476296,0
+BKNG.US,D,20111102,000000,497,497.23,487,493.64,968098,0
+BKNG.US,D,20111103,000000,498.57,511.77,490.31,511.71,1017277,0
+BKNG.US,D,20111104,000000,508.91,516.98,498,513.37,1638717,0
+BKNG.US,D,20111107,000000,517.24,519,503.2,509,2451454,0
+BKNG.US,D,20111108,000000,519.99,553.33,519.63,552.85,3903689,0
+BKNG.US,D,20111109,000000,543,547.79,535.1,536.55,1819373,0
+BKNG.US,D,20111110,000000,542.98,543,525.55,528.36,1367894,0
+BKNG.US,D,20111111,000000,535.11,535.47,525.07,533.31,1225493,0
+BKNG.US,D,20111114,000000,530.2,544.38,530.16,534.4,1054544,0
+BKNG.US,D,20111115,000000,531.54,549.76,530.17,546.82,1188898,0
+BKNG.US,D,20111116,000000,541.37,548,537,538.33,1007066,0
+BKNG.US,D,20111117,000000,538.05,541,511.41,513.4,1594206,0
+BKNG.US,D,20111118,000000,514.63,515.63,493.62,496.92,1682024,0
+BKNG.US,D,20111121,000000,486,494.91,474.38,477.65,1225174,0
+BKNG.US,D,20111122,000000,472.78,485.99,472.16,481.07,894740,0
+BKNG.US,D,20111123,000000,478,479.39,464.03,464.53,895099,0
+BKNG.US,D,20111125,000000,463.8,466.97,456.27,459.18,447704,0
+BKNG.US,D,20111128,000000,474.51,483.03,468.75,472.5,894911,0
+BKNG.US,D,20111129,000000,475.41,475.5,460.66,463,893514,0
+BKNG.US,D,20111130,000000,478.89,486.45,472.94,485.89,1160860,0
+BKNG.US,D,20111201,000000,483.87,493.27,482.01,488.43,816323,0
+BKNG.US,D,20111202,000000,497.99,498.82,485,486.48,979045,0
+BKNG.US,D,20111205,000000,495.63,495.63,478.99,484.02,887960,0
+BKNG.US,D,20111206,000000,482.77,485.88,473.36,479.1,860634,0
+BKNG.US,D,20111207,000000,476.78,486.39,472,484.29,994017,0
+BKNG.US,D,20111208,000000,482.86,486,477,479.46,860522,0
+BKNG.US,D,20111209,000000,480,482,474.38,479.74,762840,0
+BKNG.US,D,20111212,000000,474.5,476.27,468,475.39,629365,0
+BKNG.US,D,20111213,000000,476.14,481.66,461.4,462.69,806039,0
+BKNG.US,D,20111214,000000,461.55,463.12,441.6,445.19,1701631,0
+BKNG.US,D,20111215,000000,450.03,452.5,438.76,445.39,1631560,0
+BKNG.US,D,20111216,000000,450,457.68,448.13,457.08,1334104,0
+BKNG.US,D,20111219,000000,456.65,465.45,455.1,459.73,865488,0
+BKNG.US,D,20111220,000000,466.61,480.09,466.01,480.09,1097805,0
+BKNG.US,D,20111221,000000,478.25,478.8,464.51,472.33,898027,0
+BKNG.US,D,20111222,000000,472.59,482.61,470.84,479.69,708460,0
+BKNG.US,D,20111223,000000,481.93,483.61,478.12,481.73,431999,0
+BKNG.US,D,20111227,000000,480,487.24,479.29,484.21,374941,0
+BKNG.US,D,20111228,000000,483,483.91,474.26,475.4,519649,0
+BKNG.US,D,20111229,000000,476.31,477.59,465.85,476,446715,0
+BKNG.US,D,20111230,000000,474.7,477.9,467.5,467.71,476333,0
+BKNG.US,D,20120103,000000,475,486.54,474.65,485.15,724097,0
+BKNG.US,D,20120104,000000,484,485.66,476.2,480.91,548885,0
+BKNG.US,D,20120105,000000,478.22,488,473.42,486.21,744108,0
+BKNG.US,D,20120106,000000,487.83,489.28,479.06,480.31,699746,0
+BKNG.US,D,20120109,000000,482.19,485,472.4,476.08,729600,0
+BKNG.US,D,20120110,000000,481.63,486.21,480.02,484.28,669505,0
+BKNG.US,D,20120111,000000,483,484.96,476.76,477.7,464398,0
+BKNG.US,D,20120112,000000,477.57,479.49,471.11,476.18,558412,0
+BKNG.US,D,20120113,000000,473.57,483,469.28,482.43,642431,0
+BKNG.US,D,20120117,000000,487.57,501.6,485.37,498.21,905855,0
+BKNG.US,D,20120118,000000,497.06,519.39,496,518.83,1226382,0
+BKNG.US,D,20120119,000000,521,527.05,520,526.07,756041,0
+BKNG.US,D,20120120,000000,521.41,521.97,514.3,518.58,903940,0
+BKNG.US,D,20120123,000000,517.12,525.05,514,518.02,643503,0
+BKNG.US,D,20120124,000000,514.97,525.5,512.6,523.73,533404,0
+BKNG.US,D,20120125,000000,523.79,529.92,518.66,528.35,535855,0
+BKNG.US,D,20120126,000000,529.97,537.56,523,524.66,684943,0
+BKNG.US,D,20120127,000000,523.8,527.38,520.73,525.86,474963,0
+BKNG.US,D,20120130,000000,522.95,524.16,518.6,522.41,535453,0
+BKNG.US,D,20120131,000000,525.5,531,523.6,529.49,688725,0
+BKNG.US,D,20120201,000000,533.31,536.46,522.37,535.9,827882,0
+BKNG.US,D,20120202,000000,535,536.5,529.93,533.83,500625,0
+BKNG.US,D,20120203,000000,538.64,549,537.52,546.98,826724,0
+BKNG.US,D,20120206,000000,544.8,547.6,536.61,536.73,717055,0
+BKNG.US,D,20120207,000000,535.36,538.75,527.62,529.19,907612,0
+BKNG.US,D,20120208,000000,527.54,538.81,527.38,538.37,915769,0
+BKNG.US,D,20120209,000000,537.46,542.96,533.23,540.13,689236,0
+BKNG.US,D,20120210,000000,533.65,546.9,533.24,545.04,1014580,0
+BKNG.US,D,20120213,000000,549,573.13,547.1,571.15,1381721,0
+BKNG.US,D,20120214,000000,570.76,588.56,569.42,576.94,1231819,0
+BKNG.US,D,20120215,000000,581.02,584.88,568.61,570.3,944703,0
+BKNG.US,D,20120216,000000,570.97,574.24,558.15,571.32,745356,0
+BKNG.US,D,20120217,000000,574.18,583.5,571.27,582.52,761547,0
+BKNG.US,D,20120221,000000,585.96,593,579.28,584.75,813916,0
+BKNG.US,D,20120222,000000,581.51,591,581.25,587.72,868190,0
+BKNG.US,D,20120223,000000,588.1,593.82,585.24,587.4,716591,0
+BKNG.US,D,20120224,000000,590.38,595.84,589.77,590.41,945994,0
+BKNG.US,D,20120227,000000,595,597,587.13,591.54,1877364,0
+BKNG.US,D,20120228,000000,634.81,637.88,627.31,632.76,2767758,0
+BKNG.US,D,20120229,000000,632.15,634.66,626.42,627.02,1249793,0
+BKNG.US,D,20120301,000000,628.22,638.56,626,637.32,1054273,0
+BKNG.US,D,20120302,000000,636.92,646,635.66,645.86,1145859,0
+BKNG.US,D,20120305,000000,646.05,649.7,635.2,642.69,882160,0
+BKNG.US,D,20120306,000000,633.41,638.52,628.2,629.74,862469,0
+BKNG.US,D,20120307,000000,636.46,643.82,635.51,641.61,611891,0
+BKNG.US,D,20120308,000000,647.43,654.9,641.26,653.82,866393,0
+BKNG.US,D,20120309,000000,654.99,655.09,647,647.45,979886,0
+BKNG.US,D,20120312,000000,648.45,653.38,644.62,650.95,564175,0
+BKNG.US,D,20120313,000000,654.96,655.33,647.08,653.79,549976,0
+BKNG.US,D,20120314,000000,652.28,653.54,643.9,650.75,614163,0
+BKNG.US,D,20120315,000000,649.99,659.67,646.07,657.25,690049,0
+BKNG.US,D,20120316,000000,657.25,675.64,657.25,675.5,1264638,0
+BKNG.US,D,20120319,000000,679.51,699.89,678.51,696.93,1115003,0
+BKNG.US,D,20120320,000000,693.86,698.04,686.15,696.47,847289,0
+BKNG.US,D,20120321,000000,695.56,709.31,695.25,703.65,1084140,0
+BKNG.US,D,20120322,000000,700.25,713.53,699.5,711.99,975710,0
+BKNG.US,D,20120323,000000,713.95,717.17,707,714.99,1032580,0
+BKNG.US,D,20120326,000000,722.01,736.92,718.85,735.4,1307828,0
+BKNG.US,D,20120327,000000,734.69,736.45,727.2,728.85,954932,0
+BKNG.US,D,20120328,000000,729,734.63,709.43,718.2,1159975,0
+BKNG.US,D,20120329,000000,712.2,722.05,709.09,720.04,1033224,0
+BKNG.US,D,20120330,000000,725,729.06,715.9,717.5,881681,0
+BKNG.US,D,20120402,000000,717.26,727.63,717.25,719.97,807698,0
+BKNG.US,D,20120403,000000,721.2,745,721.2,743.62,1504539,0
+BKNG.US,D,20120404,000000,737.55,746.54,729,745.9,1524535,0
+BKNG.US,D,20120405,000000,749.28,759.89,748,756.8,1620839,0
+BKNG.US,D,20120409,000000,746.85,768.9,746,764.75,1217721,0
+BKNG.US,D,20120410,000000,768.5,774.96,739.06,741.26,2381998,0
+BKNG.US,D,20120411,000000,750.88,751,719.25,729.57,2149197,0
+BKNG.US,D,20120412,000000,731.44,744,724.29,742.15,1218527,0
+BKNG.US,D,20120413,000000,739.79,749.81,730.7,735.18,1258199,0
+BKNG.US,D,20120416,000000,737.02,738.4,698.95,702,1915797,0
+BKNG.US,D,20120417,000000,704.2,721.37,699.05,715.37,1119479,0
+BKNG.US,D,20120418,000000,714.81,739,712.06,732.22,1347047,0
+BKNG.US,D,20120419,000000,727.71,738.58,711.65,717.18,1170385,0
+BKNG.US,D,20120420,000000,719.85,727,707.28,710.17,1020514,0
+BKNG.US,D,20120423,000000,701.2,702.21,683.24,699,1284518,0
+BKNG.US,D,20120424,000000,696.67,703.99,678.04,685.01,1068108,0
+BKNG.US,D,20120425,000000,701.57,726.98,695.49,724.55,1360459,0
+BKNG.US,D,20120426,000000,723.4,736.85,720.88,733.27,1081787,0
+BKNG.US,D,20120427,000000,750.98,767.5,748,762.13,1849579,0
+BKNG.US,D,20120430,000000,761.01,772.35,751,760.82,1253494,0
+BKNG.US,D,20120501,000000,760.82,766.89,750,755.17,1049311,0
+BKNG.US,D,20120502,000000,755.56,762.4,747.14,761.06,1129488,0
+BKNG.US,D,20120503,000000,763.05,764.59,745.55,749.73,898635,0
+BKNG.US,D,20120504,000000,745.31,747,734.31,736.07,1141452,0
+BKNG.US,D,20120507,000000,736.38,752.46,734.53,737.65,1059794,0
+BKNG.US,D,20120508,000000,736.01,739.99,705.01,716.2,2164266,0
+BKNG.US,D,20120509,000000,708.74,733.05,707.2,718.95,2553331,0
+BKNG.US,D,20120510,000000,703.12,706,680.23,681.11,3136157,0
+BKNG.US,D,20120511,000000,671.49,684.84,670.02,675.39,1697662,0
+BKNG.US,D,20120514,000000,669.5,673.88,662.18,663.18,1086282,0
+BKNG.US,D,20120515,000000,664.59,675.6,658.97,662.33,1027371,0
+BKNG.US,D,20120516,000000,664.9,674.8,656.99,662.24,1206106,0
+BKNG.US,D,20120517,000000,664,665.37,645,645.41,1122013,0
+BKNG.US,D,20120518,000000,648.85,650.73,630.13,632,1431689,0
+BKNG.US,D,20120521,000000,635.03,658.84,635,657.68,1136992,0
+BKNG.US,D,20120522,000000,659.53,679.09,655.74,660.08,1327217,0
+BKNG.US,D,20120523,000000,657.07,675.07,652.61,673.12,1098809,0
+BKNG.US,D,20120524,000000,676.31,676.93,658.71,668.97,796877,0
+BKNG.US,D,20120525,000000,668.4,668.97,652.12,652.88,678502,0
+BKNG.US,D,20120529,000000,660.01,666.93,651.16,658.04,718435,0
+BKNG.US,D,20120530,000000,650.02,651.18,637.62,637.76,1068938,0
+BKNG.US,D,20120531,000000,637,639.04,616.91,625.49,1308910,0
+BKNG.US,D,20120601,000000,608.03,615.49,604.65,610.5,1032114,0
+BKNG.US,D,20120604,000000,614.02,620.7,603.49,616.54,1081483,0
+BKNG.US,D,20120605,000000,615.21,628,613.43,619.83,586314,0
+BKNG.US,D,20120606,000000,625.58,642.88,623.33,642.51,880823,0
+BKNG.US,D,20120607,000000,653.5,659.17,634.3,636.15,1048113,0
+BKNG.US,D,20120608,000000,632.89,644.8,628.52,644.36,817020,0
+BKNG.US,D,20120611,000000,653.74,657.55,641,641.71,845136,0
+BKNG.US,D,20120612,000000,645,647,630.77,646.98,780073,0
+BKNG.US,D,20120613,000000,643.23,653.53,641.5,646.5,768363,0
+BKNG.US,D,20120614,000000,647.11,647.63,631.07,640.32,843572,0
+BKNG.US,D,20120615,000000,642,660,638.22,659.41,1572401,0
+BKNG.US,D,20120618,000000,656.32,675,654,673.5,947847,0
+BKNG.US,D,20120619,000000,673.66,683.37,670.2,680.11,915850,0
+BKNG.US,D,20120620,000000,678.69,679.74,665.77,670.82,851013,0
+BKNG.US,D,20120621,000000,672,677.45,656.5,657.58,784327,0
+BKNG.US,D,20120622,000000,660.21,667.22,655.01,666.98,759145,0
+BKNG.US,D,20120625,000000,662.19,663.74,647.5,651.65,599220,0
+BKNG.US,D,20120626,000000,653.29,659.7,647.14,656.36,481235,0
+BKNG.US,D,20120627,000000,658.85,663.07,648.92,653.84,632700,0
+BKNG.US,D,20120628,000000,648.3,649.63,633,643.48,720462,0
+BKNG.US,D,20120629,000000,657.63,665.41,653.51,664.52,1103302,0
+BKNG.US,D,20120702,000000,665.48,681.58,665.01,680.86,901781,0
+BKNG.US,D,20120703,000000,684.84,695.15,683.01,690.55,690578,0
+BKNG.US,D,20120705,000000,685.97,693.17,676.51,681.65,903300,0
+BKNG.US,D,20120706,000000,674.9,676,664.12,671.66,767470,0
+BKNG.US,D,20120709,000000,671.01,675,661.47,664.87,692698,0
+BKNG.US,D,20120710,000000,671.2,672.84,644.43,648.65,1019736,0
+BKNG.US,D,20120711,000000,646.07,659.37,635.66,646.66,1127780,0
+BKNG.US,D,20120712,000000,639,643.74,632.76,639.08,1028907,0
+BKNG.US,D,20120713,000000,642.05,646.8,635.26,642.95,775978,0
+BKNG.US,D,20120716,000000,639.95,640.77,634.57,637.73,602600,0
+BKNG.US,D,20120717,000000,640.14,649.85,636.07,647.37,669589,0
+BKNG.US,D,20120718,000000,646.61,657.13,642.24,655.68,639403,0
+BKNG.US,D,20120719,000000,659.88,678.95,659.45,672.67,1134212,0
+BKNG.US,D,20120720,000000,670.47,676.59,663.5,673.2,1054910,0
+BKNG.US,D,20120723,000000,659.36,672.07,652.5,669.11,816808,0
+BKNG.US,D,20120724,000000,670.73,676.65,663.56,665.58,655406,0
+BKNG.US,D,20120725,000000,654.44,655.33,628.1,631.04,1400098,0
+BKNG.US,D,20120726,000000,638.91,639.7,618.57,628.32,1285951,0
+BKNG.US,D,20120727,000000,650.05,685.9,648,683.99,2400295,0
+BKNG.US,D,20120730,000000,687.04,692.25,672.26,682.54,929485,0
+BKNG.US,D,20120731,000000,680,681.64,660.87,661.74,1030880,0
+BKNG.US,D,20120801,000000,666.94,667.69,642.3,642.98,977012,0
+BKNG.US,D,20120802,000000,636,656.47,634.01,649.01,981670,0
+BKNG.US,D,20120803,000000,667.76,673.83,658.96,663.99,1056058,0
+BKNG.US,D,20120806,000000,663,674.57,657.33,665.12,860496,0
+BKNG.US,D,20120807,000000,673,682.97,672.76,679.8,2823034,0
+BKNG.US,D,20120808,000000,575.1,586.97,559.75,562.32,6684724,0
+BKNG.US,D,20120809,000000,563.01,570.35,553.42,562.26,2429847,0
+BKNG.US,D,20120810,000000,562.39,567,555.95,563.16,1632022,0
+BKNG.US,D,20120813,000000,564.6,566.8,557.11,562,1010279,0
+BKNG.US,D,20120814,000000,563.6,568.42,560.64,564.66,1023845,0
+BKNG.US,D,20120815,000000,564.82,575.43,563,575.31,1088510,0
+BKNG.US,D,20120816,000000,577.12,589.88,576.68,586.79,1306515,0
+BKNG.US,D,20120817,000000,588.5,592.24,582.61,588.78,1060628,0
+BKNG.US,D,20120820,000000,585,587.62,580,586.61,903789,0
+BKNG.US,D,20120821,000000,588.92,599.85,579.81,585.76,1067292,0
+BKNG.US,D,20120822,000000,585.16,593.31,583,591.04,637590,0
+BKNG.US,D,20120823,000000,590.87,597.57,590.17,593.53,983693,0
+BKNG.US,D,20120824,000000,591.2,598.5,586.64,593.18,939642,0
+BKNG.US,D,20120827,000000,593.81,594.95,587.56,588.4,516045,0
+BKNG.US,D,20120828,000000,588,591.87,585.1,590.12,429534,0
+BKNG.US,D,20120829,000000,591.82,606.63,591.02,603.21,982112,0
+BKNG.US,D,20120830,000000,599.72,610.28,599.51,603.6,786166,0
+BKNG.US,D,20120831,000000,606.47,610.23,598.01,604.57,919181,0
+BKNG.US,D,20120904,000000,604.25,606.49,595,596.89,736141,0
+BKNG.US,D,20120905,000000,597.5,601.72,594.45,595.18,480719,0
+BKNG.US,D,20120906,000000,599.57,609.24,597.26,604,1055502,0
+BKNG.US,D,20120907,000000,612.5,622.89,612.11,621.55,1627349,0
+BKNG.US,D,20120910,000000,620.97,624.5,607.46,608.32,907679,0
+BKNG.US,D,20120911,000000,608.6,621.25,606.11,617.76,898935,0
+BKNG.US,D,20120912,000000,620,628.49,615.95,619.95,641275,0
+BKNG.US,D,20120913,000000,619.95,629.78,617.68,626.93,758042,0
+BKNG.US,D,20120914,000000,628.15,645.06,627.84,637.48,1502993,0
+BKNG.US,D,20120917,000000,636.85,646.08,634.61,643.35,1156800,0
+BKNG.US,D,20120918,000000,640.35,649.3,638.05,640.73,724462,0
+BKNG.US,D,20120919,000000,641.47,644.17,636.55,639.03,529304,0
+BKNG.US,D,20120920,000000,635.69,635.89,629.58,633.77,557278,0
+BKNG.US,D,20120921,000000,640.17,643,634.61,636.15,1096881,0
+BKNG.US,D,20120924,000000,631.81,633.66,628.15,631.18,465586,0
+BKNG.US,D,20120925,000000,631.76,649,631.5,631.75,947709,0
+BKNG.US,D,20120926,000000,631.12,636.38,617.32,622.09,953372,0
+BKNG.US,D,20120927,000000,625.7,633.91,622.42,630.52,686223,0
+BKNG.US,D,20120928,000000,628,629.3,617.59,619.07,914366,0
+BKNG.US,D,20121001,000000,620.74,626.11,618.66,624.86,792220,0
+BKNG.US,D,20121002,000000,627.9,628.67,611.44,616.28,898037,0
+BKNG.US,D,20121003,000000,618.55,625.3,614.18,622.82,607900,0
+BKNG.US,D,20121004,000000,624.96,637.58,623.12,635.04,745970,0
+BKNG.US,D,20121005,000000,638.47,643.88,628.19,631.89,939211,0
+BKNG.US,D,20121008,000000,627.55,632.93,622.15,630.96,486703,0
+BKNG.US,D,20121009,000000,629.76,634.06,617.16,617.89,687942,0
+BKNG.US,D,20121010,000000,619.31,619.31,599.71,602.41,1320779,0
+BKNG.US,D,20121011,000000,610.11,610.69,590.66,598.14,1249388,0
+BKNG.US,D,20121012,000000,589.75,596.05,588.9,593.15,801222,0
+BKNG.US,D,20121015,000000,594,601.8,585.25,601.02,624869,0
+BKNG.US,D,20121016,000000,605.04,608.88,595.76,597.77,722144,0
+BKNG.US,D,20121017,000000,597.68,606.65,593.62,598.24,701085,0
+BKNG.US,D,20121018,000000,598.23,599.1,570.68,582.38,1456461,0
+BKNG.US,D,20121019,000000,578.6,578.61,555.47,560.5,2024495,0
+BKNG.US,D,20121022,000000,559.1,574.55,557.94,567.2,850974,0
+BKNG.US,D,20121023,000000,555,575,553.97,569.04,779927,0
+BKNG.US,D,20121024,000000,573.3,574.47,560.4,563.67,670152,0
+BKNG.US,D,20121025,000000,568.62,570.71,556.45,557.87,1015725,0
+BKNG.US,D,20121026,000000,582,589.44,572.6,579.46,1953899,0
+BKNG.US,D,20121031,000000,579.25,579.33,569.05,573.77,775911,0
+BKNG.US,D,20121101,000000,574.9,586.84,568.62,586.1,1282420,0
+BKNG.US,D,20121102,000000,650.06,657.6,634.04,634.74,2513437,0
+BKNG.US,D,20121105,000000,634.8,635.97,627.34,634.79,807588,0
+BKNG.US,D,20121106,000000,636,645.88,634,644.9,756479,0
+BKNG.US,D,20121107,000000,639.3,643,628.13,634.61,784960,0
+BKNG.US,D,20121108,000000,632.35,640.65,627.11,627.87,676865,0
+BKNG.US,D,20121109,000000,618.5,632.59,616.04,625.87,1250794,0
+BKNG.US,D,20121112,000000,629.1,635.75,626,633.43,578607,0
+BKNG.US,D,20121113,000000,629.36,640.93,628.4,630.31,555291,0
+BKNG.US,D,20121114,000000,634.03,635.21,615.77,616.4,730318,0
+BKNG.US,D,20121115,000000,614.99,622.5,611.55,617.52,649127,0
+BKNG.US,D,20121116,000000,617.37,623.69,611.3,614.78,883200,0
+BKNG.US,D,20121119,000000,624.54,629,620.79,625.5,509952,0
+BKNG.US,D,20121120,000000,627.52,639,624.69,635.58,576868,0
+BKNG.US,D,20121121,000000,636.23,643.49,634.85,639.58,364869,0
+BKNG.US,D,20121123,000000,642.03,643.09,636.78,641.91,196701,0
+BKNG.US,D,20121126,000000,640.87,643.5,636.56,639.99,287326,0
+BKNG.US,D,20121127,000000,638.86,644.92,633.85,636.75,444581,0
+BKNG.US,D,20121128,000000,635.92,659.89,632.78,657.7,669079,0
+BKNG.US,D,20121129,000000,661.07,672.44,660,665.74,1087738,0
+BKNG.US,D,20121130,000000,663.06,666.3,656.66,663.19,645592,0
+BKNG.US,D,20121203,000000,670,679.23,665.88,667.8,878930,0
+BKNG.US,D,20121204,000000,665.88,668.98,659.51,663.81,470397,0
+BKNG.US,D,20121205,000000,664.38,667.6,654.13,664.23,449766,0
+BKNG.US,D,20121206,000000,664,670.36,658.01,664.14,447394,0
+BKNG.US,D,20121207,000000,667,672.95,656.65,659.1,542532,0
+BKNG.US,D,20121210,000000,645.89,649.99,623.1,625.96,1221856,0
+BKNG.US,D,20121211,000000,631.01,634.4,621.09,623.22,845794,0
+BKNG.US,D,20121212,000000,626.5,631.98,623.42,624.73,690046,0
+BKNG.US,D,20121213,000000,625.51,628.32,607.55,613.08,749315,0
+BKNG.US,D,20121214,000000,610.32,617.93,609.43,613.54,393396,0
+BKNG.US,D,20121217,000000,613.03,617.9,606.45,616.87,538783,0
+BKNG.US,D,20121218,000000,620.3,634.72,618.52,632.74,664875,0
+BKNG.US,D,20121219,000000,632.74,638.64,626,627.23,597120,0
+BKNG.US,D,20121220,000000,628.98,633.85,622.86,630.83,309158,0
+BKNG.US,D,20121221,000000,622.56,625.64,612.12,618.88,936973,0
+BKNG.US,D,20121224,000000,614.36,619.01,612.25,617.34,177921,0
+BKNG.US,D,20121226,000000,615.16,617.46,600.39,602.37,489067,0
+BKNG.US,D,20121227,000000,604.25,612.34,597.15,610.03,410877,0
+BKNG.US,D,20121228,000000,606.6,614.24,604.1,608.88,362805,0
+BKNG.US,D,20121231,000000,607.15,623,601.5,620.39,584544,0
+BKNG.US,D,20130102,000000,637.83,641.93,627.67,638.4,681047,0
+BKNG.US,D,20130103,000000,652.59,659,645.87,648.73,925517,0
+BKNG.US,D,20130104,000000,648.25,649.87,642,648.41,404556,0
+BKNG.US,D,20130107,000000,648,659.99,644.37,657.38,557156,0
+BKNG.US,D,20130108,000000,657.43,662.98,654.3,657.42,455588,0
+BKNG.US,D,20130109,000000,655.92,658.23,650.18,651.59,306896,0
+BKNG.US,D,20130110,000000,656.3,657.83,645.55,653.62,385574,0
+BKNG.US,D,20130111,000000,653.48,657.38,650.35,655.49,368191,0
+BKNG.US,D,20130114,000000,658.95,667.87,657.25,662.92,523621,0
+BKNG.US,D,20130115,000000,658.38,665.79,653.54,663.35,398031,0
+BKNG.US,D,20130116,000000,661.1,671,658.25,667.84,396495,0
+BKNG.US,D,20130117,000000,670.73,675.3,661.34,669.89,547274,0
+BKNG.US,D,20130118,000000,669.97,677.08,668.55,672.72,598526,0
+BKNG.US,D,20130122,000000,671.49,678.88,668.51,671.27,552346,0
+BKNG.US,D,20130123,000000,674.91,675.99,668.11,672.26,365214,0
+BKNG.US,D,20130124,000000,671.99,681.72,670.87,679.55,630597,0
+BKNG.US,D,20130125,000000,682,719.37,681.05,718.82,1573732,0
+BKNG.US,D,20130128,000000,718.65,721.96,700.4,704.98,925594,0
+BKNG.US,D,20130129,000000,703.16,710.58,694.02,700.29,528726,0
+BKNG.US,D,20130130,000000,701.9,705.43,694,695.09,428978,0
+BKNG.US,D,20130131,000000,675.96,687.34,673.72,685.47,1053756,0
+BKNG.US,D,20130201,000000,693.12,698.03,684.68,685.56,915037,0
+BKNG.US,D,20130204,000000,681.86,686.01,678.73,679.29,507168,0
+BKNG.US,D,20130205,000000,683.89,697.78,683.02,691.57,548955,0
+BKNG.US,D,20130206,000000,695,704.17,690,694.1,652117,0
+BKNG.US,D,20130207,000000,694.1,697.46,679.65,690.69,444358,0
+BKNG.US,D,20130208,000000,693.55,702.04,691.47,700.83,468310,0
+BKNG.US,D,20130211,000000,699.68,700,692.16,696.11,301513,0
+BKNG.US,D,20130212,000000,696.8,705.77,695.37,703.38,487096,0
+BKNG.US,D,20130213,000000,703,708,698.9,704.17,333954,0
+BKNG.US,D,20130214,000000,699.95,707.99,697.66,705.62,345682,0
+BKNG.US,D,20130215,000000,704.2,706.23,698.5,702.26,669721,0
+BKNG.US,D,20130219,000000,703.16,707.57,700.52,703.47,476667,0
+BKNG.US,D,20130220,000000,705.21,707.57,687.64,688.2,573356,0
+BKNG.US,D,20130221,000000,688,690.56,675.11,683.33,1109574,0
+BKNG.US,D,20130222,000000,688.5,689.9,680.92,684.7,543031,0
+BKNG.US,D,20130225,000000,686.94,692.79,671.54,671.54,713685,0
+BKNG.US,D,20130226,000000,671.65,680.5,665.05,678.49,1321110,0
+BKNG.US,D,20130227,000000,709.05,712.5,692,695.91,2010689,0
+BKNG.US,D,20130228,000000,696.3,697.72,680.69,689.11,1088128,0
+BKNG.US,D,20130301,000000,689.05,698.77,683.68,695.62,1009128,0
+BKNG.US,D,20130304,000000,694.55,714.71,692.47,714.01,890594,0
+BKNG.US,D,20130305,000000,716.4,723.05,715.3,718.41,707979,0
+BKNG.US,D,20130306,000000,721.07,728.7,717.03,718.9,492268,0
+BKNG.US,D,20130307,000000,722.15,723.74,716.53,719.03,462607,0
+BKNG.US,D,20130308,000000,722.06,724.3,716.02,720.92,470801,0
+BKNG.US,D,20130311,000000,722.5,725.92,719.79,725.07,459607,0
+BKNG.US,D,20130312,000000,723,727.38,714.56,722.04,523511,0
+BKNG.US,D,20130313,000000,723,723.73,714.53,715.53,376100,0
+BKNG.US,D,20130314,000000,715.4,717.8,708.86,713.15,383392,0
+BKNG.US,D,20130315,000000,711.61,716.44,711.06,713.5,697822,0
+BKNG.US,D,20130318,000000,706.43,707.62,694.9,696.81,597304,0
+BKNG.US,D,20130319,000000,697.53,702.69,679.71,684.15,940652,0
+BKNG.US,D,20130320,000000,689.69,691.22,685.53,687.58,379173,0
+BKNG.US,D,20130321,000000,688,699.49,683.51,683.99,537077,0
+BKNG.US,D,20130322,000000,689.36,697.92,686,697.91,560447,0
+BKNG.US,D,20130325,000000,700.02,703.5,693.3,695.64,370475,0
+BKNG.US,D,20130326,000000,697.88,700,693.24,694.59,278779,0
+BKNG.US,D,20130327,000000,687.6,695.53,682.5,694.86,407194,0
+BKNG.US,D,20130328,000000,694.3,694.8,686.01,688.16,539605,0
+BKNG.US,D,20130401,000000,689.08,697.92,686.81,695.76,578615,0
+BKNG.US,D,20130402,000000,700.97,706,698.52,705.91,512291,0
+BKNG.US,D,20130403,000000,706.24,707.27,697.11,698.72,505753,0
+BKNG.US,D,20130404,000000,698,702.13,689,701.35,469872,0
+BKNG.US,D,20130405,000000,693.22,697.76,687.42,693.31,481137,0
+BKNG.US,D,20130408,000000,691.76,696.81,688.1,696.53,292839,0
+BKNG.US,D,20130409,000000,696,700.71,690.65,696.13,321505,0
+BKNG.US,D,20130410,000000,699.05,719.71,697.24,718.94,652078,0
+BKNG.US,D,20130411,000000,720.91,735.29,718.72,733.99,724902,0
+BKNG.US,D,20130412,000000,730.53,745.24,722.45,743.11,972634,0
+BKNG.US,D,20130415,000000,733.45,735.63,710.93,711.38,814486,0
+BKNG.US,D,20130416,000000,719.78,723.31,713.48,720.7,493562,0
+BKNG.US,D,20130417,000000,714.99,716.02,702.4,708.8,606478,0
+BKNG.US,D,20130418,000000,706.99,707.36,683.54,690.01,800352,0
+BKNG.US,D,20130419,000000,686.93,697.9,682.31,683.57,831725,0
+BKNG.US,D,20130422,000000,685.01,691.59,677.72,690.87,520214,0
+BKNG.US,D,20130423,000000,694.79,707.41,692.46,702.35,467968,0
+BKNG.US,D,20130424,000000,703.21,704.53,693.72,700.8,280855,0
+BKNG.US,D,20130425,000000,705,720.5,703.5,711.22,561341,0
+BKNG.US,D,20130426,000000,705.93,710.71,693.92,701.19,739923,0
+BKNG.US,D,20130429,000000,704.19,709.05,697.06,699.43,572858,0
+BKNG.US,D,20130430,000000,698.55,702.73,693.49,695.99,488967,0
+BKNG.US,D,20130501,000000,696.56,700,691.1,694.06,454262,0
+BKNG.US,D,20130502,000000,693.75,712.6,693.75,707.95,617843,0
+BKNG.US,D,20130503,000000,717.43,728.54,716.85,724.77,662841,0
+BKNG.US,D,20130506,000000,723.5,730.95,722.7,726.71,405849,0
+BKNG.US,D,20130507,000000,730.96,730.99,717.9,725.05,314722,0
+BKNG.US,D,20130508,000000,726.22,736,726.11,735.27,461781,0
+BKNG.US,D,20130509,000000,735,744.98,728.72,737.5,1055601,0
+BKNG.US,D,20130510,000000,742,769.67,742,765.41,2110414,0
+BKNG.US,D,20130513,000000,761,779.25,758.37,777.44,786411,0
+BKNG.US,D,20130514,000000,776.04,794,776.04,791.14,1015473,0
+BKNG.US,D,20130515,000000,790.05,808.51,789.95,805.75,927580,0
+BKNG.US,D,20130516,000000,806,811.48,797.5,800.08,898381,0
+BKNG.US,D,20130517,000000,805.03,814.58,802.18,813.66,784034,0
+BKNG.US,D,20130520,000000,825.7,842.75,824.19,842.5,1331321,0
+BKNG.US,D,20130521,000000,842.9,847.33,825.06,825.96,1115783,0
+BKNG.US,D,20130522,000000,803.45,820.72,795.31,798.03,1857251,0
+BKNG.US,D,20130523,000000,789,805.65,784.32,803.6,906641,0
+BKNG.US,D,20130524,000000,797.65,804.18,795.55,801.12,437817,0
+BKNG.US,D,20130528,000000,811.8,819.99,801.31,804.33,653225,0
+BKNG.US,D,20130529,000000,796.12,801.68,789.45,792.27,548770,0
+BKNG.US,D,20130530,000000,795,816.4,792.27,807.54,1258805,0
+BKNG.US,D,20130531,000000,805.77,819.98,802.87,803.93,826143,0
+BKNG.US,D,20130603,000000,805.15,805.86,788.26,802.62,626727,0
+BKNG.US,D,20130604,000000,800.76,811,794.05,798.69,533296,0
+BKNG.US,D,20130605,000000,797.95,809,795,795.5,538923,0
+BKNG.US,D,20130606,000000,794.85,806.03,787,805.9,582841,0
+BKNG.US,D,20130607,000000,810.18,819.24,805.11,816.45,693034,0
+BKNG.US,D,20130610,000000,819.21,825,815.06,823.45,524701,0
+BKNG.US,D,20130611,000000,815.32,821.67,809.33,813.42,551130,0
+BKNG.US,D,20130612,000000,821.48,821.58,802.67,807.9,580630,0
+BKNG.US,D,20130613,000000,805.43,815.89,803.49,814.82,460300,0
+BKNG.US,D,20130614,000000,812.6,817.49,810.47,815.75,572319,0
+BKNG.US,D,20130617,000000,822,831.09,818.6,825.54,822413,0
+BKNG.US,D,20130618,000000,829.08,839.45,826.52,834.82,634268,0
+BKNG.US,D,20130619,000000,834,839.67,827.52,828.55,591229,0
+BKNG.US,D,20130620,000000,822.5,830.38,812.45,815.69,873222,0
+BKNG.US,D,20130621,000000,820.74,823.86,805.22,813.05,1026099,0
+BKNG.US,D,20130624,000000,805.25,812,791.15,805.01,869044,0
+BKNG.US,D,20130625,000000,813.68,817.55,805.03,809.57,476274,0
+BKNG.US,D,20130626,000000,815.8,823.86,814.45,819.56,583551,0
+BKNG.US,D,20130627,000000,825.5,828.06,819.9,822.39,533353,0
+BKNG.US,D,20130628,000000,819.73,830,819.73,826.67,509335,0
+BKNG.US,D,20130701,000000,832,844.99,831.11,840.74,529173,0
+BKNG.US,D,20130702,000000,843.11,854.6,838.2,841.06,453155,0
+BKNG.US,D,20130703,000000,836.48,847.33,836.1,845.4,194068,0
+BKNG.US,D,20130705,000000,850.49,856.12,840,855.16,462415,0
+BKNG.US,D,20130708,000000,874.66,889.4,872.2,888.63,1161673,0
+BKNG.US,D,20130709,000000,891.5,900.4,880.1,897.06,908335,0
+BKNG.US,D,20130710,000000,894.43,897,886.49,892.32,521528,0
+BKNG.US,D,20130711,000000,900.85,912.86,895.6,910.35,816682,0
+BKNG.US,D,20130712,000000,908.71,920.92,907.48,920.39,664095,0
+BKNG.US,D,20130715,000000,922.6,926.4,910.7,911.66,581136,0
+BKNG.US,D,20130716,000000,915,916.12,892.14,902.05,675615,0
+BKNG.US,D,20130717,000000,904.77,912.8,900.02,906.68,539170,0
+BKNG.US,D,20130718,000000,903.4,904,893.01,899.6,502004,0
+BKNG.US,D,20130719,000000,900.52,900.52,889,896.29,718455,0
+BKNG.US,D,20130722,000000,901.1,908,898.32,900.48,468908,0
+BKNG.US,D,20130723,000000,903.2,906.95,890.8,895.79,367584,0
+BKNG.US,D,20130724,000000,901.37,905.64,892.1,894.02,445685,0
+BKNG.US,D,20130725,000000,902.69,919.39,900.61,912,985335,0
+BKNG.US,D,20130726,000000,885.66,907.25,884,900.08,1020414,0
+BKNG.US,D,20130729,000000,900.59,904.69,886.67,888.11,444805,0
+BKNG.US,D,20130730,000000,894.72,898.73,881,886.86,491130,0
+BKNG.US,D,20130731,000000,890.17,890.17,875.19,875.67,654516,0
+BKNG.US,D,20130801,000000,886.15,906.53,883.28,904.35,1008694,0
+BKNG.US,D,20130802,000000,907.24,913.82,899.24,908.36,674180,0
+BKNG.US,D,20130805,000000,914.9,930.75,910.26,928.58,704503,0
+BKNG.US,D,20130806,000000,935.66,940,923.36,935.38,933992,0
+BKNG.US,D,20130807,000000,931.79,932.72,912.73,927.58,871400,0
+BKNG.US,D,20130808,000000,936.05,937,915.93,933.75,1334805,0
+BKNG.US,D,20130809,000000,992.03,994.98,969.45,969.89,2621099,0
+BKNG.US,D,20130812,000000,966.32,969.66,956.9,958.02,714138,0
+BKNG.US,D,20130813,000000,960.43,963.37,948.99,953.61,670584,0
+BKNG.US,D,20130814,000000,950.23,958.97,938.98,940,836153,0
+BKNG.US,D,20130815,000000,935.23,943.41,928.8,938.79,823583,0
+BKNG.US,D,20130816,000000,940.2,949,937.01,940.07,820725,0
+BKNG.US,D,20130819,000000,934,947,931.9,933.13,466963,0
+BKNG.US,D,20130820,000000,933.47,942.15,932.62,932.77,346314,0
+BKNG.US,D,20130821,000000,934.71,951,932,940.2,537210,0
+BKNG.US,D,20130822,000000,945.29,954.43,943.51,952.15,369427,0
+BKNG.US,D,20130823,000000,956.5,956.87,951.1,954.23,380468,0
+BKNG.US,D,20130826,000000,952.31,961.24,948.72,949.54,342280,0
+BKNG.US,D,20130827,000000,939.65,944.27,932.11,935.6,487238,0
+BKNG.US,D,20130828,000000,935.77,939.13,930.82,934.61,306688,0
+BKNG.US,D,20130829,000000,932.99,946.89,932.99,940.65,331459,0
+BKNG.US,D,20130830,000000,942,946.27,935.07,938.53,383920,0
+BKNG.US,D,20130903,000000,949.4,953.65,940.84,942.83,441565,0
+BKNG.US,D,20130904,000000,945,952.62,937.21,952.45,444125,0
+BKNG.US,D,20130905,000000,953.73,962.96,950.52,957.8,317884,0
+BKNG.US,D,20130906,000000,962.42,965,946.51,959.15,592095,0
+BKNG.US,D,20130909,000000,961.5,968.44,959.21,965.66,391995,0
+BKNG.US,D,20130910,000000,970.75,979.93,968.56,977.5,407507,0
+BKNG.US,D,20130911,000000,977.42,985.77,970.84,981.56,348762,0
+BKNG.US,D,20130912,000000,979.23,982.13,968.08,969.79,311020,0
+BKNG.US,D,20130913,000000,971.7,971.7,960.17,966.82,552739,0
+BKNG.US,D,20130916,000000,979.9,979.99,965.89,967.74,453109,0
+BKNG.US,D,20130917,000000,965.97,973.42,962.1,970.24,279055,0
+BKNG.US,D,20130918,000000,967.26,1001,967.02,995.09,673190,0
+BKNG.US,D,20130919,000000,997.48,1003.31,989.03,1000.62,539673,0
+BKNG.US,D,20130920,000000,1000.8,1007.15,998.08,1003.01,610223,0
+BKNG.US,D,20130923,000000,1000,1008.5,986.06,996.76,445019,0
+BKNG.US,D,20130924,000000,997.52,1013.63,989.26,1005.99,531768,0
+BKNG.US,D,20130925,000000,1007.4,1008.77,996.18,997.32,335800,0
+BKNG.US,D,20130926,000000,1002.44,1014.22,999.48,1011.61,378840,0
+BKNG.US,D,20130927,000000,1007.69,1019.95,1005.1,1014.97,447900,0
+BKNG.US,D,20130930,000000,1008.93,1017.49,1003.1,1010.95,468100,0
+BKNG.US,D,20131001,000000,1013.61,1039.31,1008.02,1038.27,599224,0
+BKNG.US,D,20131002,000000,1035.64,1073,1035,1067.38,1154600,0
+BKNG.US,D,20131003,000000,1065.62,1074.89,1043.31,1049.31,726917,0
+BKNG.US,D,20131004,000000,1051.99,1064,1044.67,1062.17,558084,0
+BKNG.US,D,20131007,000000,1059.9,1061.49,1040.02,1041.68,437400,0
+BKNG.US,D,20131008,000000,1039.7,1044.63,983,998.13,1369400,0
+BKNG.US,D,20131009,000000,1001.83,1001.83,972.4,989.03,1054400,0
+BKNG.US,D,20131010,000000,1006.41,1016.49,1002,1013.19,760698,0
+BKNG.US,D,20131011,000000,1013.19,1028.35,1005.47,1010.63,830800,0
+BKNG.US,D,20131014,000000,1006.56,1019.49,993.75,1017.63,431800,0
+BKNG.US,D,20131015,000000,1016.15,1031.88,1013,1021.51,475021,0
+BKNG.US,D,20131016,000000,1030.74,1039,1025.92,1035.2,399300,0
+BKNG.US,D,20131017,000000,1031.51,1042,1025.89,1032.15,477700,0
+BKNG.US,D,20131018,000000,1051.03,1056.02,1045.02,1048.25,925800,0
+BKNG.US,D,20131021,000000,1053.29,1089.75,1051,1087.09,700600,0
+BKNG.US,D,20131022,000000,1094.49,1098.7,1057.09,1075.63,847800,0
+BKNG.US,D,20131023,000000,1073.48,1078.06,1056.03,1065.97,484200,0
+BKNG.US,D,20131024,000000,1074,1082.78,1066,1080.4,483300,0
+BKNG.US,D,20131025,000000,1086.21,1088.66,1067.2,1070.85,576998,0
+BKNG.US,D,20131028,000000,1072.46,1075,1057,1060.15,374400,0
+BKNG.US,D,20131029,000000,1065.43,1075,1055.1,1069.52,315100,0
+BKNG.US,D,20131030,000000,1074.93,1078,1058.46,1068.55,364900,0
+BKNG.US,D,20131031,000000,1082,1082,1044,1053.83,668556,0
+BKNG.US,D,20131101,000000,1055.38,1056.87,1043.96,1052.5,534000,0
+BKNG.US,D,20131104,000000,1057.06,1071.08,1047.08,1070.57,533900,0
+BKNG.US,D,20131105,000000,1070.57,1085.39,1060,1082.23,517100,0
+BKNG.US,D,20131106,000000,1079.03,1085,1051.32,1058.04,686836,0
+BKNG.US,D,20131107,000000,1056.62,1062.6,1020.69,1022.89,1326505,0
+BKNG.US,D,20131108,000000,1055.96,1077.14,1041.68,1073.2,1924600,0
+BKNG.US,D,20131111,000000,1068.45,1109.5,1067.1,1096.5,897100,0
+BKNG.US,D,20131112,000000,1103.02,1106.65,1092.55,1099.49,639200,0
+BKNG.US,D,20131113,000000,1097.38,1125.89,1095.08,1124.2,883000,0
+BKNG.US,D,20131114,000000,1133,1143.26,1128.93,1137.44,590517,0
+BKNG.US,D,20131115,000000,1143.49,1144.76,1131.1,1139.53,706900,0
+BKNG.US,D,20131118,000000,1139.5,1145,1120.96,1127.93,614900,0
+BKNG.US,D,20131119,000000,1125.02,1133.77,1110,1118.42,539100,0
+BKNG.US,D,20131120,000000,1148.3,1163.98,1139.45,1147.09,975400,0
+BKNG.US,D,20131121,000000,1157.64,1163.49,1151.07,1159.11,493502,0
+BKNG.US,D,20131122,000000,1160,1163.25,1152.83,1158.99,369800,0
+BKNG.US,D,20131125,000000,1164.23,1165.58,1156.39,1159.17,361008,0
+BKNG.US,D,20131126,000000,1162.95,1182.6,1155.6,1177.98,575400,0
+BKNG.US,D,20131127,000000,1182.4,1193.47,1179.01,1187.19,438113,0
+BKNG.US,D,20131129,000000,1194.2,1198.75,1190.15,1192.33,327540,0
+BKNG.US,D,20131202,000000,1196.1,1196.59,1179.27,1188.5,435491,0
+BKNG.US,D,20131203,000000,1181.16,1182.9,1171.12,1176.48,483100,0
+BKNG.US,D,20131204,000000,1171.59,1184.99,1166.54,1181.67,462700,0
+BKNG.US,D,20131205,000000,1180.69,1180.94,1169.94,1174.39,383700,0
+BKNG.US,D,20131206,000000,1189,1189,1172.76,1180.4,416900,0
+BKNG.US,D,20131209,000000,1183.06,1187,1174.7,1178.68,482300,0
+BKNG.US,D,20131210,000000,1178,1192.26,1175.62,1188.92,438632,0
+BKNG.US,D,20131211,000000,1192.59,1198.5,1175.1,1178.11,583406,0
+BKNG.US,D,20131212,000000,1174.56,1183.47,1171.02,1175.24,405018,0
+BKNG.US,D,20131213,000000,1182.03,1182.05,1169.18,1171.27,485400,0
+BKNG.US,D,20131216,000000,1170.6,1178.66,1168,1174.25,430700,0
+BKNG.US,D,20131217,000000,1175,1175,1156.21,1160.9,593800,0
+BKNG.US,D,20131218,000000,1161.43,1188.62,1145,1187.99,878820,0
+BKNG.US,D,20131219,000000,1187.9,1194,1183.72,1191.57,602708,0
+BKNG.US,D,20131220,000000,1194.75,1196.69,1188.9,1190.95,777700,0
+BKNG.US,D,20131223,000000,1194.47,1194.47,1180.04,1187.25,512500,0
+BKNG.US,D,20131224,000000,1185.58,1188.4,1179.8,1179.9,254598,0
+BKNG.US,D,20131226,000000,1183.2,1189.85,1178.08,1189.85,308225,0
+BKNG.US,D,20131227,000000,1191.71,1191.74,1168.66,1170.31,516596,0
+BKNG.US,D,20131230,000000,1172.35,1172.35,1151,1152.89,645707,0
+BKNG.US,D,20131231,000000,1155.93,1162.4,1154.01,1162.4,443900,0
+BKNG.US,D,20140102,000000,1159.97,1161.29,1140,1145.44,654396,0
+BKNG.US,D,20140103,000000,1147,1152.69,1131.44,1132.68,623064,0
+BKNG.US,D,20140106,000000,1132.28,1144.44,1113.01,1139.53,656622,0
+BKNG.US,D,20140107,000000,1146.82,1165.89,1142,1163.07,669559,0
+BKNG.US,D,20140108,000000,1163.99,1168.1,1156.51,1157.5,508600,0
+BKNG.US,D,20140109,000000,1161.76,1162.83,1144.25,1153.69,474847,0
+BKNG.US,D,20140110,000000,1156.41,1156.41,1142.44,1148.84,489689,0
+BKNG.US,D,20140113,000000,1142.57,1163.48,1133.64,1139.72,612755,0
+BKNG.US,D,20140114,000000,1138.82,1160.9,1133.03,1159.21,624329,0
+BKNG.US,D,20140115,000000,1160.1,1174.34,1160.1,1172.86,576300,0
+BKNG.US,D,20140116,000000,1170.52,1189.99,1170.52,1184.65,786655,0
+BKNG.US,D,20140117,000000,1185,1186.86,1167.43,1178.04,610425,0
+BKNG.US,D,20140121,000000,1181.5,1206.98,1176.5,1205.95,754745,0
+BKNG.US,D,20140122,000000,1207.99,1214.19,1204.47,1213.29,632181,0
+BKNG.US,D,20140123,000000,1207,1214.97,1196.15,1208.86,532205,0
+BKNG.US,D,20140124,000000,1195,1203.16,1172.64,1179.93,879905,0
+BKNG.US,D,20140127,000000,1181.07,1186.99,1138.22,1143.24,1203702,0
+BKNG.US,D,20140128,000000,1154.4,1168.64,1150.17,1162.53,632635,0
+BKNG.US,D,20140129,000000,1150,1157.7,1132.97,1133.79,685493,0
+BKNG.US,D,20140130,000000,1145.16,1162.76,1141.77,1160,791710,0
+BKNG.US,D,20140131,000000,1143.44,1161.04,1139.17,1144.89,810731,0
+BKNG.US,D,20140203,000000,1143.83,1151.09,1107.25,1113.49,737164,0
+BKNG.US,D,20140204,000000,1117.66,1128.83,1107.2,1126.12,553263,0
+BKNG.US,D,20140205,000000,1123.26,1133.92,1103.9,1124.01,533212,0
+BKNG.US,D,20140206,000000,1125.99,1145.51,1125.99,1138.34,452376,0
+BKNG.US,D,20140207,000000,1159.37,1196.56,1157.53,1195.39,1401624,0
+BKNG.US,D,20140210,000000,1190.99,1212,1187.04,1207.82,584979,0
+BKNG.US,D,20140211,000000,1207,1215.95,1201.06,1213.93,544258,0
+BKNG.US,D,20140212,000000,1222.94,1249.6,1213.93,1246.64,1145988,0
+BKNG.US,D,20140213,000000,1241,1282.6,1239.22,1276.07,1222396,0
+BKNG.US,D,20140214,000000,1276.08,1284.7,1269.15,1279.98,910668,0
+BKNG.US,D,20140218,000000,1280.95,1313.82,1276.01,1301.64,1112229,0
+BKNG.US,D,20140219,000000,1302,1309,1271.19,1273.76,1066552,0
+BKNG.US,D,20140220,000000,1283.01,1286,1254.03,1283,1726226,0
+BKNG.US,D,20140221,000000,1327.48,1333.12,1283,1315.65,2073320,0
+BKNG.US,D,20140224,000000,1317.98,1324,1304.13,1313.67,825982,0
+BKNG.US,D,20140225,000000,1315.15,1357.16,1315.15,1353.49,1216172,0
+BKNG.US,D,20140226,000000,1358.52,1375.41,1342,1356.94,1097130,0
+BKNG.US,D,20140227,000000,1357.13,1363.09,1350,1357.79,629821,0
+BKNG.US,D,20140228,000000,1357.58,1367.05,1339.42,1348.84,926846,0
+BKNG.US,D,20140303,000000,1332.21,1342.03,1321,1338.24,701410,0
+BKNG.US,D,20140304,000000,1351.79,1369,1347.01,1368.32,671380,0
+BKNG.US,D,20140305,000000,1365.97,1371.23,1356.5,1370.43,476989,0
+BKNG.US,D,20140306,000000,1371.99,1378.96,1361.1,1364.4,484706,0
+BKNG.US,D,20140307,000000,1372.4,1373.89,1354.05,1358.04,562537,0
+BKNG.US,D,20140310,000000,1356.93,1358.84,1332.8,1343.44,630908,0
+BKNG.US,D,20140311,000000,1347.69,1347.69,1323.62,1326.3,628343,0
+BKNG.US,D,20140312,000000,1322.97,1338.98,1315.5,1332.58,633934,0
+BKNG.US,D,20140313,000000,1337.99,1338.14,1294.63,1299.73,967475,0
+BKNG.US,D,20140314,000000,1294.98,1296.97,1267.05,1267.93,866235,0
+BKNG.US,D,20140317,000000,1275.69,1308.79,1267,1287.96,900808,0
+BKNG.US,D,20140318,000000,1295.18,1305.39,1290.7,1304.43,567936,0
+BKNG.US,D,20140319,000000,1307.78,1314.7,1277.57,1287.23,708360,0
+BKNG.US,D,20140320,000000,1285.67,1300,1272.17,1292.39,636464,0
+BKNG.US,D,20140321,000000,1313.83,1316.99,1267.64,1268.84,1170670,0
+BKNG.US,D,20140324,000000,1275,1275.99,1211.9,1227.93,1437709,0
+BKNG.US,D,20140325,000000,1232.08,1244.8,1203.28,1223.7,1421125,0
+BKNG.US,D,20140326,000000,1233.14,1240,1188.57,1188.77,1066284,0
+BKNG.US,D,20140327,000000,1188.77,1191.97,1156.41,1182.25,1630772,0
+BKNG.US,D,20140328,000000,1187.38,1214.63,1182.62,1192.01,1165087,0
+BKNG.US,D,20140331,000000,1205.46,1214.57,1190.26,1191.89,775632,0
+BKNG.US,D,20140401,000000,1202.18,1251.84,1201.11,1251.37,1211928,0
+BKNG.US,D,20140402,000000,1258.55,1276.74,1249.51,1266.66,1017758,0
+BKNG.US,D,20140403,000000,1265,1265.82,1224.01,1237.45,1061292,0
+BKNG.US,D,20140404,000000,1245.35,1249.99,1177.95,1178.08,2047653,0
+BKNG.US,D,20140407,000000,1167.5,1189.86,1138,1169.73,1751691,0
+BKNG.US,D,20140408,000000,1175.16,1196.99,1168.01,1187.54,1303457,0
+BKNG.US,D,20140409,000000,1197.36,1235.09,1185.35,1234.63,1487731,0
+BKNG.US,D,20140410,000000,1231.72,1234.85,1174.08,1177.3,1558853,0
+BKNG.US,D,20140411,000000,1161.01,1177.09,1147.46,1156.21,1610721,0
+BKNG.US,D,20140414,000000,1168.27,1187.97,1152.74,1167.21,976737,0
+BKNG.US,D,20140415,000000,1171.97,1182.38,1141.33,1169.75,1028882,0
+BKNG.US,D,20140416,000000,1177.5,1213.3,1174.18,1212.25,1412618,0
+BKNG.US,D,20140417,000000,1205.74,1224.62,1203,1208.36,1059870,0
+BKNG.US,D,20140421,000000,1212.6,1224.14,1204.37,1221.04,572306,0
+BKNG.US,D,20140422,000000,1226.83,1237.15,1220.15,1230,669764,0
+BKNG.US,D,20140423,000000,1231.73,1234.75,1213.71,1219.95,582033,0
+BKNG.US,D,20140424,000000,1233.67,1235.45,1203.71,1217.03,611297,0
+BKNG.US,D,20140425,000000,1212,1212,1154,1157.24,1395958,0
+BKNG.US,D,20140428,000000,1158,1158.99,1107.27,1139.72,1538948,0
+BKNG.US,D,20140429,000000,1147.58,1165,1133.2,1154.84,788192,0
+BKNG.US,D,20140430,000000,1145.22,1159.94,1137.77,1157.75,621725,0
+BKNG.US,D,20140501,000000,1163.92,1193.78,1156.39,1180.6,929828,0
+BKNG.US,D,20140502,000000,1188.59,1196.19,1170.52,1179.93,693005,0
+BKNG.US,D,20140505,000000,1170.15,1193.44,1160.02,1191.61,493663,0
+BKNG.US,D,20140506,000000,1189.31,1191.54,1166.57,1168.36,599893,0
+BKNG.US,D,20140507,000000,1173.48,1174,1124.41,1131.74,1155302,0
+BKNG.US,D,20140508,000000,1096.61,1152.98,1087.26,1108,2618657,0
+BKNG.US,D,20140509,000000,1115.61,1138.46,1111.52,1135.91,1192808,0
+BKNG.US,D,20140512,000000,1143.97,1165.89,1143.01,1163.32,777589,0
+BKNG.US,D,20140513,000000,1163.59,1172,1157.49,1159.91,593876,0
+BKNG.US,D,20140514,000000,1158.57,1166.52,1141.16,1145.81,638523,0
+BKNG.US,D,20140515,000000,1142.95,1143,1118.14,1136.25,859160,0
+BKNG.US,D,20140516,000000,1136.27,1139,1121.36,1137.16,790672,0
+BKNG.US,D,20140519,000000,1131.77,1162.35,1128.93,1158.79,778094,0
+BKNG.US,D,20140520,000000,1161.41,1166.62,1143.53,1150.28,636455,0
+BKNG.US,D,20140521,000000,1155.65,1177.88,1149.32,1177.44,686434,0
+BKNG.US,D,20140522,000000,1177,1186,1171.95,1178.06,560170,0
+BKNG.US,D,20140523,000000,1179.1,1197.48,1175.21,1197.12,527708,0
+BKNG.US,D,20140527,000000,1207.55,1259.84,1206.16,1259.11,1349435,0
+BKNG.US,D,20140528,000000,1256.5,1275,1246.05,1270.02,894931,0
+BKNG.US,D,20140529,000000,1272.96,1292.66,1266,1291.73,810506,0
+BKNG.US,D,20140530,000000,1292.33,1292.33,1269.05,1278.63,906105,0
+BKNG.US,D,20140602,000000,1281,1286,1260.24,1278.8,519629,0
+BKNG.US,D,20140603,000000,1269,1273.62,1256.25,1265.51,625795,0
+BKNG.US,D,20140604,000000,1261,1262,1244.65,1245.97,674736,0
+BKNG.US,D,20140605,000000,1252.37,1259.95,1245.63,1247.96,686487,0
+BKNG.US,D,20140606,000000,1254.4,1258.16,1234.1,1238.08,632113,0
+BKNG.US,D,20140609,000000,1242.02,1250,1228.63,1229.92,590630,0
+BKNG.US,D,20140610,000000,1230.01,1240.89,1218.96,1222.88,588687,0
+BKNG.US,D,20140611,000000,1214,1250.09,1213.04,1248.72,748048,0
+BKNG.US,D,20140612,000000,1249.32,1264.8,1222,1226,965954,0
+BKNG.US,D,20140613,000000,1227.09,1234.97,1186.64,1189.3,1730085,0
+BKNG.US,D,20140616,000000,1191.38,1209.55,1183,1202.48,751534,0
+BKNG.US,D,20140617,000000,1202.55,1213.23,1187,1196.51,688084,0
+BKNG.US,D,20140618,000000,1200.35,1218.6,1187.92,1216.88,721967,0
+BKNG.US,D,20140619,000000,1221,1221.02,1199.52,1206.83,580431,0
+BKNG.US,D,20140620,000000,1211.42,1214.99,1196.01,1203.17,902197,0
+BKNG.US,D,20140623,000000,1200.12,1208.41,1195.03,1205.6,421212,0
+BKNG.US,D,20140624,000000,1203.11,1222.58,1199,1204.73,764911,0
+BKNG.US,D,20140625,000000,1201.53,1224.58,1199,1221.45,592203,0
+BKNG.US,D,20140626,000000,1228.26,1230.08,1213.73,1217.7,555239,0
+BKNG.US,D,20140627,000000,1211.01,1221.95,1205.47,1205.47,566766,0
+BKNG.US,D,20140630,000000,1204.89,1215.01,1202.5,1203,578586,0
+BKNG.US,D,20140701,000000,1217.7,1249,1216.75,1246.77,1005097,0
+BKNG.US,D,20140702,000000,1251.13,1252.61,1233.35,1237.84,617800,0
+BKNG.US,D,20140703,000000,1246.04,1247.44,1238.07,1243.12,328493,0
+BKNG.US,D,20140707,000000,1242.6,1264.5,1239.38,1252.4,685660,0
+BKNG.US,D,20140708,000000,1241.88,1247.43,1208.17,1225.23,1112358,0
+BKNG.US,D,20140709,000000,1231.5,1240.09,1225.12,1236.37,752505,0
+BKNG.US,D,20140710,000000,1211.83,1226.48,1209.05,1216.13,765470,0
+BKNG.US,D,20140711,000000,1222.64,1223.58,1211.83,1214.92,610055,0
+BKNG.US,D,20140714,000000,1221.5,1236,1215.51,1228.49,590071,0
+BKNG.US,D,20140715,000000,1231.2,1238.76,1219.16,1231,622935,0
+BKNG.US,D,20140716,000000,1241.71,1243.26,1223,1223.65,577328,0
+BKNG.US,D,20140717,000000,1218.52,1229,1197.01,1201.37,932847,0
+BKNG.US,D,20140718,000000,1207.58,1212.89,1199.89,1212.78,795476,0
+BKNG.US,D,20140721,000000,1211.55,1217.94,1203.05,1215.92,535840,0
+BKNG.US,D,20140722,000000,1223.83,1232.75,1216.8,1230.66,572131,0
+BKNG.US,D,20140723,000000,1228.6,1242.4,1228.6,1238.68,516932,0
+BKNG.US,D,20140724,000000,1233.49,1247.31,1228.27,1236.73,621857,0
+BKNG.US,D,20140725,000000,1235.65,1239.35,1224.28,1227.78,662643,0
+BKNG.US,D,20140728,000000,1228,1242.88,1223.73,1239.29,446441,0
+BKNG.US,D,20140729,000000,1245.69,1255.84,1242.35,1246.61,701276,0
+BKNG.US,D,20140730,000000,1253.82,1258.51,1249.92,1255.95,625749,0
+BKNG.US,D,20140731,000000,1248.52,1254.97,1236.47,1242.45,822619,0
+BKNG.US,D,20140801,000000,1247.83,1255.63,1236.66,1245.9,805977,0
+BKNG.US,D,20140804,000000,1247.55,1307.09,1246.53,1299.92,1367793,0
+BKNG.US,D,20140805,000000,1295.38,1306.78,1269.54,1281.21,959271,0
+BKNG.US,D,20140806,000000,1275,1296.64,1268.51,1280.57,662454,0
+BKNG.US,D,20140807,000000,1303.11,1303.63,1279.4,1285.11,675192,0
+BKNG.US,D,20140808,000000,1289.05,1289.93,1271.54,1281.56,1030674,0
+BKNG.US,D,20140811,000000,1279.2,1329.9,1274.55,1309.28,2052063,0
+BKNG.US,D,20140812,000000,1312.21,1320.92,1288.12,1294.36,794564,0
+BKNG.US,D,20140813,000000,1302.42,1302.97,1284.2,1293.75,728526,0
+BKNG.US,D,20140814,000000,1299.97,1301.45,1284.06,1284.81,713812,0
+BKNG.US,D,20140815,000000,1293.62,1293.62,1266.52,1270.12,1335889,0
+BKNG.US,D,20140818,000000,1274.57,1288.27,1273.52,1276.18,602376,0
+BKNG.US,D,20140819,000000,1278.68,1281.26,1268.17,1271.78,422314,0
+BKNG.US,D,20140820,000000,1274.4,1276,1267.98,1273.37,358972,0
+BKNG.US,D,20140821,000000,1273.37,1275.35,1264.26,1265.05,403002,0
+BKNG.US,D,20140822,000000,1268.49,1277.93,1260.38,1277.5,601137,0
+BKNG.US,D,20140825,000000,1286.81,1293.97,1275.85,1277.01,570662,0
+BKNG.US,D,20140826,000000,1279.02,1286.66,1270.27,1277.52,409845,0
+BKNG.US,D,20140827,000000,1277.24,1281.84,1259.59,1260.77,568116,0
+BKNG.US,D,20140828,000000,1255.51,1260.11,1248.7,1250.71,480349,0
+BKNG.US,D,20140829,000000,1255.84,1255.85,1241.62,1244.31,532705,0
+BKNG.US,D,20140902,000000,1247.7,1257.76,1244.05,1254.9,681660,0
+BKNG.US,D,20140903,000000,1262.95,1262.95,1232.66,1234.4,779885,0
+BKNG.US,D,20140904,000000,1242.38,1243.9,1216,1220.76,967545,0
+BKNG.US,D,20140905,000000,1210,1211.4,1182.36,1195.02,1706005,0
+BKNG.US,D,20140908,000000,1191.49,1201.55,1178.73,1198.86,966649,0
+BKNG.US,D,20140909,000000,1198.59,1200,1173.7,1177.08,871330,0
+BKNG.US,D,20140910,000000,1176.99,1189.39,1173.61,1188.64,685413,0
+BKNG.US,D,20140911,000000,1183.62,1186.79,1170.15,1176.85,619205,0
+BKNG.US,D,20140912,000000,1176.11,1177.89,1161.75,1163.94,792083,0
+BKNG.US,D,20140915,000000,1161.16,1161.5,1139.27,1153.59,829328,0
+BKNG.US,D,20140916,000000,1149.89,1179.56,1149.31,1172.92,810237,0
+BKNG.US,D,20140917,000000,1174.19,1184.76,1162.82,1173.8,644473,0
+BKNG.US,D,20140918,000000,1179.4,1198.49,1175.71,1197.2,872255,0
+BKNG.US,D,20140919,000000,1205,1205.5,1185.5,1186.12,841276,0
+BKNG.US,D,20140922,000000,1181.33,1181.33,1154.15,1165.79,679224,0
+BKNG.US,D,20140923,000000,1163.4,1177.5,1160.3,1166.35,651724,0
+BKNG.US,D,20140924,000000,1169.74,1183.87,1157.15,1182.02,565045,0
+BKNG.US,D,20140925,000000,1181.43,1182.56,1159.33,1164.03,752895,0
+BKNG.US,D,20140926,000000,1166.67,1175.42,1161.01,1174.44,689096,0
+BKNG.US,D,20140929,000000,1162.52,1164.4,1142.26,1161.05,861262,0
+BKNG.US,D,20140930,000000,1164.5,1169.1,1152.28,1158.58,661578,0
+BKNG.US,D,20141001,000000,1154.29,1154.75,1131.31,1137.66,959274,0
+BKNG.US,D,20141002,000000,1140,1146.63,1119.05,1139.91,797835,0
+BKNG.US,D,20141003,000000,1145,1152.55,1140,1141.46,616917,0
+BKNG.US,D,20141006,000000,1141,1141.34,1116.41,1119.82,964748,0
+BKNG.US,D,20141007,000000,1114.48,1129.99,1106.46,1109.15,977394,0
+BKNG.US,D,20141008,000000,1113.19,1127.86,1098.21,1126.92,1046808,0
+BKNG.US,D,20141009,000000,1120.18,1122.62,1099.01,1102.19,1068837,0
+BKNG.US,D,20141010,000000,1094.8,1103.48,1062.57,1063.66,1529848,0
+BKNG.US,D,20141013,000000,1063.41,1072.88,1017.28,1040.7,1867853,0
+BKNG.US,D,20141014,000000,1050.21,1061,1041.71,1050.45,1208636,0
+BKNG.US,D,20141015,000000,1031.33,1060.99,1022.33,1058.75,1611557,0
+BKNG.US,D,20141016,000000,1045.85,1073.76,1042.23,1073.19,1059401,0
+BKNG.US,D,20141017,000000,1090.44,1094.5,1073.02,1077.27,901529,0
+BKNG.US,D,20141020,000000,1076.52,1104.44,1074.73,1103.07,589836,0
+BKNG.US,D,20141021,000000,1107.16,1136.85,1107.01,1132.97,738747,0
+BKNG.US,D,20141022,000000,1134.84,1136.63,1109.71,1114.45,596492,0
+BKNG.US,D,20141023,000000,1125.12,1141.43,1120.9,1130.98,709046,0
+BKNG.US,D,20141024,000000,1130.82,1140.81,1123.71,1138.43,538724,0
+BKNG.US,D,20141027,000000,1138,1143.98,1129.64,1134.26,377667,0
+BKNG.US,D,20141028,000000,1135.04,1156.87,1133.7,1156.62,502297,0
+BKNG.US,D,20141029,000000,1156.46,1159,1143.05,1144.22,543817,0
+BKNG.US,D,20141030,000000,1142.92,1154.49,1132.45,1146.59,542881,0
+BKNG.US,D,20141031,000000,1175.58,1206.83,1172.51,1206.21,1473070,0
+BKNG.US,D,20141103,000000,1211.58,1229,1197,1198.52,1101988,0
+BKNG.US,D,20141104,000000,1113.12,1126.23,1081.39,1097.7,3357311,0
+BKNG.US,D,20141105,000000,1103,1116,1086.16,1095.34,1164790,0
+BKNG.US,D,20141106,000000,1096.01,1100.29,1082.8,1097.75,741244,0
+BKNG.US,D,20141107,000000,1094.35,1100.58,1088.91,1094.61,611300,0
+BKNG.US,D,20141110,000000,1092.89,1120.7,1092.85,1120.02,882782,0
+BKNG.US,D,20141111,000000,1123.1,1168.68,1122.75,1167.36,1389973,0
+BKNG.US,D,20141112,000000,1163.24,1178.39,1154.37,1161,820136,0
+BKNG.US,D,20141113,000000,1165.2,1174,1156.45,1168.01,708889,0
+BKNG.US,D,20141114,000000,1170.64,1175.05,1163.32,1172.96,601281,0
+BKNG.US,D,20141117,000000,1169.96,1171.82,1148.82,1166.41,711900,0
+BKNG.US,D,20141118,000000,1164.99,1175,1158.6,1166.83,551849,0
+BKNG.US,D,20141119,000000,1162.66,1167.42,1151.55,1156.65,542382,0
+BKNG.US,D,20141120,000000,1149.62,1162.99,1148.27,1153.88,449512,0
+BKNG.US,D,20141121,000000,1166.91,1166.91,1149.43,1151.46,787806,0
+BKNG.US,D,20141124,000000,1157.52,1161.5,1151.45,1160.14,413392,0
+BKNG.US,D,20141125,000000,1160,1182.31,1159.01,1179.17,655145,0
+BKNG.US,D,20141126,000000,1176.95,1179.9,1161.82,1166.83,626847,0
+BKNG.US,D,20141128,000000,1171.55,1171.55,1158.39,1160.19,287734,0
+BKNG.US,D,20141201,000000,1158.14,1164.95,1139.63,1153.2,740361,0
+BKNG.US,D,20141202,000000,1144.85,1147.73,1131.02,1139.36,885558,0
+BKNG.US,D,20141203,000000,1138.69,1141,1126.5,1130.17,654563,0
+BKNG.US,D,20141204,000000,1126.34,1146.57,1125.31,1140.11,735771,0
+BKNG.US,D,20141205,000000,1141.12,1142.89,1130.94,1135.97,769576,0
+BKNG.US,D,20141208,000000,1131.85,1149.09,1131.85,1135.68,593047,0
+BKNG.US,D,20141209,000000,1128,1136.12,1112.78,1135.18,679581,0
+BKNG.US,D,20141210,000000,1130.45,1136.68,1112.1,1115.52,672094,0
+BKNG.US,D,20141211,000000,1119.39,1127.33,1111.71,1114.27,546553,0
+BKNG.US,D,20141212,000000,1108.63,1119.82,1103.52,1103.99,676595,0
+BKNG.US,D,20141215,000000,1107.1,1111.67,1076.85,1078.64,891020,0
+BKNG.US,D,20141216,000000,1066.32,1073.29,1045.25,1045.84,1110929,0
+BKNG.US,D,20141217,000000,1050.4,1077.85,1043.02,1075.34,894598,0
+BKNG.US,D,20141218,000000,1088.92,1108.99,1088.15,1104.58,1230312,0
+BKNG.US,D,20141219,000000,1110.35,1114.07,1097.09,1109.45,1008402,0
+BKNG.US,D,20141222,000000,1111.01,1152.4,1110.72,1149.38,910224,0
+BKNG.US,D,20141223,000000,1155.64,1158.56,1140.93,1147.61,584713,0
+BKNG.US,D,20141224,000000,1144.37,1152.4,1143.04,1149.78,166452,0
+BKNG.US,D,20141226,000000,1152.43,1160.44,1150.11,1156.22,281232,0
+BKNG.US,D,20141229,000000,1154.64,1169.61,1150.56,1160.04,472970,0
+BKNG.US,D,20141230,000000,1155.49,1161.12,1144.06,1148.65,357745,0
+BKNG.US,D,20141231,000000,1150.93,1154,1140.21,1140.21,484359,0
+BKNG.US,D,20150102,000000,1144,1149.44,1131.51,1142.06,510013,0
+BKNG.US,D,20150105,000000,1138.37,1138.37,1090.74,1097.58,1052162,0
+BKNG.US,D,20150106,000000,1103.41,1103.98,1072.5,1079.96,1082455,0
+BKNG.US,D,20150107,000000,1090.58,1092.07,1058.57,1069.57,954991,0
+BKNG.US,D,20150108,000000,1056.95,1083.17,1047.12,1082.85,1047522,0
+BKNG.US,D,20150109,000000,1083.5,1085.09,1051.64,1051.96,974411,0
+BKNG.US,D,20150112,000000,1054.69,1054.69,1021.01,1039.98,1078479,0
+BKNG.US,D,20150113,000000,1052.45,1067.02,1027.8,1037.82,871537,0
+BKNG.US,D,20150114,000000,1029.72,1039.66,1022.01,1035.67,755506,0
+BKNG.US,D,20150115,000000,1039.42,1042.5,995.68,998.25,1453202,0
+BKNG.US,D,20150116,000000,997.01,1012.31,990.69,1008.22,1004758,0
+BKNG.US,D,20150120,000000,1016.45,1028.01,999,1024.95,1248976,0
+BKNG.US,D,20150121,000000,1024,1049.55,1020,1045.53,1574109,0
+BKNG.US,D,20150122,000000,1046.99,1053,1036.06,1049.68,1473382,0
+BKNG.US,D,20150123,000000,1047.95,1047.95,1033.28,1037.99,1161825,0
+BKNG.US,D,20150126,000000,1036.12,1043.82,1028.22,1041.86,508310,0
+BKNG.US,D,20150127,000000,1029.73,1029.97,1003.18,1013.86,942549,0
+BKNG.US,D,20150128,000000,1024.03,1024.41,1001.94,1003.25,580437,0
+BKNG.US,D,20150129,000000,1007.79,1015.51,992.13,1014.74,760013,0
+BKNG.US,D,20150130,000000,1011.74,1022.2,1008.41,1009.48,928348,0
+BKNG.US,D,20150202,000000,1012,1015,993.5,1013.03,655258,0
+BKNG.US,D,20150203,000000,1019.69,1039.99,1012.35,1037.55,871494,0
+BKNG.US,D,20150204,000000,1036,1041.85,1026.34,1028.28,557851,0
+BKNG.US,D,20150205,000000,1033.52,1049.44,1031.3,1044.6,660246,0
+BKNG.US,D,20150206,000000,1027.95,1030.02,1007.11,1022.42,1307357,0
+BKNG.US,D,20150209,000000,1020.65,1039.36,1014.15,1033.15,492862,0
+BKNG.US,D,20150210,000000,1040.8,1060.8,1039.43,1057.62,658571,0
+BKNG.US,D,20150211,000000,1064.24,1067.93,1051.05,1060.06,515498,0
+BKNG.US,D,20150212,000000,1077.01,1102.26,1075.72,1091.95,1199496,0
+BKNG.US,D,20150213,000000,1100.43,1108.5,1094.59,1103.37,814372,0
+BKNG.US,D,20150217,000000,1114.7,1130.92,1114.01,1120.99,900769,0
+BKNG.US,D,20150218,000000,1116.44,1129.98,1112,1122.99,819524,0
+BKNG.US,D,20150219,000000,1218.98,1222.88,1195.36,1218.05,2670237,0
+BKNG.US,D,20150220,000000,1217,1230.09,1214.76,1216.23,1296592,0
+BKNG.US,D,20150223,000000,1213.06,1216.5,1202.83,1207.58,869410,0
+BKNG.US,D,20150224,000000,1204.1,1220.36,1201.1,1219.79,603744,0
+BKNG.US,D,20150225,000000,1217.96,1259.86,1217.96,1250.86,1615819,0
+BKNG.US,D,20150226,000000,1248.98,1264,1238.97,1241.25,935355,0
+BKNG.US,D,20150227,000000,1240.34,1246.39,1235.11,1237.48,645357,0
+BKNG.US,D,20150302,000000,1237.75,1262,1232.03,1249.4,692400,0
+BKNG.US,D,20150303,000000,1244.86,1254.64,1238,1242.03,511300,0
+BKNG.US,D,20150304,000000,1233.5,1238.76,1223.72,1225.67,777600,0
+BKNG.US,D,20150305,000000,1225.37,1242,1224.54,1231.9,502100,0
+BKNG.US,D,20150306,000000,1221.71,1228.38,1213,1215.99,695400,0
+BKNG.US,D,20150309,000000,1215.19,1220.89,1202,1217,564500,0
+BKNG.US,D,20150310,000000,1202,1203.99,1186.69,1191.09,788800,0
+BKNG.US,D,20150311,000000,1192.09,1195.37,1174,1177.55,706000,0
+BKNG.US,D,20150312,000000,1186.95,1194.55,1176,1186.6,522100,0
+BKNG.US,D,20150313,000000,1179.77,1188.07,1154.8,1157.77,813300,0
+BKNG.US,D,20150316,000000,1163.36,1166.87,1151,1158.44,619700,0
+BKNG.US,D,20150317,000000,1152.31,1163.42,1144.12,1153.57,554700,0
+BKNG.US,D,20150318,000000,1153,1185.95,1147.96,1181.69,888800,0
+BKNG.US,D,20150319,000000,1176.24,1179,1165,1176.32,475600,0
+BKNG.US,D,20150320,000000,1190.38,1194.49,1179.17,1179.17,726200,0
+BKNG.US,D,20150323,000000,1176.25,1190,1175.51,1181.18,460800,0
+BKNG.US,D,20150324,000000,1176.14,1184.22,1168.38,1169.72,398000,0
+BKNG.US,D,20150325,000000,1172.75,1177.01,1150.63,1152.7,507100,0
+BKNG.US,D,20150326,000000,1144.5,1153.46,1137.77,1140.36,525200,0
+BKNG.US,D,20150327,000000,1141.24,1144.1,1130.86,1135.19,447000,0
+BKNG.US,D,20150330,000000,1143.35,1155.87,1142,1149.83,470100,0
+BKNG.US,D,20150331,000000,1161.75,1176.72,1160.5,1164.15,1011650,0
+BKNG.US,D,20150401,000000,1164,1168,1146.5,1149.6,623700,0
+BKNG.US,D,20150402,000000,1149.15,1164.8,1146.19,1160.44,541200,0
+BKNG.US,D,20150406,000000,1158.83,1194.46,1154.1,1185.01,688900,0
+BKNG.US,D,20150407,000000,1190.08,1195,1183.93,1184.98,384059,0
+BKNG.US,D,20150408,000000,1183.19,1195,1180.67,1192.25,342900,0
+BKNG.US,D,20150409,000000,1195,1199,1181.01,1186,435018,0
+BKNG.US,D,20150410,000000,1187.46,1192.4,1181,1189.5,361700,0
+BKNG.US,D,20150413,000000,1189.39,1209.91,1188.02,1199.75,484400,0
+BKNG.US,D,20150414,000000,1197.8,1204.95,1182.48,1204.71,454400,0
+BKNG.US,D,20150415,000000,1206.03,1210.26,1199.11,1200.95,401701,0
+BKNG.US,D,20150416,000000,1201.23,1213.31,1199.07,1206.09,518519,0
+BKNG.US,D,20150417,000000,1194,1200.09,1186.81,1187.53,598000,0
+BKNG.US,D,20150420,000000,1190,1201.75,1187,1191.42,473051,0
+BKNG.US,D,20150421,000000,1196.44,1200.59,1191.54,1194.26,360784,0
+BKNG.US,D,20150422,000000,1198.85,1219.6,1192.41,1212.9,434571,0
+BKNG.US,D,20150423,000000,1209,1222.95,1207.65,1221.1,463600,0
+BKNG.US,D,20150424,000000,1229.46,1235,1227.61,1233.09,599265,0
+BKNG.US,D,20150427,000000,1235.37,1262.24,1235.07,1253.2,650600,0
+BKNG.US,D,20150428,000000,1250,1253.84,1238.93,1242.12,455305,0
+BKNG.US,D,20150429,000000,1236,1255.33,1234.6,1248.51,533600,0
+BKNG.US,D,20150430,000000,1247.49,1255.27,1231.53,1237.81,581200,0
+BKNG.US,D,20150501,000000,1250,1260.89,1244,1260.43,880200,0
+BKNG.US,D,20150504,000000,1264.52,1280.97,1261,1267.46,571500,0
+BKNG.US,D,20150505,000000,1262,1273.26,1252.71,1263.32,732000,0
+BKNG.US,D,20150506,000000,1270.7,1279.85,1257.46,1264.15,1202114,0
+BKNG.US,D,20150507,000000,1224.25,1227.89,1182.02,1213.49,2163595,0
+BKNG.US,D,20150508,000000,1223.15,1224.6,1202.89,1204.76,796700,0
+BKNG.US,D,20150511,000000,1200.07,1209.43,1183.04,1186.38,685800,0
+BKNG.US,D,20150512,000000,1178.4,1187.27,1167.49,1183.47,687203,0
+BKNG.US,D,20150513,000000,1181.31,1192.7,1177.49,1177.75,562838,0
+BKNG.US,D,20150514,000000,1188.69,1192.4,1177.07,1190.09,506500,0
+BKNG.US,D,20150515,000000,1193.14,1205.75,1189.04,1198.8,704147,0
+BKNG.US,D,20150518,000000,1195.35,1219.28,1195.35,1216.84,597081,0
+BKNG.US,D,20150519,000000,1213.67,1221.85,1204.02,1213.66,539553,0
+BKNG.US,D,20150520,000000,1210.24,1213.55,1203.9,1208.18,519451,0
+BKNG.US,D,20150521,000000,1204,1218.54,1204,1212.63,323200,0
+BKNG.US,D,20150522,000000,1213.65,1218.25,1207.26,1208.5,409900,0
+BKNG.US,D,20150526,000000,1206.77,1211.93,1194.1,1195.78,611443,0
+BKNG.US,D,20150527,000000,1196.22,1203.37,1194,1197.76,555700,0
+BKNG.US,D,20150528,000000,1197.24,1201.41,1187.16,1190.55,394943,0
+BKNG.US,D,20150529,000000,1190.59,1191.85,1166.27,1172.04,843100,0
+BKNG.US,D,20150601,000000,1174,1177.46,1164.08,1166.66,662508,0
+BKNG.US,D,20150602,000000,1162.14,1201.44,1161.56,1196.02,1033774,0
+BKNG.US,D,20150603,000000,1196.88,1201.07,1186.01,1193.71,691600,0
+BKNG.US,D,20150604,000000,1183.89,1197.55,1182.86,1185.74,496500,0
+BKNG.US,D,20150605,000000,1183.3,1187.58,1176.28,1178.16,421700,0
+BKNG.US,D,20150608,000000,1179.12,1182,1162.09,1164.05,555300,0
+BKNG.US,D,20150609,000000,1160.84,1168,1157.14,1163.27,479673,0
+BKNG.US,D,20150610,000000,1168.17,1185.81,1164.34,1179.94,550776,0
+BKNG.US,D,20150611,000000,1183.4,1188.45,1177.93,1181.93,365522,0
+BKNG.US,D,20150612,000000,1172.55,1182.07,1171,1174.17,354000,0
+BKNG.US,D,20150615,000000,1166.04,1178.6,1158.62,1175.36,461700,0
+BKNG.US,D,20150616,000000,1171.2,1180.62,1168.22,1176.2,407600,0
+BKNG.US,D,20150617,000000,1177.95,1182.9,1163.19,1163.57,556100,0
+BKNG.US,D,20150618,000000,1169.32,1176.79,1163.82,1173.96,597200,0
+BKNG.US,D,20150619,000000,1170.43,1173.47,1158.01,1158.46,566800,0
+BKNG.US,D,20150622,000000,1161.27,1162.08,1143.83,1150.39,687400,0
+BKNG.US,D,20150623,000000,1154.18,1159.57,1146.02,1155.95,429592,0
+BKNG.US,D,20150624,000000,1157.77,1158.77,1147.28,1154.92,384500,0
+BKNG.US,D,20150625,000000,1158,1160.9,1148.65,1149.19,335000,0
+BKNG.US,D,20150626,000000,1151.97,1153,1135.74,1140.9,611700,0
+BKNG.US,D,20150629,000000,1128,1136,1103.45,1107.73,707500,0
+BKNG.US,D,20150630,000000,1120,1152.16,1119.32,1151.37,1082624,0
+BKNG.US,D,20150701,000000,1160,1174.67,1146.83,1150.35,621600,0
+BKNG.US,D,20150702,000000,1152.86,1154.59,1142,1143.07,396800,0
+BKNG.US,D,20150706,000000,1134.15,1153.39,1134,1141.43,464300,0
+BKNG.US,D,20150707,000000,1145.62,1146.28,1119.26,1145.01,563800,0
+BKNG.US,D,20150708,000000,1133.61,1141.8,1115.77,1116.94,806800,0
+BKNG.US,D,20150709,000000,1133.45,1141.34,1125,1126.07,638600,0
+BKNG.US,D,20150710,000000,1141.26,1144,1133,1143.19,533300,0
+BKNG.US,D,20150713,000000,1151.14,1173.64,1148.71,1171.39,627500,0
+BKNG.US,D,20150714,000000,1172.5,1183.42,1169.07,1171.43,322973,0
+BKNG.US,D,20150715,000000,1169,1177.94,1164.95,1167.54,324554,0
+BKNG.US,D,20150716,000000,1178.85,1184.78,1174,1182.99,275900,0
+BKNG.US,D,20150717,000000,1194.98,1220,1193,1216,938200,0
+BKNG.US,D,20150720,000000,1220.43,1264.99,1220.06,1247.91,886800,0
+BKNG.US,D,20150721,000000,1245.03,1250.78,1229.57,1235.2,563400,0
+BKNG.US,D,20150722,000000,1239.52,1242,1228.02,1233.97,360500,0
+BKNG.US,D,20150723,000000,1234.05,1238.46,1222.3,1228.96,428600,0
+BKNG.US,D,20150724,000000,1215.02,1218.77,1189.5,1197.42,988500,0
+BKNG.US,D,20150727,000000,1193.8,1205.5,1183.15,1186.08,562400,0
+BKNG.US,D,20150728,000000,1196.3,1214.63,1187.49,1208.09,453100,0
+BKNG.US,D,20150729,000000,1203.02,1221.81,1194.95,1219.43,470600,0
+BKNG.US,D,20150730,000000,1222,1227.1,1207.64,1222.06,523800,0
+BKNG.US,D,20150731,000000,1245.09,1254.88,1241.63,1243.57,797500,0
+BKNG.US,D,20150803,000000,1249.89,1249.93,1225,1240.48,589098,0
+BKNG.US,D,20150804,000000,1242.31,1286.54,1240.53,1283.99,1242400,0
+BKNG.US,D,20150805,000000,1382.61,1395,1325.1,1351.21,2106100,0
+BKNG.US,D,20150806,000000,1351.5,1372.33,1340.1,1351.8,868762,0
+BKNG.US,D,20150807,000000,1350.55,1350.95,1314.61,1317.35,705800,0
+BKNG.US,D,20150810,000000,1327,1334,1318.02,1323.75,549900,0
+BKNG.US,D,20150811,000000,1315.9,1322.6,1299.24,1307.87,513426,0
+BKNG.US,D,20150812,000000,1298.61,1299.49,1282.52,1294.71,770200,0
+BKNG.US,D,20150813,000000,1301.69,1307,1284.53,1285.47,411000,0
+BKNG.US,D,20150814,000000,1283.28,1287.99,1276,1283.8,609900,0
+BKNG.US,D,20150817,000000,1277.1,1308,1276.19,1306.56,519200,0
+BKNG.US,D,20150818,000000,1291.08,1309.05,1288.13,1291.83,426800,0
+BKNG.US,D,20150819,000000,1284.32,1305,1281,1291.35,471500,0
+BKNG.US,D,20150820,000000,1288.2,1289.51,1255.36,1257.54,696200,0
+BKNG.US,D,20150821,000000,1245.96,1248.24,1200.59,1216.92,1211700,0
+BKNG.US,D,20150824,000000,1162.68,1222.52,1151.01,1174.12,1156967,0
+BKNG.US,D,20150825,000000,1202.11,1224.96,1178.79,1178.81,959500,0
+BKNG.US,D,20150826,000000,1210.67,1229.05,1179,1223.46,838400,0
+BKNG.US,D,20150827,000000,1234.99,1253.97,1233.42,1252.01,789000,0
+BKNG.US,D,20150828,000000,1244.23,1264.52,1240.07,1259.39,502700,0
+BKNG.US,D,20150831,000000,1255.17,1264.98,1243.47,1248.64,467800,0
+BKNG.US,D,20150901,000000,1217.15,1245,1207.09,1215.36,579200,0
+BKNG.US,D,20150902,000000,1232.44,1242.92,1216.05,1242.87,413100,0
+BKNG.US,D,20150903,000000,1249.14,1260.25,1236.3,1240.37,544500,0
+BKNG.US,D,20150904,000000,1224.17,1248.4,1222.15,1245.25,607900,0
+BKNG.US,D,20150908,000000,1268,1281.13,1266.42,1280.4,659800,0
+BKNG.US,D,20150909,000000,1293,1304.02,1274.5,1276.72,497700,0
+BKNG.US,D,20150910,000000,1277.41,1293.87,1275,1287.74,406398,0
+BKNG.US,D,20150911,000000,1280.1,1290.64,1278.72,1290.41,401600,0
+BKNG.US,D,20150914,000000,1291.99,1292.42,1276.13,1286.83,411600,0
+BKNG.US,D,20150915,000000,1292.84,1321.32,1280.89,1318.8,721700,0
+BKNG.US,D,20150916,000000,1321.9,1327.96,1312.76,1320.48,478400,0
+BKNG.US,D,20150917,000000,1321.95,1338.51,1313.83,1318,482023,0
+BKNG.US,D,20150918,000000,1301.73,1312.49,1292.7,1294.47,1213300,0
+BKNG.US,D,20150921,000000,1300.48,1311.69,1295.01,1307.48,581700,0
+BKNG.US,D,20150922,000000,1289.02,1298,1278.33,1288.95,516000,0
+BKNG.US,D,20150923,000000,1288.26,1297,1270.01,1275.99,395043,0
+BKNG.US,D,20150924,000000,1266.75,1284.12,1256.16,1281.13,596498,0
+BKNG.US,D,20150925,000000,1298.49,1298.49,1252,1252.76,744900,0
+BKNG.US,D,20150928,000000,1242.34,1244.93,1192.22,1199.14,1147757,0
+BKNG.US,D,20150929,000000,1198.01,1214.22,1185.01,1200.32,586700,0
+BKNG.US,D,20150930,000000,1217.48,1238.6,1211.88,1236.86,795100,0
+BKNG.US,D,20151001,000000,1235.53,1251.28,1220,1247.08,818500,0
+BKNG.US,D,20151002,000000,1229.43,1266.69,1223.23,1265.68,756900,0
+BKNG.US,D,20151005,000000,1274.1,1287.54,1271.54,1274.86,572771,0
+BKNG.US,D,20151006,000000,1271.01,1286.21,1264.52,1275.45,405700,0
+BKNG.US,D,20151007,000000,1285.06,1294.18,1271.01,1291.58,485571,0
+BKNG.US,D,20151008,000000,1287.1,1311.43,1281.14,1304.32,432600,0
+BKNG.US,D,20151009,000000,1305.99,1316.6,1296.8,1313.29,419900,0
+BKNG.US,D,20151012,000000,1318,1352.5,1315.59,1347.19,601782,0
+BKNG.US,D,20151013,000000,1340,1352.95,1333.84,1345,502700,0
+BKNG.US,D,20151014,000000,1349.97,1350,1308.54,1311.08,896600,0
+BKNG.US,D,20151015,000000,1319.61,1333.24,1304.97,1327.29,601900,0
+BKNG.US,D,20151016,000000,1334.41,1342.13,1326.01,1336.57,528900,0
+BKNG.US,D,20151019,000000,1334.19,1379.58,1329.6,1376.13,700741,0
+BKNG.US,D,20151020,000000,1371.83,1382.5,1364.08,1372.51,471982,0
+BKNG.US,D,20151021,000000,1378.69,1393.63,1360.18,1364.29,482300,0
+BKNG.US,D,20151022,000000,1371.55,1382,1351.2,1354.47,679600,0
+BKNG.US,D,20151023,000000,1374,1374,1357.3,1366.49,630300,0
+BKNG.US,D,20151026,000000,1375,1429.86,1374.49,1416.32,864600,0
+BKNG.US,D,20151027,000000,1412.36,1424.65,1396.37,1403.28,478900,0
+BKNG.US,D,20151028,000000,1412,1412,1393.97,1404.52,533500,0
+BKNG.US,D,20151029,000000,1410,1428.42,1402.68,1425.65,525700,0
+BKNG.US,D,20151030,000000,1445,1466.08,1436.05,1454.24,994200,0
+BKNG.US,D,20151102,000000,1462.03,1470,1454.57,1467.19,498575,0
+BKNG.US,D,20151103,000000,1461.55,1473.04,1455.19,1464.9,415091,0
+BKNG.US,D,20151104,000000,1465.95,1473.99,1462.75,1469.56,507333,0
+BKNG.US,D,20151105,000000,1475,1476.52,1451.67,1462.64,549400,0
+BKNG.US,D,20151106,000000,1451.4,1459.64,1430,1449.9,1177100,0
+BKNG.US,D,20151109,000000,1362.3,1386.98,1303.44,1311.15,2652348,0
+BKNG.US,D,20151110,000000,1302.06,1327.84,1302.06,1323.54,927800,0
+BKNG.US,D,20151111,000000,1325.55,1335,1315.51,1329.58,596800,0
+BKNG.US,D,20151112,000000,1321,1336.26,1312.99,1314.01,561200,0
+BKNG.US,D,20151113,000000,1311,1319.3,1294.64,1297.75,779900,0
+BKNG.US,D,20151116,000000,1278.14,1279.99,1230.21,1266.87,1708400,0
+BKNG.US,D,20151117,000000,1274.01,1280,1250,1258.79,899200,0
+BKNG.US,D,20151118,000000,1267.1,1287.36,1252.01,1278.5,804400,0
+BKNG.US,D,20151119,000000,1286.83,1299.78,1282.12,1284.65,555700,0
+BKNG.US,D,20151120,000000,1294.42,1296,1270,1281.53,626800,0
+BKNG.US,D,20151123,000000,1285,1292.76,1256,1264.32,486900,0
+BKNG.US,D,20151124,000000,1244.3,1246.56,1212,1240.18,1390400,0
+BKNG.US,D,20151125,000000,1245,1256,1242.9,1245.75,420900,0
+BKNG.US,D,20151127,000000,1248.81,1250.56,1235.62,1244.99,278900,0
+BKNG.US,D,20151130,000000,1246.41,1266.69,1244.18,1248.85,539200,0
+BKNG.US,D,20151201,000000,1258.8,1285.55,1255.5,1282.5,682714,0
+BKNG.US,D,20151202,000000,1286.74,1297.2,1272.12,1275.44,426323,0
+BKNG.US,D,20151203,000000,1284.19,1295.42,1271.17,1280.08,666714,0
+BKNG.US,D,20151204,000000,1283.88,1302.87,1283.88,1300.48,556200,0
+BKNG.US,D,20151207,000000,1300.31,1309.79,1293.08,1302.42,409700,0
+BKNG.US,D,20151208,000000,1287.85,1309.93,1281.17,1303.97,339080,0
+BKNG.US,D,20151209,000000,1301.49,1314.96,1285.09,1294.99,384300,0
+BKNG.US,D,20151210,000000,1300,1307.28,1286.69,1306.5,461700,0
+BKNG.US,D,20151211,000000,1290.53,1299.74,1282.19,1285.33,535800,0
+BKNG.US,D,20151214,000000,1288.64,1301.89,1276.06,1297.88,369372,0
+BKNG.US,D,20151215,000000,1303.65,1331.18,1301.92,1323.73,709200,0
+BKNG.US,D,20151216,000000,1332.79,1337.29,1315,1332.31,413300,0
+BKNG.US,D,20151217,000000,1341.99,1341.99,1312.69,1313.74,504900,0
+BKNG.US,D,20151218,000000,1306.12,1312.97,1283.74,1285.67,882200,0
+BKNG.US,D,20151221,000000,1292.88,1299.56,1264.13,1275.71,464400,0
+BKNG.US,D,20151222,000000,1282.9,1282.9,1266.09,1277.49,303321,0
+BKNG.US,D,20151223,000000,1284,1284.95,1267.22,1279.05,268600,0
+BKNG.US,D,20151224,000000,1278.5,1280.52,1272.01,1273.07,159323,0
+BKNG.US,D,20151228,000000,1266.99,1274.74,1253.2,1272.96,266442,0
+BKNG.US,D,20151229,000000,1278,1304,1277.01,1302.4,404797,0
+BKNG.US,D,20151230,000000,1299,1301.67,1288.07,1289.16,167498,0
+BKNG.US,D,20151231,000000,1285.58,1287.9,1271.51,1274.95,218922,0
+BKNG.US,D,20160104,000000,1256,1258.85,1228,1245.37,518505,0
+BKNG.US,D,20160105,000000,1236.28,1247.47,1201.08,1210.69,829199,0
+BKNG.US,D,20160106,000000,1186,1212.28,1185,1196.71,489754,0
+BKNG.US,D,20160107,000000,1171.97,1194.49,1154.28,1167.19,869963,0
+BKNG.US,D,20160108,000000,1172.51,1182.41,1135,1136.96,728004,0
+BKNG.US,D,20160111,000000,1136,1147.98,1120.01,1136.28,635296,0
+BKNG.US,D,20160112,000000,1141.83,1160.5,1133.08,1148.92,661894,0
+BKNG.US,D,20160113,000000,1155.99,1156.98,1076.35,1098.9,822008,0
+BKNG.US,D,20160114,000000,1098.21,1136.71,1065,1121.38,1098479,0
+BKNG.US,D,20160115,000000,1076,1110.83,1075.15,1086.74,802862,0
+BKNG.US,D,20160119,000000,1099.42,1117,1078.42,1094.5,679900,0
+BKNG.US,D,20160120,000000,1075,1098.62,1039.26,1081.33,760949,0
+BKNG.US,D,20160121,000000,1084.36,1111,1067.06,1089.14,360797,0
+BKNG.US,D,20160122,000000,1111.83,1126.57,1104.14,1118.11,499935,0
+BKNG.US,D,20160125,000000,1117.41,1126.56,1097.88,1097.93,269081,0
+BKNG.US,D,20160126,000000,1097.11,1124.7,1070.1,1111.54,543041,0
+BKNG.US,D,20160127,000000,1079.58,1093.13,1038.14,1043.7,821750,0
+BKNG.US,D,20160128,000000,1058.79,1059.72,1015.15,1043.13,855802,0
+BKNG.US,D,20160129,000000,1045.4,1074.66,1030.27,1064.97,744007,0
+BKNG.US,D,20160201,000000,1063,1094.79,1056.25,1084.87,412037,0
+BKNG.US,D,20160202,000000,1070,1084.15,1056.54,1066.79,463051,0
+BKNG.US,D,20160203,000000,1070.25,1072.34,1020.43,1049.16,532428,0
+BKNG.US,D,20160204,000000,1044.79,1073.65,1023.25,1069.1,555748,0
+BKNG.US,D,20160205,000000,1063.1,1064.05,1010.69,1015.55,870724,0
+BKNG.US,D,20160208,000000,996.49,1000,954.83,973.8,875672,0
+BKNG.US,D,20160209,000000,958.43,1003.74,954.02,991.29,782139,0
+BKNG.US,D,20160210,000000,1004.92,1047.99,1002.3,1032.77,779397,0
+BKNG.US,D,20160211,000000,1054,1063.63,1028.53,1055.24,852104,0
+BKNG.US,D,20160212,000000,1066.88,1078.89,1050.56,1058.01,591722,0
+BKNG.US,D,20160216,000000,1075.89,1115.84,1072.27,1110.68,837916,0
+BKNG.US,D,20160217,000000,1245,1246.61,1220.15,1235.56,1864982,0
+BKNG.US,D,20160218,000000,1245,1257.23,1236.38,1251.95,981190,0
+BKNG.US,D,20160219,000000,1238.28,1284.99,1236.53,1283.74,755125,0
+BKNG.US,D,20160222,000000,1286.56,1291.44,1268,1288.42,576785,0
+BKNG.US,D,20160223,000000,1278.3,1288.4,1258.71,1261.89,401639,0
+BKNG.US,D,20160224,000000,1248.1,1264.85,1222.71,1264.21,633732,0
+BKNG.US,D,20160225,000000,1263.25,1271.98,1247.04,1263.41,617350,0
+BKNG.US,D,20160226,000000,1268.75,1273.34,1244.4,1254.27,459557,0
+BKNG.US,D,20160229,000000,1250.3,1282.64,1248.49,1265.21,466440,0
+BKNG.US,D,20160301,000000,1283.59,1296.57,1277.96,1295.92,375463,0
+BKNG.US,D,20160302,000000,1297.36,1301.63,1281.55,1301.37,287410,0
+BKNG.US,D,20160303,000000,1296.68,1305.84,1288.65,1303.04,311106,0
+BKNG.US,D,20160304,000000,1306.53,1308.96,1286.06,1297.71,579368,0
+BKNG.US,D,20160307,000000,1281.4,1296.29,1281.4,1291.43,341812,0
+BKNG.US,D,20160308,000000,1284,1298.94,1280.59,1282.77,265939,0
+BKNG.US,D,20160309,000000,1280,1291.9,1263.42,1291.89,301107,0
+BKNG.US,D,20160310,000000,1295.81,1306,1274.5,1293.77,431334,0
+BKNG.US,D,20160311,000000,1307.4,1328.1,1300.6,1326.87,463620,0
+BKNG.US,D,20160314,000000,1320.22,1341.3,1317.59,1325.73,490886,0
+BKNG.US,D,20160315,000000,1315.15,1339,1315.15,1332.13,383006,0
+BKNG.US,D,20160316,000000,1328.2,1357.9,1325,1350.99,536150,0
+BKNG.US,D,20160317,000000,1341.7,1356.33,1337.11,1346.86,390106,0
+BKNG.US,D,20160318,000000,1353,1361.63,1338.3,1344.22,473016,0
+BKNG.US,D,20160321,000000,1340.95,1351,1333.36,1350.51,256898,0
+BKNG.US,D,20160322,000000,1311,1328.15,1306,1319.41,840773,0
+BKNG.US,D,20160323,000000,1322.91,1323.84,1300,1306.11,447934,0
+BKNG.US,D,20160324,000000,1300,1304.44,1291.63,1301.19,383675,0
+BKNG.US,D,20160328,000000,1301.35,1304.71,1271.01,1287.03,310206,0
+BKNG.US,D,20160329,000000,1281.2,1313.9,1281.2,1307.89,230156,0
+BKNG.US,D,20160330,000000,1316.9,1323.09,1311.04,1317.03,256004,0
+BKNG.US,D,20160331,000000,1312.31,1314.99,1288.33,1288.96,338979,0
+BKNG.US,D,20160401,000000,1278,1301.72,1273,1299.7,413720,0
+BKNG.US,D,20160404,000000,1297.55,1298.2,1276.29,1281.76,279879,0
+BKNG.US,D,20160405,000000,1270,1287.86,1265.56,1279.08,240256,0
+BKNG.US,D,20160406,000000,1280.22,1294.88,1273.21,1293.01,225357,0
+BKNG.US,D,20160407,000000,1291.47,1292.33,1271.45,1276.5,266577,0
+BKNG.US,D,20160408,000000,1282.78,1283.55,1271.31,1274.15,212160,0
+BKNG.US,D,20160411,000000,1281.95,1288.39,1263.21,1264.63,198740,0
+BKNG.US,D,20160412,000000,1268.55,1304.58,1255.11,1300.28,289816,0
+BKNG.US,D,20160413,000000,1310.35,1329.94,1300.5,1317.76,431138,0
+BKNG.US,D,20160414,000000,1323,1340,1319,1336.39,361360,0
+BKNG.US,D,20160415,000000,1333.67,1335.11,1320.76,1331.9,355359,0
+BKNG.US,D,20160418,000000,1328.89,1369.03,1328.89,1353.37,457718,0
+BKNG.US,D,20160419,000000,1359.88,1360,1333.29,1345.78,299706,0
+BKNG.US,D,20160420,000000,1346.6,1364.33,1338.33,1350,287897,0
+BKNG.US,D,20160421,000000,1343.31,1357.43,1337,1340,186085,0
+BKNG.US,D,20160422,000000,1331,1349.57,1331,1338.5,397510,0
+BKNG.US,D,20160425,000000,1332,1341,1323.45,1335.27,345198,0
+BKNG.US,D,20160426,000000,1334,1336.83,1321.49,1333.95,224781,0
+BKNG.US,D,20160427,000000,1331.75,1357,1327,1354,269596,0
+BKNG.US,D,20160428,000000,1330,1355.91,1310.15,1317.59,525997,0
+BKNG.US,D,20160429,000000,1332.41,1368.46,1332.41,1343.66,718955,0
+BKNG.US,D,20160502,000000,1349,1358.78,1325,1356.69,353522,0
+BKNG.US,D,20160503,000000,1346.22,1358.54,1335.08,1354.64,648950,0
+BKNG.US,D,20160504,000000,1258,1266,1205.25,1253.04,2169243,0
+BKNG.US,D,20160505,000000,1253.88,1263.92,1239.02,1240.85,706142,0
+BKNG.US,D,20160506,000000,1231.01,1253,1231.01,1250.1,410279,0
+BKNG.US,D,20160509,000000,1250.1,1253,1231.12,1245,262701,0
+BKNG.US,D,20160510,000000,1252.75,1274.55,1250.51,1268.27,373566,0
+BKNG.US,D,20160511,000000,1266.68,1274.14,1260,1267.32,352756,0
+BKNG.US,D,20160512,000000,1273.49,1290.2,1270.22,1282.25,467286,0
+BKNG.US,D,20160513,000000,1274,1289,1271.01,1278.64,327857,0
+BKNG.US,D,20160516,000000,1281.95,1289.45,1269.06,1283.47,308855,0
+BKNG.US,D,20160517,000000,1284.89,1295.95,1274.16,1277.87,271328,0
+BKNG.US,D,20160518,000000,1271.21,1288,1255.38,1267.27,247536,0
+BKNG.US,D,20160519,000000,1250.78,1258.9,1233.89,1250.31,462205,0
+BKNG.US,D,20160520,000000,1254.21,1258.83,1245.68,1249.29,311019,0
+BKNG.US,D,20160523,000000,1246.35,1253.92,1234.72,1237.49,293886,0
+BKNG.US,D,20160524,000000,1237.86,1262.66,1236.95,1256.63,279896,0
+BKNG.US,D,20160525,000000,1258.51,1277.23,1251,1270.17,219279,0
+BKNG.US,D,20160526,000000,1270.93,1279.99,1261.57,1269.02,187757,0
+BKNG.US,D,20160527,000000,1267.02,1273.6,1262.5,1273,218143,0
+BKNG.US,D,20160531,000000,1278.45,1286.35,1255,1264.33,350114,0
+BKNG.US,D,20160601,000000,1259.06,1282.57,1249.51,1278,356769,0
+BKNG.US,D,20160602,000000,1279.4,1290.35,1272.17,1290,293894,0
+BKNG.US,D,20160603,000000,1280.79,1303.77,1276.05,1301.71,422890,0
+BKNG.US,D,20160606,000000,1302.52,1351.74,1299.08,1349.1,587248,0
+BKNG.US,D,20160607,000000,1348.01,1373.98,1345.01,1360,628989,0
+BKNG.US,D,20160608,000000,1360,1368.9,1352.01,1354.83,353009,0
+BKNG.US,D,20160609,000000,1347.02,1351.31,1336.31,1340.07,321027,0
+BKNG.US,D,20160610,000000,1327.61,1331.36,1315.4,1318.9,335128,0
+BKNG.US,D,20160613,000000,1313.5,1337.96,1312.69,1315.47,281379,0
+BKNG.US,D,20160614,000000,1310.91,1321,1291.02,1304.1,368516,0
+BKNG.US,D,20160615,000000,1306.1,1319,1302.27,1305.42,290715,0
+BKNG.US,D,20160616,000000,1304,1335,1303.39,1324,419195,0
+BKNG.US,D,20160617,000000,1324.2,1324.2,1304.01,1309.25,349120,0
+BKNG.US,D,20160620,000000,1323.64,1359.9,1322.3,1341.96,513529,0
+BKNG.US,D,20160621,000000,1344.35,1351,1329.29,1343.05,319559,0
+BKNG.US,D,20160622,000000,1373.25,1374.5,1352.33,1360.25,463658,0
+BKNG.US,D,20160623,000000,1374,1394,1371,1390.31,455856,0
+BKNG.US,D,20160624,000000,1293.78,1313.77,1217.33,1232.14,2632877,0
+BKNG.US,D,20160627,000000,1220.12,1233.91,1148.06,1186.05,1533221,0
+BKNG.US,D,20160628,000000,1217.98,1235.7,1188.85,1204.25,869948,0
+BKNG.US,D,20160629,000000,1220,1248.96,1216,1239.41,517899,0
+BKNG.US,D,20160630,000000,1271.25,1275.57,1240.01,1248.41,652293,0
+BKNG.US,D,20160701,000000,1249.01,1275.7,1245.51,1267.37,444196,0
+BKNG.US,D,20160705,000000,1259.56,1275.05,1246.21,1275.03,405168,0
+BKNG.US,D,20160706,000000,1269.86,1294.43,1260,1292.04,385843,0
+BKNG.US,D,20160707,000000,1289.64,1305.94,1289.64,1297.26,353289,0
+BKNG.US,D,20160708,000000,1306.94,1330.62,1304.22,1329.46,536582,0
+BKNG.US,D,20160711,000000,1342.9,1360.99,1341.49,1351.1,513556,0
+BKNG.US,D,20160712,000000,1362,1366.99,1334.01,1345.43,322718,0
+BKNG.US,D,20160713,000000,1342.38,1359.71,1337.89,1338.65,241996,0
+BKNG.US,D,20160714,000000,1345.26,1351,1340.25,1346.18,190289,0
+BKNG.US,D,20160715,000000,1327.89,1334,1322.59,1330.57,394536,0
+BKNG.US,D,20160718,000000,1332.5,1349.43,1328.1,1341.36,203986,0
+BKNG.US,D,20160719,000000,1332,1338.59,1325,1327,283864,0
+BKNG.US,D,20160720,000000,1330.11,1362.99,1323.68,1352.83,532878,0
+BKNG.US,D,20160721,000000,1349.01,1350.8,1325.82,1332.5,394567,0
+BKNG.US,D,20160722,000000,1336.23,1336.7,1323.07,1327.4,293200,0
+BKNG.US,D,20160725,000000,1330.45,1330.73,1305.09,1321.67,511923,0
+BKNG.US,D,20160726,000000,1322.75,1331.32,1316.03,1324.53,335009,0
+BKNG.US,D,20160727,000000,1319.4,1340,1315.46,1324.48,414323,0
+BKNG.US,D,20160728,000000,1310,1329.87,1310,1326.1,335573,0
+BKNG.US,D,20160729,000000,1314.99,1353.99,1313.42,1350.81,1028178,0
+BKNG.US,D,20160801,000000,1353.73,1363.59,1342.4,1355.02,372134,0
+BKNG.US,D,20160802,000000,1353.31,1363,1325.72,1345.38,429139,0
+BKNG.US,D,20160803,000000,1341.6,1376.68,1336.03,1371.14,618241,0
+BKNG.US,D,20160804,000000,1358.4,1363.68,1344.32,1359.99,720453,0
+BKNG.US,D,20160805,000000,1435,1435,1406.99,1414.22,1040511,0
+BKNG.US,D,20160808,000000,1415.54,1417.24,1402.02,1405,509301,0
+BKNG.US,D,20160809,000000,1404.51,1409.4,1398.25,1407.01,283506,0
+BKNG.US,D,20160810,000000,1411,1412,1401.05,1406.28,189499,0
+BKNG.US,D,20160811,000000,1408.75,1416.43,1405.37,1406.92,224817,0
+BKNG.US,D,20160812,000000,1400.95,1408.34,1400.95,1407.98,198771,0
+BKNG.US,D,20160815,000000,1408,1412.1,1396.75,1399.16,282273,0
+BKNG.US,D,20160816,000000,1397.95,1410.37,1392.44,1408.66,241080,0
+BKNG.US,D,20160817,000000,1408.66,1429.27,1404.03,1427.2,335750,0
+BKNG.US,D,20160818,000000,1440,1449.9,1437.5,1443.07,344801,0
+BKNG.US,D,20160819,000000,1438,1443.07,1428.08,1432,343136,0
+BKNG.US,D,20160822,000000,1434.44,1434.45,1421,1423.99,380803,0
+BKNG.US,D,20160823,000000,1425.32,1433,1419.5,1422.47,209699,0
+BKNG.US,D,20160824,000000,1419.21,1429.53,1404.01,1410.18,280008,0
+BKNG.US,D,20160825,000000,1404.13,1418.6,1404.13,1415.55,269546,0
+BKNG.US,D,20160826,000000,1415.55,1429.69,1410.5,1419.79,281564,0
+BKNG.US,D,20160829,000000,1423,1433.97,1419.76,1425.19,189270,0
+BKNG.US,D,20160830,000000,1422.69,1430.51,1412,1416.55,121186,0
+BKNG.US,D,20160831,000000,1414.15,1418.41,1408,1416.73,103780,0
+BKNG.US,D,20160901,000000,1422.5,1424.37,1408.53,1418.59,197164,0
+BKNG.US,D,20160902,000000,1427,1429.98,1415.76,1422.85,180518,0
+BKNG.US,D,20160906,000000,1421.92,1436.79,1416.25,1436.79,220998,0
+BKNG.US,D,20160907,000000,1434.75,1447.32,1429.83,1444.1,180882,0
+BKNG.US,D,20160908,000000,1443.33,1454.11,1441.93,1445.83,239102,0
+BKNG.US,D,20160909,000000,1432.66,1443,1413.23,1413.9,293609,0
+BKNG.US,D,20160912,000000,1402.67,1443.13,1402.67,1436.21,340113,0
+BKNG.US,D,20160913,000000,1426,1439.99,1405.53,1415.63,362356,0
+BKNG.US,D,20160914,000000,1418.7,1431.2,1416.01,1429.38,326363,0
+BKNG.US,D,20160915,000000,1431.98,1458.91,1426.16,1457.22,551713,0
+BKNG.US,D,20160916,000000,1453.31,1462.91,1442.22,1460.05,611457,0
+BKNG.US,D,20160919,000000,1469,1473.17,1446.55,1448.06,433321,0
+BKNG.US,D,20160920,000000,1457.89,1459.53,1440,1449.41,194141,0
+BKNG.US,D,20160921,000000,1452.64,1464.69,1442.51,1464,374005,0
+BKNG.US,D,20160922,000000,1464.85,1469.93,1458,1465.87,228540,0
+BKNG.US,D,20160923,000000,1465,1465,1452.41,1456.76,200745,0
+BKNG.US,D,20160926,000000,1452.62,1453.77,1440.23,1447.15,230609,0
+BKNG.US,D,20160927,000000,1446.65,1460.52,1441.22,1453.49,317720,0
+BKNG.US,D,20160928,000000,1459.48,1461.56,1449.25,1458.85,250188,0
+BKNG.US,D,20160929,000000,1459.01,1481.78,1455.31,1472.93,468052,0
+BKNG.US,D,20160930,000000,1478.07,1480.69,1463.92,1471.49,402678,0
+BKNG.US,D,20161003,000000,1463.83,1490.43,1459.42,1486.72,366720,0
+BKNG.US,D,20161004,000000,1494.35,1498.83,1483.02,1489.02,334371,0
+BKNG.US,D,20161005,000000,1493.56,1501.79,1490,1497.58,272340,0
+BKNG.US,D,20161006,000000,1492.73,1497.26,1485.28,1490.44,258017,0
+BKNG.US,D,20161007,000000,1498.74,1498.74,1478.01,1479.82,300268,0
+BKNG.US,D,20161010,000000,1481,1486.59,1470.24,1475.18,337612,0
+BKNG.US,D,20161011,000000,1470,1475.52,1455.01,1459.02,284161,0
+BKNG.US,D,20161012,000000,1458,1469.3,1452.81,1454.84,188090,0
+BKNG.US,D,20161013,000000,1445.8,1449.16,1429.58,1442.52,351024,0
+BKNG.US,D,20161014,000000,1450,1456.35,1435.05,1439.57,241734,0
+BKNG.US,D,20161017,000000,1436.63,1443.36,1429.6,1437.65,186891,0
+BKNG.US,D,20161018,000000,1450.63,1459.9,1446.51,1454.97,238073,0
+BKNG.US,D,20161019,000000,1457.35,1474.7,1455.21,1469.2,210312,0
+BKNG.US,D,20161020,000000,1473.93,1473.99,1461.01,1468.29,191730,0
+BKNG.US,D,20161021,000000,1460.77,1468,1455.5,1467.36,292263,0
+BKNG.US,D,20161024,000000,1478.21,1479.83,1465.48,1471.8,271244,0
+BKNG.US,D,20161025,000000,1466.24,1481.85,1465.87,1479.03,319374,0
+BKNG.US,D,20161026,000000,1475,1477.55,1465.48,1469.16,409216,0
+BKNG.US,D,20161027,000000,1475.1,1480,1461.08,1463.02,331248,0
+BKNG.US,D,20161028,000000,1465.08,1483,1460,1474.82,593492,0
+BKNG.US,D,20161031,000000,1478.3,1479.61,1472.28,1474.23,284405,0
+BKNG.US,D,20161101,000000,1474.23,1480.01,1453.93,1467,562866,0
+BKNG.US,D,20161102,000000,1468.48,1469.55,1441.79,1445.33,540224,0
+BKNG.US,D,20161103,000000,1449.35,1456.52,1435.41,1438.1,367738,0
+BKNG.US,D,20161104,000000,1429.05,1442.14,1422.19,1424.28,435291,0
+BKNG.US,D,20161107,000000,1437.45,1485.2,1435.79,1480.33,1147595,0
+BKNG.US,D,20161108,000000,1540,1589.21,1540,1578.13,1535314,0
+BKNG.US,D,20161109,000000,1565,1575,1546.58,1570.26,893408,0
+BKNG.US,D,20161110,000000,1584.44,1600.93,1520.3,1554.32,1047054,0
+BKNG.US,D,20161111,000000,1548.1,1557.7,1530.87,1540.65,634823,0
+BKNG.US,D,20161114,000000,1540.46,1541.93,1482.23,1489.18,801850,0
+BKNG.US,D,20161115,000000,1499.97,1507.77,1485.6,1497.45,669081,0
+BKNG.US,D,20161116,000000,1492.39,1517,1488.23,1503.23,356282,0
+BKNG.US,D,20161117,000000,1502.54,1530.95,1500.19,1512.9,393942,0
+BKNG.US,D,20161118,000000,1512.28,1529,1504.53,1507.35,370135,0
+BKNG.US,D,20161121,000000,1512,1531.03,1507.2,1524.18,270917,0
+BKNG.US,D,20161122,000000,1530.25,1535.9,1525.64,1535.42,301364,0
+BKNG.US,D,20161123,000000,1530.92,1533.56,1510.89,1520.99,308782,0
+BKNG.US,D,20161125,000000,1523.12,1527.99,1511.4,1521.68,171399,0
+BKNG.US,D,20161128,000000,1517.3,1536,1513.11,1525.07,332782,0
+BKNG.US,D,20161129,000000,1528.65,1532.9,1515,1520.27,323043,0
+BKNG.US,D,20161130,000000,1523.25,1528.58,1500.21,1502.63,304882,0
+BKNG.US,D,20161201,000000,1501.69,1504.12,1468.97,1479.66,543529,0
+BKNG.US,D,20161202,000000,1481.48,1488.8,1466.98,1473,326295,0
+BKNG.US,D,20161205,000000,1476.19,1502.87,1475.23,1499.76,342223,0
+BKNG.US,D,20161206,000000,1506.96,1508.09,1493.99,1504.82,241838,0
+BKNG.US,D,20161207,000000,1504.69,1527.8,1501.87,1527.04,374821,0
+BKNG.US,D,20161208,000000,1535.36,1551.77,1522.76,1548.91,466955,0
+BKNG.US,D,20161209,000000,1555.5,1559.18,1549.94,1557.98,327652,0
+BKNG.US,D,20161212,000000,1560.55,1566.63,1528.57,1536.78,393649,0
+BKNG.US,D,20161213,000000,1545.19,1560,1538.26,1540.11,371291,0
+BKNG.US,D,20161214,000000,1542.74,1549.13,1525.72,1528.44,279531,0
+BKNG.US,D,20161215,000000,1520,1523,1500.57,1501.88,550135,0
+BKNG.US,D,20161216,000000,1507.5,1507.97,1473.13,1484.28,694001,0
+BKNG.US,D,20161219,000000,1484.27,1501.47,1477.99,1488.83,388067,0
+BKNG.US,D,20161220,000000,1488.06,1503.96,1483.98,1502.25,300373,0
+BKNG.US,D,20161221,000000,1498.11,1512.71,1495,1505.76,284240,0
+BKNG.US,D,20161222,000000,1501.4,1503.18,1475.42,1481.34,397329,0
+BKNG.US,D,20161223,000000,1477.54,1490.08,1470.34,1486.2,264364,0
+BKNG.US,D,20161227,000000,1490.01,1503.39,1486.43,1493.42,190268,0
+BKNG.US,D,20161228,000000,1494.73,1496.05,1476.48,1480.46,238745,0
+BKNG.US,D,20161229,000000,1477.21,1487.43,1473.35,1480.35,190638,0
+BKNG.US,D,20161230,000000,1483.49,1483.49,1462.34,1466.06,407379,0
+BKNG.US,D,20170103,000000,1476.91,1487.36,1459.49,1477.57,452146,0
+BKNG.US,D,20170104,000000,1484.64,1493.65,1480.75,1487.29,379339,0
+BKNG.US,D,20170105,000000,1489.89,1504.94,1489.89,1503.7,443243,0
+BKNG.US,D,20170106,000000,1501.54,1526.47,1501.21,1520.57,464083,0
+BKNG.US,D,20170109,000000,1518,1538.77,1518,1529.64,389742,0
+BKNG.US,D,20170110,000000,1534.96,1544.56,1529.5,1535.24,298078,0
+BKNG.US,D,20170111,000000,1532.21,1546.67,1527.02,1536.11,395221,0
+BKNG.US,D,20170112,000000,1531.56,1539.93,1516,1538.59,300078,0
+BKNG.US,D,20170113,000000,1535.75,1548.95,1531.26,1545.29,298757,0
+BKNG.US,D,20170117,000000,1544,1546.99,1534.01,1540.13,305535,0
+BKNG.US,D,20170118,000000,1545.22,1547.25,1529.21,1541.86,234477,0
+BKNG.US,D,20170119,000000,1541.4,1549,1532.72,1539.02,276338,0
+BKNG.US,D,20170120,000000,1547.56,1547.56,1528.01,1545.01,556859,0
+BKNG.US,D,20170123,000000,1541.47,1555.73,1534.63,1554.99,424983,0
+BKNG.US,D,20170124,000000,1558.38,1566.06,1552.13,1563.33,337300,0
+BKNG.US,D,20170125,000000,1569,1581.47,1565.26,1578.82,300072,0
+BKNG.US,D,20170126,000000,1576.56,1587.51,1575.45,1581.44,285487,0
+BKNG.US,D,20170127,000000,1581,1605.47,1577.67,1602.92,419866,0
+BKNG.US,D,20170130,000000,1598.65,1603.58,1571,1602.31,464345,0
+BKNG.US,D,20170131,000000,1599,1599.41,1569.03,1575.13,497934,0
+BKNG.US,D,20170201,000000,1584.09,1586.59,1562.86,1575.31,323740,0
+BKNG.US,D,20170202,000000,1570.03,1585.45,1567,1573.11,422896,0
+BKNG.US,D,20170203,000000,1576.49,1587.99,1572.81,1583.38,318032,0
+BKNG.US,D,20170206,000000,1581.34,1588.87,1571.32,1587.18,204428,0
+BKNG.US,D,20170207,000000,1590,1598.93,1588,1598.7,278767,0
+BKNG.US,D,20170208,000000,1595.18,1604.3,1589,1601.19,353480,0
+BKNG.US,D,20170209,000000,1602.84,1616.08,1598.05,1611.83,403893,0
+BKNG.US,D,20170210,000000,1617.47,1649.65,1614.02,1646.51,806461,0
+BKNG.US,D,20170213,000000,1652,1652,1640,1646.18,411309,0
+BKNG.US,D,20170214,000000,1646.18,1646.31,1630.34,1636.53,367117,0
+BKNG.US,D,20170215,000000,1631.3,1651.27,1628,1648.95,250483,0
+BKNG.US,D,20170216,000000,1647.45,1658.97,1642.5,1648.88,290694,0
+BKNG.US,D,20170217,000000,1648.78,1648.78,1634.06,1637.4,402333,0
+BKNG.US,D,20170221,000000,1642.98,1657.24,1637.42,1647,430792,0
+BKNG.US,D,20170222,000000,1641.52,1653.46,1639,1651.74,272321,0
+BKNG.US,D,20170223,000000,1661.9,1664.99,1633.4,1637.26,403973,0
+BKNG.US,D,20170224,000000,1627.55,1640.68,1622.02,1630.82,536213,0
+BKNG.US,D,20170227,000000,1634.12,1635.32,1612.41,1632.17,569372,0
+BKNG.US,D,20170228,000000,1703.89,1748.39,1698.1,1724.29,1545129,0
+BKNG.US,D,20170301,000000,1741,1742.02,1726.23,1732.31,597176,0
+BKNG.US,D,20170302,000000,1737.52,1747.26,1730.8,1734.37,488205,0
+BKNG.US,D,20170303,000000,1731,1742,1731,1734.05,273273,0
+BKNG.US,D,20170306,000000,1730,1736.85,1727,1730.21,316859,0
+BKNG.US,D,20170307,000000,1720,1737.62,1720,1736.46,274996,0
+BKNG.US,D,20170308,000000,1735.2,1749.64,1731.67,1743.49,416471,0
+BKNG.US,D,20170309,000000,1738.15,1756.32,1738.15,1749.42,409355,0
+BKNG.US,D,20170310,000000,1757.14,1759.17,1750.81,1754.24,325257,0
+BKNG.US,D,20170313,000000,1758.71,1772.49,1754.94,1767.12,327936,0
+BKNG.US,D,20170314,000000,1767.93,1769.86,1756.24,1769,321166,0
+BKNG.US,D,20170315,000000,1772.78,1773.38,1759.78,1767.98,353244,0
+BKNG.US,D,20170316,000000,1771,1775,1768.94,1773.98,302241,0
+BKNG.US,D,20170317,000000,1774.73,1774.73,1766.78,1772.63,402859,0
+BKNG.US,D,20170320,000000,1773.5,1776.69,1762.57,1765.44,262391,0
+BKNG.US,D,20170321,000000,1772,1772,1744.08,1747.14,432755,0
+BKNG.US,D,20170322,000000,1747.14,1754.9,1739,1751.99,278518,0
+BKNG.US,D,20170323,000000,1752.95,1758.8,1747.67,1748.33,220854,0
+BKNG.US,D,20170324,000000,1753.6,1757.49,1748.19,1753.11,295607,0
+BKNG.US,D,20170327,000000,1736,1774.34,1733,1772,392619,0
+BKNG.US,D,20170328,000000,1767.65,1798.75,1766.51,1788.45,439700,0
+BKNG.US,D,20170329,000000,1789.83,1797.46,1783.3,1785.05,285887,0
+BKNG.US,D,20170330,000000,1788.48,1795.56,1779.64,1789.2,262715,0
+BKNG.US,D,20170331,000000,1784.74,1790.78,1778.78,1779.97,396374,0
+BKNG.US,D,20170403,000000,1776.26,1785,1766.01,1773.99,360029,0
+BKNG.US,D,20170404,000000,1772.99,1774.5,1761.41,1767.38,256802,0
+BKNG.US,D,20170405,000000,1770.66,1787.57,1758.75,1761.77,311386,0
+BKNG.US,D,20170406,000000,1764.75,1774.94,1755.37,1773.52,278063,0
+BKNG.US,D,20170407,000000,1773.94,1773.99,1761.26,1769.56,289700,0
+BKNG.US,D,20170410,000000,1770,1782.12,1767.2,1775.97,236102,0
+BKNG.US,D,20170411,000000,1770.01,1780.55,1756.6,1768.4,353316,0
+BKNG.US,D,20170412,000000,1774.58,1774.9,1750.01,1750.01,369379,0
+BKNG.US,D,20170413,000000,1754.63,1757.18,1738.35,1738.77,385735,0
+BKNG.US,D,20170417,000000,1743,1772.85,1739.7,1770.61,395593,0
+BKNG.US,D,20170418,000000,1768.59,1770.99,1755.39,1763.31,282368,0
+BKNG.US,D,20170419,000000,1766.9,1771.24,1757.41,1763.2,267721,0
+BKNG.US,D,20170420,000000,1764.27,1771.86,1760.24,1760.8,326403,0
+BKNG.US,D,20170421,000000,1759.9,1765.97,1746.37,1752.01,415841,0
+BKNG.US,D,20170424,000000,1778.46,1805.78,1773.9,1798.62,852080,0
+BKNG.US,D,20170425,000000,1807.78,1807.78,1795.31,1799.09,356359,0
+BKNG.US,D,20170426,000000,1799.2,1806.05,1793.2,1804.12,321354,0
+BKNG.US,D,20170427,000000,1807,1839.56,1800.28,1835.87,435851,0
+BKNG.US,D,20170428,000000,1851.49,1858.61,1838.49,1846.82,477366,0
+BKNG.US,D,20170501,000000,1849.9,1890.83,1849.9,1869.92,481473,0
+BKNG.US,D,20170502,000000,1874.38,1882.97,1862.45,1880.52,259658,0
+BKNG.US,D,20170503,000000,1884.65,1884.99,1865.47,1876.79,301081,0
+BKNG.US,D,20170504,000000,1880,1917.9,1870.58,1910.41,675737,0
+BKNG.US,D,20170505,000000,1918,1922.26,1897.38,1903.65,580275,0
+BKNG.US,D,20170508,000000,1907,1927.13,1896,1903.91,584712,0
+BKNG.US,D,20170509,000000,1911.44,1915.97,1898.04,1911.13,767539,0
+BKNG.US,D,20170510,000000,1853.78,1853.78,1801,1824.77,1760793,0
+BKNG.US,D,20170511,000000,1819.75,1824.76,1800.71,1813.56,774917,0
+BKNG.US,D,20170512,000000,1824.33,1827.57,1814,1818.18,638516,0
+BKNG.US,D,20170515,000000,1817.97,1827.27,1811,1813.81,513360,0
+BKNG.US,D,20170516,000000,1819.83,1835.22,1817.56,1829.8,486656,0
+BKNG.US,D,20170517,000000,1818.44,1820.46,1793.6,1795.69,621811,0
+BKNG.US,D,20170518,000000,1795,1814.17,1791.4,1796.03,502975,0
+BKNG.US,D,20170519,000000,1800,1822.22,1799.67,1808.28,457581,0
+BKNG.US,D,20170522,000000,1815.9,1832.46,1813.37,1828.42,367206,0
+BKNG.US,D,20170523,000000,1825.44,1832.98,1814.5,1827.94,346200,0
+BKNG.US,D,20170524,000000,1829.13,1850,1829.13,1848.74,408720,0
+BKNG.US,D,20170525,000000,1850,1870.39,1848.4,1860.43,532372,0
+BKNG.US,D,20170526,000000,1861.55,1869.48,1852.64,1863.21,419113,0
+BKNG.US,D,20170530,000000,1857.67,1863.65,1845.6,1857.45,483878,0
+BKNG.US,D,20170531,000000,1862.38,1877.09,1850,1877.09,561767,0
+BKNG.US,D,20170601,000000,1878.25,1894.77,1870.43,1890.83,433812,0
+BKNG.US,D,20170602,000000,1899.04,1902,1881.02,1895.96,462689,0
+BKNG.US,D,20170605,000000,1889.71,1900.25,1888.89,1891.58,327558,0
+BKNG.US,D,20170606,000000,1888.94,1908.92,1886.9,1889.89,459956,0
+BKNG.US,D,20170607,000000,1890.2,1894.84,1878.48,1890.36,380358,0
+BKNG.US,D,20170608,000000,1895.98,1899.13,1884.73,1891,338999,0
+BKNG.US,D,20170609,000000,1890,1895.31,1826.54,1842.12,666914,0
+BKNG.US,D,20170612,000000,1835,1839.47,1781.11,1812.99,1001928,0
+BKNG.US,D,20170613,000000,1825.73,1854.77,1822.62,1843.52,512633,0
+BKNG.US,D,20170614,000000,1845,1855.56,1815.01,1831.61,551479,0
+BKNG.US,D,20170615,000000,1814,1819.59,1791.61,1809.2,625203,0
+BKNG.US,D,20170616,000000,1816.08,1816.08,1797.36,1802.61,524115,0
+BKNG.US,D,20170619,000000,1815.78,1855.9,1812.02,1851.6,562426,0
+BKNG.US,D,20170620,000000,1850,1858.82,1844.22,1850.64,378772,0
+BKNG.US,D,20170621,000000,1854.59,1870,1848.04,1867.78,305813,0
+BKNG.US,D,20170622,000000,1870.8,1874.89,1861,1862.93,277929,0
+BKNG.US,D,20170623,000000,1859.55,1876.62,1855.22,1874.28,359867,0
+BKNG.US,D,20170626,000000,1880,1896.05,1867.64,1876.34,406859,0
+BKNG.US,D,20170627,000000,1871.29,1882.05,1852.61,1858.25,339055,0
+BKNG.US,D,20170628,000000,1864.66,1898.68,1861.75,1890.21,499707,0
+BKNG.US,D,20170629,000000,1881.12,1889.69,1850.5,1876.99,516686,0
+BKNG.US,D,20170630,000000,1884.05,1887.01,1870.04,1870.52,460868,0
+BKNG.US,D,20170703,000000,1877.67,1884.32,1836.08,1843.13,335102,0
+BKNG.US,D,20170705,000000,1845.5,1869.28,1841.37,1866.01,374723,0
+BKNG.US,D,20170706,000000,1851.15,1877.3,1845.01,1872.3,422608,0
+BKNG.US,D,20170707,000000,1873.86,1921.4,1873.86,1918.5,625299,0
+BKNG.US,D,20170710,000000,1920,1936.22,1911.46,1921.82,360830,0
+BKNG.US,D,20170711,000000,1920.89,1933.55,1903.9,1929.15,318406,0
+BKNG.US,D,20170712,000000,1939.22,1951.4,1937,1946.18,344898,0
+BKNG.US,D,20170713,000000,1950,1950,1934.73,1940.7,291308,0
+BKNG.US,D,20170714,000000,1949.47,1955.62,1942.88,1950.22,302764,0
+BKNG.US,D,20170717,000000,1949.11,1955.69,1938.45,1945.46,264664,0
+BKNG.US,D,20170718,000000,1949,1989.04,1948.26,1976.24,503058,0
+BKNG.US,D,20170719,000000,1981.18,1999,1980.42,1992.1,361588,0
+BKNG.US,D,20170720,000000,2000.48,2008.65,1993.17,1999.22,342340,0
+BKNG.US,D,20170721,000000,1993.52,2002.85,1990.18,1994.89,232908,0
+BKNG.US,D,20170724,000000,1994.9,2005.09,1992.46,2002.01,260866,0
+BKNG.US,D,20170725,000000,2004.69,2023.37,1995.35,2016.91,331163,0
+BKNG.US,D,20170726,000000,2019.24,2037,2017.56,2033.21,311747,0
+BKNG.US,D,20170727,000000,2040.05,2043.95,1996,2025.09,486024,0
+BKNG.US,D,20170728,000000,2026.47,2040.63,2007.98,2024.06,496346,0
+BKNG.US,D,20170731,000000,2030,2033,2010.24,2028.5,501741,0
+BKNG.US,D,20170801,000000,2040.09,2041.49,2017.01,2024.59,370922,0
+BKNG.US,D,20170802,000000,2023.45,2025.5,2000,2021.37,352261,0
+BKNG.US,D,20170803,000000,2020.97,2030,2012.55,2027.99,430926,0
+BKNG.US,D,20170804,000000,2031.02,2035.47,2020.29,2032.77,333513,0
+BKNG.US,D,20170807,000000,2034.73,2044.51,2022,2042.07,401249,0
+BKNG.US,D,20170808,000000,2044,2067.99,2035.11,2049,824108,0
+BKNG.US,D,20170809,000000,1910.51,1919.99,1875.08,1906.8,2064086,0
+BKNG.US,D,20170810,000000,1900.22,1903.86,1845.41,1849.62,1009900,0
+BKNG.US,D,20170811,000000,1852.99,1867.4,1845.17,1854.17,620527,0
+BKNG.US,D,20170814,000000,1869.87,1877,1860.76,1873.95,485938,0
+BKNG.US,D,20170815,000000,1879.3,1883.5,1859.05,1860.84,368757,0
+BKNG.US,D,20170816,000000,1869.5,1869.5,1852.3,1855.72,396798,0
+BKNG.US,D,20170817,000000,1854.47,1854.63,1811.28,1812.97,636912,0
+BKNG.US,D,20170818,000000,1809.62,1820,1801,1810,485742,0
+BKNG.US,D,20170821,000000,1807.4,1820.25,1787,1801.54,462506,0
+BKNG.US,D,20170822,000000,1812.5,1821.18,1803.91,1818.2,475626,0
+BKNG.US,D,20170823,000000,1815.89,1823.69,1808.17,1813.02,422569,0
+BKNG.US,D,20170824,000000,1813.04,1822.47,1801.11,1815.51,316837,0
+BKNG.US,D,20170825,000000,1822.83,1822.83,1788.29,1793.48,422040,0
+BKNG.US,D,20170828,000000,1800,1805,1782.45,1789.91,485155,0
+BKNG.US,D,20170829,000000,1775.9,1811,1774.4,1807.06,488793,0
+BKNG.US,D,20170830,000000,1809.1,1818.8,1808.15,1813,333088,0
+BKNG.US,D,20170831,000000,1821.82,1856.35,1817.26,1852.08,532439,0
+BKNG.US,D,20170901,000000,1858.56,1867.49,1848.55,1850.82,379784,0
+BKNG.US,D,20170905,000000,1845.75,1848.12,1825.82,1842.89,453471,0
+BKNG.US,D,20170906,000000,1824.03,1851.88,1806.03,1842.45,517928,0
+BKNG.US,D,20170907,000000,1848.75,1853.87,1841.26,1845.37,320990,0
+BKNG.US,D,20170908,000000,1846.94,1854.06,1838.06,1838.57,294965,0
+BKNG.US,D,20170911,000000,1852.06,1870.25,1851.89,1868.86,578029,0
+BKNG.US,D,20170912,000000,1875.46,1882.9,1858.2,1868.64,345766,0
+BKNG.US,D,20170913,000000,1863.64,1873.39,1859.17,1871.17,235717,0
+BKNG.US,D,20170914,000000,1860.68,1865.35,1840.61,1845.29,490077,0
+BKNG.US,D,20170915,000000,1845.97,1847.52,1836.01,1843.2,377789,0
+BKNG.US,D,20170918,000000,1846.56,1867.86,1846.15,1854.49,318370,0
+BKNG.US,D,20170919,000000,1859.46,1863.5,1844.6,1859.78,299946,0
+BKNG.US,D,20170920,000000,1861.81,1872.81,1853.18,1866.21,253862,0
+BKNG.US,D,20170921,000000,1868.72,1876,1852.26,1866.35,223253,0
+BKNG.US,D,20170922,000000,1864.59,1874.45,1857.74,1862.13,236044,0
+BKNG.US,D,20170925,000000,1856.13,1861.39,1810,1829.55,614466,0
+BKNG.US,D,20170926,000000,1835.45,1843.43,1820.22,1826.09,452462,0
+BKNG.US,D,20170927,000000,1831.53,1834.77,1814.11,1818.99,435900,0
+BKNG.US,D,20170928,000000,1810.21,1824.37,1806.03,1811.69,311617,0
+BKNG.US,D,20170929,000000,1812.53,1839,1812.53,1830.13,377467,0
+BKNG.US,D,20171002,000000,1838.6,1874.95,1838.6,1857.47,411111,0
+BKNG.US,D,20171003,000000,1857,1870,1857,1867.65,286938,0
+BKNG.US,D,20171004,000000,1866.3,1895,1862.93,1888.7,380149,0
+BKNG.US,D,20171005,000000,1894.6,1913.97,1889.01,1909.61,421030,0
+BKNG.US,D,20171006,000000,1909.34,1922,1904.01,1918,291197,0
+BKNG.US,D,20171009,000000,1920.3,1939.98,1917.04,1926.93,233457,0
+BKNG.US,D,20171010,000000,1938.08,1943.5,1911.9,1916.65,341526,0
+BKNG.US,D,20171011,000000,1916.55,1926.64,1908,1920.2,221397,0
+BKNG.US,D,20171012,000000,1920.2,1924.36,1913.46,1918.95,237010,0
+BKNG.US,D,20171013,000000,1933.05,1938.43,1920.02,1929.06,344163,0
+BKNG.US,D,20171016,000000,1940,1944.99,1922.5,1935.55,224996,0
+BKNG.US,D,20171017,000000,1929.01,1938.55,1926.41,1934.53,284991,0
+BKNG.US,D,20171018,000000,1935.69,1961.45,1933.99,1941.87,412845,0
+BKNG.US,D,20171019,000000,1934.02,1943.49,1923,1927.86,359434,0
+BKNG.US,D,20171020,000000,1941.78,1946.89,1937.46,1942.11,307099,0
+BKNG.US,D,20171023,000000,1950,1959.99,1931.28,1934.55,360930,0
+BKNG.US,D,20171024,000000,1938.39,1946.68,1927.59,1932.29,341549,0
+BKNG.US,D,20171025,000000,1927.58,1935.71,1913.01,1928.81,247982,0
+BKNG.US,D,20171026,000000,1937.35,1945,1931.01,1939.29,376452,0
+BKNG.US,D,20171027,000000,1886.06,1902.52,1869,1890.92,903058,0
+BKNG.US,D,20171030,000000,1883.08,1891.82,1863.73,1879.73,477002,0
+BKNG.US,D,20171031,000000,1884.94,1913.52,1870,1911.96,419984,0
+BKNG.US,D,20171101,000000,1918.47,1927.73,1910.94,1913.06,379666,0
+BKNG.US,D,20171102,000000,1910.83,1917.52,1903.69,1911.14,294588,0
+BKNG.US,D,20171103,000000,1914.01,1916.8,1893.57,1894.49,484990,0
+BKNG.US,D,20171106,000000,1885.55,1904.98,1875.56,1903,1011096,0
+BKNG.US,D,20171107,000000,1746.7,1748,1638.1,1639.85,3322542,0
+BKNG.US,D,20171108,000000,1650,1669.98,1630.56,1661.33,1332372,0
+BKNG.US,D,20171109,000000,1656.93,1707.22,1640.18,1703.14,1241185,0
+BKNG.US,D,20171110,000000,1700,1709.52,1682.69,1697.25,724827,0
+BKNG.US,D,20171113,000000,1688.4,1722.35,1683.28,1722.15,507061,0
+BKNG.US,D,20171114,000000,1710.02,1728.26,1709.98,1719.5,525354,0
+BKNG.US,D,20171115,000000,1715.78,1730.03,1706.03,1726.78,525202,0
+BKNG.US,D,20171116,000000,1735.54,1741.92,1727.46,1730.96,522372,0
+BKNG.US,D,20171117,000000,1731,1749.6,1727.34,1747.22,504304,0
+BKNG.US,D,20171120,000000,1750.99,1773.08,1747.88,1754.02,513268,0
+BKNG.US,D,20171121,000000,1766.51,1771.41,1758,1766.67,539715,0
+BKNG.US,D,20171122,000000,1771.59,1774.85,1756.03,1759.19,369354,0
+BKNG.US,D,20171124,000000,1758.17,1765.75,1754.38,1758.42,186646,0
+BKNG.US,D,20171127,000000,1760.15,1777.08,1746.39,1763.4,443250,0
+BKNG.US,D,20171128,000000,1763.32,1767.36,1750.11,1752.02,352472,0
+BKNG.US,D,20171129,000000,1753.13,1753.13,1717.97,1734.15,539706,0
+BKNG.US,D,20171130,000000,1740.95,1750.22,1729.51,1739.71,443678,0
+BKNG.US,D,20171201,000000,1726.8,1736.49,1704.12,1735.3,397707,0
+BKNG.US,D,20171204,000000,1740,1749.82,1721.3,1723.24,502358,0
+BKNG.US,D,20171205,000000,1725.82,1741.07,1721.44,1724.88,380480,0
+BKNG.US,D,20171206,000000,1716.71,1727.38,1701.9,1719.04,396641,0
+BKNG.US,D,20171207,000000,1705.89,1722.29,1690.34,1720,504224,0
+BKNG.US,D,20171208,000000,1729.6,1739.78,1715.83,1719.84,385522,0
+BKNG.US,D,20171211,000000,1720.71,1733,1712.74,1715.52,325311,0
+BKNG.US,D,20171212,000000,1715,1733.4,1713.67,1723.72,457244,0
+BKNG.US,D,20171213,000000,1732,1746.11,1725.17,1742.61,384874,0
+BKNG.US,D,20171214,000000,1744.99,1768.53,1742.67,1760.92,458819,0
+BKNG.US,D,20171215,000000,1770.05,1775.73,1758.38,1759.99,610558,0
+BKNG.US,D,20171218,000000,1776.87,1786.75,1767.6,1781.16,392971,0
+BKNG.US,D,20171219,000000,1783.11,1793.57,1768.96,1780.62,382257,0
+BKNG.US,D,20171220,000000,1782.9,1786.54,1770.65,1774,406693,0
+BKNG.US,D,20171221,000000,1775.14,1788.95,1773.03,1778.79,246562,0
+BKNG.US,D,20171222,000000,1778.37,1786.23,1773.09,1775.26,215402,0
+BKNG.US,D,20171226,000000,1772.32,1772.32,1752.65,1755.32,231979,0
+BKNG.US,D,20171227,000000,1754.24,1761.82,1748.87,1757.88,222577,0
+BKNG.US,D,20171228,000000,1758.4,1764.99,1754.37,1764.09,168633,0
+BKNG.US,D,20171229,000000,1765.44,1769.99,1737.41,1737.74,298011,0
+BKNG.US,D,20180102,000000,1750.09,1790.66,1744.5,1784.75,475276,0
+BKNG.US,D,20180103,000000,1790.23,1829.02,1785,1824.16,525533,0
+BKNG.US,D,20180104,000000,1838.54,1848.9,1802.03,1807.25,592377,0
+BKNG.US,D,20180105,000000,1820.18,1825.5,1805.8,1823.54,357428,0
+BKNG.US,D,20180108,000000,1827.49,1874.95,1825.19,1852.19,556178,0
+BKNG.US,D,20180109,000000,1863.2,1876.73,1857.5,1865.29,369610,0
+BKNG.US,D,20180110,000000,1855.52,1873.55,1855.42,1872.91,274373,0
+BKNG.US,D,20180111,000000,1880,1900.86,1877.88,1893.1,385636,0
+BKNG.US,D,20180112,000000,1898.04,1925.98,1890.01,1919.4,554942,0
+BKNG.US,D,20180116,000000,1930.71,1949.83,1914.96,1919.47,604005,0
+BKNG.US,D,20180117,000000,1927.55,1958.96,1918.68,1949.9,516051,0
+BKNG.US,D,20180118,000000,1948.65,1957.49,1925.97,1926.71,394031,0
+BKNG.US,D,20180119,000000,1931.48,1933.8,1901.03,1910.21,630913,0
+BKNG.US,D,20180122,000000,1910,1926.69,1901,1915.77,397820,0
+BKNG.US,D,20180123,000000,1927.55,1969.36,1924.99,1962.94,469592,0
+BKNG.US,D,20180124,000000,1977.91,1984.94,1942.65,1955.24,405043,0
+BKNG.US,D,20180125,000000,1966.88,1976.6,1945.47,1949.67,329952,0
+BKNG.US,D,20180126,000000,1960.99,1964.96,1944.96,1950.48,379765,0
+BKNG.US,D,20180129,000000,1942.67,1960.46,1921.25,1929.23,449015,0
+BKNG.US,D,20180130,000000,1907.12,1928.7,1900.33,1921.53,362822,0
+BKNG.US,D,20180131,000000,1928.01,1934.97,1896,1912.05,451724,0
+BKNG.US,D,20180201,000000,1903.99,1928.84,1895.81,1900.41,340957,0
+BKNG.US,D,20180202,000000,1890.13,1900,1856.57,1859.1,512422,0
+BKNG.US,D,20180205,000000,1841.3,1872.61,1816.5,1825.93,544003,0
+BKNG.US,D,20180206,000000,1800.01,1864,1800.01,1858.66,564479,0
+BKNG.US,D,20180207,000000,1847.39,1900.37,1836.68,1882.68,487770,0
+BKNG.US,D,20180208,000000,1884.21,1889.28,1803.01,1806.06,676433,0
+BKNG.US,D,20180209,000000,1767.98,1817.25,1714.07,1765,1129918,0
+BKNG.US,D,20180212,000000,1773.99,1801.69,1732.35,1790,681722,0
+BKNG.US,D,20180213,000000,1779.23,1804.83,1775.28,1797.86,375468,0
+BKNG.US,D,20180214,000000,1784.22,1825.83,1773.02,1818.41,452304,0
+BKNG.US,D,20180215,000000,1850.86,1875.82,1836.09,1870.25,489627,0
+BKNG.US,D,20180216,000000,1874.62,1926.87,1868.68,1885,559342,0
+BKNG.US,D,20180220,000000,1883.07,1915.32,1880.93,1894.62,407953,0
+BKNG.US,D,20180221,000000,1913.42,1916.04,1880.66,1880.68,518653,0
+BKNG.US,D,20180222,000000,1884.19,1907.75,1870.72,1877.14,432365,0
+BKNG.US,D,20180223,000000,1889.73,1907.81,1875.16,1907.02,554389,0
+BKNG.US,D,20180226,000000,1905.95,1923.22,1897.66,1905.64,570033,0
+BKNG.US,D,20180227,000000,1884,1919.75,1870.02,1905.01,661915,0
+BKNG.US,D,20180228,000000,2051,2087.34,2034.04,2034.04,1441073,0
+BKNG.US,D,20180301,000000,2034.61,2053.54,1998.83,2028.37,837536,0
+BKNG.US,D,20180302,000000,2002.82,2037.87,1995.58,2033.79,642399,0
+BKNG.US,D,20180305,000000,2020,2077,2014.89,2072.66,614827,0
+BKNG.US,D,20180306,000000,2075.1,2095.87,2058.81,2085.51,533079,0
+BKNG.US,D,20180307,000000,2065,2127.96,2065,2122.93,580288,0
+BKNG.US,D,20180308,000000,2137.99,2169.15,2130.68,2150.08,584365,0
+BKNG.US,D,20180309,000000,2169,2177.96,2159.07,2170.61,489399,0
+BKNG.US,D,20180312,000000,2180,2218.1,2174.07,2206.09,530129,0
+BKNG.US,D,20180313,000000,2210.93,2228.99,2162.18,2170,519248,0
+BKNG.US,D,20180314,000000,2175.55,2194.58,2162.33,2188.9,344491,0
+BKNG.US,D,20180315,000000,2190.01,2207.57,2171.1,2187.77,335960,0
+BKNG.US,D,20180316,000000,2196.19,2198.58,2169.77,2171.49,474016,0
+BKNG.US,D,20180319,000000,2161.62,2165.76,2124.89,2146.89,450756,0
+BKNG.US,D,20180320,000000,2139.45,2167.69,2138.03,2139.11,256813,0
+BKNG.US,D,20180321,000000,2142.3,2165.82,2134.58,2144.98,297464,0
+BKNG.US,D,20180322,000000,2132.89,2154.54,2101.83,2113.8,443289,0
+BKNG.US,D,20180323,000000,2116.24,2138.99,2086.14,2087.01,412549,0
+BKNG.US,D,20180326,000000,2111.22,2142.38,2079.02,2133.71,292693,0
+BKNG.US,D,20180327,000000,2137.43,2140.24,2056.51,2077.56,428799,0
+BKNG.US,D,20180328,000000,2066.98,2083.92,2020.7,2054.69,632469,0
+BKNG.US,D,20180329,000000,2059.67,2094.18,2040.72,2080.39,395822,0
+BKNG.US,D,20180402,000000,2070.43,2074.01,2009.92,2030.86,372329,0
+BKNG.US,D,20180403,000000,2050,2079.99,2036.07,2067.57,378399,0
+BKNG.US,D,20180404,000000,2043.21,2081.88,2014.18,2071.01,385903,0
+BKNG.US,D,20180405,000000,2077.53,2102.46,2071,2091.09,320082,0
+BKNG.US,D,20180406,000000,2074.9,2095.61,2025.54,2033.41,350440,0
+BKNG.US,D,20180409,000000,2053.74,2088.81,2045,2048.74,355678,0
+BKNG.US,D,20180410,000000,2076.02,2087.23,2058,2077.59,291161,0
+BKNG.US,D,20180411,000000,2067.64,2104.78,2065.04,2080.65,306745,0
+BKNG.US,D,20180412,000000,2094.45,2102.65,2082.15,2085.81,240638,0
+BKNG.US,D,20180413,000000,2104.67,2104.67,2077.32,2085.86,261993,0
+BKNG.US,D,20180416,000000,2094.11,2117.64,2085.77,2096.59,194537,0
+BKNG.US,D,20180417,000000,2119.9,2172,2112.5,2162.31,438202,0
+BKNG.US,D,20180418,000000,2171.62,2186.05,2156.22,2180.6,297155,0
+BKNG.US,D,20180419,000000,2175.49,2186.05,2155.97,2158.95,264915,0
+BKNG.US,D,20180420,000000,2161.03,2167.48,2118.62,2131.37,414661,0
+BKNG.US,D,20180423,000000,2133.1,2150.3,2112.69,2133.69,253547,0
+BKNG.US,D,20180424,000000,2137.61,2151.98,2055.13,2067.29,393470,0
+BKNG.US,D,20180425,000000,2061.12,2089.85,2034.56,2077.61,267770,0
+BKNG.US,D,20180426,000000,2098.01,2116.15,2078.01,2111.8,355999,0
+BKNG.US,D,20180427,000000,2146.02,2172,2123.09,2141.72,458187,0
+BKNG.US,D,20180430,000000,2143.65,2193.06,2133.81,2178,467983,0
+BKNG.US,D,20180501,000000,2170.4,2182.34,2151.79,2179.39,279064,0
+BKNG.US,D,20180502,000000,2176.27,2185.7,2148.99,2149.82,268082,0
+BKNG.US,D,20180503,000000,2149,2161.45,2116.7,2152.21,270993,0
+BKNG.US,D,20180504,000000,2148.6,2178.82,2126,2175.71,303258,0
+BKNG.US,D,20180507,000000,2189.9,2201.84,2172.59,2194.96,344893,0
+BKNG.US,D,20180508,000000,2195.02,2198.8,2155,2161.6,394405,0
+BKNG.US,D,20180509,000000,2185,2191.58,2158.26,2183.59,635872,0
+BKNG.US,D,20180510,000000,2050,2098.43,2047.01,2080.02,1134483,0
+BKNG.US,D,20180511,000000,2092.32,2095,2063.93,2071.99,479038,0
+BKNG.US,D,20180514,000000,2066.72,2074.62,2055.02,2072.02,443772,0
+BKNG.US,D,20180515,000000,2054.1,2071.15,2034.67,2067.75,400795,0
+BKNG.US,D,20180516,000000,2070.34,2092.71,2065.57,2074.59,280318,0
+BKNG.US,D,20180517,000000,2073.51,2098.46,2069.29,2089.11,303466,0
+BKNG.US,D,20180518,000000,2097.91,2097.91,2066.34,2066.34,277285,0
+BKNG.US,D,20180521,000000,2076.37,2078.47,2062.51,2071.56,346640,0
+BKNG.US,D,20180522,000000,2076.03,2082.48,2065.12,2077.19,296526,0
+BKNG.US,D,20180523,000000,2056.05,2086.51,2053,2085.25,410668,0
+BKNG.US,D,20180524,000000,2087,2095.51,2074.95,2088.28,279626,0
+BKNG.US,D,20180525,000000,2084,2118.91,2081.07,2110.62,344461,0
+BKNG.US,D,20180529,000000,2094.72,2105.1,2059.1,2076.03,487708,0
+BKNG.US,D,20180530,000000,2086.41,2108.41,2073.73,2098,342690,0
+BKNG.US,D,20180531,000000,2100.02,2118.01,2097.6,2108.92,354030,0
+BKNG.US,D,20180601,000000,2120.99,2135.43,2118.05,2128.94,301456,0
+BKNG.US,D,20180604,000000,2134,2145.92,2125.26,2125.8,284699,0
+BKNG.US,D,20180605,000000,2131.95,2144.89,2126,2140.99,339858,0
+BKNG.US,D,20180606,000000,2145.85,2156.46,2129.03,2153.78,297730,0
+BKNG.US,D,20180607,000000,2157.16,2157.16,2121.92,2131.98,293820,0
+BKNG.US,D,20180608,000000,2127.71,2143.7,2122.13,2136.54,255760,0
+BKNG.US,D,20180611,000000,2139,2139.36,2120.92,2124.29,235293,0
+BKNG.US,D,20180612,000000,2126.09,2133.66,2121.99,2132,255781,0
+BKNG.US,D,20180613,000000,2134.03,2134.03,2103.12,2106.36,457291,0
+BKNG.US,D,20180614,000000,2114.5,2129.99,2111.31,2123.06,387613,0
+BKNG.US,D,20180615,000000,2126.07,2145.82,2112.12,2141.45,516003,0
+BKNG.US,D,20180618,000000,2126.56,2153.83,2120.89,2145.22,294764,0
+BKNG.US,D,20180619,000000,2123.76,2146.73,2116.16,2139.26,358937,0
+BKNG.US,D,20180620,000000,2149,2162.91,2138.03,2145.77,348131,0
+BKNG.US,D,20180621,000000,2145.54,2152.47,2118.03,2122.49,315295,0
+BKNG.US,D,20180622,000000,2130.04,2132.55,2095.97,2102.85,369217,0
+BKNG.US,D,20180625,000000,2091.26,2093.41,2031.02,2050.52,453653,0
+BKNG.US,D,20180626,000000,2048,2062.35,2032.98,2040.38,357716,0
+BKNG.US,D,20180627,000000,2048.93,2060.33,2001.31,2001.5,449705,0
+BKNG.US,D,20180628,000000,1997,2025.61,1980,2019.49,357234,0
+BKNG.US,D,20180629,000000,2035.95,2049.48,2023.87,2027.09,348404,0
+BKNG.US,D,20180702,000000,2012.67,2061.61,1993.85,2047.94,294403,0
+BKNG.US,D,20180703,000000,2060.15,2072.74,2050.9,2060.23,208755,0
+BKNG.US,D,20180705,000000,2072.95,2075.15,2050.99,2069.15,248269,0
+BKNG.US,D,20180706,000000,2077,2089.61,2063.42,2086.93,252935,0
+BKNG.US,D,20180709,000000,2094.85,2099.06,2076.96,2081.65,285318,0
+BKNG.US,D,20180710,000000,2085.95,2087.78,2055.41,2064.04,285241,0
+BKNG.US,D,20180711,000000,2056.86,2058.98,2027.02,2052.85,333005,0
+BKNG.US,D,20180712,000000,2062.43,2070.04,2042.41,2057.11,357092,0
+BKNG.US,D,20180713,000000,2052.98,2053.26,2028.08,2031.44,271521,0
+BKNG.US,D,20180716,000000,2030.98,2033.9,2015.26,2020,411209,0
+BKNG.US,D,20180717,000000,2000.6,2046.58,2000.02,2030.52,352560,0
+BKNG.US,D,20180718,000000,2024.59,2034.98,2014.15,2023.91,265824,0
+BKNG.US,D,20180719,000000,2016.37,2020.69,2002.56,2010.6,347205,0
+BKNG.US,D,20180720,000000,2008.79,2025.67,2002.35,2009.67,359406,0
+BKNG.US,D,20180723,000000,2005.99,2010.55,1985,1995.97,330188,0
+BKNG.US,D,20180724,000000,2009,2049.99,2008.75,2026.25,338090,0
+BKNG.US,D,20180725,000000,2029.48,2067.99,2029,2065.69,339572,0
+BKNG.US,D,20180726,000000,2067.92,2085.94,2041.01,2083.13,454898,0
+BKNG.US,D,20180727,000000,2118.56,2131.9,2060.19,2085.03,520681,0
+BKNG.US,D,20180730,000000,2089,2095.63,2027.3,2029.9,375864,0
+BKNG.US,D,20180731,000000,2032.36,2042.55,2007.43,2028.72,280708,0
+BKNG.US,D,20180801,000000,2030.65,2049,2011.35,2023.13,290227,0
+BKNG.US,D,20180802,000000,2011.19,2038,1997,2033.07,375502,0
+BKNG.US,D,20180803,000000,2035.77,2039.99,2020.7,2029.71,303614,0
+BKNG.US,D,20180806,000000,2032,2087.83,2026.63,2075.85,403753,0
+BKNG.US,D,20180807,000000,2093,2109,2076,2077.99,398421,0
+BKNG.US,D,20180808,000000,2077.87,2084.9,2041.64,2045,556157,0
+BKNG.US,D,20180809,000000,1911,1956.74,1901,1942.39,1680614,0
+BKNG.US,D,20180810,000000,1909.85,1919.44,1890.1,1897.66,936599,0
+BKNG.US,D,20180813,000000,1901.72,1904.9,1852.18,1854.26,658803,0
+BKNG.US,D,20180814,000000,1863.14,1867.93,1832.43,1833.55,688642,0
+BKNG.US,D,20180815,000000,1819.95,1872.22,1815.5,1863.49,686253,0
+BKNG.US,D,20180816,000000,1873,1884.56,1822.12,1824.99,941401,0
+BKNG.US,D,20180817,000000,1822.15,1842.66,1816.04,1840.68,615318,0
+BKNG.US,D,20180820,000000,1844.26,1878.74,1840.64,1858.6,493294,0
+BKNG.US,D,20180821,000000,1874,1901.6,1871,1898.08,557413,0
+BKNG.US,D,20180822,000000,1899.44,1926.39,1898.09,1917,461545,0
+BKNG.US,D,20180823,000000,1910.02,1930,1892.31,1894.9,426999,0
+BKNG.US,D,20180824,000000,1900.41,1919.19,1900.41,1903.34,411408,0
+BKNG.US,D,20180827,000000,1913.99,1938.79,1913.99,1935.7,340842,0
+BKNG.US,D,20180828,000000,1943.71,1944.5,1925.02,1931.23,265105,0
+BKNG.US,D,20180829,000000,1929.47,1953.27,1929.47,1944.03,271437,0
+BKNG.US,D,20180830,000000,1939.61,1957.94,1931.74,1944,266855,0
+BKNG.US,D,20180831,000000,1938.87,1952.89,1938.87,1951.55,304716,0
+BKNG.US,D,20180904,000000,1950.61,1951.05,1921.4,1925.36,389735,0
+BKNG.US,D,20180905,000000,1927.97,1927.97,1889.61,1892.18,530108,0
+BKNG.US,D,20180906,000000,1890.88,1910.83,1871.86,1909.5,411856,0
+BKNG.US,D,20180907,000000,1895.49,1922.98,1889.6,1901.81,348168,0
+BKNG.US,D,20180910,000000,1915.07,1916.02,1871.91,1875.76,390995,0
+BKNG.US,D,20180911,000000,1869.87,1887.58,1846.36,1880.93,376161,0
+BKNG.US,D,20180912,000000,1873.41,1889.53,1867.17,1876.08,503626,0
+BKNG.US,D,20180913,000000,1889.15,1909.26,1876.4,1882.61,393399,0
+BKNG.US,D,20180914,000000,1887.18,1918.71,1883.38,1916.27,391950,0
+BKNG.US,D,20180917,000000,1917.94,1919.94,1879.32,1890.76,417602,0
+BKNG.US,D,20180918,000000,1896.66,1918.04,1888.85,1911.11,298679,0
+BKNG.US,D,20180919,000000,1900.95,1933.28,1888.39,1926.78,268276,0
+BKNG.US,D,20180920,000000,1939.99,1958.6,1933.01,1947.74,328446,0
+BKNG.US,D,20180921,000000,1956,1962.12,1939.61,1956.74,597447,0
+BKNG.US,D,20180924,000000,1938,1973.07,1923.36,1958.76,438462,0
+BKNG.US,D,20180925,000000,1964.21,1972.61,1952.21,1955.01,380024,0
+BKNG.US,D,20180926,000000,1960.23,1986.44,1953.4,1967.51,303588,0
+BKNG.US,D,20180927,000000,1974.8,1989.79,1965.98,1969.34,345793,0
+BKNG.US,D,20180928,000000,1974.62,1990.74,1964.62,1984,416634,0
+BKNG.US,D,20181001,000000,1997.73,2017.11,1987.33,1989.21,319220,0
+BKNG.US,D,20181002,000000,1979.99,1996.4,1976.19,1976.59,297309,0
+BKNG.US,D,20181003,000000,1983.06,1987.51,1972,1972.63,350769,0
+BKNG.US,D,20181004,000000,1965,1969.99,1929.89,1933.4,443421,0
+BKNG.US,D,20181005,000000,1932.97,1939.47,1900.12,1903.84,387609,0
+BKNG.US,D,20181008,000000,1895,1916.9,1880.98,1900.9,323465,0
+BKNG.US,D,20181009,000000,1901,1915.66,1869.21,1870.5,327856,0
+BKNG.US,D,20181010,000000,1865,1865.74,1785.46,1788.74,635307,0
+BKNG.US,D,20181011,000000,1779.62,1808.02,1757.16,1781.71,613011,0
+BKNG.US,D,20181012,000000,1814.87,1829.05,1791.78,1807.17,698595,0
+BKNG.US,D,20181015,000000,1803.58,1826.25,1790.02,1811.33,407058,0
+BKNG.US,D,20181016,000000,1825,1835.64,1819.9,1830.27,359413,0
+BKNG.US,D,20181017,000000,1834.4,1858.29,1823.5,1850.51,326615,0
+BKNG.US,D,20181018,000000,1853.11,1859,1808.09,1811.71,351828,0
+BKNG.US,D,20181019,000000,1817.29,1836.02,1796,1805.74,262100,0
+BKNG.US,D,20181022,000000,1810.88,1851.12,1807.37,1827.29,269238,0
+BKNG.US,D,20181023,000000,1787.04,1841.52,1785.67,1830,404919,0
+BKNG.US,D,20181024,000000,1828.21,1847.21,1745.63,1753.58,533508,0
+BKNG.US,D,20181025,000000,1770.79,1814.68,1760.01,1804.53,470738,0
+BKNG.US,D,20181026,000000,1790,1801.2,1751.08,1770.81,525810,0
+BKNG.US,D,20181029,000000,1800.78,1840.8,1759.82,1788.03,466685,0
+BKNG.US,D,20181030,000000,1790.4,1855.11,1775,1836,432965,0
+BKNG.US,D,20181031,000000,1849,1898.04,1845.13,1874.58,463655,0
+BKNG.US,D,20181101,000000,1882.73,1908.09,1868.66,1896.09,349218,0
+BKNG.US,D,20181102,000000,1901.48,1904.96,1856.88,1875.01,354034,0
+BKNG.US,D,20181105,000000,1873.76,1885.15,1838.59,1871.12,679480,0
+BKNG.US,D,20181106,000000,1988.54,2009.99,1946.22,1949.46,900993,0
+BKNG.US,D,20181107,000000,1973.25,2015.65,1965.88,1998.17,616518,0
+BKNG.US,D,20181108,000000,1991.12,2019.48,1975.07,1977.61,418582,0
+BKNG.US,D,20181109,000000,1967.5,1973.85,1922.21,1937.64,370515,0
+BKNG.US,D,20181112,000000,1928.13,1938.92,1891.86,1906.28,400930,0
+BKNG.US,D,20181113,000000,1916.09,1931.09,1904.23,1910.08,410373,0
+BKNG.US,D,20181114,000000,1932.59,1935,1885.11,1888.37,300955,0
+BKNG.US,D,20181115,000000,1872.01,1899.13,1840.45,1888.87,367122,0
+BKNG.US,D,20181116,000000,1864.95,1874.56,1831.5,1855.32,334695,0
+BKNG.US,D,20181119,000000,1854.65,1875,1779.82,1780,558495,0
+BKNG.US,D,20181120,000000,1761.3,1780.64,1726.78,1750.43,829895,0
+BKNG.US,D,20181121,000000,1779.28,1788.84,1756.77,1760.4,368819,0
+BKNG.US,D,20181123,000000,1750.72,1776.41,1737.26,1764.08,160584,0
+BKNG.US,D,20181126,000000,1778.09,1818.71,1766.77,1802.44,451868,0
+BKNG.US,D,20181127,000000,1793.57,1832.41,1789.78,1824.61,397003,0
+BKNG.US,D,20181128,000000,1828.26,1875.91,1816.55,1869.45,348533,0
+BKNG.US,D,20181129,000000,1866,1885.15,1859.71,1865.15,358097,0
+BKNG.US,D,20181130,000000,1868.32,1897.11,1852.8,1891.88,360977,0
+BKNG.US,D,20181203,000000,1925.47,1945.84,1915.36,1919.7,535399,0
+BKNG.US,D,20181204,000000,1917.8,1925.54,1852.93,1863.14,355389,0
+BKNG.US,D,20181206,000000,1839.64,1889.51,1817.88,1882.24,396848,0
+BKNG.US,D,20181207,000000,1867.22,1882.16,1814.99,1834.51,409627,0
+BKNG.US,D,20181210,000000,1833.04,1852.84,1811.26,1826.01,431743,0
+BKNG.US,D,20181211,000000,1839.83,1877.99,1834.31,1852.35,264182,0
+BKNG.US,D,20181212,000000,1884.14,1894.02,1842,1856.15,325881,0
+BKNG.US,D,20181213,000000,1864.6,1865.61,1821.28,1833.07,361640,0
+BKNG.US,D,20181214,000000,1806.9,1833.28,1796.54,1807.14,399130,0
+BKNG.US,D,20181217,000000,1796.66,1806.96,1701.01,1739.52,632934,0
+BKNG.US,D,20181218,000000,1752.23,1799.64,1737,1769.42,391904,0
+BKNG.US,D,20181219,000000,1769.42,1806.64,1706.75,1736.63,524082,0
+BKNG.US,D,20181220,000000,1727.01,1740.01,1685.76,1705.18,473757,0
+BKNG.US,D,20181221,000000,1704.62,1715.89,1617.16,1633.39,1043666,0
+BKNG.US,D,20181224,000000,1621.68,1649.09,1606.27,1616.83,387237,0
+BKNG.US,D,20181226,000000,1629.24,1705.01,1626.4,1703.25,413666,0
+BKNG.US,D,20181227,000000,1669.78,1719.68,1666.88,1717.8,316577,0
+BKNG.US,D,20181228,000000,1724.9,1734.25,1701.76,1715.83,281043,0
+BKNG.US,D,20181231,000000,1730.48,1739.7,1712.49,1722.42,280249,0
+BKNG.US,D,20190102,000000,1691.25,1736.77,1690.84,1721.7,312646,0
+BKNG.US,D,20190103,000000,1704.65,1712.68,1657.98,1663.12,445239,0
+BKNG.US,D,20190104,000000,1686.12,1737.08,1678.62,1717.55,540992,0
+BKNG.US,D,20190107,000000,1721.74,1731.4,1703.6,1711.82,334802,0
+BKNG.US,D,20190108,000000,1730.04,1755.99,1681.15,1686.92,652453,0
+BKNG.US,D,20190109,000000,1642.35,1682.88,1637.02,1649.49,786286,0
+BKNG.US,D,20190110,000000,1640,1685.98,1640,1677.33,459684,0
+BKNG.US,D,20190111,000000,1670.59,1678.05,1654.93,1665.89,331242,0
+BKNG.US,D,20190114,000000,1647.56,1708.83,1645,1692.88,439269,0
+BKNG.US,D,20190115,000000,1695,1704.18,1681.56,1698.31,436078,0
+BKNG.US,D,20190116,000000,1693.42,1698.22,1676.54,1680.57,503742,0
+BKNG.US,D,20190117,000000,1681.73,1737.91,1676.54,1724.51,363223,0
+BKNG.US,D,20190118,000000,1747.02,1776.84,1737.5,1760.26,552561,0
+BKNG.US,D,20190122,000000,1743.18,1759.67,1691.48,1708.98,757985,0
+BKNG.US,D,20190123,000000,1717.25,1746.58,1715.11,1744.31,437850,0
+BKNG.US,D,20190124,000000,1748.98,1805.18,1748.88,1795.67,695786,0
+BKNG.US,D,20190125,000000,1811.99,1834.08,1799.01,1802.2,491397,0
+BKNG.US,D,20190128,000000,1787.62,1835,1780.18,1813.6,387780,0
+BKNG.US,D,20190129,000000,1816.62,1820.4,1794.2,1808.8,212398,0
+BKNG.US,D,20190130,000000,1825.33,1835.48,1805.58,1818.7,300494,0
+BKNG.US,D,20190131,000000,1820.37,1851.18,1820.37,1832.81,314887,0
+BKNG.US,D,20190201,000000,1824.05,1862.07,1821.15,1836.96,278230,0
+BKNG.US,D,20190204,000000,1840.39,1862.26,1837.94,1860.99,319520,0
+BKNG.US,D,20190205,000000,1887.53,1916.23,1879.93,1902.26,487946,0
+BKNG.US,D,20190206,000000,1895.94,1910,1874.78,1906.93,242989,0
+BKNG.US,D,20190207,000000,1892.1,1900.65,1862.01,1877.06,362600,0
+BKNG.US,D,20190208,000000,1892.37,1899.99,1862.01,1871.09,276038,0
+BKNG.US,D,20190211,000000,1873.13,1880.69,1856.99,1865,327682,0
+BKNG.US,D,20190212,000000,1876.83,1900,1861.71,1895.29,262261,0
+BKNG.US,D,20190213,000000,1899.29,1924,1898.77,1919.97,277289,0
+BKNG.US,D,20190214,000000,1909.88,1922.63,1901,1902.33,208983,0
+BKNG.US,D,20190215,000000,1925.33,1934.65,1898.57,1933.57,331771,0
+BKNG.US,D,20190219,000000,1927.56,1951.86,1909.18,1935.5,338449,0
+BKNG.US,D,20190220,000000,1936.51,1944.99,1920,1926.17,322184,0
+BKNG.US,D,20190221,000000,1924.65,1932.65,1900.29,1906.31,414076,0
+BKNG.US,D,20190222,000000,1920.38,1923.91,1897.21,1910.52,385784,0
+BKNG.US,D,20190225,000000,1928.63,1934.83,1885.83,1890.03,454087,0
+BKNG.US,D,20190226,000000,1885.83,1919.83,1885.83,1915.73,366049,0
+BKNG.US,D,20190227,000000,1906,1952.25,1897.01,1906,750594,0
+BKNG.US,D,20190228,000000,1754,1763.89,1692,1697.04,1989814,0
+BKNG.US,D,20190301,000000,1708.2,1726.33,1698,1714.08,1248135,0
+BKNG.US,D,20190304,000000,1723.66,1730,1690.04,1707.82,1043402,0
+BKNG.US,D,20190305,000000,1715,1748.73,1709.37,1745.93,619566,0
+BKNG.US,D,20190306,000000,1748.37,1765.82,1745.29,1751.62,621408,0
+BKNG.US,D,20190307,000000,1746.5,1756.71,1719.28,1725.01,598894,0
+BKNG.US,D,20190308,000000,1708.04,1719.51,1692.93,1715.82,773255,0
+BKNG.US,D,20190311,000000,1721.69,1723.99,1693.32,1709.9,681222,0
+BKNG.US,D,20190312,000000,1709.72,1740.38,1689.44,1736,699263,0
+BKNG.US,D,20190313,000000,1740.44,1769.84,1739.61,1760.71,680931,0
+BKNG.US,D,20190314,000000,1768.83,1782.17,1738.73,1743.88,520761,0
+BKNG.US,D,20190315,000000,1751.79,1758.07,1744.22,1752.17,760090,0
+BKNG.US,D,20190318,000000,1757.71,1765.6,1752.81,1756.33,402981,0
+BKNG.US,D,20190319,000000,1751.05,1787.3,1740.14,1764.03,499111,0
+BKNG.US,D,20190320,000000,1766.78,1780.99,1751.13,1774.43,389235,0
+BKNG.US,D,20190321,000000,1765.8,1784.65,1761.01,1774.36,400085,0
+BKNG.US,D,20190322,000000,1755.5,1761.18,1711.09,1721.59,656313,0
+BKNG.US,D,20190325,000000,1714.01,1759.88,1712.71,1752.39,559733,0
+BKNG.US,D,20190326,000000,1761.2,1783.86,1759.22,1768.87,462426,0
+BKNG.US,D,20190327,000000,1768.98,1786.96,1746.21,1752.11,355496,0
+BKNG.US,D,20190328,000000,1759.99,1765.58,1727.24,1728.89,417347,0
+BKNG.US,D,20190329,000000,1736.6,1756.53,1733.43,1744.91,440130,0
+BKNG.US,D,20190401,000000,1755.08,1771.97,1748.1,1759.23,502352,0
+BKNG.US,D,20190402,000000,1763.55,1771.57,1751.24,1763.55,492628,0
+BKNG.US,D,20190403,000000,1778.47,1796.14,1769.01,1774.93,486380,0
+BKNG.US,D,20190404,000000,1775.31,1791.19,1767.5,1780.6,373214,0
+BKNG.US,D,20190405,000000,1788.03,1788.03,1768.38,1769.45,365789,0
+BKNG.US,D,20190408,000000,1767.92,1793.09,1766.4,1788.72,324020,0
+BKNG.US,D,20190409,000000,1776.75,1796.88,1767.65,1794.47,378469,0
+BKNG.US,D,20190410,000000,1793.85,1808.98,1772.01,1806,392692,0
+BKNG.US,D,20190411,000000,1810,1823.4,1806.15,1818.59,421165,0
+BKNG.US,D,20190412,000000,1827.87,1848,1827.14,1833.07,413827,0
+BKNG.US,D,20190415,000000,1834,1848.14,1825.95,1846.23,386674,0
+BKNG.US,D,20190416,000000,1851.8,1863.3,1839.14,1841.7,416493,0
+BKNG.US,D,20190417,000000,1850.57,1856.23,1837.61,1839.79,324210,0
+BKNG.US,D,20190418,000000,1847.64,1854.23,1839.84,1844.31,344632,0
+BKNG.US,D,20190422,000000,1833.93,1853.2,1831.04,1844.17,315864,0
+BKNG.US,D,20190423,000000,1849.23,1895.28,1847.34,1887.73,549301,0
+BKNG.US,D,20190424,000000,1887.14,1893.98,1863.6,1867.28,506643,0
+BKNG.US,D,20190425,000000,1870.65,1884.81,1856.93,1864.9,384397,0
+BKNG.US,D,20190426,000000,1868.1,1883.5,1850.01,1868,541080,0
+BKNG.US,D,20190429,000000,1869.81,1885,1865.62,1876.32,432974,0
+BKNG.US,D,20190430,000000,1872,1889.1,1852.2,1854.99,422418,0
+BKNG.US,D,20190501,000000,1857.57,1865.49,1828.19,1829.52,407485,0
+BKNG.US,D,20190502,000000,1824.66,1830.43,1800.18,1808,529046,0
+BKNG.US,D,20190503,000000,1816.17,1829.96,1814.25,1824.07,496096,0
+BKNG.US,D,20190506,000000,1798.96,1811.7,1782.03,1800.51,540145,0
+BKNG.US,D,20190507,000000,1781.45,1800.58,1771.21,1785,477187,0
+BKNG.US,D,20190508,000000,1765.01,1771.62,1746,1751.63,464587,0
+BKNG.US,D,20190509,000000,1729.43,1751.1,1715.01,1736.03,627853,0
+BKNG.US,D,20190510,000000,1825,1860,1765.62,1829.85,1168406,0
+BKNG.US,D,20190513,000000,1800,1814.29,1770,1777.26,493005,0
+BKNG.US,D,20190514,000000,1787.12,1814.8,1781.7,1793.67,410389,0
+BKNG.US,D,20190515,000000,1778.6,1801.59,1760.01,1789.43,380798,0
+BKNG.US,D,20190516,000000,1790,1816.8,1790,1803.31,304970,0
+BKNG.US,D,20190517,000000,1786.37,1819.42,1785,1787.29,346325,0
+BKNG.US,D,20190520,000000,1769.73,1770,1746.18,1752.23,352043,0
+BKNG.US,D,20190521,000000,1762.34,1783.52,1757.23,1772.19,340555,0
+BKNG.US,D,20190522,000000,1757.35,1775,1742.91,1745.02,367987,0
+BKNG.US,D,20190523,000000,1746.95,1746.95,1705.15,1716.93,483765,0
+BKNG.US,D,20190524,000000,1731.52,1731.58,1707.59,1708.48,269346,0
+BKNG.US,D,20190528,000000,1707.59,1728.98,1685.38,1685.8,390836,0
+BKNG.US,D,20190529,000000,1676.93,1689.52,1662.21,1685.92,317498,0
+BKNG.US,D,20190530,000000,1687,1693.51,1670.27,1673.06,265889,0
+BKNG.US,D,20190531,000000,1650.1,1662.14,1640.54,1656.22,366472,0
+BKNG.US,D,20190603,000000,1658.5,1692.21,1648.38,1650.46,462695,0
+BKNG.US,D,20190604,000000,1673.5,1748.31,1673.5,1747.03,648023,0
+BKNG.US,D,20190605,000000,1755.75,1767.19,1736.09,1765,389027,0
+BKNG.US,D,20190606,000000,1766.01,1766.63,1746.39,1754.86,335724,0
+BKNG.US,D,20190607,000000,1765.25,1789.69,1756.31,1778.29,337706,0
+BKNG.US,D,20190610,000000,1782.57,1814.41,1778.3,1781.12,298692,0
+BKNG.US,D,20190611,000000,1799.5,1812.66,1791.09,1803.63,350998,0
+BKNG.US,D,20190612,000000,1804.17,1814,1779.13,1798.9,212369,0
+BKNG.US,D,20190613,000000,1802.05,1839.34,1802.05,1809.52,319187,0
+BKNG.US,D,20190614,000000,1808.2,1811.68,1772.73,1775.5,325480,0
+BKNG.US,D,20190617,000000,1776,1787.41,1768,1781.41,281154,0
+BKNG.US,D,20190618,000000,1808.38,1821.7,1790.93,1808.99,412758,0
+BKNG.US,D,20190619,000000,1812,1844.41,1809.09,1842.06,420196,0
+BKNG.US,D,20190620,000000,1862.07,1871.93,1844.75,1861.31,544990,0
+BKNG.US,D,20190621,000000,1859.36,1883.19,1849.59,1880,755760,0
+BKNG.US,D,20190624,000000,1880.97,1889.33,1869.32,1870.81,351171,0
+BKNG.US,D,20190625,000000,1880.83,1884.99,1841.05,1845.47,322193,0
+BKNG.US,D,20190626,000000,1848.3,1868.15,1828.39,1830.22,277508,0
+BKNG.US,D,20190627,000000,1835,1858.75,1832.83,1845.17,427441,0
+BKNG.US,D,20190628,000000,1852.58,1877,1844.83,1874.71,613746,0
+BKNG.US,D,20190701,000000,1900,1906,1883.44,1898.42,461354,0
+BKNG.US,D,20190702,000000,1902.24,1910,1889.42,1907.99,221950,0
+BKNG.US,D,20190703,000000,1906.22,1924.61,1905,1919.65,172850,0
+BKNG.US,D,20190705,000000,1904.76,1928.61,1901.41,1924.75,170212,0
+BKNG.US,D,20190708,000000,1918.73,1922,1875,1875.76,343435,0
+BKNG.US,D,20190709,000000,1873,1889.74,1866.01,1877.87,360771,0
+BKNG.US,D,20190710,000000,1890.52,1892.99,1858.88,1869.39,319339,0
+BKNG.US,D,20190711,000000,1875.45,1879.1,1868.73,1874.17,270386,0
+BKNG.US,D,20190712,000000,1878.02,1884.98,1869.49,1882.48,268351,0
+BKNG.US,D,20190715,000000,1881.89,1885.24,1872.29,1881.91,284230,0
+BKNG.US,D,20190716,000000,1879.89,1897.22,1875.57,1888.9,259114,0
+BKNG.US,D,20190717,000000,1887.75,1897.09,1866.53,1867.74,284882,0
+BKNG.US,D,20190718,000000,1885.91,1895.68,1861.83,1885.91,230572,0
+BKNG.US,D,20190719,000000,1896.03,1901.59,1882.09,1882.09,198015,0
+BKNG.US,D,20190722,000000,1883.65,1906.6,1882.74,1893.7,279586,0
+BKNG.US,D,20190723,000000,1898.63,1910.38,1887.94,1900.25,219482,0
+BKNG.US,D,20190724,000000,1896.26,1920.83,1896.26,1919.25,212068,0
+BKNG.US,D,20190725,000000,1911.99,1928.91,1905.03,1926.13,248109,0
+BKNG.US,D,20190726,000000,1940,1969.88,1940,1966.85,381753,0
+BKNG.US,D,20190729,000000,1958.78,1962.98,1908.19,1919.55,304854,0
+BKNG.US,D,20190730,000000,1909.86,1925.29,1903.59,1916.59,208933,0
+BKNG.US,D,20190731,000000,1906.33,1915.48,1866.27,1886.61,270009,0
+BKNG.US,D,20190801,000000,1885.47,1917.49,1867.74,1879.86,238502,0
+BKNG.US,D,20190802,000000,1874.11,1874.98,1839.39,1846.08,304479,0
+BKNG.US,D,20190805,000000,1819.98,1819.98,1773.09,1788.6,431405,0
+BKNG.US,D,20190806,000000,1799.2,1815.99,1767.32,1786.52,393961,0
+BKNG.US,D,20190807,000000,1758.4,1826.2,1755,1821.56,542316,0
+BKNG.US,D,20190808,000000,1900,1958.81,1895,1941.01,796956,0
+BKNG.US,D,20190809,000000,1926.54,1927.62,1897.01,1917.69,402008,0
+BKNG.US,D,20190812,000000,1900.44,1926.79,1891.17,1916.89,281140,0
+BKNG.US,D,20190813,000000,1907.67,1963.9,1907.67,1943.19,386184,0
+BKNG.US,D,20190814,000000,1908.56,1926.23,1889.96,1891.19,440750,0
+BKNG.US,D,20190815,000000,1900.03,1919.71,1873.87,1904.67,294147,0
+BKNG.US,D,20190816,000000,1929,1936.46,1905.01,1922.19,260920,0
+BKNG.US,D,20190819,000000,1944.87,1959.88,1931.41,1943.73,283396,0
+BKNG.US,D,20190820,000000,1942.51,1952.12,1929.21,1934.4,230370,0
+BKNG.US,D,20190821,000000,1945.69,1957.6,1939.7,1955.75,203037,0
+BKNG.US,D,20190822,000000,1962.45,1967.52,1928.3,1952.47,204639,0
+BKNG.US,D,20190823,000000,1942.98,1951.93,1893.08,1898.67,303413,0
+BKNG.US,D,20190826,000000,1918.24,1918.5,1902.22,1916.81,219308,0
+BKNG.US,D,20190827,000000,1921.74,1931.8,1912.33,1919.99,276244,0
+BKNG.US,D,20190828,000000,1911.8,1947.95,1903.57,1942,228260,0
+BKNG.US,D,20190829,000000,1966.43,1976.76,1948,1957.14,312969,0
+BKNG.US,D,20190830,000000,1971.8,1973.23,1953,1966.41,271034,0
+BKNG.US,D,20190903,000000,1956.56,1967.9,1931.42,1941.78,341499,0
+BKNG.US,D,20190904,000000,1960.88,1963.56,1935.71,1958.79,280034,0
+BKNG.US,D,20190905,000000,1974.15,2010.94,1967.44,1994.44,440336,0
+BKNG.US,D,20190906,000000,2006.34,2006.34,1962.75,1967.63,413012,0
+BKNG.US,D,20190909,000000,1976.1,1994.51,1973.38,1992.25,369671,0
+BKNG.US,D,20190910,000000,1983.34,2018.76,1964.03,2018.76,456165,0
+BKNG.US,D,20190911,000000,2013.2,2054.17,2001.38,2050.16,399579,0
+BKNG.US,D,20190912,000000,2056,2067.07,2037.3,2041.41,442198,0
+BKNG.US,D,20190913,000000,2047.02,2071.78,2039.6,2063.9,392795,0
+BKNG.US,D,20190916,000000,2057.24,2081.81,2035.01,2072.95,393924,0
+BKNG.US,D,20190917,000000,2067.6,2081.24,2058.17,2077.44,267060,0
+BKNG.US,D,20190918,000000,2072.21,2078.85,2036.98,2058.37,187332,0
+BKNG.US,D,20190919,000000,2053.74,2062.7,2046.73,2058.57,259642,0
+BKNG.US,D,20190920,000000,2046.22,2057.43,2029.46,2031.57,525418,0
+BKNG.US,D,20190923,000000,2016,2030,2007.14,2009.41,320497,0
+BKNG.US,D,20190924,000000,2012.82,2020.99,1985.92,1990.64,292818,0
+BKNG.US,D,20190925,000000,1991.65,2000.64,1962,1993.53,334590,0
+BKNG.US,D,20190926,000000,1994.08,1994.08,1964,1978.45,311490,0
+BKNG.US,D,20190927,000000,1969.56,1979.35,1936.86,1944.25,308957,0
+BKNG.US,D,20190930,000000,1953,1982.71,1942.34,1962.61,231208,0
+BKNG.US,D,20191001,000000,1977,1987.76,1964.72,1978.03,234815,0
+BKNG.US,D,20191002,000000,1969,1969,1929.91,1941.44,295804,0
+BKNG.US,D,20191003,000000,1936.55,1964.3,1918.23,1961.45,224224,0
+BKNG.US,D,20191004,000000,1970.64,1984.87,1965.31,1983.2,164138,0
+BKNG.US,D,20191007,000000,1971.01,1980.26,1949.08,1951.56,273949,0
+BKNG.US,D,20191008,000000,1937.05,1955.73,1923.56,1938.19,198940,0
+BKNG.US,D,20191009,000000,1953.72,1954.16,1926.2,1943.33,231547,0
+BKNG.US,D,20191010,000000,1942.69,1970.43,1933.84,1962.91,233971,0
+BKNG.US,D,20191011,000000,1984.3,2003.79,1972.94,1977.18,281647,0
+BKNG.US,D,20191014,000000,1964.52,1994.39,1964.52,1988.75,206869,0
+BKNG.US,D,20191015,000000,1992.21,2023.11,1991.6,2016.39,275998,0
+BKNG.US,D,20191016,000000,2016.8,2037.09,2016.8,2027.63,300300,0
+BKNG.US,D,20191017,000000,2033,2044.77,2021.37,2028.53,200964,0
+BKNG.US,D,20191018,000000,2030.86,2033.92,2006.96,2013.53,352183,0
+BKNG.US,D,20191021,000000,2022.68,2035,2017.4,2022.24,212610,0
+BKNG.US,D,20191022,000000,2029.04,2033.3,2010.01,2023.05,188478,0
+BKNG.US,D,20191023,000000,2019.66,2034.68,2016.21,2032.23,177143,0
+BKNG.US,D,20191024,000000,2035,2045.83,2016.47,2043.75,173604,0
+BKNG.US,D,20191025,000000,2020.13,2058.86,2019.77,2055.93,242371,0
+BKNG.US,D,20191028,000000,2053.02,2079.7,2047.29,2057.05,195706,0
+BKNG.US,D,20191029,000000,2054.14,2057.43,2037.74,2042.8,177675,0
+BKNG.US,D,20191030,000000,2035.53,2050.86,2030.35,2049.55,150345,0
+BKNG.US,D,20191031,000000,2046.08,2059.17,2031.29,2048.77,192380,0
+BKNG.US,D,20191101,000000,2023.62,2041.58,2007.75,2032.02,333184,0
+BKNG.US,D,20191104,000000,2042,2045.78,2002.83,2007.68,328280,0
+BKNG.US,D,20191105,000000,2008.99,2029.8,2001.59,2025.43,255737,0
+BKNG.US,D,20191106,000000,2018.56,2022.44,2001.41,2012.09,378348,0
+BKNG.US,D,20191107,000000,1942.2,1945.22,1844.45,1849.93,1827313,0
+BKNG.US,D,20191108,000000,1941,1954,1841,1879.19,1034066,0
+BKNG.US,D,20191111,000000,1869,1897.98,1852.84,1896.04,471196,0
+BKNG.US,D,20191112,000000,1901.35,1901.35,1860.23,1875.84,496625,0
+BKNG.US,D,20191113,000000,1855.59,1871.86,1852.64,1859.09,445481,0
+BKNG.US,D,20191114,000000,1855.39,1875,1850.96,1865.55,276931,0
+BKNG.US,D,20191115,000000,1873.85,1873.99,1843.03,1848.82,366585,0
+BKNG.US,D,20191118,000000,1847.04,1853.15,1826.7,1838.03,361985,0
+BKNG.US,D,20191119,000000,1845,1854.36,1833.41,1845.3,274044,0
+BKNG.US,D,20191120,000000,1846.06,1856.69,1837,1851.82,354734,0
+BKNG.US,D,20191121,000000,1851.34,1876,1844.59,1873.31,342706,0
+BKNG.US,D,20191122,000000,1881.45,1884.99,1870.44,1877.53,239868,0
+BKNG.US,D,20191125,000000,1885.09,1902.57,1875.01,1897.54,298656,0
+BKNG.US,D,20191126,000000,1899.7,1899.75,1882.02,1887.46,329695,0
+BKNG.US,D,20191127,000000,1893,1916.35,1883.03,1907.66,262671,0
+BKNG.US,D,20191129,000000,1904.89,1910,1899.08,1904.03,153587,0
+BKNG.US,D,20191202,000000,1898.21,1903.49,1867.76,1884.44,400300,0
+BKNG.US,D,20191203,000000,1865.39,1881.58,1852.52,1879.98,289982,0
+BKNG.US,D,20191204,000000,1894.64,1929,1879.98,1921.53,423616,0
+BKNG.US,D,20191205,000000,1929,1929,1901.51,1904.22,353916,0
+BKNG.US,D,20191206,000000,1923.27,1935.92,1920.21,1930.27,299300,0
+BKNG.US,D,20191209,000000,1928.08,1928.65,1903.18,1905.79,345804,0
+BKNG.US,D,20191210,000000,1902.4,1926.4,1901.58,1904.63,238801,0
+BKNG.US,D,20191211,000000,1915.9,1929.82,1904.48,1925.88,267361,0
+BKNG.US,D,20191212,000000,1930.85,1959.04,1924.46,1948.48,302445,0
+BKNG.US,D,20191213,000000,1960.87,1990,1949.08,1973.6,395755,0
+BKNG.US,D,20191216,000000,1983.47,1998.01,1983.47,1995.02,264163,0
+BKNG.US,D,20191217,000000,2000,2011.64,1991,2001.87,311345,0
+BKNG.US,D,20191218,000000,2008.67,2008.67,1977.77,1991.51,379818,0
+BKNG.US,D,20191219,000000,1996,2014.97,1994.76,2003.12,277465,0
+BKNG.US,D,20191220,000000,2017,2025,2002.34,2023.26,583181,0
+BKNG.US,D,20191223,000000,2026.01,2041.5,2017.68,2032.1,219590,0
+BKNG.US,D,20191224,000000,2032.24,2047.3,2031.29,2044,97345,0
+BKNG.US,D,20191226,000000,2049.34,2068.81,2047.65,2064.32,182675,0
+BKNG.US,D,20191227,000000,2063,2080.99,2053.65,2072.54,280016,0
+BKNG.US,D,20191230,000000,2071.99,2082.67,2050.47,2053.87,224732,0
+BKNG.US,D,20191231,000000,2046.51,2057.99,2039.97,2053.73,226931,0
+BKNG.US,D,20200102,000000,2068.4,2077.41,2053.22,2074.58,310369,0
+BKNG.US,D,20200103,000000,2042.47,2067.69,2035,2065.48,293992,0
+BKNG.US,D,20200106,000000,2050,2059.79,2035,2047.4,384040,0
+BKNG.US,D,20200107,000000,2047.39,2072.83,2038.54,2068.05,346694,0
+BKNG.US,D,20200108,000000,2066.84,2088.66,2057.14,2062.9,326068,0
+BKNG.US,D,20200109,000000,2072,2090,2072,2084.29,274027,0
+BKNG.US,D,20200110,000000,2088.37,2094,2076.94,2086.9,198485,0
+BKNG.US,D,20200113,000000,2090.25,2090.25,2073.01,2080.5,255114,0
+BKNG.US,D,20200114,000000,2074.6,2086,2067.16,2071.48,331704,0
+BKNG.US,D,20200115,000000,2073.56,2083.99,2061.38,2065.16,308969,0
+BKNG.US,D,20200116,000000,2073.01,2073.01,2040.97,2054.75,546830,0
+BKNG.US,D,20200117,000000,2060,2064.04,2046.91,2054.69,470801,0
+BKNG.US,D,20200121,000000,2006,2014.51,1963.87,1990.57,711750,0
+BKNG.US,D,20200122,000000,2004.33,2014.24,1992.04,2000.24,357431,0
+BKNG.US,D,20200123,000000,1986.24,2006.39,1975.12,1993.2,368553,0
+BKNG.US,D,20200124,000000,1998,2000.81,1954.74,1962.96,580568,0
+BKNG.US,D,20200127,000000,1906.41,1917.9,1868.04,1908.89,708948,0
+BKNG.US,D,20200128,000000,1914.67,1937.02,1900,1917.45,512932,0
+BKNG.US,D,20200129,000000,1924.04,1933.04,1890.09,1893.95,445507,0
+BKNG.US,D,20200130,000000,1871.42,1885.51,1858.86,1872.09,589269,0
+BKNG.US,D,20200131,000000,1865.93,1865.93,1820.44,1830.55,717933,0
+BKNG.US,D,20200203,000000,1838.87,1858.16,1830.05,1839.03,634605,0
+BKNG.US,D,20200204,000000,1857.06,1895.5,1848.18,1864.51,662662,0
+BKNG.US,D,20200205,000000,1898.7,1943.98,1882.71,1939.29,552467,0
+BKNG.US,D,20200206,000000,1958.9,1972,1937.01,1960.9,412047,0
+BKNG.US,D,20200207,000000,1950.23,1960,1904.16,1909.59,449586,0
+BKNG.US,D,20200210,000000,1901.69,1912.59,1883,1886.64,470217,0
+BKNG.US,D,20200211,000000,1894.48,1918.89,1892.62,1909.3,408894,0
+BKNG.US,D,20200212,000000,1923.95,1967,1911.21,1960.36,473170,0
+BKNG.US,D,20200213,000000,1944,1960.88,1929.1,1959.94,389065,0
+BKNG.US,D,20200214,000000,1998.44,2024.88,1984.66,1990.96,535943,0
+BKNG.US,D,20200218,000000,1971,1988.19,1961.95,1976.28,363541,0
+BKNG.US,D,20200219,000000,1982.76,1989.99,1962.32,1968.49,241349,0
+BKNG.US,D,20200220,000000,1960,1987.76,1956.39,1970.91,359202,0
+BKNG.US,D,20200221,000000,1965,1968.1,1922.16,1928.72,358496,0
+BKNG.US,D,20200224,000000,1830.93,1835.5,1777.88,1792.54,886060,0
+BKNG.US,D,20200225,000000,1803,1811.31,1711.01,1726.58,958358,0
+BKNG.US,D,20200226,000000,1731.22,1742.94,1659.64,1678.2,903845,0
+BKNG.US,D,20200227,000000,1612.98,1730,1592.45,1659.85,1338011,0
+BKNG.US,D,20200228,000000,1643.64,1718,1634.54,1695.66,977187,0
+BKNG.US,D,20200302,000000,1702.08,1732.92,1651.76,1728.98,869405,0
+BKNG.US,D,20200303,000000,1725,1749.99,1646.93,1683.02,704463,0
+BKNG.US,D,20200304,000000,1697.15,1736.89,1671.24,1732.13,593630,0
+BKNG.US,D,20200305,000000,1662.99,1680.04,1632.58,1647.44,788783,0
+BKNG.US,D,20200306,000000,1603.09,1684,1584,1612.09,1077741,0
+BKNG.US,D,20200309,000000,1483.99,1588.67,1476.51,1527.8,770546,0
+BKNG.US,D,20200310,000000,1589.95,1615,1499.935,1559,742033,0
+BKNG.US,D,20200311,000000,1522.29,1528.53,1420.56,1442.5,829972,0
+BKNG.US,D,20200312,000000,1297,1369.99,1280,1280.4,1282208,0
+BKNG.US,D,20200313,000000,1336.8,1421.67,1270.87,1421.33,1153267,0
+BKNG.US,D,20200316,000000,1275,1411.83,1252.2168,1289.67,987186,0
+BKNG.US,D,20200317,000000,1309.56,1370.52,1252.91,1368.26,1080433,0
+BKNG.US,D,20200318,000000,1277.86,1327.09,1165.02,1233.75,933395,0
+BKNG.US,D,20200319,000000,1211.16,1236.64,1150,1191.48,980599,0
+BKNG.US,D,20200320,000000,1216.34,1299.95,1157.41,1177.43,1146558,0
+BKNG.US,D,20200323,000000,1166.98,1226.14,1107.285,1152.24,859891,0
+BKNG.US,D,20200324,000000,1218.62,1279,1200.575,1259.47,853989,0
+BKNG.US,D,20200325,000000,1259.47,1449.475,1246.95,1365.85,998892,0
+BKNG.US,D,20200326,000000,1380.33,1429.4784,1353.52,1406,616548,0
+BKNG.US,D,20200327,000000,1344.87,1355.455,1253.605,1255.15,701507,0
+BKNG.US,D,20200330,000000,1261.27,1321.89,1216.98,1308.23,600977,0
+BKNG.US,D,20200331,000000,1303.01,1390.39,1296.01,1345.32,771576,0
+BKNG.US,D,20200401,000000,1293.81,1328.34,1248.18,1271.63,563068,0
+BKNG.US,D,20200402,000000,1270.97,1334.99,1241.225,1260,574028,0
+BKNG.US,D,20200403,000000,1244.18,1279.16,1203.08,1230.68,442446,0
+BKNG.US,D,20200406,000000,1303.28,1363.35,1292.81,1356.68,751605,0
+BKNG.US,D,20200407,000000,1412.01,1495,1366.79,1376.37,783524,0
+BKNG.US,D,20200408,000000,1382.65,1428.72,1360.01,1372.06,781037,0
+BKNG.US,D,20200409,000000,1424.76,1450,1403,1420.64,1032857,0
+BKNG.US,D,20200413,000000,1413.19,1428.01,1368.39,1421.01,404405,0
+BKNG.US,D,20200414,000000,1460.09,1469.96,1424,1449.42,579147,0
+BKNG.US,D,20200415,000000,1407.84,1440,1390.67,1424.61,452836,0
+BKNG.US,D,20200416,000000,1432.35,1432.35,1391.02,1407.4,488402,0
+BKNG.US,D,20200417,000000,1469,1484.655,1450.19,1470.87,691250,0
+BKNG.US,D,20200420,000000,1462.05,1469.999,1410,1411.63,459172,0
+BKNG.US,D,20200421,000000,1382.81,1387.735,1317.4,1342.22,652732,0
+BKNG.US,D,20200422,000000,1365.01,1379.99,1342,1355,356738,0
+BKNG.US,D,20200423,000000,1354.05,1388.99,1350.79,1360,372904,0
+BKNG.US,D,20200424,000000,1372.39,1374.58,1338.66,1362.77,334490,0
+BKNG.US,D,20200427,000000,1374.93,1411.235,1371.04,1402.99,456942,0
+BKNG.US,D,20200428,000000,1434.2,1463.65,1410.8,1439.32,613504,0
+BKNG.US,D,20200429,000000,1487.83,1527.73,1473.3,1520.53,703085,0
+BKNG.US,D,20200430,000000,1514.53,1520.415,1464.78,1480.57,451163,0
+BKNG.US,D,20200501,000000,1442.75,1460.3,1415.31,1448.79,458530,0
+BKNG.US,D,20200504,000000,1415.73,1445.32,1388.51,1413.3,471391,0
+BKNG.US,D,20200505,000000,1443.25,1446.36,1383.855,1393.2,425866,0
+BKNG.US,D,20200506,000000,1397.46,1416.355,1356,1378.91,526761,0
+BKNG.US,D,20200507,000000,1392.26,1448.59,1382,1443.91,655632,0
+BKNG.US,D,20200508,000000,1440.99,1444.25,1366.1,1430.83,877664,0
+BKNG.US,D,20200511,000000,1423.04,1428.9691,1403.12,1411,564798,0
+BKNG.US,D,20200512,000000,1401.09,1413.98,1385.11,1385.92,507213,0
+BKNG.US,D,20200513,000000,1379.34,1388.92,1336.32,1366.07,781040,0
+BKNG.US,D,20200514,000000,1348.74,1388.94,1303.25,1382.51,708831,0
+BKNG.US,D,20200515,000000,1377.01,1409.485,1372.13,1384.31,632646,0
+BKNG.US,D,20200518,000000,1430,1581.56,1430,1557.43,1322178,0
+BKNG.US,D,20200519,000000,1556.29,1598.83,1544.1575,1547.56,828454,0
+BKNG.US,D,20200520,000000,1578.52,1605.74,1578.2,1599.15,700096,0
+BKNG.US,D,20200521,000000,1605,1623.44,1575.79,1595.68,631917,0
+BKNG.US,D,20200522,000000,1591.74,1637.29,1584.65,1631.3,574739,0
+BKNG.US,D,20200526,000000,1704.32,1764.9,1692.11,1746.91,1201362,0
+BKNG.US,D,20200527,000000,1775.93,1788,1692.61,1698.73,1018239,0
+BKNG.US,D,20200528,000000,1695.59,1708,1644.02,1648.99,664242,0
+BKNG.US,D,20200529,000000,1657,1657,1618.43,1639.42,696825,0
+BKNG.US,D,20200601,000000,1633.12,1684.165,1633.12,1670.73,491034,0
+BKNG.US,D,20200602,000000,1690,1692.045,1653.58,1655,513730,0
+BKNG.US,D,20200603,000000,1704.03,1743.8399,1694.2895,1725.97,597668,0
+BKNG.US,D,20200604,000000,1714.9,1749.18,1706,1742.64,502432,0
+BKNG.US,D,20200605,000000,1826.76,1853.38,1802.8472,1812.64,1034500,0
+BKNG.US,D,20200608,000000,1846.6,1871.97,1825.565,1840.91,672069,0
+BKNG.US,D,20200609,000000,1808.07,1818.343,1770,1777.97,450467,0
+BKNG.US,D,20200610,000000,1791.95,1793,1717.72,1733.31,536431,0
+BKNG.US,D,20200611,000000,1655.85,1656.76,1576.57,1588.37,920052,0
+BKNG.US,D,20200612,000000,1653.57,1663.9948,1572.84,1623.92,489367,0
+BKNG.US,D,20200615,000000,1567.66,1664.925,1555.01,1650.67,409832,0
+BKNG.US,D,20200616,000000,1716.32,1721.85,1641.75,1673.74,454930,0
+BKNG.US,D,20200617,000000,1677.92,1678.575,1626.01,1638.24,355080,0
+BKNG.US,D,20200618,000000,1622.4,1658,1590.93,1628.35,546644,0
+BKNG.US,D,20200619,000000,1654,1657.4903,1600,1626.91,754183,0
+BKNG.US,D,20200622,000000,1609.74,1636.29,1593.8667,1633.52,333868,0
+BKNG.US,D,20200623,000000,1652.3,1678.5,1640,1677.1,363292,0
+BKNG.US,D,20200624,000000,1660.71,1669.7699,1582,1610.33,597335,0
+BKNG.US,D,20200625,000000,1585.81,1623.97,1561.72,1615.39,498677,0
+BKNG.US,D,20200626,000000,1597.3,1611.71,1532.83,1541.25,601775,0
+BKNG.US,D,20200629,000000,1567.77,1595.3,1540.48,1593.22,366054,0
+BKNG.US,D,20200630,000000,1583.9,1603.24,1566.42,1592.34,293677,0
+BKNG.US,D,20200701,000000,1606.05,1670,1601.14,1658.79,538918,0
+BKNG.US,D,20200702,000000,1690.11,1714.0887,1658.4,1669.98,360856,0
+BKNG.US,D,20200706,000000,1706.19,1738,1680.17,1703.76,440880,0
+BKNG.US,D,20200707,000000,1681.36,1697.33,1654.6557,1657.45,267109,0
+BKNG.US,D,20200708,000000,1662,1665.955,1633.25,1661.3,332498,0
+BKNG.US,D,20200709,000000,1671.9,1679.7,1627.48,1670.28,406620,0
+BKNG.US,D,20200710,000000,1660.68,1708.8,1652.98,1707.4,323380,0
+BKNG.US,D,20200713,000000,1720.89,1739.575,1685.01,1686.76,400769,0
+BKNG.US,D,20200714,000000,1668.69,1703.56,1652.685,1696.23,261120,0
+BKNG.US,D,20200715,000000,1747,1802.73,1745.04,1799.34,646765,0
+BKNG.US,D,20200716,000000,1767.21,1773.5,1730.67,1746.79,251757,0
+BKNG.US,D,20200717,000000,1757.12,1757.12,1719.04,1732.19,368704,0
+BKNG.US,D,20200720,000000,1724.01,1748,1700.42,1713.65,308264,0
+BKNG.US,D,20200721,000000,1735.91,1762.67,1703.61,1711.71,382694,0
+BKNG.US,D,20200722,000000,1717.96,1728.32,1681.25,1720.54,367509,0
+BKNG.US,D,20200723,000000,1721.28,1729.33,1692.146,1695.46,263862,0
+BKNG.US,D,20200724,000000,1678.27,1709.24,1671.965,1701.3,324871,0
+BKNG.US,D,20200727,000000,1690.64,1711.88,1671.005,1702.83,223880,0
+BKNG.US,D,20200728,000000,1696.34,1702.84,1677.29,1681.75,210588,0
+BKNG.US,D,20200729,000000,1688.86,1724.4,1676.95,1707.54,311307,0
+BKNG.US,D,20200730,000000,1683.8,1699.21,1657.16,1687.74,205542,0
+BKNG.US,D,20200731,000000,1687.87,1692.25,1625.61,1662.13,305241,0
+BKNG.US,D,20200803,000000,1665.91,1669.89,1634.685,1650.24,201397,0
+BKNG.US,D,20200804,000000,1641,1680,1635.345,1675.13,240222,0
+BKNG.US,D,20200805,000000,1700.13,1734.43,1683.39,1724.77,314522,0
+BKNG.US,D,20200806,000000,1702,1765.98,1700.73,1751.79,451074,0
+BKNG.US,D,20200807,000000,1813.4,1821.45,1742,1754.48,566045,0
+BKNG.US,D,20200810,000000,1760,1785.89,1731.05,1768.58,357226,0
+BKNG.US,D,20200811,000000,1818.27,1847.42,1800.01,1805.1,475997,0
+BKNG.US,D,20200812,000000,1816.3,1828,1805.5,1808.07,274153,0
+BKNG.US,D,20200813,000000,1799.06,1823.98,1789,1792.97,220190,0
+BKNG.US,D,20200814,000000,1780,1787.22,1768.265,1778.87,262553,0
+BKNG.US,D,20200817,000000,1792.39,1792.39,1750,1752.92,244827,0
+BKNG.US,D,20200818,000000,1750,1792,1744.13,1778.91,238981,0
+BKNG.US,D,20200819,000000,1783.01,1807.09,1760.32,1767.47,311762,0
+BKNG.US,D,20200820,000000,1751.9,1774.95,1746.01,1768.69,245892,0
+BKNG.US,D,20200821,000000,1763,1785.05,1754.67,1779.37,269827,0
+BKNG.US,D,20200824,000000,1803.56,1837.72,1796.935,1834.44,362423,0
+BKNG.US,D,20200825,000000,1836.02,1858.29,1816.41,1853.8,313180,0
+BKNG.US,D,20200826,000000,1838.8,1883.97,1835.01,1866.97,394372,0
+BKNG.US,D,20200827,000000,1892.58,1924.86,1874.27,1893.5,398912,0
+BKNG.US,D,20200828,000000,1896.15,1955.605,1895.23,1945.25,320785,0
+BKNG.US,D,20200831,000000,1922.47,1936.5,1908.13,1910.45,321247,0
+BKNG.US,D,20200901,000000,1905.13,1937,1899.73,1928.86,316036,0
+BKNG.US,D,20200902,000000,1940,1955.4,1895.65,1948.73,335272,0
+BKNG.US,D,20200903,000000,1952.15,1966.2227,1909.89,1945.45,428324,0
+BKNG.US,D,20200904,000000,1947.97,1962.6,1906.08,1917.74,379254,0
+BKNG.US,D,20200908,000000,1886.86,1930.08,1882.94,1891.6,346975,0
+BKNG.US,D,20200909,000000,1887.55,1910.08,1823.403,1871.07,460351,0
+BKNG.US,D,20200910,000000,1871,1901.9,1811.735,1816.59,342025,0
+BKNG.US,D,20200911,000000,1813.52,1835.015,1769.98,1783.74,383115,0
+BKNG.US,D,20200914,000000,1803,1805.45,1774.6,1784.59,377208,0
+BKNG.US,D,20200915,000000,1797.41,1817.74,1785,1787,267976,0
+BKNG.US,D,20200916,000000,1800,1837.83,1787.9,1806.66,382341,0
+BKNG.US,D,20200917,000000,1783.19,1805.84,1756.49,1787.21,480610,0
+BKNG.US,D,20200918,000000,1791.16,1794.52,1720,1732.28,629354,0
+BKNG.US,D,20200921,000000,1676.2,1688.09,1632.165,1652.39,656113,0
+BKNG.US,D,20200922,000000,1659.22,1679.335,1625,1674,434029,0
+BKNG.US,D,20200923,000000,1692.1,1693.09,1633.74,1638.47,289084,0
+BKNG.US,D,20200924,000000,1617.28,1680.35,1601.01,1650.57,394142,0
+BKNG.US,D,20200925,000000,1635,1660.74,1612,1657.77,302629,0
+BKNG.US,D,20200928,000000,1694.99,1729.25,1671.25,1700.4,296280,0
+BKNG.US,D,20200929,000000,1700.15,1712.27,1670.41,1672.98,228590,0
+BKNG.US,D,20200930,000000,1682.64,1729.79,1678.995,1710.68,326110,0
+BKNG.US,D,20201001,000000,1735.54,1750,1730,1742.98,339523,0
+BKNG.US,D,20201002,000000,1698.99,1720,1684.03,1710.71,269888,0
+BKNG.US,D,20201005,000000,1705.28,1720.4744,1662.47,1706.79,316988,0
+BKNG.US,D,20201006,000000,1714.0937,1759.03,1700.1,1709.71,330434,0
+BKNG.US,D,20201007,000000,1724,1761.175,1720,1758.85,215771,0
+BKNG.US,D,20201008,000000,1770.06,1794.525,1753,1788.81,262961,0
+BKNG.US,D,20201009,000000,1807,1828.81,1786.71,1817.89,264985,0
+BKNG.US,D,20201012,000000,1830.83,1866,1826.655,1845,357021,0
+BKNG.US,D,20201013,000000,1840,1846.98,1771.87,1780.97,426256,0
+BKNG.US,D,20201014,000000,1783.38,1791.17,1730.88,1732.6,316886,0
+BKNG.US,D,20201015,000000,1700,1711.155,1686.42,1702.11,321613,0
+BKNG.US,D,20201016,000000,1704,1712.84,1667.58,1667.87,416266,0
+BKNG.US,D,20201019,000000,1679.75,1686.47,1652.365,1653.02,317907,0
+BKNG.US,D,20201020,000000,1673,1688.73,1661.1,1671.71,292656,0
+BKNG.US,D,20201021,000000,1660,1704.255,1657.38,1702.03,284522,0
+BKNG.US,D,20201022,000000,1714.19,1797.37,1702.38,1792.02,475287,0
+BKNG.US,D,20201023,000000,1800.79,1826.16,1788.945,1823.55,316787,0
+BKNG.US,D,20201026,000000,1775.13,1793.27,1714.12,1749.29,295012,0
+BKNG.US,D,20201027,000000,1738.56,1745,1685.36,1697.71,244850,0
+BKNG.US,D,20201028,000000,1663.17,1669.98,1602.545,1605.05,420846,0
+BKNG.US,D,20201029,000000,1600,1643.1,1589,1630.26,340881,0
+BKNG.US,D,20201030,000000,1620.78,1634.96,1591.1,1622.5,411558,0
+BKNG.US,D,20201102,000000,1653.5,1653.5,1598.01,1604.13,342743,0
+BKNG.US,D,20201103,000000,1622.79,1682.33,1598.78,1669.58,341135,0
+BKNG.US,D,20201104,000000,1702.97,1751.83,1674.8,1713.32,423354,0
+BKNG.US,D,20201105,000000,1734.01,1783.17,1734.01,1768.31,388201,0
+BKNG.US,D,20201106,000000,1721.04,1796.01,1701.09,1783.75,452327,0
+BKNG.US,D,20201109,000000,2049,2128.02,2013.22,2118.24,1649404,0
+BKNG.US,D,20201110,000000,2079.59,2103,1989.61,2007.44,738521,0
+BKNG.US,D,20201111,000000,1996.95,2008,1955.7,2000.02,441505,0
+BKNG.US,D,20201112,000000,1975,1990,1953.148,1962.92,381543,0
+BKNG.US,D,20201113,000000,1970,2069.89,1970,2052.87,445569,0
+BKNG.US,D,20201116,000000,2117.87,2121.9871,2060.78,2109.61,845904,0
+BKNG.US,D,20201117,000000,2080,2091.52,2057.96,2081.25,339109,0
+BKNG.US,D,20201118,000000,2076,2103.51,2044.02,2044.6,376683,0
+BKNG.US,D,20201119,000000,2022.84,2054.975,2000,2010.97,388921,0
+BKNG.US,D,20201120,000000,2017.6,2036.52,1987.84,1992.77,307785,0
+BKNG.US,D,20201123,000000,2004.87,2042.06,2000,2019.84,336463,0
+BKNG.US,D,20201124,000000,2050,2107.03,2026.61,2103.45,445810,0
+BKNG.US,D,20201125,000000,2108.74,2118.955,2043.85,2063.8,215938,0
+BKNG.US,D,20201127,000000,2067.86,2083.72,2048.28,2052.67,117204,0
+BKNG.US,D,20201130,000000,2057.67,2058,2019.87,2028.45,335763,0
+BKNG.US,D,20201201,000000,2047.21,2088.85,2030,2052.67,295782,0
+BKNG.US,D,20201202,000000,2052.67,2097.99,2036.88,2078.42,247731,0
+BKNG.US,D,20201203,000000,2096.8,2122.03,2065.175,2096.63,337299,0
+BKNG.US,D,20201204,000000,2103.7,2138.97,2090,2125.03,339519,0
+BKNG.US,D,20201207,000000,2119.97,2137.43,2085,2128.78,321488,0
+BKNG.US,D,20201208,000000,2093.06,2128.2102,2082.45,2086.65,342349,0
+BKNG.US,D,20201209,000000,2100.47,2170.03,2077.3966,2107.11,697944,0
+BKNG.US,D,20201210,000000,2094.99,2151.58,2079.19,2104.87,380192,0
+BKNG.US,D,20201211,000000,2090.22,2104.02,2050.125,2089.21,354474,0
+BKNG.US,D,20201214,000000,2120.09,2143.06,2065.08,2066.01,339277,0
+BKNG.US,D,20201215,000000,2078.22,2105.815,2055.005,2098.05,314709,0
+BKNG.US,D,20201216,000000,2118.2,2118.2,2077.395,2098.71,238614,0
+BKNG.US,D,20201217,000000,2117.95,2126.95,2070.515,2113.43,295251,0
+BKNG.US,D,20201218,000000,2118.75,2118.75,2087.93,2099.65,536194,0
+BKNG.US,D,20201221,000000,2050,2071.82,2024.02,2068.2,357109,0
+BKNG.US,D,20201222,000000,2068.35,2069.355,2031.39,2052.82,198826,0
+BKNG.US,D,20201223,000000,2055.39,2114.15,2050.43,2100.85,314692,0
+BKNG.US,D,20201224,000000,2119,2119,2081,2088.35,182524,0
+BKNG.US,D,20201228,000000,2129.45,2152.26,2124.46,2137.92,250990,0
+BKNG.US,D,20201229,000000,2165.98,2200,2153.96,2185.4,341895,0
+BKNG.US,D,20201230,000000,2200,2214.01,2174.965,2205.26,229768,0
+BKNG.US,D,20201231,000000,2198.07,2227.97,2185,2227.27,176624,0
+BKNG.US,D,20210104,000000,2250,2257.185,2121.21,2164.08,334069,0
+BKNG.US,D,20210105,000000,2164,2225.94,2154.56,2188.07,348239,0
+BKNG.US,D,20210106,000000,2175.89,2288.49,2160,2249.81,393365,0
+BKNG.US,D,20210107,000000,2278.15,2288,2219.77,2239.85,299737,0
+BKNG.US,D,20210108,000000,2256.34,2289.98,2248.47,2281.54,310544,0
+BKNG.US,D,20210111,000000,2252.43,2290.035,2214.03,2221.27,320583,0
+BKNG.US,D,20210112,000000,2237.36,2243.6395,2191.63,2196.34,259405,0
+BKNG.US,D,20210113,000000,2168.4,2208.08,2168.4,2182.42,239606,0
+BKNG.US,D,20210114,000000,2185.27,2215.78,2178.77,2182.59,273075,0
+BKNG.US,D,20210115,000000,2179.29,2179.29,2116,2119.23,340760,0
+BKNG.US,D,20210119,000000,2135,2169.95,2108.9624,2163.04,274956,0
+BKNG.US,D,20210120,000000,2179.98,2179.98,2124.56,2160.05,339036,0
+BKNG.US,D,20210121,000000,2140.9,2157.01,2105,2109.94,460844,0
+BKNG.US,D,20210122,000000,2101.83,2109.51,2065,2066.24,356695,0
+BKNG.US,D,20210125,000000,2044.86,2060.35,1947.0891,2018.43,879523,0
+BKNG.US,D,20210126,000000,2033.37,2056.73,1974.65,1983.16,447916,0
+BKNG.US,D,20210127,000000,1949.33,1975.96,1860.73,1886.09,705605,0
+BKNG.US,D,20210128,000000,1979.04,2048.77,1935.88,2034.1,843445,0
+BKNG.US,D,20210129,000000,2036,2039.9999,1938.796,1944.33,536327,0
+BKNG.US,D,20210201,000000,1996.19,2006.38,1965,1990.46,478745,0
+BKNG.US,D,20210202,000000,2035,2112.91,2025.405,2065.53,440687,0
+BKNG.US,D,20210203,000000,2079.53,2094.8,2024.72,2027.3,352558,0
+BKNG.US,D,20210204,000000,2036.19,2085.895,2015.66,2082.94,355231,0
+BKNG.US,D,20210205,000000,2109.29,2129.99,2073.88,2096.42,238409,0
+BKNG.US,D,20210208,000000,2117.05,2131.6556,2070.79,2099.56,219043,0
+BKNG.US,D,20210209,000000,2082.88,2104.85,2051.64,2085.28,229732,0
+BKNG.US,D,20210210,000000,2116.3,2161.21,2091.175,2141.76,334130,0
+BKNG.US,D,20210211,000000,2145.34,2183.66,2132.84,2159.26,258330,0
+BKNG.US,D,20210212,000000,2126.35,2188.99,2110.01,2150.58,210612,0
+BKNG.US,D,20210216,000000,2139.19,2198.03,2133.71,2184.16,242400,0
+BKNG.US,D,20210217,000000,2183.39,2237.95,2174.15,2233.77,287708,0
+BKNG.US,D,20210218,000000,2190.03,2275.91,2190.03,2259.79,316975,0
+BKNG.US,D,20210219,000000,2273,2322.04,2259.85,2293.05,353821,0
+BKNG.US,D,20210222,000000,2265.67,2392.97,2265.67,2350.02,504444,0
+BKNG.US,D,20210223,000000,2348.36,2367,2292.17,2359.37,515350,0
+BKNG.US,D,20210224,000000,2343.77,2450.26,2324.18,2443.5,609993,0
+BKNG.US,D,20210225,000000,2419.93,2438.95,2261.47,2273.2,751803,0
+BKNG.US,D,20210226,000000,2343.9,2345,2251.7082,2328.51,503928,0
+BKNG.US,D,20210301,000000,2372.99,2382.3,2300.205,2320.5,359962,0
+BKNG.US,D,20210302,000000,2338,2342,2275,2282.21,310091,0
+BKNG.US,D,20210303,000000,2286.23,2334.94,2272.14,2275,364476,0
+BKNG.US,D,20210304,000000,2277.165,2277.165,2163.4,2219.35,484102,0
+BKNG.US,D,20210305,000000,2235.77,2312.7997,2178.88,2307.1,435602,0
+BKNG.US,D,20210308,000000,2303.43,2412.34,2298.355,2368.74,564053,0
+BKNG.US,D,20210309,000000,2380.14,2441.75,2344.01,2366.79,481875,0
+BKNG.US,D,20210310,000000,2379.35,2420,2363.91,2369.32,443979,0
+BKNG.US,D,20210311,000000,2398.28,2447.465,2343.78,2362.06,512316,0
+BKNG.US,D,20210312,000000,2358.99,2412.83,2350.88,2401.04,404711,0
+BKNG.US,D,20210315,000000,2412.76,2443.52,2374.01,2439.5,468776,0
+BKNG.US,D,20210316,000000,2416.35,2429.53,2380.01,2396.56,360674,0
+BKNG.US,D,20210317,000000,2373.5,2469.58,2370,2461.78,394360,0
+BKNG.US,D,20210318,000000,2428.03,2447.46,2344,2346.95,498092,0
+BKNG.US,D,20210319,000000,2332.82,2350.09,2265.81,2287.74,637553,0
+BKNG.US,D,20210322,000000,2340,2340,2225,2231.89,531409,0
+BKNG.US,D,20210323,000000,2250.62,2250.62,2184.47,2215,501943,0
+BKNG.US,D,20210324,000000,2231.8,2278,2199.01,2202.73,441138,0
+BKNG.US,D,20210325,000000,2186.7,2282.88,2173,2268.91,421331,0
+BKNG.US,D,20210326,000000,2275.94,2329.33,2246.64,2323.53,377006,0
+BKNG.US,D,20210329,000000,2311,2375,2307.41,2351.36,341445,0
+BKNG.US,D,20210330,000000,2343.25,2370.23,2316.79,2334.89,250426,0
+BKNG.US,D,20210331,000000,2345.68,2363.9246,2319.31,2329.84,530845,0
+BKNG.US,D,20210401,000000,2354.28,2389.725,2348.23,2382.46,248403,0
+BKNG.US,D,20210405,000000,2410,2436.88,2386.86,2409.18,342367,0
+BKNG.US,D,20210406,000000,2415,2447.41,2407.23,2422,411122,0
+BKNG.US,D,20210407,000000,2429.06,2440.21,2395.57,2410.64,235518,0
+BKNG.US,D,20210408,000000,2392,2435.43,2392,2427.99,222006,0
+BKNG.US,D,20210409,000000,2434,2454.72,2405.55,2450.06,239783,0
+BKNG.US,D,20210412,000000,2436,2450.2003,2396.49,2409.05,551401,0
+BKNG.US,D,20210413,000000,2403.92,2415.79,2367.15,2404.29,789693,0
+BKNG.US,D,20210414,000000,2413.1,2482.82,2407.48,2454.22,939673,0
+BKNG.US,D,20210415,000000,2467.54,2468.93,2426.18,2433.21,639277,0
+BKNG.US,D,20210416,000000,2443.73,2489.41,2435.83,2476.9,783479,0
+BKNG.US,D,20210419,000000,2480.43,2488.32,2443.11,2456.2,326990,0
+BKNG.US,D,20210420,000000,2433.75,2436.49,2317.29,2345,477774,0
+BKNG.US,D,20210421,000000,2359.92,2365.99,2343.06,2357.73,280834,0
+BKNG.US,D,20210422,000000,2353.72,2395,2343,2347.05,287538,0
+BKNG.US,D,20210423,000000,2367.19,2404.33,2350.46,2395.43,253725,0
+BKNG.US,D,20210426,000000,2424.89,2460.93,2407,2458.25,323333,0
+BKNG.US,D,20210427,000000,2458,2469.12,2441.67,2464.15,220717,0
+BKNG.US,D,20210428,000000,2475,2514.99,2461,2505.1,323513,0
+BKNG.US,D,20210429,000000,2507.47,2516,2476.01,2501.43,218974,0
+BKNG.US,D,20210430,000000,2497.7,2497.7,2436.14,2466.08,328219,0
+BKNG.US,D,20210503,000000,2484.07,2486.99,2435.31,2440.44,190108,0
+BKNG.US,D,20210504,000000,2409.79,2427.815,2368.83,2382.94,339356,0
+BKNG.US,D,20210505,000000,2402.05,2403.745,2327.19,2337.92,381799,0
+BKNG.US,D,20210506,000000,2297.71,2324,2255.15,2279.35,432716,0
+BKNG.US,D,20210507,000000,2312.24,2361.42,2290.74,2327.08,381586,0
+BKNG.US,D,20210510,000000,2331.64,2333,2261.69,2263.1,382940,0
+BKNG.US,D,20210511,000000,2230,2262.77,2205.08,2247.68,418898,0
+BKNG.US,D,20210512,000000,2231.31,2236.55,2163.475,2172.25,417198,0
+BKNG.US,D,20210513,000000,2193.95,2235.665,2162.145,2207.27,299554,0
+BKNG.US,D,20210514,000000,2251.12,2291.8475,2227.41,2282.48,340396,0
+BKNG.US,D,20210517,000000,2261.54,2275.5,2211.59,2223.15,322346,0
+BKNG.US,D,20210518,000000,2231.55,2252.6,2210.6,2211.62,344690,0
+BKNG.US,D,20210519,000000,2167.29,2272.71,2161.775,2270.01,405798,0
+BKNG.US,D,20210520,000000,2279.84,2309.76,2260.91,2306.05,311902,0
+BKNG.US,D,20210521,000000,2324.57,2336.3,2268.34,2293.38,263248,0
+BKNG.US,D,20210524,000000,2301.72,2356.15,2300.2017,2348.48,332633,0
+BKNG.US,D,20210525,000000,2357.5,2373.88,2329.29,2339.01,278103,0
+BKNG.US,D,20210526,000000,2366.49,2372.7,2341.61,2347,293954,0
+BKNG.US,D,20210527,000000,2360.77,2360.77,2326.69,2334.78,689051,0
+BKNG.US,D,20210528,000000,2339.84,2367.81,2315.48,2361.55,232346,0
+BKNG.US,D,20210601,000000,2380,2380.29,2316.05,2328.28,316127,0
+BKNG.US,D,20210602,000000,2339.7,2356.5,2310.71,2317.92,292717,0
+BKNG.US,D,20210603,000000,2293.42,2327.05,2262,2295.81,283321,0
+BKNG.US,D,20210604,000000,2304.78,2328.46,2304.24,2315.69,173690,0
+BKNG.US,D,20210607,000000,2319.83,2341.12,2291.56,2298.52,198847,0
+BKNG.US,D,20210608,000000,2300.42,2319.515,2290.18,2303.74,233967,0
+BKNG.US,D,20210609,000000,2300,2330.34,2294.76,2314.06,266412,0
+BKNG.US,D,20210610,000000,2307.33,2328.75,2282.87,2324.45,269396,0
+BKNG.US,D,20210611,000000,2313.9,2327.93,2293.42,2304.37,291782,0
+BKNG.US,D,20210614,000000,2311.87,2315.67,2290.85,2305.04,190220,0
+BKNG.US,D,20210615,000000,2302.37,2332.9999,2283.82,2301.96,212092,0
+BKNG.US,D,20210616,000000,2312.02,2319.3509,2284.68,2298.23,168022,0
+BKNG.US,D,20210617,000000,2296.14,2318.99,2287.45,2294,247775,0
+BKNG.US,D,20210618,000000,2283.09,2299.02,2230.52,2242.61,482961,0
+BKNG.US,D,20210621,000000,2253.89,2276.71,2231.23,2263.07,203061,0
+BKNG.US,D,20210622,000000,2267.89,2276.65,2239,2250.9,214371,0
+BKNG.US,D,20210623,000000,2251.04,2261.03,2232.73,2246.28,162176,0
+BKNG.US,D,20210624,000000,2267.69,2267.97,2234.55,2246.23,212271,0
+BKNG.US,D,20210625,000000,2257.9,2299.38,2246.46,2281.66,337252,0
+BKNG.US,D,20210628,000000,2249.75,2260,2171.605,2204.55,612424,0
+BKNG.US,D,20210629,000000,2192.32,2196.87,2165.9001,2172.19,517713,0
+BKNG.US,D,20210630,000000,2178.54,2220,2175,2188.09,414826,0
+BKNG.US,D,20210701,000000,2194.67,2224,2194.67,2210.02,245186,0
+BKNG.US,D,20210702,000000,2220.13,2246.59,2215.3,2238.89,243275,0
+BKNG.US,D,20210706,000000,2233.76,2243.17,2217.96,2222.32,302194,0
+BKNG.US,D,20210707,000000,2224.92,2227.45,2153.0306,2166.77,273262,0
+BKNG.US,D,20210708,000000,2150.15,2184.5899,2126.28,2163.92,299601,0
+BKNG.US,D,20210709,000000,2179.38,2205.34,2160.445,2194.99,296240,0
+BKNG.US,D,20210712,000000,2182.06,2206.18,2166.5001,2204,302273,0
+BKNG.US,D,20210713,000000,2204.4,2228.74,2185.81,2188.44,395020,0
+BKNG.US,D,20210714,000000,2206.02,2218.1,2175.89,2176.62,211500,0
+BKNG.US,D,20210715,000000,2173,2183.31,2145.5,2169.39,271851,0
+BKNG.US,D,20210716,000000,2183.89,2186.48,2139.7,2144.72,187843,0
+BKNG.US,D,20210719,000000,2101.71,2121.67,2058.68,2067.55,456763,0
+BKNG.US,D,20210720,000000,2067.55,2141.45,2053.575,2130.43,313985,0
+BKNG.US,D,20210721,000000,2143.69,2198.545,2143.69,2194.03,270565,0
+BKNG.US,D,20210722,000000,2191.54,2204.625,2170,2194.41,248781,0
+BKNG.US,D,20210723,000000,2193.05,2214.18,2182.46,2202.57,215360,0
+BKNG.US,D,20210726,000000,2203.88,2236.09,2199.445,2230.7,251213,0
+BKNG.US,D,20210727,000000,2227.68,2249.7,2203.12,2246.19,311554,0
+BKNG.US,D,20210728,000000,2250,2264.64,2213.23,2226.33,302230,0
+BKNG.US,D,20210729,000000,2244.46,2247.34,2212.49,2214.34,283661,0
+BKNG.US,D,20210730,000000,2198.6,2205.1917,2170.025,2178.26,276660,0
+BKNG.US,D,20210802,000000,2191.68,2235.97,2160.185,2170.94,252689,0
+BKNG.US,D,20210803,000000,2173.59,2187.09,2116.02,2139.29,269718,0
+BKNG.US,D,20210804,000000,2131.79,2148.59,2079.17,2085.64,391599,0
+BKNG.US,D,20210805,000000,2149.99,2228.29,2135.06,2207.71,438490,0
+BKNG.US,D,20210806,000000,2207.83,2229.972,2152.42,2182.98,457949,0
+BKNG.US,D,20210809,000000,2182.97,2182.97,2130.4,2157.78,274088,0
+BKNG.US,D,20210810,000000,2157.78,2202.99,2157.78,2200.47,277458,0
+BKNG.US,D,20210811,000000,2194.77,2209.92,2168.825,2200.22,224894,0
+BKNG.US,D,20210812,000000,2181.36,2196.5,2154.1301,2193.17,206329,0
+BKNG.US,D,20210813,000000,2196.4,2208.06,2167.02,2203.42,228112,0
+BKNG.US,D,20210816,000000,2193.17,2198.035,2092.69,2130.89,414475,0
+BKNG.US,D,20210817,000000,2103.9,2126.2,2093.0501,2113.27,282409,0
+BKNG.US,D,20210818,000000,2110,2123.975,2081.61,2086.31,300790,0
+BKNG.US,D,20210819,000000,2079.12,2092.79,2058.43,2075.86,346790,0
+BKNG.US,D,20210820,000000,2073.95,2083,2058.485,2074.74,350029,0
+BKNG.US,D,20210823,000000,2072.06,2147.0725,2070.15,2137.32,493278,0
+BKNG.US,D,20210824,000000,2150,2249.78,2138.52,2233.11,459680,0
+BKNG.US,D,20210825,000000,2240.33,2278.5,2210.17,2263.79,340024,0
+BKNG.US,D,20210826,000000,2250,2292.3899,2250,2276.8,292629,0
+BKNG.US,D,20210827,000000,2279,2319.63,2278.53,2305.47,240469,0
+BKNG.US,D,20210830,000000,2300,2306.5733,2270.42,2277.71,244871,0
+BKNG.US,D,20210831,000000,2286.02,2316.08,2284.135,2299.67,388390,0
+BKNG.US,D,20210901,000000,2305.86,2330,2285,2286.85,324725,0
+BKNG.US,D,20210902,000000,2304.24,2326.79,2282.77,2300.46,231806,0
+BKNG.US,D,20210903,000000,2284.28,2311.74,2276.5,2304.45,196525,0
+BKNG.US,D,20210907,000000,2307.91,2342.01,2305.2797,2338.57,238879,0
+BKNG.US,D,20210908,000000,2340,2356,2296.35,2315.95,264825,0
+BKNG.US,D,20210909,000000,2306.28,2345.43,2304.13,2318.67,223656,0
+BKNG.US,D,20210910,000000,2330,2345,2301.63,2304.8,242163,0
+BKNG.US,D,20210913,000000,2314.5,2329,2275.17,2322.12,232357,0
+BKNG.US,D,20210914,000000,2323.05,2343.56,2310.65,2328.66,172025,0
+BKNG.US,D,20210915,000000,2328.8,2378.1,2315.32,2375.97,249051,0
+BKNG.US,D,20210916,000000,2368.12,2387.77,2338.17,2345,243002,0
+BKNG.US,D,20210917,000000,2350.83,2365.18,2320,2325.37,369246,0
+BKNG.US,D,20210920,000000,2310,2345.79,2285.9,2340.74,311852,0
+BKNG.US,D,20210921,000000,2363.52,2363.52,2322.39,2325.62,211122,0
+BKNG.US,D,20210922,000000,2338.85,2427.29,2338.85,2406.11,417173,0
+BKNG.US,D,20210923,000000,2410.65,2488.93,2410.65,2475.51,419748,0
+BKNG.US,D,20210924,000000,2452.38,2502.49,2452.38,2491.35,298870,0
+BKNG.US,D,20210927,000000,2494.16,2540,2465.755,2476.52,320826,0
+BKNG.US,D,20210928,000000,2460,2479.36,2422.875,2432.75,309810,0
+BKNG.US,D,20210929,000000,2436.64,2447.61,2374.765,2377.82,294361,0
+BKNG.US,D,20210930,000000,2382.93,2406.4,2355,2373.87,311647,0
+BKNG.US,D,20211001,000000,2416.84,2476.77,2416.84,2455.87,306623,0
+BKNG.US,D,20211004,000000,2455.87,2488.85,2421.75,2459.52,257451,0
+BKNG.US,D,20211005,000000,2459,2486.912,2426.07,2432.34,267397,0
+BKNG.US,D,20211006,000000,2400,2452.355,2384,2448.2,239927,0
+BKNG.US,D,20211007,000000,2473.02,2497.1895,2466.45,2469,156812,0
+BKNG.US,D,20211008,000000,2473.69,2490.99,2462.835,2474.37,164370,0
+BKNG.US,D,20211011,000000,2480.49,2507.91,2463.19,2467.41,150477,0
+BKNG.US,D,20211012,000000,2470.49,2497.85,2453.45,2464.7,220122,0
+BKNG.US,D,20211013,000000,2465,2481.98,2436.27,2462.53,178466,0
+BKNG.US,D,20211014,000000,2482.6,2515.72,2474.5,2496.22,278564,0
+BKNG.US,D,20211015,000000,2520,2540,2515.5,2538.34,233320,0
+BKNG.US,D,20211018,000000,2520.35,2538,2494.37,2502.13,209866,0
+BKNG.US,D,20211019,000000,2502.52,2503.26,2455.78,2463.1,274591,0
+BKNG.US,D,20211020,000000,2465.01,2465.01,2368.735,2384.18,406975,0
+BKNG.US,D,20211021,000000,2400.55,2419.83,2390.03,2411.13,212456,0
+BKNG.US,D,20211022,000000,2407.11,2438.9599,2385.715,2394.59,161944,0
+BKNG.US,D,20211025,000000,2397.84,2420.5194,2371.81,2412.98,142414,0
+BKNG.US,D,20211026,000000,2422.9,2465,2422.9,2443.03,175463,0
+BKNG.US,D,20211027,000000,2431.37,2457.59,2410,2428.09,195842,0
+BKNG.US,D,20211028,000000,2426.02,2431.24,2395.595,2429.77,149413,0
+BKNG.US,D,20211029,000000,2418.89,2430.11,2392.185,2420.78,216462,0
+BKNG.US,D,20211101,000000,2420.13,2490,2420.13,2489.69,289842,0
+BKNG.US,D,20211102,000000,2475.68,2494.0408,2420.64,2453.83,272992,0
+BKNG.US,D,20211103,000000,2443.32,2474.99,2405,2435.33,361516,0
+BKNG.US,D,20211104,000000,2539,2539.38,2432.29,2437.01,533100,0
+BKNG.US,D,20211105,000000,2544.34,2631.68,2515.65,2618.97,755468,0
+BKNG.US,D,20211108,000000,2659,2687.29,2600.05,2639.86,497329,0
+BKNG.US,D,20211109,000000,2639,2687,2621.19,2648.2,407305,0
+BKNG.US,D,20211110,000000,2658.86,2669.91,2560,2569.78,366109,0
+BKNG.US,D,20211111,000000,2573.26,2575.33,2475.185,2479.04,342462,0
+BKNG.US,D,20211112,000000,2495.66,2495.66,2442.42,2451.65,316822,0
+BKNG.US,D,20211115,000000,2455,2464,2400.23,2405.01,337176,0
+BKNG.US,D,20211116,000000,2412.13,2412.13,2367.015,2380.33,431244,0
+BKNG.US,D,20211117,000000,2386.21,2402.79,2354.87,2366.38,457962,0
+BKNG.US,D,20211118,000000,2374.15,2387.05,2335.845,2375.98,340476,0
+BKNG.US,D,20211119,000000,2314.87,2358.065,2278,2339.99,485455,0
+BKNG.US,D,20211122,000000,2330.81,2366.03,2293.33,2297.13,373585,0
+BKNG.US,D,20211123,000000,2312.24,2349.58,2302.17,2341.13,256565,0
+BKNG.US,D,20211124,000000,2311.96,2351.255,2291.15,2323.12,295151,0
+BKNG.US,D,20211126,000000,2121.96,2162.59,2099.12,2155.56,721819,0
+BKNG.US,D,20211129,000000,2206.4165,2227.88,2140.43,2182.01,450188,0
+BKNG.US,D,20211130,000000,2121.48,2170.375,2075.54,2101.85,660914,0
+BKNG.US,D,20211201,000000,2146.92,2182.575,2057.315,2067.01,572726,0
+BKNG.US,D,20211202,000000,2099.78,2189.88,2075,2171.93,531629,0
+BKNG.US,D,20211203,000000,2185,2195.0763,2087.43,2114.44,406065,0
+BKNG.US,D,20211206,000000,2163,2294.95,2152.3825,2227.28,570713,0
+BKNG.US,D,20211207,000000,2289.06,2317.55,2230.5,2245.03,402612,0
+BKNG.US,D,20211208,000000,2268.96,2324.505,2260.46,2307.2,375329,0
+BKNG.US,D,20211209,000000,2299.565,2299.565,2257.795,2267.61,240438,0
+BKNG.US,D,20211210,000000,2273.32,2283.83,2220.255,2236.36,313676,0
+BKNG.US,D,20211213,000000,2202.03,2211.75,2141.695,2149.51,392777,0
+BKNG.US,D,20211214,000000,2120,2165.21,2111.265,2124.93,392387,0
+BKNG.US,D,20211215,000000,2156.15,2157.73,2086.505,2130.38,436386,0
+BKNG.US,D,20211216,000000,2186.99,2189.95,2135,2164.91,525029,0
+BKNG.US,D,20211217,000000,2152.54,2231.1999,2131,2210.46,490752,0
+BKNG.US,D,20211220,000000,2151,2211.31,2107.54,2208.75,332630,0
+BKNG.US,D,20211221,000000,2241.37,2370.335,2241.37,2365.75,557892,0
+BKNG.US,D,20211222,000000,2346.69,2406.83,2329.715,2385.18,328619,0
+BKNG.US,D,20211223,000000,2407.76,2422.4109,2395.03,2402.25,186476,0
+BKNG.US,D,20211227,000000,2389.67,2416.265,2374.5,2394.51,165106,0
+BKNG.US,D,20211228,000000,2387.06,2414.915,2365.05,2386.91,146037,0
+BKNG.US,D,20211229,000000,2388.95,2410.9403,2373.995,2384.68,102999,0
+BKNG.US,D,20211230,000000,2385.68,2428.71,2385.68,2395.92,195851,0
+BKNG.US,D,20211231,000000,2391.15,2417.415,2383.75,2399.23,182311,0
+BKNG.US,D,20220103,000000,2423,2466,2396.605,2461.42,388999,0
+BKNG.US,D,20220104,000000,2475,2518.25,2441.73,2464.93,381626,0
+BKNG.US,D,20220105,000000,2479.2,2480.54,2412.8,2413.3,255224,0
+BKNG.US,D,20220106,000000,2412.99,2460.15,2412.99,2429.97,247228,0
+BKNG.US,D,20220107,000000,2435,2466.26,2423.77,2434.58,229949,0
+BKNG.US,D,20220110,000000,2433.74,2433.74,2362.41,2426.4,327499,0
+BKNG.US,D,20220111,000000,2392.07,2474.26,2392.07,2469.42,289092,0
+BKNG.US,D,20220112,000000,2480,2494.945,2417.01,2436.1,278135,0
+BKNG.US,D,20220113,000000,2442.84,2495,2441.77,2458.98,252405,0
+BKNG.US,D,20220114,000000,2458.98,2460,2402.78,2450.95,276146,0
+BKNG.US,D,20220118,000000,2424.14,2450,2376.605,2384.21,350270,0
+BKNG.US,D,20220119,000000,2372.16,2413.8,2366.73,2377.09,273068,0
+BKNG.US,D,20220120,000000,2418.75,2482.53,2410.36,2433.64,558053,0
+BKNG.US,D,20220121,000000,2433.64,2433.64,2339.31,2345.86,582556,0
+BKNG.US,D,20220124,000000,2317.32,2356.35,2218.67,2349.62,584194,0
+BKNG.US,D,20220125,000000,2285.09,2367.9,2235.03,2329.02,453799,0
+BKNG.US,D,20220126,000000,2375,2424.675,2320.99,2370.63,439425,0
+BKNG.US,D,20220127,000000,2419.41,2438.94,2342.07,2359.65,331249,0
+BKNG.US,D,20220128,000000,2359.72,2414.85,2341.26,2412.94,302927,0
+BKNG.US,D,20220131,000000,2405.78,2470,2373.125,2456.13,379302,0
+BKNG.US,D,20220201,000000,2464.96,2477.1,2435.58,2465.64,368207,0
+BKNG.US,D,20220202,000000,2485,2487.44,2438.07,2440.98,367101,0
+BKNG.US,D,20220203,000000,2439.82,2470.84,2426.18,2437.52,460918,0
+BKNG.US,D,20220204,000000,2408.41,2469.98,2391.27,2442.93,312715,0
+BKNG.US,D,20220207,000000,2467.4,2501.39,2454.16,2483.05,432504,0
+BKNG.US,D,20220208,000000,2485,2546.86,2476.24,2541.38,449489,0
+BKNG.US,D,20220209,000000,2596.08,2639.47,2587.2,2626.98,693555,0
+BKNG.US,D,20220210,000000,2580.8,2658.27,2580.8,2628.38,473432,0
+BKNG.US,D,20220211,000000,2680,2687,2512.45,2530.01,593958,0
+BKNG.US,D,20220214,000000,2521.57,2580.85,2514.14,2545.66,451747,0
+BKNG.US,D,20220215,000000,2573.48,2659.9,2573.48,2635.16,455394,0
+BKNG.US,D,20220216,000000,2633.8,2715.66,2632.22,2703.26,507597,0
+BKNG.US,D,20220217,000000,2664.81,2676.405,2612.14,2623.95,330598,0
+BKNG.US,D,20220218,000000,2625.02,2639,2582.98,2616.41,328604,0
+BKNG.US,D,20220222,000000,2588.46,2617.75,2486.84,2518.22,513359,0
+BKNG.US,D,20220223,000000,2536.73,2556.76,2465.0101,2469.83,518015,0
+BKNG.US,D,20220224,000000,2161.61,2297.55,2138.72,2295,1518142,0
+BKNG.US,D,20220225,000000,2319.26,2336.72,2250.01,2281.46,546086,0
+BKNG.US,D,20220228,000000,2241.8,2241.8,2153.66,2172.25,817652,0
+BKNG.US,D,20220301,000000,2148.45,2148.45,2063.23,2072,836631,0
+BKNG.US,D,20220302,000000,2091.16,2193.31,2088.68,2163.52,580111,0
+BKNG.US,D,20220303,000000,2173.09,2198.02,2089.89,2102.06,448860,0
+BKNG.US,D,20220304,000000,2048.29,2059.97,1963.71,1985.04,746767,0
+BKNG.US,D,20220307,000000,1970.26,1979.05,1815.97,1817.16,1089514,0
+BKNG.US,D,20220308,000000,1843.39,1981.78,1796.45,1899.53,1207024,0
+BKNG.US,D,20220309,000000,2009.54,2082.99,2007.495,2035.47,776359,0
+BKNG.US,D,20220310,000000,1976.01,2061.15,1966.12,2030.36,638530,0
+BKNG.US,D,20220311,000000,2062,2080.75,2010.64,2017.4,360797,0
+BKNG.US,D,20220314,000000,2010.2,2040.475,1985.75,1999.95,425249,0
+BKNG.US,D,20220315,000000,2032.72,2101.26,2015.09,2080.18,475380,0
+BKNG.US,D,20220316,000000,2137.2,2239.72,2130.01,2202.44,740433,0
+BKNG.US,D,20220317,000000,2167.18,2189.61,2120.03,2161.14,392960,0
+BKNG.US,D,20220318,000000,2161.14,2209.38,2134.09,2186.31,509157,0
+BKNG.US,D,20220321,000000,2204.5,2204.5,2142,2161.39,313568,0
+BKNG.US,D,20220322,000000,2171,2217.22,2164.01,2201.96,271625,0
+BKNG.US,D,20220323,000000,2204.82,2208.815,2152.02,2159.75,292104,0
+BKNG.US,D,20220324,000000,2164,2265.97,2161.99,2261.99,339984,0
+BKNG.US,D,20220325,000000,2266.97,2298.08,2226.18,2247.93,247797,0
+BKNG.US,D,20220328,000000,2260.77,2280.79,2220.7,2276.82,264800,0
+BKNG.US,D,20220329,000000,2340.35,2420.89,2340.35,2371.92,536697,0
+BKNG.US,D,20220330,000000,2368.044,2368.044,2317.93,2327.99,246324,0
+BKNG.US,D,20220331,000000,2364.33,2389.46,2347.8,2348.45,355345,0
+BKNG.US,D,20220401,000000,2377.62,2418.29,2350,2367.83,282135,0
+BKNG.US,D,20220404,000000,2375.67,2379.96,2334.04,2374.97,293452,0
+BKNG.US,D,20220405,000000,2347.53,2372.62,2292.57,2298,355278,0
+BKNG.US,D,20220406,000000,2237.62,2239.04,2194.59,2222.14,422302,0
+BKNG.US,D,20220407,000000,2208.18,2224.64,2171.23,2213.2,299563,0
+BKNG.US,D,20220408,000000,2203.45,2228.08,2166.38,2167.42,301662,0
+BKNG.US,D,20220411,000000,2150,2209.56,2144.95,2169.21,252605,0
+BKNG.US,D,20220412,000000,2196.95,2232.37,2172.82,2181.38,278362,0
+BKNG.US,D,20220413,000000,2192.25,2272.31,2190.685,2260.11,328495,0
+BKNG.US,D,20220414,000000,2277,2307.46,2213.445,2227.29,402210,0
+BKNG.US,D,20220418,000000,2210,2226.18,2173,2199.31,329443,0
+BKNG.US,D,20220419,000000,2204.81,2252.99,2204.81,2239.38,339652,0
+BKNG.US,D,20220420,000000,2260,2284.25,2243.77,2251.8,265540,0
+BKNG.US,D,20220421,000000,2316.07,2337.895,2224.28,2239.32,389840,0
+BKNG.US,D,20220422,000000,2226,2263.96,2209.82,2213.87,301786,0
+BKNG.US,D,20220425,000000,2192.07,2266.655,2186.51,2246.04,420327,0
+BKNG.US,D,20220426,000000,2231.84,2243.27,2158.95,2159.96,443566,0
+BKNG.US,D,20220427,000000,2188,2280.07,2184,2258.95,463874,0
+BKNG.US,D,20220428,000000,2285.81,2363.45,2259.215,2317.8,485097,0
+BKNG.US,D,20220429,000000,2292.54,2315.2,2206.19,2210.31,473165,0
+BKNG.US,D,20220502,000000,2207,2224.59,2116,2192.92,595111,0
+BKNG.US,D,20220503,000000,2203.76,2205.465,2061.691,2105.93,620320,0
+BKNG.US,D,20220504,000000,2088,2109.6135,1997.244,2103.33,872712,0
+BKNG.US,D,20220505,000000,2300,2308,2156.7,2171.91,1039471,0
+BKNG.US,D,20220506,000000,2145.14,2244.975,2082.7,2194.23,690070,0
+BKNG.US,D,20220509,000000,2105.35,2143.205,2020.915,2023.57,671824,0
+BKNG.US,D,20220510,000000,2099.82,2099.82,2013.59,2044.98,491524,0
+BKNG.US,D,20220511,000000,2063.6,2136.07,2011.55,2072.15,461771,0
+BKNG.US,D,20220512,000000,2051.44,2114.78,2001.93,2053.05,436454,0
+BKNG.US,D,20220513,000000,2104.3,2124.99,2072.21,2101.89,302002,0
+BKNG.US,D,20220516,000000,2086.11,2094.59,2033.61,2046.01,289466,0
+BKNG.US,D,20220517,000000,2125,2161,2109.86,2146.59,407107,0
+BKNG.US,D,20220518,000000,2120,2134.06,2042,2050.38,360573,0
+BKNG.US,D,20220519,000000,2059.62,2142.43,2042.58,2103.4,387387,0
+BKNG.US,D,20220520,000000,2127.77,2132.28,2052.85,2115.9,431076,0
+BKNG.US,D,20220523,000000,2157.39,2157.39,2094.66,2106.65,296348,0
+BKNG.US,D,20220524,000000,2089.43,2094.74,2019.345,2050.06,339236,0
+BKNG.US,D,20220525,000000,2038.07,2167.365,2038.07,2147.22,356291,0
+BKNG.US,D,20220526,000000,2170.82,2252,2158.37,2221.51,302220,0
+BKNG.US,D,20220527,000000,2263.61,2274.17,2238.5,2265.98,308660,0
+BKNG.US,D,20220531,000000,2243.32,2269.0014,2195.04,2243.56,505187,0
+BKNG.US,D,20220601,000000,2265,2276.8,2197.15,2238.57,258599,0
+BKNG.US,D,20220602,000000,2259.55,2383.9,2256.85,2372.36,480107,0
+BKNG.US,D,20220603,000000,2317.36,2378.93,2310.9,2335.87,308670,0
+BKNG.US,D,20220606,000000,2366.44,2393.31,2332.75,2347.3,206681,0
+BKNG.US,D,20220607,000000,2302.03,2346.015,2300,2326.73,234575,0
+BKNG.US,D,20220608,000000,2303.45,2355,2300.37,2345.8,269693,0
+BKNG.US,D,20220609,000000,2330,2336.055,2276.23,2277.84,372602,0
+BKNG.US,D,20220610,000000,2199.83,2208.2,2096.53,2104.96,431518,0
+BKNG.US,D,20220613,000000,2006.45,2016.15,1913.43,1979.32,729562,0
+BKNG.US,D,20220614,000000,1983.35,1995.855,1903.02,1951.51,578634,0
+BKNG.US,D,20220615,000000,1992.9,2003.88,1931.61,1973.24,380353,0
+BKNG.US,D,20220616,000000,1902.86,1909.27,1832.295,1846.24,553117,0
+BKNG.US,D,20220617,000000,1851.92,1922.46,1850.505,1906.87,565543,0
+BKNG.US,D,20220621,000000,1949.58,1953.87,1913.38,1937.29,603185,0
+BKNG.US,D,20220622,000000,1896.67,1946.665,1882.225,1889.84,438795,0
+BKNG.US,D,20220623,000000,1871.64,1876.24,1795.01,1835.06,602016,0
+BKNG.US,D,20220624,000000,1867.83,1933.02,1853.33,1931.05,509235,0
+BKNG.US,D,20220627,000000,1939.91,1949.6,1891.005,1896.24,344529,0
+BKNG.US,D,20220628,000000,1921.76,1954,1835.33,1838.42,405259,0
+BKNG.US,D,20220629,000000,1823.84,1833.85,1760,1810.33,422967,0
+BKNG.US,D,20220630,000000,1752.63,1783.92,1703.05,1748.99,640773,0
+BKNG.US,D,20220701,000000,1743.1,1767.98,1719.745,1767.98,356287,0
+BKNG.US,D,20220705,000000,1711.53,1797.16,1689.46,1787.96,525639,0
+BKNG.US,D,20220706,000000,1793.69,1807.45,1746.13,1750.86,389396,0
+BKNG.US,D,20220707,000000,1783.19,1799,1760.81,1785.92,334749,0
+BKNG.US,D,20220708,000000,1763.66,1781.5,1725.6,1769.48,230758,0
+BKNG.US,D,20220711,000000,1737.66,1754.4275,1713.995,1724.55,355347,0
+BKNG.US,D,20220712,000000,1732.4,1762.33,1717.03,1738.25,322718,0
+BKNG.US,D,20220713,000000,1692.53,1747.53,1678.01,1738.03,288665,0
+BKNG.US,D,20220714,000000,1691.4,1709.195,1669.34,1673.91,537414,0
+BKNG.US,D,20220715,000000,1709.24,1723.31,1680.4301,1698.59,480964,0
+BKNG.US,D,20220718,000000,1744.91,1790,1729.1504,1738.79,444379,0
+BKNG.US,D,20220719,000000,1773.62,1842.47,1773.62,1834.8,447166,0
+BKNG.US,D,20220720,000000,1827.25,1849.08,1806.555,1834.8,475633,0
+BKNG.US,D,20220721,000000,1814.72,1831.57,1785.9,1829.41,337871,0
+BKNG.US,D,20220722,000000,1853.02,1857.59,1797.04,1809.88,308458,0
+BKNG.US,D,20220725,000000,1818.83,1843.99,1803.5201,1834.67,339952,0
+BKNG.US,D,20220726,000000,1820.63,1824.5525,1794.75,1795.8,300380,0
+BKNG.US,D,20220727,000000,1836.76,1903.16,1836.76,1877.58,407550,0
+BKNG.US,D,20220728,000000,1886.6,1913.26,1857.07,1912.93,320491,0
+BKNG.US,D,20220729,000000,1913.61,1946.46,1900.01,1935.69,398681,0
+BKNG.US,D,20220801,000000,1923.75,1924.58,1862.99,1906.67,408337,0
+BKNG.US,D,20220802,000000,1906.67,1972.2,1902.8,1956.3,440044,0
+BKNG.US,D,20220803,000000,1935.01,1974.065,1922.64,1966.48,613479,0
+BKNG.US,D,20220804,000000,1900.83,1954.42,1875.57,1947.25,804844,0
+BKNG.US,D,20220805,000000,1933.76,1955.92,1904,1924.97,383682,0
+BKNG.US,D,20220808,000000,1922.88,1989.49,1922.88,1955.8,349736,0
+BKNG.US,D,20220809,000000,1951.65,1957.21,1919.295,1957.21,299836,0
+BKNG.US,D,20220810,000000,2000.02,2027.209,1980.64,2023.69,464068,0
+BKNG.US,D,20220811,000000,2061.61,2098.68,2050.875,2063.76,378414,0
+BKNG.US,D,20220812,000000,2083.96,2122.99,2072.35,2120.98,329721,0
+BKNG.US,D,20220815,000000,2102,2157.97,2100,2129.76,377625,0
+BKNG.US,D,20220816,000000,2116.27,2161.05,2115.2,2151.34,263713,0
+BKNG.US,D,20220817,000000,2112.62,2143.0644,2101.64,2129.65,256434,0
+BKNG.US,D,20220818,000000,2118.87,2154.73,2108.71,2144.73,215953,0
+BKNG.US,D,20220819,000000,2121.79,2129.3,2083.92,2086.92,236377,0
+BKNG.US,D,20220822,000000,2018.43,2042.06,1969.08,1972.67,464992,0
+BKNG.US,D,20220823,000000,1975.97,2012.1,1975.64,1992.83,323594,0
+BKNG.US,D,20220824,000000,1971.98,2019.16,1970.49,1990.96,229332,0
+BKNG.US,D,20220825,000000,2000,2033.95,1994.96,2008.54,250385,0
+BKNG.US,D,20220826,000000,2013.53,2020.84,1908,1910.96,383985,0
+BKNG.US,D,20220829,000000,1897,1921.3656,1886.1,1898.66,320446,0
+BKNG.US,D,20220830,000000,1921,1924.99,1869.89,1880.23,325330,0
+BKNG.US,D,20220831,000000,1891.62,1916.8983,1873.42,1875.81,389647,0
+BKNG.US,D,20220901,000000,1859,1873.525,1801.91,1852.51,577052,0
+BKNG.US,D,20220902,000000,1863.86,1872.9,1818.96,1837.91,337567,0
+BKNG.US,D,20220906,000000,1837.91,1848.56,1780.09,1814.85,338458,0
+BKNG.US,D,20220907,000000,1824.19,1880.79,1807.145,1872.45,395152,0
+BKNG.US,D,20220908,000000,1843.3,1912.35,1829.79,1906.02,461953,0
+BKNG.US,D,20220909,000000,1920,1984.99,1918.05,1981.03,527517,0
+BKNG.US,D,20220912,000000,2010.21,2030.95,2000.26,2013.32,411733,0
+BKNG.US,D,20220913,000000,1941,1967.785,1913.48,1920.8,396009,0
+BKNG.US,D,20220914,000000,1916.78,1970.04,1897.12,1967.38,303063,0
+BKNG.US,D,20220915,000000,1955.62,2015.05,1947.24,1956.77,380882,0
+BKNG.US,D,20220916,000000,1934,1934.62,1854.39,1876.45,792081,0
+BKNG.US,D,20220919,000000,1849.1,1910,1849.1,1902.99,267534,0
+BKNG.US,D,20220920,000000,1887.73,1926.45,1878.83,1896.63,310471,0
+BKNG.US,D,20220921,000000,1888.21,1890.84,1805.89,1806.7,372588,0
+BKNG.US,D,20220922,000000,1806,1806.08,1715,1720.58,578800,0
+BKNG.US,D,20220923,000000,1696.15,1698.9,1646.0434,1669.88,629052,0
+BKNG.US,D,20220926,000000,1677.68,1714.3,1669,1669.25,449098,0
+BKNG.US,D,20220927,000000,1696.5,1710.63,1655.39,1669.16,401298,0
+BKNG.US,D,20220928,000000,1661.88,1735.99,1652.94,1726.88,381923,0
+BKNG.US,D,20220929,000000,1690.55,1697.495,1659.69,1678.92,344949,0
+BKNG.US,D,20220930,000000,1658.97,1701.76,1641.87,1643.21,498503,0
+BKNG.US,D,20221003,000000,1672.44,1694,1626.22,1678.93,386980,0
+BKNG.US,D,20221004,000000,1728.99,1765.53,1727.2,1759.04,466112,0
+BKNG.US,D,20221005,000000,1726.81,1745,1709.57,1726.71,350529,0
+BKNG.US,D,20221006,000000,1723.67,1732.91,1692.605,1709.73,371458,0
+BKNG.US,D,20221007,000000,1680.77,1699.025,1668.12,1685.16,443507,0
+BKNG.US,D,20221010,000000,1699.25,1701.65,1657.6125,1671.33,278481,0
+BKNG.US,D,20221011,000000,1671.33,1671.33,1620.84,1634.61,304743,0
+BKNG.US,D,20221012,000000,1643.98,1682.56,1629.01,1675.62,290819,0
+BKNG.US,D,20221013,000000,1626.23,1710.91,1616.85,1692.13,477728,0
+BKNG.US,D,20221014,000000,1715.27,1735.86,1667.25,1670.49,389022,0
+BKNG.US,D,20221017,000000,1703.26,1751.99,1701.335,1747.49,318893,0
+BKNG.US,D,20221018,000000,1800.11,1815.59,1750.48,1773.96,367634,0
+BKNG.US,D,20221019,000000,1750.87,1799.98,1750.87,1771.82,313693,0
+BKNG.US,D,20221020,000000,1769.61,1827,1763.57,1773.62,345152,0
+BKNG.US,D,20221021,000000,1772.03,1829.3,1760.02,1822.79,307076,0
+BKNG.US,D,20221024,000000,1813.02,1828.6437,1764,1808.56,314019,0
+BKNG.US,D,20221025,000000,1802.28,1880.229,1802.28,1874.61,324795,0
+BKNG.US,D,20221026,000000,1874.61,1918.05,1847.52,1851.52,375667,0
+BKNG.US,D,20221027,000000,1869.37,1875.85,1823.115,1833.74,375669,0
+BKNG.US,D,20221028,000000,1839.01,1874.72,1813.54,1871.72,460746,0
+BKNG.US,D,20221031,000000,1870.91,1885.34,1837.84,1869.48,358177,0
+BKNG.US,D,20221101,000000,1891.25,1927,1886.0362,1889.52,348982,0
+BKNG.US,D,20221102,000000,1862.79,1884.725,1771.32,1778.18,608749,0
+BKNG.US,D,20221103,000000,1849,1902.7,1822.76,1825.73,742663,0
+BKNG.US,D,20221104,000000,1884.83,1916.15,1852.1,1874.4,438745,0
+BKNG.US,D,20221107,000000,1876.01,1886.83,1797.92,1833.82,433886,0
+BKNG.US,D,20221108,000000,1835.79,1892.95,1830.5748,1859.19,317921,0
+BKNG.US,D,20221109,000000,1840,1882.34,1830.07,1865.82,359559,0
+BKNG.US,D,20221110,000000,1946.86,1955.3,1916.4,1946.51,516239,0
+BKNG.US,D,20221111,000000,1936.31,2033.38,1936.31,2015.77,442819,0
+BKNG.US,D,20221114,000000,1996.51,2019.52,1974.01,1979.25,411745,0
+BKNG.US,D,20221115,000000,2029.62,2061.96,1975.22,2001.9,411342,0
+BKNG.US,D,20221116,000000,2008.95,2028.83,1990,2013.78,302529,0
+BKNG.US,D,20221117,000000,1960.92,1972.45,1902.46,1940.76,495148,0
+BKNG.US,D,20221118,000000,1959.77,1972.2,1925.5,1940.28,306105,0
+BKNG.US,D,20221121,000000,1922.94,1948.42,1900.01,1919.49,280051,0
+BKNG.US,D,20221122,000000,1930,1950.05,1899.31,1946.97,327116,0
+BKNG.US,D,20221123,000000,1954.88,2002,1951.735,1969.45,254420,0
+BKNG.US,D,20221125,000000,1968.48,1996.28,1963.22,1984.63,168803,0
+BKNG.US,D,20221128,000000,1986.02,2004.9,1978.06,1984.9,331380,0
+BKNG.US,D,20221129,000000,1985.21,2027.565,1985.21,2017.16,284743,0
+BKNG.US,D,20221130,000000,2032,2084.7,2012.2,2079.45,444131,0
+BKNG.US,D,20221201,000000,2083.7,2100.635,2048,2060.29,291983,0
+BKNG.US,D,20221202,000000,2031.64,2094.49,2024.73,2085.44,270497,0
+BKNG.US,D,20221205,000000,2056.07,2086.88,2046.77,2056.52,278968,0
+BKNG.US,D,20221206,000000,2058.04,2074.95,2023.51,2042.19,262827,0
+BKNG.US,D,20221207,000000,1976.3,1987.64,1940.2599,1955.56,415417,0
+BKNG.US,D,20221208,000000,1962.39,2020.785,1948.64,2010.76,314147,0
+BKNG.US,D,20221209,000000,2001.65,2031.21,1991.29,2019.98,242030,0
+BKNG.US,D,20221212,000000,2020.04,2081.9,2015,2080,334979,0
+BKNG.US,D,20221213,000000,2152.37,2152.37,2038.32,2047.83,418972,0
+BKNG.US,D,20221214,000000,2057.04,2069.66,1988.01,2006.8,401540,0
+BKNG.US,D,20221215,000000,1966.84,1976.22,1952.31,1965.69,342282,0
+BKNG.US,D,20221216,000000,1949.38,1972.275,1928.01,1938.55,807908,0
+BKNG.US,D,20221219,000000,1952.06,1959.45,1919.6,1931.44,278501,0
+BKNG.US,D,20221220,000000,1924.72,1963.105,1924.72,1958.51,245346,0
+BKNG.US,D,20221221,000000,1975.58,1997.49,1967.84,1970.9,251010,0
+BKNG.US,D,20221222,000000,1947.7,1947.7,1907.38,1932.99,252746,0
+BKNG.US,D,20221223,000000,1926.42,1973.34,1918.72,1971.52,157901,0
+BKNG.US,D,20221227,000000,1977.88,2012.3899,1962.185,1998.27,231467,0
+BKNG.US,D,20221228,000000,2007.49,2030,1955.35,1958.84,240864,0
+BKNG.US,D,20221229,000000,1984.8,2013.07,1974.58,2003.51,206694,0
+BKNG.US,D,20221230,000000,1979.29,2017.6,1978,2015.28,196695,0
+BKNG.US,D,20230103,000000,2038.83,2049,2005.57,2032.21,266999,0
+BKNG.US,D,20230104,000000,2068.83,2113.595,2056.775,2110.44,368147,0
+BKNG.US,D,20230105,000000,2085.49,2153.465,2085.49,2144.94,376055,0
+BKNG.US,D,20230106,000000,2165.12,2191.2,2151.16,2179.25,350405,0
+BKNG.US,D,20230109,000000,2195,2222.52,2184.915,2208.41,271645,0
+BKNG.US,D,20230110,000000,2200.56,2220.96,2179.325,2220.95,216697,0
+BKNG.US,D,20230111,000000,2223.35,2246.27,2215.5,2224.81,289997,0
+BKNG.US,D,20230112,000000,2225.53,2267.6592,2214.65,2256.77,292096,0
+BKNG.US,D,20230113,000000,2223.35,2302.0127,2222.16,2301.34,290658,0
+BKNG.US,D,20230117,000000,2297.91,2336.33,2297.91,2334.02,344096,0
+BKNG.US,D,20230118,000000,2360,2374.72,2293.44,2296.45,307082,0
+BKNG.US,D,20230119,000000,2270,2322.34,2268.365,2315.4,284255,0
+BKNG.US,D,20230120,000000,2327.12,2350.49,2320.28,2344.29,303671,0
+BKNG.US,D,20230123,000000,2340,2403.78,2329.8,2401.58,341021,0
+BKNG.US,D,20230124,000000,2402.62,2430.86,2393.87,2402.34,237056,0
+BKNG.US,D,20230125,000000,2298.25,2392.99,2289.69,2390.75,304419,0
+BKNG.US,D,20230126,000000,2400,2433.86,2397.51,2431.15,238026,0
+BKNG.US,D,20230127,000000,2421.78,2474.595,2421.78,2464.51,299109,0
+BKNG.US,D,20230130,000000,2433.95,2456.3,2413.87,2436.98,317265,0
+BKNG.US,D,20230131,000000,2419.84,2435.99,2403.44,2434.1,338098,0
+BKNG.US,D,20230201,000000,2422.34,2462.24,2390.15,2445.74,411362,0
+BKNG.US,D,20230202,000000,2455.85,2484.79,2438.96,2454.69,346051,0
+BKNG.US,D,20230203,000000,2422.685,2472.2199,2409.88,2455.07,287320,0
+BKNG.US,D,20230206,000000,2429.81,2474.87,2425.91,2469.95,246155,0
+BKNG.US,D,20230207,000000,2464.82,2489.98,2412.88,2487.19,428165,0
+BKNG.US,D,20230208,000000,2462.8,2485.97,2420.15,2425.08,350643,0
+BKNG.US,D,20230209,000000,2461.82,2490.7,2435.58,2436.12,349027,0
+BKNG.US,D,20230210,000000,2383.71,2404.64,2331.23,2348.37,567590,0
+BKNG.US,D,20230213,000000,2376.94,2432.84,2366.5928,2423.03,269069,0
+BKNG.US,D,20230214,000000,2418.13,2481.13,2409.96,2471.05,263773,0
+BKNG.US,D,20230215,000000,2500,2519.42,2482.02,2516.58,299326,0
+BKNG.US,D,20230216,000000,2474.8,2537,2469.5,2493.18,341339,0
+BKNG.US,D,20230217,000000,2465.64,2474.67,2442.51,2462.01,287025,0
+BKNG.US,D,20230221,000000,2415.06,2449.71,2415.06,2425.49,225271,0
+BKNG.US,D,20230222,000000,2423.27,2449.67,2418.6,2426.71,165968,0
+BKNG.US,D,20230223,000000,2429.74,2454.04,2382.545,2426.49,419555,0
+BKNG.US,D,20230224,000000,2430,2489.21,2405.04,2452.48,563702,0
+BKNG.US,D,20230227,000000,2480.39,2528.76,2475.12,2521.08,363018,0
+BKNG.US,D,20230228,000000,2511.84,2548.89,2501.15,2524,340179,0
+BKNG.US,D,20230301,000000,2530,2554.25,2524.905,2552.32,329116,0
+BKNG.US,D,20230302,000000,2539.66,2583.6025,2527.82,2577.83,328683,0
+BKNG.US,D,20230303,000000,2600,2628.25,2589.3,2620.4,419107,0
+BKNG.US,D,20230306,000000,2574.66,2626.46,2574.66,2613.43,447983,0
+BKNG.US,D,20230307,000000,2599.77,2630,2571.425,2578.9,297205,0
+BKNG.US,D,20230308,000000,2577.4,2600.04,2563.69,2582.87,211443,0
+BKNG.US,D,20230309,000000,2571.41,2587.3736,2503.55,2505.39,326646,0
+BKNG.US,D,20230310,000000,2508.89,2524.59,2461.47,2480.49,383701,0
+BKNG.US,D,20230313,000000,2459.85,2467.66,2432.94,2438.89,418214,0
+BKNG.US,D,20230314,000000,2499.02,2513.36,2460,2475.75,379016,0
+BKNG.US,D,20230315,000000,2418.64,2434.52,2383.18,2415.73,425562,0
+BKNG.US,D,20230316,000000,2403.98,2452.435,2401.01,2439.91,337619,0
+BKNG.US,D,20230317,000000,2439.91,2445.61,2392.81,2440.85,798893,0
+BKNG.US,D,20230320,000000,2450.53,2503.89,2438.13,2493.73,322858,0
+BKNG.US,D,20230321,000000,2517.81,2581.7,2517.81,2571.32,282569,0
+BKNG.US,D,20230322,000000,2577.37,2611.99,2557,2558.24,273079,0
+BKNG.US,D,20230323,000000,2573.01,2615.63,2523.85,2538.76,352620,0
+BKNG.US,D,20230324,000000,2510.09,2513.8799,2466.02,2499.33,329595,0
+BKNG.US,D,20230327,000000,2525,2542.8,2504.48,2508.31,246464,0
+BKNG.US,D,20230328,000000,2520,2554.18,2508.31,2545.12,235917,0
+BKNG.US,D,20230329,000000,2581.43,2584.51,2555.14,2571.77,236766,0
+BKNG.US,D,20230330,000000,2588.4,2624.49,2580.495,2609.76,265529,0
+BKNG.US,D,20230331,000000,2625.7,2660.86,2621.99,2652.41,365790,0
+BKNG.US,D,20230403,000000,2644.79,2677.18,2630,2665.19,223115,0
+BKNG.US,D,20230404,000000,2672.14,2674.95,2625,2638.33,260687,0
+BKNG.US,D,20230405,000000,2633.02,2635.145,2590,2615.6,260866,0
+BKNG.US,D,20230406,000000,2605.75,2605.75,2552,2583.85,272676,0
+BKNG.US,D,20230410,000000,2565.06,2585.08,2552.19,2572.57,205800,0
+BKNG.US,D,20230411,000000,2581.81,2588.68,2561.06,2566.47,236784,0
+BKNG.US,D,20230412,000000,2587.86,2587.92,2534.52,2547.25,276208,0
+BKNG.US,D,20230413,000000,2569,2631.1,2560.5,2629.63,334578,0
+BKNG.US,D,20230414,000000,2626.45,2657.98,2615.62,2649.86,185473,0
+BKNG.US,D,20230417,000000,2631.97,2676.18,2631.97,2676.05,175763,0
+BKNG.US,D,20230418,000000,2696.13,2721.8499,2687.805,2696.68,245029,0
+BKNG.US,D,20230419,000000,2683.85,2694.86,2672.56,2676.28,198496,0
+BKNG.US,D,20230420,000000,2664.25,2699.695,2656.81,2660.77,247756,0
+BKNG.US,D,20230421,000000,2662.62,2689.72,2633,2687.33,210098,0
+BKNG.US,D,20230424,000000,2697.75,2706.9999,2666.86,2679.69,243646,0
+BKNG.US,D,20230425,000000,2675.51,2675.51,2641.2,2645.02,283601,0
+BKNG.US,D,20230426,000000,2643.44,2660.05,2585.81,2597.37,357499,0
+BKNG.US,D,20230427,000000,2622,2640.845,2577.31,2639.44,377021,0
+BKNG.US,D,20230428,000000,2631.19,2693.92,2620.7,2686.31,295334,0
+BKNG.US,D,20230501,000000,2680.32,2719.98,2678.72,2691.09,252445,0
+BKNG.US,D,20230502,000000,2686.85,2731.75,2686.85,2716.05,291655,0
+BKNG.US,D,20230503,000000,2721.63,2721.63,2635.78,2646.21,399873,0
+BKNG.US,D,20230504,000000,2610.92,2645.9999,2600.59,2603.57,487754,0
+BKNG.US,D,20230505,000000,2630.32,2650.15,2524.345,2569.3,788233,0
+BKNG.US,D,20230508,000000,2573.12,2648.15,2573.12,2639.47,344880,0
+BKNG.US,D,20230509,000000,2625.44,2664.59,2608.58,2634.91,339642,0
+BKNG.US,D,20230510,000000,2634.91,2663.98,2598.63,2645.92,411907,0
+BKNG.US,D,20230511,000000,2636.87,2668.395,2635.39,2656.58,212352,0
+BKNG.US,D,20230512,000000,2679.73,2679.73,2625,2630.82,220424,0
+BKNG.US,D,20230515,000000,2626.99,2653.085,2620.95,2646.07,198706,0
+BKNG.US,D,20230516,000000,2660,2692.29,2646.31,2646.32,225227,0
+BKNG.US,D,20230517,000000,2661.89,2699.74,2640.63,2696.7,297679,0
+BKNG.US,D,20230518,000000,2698.71,2786.85,2694.3399,2780.98,337623,0
+BKNG.US,D,20230519,000000,2780.97,2780.97,2753.52,2765.26,330068,0
+BKNG.US,D,20230522,000000,2764.33,2786.185,2693.02,2695.62,282773,0
+BKNG.US,D,20230523,000000,2676.25,2680.08,2623.11,2637.49,289809,0
+BKNG.US,D,20230524,000000,2622.25,2643.16,2595.375,2625.83,270056,0
+BKNG.US,D,20230525,000000,2637.46,2637.64,2571.1301,2597.37,380278,0
+BKNG.US,D,20230526,000000,2614.98,2664.2999,2588.37,2591.13,465429,0
+BKNG.US,D,20230530,000000,2595.22,2606.24,2520.13,2528.77,485715,0
+BKNG.US,D,20230531,000000,2516.77,2523.04,2456.93,2508.77,823186,0
+BKNG.US,D,20230601,000000,2503.12,2568.2,2500.35,2550,319193,0
+BKNG.US,D,20230602,000000,2577.31,2634.48,2568.48,2625.65,327369,0
+BKNG.US,D,20230605,000000,2617.38,2674.62,2617.38,2670.76,313004,0
+BKNG.US,D,20230606,000000,2688.65,2729.27,2684.51,2708.1,314884,0
+BKNG.US,D,20230607,000000,2710.32,2725.88,2636.57,2644.18,314438,0
+BKNG.US,D,20230608,000000,2617,2679.235,2617,2647.46,237848,0
+BKNG.US,D,20230609,000000,2647.46,2672.74,2604,2606.13,318458,0
+BKNG.US,D,20230612,000000,2626.23,2627.26,2580.1,2605.34,317577,0
+BKNG.US,D,20230613,000000,2629.92,2629.92,2584.82,2614.05,267132,0
+BKNG.US,D,20230614,000000,2595.37,2623.495,2579.365,2609.79,234347,0
+BKNG.US,D,20230615,000000,2595.54,2678.36,2587.175,2671.7,398516,0
+BKNG.US,D,20230616,000000,2702.21,2702.21,2632.16,2640.99,828864,0
+BKNG.US,D,20230620,000000,2620,2669.97,2613.97,2636.65,292536,0
+BKNG.US,D,20230621,000000,2636.65,2665.195,2620,2643.8,244905,0
+BKNG.US,D,20230622,000000,2642.27,2682.18,2641,2677.9,225172,0
+BKNG.US,D,20230623,000000,2638.05,2658.1,2619.24,2623.93,324642,0
+BKNG.US,D,20230626,000000,2614.99,2651.57,2605,2615.76,226045,0
+BKNG.US,D,20230627,000000,2647.54,2722.885,2647.54,2700.36,388216,0
+BKNG.US,D,20230628,000000,2697.99,2722.68,2663.05,2666.47,242194,0
+BKNG.US,D,20230629,000000,2671.42,2675.91,2633,2655.91,223986,0
+BKNG.US,D,20230630,000000,2685.62,2720,2676.91,2700.33,306627,0
+BKNG.US,D,20230703,000000,2693.7,2743.07,2683.32,2720.79,179335,0
+BKNG.US,D,20230705,000000,2715.39,2723.13,2667.68,2674,276855,0
+BKNG.US,D,20230706,000000,2651.18,2660,2624.495,2632.69,309231,0
+BKNG.US,D,20230707,000000,2628,2661.84,2628,2636.91,268972,0
+BKNG.US,D,20230710,000000,2637,2733.48,2637,2728.83,401083,0
+BKNG.US,D,20230711,000000,2739.92,2789.18,2733.615,2783.4,278336,0
+BKNG.US,D,20230712,000000,2804.2,2821.46,2781.11,2788.47,306953,0
+BKNG.US,D,20230713,000000,2825,2853.0162,2823.95,2834.53,311135,0
+BKNG.US,D,20230714,000000,2844.79,2867.76,2828.055,2866.92,238645,0
+BKNG.US,D,20230717,000000,2857.23,2954.99,2857.23,2949.66,251586,0
+BKNG.US,D,20230718,000000,2936.62,2984.57,2920,2981.61,308005,0
+BKNG.US,D,20230719,000000,2980.46,2998,2926.77,2927.88,299860,0
+BKNG.US,D,20230720,000000,2920.2,2972.87,2916.14,2917.5,257313,0
+BKNG.US,D,20230721,000000,2939.11,2973,2923.13,2923.24,698763,0
+BKNG.US,D,20230724,000000,2906.38,2919.68,2871.01,2893.76,255161,0
+BKNG.US,D,20230725,000000,2885.51,2960.62,2885.51,2942.43,245741,0
+BKNG.US,D,20230726,000000,2942.43,2966.21,2923.285,2958.16,166875,0
+BKNG.US,D,20230727,000000,2974.42,2992.365,2952.185,2955.9,223478,0
+BKNG.US,D,20230728,000000,2988.01,3016.23,2981.254,3012.25,189123,0
+BKNG.US,D,20230731,000000,3000,3017.61,2965.44,2970.8,368646,0
+BKNG.US,D,20230801,000000,2942.2,2951.22,2913.87,2914.31,305095,0
+BKNG.US,D,20230802,000000,2890,2910.06,2870,2884.92,283738,0
+BKNG.US,D,20230803,000000,2814.98,2849.9999,2794.36,2839.91,658534,0
+BKNG.US,D,20230804,000000,3155,3166.76,2950.01,3063.16,975166,0
+BKNG.US,D,20230807,000000,3084.55,3246.79,3079.5,3243.01,512340,0
+BKNG.US,D,20230808,000000,3192.59,3239.905,3170.38,3225.97,332036,0
+BKNG.US,D,20230809,000000,3251.47,3251.47,3188.595,3204.66,298081,0
+BKNG.US,D,20230810,000000,3215,3251.7094,3204.99,3223.19,259697,0
+BKNG.US,D,20230811,000000,3198.38,3217.47,3167.73,3206.23,214645,0
+BKNG.US,D,20230814,000000,3200,3236.94,3180.49,3234.33,156831,0
+BKNG.US,D,20230815,000000,3224.51,3228.85,3195.055,3200.56,162924,0
+BKNG.US,D,20230816,000000,3183.29,3226.6199,3181.43,3195.35,160210,0
+BKNG.US,D,20230817,000000,3203.2,3207.5399,3107.94,3112.06,294887,0
+BKNG.US,D,20230818,000000,3058.84,3082.78,3034.58,3058.43,464190,0
+BKNG.US,D,20230821,000000,3067.07,3074.31,3019.27,3052,234587,0
+BKNG.US,D,20230822,000000,3056.59,3086.34,3053.03,3073.89,186903,0
+BKNG.US,D,20230823,000000,3065.77,3130.66,3065.77,3098.56,187202,0
+BKNG.US,D,20230824,000000,3086.94,3109.98,3021.25,3026.39,226328,0
+BKNG.US,D,20230825,000000,3026.39,3052.17,3008.0501,3042.51,197539,0
+BKNG.US,D,20230828,000000,3066.41,3084.06,3057.105,3069.61,140891,0
+BKNG.US,D,20230829,000000,3060.75,3119.7399,3060,3110.86,167996,0
+BKNG.US,D,20230830,000000,3098.28,3148.9799,3098.28,3130.59,164042,0
+BKNG.US,D,20230831,000000,3124.72,3140.31,3090,3105.03,230153,0
+BKNG.US,D,20230901,000000,3135.47,3135.47,3092.94,3114.89,197819,0
+BKNG.US,D,20230905,000000,3089.63,3160.64,3089.63,3144.64,262073,0
+BKNG.US,D,20230906,000000,3123.33,3158.58,3115.24,3141.21,232807,0
+BKNG.US,D,20230907,000000,3110.74,3121.74,3067.91,3103.45,242929,0
+BKNG.US,D,20230908,000000,3115,3147.94,3108,3143.1,164419,0
+BKNG.US,D,20230911,000000,3151.89,3186.79,3144.77,3182.68,177957,0
+BKNG.US,D,20230912,000000,3164.19,3201.95,3150.76,3173.43,165236,0
+BKNG.US,D,20230913,000000,3167.22,3173.7955,3109.83,3115.64,250885,0
+BKNG.US,D,20230914,000000,3168.74,3226.57,3126.7275,3197.56,306328,0
+BKNG.US,D,20230915,000000,3200.75,3217.38,3144.27,3160.15,857599,0
+BKNG.US,D,20230918,000000,3154,3203.18,3145.06,3158.33,211560,0
+BKNG.US,D,20230919,000000,3131.98,3140.73,3091.11,3112.75,281474,0
+BKNG.US,D,20230920,000000,3134.91,3134.91,3067.93,3068.91,182470,0
+BKNG.US,D,20230921,000000,3041.09,3050.775,3014.55,3036.27,267325,0
+BKNG.US,D,20230922,000000,3045,3096.68,3036.87,3062.54,236320,0
+BKNG.US,D,20230925,000000,3023.3,3104.48,3015,3097.91,195268,0
+BKNG.US,D,20230926,000000,3080,3093.325,3040.34,3060.58,216908,0
+BKNG.US,D,20230927,000000,3068.32,3101.03,3050.35,3082.66,178404,0
+BKNG.US,D,20230928,000000,3082.66,3117.18,3061.68,3104.83,270458,0
+BKNG.US,D,20230929,000000,3121.35,3136.95,3067.805,3083.95,252390,0
+BKNG.US,D,20231002,000000,3071.8,3112.53,3066.8701,3093.76,160725,0
+BKNG.US,D,20231003,000000,3055,3087.42,2996.95,3010.79,228288,0
+BKNG.US,D,20231004,000000,3014.74,3059.35,3011.52,3046.47,186235,0
+BKNG.US,D,20231005,000000,3039.01,3046.02,2990.16,3018.76,181981,0
+BKNG.US,D,20231006,000000,2997.49,3054.565,2997.49,3049.44,205638,0
+BKNG.US,D,20231009,000000,3021.43,3021.43,2934.45,3009.72,242519,0
+BKNG.US,D,20231010,000000,3019.51,3083.96,3015.11,3060.4,220471,0
+BKNG.US,D,20231011,000000,3083,3094.99,3039.47,3071.95,145206,0
+BKNG.US,D,20231012,000000,3067.56,3086.26,3028.92,3049,171676,0
+BKNG.US,D,20231013,000000,3042.81,3067.4699,2945.09,2950.08,273205,0
+BKNG.US,D,20231016,000000,2973.7,3000.14,2961.165,2966.47,237769,0
+BKNG.US,D,20231017,000000,2973.85,3001.42,2960.545,2978.4,212408,0
+BKNG.US,D,20231018,000000,2945.79,2950.01,2841.97,2850.24,456464,0
+BKNG.US,D,20231019,000000,2836.94,2837.41,2769.375,2785.2,436323,0
+BKNG.US,D,20231020,000000,2779.8,2793.14,2747.005,2756.64,313762,0
+BKNG.US,D,20231023,000000,2753.76,2841.46,2742,2819.54,266771,0
+BKNG.US,D,20231024,000000,2836.95,2858.9,2817.24,2835.37,188628,0
+BKNG.US,D,20231025,000000,2822.62,2851.52,2806.87,2812.92,235478,0
+BKNG.US,D,20231026,000000,2795.55,2818.72,2733.04,2742.69,289158,0
+BKNG.US,D,20231027,000000,2747.44,2784.59,2737.26,2746.16,209810,0
+BKNG.US,D,20231030,000000,2768.22,2812.91,2766.65,2788.25,209891,0
+BKNG.US,D,20231031,000000,2798.77,2803.91,2765.02,2789.56,218323,0
+BKNG.US,D,20231101,000000,2803,2813.1299,2756.125,2766.23,310640,0
+BKNG.US,D,20231102,000000,2807.01,2843.96,2756.39,2838.62,504922,0
+BKNG.US,D,20231103,000000,2780,2868.97,2762.44,2858.75,580484,0
+BKNG.US,D,20231106,000000,2888.56,3002.38,2888.45,2971.43,478995,0
+BKNG.US,D,20231107,000000,2971.43,3035.21,2963.755,3011.9,308446,0
+BKNG.US,D,20231108,000000,3035,3040.72,3003.87,3020.34,235112,0
+BKNG.US,D,20231109,000000,3031.28,3033.33,2998.52,3010.26,205973,0
+BKNG.US,D,20231110,000000,3023.02,3080.385,3012.9787,3074.23,226374,0
+BKNG.US,D,20231113,000000,3077.52,3146.3,3076.545,3119.21,241458,0
+BKNG.US,D,20231114,000000,3165.76,3181.28,3145.34,3173.5,298794,0
+BKNG.US,D,20231115,000000,3197,3207.32,3117.29,3120.82,284319,0
+BKNG.US,D,20231116,000000,3114.18,3160.79,3102.24,3128.85,259015,0
+BKNG.US,D,20231117,000000,3154.95,3154.95,3103.39,3135.25,212387,0
+BKNG.US,D,20231120,000000,3141.88,3168.96,3133.96,3157.94,227127,0
+BKNG.US,D,20231121,000000,3156,3171,3141.605,3145.05,184245,0
+BKNG.US,D,20231122,000000,3166.42,3168.78,3129.96,3130,192671,0
+BKNG.US,D,20231124,000000,3137.17,3137.17,3106.75,3115.59,117019,0
+BKNG.US,D,20231127,000000,3099.01,3142.86,3090,3130.8,253294,0
+BKNG.US,D,20231128,000000,3136.27,3147.83,3120.555,3141.91,180152,0
+BKNG.US,D,20231129,000000,3152.55,3174,3104.06,3126.29,155829,0
+BKNG.US,D,20231130,000000,3128.4,3128.4,3079.495,3125.7,255709,0
+BKNG.US,D,20231201,000000,3125.29,3179.29,3099.055,3159.56,205072,0
+BKNG.US,D,20231204,000000,3147.43,3187.75,3115.555,3134.48,235846,0
+BKNG.US,D,20231205,000000,3104.48,3160,3104.48,3148.01,183721,0
+BKNG.US,D,20231206,000000,3180.27,3188.81,3127.3101,3150,189121,0
+BKNG.US,D,20231207,000000,3178.22,3240.335,3177.155,3238.27,279335,0
+BKNG.US,D,20231208,000000,3220.96,3277.425,3220.96,3275,244872,0
+BKNG.US,D,20231211,000000,3287.65,3385.3,3287.65,3346.71,330680,0
+BKNG.US,D,20231212,000000,3359.95,3404.89,3348.555,3402.5,242998,0
+BKNG.US,D,20231213,000000,3414.25,3433.4,3380.12,3424.22,219981,0
+BKNG.US,D,20231214,000000,3453.9,3494.98,3418.5,3440.3,275438,0
+BKNG.US,D,20231215,000000,3441.89,3495,3435.255,3479.12,904470,0
+BKNG.US,D,20231218,000000,3483.88,3490,3460.45,3470.53,202014,0
+BKNG.US,D,20231219,000000,3487.55,3529.39,3478.93,3515.29,216374,0
+BKNG.US,D,20231220,000000,3536.09,3542.13,3463.78,3469.21,315908,0
+BKNG.US,D,20231221,000000,3481.97,3524.12,3481.97,3519.55,218060,0
+BKNG.US,D,20231222,000000,3520,3564.46,3520,3535.7,254953,0
+BKNG.US,D,20231226,000000,3527.47,3574.31,3525.29,3566.65,197745,0
+BKNG.US,D,20231227,000000,3580.62,3580.62,3529.2,3534.64,168989,0
+BKNG.US,D,20231228,000000,3556.08,3562.685,3540.18,3550.47,139730,0
+BKNG.US,D,20231229,000000,3557.18,3574.91,3530.23,3547.22,164548,0
+BKNG.US,D,20240102,000000,3520,3531.99,3464.7201,3480.56,333416,0
+BKNG.US,D,20240103,000000,3462.52,3480.68,3405.03,3409.27,327430,0
+BKNG.US,D,20240104,000000,3400,3448.67,3384.0998,3419.94,176663,0
+BKNG.US,D,20240105,000000,3419.76,3449.495,3394.26,3408.14,321784,0
+BKNG.US,D,20240108,000000,3411.63,3465,3406.82,3462.84,264743,0
+BKNG.US,D,20240109,000000,3441,3490.5,3441,3489.23,224372,0
+BKNG.US,D,20240110,000000,3493.73,3537.75,3493.73,3521.15,148586,0
+BKNG.US,D,20240111,000000,3502.55,3552.95,3485.96,3552.28,167571,0
+BKNG.US,D,20240112,000000,3572.19,3576.73,3498.92,3502.4,167231,0
+BKNG.US,D,20240116,000000,3497.8,3510,3466.65,3503.7,173234,0
+BKNG.US,D,20240117,000000,3496.74,3510.84,3461.55,3489.9,182434,0
+BKNG.US,D,20240118,000000,3498,3540.535,3481.545,3528.81,223176,0
+BKNG.US,D,20240119,000000,3561.89,3622.59,3551.505,3616.51,235099,0
+BKNG.US,D,20240122,000000,3653.07,3669.6599,3480.61,3506.02,456444,0
+BKNG.US,D,20240123,000000,3523.25,3530.9999,3486.05,3490.62,238177,0
+BKNG.US,D,20240124,000000,3500,3522.55,3476.5,3496.75,260979,0
+BKNG.US,D,20240125,000000,3519.99,3540.265,3491.46,3503.25,278187,0
+BKNG.US,D,20240126,000000,3495.94,3536.7,3480,3519.6,209646,0
+BKNG.US,D,20240129,000000,3522.5,3564.14,3496.78,3553.88,219530,0
+BKNG.US,D,20240130,000000,3526,3575.48,3524.7,3555.15,185602,0
+BKNG.US,D,20240131,000000,3530,3553.71,3501.0796,3507.47,186417,0
+BKNG.US,D,20240201,000000,3592.25,3599.56,3511.7,3558.45,196495,0
+BKNG.US,D,20240202,000000,3538.95,3583.425,3511.5,3561.39,197612,0
+BKNG.US,D,20240205,000000,3541,3628.69,3535.41,3625,230877,0
+BKNG.US,D,20240206,000000,3635,3660.2,3605.425,3644.94,277027,0
+BKNG.US,D,20240207,000000,3650.1,3745.46,3646.3153,3708.92,284887,0
+BKNG.US,D,20240208,000000,3750,3844.76,3725.95,3840.22,376525,0
+BKNG.US,D,20240209,000000,3700,3761.88,3663.01,3758.18,398963,0
+BKNG.US,D,20240212,000000,3757.11,3827,3749.66,3790.23,247311,0
+BKNG.US,D,20240213,000000,3745,3787.79,3702.12,3747.61,264129,0
+BKNG.US,D,20240214,000000,3741.21,3770.21,3695,3738.31,253719,0
+BKNG.US,D,20240215,000000,3752.64,3762.73,3711.83,3750.66,297468,0
+BKNG.US,D,20240216,000000,3754.2,3756.18,3708.97,3716.84,209708,0
+BKNG.US,D,20240220,000000,3709,3730.17,3688.56,3700.86,254940,0
+BKNG.US,D,20240221,000000,3716.56,3752.78,3709.57,3741.13,229502,0
+BKNG.US,D,20240222,000000,3804.08,3918,3774.87,3901.99,473969,0
+BKNG.US,D,20240223,000000,3698.3,3698.3,3491.325,3505.96,958463,0
+BKNG.US,D,20240226,000000,3559.36,3586.2,3497.59,3499.75,433414,0
+BKNG.US,D,20240227,000000,3516.31,3533.72,3463.37,3478.12,393033,0
+BKNG.US,D,20240228,000000,3478.12,3507.36,3460,3495.63,339601,0
+BKNG.US,D,20240229,000000,3505.69,3514.9999,3451.49,3468.83,480863,0
+BKNG.US,D,20240301,000000,3482.55,3511.72,3454.16,3499.73,348526,0
+BKNG.US,D,20240304,000000,3461.79,3502.23,3452.5,3461.4,270932,0
+BKNG.US,D,20240305,000000,3452,3473.31,3415.685,3430.25,287508,0
+BKNG.US,D,20240306,000000,3433,3447.46,3398.97,3428.03,236507,0
+BKNG.US,D,20240307,000000,3433.5,3484.1,3408.92,3477.76,270750,0
+BKNG.US,D,20240308,000000,3476.98,3510,3450.62,3485.7,305407,0
+BKNG.US,D,20240311,000000,3477.76,3546.015,3476.48,3502.74,235480,0
+BKNG.US,D,20240312,000000,3522.27,3543.44,3497.54,3500,188473,0
+BKNG.US,D,20240313,000000,3500,3519.72,3482.23,3500,232567,0
+BKNG.US,D,20240314,000000,3550,3550,3500.28,3511.56,347984,0
+BKNG.US,D,20240315,000000,3498.29,3501,3409.01,3413.98,771176,0
+BKNG.US,D,20240318,000000,3466.52,3470,3426.31,3450.93,230996,0
+BKNG.US,D,20240319,000000,3454.11,3510.19,3445.02,3505.98,187748,0
+BKNG.US,D,20240320,000000,3510.08,3623,3500.01,3578.49,430452,0
+BKNG.US,D,20240321,000000,3615.29,3660.19,3586.66,3647.81,304480,0
+BKNG.US,D,20240322,000000,3624.97,3646.1199,3604.46,3624.73,205423,0
+BKNG.US,D,20240325,000000,3608.44,3629.83,3569.5,3626.94,166649,0
+BKNG.US,D,20240326,000000,3649,3688.91,3640.6042,3661.08,274874,0
+BKNG.US,D,20240327,000000,3677.94,3711.43,3656.14,3673.5,209236,0
+BKNG.US,D,20240328,000000,3690,3694.64,3618.4,3627.88,274096,0
+BKNG.US,D,20240401,000000,3651.03,3654.85,3548,3568.87,227670,0
+BKNG.US,D,20240402,000000,3518.6,3585.07,3518.6,3566.09,257167,0
+BKNG.US,D,20240403,000000,3599,3646.11,3595.42,3632.38,255038,0
+BKNG.US,D,20240404,000000,3658,3671.48,3518.3,3521.93,322745,0
+BKNG.US,D,20240405,000000,3530,3610.48,3530,3601.9,258504,0
+BKNG.US,D,20240408,000000,3589.88,3634.25,3589.15,3601.17,165659,0
+BKNG.US,D,20240409,000000,3610,3614.22,3530.84,3581.48,158055,0
+BKNG.US,D,20240410,000000,3572.57,3617.34,3546.93,3586.13,180985,0
+BKNG.US,D,20240411,000000,3576.92,3656.81,3568.05,3637.87,174495,0
+BKNG.US,D,20240412,000000,3579.37,3598.575,3501.5,3531.8,240962,0
+BKNG.US,D,20240415,000000,3583.07,3625.225,3480.98,3485.63,207636,0
+BKNG.US,D,20240416,000000,3470.53,3497.47,3450.785,3467.77,223317,0
+BKNG.US,D,20240417,000000,3472.98,3493.4079,3430.57,3443.91,170865,0
+BKNG.US,D,20240418,000000,3470,3485.16,3424.14,3430.14,156720,0
+BKNG.US,D,20240419,000000,3460.51,3478.185,3405.1565,3418.65,218782,0
+BKNG.US,D,20240422,000000,3441.12,3492.52,3424.515,3463,202419,0
+BKNG.US,D,20240423,000000,3468.22,3546.9,3468.22,3533.99,152220,0
+BKNG.US,D,20240424,000000,3505.25,3571.11,3505.25,3517.52,155900,0
+BKNG.US,D,20240425,000000,3522.72,3525,3466.27,3502.48,142949,0
+BKNG.US,D,20240426,000000,3484.23,3541.87,3484.23,3521.08,146026,0
+BKNG.US,D,20240429,000000,3521.08,3532.07,3487.24,3514.8,146490,0
+BKNG.US,D,20240430,000000,3512.79,3516.1375,3444.23,3452.03,232261,0
+BKNG.US,D,20240501,000000,3437.25,3485.11,3405.23,3415.64,226212,0
+BKNG.US,D,20240502,000000,3440,3487.9099,3393.95,3472.91,454174,0
+BKNG.US,D,20240503,000000,3700,3748.21,3566.91,3577.38,534715,0
+BKNG.US,D,20240506,000000,3618.72,3618.72,3520.93,3598.41,349992,0
+BKNG.US,D,20240507,000000,3580.75,3623.06,3550.01,3605.41,266371,0
+BKNG.US,D,20240508,000000,3603.8,3663.6,3573.0001,3660,273358,0
+BKNG.US,D,20240509,000000,3640,3800.92,3640,3780.03,437135,0
+BKNG.US,D,20240510,000000,3783.45,3811.57,3775.42,3805.75,282987,0
+BKNG.US,D,20240513,000000,3800.75,3807.8,3717.48,3745,238428,0
+BKNG.US,D,20240514,000000,3729.57,3778.67,3729,3772.85,210776,0
+BKNG.US,D,20240515,000000,3783.27,3796.8722,3749.1987,3792.53,192495,0
+BKNG.US,D,20240516,000000,3792.53,3797.02,3735.01,3735.01,198351,0
+BKNG.US,D,20240517,000000,3758.24,3758.24,3690.51,3708.35,198416,0
+BKNG.US,D,20240520,000000,3703.98,3773.34,3694.26,3768.62,219936,0
+BKNG.US,D,20240521,000000,3772.21,3827.82,3749.11,3822.34,224153,0
+BKNG.US,D,20240522,000000,3830,3853,3798.215,3825.1,203372,0
+BKNG.US,D,20240523,000000,3850,3850,3731.785,3752.68,218731,0
+BKNG.US,D,20240524,000000,3760,3807.06,3754.92,3795.35,151814,0
+BKNG.US,D,20240528,000000,3796.55,3815,3764.7,3790.12,170668,0
+BKNG.US,D,20240529,000000,3751,3776.06,3726.72,3734.29,255611,0
+BKNG.US,D,20240530,000000,3745.59,3766.95,3704.57,3754.62,210167,0
+BKNG.US,D,20240531,000000,3747,3783.52,3711.85,3776.35,353098,0
+BKNG.US,D,20240603,000000,3776.35,3784.43,3713.89,3763.64,229912,0
+BKNG.US,D,20240604,000000,3772.5,3823.76,3768.91,3801.36,162694,0
+BKNG.US,D,20240605,000000,3809.06,3838,3753.915,3831.04,142583,0
+BKNG.US,D,20240606,000000,3831.04,3854.89,3800,3810.06,146448,0
+BKNG.US,D,20240607,000000,3787.28,3820.24,3770,3813.09,161377,0
+BKNG.US,D,20240610,000000,3805.55,3805.55,3746.68,3788.72,226783,0
+BKNG.US,D,20240611,000000,3772.98,3819.8899,3762.72,3788.7,219282,0
+BKNG.US,D,20240612,000000,3807,3911.69,3807,3876.41,256520,0
+BKNG.US,D,20240613,000000,3850,3866.17,3820.465,3856.14,153760,0
+BKNG.US,D,20240614,000000,3837.01,3863.11,3814.095,3859.1,143721,0
+BKNG.US,D,20240617,000000,3878.75,3957.98,3854.51,3953.07,180148,0
+BKNG.US,D,20240618,000000,3957.71,3989.12,3937.44,3973.18,179880,0
+BKNG.US,D,20240620,000000,3995,4004.4025,3961.275,3972.08,212064,0
+BKNG.US,D,20240621,000000,3982.59,3992.68,3940.75,3989.1,498275,0
+BKNG.US,D,20240624,000000,3989.11,4018.09,3960,3981.2,161977,0
+BKNG.US,D,20240625,000000,4016.87,4033,3986,4014.38,150104,0
+BKNG.US,D,20240626,000000,3988.18,4008.19,3971.14,3982.38,175071,0
+BKNG.US,D,20240627,000000,4040,4040,4000,4009.4,168456,0
+BKNG.US,D,20240628,000000,3994,4031.67,3951,3961.5,321265,0
+BKNG.US,D,20240701,000000,3977.35,3977.35,3869.76,3884.88,231238,0
+BKNG.US,D,20240702,000000,3876.81,3922.38,3876.81,3916.21,196246,0
+BKNG.US,D,20240703,000000,3912.51,3936.97,3901.945,3916.89,79413,0
+BKNG.US,D,20240705,000000,3936.98,3939.7599,3905,3930.15,201774,0
+BKNG.US,D,20240708,000000,3932.81,4002.8,3914.04,3984.63,159576,0
+BKNG.US,D,20240709,000000,4004.83,4020.235,3973.9,3977.48,150985,0
+BKNG.US,D,20240710,000000,3980.12,3990.89,3950,3990.05,159095,0
+BKNG.US,D,20240711,000000,3998.99,3998.99,3926.13,3936.41,229418,0
+BKNG.US,D,20240712,000000,3950,4051.685,3950,4026.43,197592,0
+BKNG.US,D,20240715,000000,4034.62,4100,4013.26,4088,145512,0
+BKNG.US,D,20240716,000000,4117,4144.32,4110.64,4119.09,144394,0
+BKNG.US,D,20240717,000000,4102.08,4108.71,3989.31,3989.64,226819,0
+BKNG.US,D,20240718,000000,4002.14,4022.74,3905.15,3930.56,189770,0
+BKNG.US,D,20240719,000000,3938.09,3976.98,3930.56,3967.25,160086,0
+BKNG.US,D,20240722,000000,3976,3984.64,3905,3909.4,254662,0
+BKNG.US,D,20240723,000000,3907,3945.39,3901.63,3919.2,208683,0
+BKNG.US,D,20240724,000000,3880,3891.0699,3800,3805.78,322139,0
+BKNG.US,D,20240725,000000,3786,3786,3643.045,3659.88,482536,0
+BKNG.US,D,20240726,000000,3698.54,3714.235,3659.15,3700.99,233994,0
+BKNG.US,D,20240729,000000,3735.1,3799.63,3715.28,3755.13,224697,0
+BKNG.US,D,20240730,000000,3752.11,3791.44,3683.75,3720.99,219838,0
+BKNG.US,D,20240731,000000,3776,3776,3700.12,3715.01,393184,0
+BKNG.US,D,20240801,000000,3716.23,3748.4099,3631.43,3664.18,551914,0
+BKNG.US,D,20240802,000000,3311.59,3465.56,3291.05,3328.13,801623,0
+BKNG.US,D,20240805,000000,3205,3387.352,3180,3383.43,665353,0
+BKNG.US,D,20240806,000000,3415,3490.78,3386.49,3417.08,429256,0
+BKNG.US,D,20240807,000000,3402.65,3472.34,3291.8,3305.62,419914,0
+BKNG.US,D,20240808,000000,3316.07,3409.58,3307.8953,3394.85,377345,0
+BKNG.US,D,20240809,000000,3394.85,3456,3394.85,3443.05,251858,0
+BKNG.US,D,20240812,000000,3442.41,3471.47,3399.27,3439.18,212829,0
+BKNG.US,D,20240813,000000,3484.96,3572.25,3472.495,3567.76,263282,0
+BKNG.US,D,20240814,000000,3572,3610.27,3557.6383,3572.58,190043,0
+BKNG.US,D,20240815,000000,3620,3653.955,3607.24,3634.67,201779,0
+BKNG.US,D,20240816,000000,3634.67,3636.55,3592.28,3618.86,196411,0
+BKNG.US,D,20240819,000000,3616.52,3705.79,3610.44,3702.01,198228,0
+BKNG.US,D,20240820,000000,3692.15,3719.51,3665.5375,3702.5,176127,0
+BKNG.US,D,20240821,000000,3702.5,3745.035,3683.14,3738,261612,0
+BKNG.US,D,20240822,000000,3752.42,3791.17,3752.42,3768.09,173939,0
+BKNG.US,D,20240823,000000,3779.28,3853.225,3759.43,3830.58,223343,0
+BKNG.US,D,20240826,000000,3842,3858.32,3784.75,3797.89,219260,0
+BKNG.US,D,20240827,000000,3798.52,3901.575,3798.52,3881.45,236426,0
+BKNG.US,D,20240828,000000,3878,3911.57,3860.33,3898.24,232243,0
+BKNG.US,D,20240829,000000,3915,3929.766,3882.28,3890.81,224056,0
+BKNG.US,D,20240830,000000,3930.1,3940.25,3885.7,3909.23,239635,0
+BKNG.US,D,20240903,000000,3876.01,3905.43,3798.21,3813.78,276794,0
+BKNG.US,D,20240904,000000,3776.16,3808.58,3769.485,3799.21,219636,0
+BKNG.US,D,20240905,000000,3754.29,3789.905,3732.285,3781.88,212307,0
+BKNG.US,D,20240906,000000,3777.14,3794.34,3700.97,3731.35,283139,0
+BKNG.US,D,20240909,000000,3749.52,3809.02,3718.58,3802.89,241120,0
+BKNG.US,D,20240910,000000,3818.36,3837.43,3777.84,3834.82,174905,0
+BKNG.US,D,20240911,000000,3836,3836,3719.34,3827.47,245441,0
+BKNG.US,D,20240912,000000,3834.37,3895.49,3813.88,3870.7,186183,0
+BKNG.US,D,20240913,000000,3896,3938.65,3894.51,3932.59,159697,0
+BKNG.US,D,20240916,000000,3950,3999.5099,3930,3979,180490,0
+BKNG.US,D,20240917,000000,4000,4047.49,3985,4042.43,174046,0
+BKNG.US,D,20240918,000000,4050,4073.84,4018.51,4028.3,136051,0
+BKNG.US,D,20240919,000000,4103.76,4104.99,3997.84,4017.51,298654,0
+BKNG.US,D,20240920,000000,4009.67,4067.46,3985.57,4064.01,443926,0
+BKNG.US,D,20240923,000000,4064.01,4104.865,4030.69,4097.08,253726,0
+BKNG.US,D,20240924,000000,4128,4182.7899,4084.9,4177.56,216040,0
+BKNG.US,D,20240925,000000,4177.56,4181.11,4148.83,4175.7,196707,0
+BKNG.US,D,20240926,000000,4210.29,4272.88,4196.89,4268.94,214007,0
+BKNG.US,D,20240927,000000,4269.01,4270.99,4231.06,4248.1,162713,0
+BKNG.US,D,20240930,000000,4220.15,4228.365,4183.13,4212.12,217846,0
+BKNG.US,D,20241001,000000,4228,4228,4085.2,4100.99,238540,0
+BKNG.US,D,20241002,000000,4100.99,4128.64,4072.24,4125.01,164551,0
+BKNG.US,D,20241003,000000,4080,4113.54,4060.98,4104.12,120684,0
+BKNG.US,D,20241004,000000,4164.76,4196.8,4134.3247,4187.7,167629,0
+BKNG.US,D,20241007,000000,4175.87,4256.28,4159.46,4169.82,184450,0
+BKNG.US,D,20241008,000000,4180,4260,4180,4233.18,160898,0
+BKNG.US,D,20241009,000000,4229,4304.77,4227.27,4292,153941,0
+BKNG.US,D,20241010,000000,4289,4308,4267.24,4288.22,124446,0
+BKNG.US,D,20241011,000000,4300,4328.54,4277.86,4284.73,125027,0
+BKNG.US,D,20241014,000000,4297.42,4318.19,4284.1,4297.72,139769,0
+BKNG.US,D,20241015,000000,4278.35,4371.17,4274.51,4307.77,182771,0
+BKNG.US,D,20241016,000000,4300.41,4355.92,4278.85,4337.27,124034,0
+BKNG.US,D,20241017,000000,4360,4394.95,4357.015,4370.77,148699,0
+BKNG.US,D,20241018,000000,4370.77,4377.77,4334.5,4350.82,146110,0
+BKNG.US,D,20241021,000000,4323.23,4376.11,4323.23,4363.72,132309,0
+BKNG.US,D,20241022,000000,4331.73,4395,4330.84,4377.78,124304,0
+BKNG.US,D,20241023,000000,4354.1,4370.34,4270.6,4313.01,177876,0
+BKNG.US,D,20241024,000000,4300.08,4341.29,4289.33,4338.73,159764,0
+BKNG.US,D,20241025,000000,4375,4375,4334.16,4347.82,149588,0
+BKNG.US,D,20241028,000000,4379.99,4379.99,4320.075,4347.59,215265,0
+BKNG.US,D,20241029,000000,4332.21,4440.87,4332.21,4427.54,201922,0
+BKNG.US,D,20241030,000000,4385,4477.88,4385,4463.93,320696,0
+BKNG.US,D,20241031,000000,4734,4856.6,4643.83,4676.25,514024,0
+BKNG.US,D,20241101,000000,4669,4790.115,4669,4749.11,519752,0
+BKNG.US,D,20241104,000000,4771.99,4825,4728.25,4776.46,199990,0
+BKNG.US,D,20241105,000000,4770,4916.01,4770,4914.98,385379,0
+BKNG.US,D,20241106,000000,5036.64,5060.5,4942.13,5001.19,272538,0
+BKNG.US,D,20241107,000000,5013.22,5017.02,4913.04,4920.87,335260,0
+BKNG.US,D,20241108,000000,4922.83,4975.6,4922.83,4943.27,282361,0
+BKNG.US,D,20241111,000000,4936,5069.44,4936,5065.4,175473,0
+BKNG.US,D,20241112,000000,5029.01,5050.74,4996.21,5022.92,311502,0
+BKNG.US,D,20241113,000000,4998,5033.96,4972.35,4987.44,199335,0
+BKNG.US,D,20241114,000000,4958,4995.005,4951.945,4970.98,242072,0
+BKNG.US,D,20241115,000000,4970,4979.7799,4932.5,4975.19,235745,0
+BKNG.US,D,20241118,000000,4969.39,5029.43,4930.95,5017.78,229261,0
+BKNG.US,D,20241119,000000,4993.8,4993.8,4937.11,4976.99,204580,0
+BKNG.US,D,20241120,000000,4966.81,5019.05,4907.03,5016.43,167502,0
+BKNG.US,D,20241121,000000,5050.62,5211.66,5016.44,5210.92,242884,0
+BKNG.US,D,20241122,000000,5202.54,5216,5140.84,5177.15,246741,0
+BKNG.US,D,20241125,000000,5213,5237,5073.68,5108.83,444458,0
+BKNG.US,D,20241126,000000,5110,5215,5110,5214.72,162702,0
+BKNG.US,D,20241127,000000,5187.69,5230,5161,5223.15,171143,0
+BKNG.US,D,20241129,000000,5177.36,5230,5177.36,5201.98,132706,0
+BKNG.US,D,20241202,000000,5206.41,5233.19,5185.0401,5224.28,205863,0
+BKNG.US,D,20241203,000000,5224.28,5258.2,5204.17,5214.38,195876,0
+BKNG.US,D,20241204,000000,5200,5248.67,5161.765,5243.16,203182,0
+BKNG.US,D,20241205,000000,5253.88,5330,5200,5287.94,183769,0
+BKNG.US,D,20241206,000000,5260,5337.2,5260,5300.34,188318,0
+BKNG.US,D,20241209,000000,5240,5280.3045,5142.08,5149.6,272999,0
+BKNG.US,D,20241210,000000,5174,5223.67,5111.57,5185.33,254854,0
+BKNG.US,D,20241211,000000,5253.32,5295.55,5218.78,5293,196440,0
+BKNG.US,D,20241212,000000,5300,5337.24,5255.645,5268.93,147903,0
+BKNG.US,D,20241213,000000,5240,5260.4092,5213.6,5227.61,164062,0
+BKNG.US,D,20241216,000000,5206.64,5231.4,5141.19,5152.13,342533,0
+BKNG.US,D,20241217,000000,5129,5177.25,5109.835,5154.96,220549,0
+BKNG.US,D,20241218,000000,5154.96,5167.27,4939.85,4943.35,316288,0
+BKNG.US,D,20241219,000000,4997.08,5020.66,4946.835,4980.4,278277,0
+BKNG.US,D,20241220,000000,4955.43,5085.21,4955.43,5048.59,463938,0
+BKNG.US,D,20241223,000000,5066.79,5071.385,5005.12,5063.12,165233,0
+BKNG.US,D,20241224,000000,5086.27,5122.94,5050.69,5122.94,78635,0
+BKNG.US,D,20241226,000000,5094.06,5125.84,5092.8,5096.04,68666,0
+BKNG.US,D,20241227,000000,5060,5078.64,5016.13,5037.39,116457,0
+BKNG.US,D,20241230,000000,4992.5,5016.48,4938.0439,4990.87,147735,0
+BKNG.US,D,20241231,000000,4990,5007.23,4963.26,4968.42,105291,0
+BKNG.US,D,20250102,000000,4990.67,5039.88,4896.665,4925.29,141300,0
+BKNG.US,D,20250103,000000,4937.78,4961.9531,4878.8626,4903.85,165555,0
+BKNG.US,D,20250106,000000,4942.67,4942.67,4845.55,4909.79,278226,0
+BKNG.US,D,20250107,000000,4881.41,4889.36,4788,4796.1,220331,0
+BKNG.US,D,20250108,000000,4808.9,4877.24,4785.5,4872.42,266310,0
+BKNG.US,D,20250110,000000,4809.21,4835.85,4700.16,4739.55,306303,0
+BKNG.US,D,20250113,000000,4710.29,4780.575,4660.32,4763.9,209926,0
+BKNG.US,D,20250114,000000,4781.83,4809.08,4751.075,4778.81,206092,0
+BKNG.US,D,20250115,000000,4851.73,4899.54,4815.71,4829.64,230379,0
+BKNG.US,D,20250116,000000,4817.78,4901.6,4798.17,4865,188438,0
+BKNG.US,D,20250117,000000,4950,4976.955,4894.45,4926.8,260454,0
+BKNG.US,D,20250121,000000,4925.45,4934.62,4615,4686.41,406126,0
+BKNG.US,D,20250122,000000,4681.56,4704.5055,4595.91,4619.21,372921,0
+BKNG.US,D,20250123,000000,4620.65,4822.45,4609.05,4818.14,402327,0
+BKNG.US,D,20250124,000000,4802,4828,4723.79,4764.89,240050,0
+BKNG.US,D,20250127,000000,4656.87,4781.16,4656.87,4675.36,299730,0
+BKNG.US,D,20250128,000000,4670.1,4751.515,4660,4684.68,331058,0
+BKNG.US,D,20250129,000000,4705.56,4744.0061,4688.77,4721.86,179124,0
+BKNG.US,D,20250130,000000,4789.34,4789.34,4700.05,4774.33,237078,0
+BKNG.US,D,20250131,000000,4796,4830,4711.04,4737.56,245373,0
+BKNG.US,D,20250203,000000,4670.19,4742.86,4605.43,4692.9,251836,0
+BKNG.US,D,20250204,000000,4670.51,4728.57,4655.87,4678.94,261879,0
+BKNG.US,D,20250205,000000,4688.43,4778.675,4684.07,4699.39,218672,0
+BKNG.US,D,20250206,000000,4730.64,4847,4729.88,4779.71,428097,0
+BKNG.US,D,20250207,000000,4884.9,5072.7,4869,4887.47,430834,0
+BKNG.US,D,20250210,000000,4962.71,4987,4905.99,4913.48,191860,0
+BKNG.US,D,20250211,000000,4896.06,4931.78,4863.6,4897.32,177417,0
+BKNG.US,D,20250212,000000,4877.03,5020.66,4877.03,5018.11,199108,0
+BKNG.US,D,20250213,000000,5059.46,5079.09,4984.305,5008.7,224593,0
+BKNG.US,D,20250214,000000,5085.44,5085.44,4975.543,5044.4,202555,0
+BKNG.US,D,20250218,000000,5108.5,5165,5060.36,5141.88,278015,0
+BKNG.US,D,20250219,000000,5168.62,5168.62,5043.02,5110.6,187216,0
+BKNG.US,D,20250220,000000,5109.99,5109.99,4975.81,5018.23,301618,0
+BKNG.US,D,20250221,000000,5213.47,5282,4970.05,4990.64,724538,0
+BKNG.US,D,20250224,000000,5004,5102.9303,4998.11,5050.12,350210,0
+BKNG.US,D,20250225,000000,5090,5090,4951.92,5033.83,359047,0
+BKNG.US,D,20250226,000000,5058,5129,5025,5034.55,257308,0
+BKNG.US,D,20250227,000000,5042.11,5046.14,4916.65,4918.13,209644,0
+BKNG.US,D,20250228,000000,4938.15,5016.01,4896.111,5016.01,305454,0
+BKNG.US,D,20250303,000000,5016.01,5054.75,4914.1,4946.15,351984,0
+BKNG.US,D,20250304,000000,4849.42,4967.95,4790.64,4898.4,389716,0
+BKNG.US,D,20250305,000000,4894.61,4949.48,4842.24,4917.46,213170,0
+BKNG.US,D,20250306,000000,4816.01,4871.71,4686.25,4695.97,305762,0
+BKNG.US,D,20250307,000000,4678.75,4725.43,4601.485,4673.38,296953,0
+BKNG.US,D,20250310,000000,4583.16,4583.16,4405.92,4451.03,361196,0
+BKNG.US,D,20250311,000000,4400.01,4429.435,4308.02,4353.41,403438,0
+BKNG.US,D,20250312,000000,4394.57,4422.3,4300.64,4400.52,305766,0
+BKNG.US,D,20250313,000000,4382.05,4400.52,4279.395,4295.4,319112,0
+BKNG.US,D,20250314,000000,4361.98,4465.48,4353.1825,4465.48,252893,0
+BKNG.US,D,20250317,000000,4474.13,4607.7299,4461.765,4563.39,284233,0
+BKNG.US,D,20250318,000000,4559.62,4565.41,4416.66,4471.51,286176,0
+BKNG.US,D,20250319,000000,4448.185,4637.53,4448.185,4591.89,278433,0
+BKNG.US,D,20250320,000000,4569.03,4652.69,4547.26,4589.03,239284,0
+BKNG.US,D,20250321,000000,4531.33,4645.11,4457.33,4617.26,574396,0
+BKNG.US,D,20250324,000000,4674.18,4727.96,4657.45,4709.72,232067,0
+BKNG.US,D,20250325,000000,4722.68,4794.59,4722.68,4777.91,264935,0
+BKNG.US,D,20250326,000000,4778,4782,4732.06,4764.16,179370,0
+BKNG.US,D,20250327,000000,4740,4807.34,4613.98,4752.8,194035,0
+BKNG.US,D,20250328,000000,4752.8,4752.8,4629.605,4634.24,185473,0
+BKNG.US,D,20250331,000000,4522.81,4626.04,4440.86,4606.91,359397,0
+BKNG.US,D,20250401,000000,4572.09,4693.965,4529.74,4685.75,222040,0
+BKNG.US,D,20250402,000000,4624.43,4729.6,4624.43,4689.3,193542,0
+BKNG.US,D,20250403,000000,4489.24,4523.76,4383.46,4450.53,394399,0
+BKNG.US,D,20250404,000000,4322.22,4513.25,4284.02,4284.02,508520,0
+BKNG.US,D,20250407,000000,4170.08,4463.92,4107.4125,4244.68,558398,0
+BKNG.US,D,20250408,000000,4375.01,4430.51,4129.58,4164.15,351108,0
+BKNG.US,D,20250409,000000,4126.18,4653.81,4096.23,4616.32,602835,0
+BKNG.US,D,20250410,000000,4525.6,4558.855,4373.84,4494.64,423261,0
+BKNG.US,D,20250411,000000,4508.22,4643.68,4434.9424,4586.53,304992,0
+BKNG.US,D,20250414,000000,4701.7,4701.7,4547.415,4556.84,288071,0
+BKNG.US,D,20250415,000000,4599.99,4617.51,4524.09,4612.44,215774,0
+BKNG.US,D,20250416,000000,4573.85,4627.76,4491.765,4540.84,248774,0
+BKNG.US,D,20250417,000000,4586.58,4604.59,4516.625,4573.31,216793,0
+BKNG.US,D,20250421,000000,4566.64,4578.81,4371.1189,4437.63,235527,0
+BKNG.US,D,20250422,000000,4465,4608.505,4456.92,4598.08,236449,0
+BKNG.US,D,20250423,000000,4719.83,4800,4665,4731.03,237875,0
+BKNG.US,D,20250424,000000,4706.12,4843.76,4691.63,4827.97,238063,0
+BKNG.US,D,20250425,000000,4828.62,4878.41,4793.55,4838.44,189621,0
+BKNG.US,D,20250428,000000,4880,4916.2,4824.24,4889.95,233008,0
+BKNG.US,D,20250429,000000,4849.99,4930.1226,4841.81,4909.23,372276,0
+BKNG.US,D,20250430,000000,4732.23,5116.14,4722.77,5099.28,458080,0
+BKNG.US,D,20250501,000000,5002.27,5159.915,4970.0001,5101.43,311817,0
+BKNG.US,D,20250502,000000,5179.05,5226.78,5118.3,5202.8,271025,0
+BKNG.US,D,20250505,000000,5175,5250,5175,5191.12,192562,0
+BKNG.US,D,20250506,000000,5190.15,5215.9,5152.08,5162.37,182788,0
+BKNG.US,D,20250507,000000,5163.64,5228.545,5132.615,5196.24,157416,0
+BKNG.US,D,20250508,000000,5201.02,5238.335,5165.21,5165.27,209144,0
+BKNG.US,D,20250509,000000,5141.11,5151.43,5038,5072.54,228447,0
+BKNG.US,D,20250512,000000,5179.305,5230,5088.52,5194.99,293837,0
+BKNG.US,D,20250513,000000,5162.36,5302.6099,5151.35,5262.42,253615,0
+BKNG.US,D,20250514,000000,5258.53,5288.72,5182.555,5216.55,195583,0
+BKNG.US,D,20250515,000000,5213.97,5285.43,5209.01,5237.74,155632,0
+BKNG.US,D,20250516,000000,5267.14,5332.43,5221.02,5317.07,200481,0
+BKNG.US,D,20250519,000000,5315.02,5379.9799,5227.23,5378,158785,0
+BKNG.US,D,20250520,000000,5332.98,5374.97,5290,5310.68,178492,0
+BKNG.US,D,20250521,000000,5286.6,5334.09,5261,5293.31,130923,0
+BKNG.US,D,20250522,000000,5297.49,5351.7999,5285.915,5341.91,136007,0
+BKNG.US,D,20250523,000000,5280.73,5337.235,5272.6586,5332.8,152421,0
+BKNG.US,D,20250527,000000,5356.92,5471.78,5356.92,5451.74,257660,0
+BKNG.US,D,20250528,000000,5451.74,5505,5451.74,5475.26,188775,0
+BKNG.US,D,20250529,000000,5480,5509.665,5435.905,5502,193731,0
+BKNG.US,D,20250530,000000,5510,5532.5,5477.06,5518.93,232680,0
+BKNG.US,D,20250602,000000,5500,5544.425,5471.26,5538.91,136704,0
+BKNG.US,D,20250603,000000,5514.09,5560.45,5464.64,5475.07,212368,0
+BKNG.US,D,20250604,000000,5473.8,5560.115,5473.5,5557,209545,0
+BKNG.US,D,20250605,000000,5575,5639.7,5550,5570.52,185817,0
+BKNG.US,D,20250606,000000,5615.56,5631.34,5553.785,5614.61,174091,0
+BKNG.US,D,20250609,000000,5601.2,5623.615,5528.45,5539.41,199369,0
+BKNG.US,D,20250610,000000,5529.95,5546.125,5435.265,5487.98,178644,0
+BKNG.US,D,20250611,000000,5488,5493.25,5389.945,5466.28,262829,0
+BKNG.US,D,20250612,000000,5465.12,5488,5425.81,5461.95,193376,0
+BKNG.US,D,20250613,000000,5345,5373.345,5272.355,5298.38,262027,0
+BKNG.US,D,20250616,000000,5324.975,5379.69,5313.02,5369.04,224495,0
+BKNG.US,D,20250617,000000,5312.505,5389.36,5285,5301.05,196257,0
+BKNG.US,D,20250618,000000,5306.9,5351.9,5277.33,5286.26,181054,0
+BKNG.US,D,20250620,000000,5378,5378,5275,5304.03,441922,0
+BKNG.US,D,20250623,000000,5340.34,5350,5235.65,5333.42,175827,0
+BKNG.US,D,20250624,000000,5390,5518.175,5378.5,5482.23,234035,0
+BKNG.US,D,20250625,000000,5465.15,5522.2299,5440.0001,5485.35,177277,0
+BKNG.US,D,20250626,000000,5520.66,5632.61,5501.4501,5596,219311,0
+BKNG.US,D,20250627,000000,5617.75,5711.48,5613.64,5693.13,297583,0
+BKNG.US,D,20250630,000000,5704.1,5799.01,5691.52,5789.24,287756,0
+BKNG.US,D,20250701,000000,5740.8,5795.77,5681.28,5730.73,226115,0
+BKNG.US,D,20250702,000000,5690,5710.205,5640.0014,5701.76,211381,0
+BKNG.US,D,20250703,000000,5697.29,5760.395,5652.99,5716.8,131159,0
+BKNG.US,D,20250707,000000,5725.38,5815.92,5707.93,5815.92,176013,0
+BKNG.US,D,20250708,000000,5815,5839.4136,5678,5713.33,237057,0
+BKNG.US,D,20250709,000000,5760.27,5767,5653.12,5668.04,185095,0
+BKNG.US,D,20250710,000000,5722.12,5766.29,5664.1475,5718.51,169242,0
+BKNG.US,D,20250711,000000,5692.62,5725.39,5660.6476,5717.1,150929,0
+BKNG.US,D,20250714,000000,5697.36,5769.94,5689.025,5766.04,134130,0
+BKNG.US,D,20250715,000000,5743.61,5790,5640,5675.53,163774,0
+BKNG.US,D,20250716,000000,5652.96,5677.345,5625.215,5658.13,169054,0
+BKNG.US,D,20250717,000000,5656.5,5718.42,5646.4,5683.94,141505,0
+BKNG.US,D,20250718,000000,5749.59,5749.59,5684.0001,5702.9,147060,0
+BKNG.US,D,20250721,000000,5665,5716.5,5649.945,5677.15,156366,0
+BKNG.US,D,20250722,000000,5720,5786,5677.5,5775.53,143694,0
+BKNG.US,D,20250723,000000,5765.93,5769.58,5680,5736.32,149571,0
+BKNG.US,D,20250724,000000,5745.94,5758.83,5644.12,5650,172516,0
+BKNG.US,D,20250725,000000,5678.51,5680.28,5624.205,5632.27,184813,0
+BKNG.US,D,20250728,000000,5638.81,5685,5583.125,5678.75,225646,0
+BKNG.US,D,20250729,000000,5696,5696,5541.64,5590.77,324367,0
+BKNG.US,D,20250730,000000,5490,5691.57,5432.05,5612.91,371683,0
+BKNG.US,D,20250731,000000,5625,5664.41,5493.68,5504.06,288407,0
+BKNG.US,D,20250801,000000,5479.47,5479.47,5339.12,5386.29,199612,0
+BKNG.US,D,20250804,000000,5412,5481.01,5339.42,5476.09,237008,0
+BKNG.US,D,20250805,000000,5503.93,5507.5,5409.79,5457.86,221868,0
+BKNG.US,D,20250806,000000,5474.47,5538.83,5415,5536.31,199175,0
+BKNG.US,D,20250807,000000,5550,5590,5405.6679,5432.1,202669,0
+BKNG.US,D,20250808,000000,5454.02,5454.02,5366.425,5405.91,188870,0
+BKNG.US,D,20250811,000000,5381.84,5431.83,5349.09,5364.25,174991,0
+BKNG.US,D,20250812,000000,5364.25,5468.17,5364.25,5461.54,144561,0
+BKNG.US,D,20250813,000000,5483.34,5483.34,5403.1794,5447.92,190480,0
+BKNG.US,D,20250814,000000,5467,5519.295,5418.92,5484.77,179799,0
+BKNG.US,D,20250815,000000,5514.44,5514.44,5437.22,5454.29,158024,0
+BKNG.US,D,20250818,000000,5449.04,5535.88,5419.52,5532,169509,0
+BKNG.US,D,20250819,000000,5539.12,5602.57,5526.15,5584.08,199809,0
+BKNG.US,D,20250820,000000,5584,5647.87,5582.2775,5639.78,175482,0
+BKNG.US,D,20250821,000000,5647.84,5714.75,5599.08,5710.74,156373,0
+BKNG.US,D,20250822,000000,5725.22,5794.9999,5665.05,5720.87,195558,0
+BKNG.US,D,20250825,000000,5708.18,5774.48,5700.12,5703.6,115620,0
+BKNG.US,D,20250826,000000,5700.87,5728.164,5643.64,5705.68,170965,0
+BKNG.US,D,20250827,000000,5676.19,5693,5581.0569,5615.68,151452,0
+BKNG.US,D,20250828,000000,5630,5665.715,5595,5651.99,167952,0
+BKNG.US,D,20250829,000000,5634.14,5634.14,5587.75,5599.05,138932,0
+BKNG.US,D,20250902,000000,5577.32,5577.32,5456.97,5505.55,244599,0
+BKNG.US,D,20250903,000000,5524.86,5596.92,5485,5582.95,189831,0
+BKNG.US,D,20250904,000000,5570,5598.5,5453.945,5585.86,220370,0
+BKNG.US,D,20250905,000000,5594.07,5652.505,5455,5505.8,202426,0
+BKNG.US,D,20250908,000000,5528.49,5638.5,5509.975,5569.7,214137,0
+BKNG.US,D,20250909,000000,5546.8,5604.43,5517.5,5571.83,158878,0
+BKNG.US,D,20250910,000000,5564,5564,5375.2,5474.81,249674,0
+BKNG.US,D,20250911,000000,5474.81,5536.995,5410,5498,179830,0
+BKNG.US,D,20250912,000000,5461,5520,5437.6924,5458.32,128815,0
+BKNG.US,D,20250915,000000,5500,5560,5424,5559.83,165157,0
+BKNG.US,D,20250916,000000,5576.58,5576.58,5430.05,5475.01,172321,0
+BKNG.US,D,20250917,000000,5493.84,5557.395,5454.96,5553.7,211539,0
+BKNG.US,D,20250918,000000,5557,5587.745,5410.79,5442.88,234862,0
+BKNG.US,D,20250919,000000,5447.96,5465.663,5400,5444.44,420593,0
+BKNG.US,D,20250922,000000,5400,5477.35,5370.0001,5457.13,214432,0
+BKNG.US,D,20250923,000000,5425,5517.58,5423.91,5509.02,179158,0
+BKNG.US,D,20250924,000000,5528.07,5528.07,5428.495,5525.6,152318,0
+BKNG.US,D,20250925,000000,5522.99,5582.19,5454,5575.73,245251,0
+BKNG.US,D,20250926,000000,5578.45,5586.62,5481.94,5548,162281,0
+BKNG.US,D,20250929,000000,5571.66,5586.05,5448.03,5454.81,237330,0
+BKNG.US,D,20250930,000000,5427,5458.105,5350.94,5399.27,197481,0
+BKNG.US,D,20251001,000000,5352,5375.23,5250.0027,5350.56,324244,0
+BKNG.US,D,20251002,000000,5325.39,5430.96,5301,5424.55,208541,0
+BKNG.US,D,20251003,000000,5449.47,5465.82,5370.13,5418.05,269591,0
+BKNG.US,D,20251006,000000,5368.04,5624.89,5260.075,5419.87,353973,0
+BKNG.US,D,20251007,000000,5422.22,5422.22,5188,5242,264701,0
+BKNG.US,D,20251008,000000,5223,5238.23,5110,5131.23,289152,0
+BKNG.US,D,20251009,000000,5082.79,5210.83,5038.77,5191.93,222507,0
+BKNG.US,D,20251010,000000,5194.21,5239.975,5130.85,5164.93,197037,0
+BKNG.US,D,20251013,000000,5203.84,5263.2861,5169.45,5253.85,204759,0
+BKNG.US,D,20251014,000000,5209.68,5318.265,5196.0043,5280.14,207136,0
+BKNG.US,D,20251015,000000,5291.98,5291.98,5063,5080.86,275038,0
+BKNG.US,D,20251016,000000,5059.69,5087.69,4930.81,4952.31,305764,0
+BKNG.US,D,20251017,000000,4948.9,5083.625,4923.55,5070.02,292298,0
+BKNG.US,D,20251020,000000,5105.8,5173,5080.425,5141.88,299130,0
+BKNG.US,D,20251021,000000,5140,5309.89,5109,5286,304575,0
+BKNG.US,D,20251022,000000,5327.96,5327.96,5206.66,5230.59,195797,0
+BKNG.US,D,20251023,000000,5258,5258,5080.5,5093.47,310747,0
+BKNG.US,D,20251024,000000,5130,5176.0738,5080,5146.16,225611,0
+BKNG.US,D,20251027,000000,5234.79,5263.44,5202.83,5254.4,214985,0
+BKNG.US,D,20251028,000000,5240.58,5275,5120.57,5120.57,407509,0
+BKNG.US,D,20251029,000000,5200.01,5220,4928.1375,5075.86,461708,0
+BKNG.US,D,20251030,000000,5063.39,5279.7573,5055,5080.21,325953,0
+BKNG.US,D,20251031,000000,5065.17,5109.83,5029.52,5077.74,177252,0
+BKNG.US,D,20251103,000000,5063.6,5085.23,4983.29,5030.55,226999,0
+BKNG.US,D,20251104,000000,4998.5,5080,4953.54,4991.76,226961,0
+BKNG.US,D,20251105,000000,4981.01,4988.99,4886.99,4911.15,255043,0
+BKNG.US,D,20251106,000000,4880,4930,4855.4,4899.05,293267,0
+BKNG.US,D,20251107,000000,4917.45,5014.42,4905.05,4940,271602,0
+BKNG.US,D,20251110,000000,4956.06,5033.57,4943.27,4958.4,263261,0
+BKNG.US,D,20251111,000000,4973,5071.88,4958.4,5050.65,203643,0
+BKNG.US,D,20251112,000000,5055,5183.09,5018.23,5175.58,241873,0
+BKNG.US,D,20251113,000000,5209.35,5235.838,5063.1,5075.61,293769,0
+BKNG.US,D,20251114,000000,5081.65,5128.87,5020.51,5048.01,205510,0
+BKNG.US,D,20251117,000000,5030,5089.0361,4773,4804.01,417598,0
+BKNG.US,D,20251118,000000,4798.19,4862.415,4755.12,4783.01,325651,0
+BKNG.US,D,20251119,000000,4770.15,4788.485,4662.54,4690.77,346318,0
+BKNG.US,D,20251120,000000,4673,4707.5,4571.12,4583.1,361805,0
+BKNG.US,D,20251121,000000,4600.5,4799.66,4600.5,4768,476701,0
+BKNG.US,D,20251124,000000,4833.39,4900,4811.25,4875.37,402236,0
+BKNG.US,D,20251125,000000,4882.51,4952.27,4867.01,4906.24,335258,0
+BKNG.US,D,20251126,000000,4899.63,4950,4889.36,4911.85,283694,0
+BKNG.US,D,20251128,000000,4904.67,4952.48,4885.15,4914.69,133289,0
+BKNG.US,D,20251201,000000,4912,4946.15,4885.17,4891.81,246640,0
+BKNG.US,D,20251202,000000,4905,5176.22,4903.005,5135.07,433492,0
+BKNG.US,D,20251203,000000,5092.97,5167.12,5042.1582,5047.21,205187,0
+BKNG.US,D,20251204,000000,5065,5081.59,5019.88,5027.2,186428,0
+BKNG.US,D,20251205,000000,5035.61,5199.52,5019.35,5197.04,303851,0
+BKNG.US,D,20251208,000000,5188.6,5209.45,5119.67,5177.39,303971,0
+BKNG.US,D,20251209,000000,5153.99,5228.69,5002.19,5195.76,339715,0
+BKNG.US,D,20251210,000000,5173.5,5365.585,5064.685,5277.2,457885,0
+BKNG.US,D,20251211,000000,5276.42,5359.8,5240.03,5279.68,247035,0
+BKNG.US,D,20251212,000000,5308.92,5358.03,5287.09,5301.64,201790,0
+BKNG.US,D,20251215,000000,5357.89,5485,5346.48,5457.7,366394,0
+BKNG.US,D,20251216,000000,5425,5520.15,5418.88,5436.93,228803,0
+BKNG.US,D,20251217,000000,5425.26,5451.46,5334.18,5340.98,178525,0
+BKNG.US,D,20251218,000000,5338.84,5426.765,5332.74,5345.47,194841,0
+BKNG.US,D,20251219,000000,5340.31,5435,5327.56,5393.74,462767,0
+BKNG.US,D,20251222,000000,5438.08,5470.01,5390,5406.99,134972,0
+BKNG.US,D,20251223,000000,5395.77,5441.32,5392.28,5439.27,120681,0
+BKNG.US,D,20251224,000000,5419.02,5477.02,5416.965,5446.51,52777,0
+BKNG.US,D,20251226,000000,5436.28,5487,5415,5440.14,69614,0
+BKNG.US,D,20251229,000000,5443.39,5462,5403.79,5441.33,104899,0
+BKNG.US,D,20251230,000000,5413.24,5455.29,5413.24,5427.15,135485,0
+BKNG.US,D,20251231,000000,5415.01,5438.91,5352.89,5355.33,112918,0
+BKNG.US,D,20260102,000000,5356.79,5358.56,5251.32,5323.2,169959,0
+BKNG.US,D,20260105,000000,5293.2,5445.2,5281.535,5367.37,178514,0
+BKNG.US,D,20260106,000000,5350.3,5368.065,5271.0156,5348.39,214619,0
+BKNG.US,D,20260107,000000,5321.41,5473.89,5321.41,5445.72,180653,0
+BKNG.US,D,20260108,000000,5441,5456.99,5358,5445,160827,0
+BKNG.US,D,20260109,000000,5415.06,5518.84,5393,5492.11,204953,0
+BKNG.US,D,20260112,000000,5454.195,5454.195,5360.8201,5391.52,179023,0
+BKNG.US,D,20260113,000000,5366.93,5417.765,5268.015,5314.71,189157,0
+BKNG.US,D,20260114,000000,5262.525,5280.3,5057.49,5187.02,248129,0
+BKNG.US,D,20260115,000000,5191.15,5227.51,5143.15,5193.06,189664,0
+BKNG.US,D,20260116,000000,5193.06,5228,5103.56,5115.91,373150,0
+BKNG.US,D,20260120,000000,5012.07,5057.405,4952.44,5027,286639,0
+BKNG.US,D,20260121,000000,5009.73,5178.88,5001.71,5163.61,272905,0
+BKNG.US,D,20260122,000000,5207.91,5248.61,5119.072,5150.9,222592,0
+BKNG.US,D,20260123,000000,5067.24,5129.83,5067.24,5098.5,207688,0
+BKNG.US,D,20260126,000000,5113.83,5162,5087.27,5107.28,180755,0
+BKNG.US,D,20260127,000000,5107.28,5160.95,5088.29,5153.41,156556,0
+BKNG.US,D,20260128,000000,5161.43,5212.36,5068,5085.22,200685,0
+BKNG.US,D,20260129,000000,5106.02,5147.76,5050.01,5113.32,244363,0
+BKNG.US,D,20260130,000000,5084.555,5100.43,4954.81,5001.84,270911,0
+BKNG.US,D,20260202,000000,5035,5131.56,4980,5122.25,216267,0
+BKNG.US,D,20260203,000000,5059.56,5115,4615.19,4644.64,634126,0
+BKNG.US,D,20260204,000000,4554,4632.88,4362.5,4607.13,613984,0
+BKNG.US,D,20260205,000000,4649.28,4697.035,4431.72,4443.42,386955,0
+BKNG.US,D,20260206,000000,4443.77,4523.94,4369.17,4457.17,531964,0
+BKNG.US,D,20260209,000000,4418.685,4438.78,4219.23,4237.05,677716,0
+BKNG.US,D,20260210,000000,4219.52,4380,4175.88,4281.14,573476,0
+BKNG.US,D,20260211,000000,4253.575,4377.795,4199.48,4312.44,668782,0
+BKNG.US,D,20260212,000000,4277.46,4385.01,4139.85,4159.1,682870,0
+BKNG.US,D,20260213,000000,4154,4192,4071.6,4140.6,622476,0
+BKNG.US,D,20260217,000000,4131.19,4168.11,4020.54,4140.15,490341,0
+BKNG.US,D,20260218,000000,4106.26,4294.33,4100,4269.99,674612,0
diff --git a/daily/us/nasdaq stocks/1/bliv.us.txt b/daily/us/nasdaq stocks/1/bliv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3878347797ec0a010396c41d7175eb7b05f0b03
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bliv.us.txt	
@@ -0,0 +1,197 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BLIV.US,D,20250404,000000,4,4,3.3,3.54,1496093,0
+BLIV.US,D,20250407,000000,3.29,3.53,3.03,3.15,781643,0
+BLIV.US,D,20250408,000000,2.99,3.1499,2.8,3.1,132433,0
+BLIV.US,D,20250409,000000,3.115,6.4,3.095,6.4,3493521,0
+BLIV.US,D,20250410,000000,5.48,5.4804,3.86,4,1122981,0
+BLIV.US,D,20250411,000000,3.44,4.29,3.3801,4.02,330880,0
+BLIV.US,D,20250414,000000,3.95,4.3197,3.4106,3.4569,406626,0
+BLIV.US,D,20250415,000000,3.5,3.65,3.3,3.42,92584,0
+BLIV.US,D,20250416,000000,3.25,3.55,3.05,3.28,165984,0
+BLIV.US,D,20250417,000000,3.34,3.34,2.69,3.04,186670,0
+BLIV.US,D,20250421,000000,2.98,3.39,2.8193,3.35,71462,0
+BLIV.US,D,20250422,000000,3.12,4.08,3.0413,3.76,192585,0
+BLIV.US,D,20250423,000000,3.76,4.8978,3.625,4.34,337182,0
+BLIV.US,D,20250424,000000,4.03,4.7,4.03,4.57,95985,0
+BLIV.US,D,20250425,000000,4.1769,4.6,3.9601,4.41,115621,0
+BLIV.US,D,20250428,000000,4.5,4.66,4.33,4.35,118316,0
+BLIV.US,D,20250429,000000,4.27,4.82,4.2,4.54,141790,0
+BLIV.US,D,20250430,000000,4.22,4.75,4.22,4.61,153428,0
+BLIV.US,D,20250501,000000,4.53,4.65,4.36,4.39,132321,0
+BLIV.US,D,20250502,000000,4.42,4.65,4.39,4.62,129655,0
+BLIV.US,D,20250505,000000,4.67,4.67,4.4,4.45,168167,0
+BLIV.US,D,20250506,000000,4.5,4.5,4,4.22,107697,0
+BLIV.US,D,20250507,000000,4.1,4.5,4.1,4.46,171127,0
+BLIV.US,D,20250508,000000,4.46,4.5,4,4.24,237999,0
+BLIV.US,D,20250509,000000,4.15,4.39,4.06,4.27,114274,0
+BLIV.US,D,20250512,000000,4.23,4.4,4.15,4.27,147372,0
+BLIV.US,D,20250513,000000,4.22,4.4991,4.05,4.16,219545,0
+BLIV.US,D,20250514,000000,4.01,4.68,4.01,4.64,148691,0
+BLIV.US,D,20250515,000000,4.65,4.99,4.4606,4.81,180595,0
+BLIV.US,D,20250516,000000,4.81,4.99,4.68,4.78,153235,0
+BLIV.US,D,20250519,000000,4.67,4.8,4.5701,4.75,148130,0
+BLIV.US,D,20250520,000000,4.85,4.89,4.5,4.61,167051,0
+BLIV.US,D,20250521,000000,4.62,4.9,4.61,4.815,143895,0
+BLIV.US,D,20250522,000000,4.85,4.85,4.525,4.73,187733,0
+BLIV.US,D,20250523,000000,4.64,5.2,4.55,5.05,184183,0
+BLIV.US,D,20250527,000000,5.06,5.13,4.885,4.9,118844,0
+BLIV.US,D,20250528,000000,4.85,4.99,4.71,4.71,129201,0
+BLIV.US,D,20250529,000000,4.89,4.9387,4.67,4.67,91189,0
+BLIV.US,D,20250530,000000,4.9624,4.9624,4.22,4.33,146883,0
+BLIV.US,D,20250602,000000,4.22,4.6,3.85,3.92,110479,0
+BLIV.US,D,20250603,000000,3.95,4.07,3.802,4.01,37147,0
+BLIV.US,D,20250604,000000,3.98,4,3.8,3.94,24050,0
+BLIV.US,D,20250605,000000,3.88,4.2,3.88,4.06,60638,0
+BLIV.US,D,20250606,000000,3.96,4.19,3.81,4.01,45920,0
+BLIV.US,D,20250609,000000,4.17,4.23,3.81,3.81,49901,0
+BLIV.US,D,20250610,000000,3.95,3.95,3.755,3.78,50445,0
+BLIV.US,D,20250611,000000,3.75,3.8148,3.62,3.8,25049,0
+BLIV.US,D,20250612,000000,3.63,3.85,3.63,3.68,3700,0
+BLIV.US,D,20250613,000000,3.775,4,3.685,3.86,29552,0
+BLIV.US,D,20250616,000000,3.782,3.94,3.62,3.84,20525,0
+BLIV.US,D,20250617,000000,3.6,3.9,3.55,3.58,37079,0
+BLIV.US,D,20250618,000000,3.63,3.89,3.61,3.61,8556,0
+BLIV.US,D,20250620,000000,3.97,3.97,3.772,3.79,2833,0
+BLIV.US,D,20250623,000000,3.61,3.98,3.58,3.706,22373,0
+BLIV.US,D,20250624,000000,3.76,3.835,3.55,3.78,26988,0
+BLIV.US,D,20250625,000000,3.8,3.89,3.4,3.63,44118,0
+BLIV.US,D,20250626,000000,3.75,3.885,3.41,3.6,21618,0
+BLIV.US,D,20250627,000000,3.43,3.6,3.4,3.56,42576,0
+BLIV.US,D,20250630,000000,3.51,3.62,3.15,3.16,48653,0
+BLIV.US,D,20250701,000000,3.16,3.6842,3.16,3.6813,44327,0
+BLIV.US,D,20250702,000000,3.34,3.7,3.34,3.38,23026,0
+BLIV.US,D,20250703,000000,3.28,3.75,3.28,3.55,13421,0
+BLIV.US,D,20250707,000000,3.55,3.81,3.42,3.55,18908,0
+BLIV.US,D,20250708,000000,3.6813,3.6813,3.19,3.3,46784,0
+BLIV.US,D,20250709,000000,3.5639,3.57,3.22,3.35,37095,0
+BLIV.US,D,20250710,000000,3.44,3.44,3.2,3.26,42669,0
+BLIV.US,D,20250711,000000,3.26,3.59,3.2,3.36,52496,0
+BLIV.US,D,20250714,000000,3.22,3.57,3.18,3.36,44646,0
+BLIV.US,D,20250715,000000,3.4719,3.4719,2.92,3.05,37095,0
+BLIV.US,D,20250716,000000,3.1883,3.1883,2.81,2.83,35623,0
+BLIV.US,D,20250717,000000,2.9892,3.24,2.93,3.11,24429,0
+BLIV.US,D,20250718,000000,3.2136,3.25,2.85,2.94,60767,0
+BLIV.US,D,20250721,000000,3.1,3.14,2.8,2.8,49712,0
+BLIV.US,D,20250722,000000,2.81,2.87,2.67,2.67,23221,0
+BLIV.US,D,20250723,000000,2.66,3,2.42,2.56,62716,0
+BLIV.US,D,20250724,000000,2.8,2.8,2.53,2.63,18582,0
+BLIV.US,D,20250725,000000,2.62,2.79,2.16,2.49,31264,0
+BLIV.US,D,20250728,000000,2.37,2.53,2.06,2.53,18884,0
+BLIV.US,D,20250729,000000,2.54,2.8,1.8945,2.02,51881,0
+BLIV.US,D,20250730,000000,2.29,2.8,1.85,2.4,99793,0
+BLIV.US,D,20250731,000000,2.6605,2.6605,2.32,2.64,35062,0
+BLIV.US,D,20250801,000000,2.9,2.9,2.35,2.35,15391,0
+BLIV.US,D,20250804,000000,2.48,2.59,2.15,2.53,26561,0
+BLIV.US,D,20250805,000000,2.555,2.6,2.23,2.5844,17436,0
+BLIV.US,D,20250806,000000,2.465,2.8992,2.39,2.83,25063,0
+BLIV.US,D,20250807,000000,2.67,2.9121,2.6301,2.76,39432,0
+BLIV.US,D,20250808,000000,2.58,2.9583,2.47,2.72,27388,0
+BLIV.US,D,20250811,000000,2.9,2.9,2.57,2.775,9666,0
+BLIV.US,D,20250812,000000,2.79,2.79,2.54,2.78,14505,0
+BLIV.US,D,20250813,000000,2.57,2.85,2.5537,2.84,239425,0
+BLIV.US,D,20250814,000000,2.75,2.89,2.24,2.675,36847,0
+BLIV.US,D,20250815,000000,2.77,2.78,2.5119,2.75,16004,0
+BLIV.US,D,20250818,000000,2.615,2.8659,2.12,2.8659,18085,0
+BLIV.US,D,20250819,000000,2.69,2.89,2.42,2.8566,18413,0
+BLIV.US,D,20250820,000000,2.71,2.8804,2.64,2.73,15597,0
+BLIV.US,D,20250821,000000,2.91,2.97,2.69,2.9454,25922,0
+BLIV.US,D,20250822,000000,2.71,3.12,2.71,2.78,18517,0
+BLIV.US,D,20250825,000000,3.05,3.2294,2.78,3.205,39141,0
+BLIV.US,D,20250826,000000,3.22,3.39,2.955,3.3812,16989,0
+BLIV.US,D,20250827,000000,3.19,3.38,3.19,3.37,7463,0
+BLIV.US,D,20250828,000000,3.06,3.64,3.06,3.5846,11042,0
+BLIV.US,D,20250829,000000,3.4074,3.9589,3.3772,3.8556,21598,0
+BLIV.US,D,20250902,000000,4,4,3.62,3.9,9346,0
+BLIV.US,D,20250903,000000,3.72,3.95,3.55,3.8831,14723,0
+BLIV.US,D,20250904,000000,3.89,3.89,3.65,3.8736,11586,0
+BLIV.US,D,20250905,000000,3.7,3.9999,3.55,3.67,10412,0
+BLIV.US,D,20250908,000000,3.89,3.93,3.51,3.8686,16705,0
+BLIV.US,D,20250909,000000,3.81,3.95,3.616,3.84,10538,0
+BLIV.US,D,20250910,000000,3.84,4,3.75,3.7944,25379,0
+BLIV.US,D,20250911,000000,3.9255,3.9255,3.55,3.77,13200,0
+BLIV.US,D,20250912,000000,3.7775,4.18,3.6,4.0829,4913,0
+BLIV.US,D,20250915,000000,3.85,3.99,3.7108,3.73,10010,0
+BLIV.US,D,20250916,000000,3.8,3.84,3.4,3.7935,10506,0
+BLIV.US,D,20250917,000000,3.83,3.85,3.42,3.84,14688,0
+BLIV.US,D,20250918,000000,3.84,3.9,3.62,3.89,8643,0
+BLIV.US,D,20250919,000000,3.75,3.89,3.6,3.89,17438,0
+BLIV.US,D,20250922,000000,3.765,3.8239,3.51,3.74,14580,0
+BLIV.US,D,20250923,000000,3.62,3.74,3.12,3.54,18229,0
+BLIV.US,D,20250924,000000,3.5562,3.59,3.49,3.53,2392,0
+BLIV.US,D,20250925,000000,3.58,3.58,3.489,3.57,926,0
+BLIV.US,D,20250926,000000,3.32,3.59,3.3,3.51,10167,0
+BLIV.US,D,20250929,000000,3.77,3.77,3.45,3.72,4106,0
+BLIV.US,D,20250930,000000,3.45,3.89,3.36,3.64,18612,0
+BLIV.US,D,20251001,000000,3.45,3.8,3.1001,3.72,12920,0
+BLIV.US,D,20251002,000000,3.72,3.8,3.535,3.8,4031,0
+BLIV.US,D,20251003,000000,3.84,3.84,3.36,3.765,2432,0
+BLIV.US,D,20251006,000000,3.8481,3.9,3.56,3.7937,2176,0
+BLIV.US,D,20251008,000000,3.55,3.8,3.53,3.8,5147,0
+BLIV.US,D,20251009,000000,3.71,3.71,3.71,3.71,3096,0
+BLIV.US,D,20251010,000000,3.5,3.79,3.5,3.711,3935,0
+BLIV.US,D,20251013,000000,3.75,3.75,3.555,3.7,12139,0
+BLIV.US,D,20251014,000000,3.41,3.66,3.41,3.66,3112,0
+BLIV.US,D,20251015,000000,3.71,3.71,3.65,3.65,3301,0
+BLIV.US,D,20251016,000000,3.7,3.7,3.65,3.65,1010,0
+BLIV.US,D,20251017,000000,3.48,3.65,3.48,3.65,1736,0
+BLIV.US,D,20251020,000000,3.6,3.6,3.6,3.6,559,0
+BLIV.US,D,20251021,000000,3.21,3.6,2.96,3.59,8287,0
+BLIV.US,D,20251022,000000,3.36,3.65,2.96,3.65,10027,0
+BLIV.US,D,20251023,000000,3.65,3.65,3.65,3.65,475,0
+BLIV.US,D,20251024,000000,3.6,3.6463,3.55,3.6,6212,0
+BLIV.US,D,20251027,000000,3.5,3.6,3.42,3.59,4380,0
+BLIV.US,D,20251028,000000,3.5775,3.5775,3.5775,3.5775,221,0
+BLIV.US,D,20251029,000000,3.41,3.58,3.2201,3.43,1908,0
+BLIV.US,D,20251030,000000,3.29,3.6,3.29,3.6,2512,0
+BLIV.US,D,20251103,000000,3.6,3.6,3.6,3.6,722,0
+BLIV.US,D,20251107,000000,3.3,3.58,3.21,3.55,9264,0
+BLIV.US,D,20251110,000000,3.6,3.6,3.6,3.6,950,0
+BLIV.US,D,20251112,000000,3.463,3.55,3.463,3.55,1748,0
+BLIV.US,D,20251113,000000,3.55,3.6,3.55,3.6,569,0
+BLIV.US,D,20251117,000000,3.4,3.6,3.4,3.6,1909,0
+BLIV.US,D,20251119,000000,3.54,3.54,3.54,3.54,778,0
+BLIV.US,D,20251120,000000,3.33,3.58,3.33,3.58,1948,0
+BLIV.US,D,20251121,000000,3.1101,3.52,3.1101,3.52,1310,0
+BLIV.US,D,20251124,000000,3.53,3.55,3.53,3.55,1154,0
+BLIV.US,D,20251125,000000,3.53,3.53,3.53,3.53,581,0
+BLIV.US,D,20251126,000000,3.31,3.53,3.27,3.5,1940,0
+BLIV.US,D,20251203,000000,3.31,3.499,3.31,3.499,1057,0
+BLIV.US,D,20251204,000000,3.46,3.48,3.46,3.48,1905,0
+BLIV.US,D,20251208,000000,3.19,3.48,2.9,3.48,1603,0
+BLIV.US,D,20251209,000000,3.2,3.45,3.2,3.45,2699,0
+BLIV.US,D,20251216,000000,3.06,3.4,3.06,3.39,1936,0
+BLIV.US,D,20251218,000000,3.4,3.4,3.4,3.4,428,0
+BLIV.US,D,20251219,000000,3.39,4.07,3.31,3.89,32484,0
+BLIV.US,D,20251222,000000,3.75,3.95,3.57,3.57,9786,0
+BLIV.US,D,20251223,000000,3.65,4.325,3.45,3.95,24355,0
+BLIV.US,D,20251224,000000,3.8,3.98,3.57,3.67,22535,0
+BLIV.US,D,20251226,000000,3.89,3.9,3.6,3.75,5491,0
+BLIV.US,D,20251229,000000,3.56,3.8,3.34,3.34,6148,0
+BLIV.US,D,20251230,000000,3.69,3.7,3.27,3.48,4642,0
+BLIV.US,D,20251231,000000,3.45,3.6,3.36,3.58,5289,0
+BLIV.US,D,20260102,000000,3.24,3.55,3.22,3.29,5337,0
+BLIV.US,D,20260105,000000,3.51,3.7,3.2,3.38,25682,0
+BLIV.US,D,20260106,000000,3.6,3.6,3.18,3.18,3104,0
+BLIV.US,D,20260107,000000,3.14,3.75,3.14,3.42,18702,0
+BLIV.US,D,20260108,000000,3.55,3.63,3.39,3.4,11022,0
+BLIV.US,D,20260109,000000,3.5,3.6,3.305,3.34,2841,0
+BLIV.US,D,20260112,000000,3.5,3.6,3.21,3.27,4738,0
+BLIV.US,D,20260113,000000,3.4,3.4,3.3,3.36,1842,0
+BLIV.US,D,20260114,000000,3.37,3.4,3.32,3.4,2528,0
+BLIV.US,D,20260116,000000,3.2,3.35,3.2,3.25,2370,0
+BLIV.US,D,20260120,000000,3.25,3.25,3.25,3.25,550,0
+BLIV.US,D,20260121,000000,3.41,3.41,3.41,3.41,216,0
+BLIV.US,D,20260122,000000,3,3.35,2.85,3.35,16157,0
+BLIV.US,D,20260123,000000,3.2,3.35,2.8,2.97,21702,0
+BLIV.US,D,20260126,000000,2.88,3.1,2.82,3.1,1096,0
+BLIV.US,D,20260128,000000,3.34,3.34,2.93,3.3,5075,0
+BLIV.US,D,20260129,000000,3.33,3.33,2.8696,3.29,4302,0
+BLIV.US,D,20260130,000000,3.28,3.33,3.15,3.28,1615,0
+BLIV.US,D,20260202,000000,3.32,3.32,3.01,3.3,937,0
+BLIV.US,D,20260204,000000,3.32,3.32,3.02,3.3,1012,0
+BLIV.US,D,20260205,000000,3.314,3.32,3.05,3.3,2601,0
+BLIV.US,D,20260209,000000,2.97,3.3,2.97,3.2899,2704,0
+BLIV.US,D,20260210,000000,3.29,3.29,3.29,3.29,327,0
+BLIV.US,D,20260213,000000,3.2799,3.29,3.23,3.29,63465,0
+BLIV.US,D,20260217,000000,3.4,3.4,3.4,3.4,214,0
+BLIV.US,D,20260218,000000,3.03,3.4,2.9958,3.4,2830,0
diff --git a/daily/us/nasdaq stocks/1/bmhl.us.txt b/daily/us/nasdaq stocks/1/bmhl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..559e575979ea9be90f87b3146f22aa6c3899f633
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bmhl.us.txt	
@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BMHL.US,D,20250711,000000,4.2,4.3,4,4,1728200,0
+BMHL.US,D,20250714,000000,3.895,4.11,3.8,3.9802,414166,0
+BMHL.US,D,20250715,000000,3.77,4.17,3.77,3.96,250900,0
+BMHL.US,D,20250716,000000,3.98,4.05,3.84,3.85,149325,0
+BMHL.US,D,20250717,000000,3.89,3.9899,3.7501,3.94,42714,0
+BMHL.US,D,20250718,000000,3.91,4.125,3.91,4.12,77007,0
+BMHL.US,D,20250721,000000,4.14,4.14,4,4.0899,49966,0
+BMHL.US,D,20250722,000000,4.0412,4.49,4.01,4.16,190475,0
+BMHL.US,D,20250723,000000,4.35,4.35,4.1,4.24,385334,0
+BMHL.US,D,20250724,000000,4.22,4.31,4.18,4.18,185065,0
+BMHL.US,D,20250725,000000,4.24,4.34,4.11,4.18,361507,0
+BMHL.US,D,20250728,000000,4.24,4.35,4.1125,4.35,42134,0
+BMHL.US,D,20250729,000000,4.35,4.42,3.91,4.2981,253907,0
+BMHL.US,D,20250730,000000,4.279,4.279,3.81,4.1806,15566,0
+BMHL.US,D,20250731,000000,4.15,4.16,3.6,3.65,98298,0
+BMHL.US,D,20250801,000000,3.41,3.99,3.4,3.9093,28773,0
+BMHL.US,D,20250804,000000,3.7826,3.9,3.7203,3.87,3942,0
+BMHL.US,D,20250805,000000,3.85,3.961,3.81,3.95,66417,0
+BMHL.US,D,20250806,000000,3.85,4.039,3.85,3.98,65445,0
+BMHL.US,D,20250807,000000,3.9,4,3.835,4,62961,0
+BMHL.US,D,20250808,000000,3.9999,4.01,3.75,4.01,56555,0
+BMHL.US,D,20250811,000000,4.09,4.1,3.8231,4.005,17098,0
+BMHL.US,D,20250812,000000,3.9358,4.1,3.9301,4.06,23859,0
+BMHL.US,D,20250813,000000,4.04,4.18,4.04,4.18,16915,0
+BMHL.US,D,20250814,000000,4.2,4.2,4.1,4.2,6206,0
+BMHL.US,D,20250815,000000,4.14,4.19,4.03,4.0901,8250,0
+BMHL.US,D,20250818,000000,4.08,4.0899,3.9016,4,7738,0
+BMHL.US,D,20250819,000000,4.1717,4.1717,4.004,4.15,5246,0
+BMHL.US,D,20250820,000000,4.02,4.17,3.92,3.95,12850,0
+BMHL.US,D,20250821,000000,3.88,4.1699,3.76,3.8348,16664,0
+BMHL.US,D,20250822,000000,3.7,3.85,3.63,3.84,10487,0
+BMHL.US,D,20250825,000000,3.71,4.1369,3.71,4.1369,15382,0
+BMHL.US,D,20250826,000000,3.97,3.98,3.97,3.98,3628,0
+BMHL.US,D,20250827,000000,3.91,3.91,3.9,3.9,749,0
+BMHL.US,D,20250828,000000,3.94,3.9429,3.64,3.9,8236,0
+BMHL.US,D,20250829,000000,3.875,3.875,3.72,3.7894,1464,0
+BMHL.US,D,20250902,000000,3.73,3.7464,3.73,3.7464,882,0
+BMHL.US,D,20250903,000000,3.7368,3.8407,3.67,3.8407,5825,0
+BMHL.US,D,20250904,000000,3.8,3.9099,3.7,3.9099,910,0
+BMHL.US,D,20250905,000000,3.72,3.8899,3.7,3.8899,2854,0
+BMHL.US,D,20250908,000000,3.64,3.88,3.64,3.88,2309,0
+BMHL.US,D,20250909,000000,3.57,3.8776,3.57,3.85,20534,0
+BMHL.US,D,20250910,000000,3.8375,3.8375,3.68,3.68,1586,0
+BMHL.US,D,20250911,000000,3.65,3.8778,3.62,3.64,7292,0
+BMHL.US,D,20250912,000000,3.65,3.91,3.6,3.91,2119,0
+BMHL.US,D,20250915,000000,3.51,3.91,3.51,3.72,4784,0
+BMHL.US,D,20250916,000000,3.51,3.91,3.51,3.78,9835,0
+BMHL.US,D,20250917,000000,3.5,3.91,3.5,3.8499,13874,0
+BMHL.US,D,20250918,000000,3.6,3.85,3.56,3.6301,14818,0
+BMHL.US,D,20250919,000000,3.62,3.7726,3.62,3.7726,455,0
+BMHL.US,D,20250922,000000,3.78,3.8196,3.56,3.8196,4324,0
+BMHL.US,D,20250923,000000,3.6,3.8,3.57,3.8,1227,0
+BMHL.US,D,20250924,000000,3.669,3.7602,3.56,3.7602,1396,0
+BMHL.US,D,20250925,000000,3.3741,3.675,3.3741,3.64,10599,0
+BMHL.US,D,20250929,000000,3.67,3.67,3.5,3.64,2297,0
+BMHL.US,D,20251001,000000,3.4,3.63,3.4,3.63,1204,0
+BMHL.US,D,20251002,000000,3.63,3.9,3.52,3.76,2920,0
+BMHL.US,D,20251003,000000,3.7,3.7,3.7,3.7,801,0
+BMHL.US,D,20251006,000000,3.45,3.75,3.42,3.45,4144,0
+BMHL.US,D,20251007,000000,3.3766,3.5,3.3766,3.5,4489,0
+BMHL.US,D,20251008,000000,3.55,3.87,3.55,3.87,941,0
+BMHL.US,D,20251010,000000,3.45,3.75,3.38,3.38,1382,0
+BMHL.US,D,20251013,000000,3.6,3.6,3.39,3.55,1727,0
+BMHL.US,D,20251014,000000,3.38,3.48,3.375,3.375,1635,0
+BMHL.US,D,20251015,000000,3.589,3.589,3.5,3.5,969,0
+BMHL.US,D,20251016,000000,3.2,3.46,3.1501,3.3,3841,0
+BMHL.US,D,20251017,000000,3.16,3.23,3.08,3.1123,5347,0
+BMHL.US,D,20251020,000000,3.36,3.4,3.08,3.3427,18448,0
+BMHL.US,D,20251021,000000,3.15,3.4,3.1,3.4,25966,0
+BMHL.US,D,20251023,000000,3,3.2999,2.72,3.2999,7602,0
+BMHL.US,D,20251024,000000,3.075,3.3,3,3.23,6037,0
+BMHL.US,D,20251027,000000,3,3.4,2.9301,3.4,3627,0
+BMHL.US,D,20251028,000000,3.26,3.5708,3.26,3.5708,435,0
+BMHL.US,D,20251029,000000,3.25,3.4,3.07,3.07,852,0
+BMHL.US,D,20251030,000000,3.0501,3.91,3.0501,3.77,10012,0
+BMHL.US,D,20251031,000000,3.47,3.47,3.32,3.32,1136,0
+BMHL.US,D,20251103,000000,3.32,3.59,3.07,3.42,8145,0
+BMHL.US,D,20251104,000000,3.4,3.6434,3.25,3.4317,3821,0
+BMHL.US,D,20251105,000000,3.25,3.25,3.24,3.24,593,0
+BMHL.US,D,20251106,000000,3.06,3.3499,3,3.12,3168,0
+BMHL.US,D,20251107,000000,3.3,3.3,3.3,3.3,737,0
+BMHL.US,D,20251110,000000,3.3,3.3,3.03,3.15,2101,0
+BMHL.US,D,20251112,000000,3.2,3.2,3.2,3.2,779,0
+BMHL.US,D,20251113,000000,3.1,3.3,3.09,3.15,2882,0
+BMHL.US,D,20251114,000000,3.17,3.55,3.15,3.5,5212,0
+BMHL.US,D,20251117,000000,3.55,3.63,3.55,3.55,1377,0
+BMHL.US,D,20251118,000000,3.23,3.58,3.23,3.58,760,0
+BMHL.US,D,20251119,000000,3.55,3.55,3.25,3.5,874,0
+BMHL.US,D,20251120,000000,3.27,3.46,3.0835,3.2,2332,0
+BMHL.US,D,20251121,000000,3.01,3.89,3,3.48,11875,0
+BMHL.US,D,20251124,000000,3.49,3.51,3.26,3.3,3995,0
+BMHL.US,D,20251125,000000,3.3,3.6,3.13,3.55,3328,0
+BMHL.US,D,20251126,000000,3.42,3.42,3.42,3.42,598,0
+BMHL.US,D,20251128,000000,3.6,3.6,3.11,3.42,3531,0
+BMHL.US,D,20251201,000000,3.5,3.5,3.21,3.476,761,0
+BMHL.US,D,20251202,000000,3.4519,3.462,3.14,3.3,3974,0
+BMHL.US,D,20251203,000000,3.3,3.5,3.3,3.31,3619,0
+BMHL.US,D,20251204,000000,3.1301,3.37,3.1301,3.37,1365,0
+BMHL.US,D,20251208,000000,3.34,3.98,3.34,3.6,15770,0
+BMHL.US,D,20251209,000000,3.91,3.98,3.66,3.9499,3929,0
+BMHL.US,D,20251210,000000,3.73,3.73,3.36,3.6799,3981,0
+BMHL.US,D,20251211,000000,3.45,3.7,3.45,3.5,455,0
+BMHL.US,D,20251212,000000,3.6,3.6,3.35,3.35,731,0
+BMHL.US,D,20251215,000000,3.25,3.5,3.25,3.44,1525,0
+BMHL.US,D,20251216,000000,3.6,3.6,3.3,3.55,6307,0
+BMHL.US,D,20251217,000000,3.6,3.61,3.21,3.61,3739,0
+BMHL.US,D,20251218,000000,3.52,3.9,3.52,3.55,6523,0
+BMHL.US,D,20251219,000000,3.5,3.8,3.5,3.6546,5271,0
+BMHL.US,D,20251222,000000,3.61,3.6999,3.4,3.6999,3389,0
+BMHL.US,D,20251223,000000,3.35,3.98,3.31,3.7,10869,0
+BMHL.US,D,20251224,000000,3.42,3.68,3.4,3.6199,3933,0
+BMHL.US,D,20251226,000000,3.51,3.52,3.36,3.38,8838,0
+BMHL.US,D,20251229,000000,3.46,3.65,3.46,3.65,3026,0
+BMHL.US,D,20251230,000000,3.4,3.55,3.4,3.5,1979,0
+BMHL.US,D,20251231,000000,3.6,3.63,3.3,3.33,2720,0
+BMHL.US,D,20260102,000000,3.6,3.9,3.4,3.5,3945,0
+BMHL.US,D,20260105,000000,3.65,3.9,3.6,3.65,10783,0
+BMHL.US,D,20260106,000000,3.7,3.7,3.56,3.7,3383,0
+BMHL.US,D,20260107,000000,3.61,3.725,3.55,3.725,5303,0
+BMHL.US,D,20260108,000000,3.7,3.7,3.42,3.44,6244,0
+BMHL.US,D,20260109,000000,3.34,3.88,3.34,3.59,1852,0
+BMHL.US,D,20260112,000000,3.4,3.5829,3.4,3.48,2400,0
+BMHL.US,D,20260113,000000,3.35,3.68,3.35,3.6483,5359,0
+BMHL.US,D,20260114,000000,3.58,3.6203,3.5,3.58,3811,0
+BMHL.US,D,20260115,000000,3.59,3.86,3.44,3.705,7725,0
+BMHL.US,D,20260116,000000,3.76,3.785,3.62,3.7293,3978,0
+BMHL.US,D,20260120,000000,3.59,3.725,3.53,3.55,8828,0
+BMHL.US,D,20260121,000000,3.65,3.7003,3.55,3.6251,1289,0
+BMHL.US,D,20260123,000000,3.695,3.695,3.695,3.695,409,0
+BMHL.US,D,20260126,000000,3.59,3.8,3.59,3.8,362,0
+BMHL.US,D,20260127,000000,3.65,3.75,3.65,3.75,781,0
+BMHL.US,D,20260128,000000,3.6,3.6,3.43,3.55,4179,0
+BMHL.US,D,20260130,000000,3.5,3.78,3.2,3.6,16425,0
+BMHL.US,D,20260202,000000,3.69,3.69,3.51,3.68,2211,0
+BMHL.US,D,20260203,000000,3.6725,3.71,3.6404,3.71,2216,0
+BMHL.US,D,20260204,000000,3.7,3.72,3.68,3.72,2565,0
+BMHL.US,D,20260205,000000,3.66,3.66,3.58,3.66,5013,0
+BMHL.US,D,20260209,000000,3.48,3.7099,3.48,3.7099,443,0
+BMHL.US,D,20260210,000000,3.71,3.805,3.71,3.7757,3463,0
+BMHL.US,D,20260211,000000,3.73,3.84,3.59,3.84,3646,0
+BMHL.US,D,20260212,000000,3.68,3.7,3.59,3.7,3569,0
+BMHL.US,D,20260213,000000,3.69,3.69,3.69,3.69,425,0
+BMHL.US,D,20260217,000000,3.6,3.6,3.6,3.6,333,0
+BMHL.US,D,20260218,000000,3.6,3.6,3.6,3.6,109,0
diff --git a/daily/us/nasdaq stocks/1/bnr.us.txt b/daily/us/nasdaq stocks/1/bnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..041ecdd845d1fbb6179709a77b3c36a62a7238cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bnr.us.txt	
@@ -0,0 +1,1415 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNR.US,D,20200612,000000,228,263.7,225,246.3,502173.9,0
+BNR.US,D,20200615,000000,226.3,259.6,225,232.1,123827.3,0
+BNR.US,D,20200616,000000,240.1,250,236.1,243.5,26251.600000000002,0
+BNR.US,D,20200617,000000,246,249,240.4,243.9,9158.7,0
+BNR.US,D,20200618,000000,244,265.9,242.5,265.9,44189.600000000006,0
+BNR.US,D,20200619,000000,260.9,291.024,260.9,287.9,41526.600000000006,0
+BNR.US,D,20200622,000000,292.4,319.1,291.001,300.6,48759.9,0
+BNR.US,D,20200623,000000,307,320.6,307,314.3,35925.6,0
+BNR.US,D,20200624,000000,316,324,295.9,310.6,27438.300000000003,0
+BNR.US,D,20200625,000000,315.2,319.9,307,309.1,17227.7,0
+BNR.US,D,20200626,000000,309.4,311.5,276,278.5,29590.7,0
+BNR.US,D,20200629,000000,286.5,289,251.5,260.8,45259.600000000006,0
+BNR.US,D,20200630,000000,260.9,281.4,260.9,270.1,27539.7,0
+BNR.US,D,20200701,000000,270,277.8,260.037,266.4,29816.800000000003,0
+BNR.US,D,20200702,000000,270,273,265,271.5,16279.400000000001,0
+BNR.US,D,20200706,000000,282.7,301.5,261.2,264.6,39602.200000000004,0
+BNR.US,D,20200707,000000,270.5,272.28,253.1,269.9,64173.100000000006,0
+BNR.US,D,20200708,000000,268.1,269.9,255.8,266.7,28272.7,0
+BNR.US,D,20200709,000000,271.2,271.2,256.8,260.9,12622.2,0
+BNR.US,D,20200710,000000,260.2,269,258.05,260.3,23421.800000000003,0
+BNR.US,D,20200713,000000,264.8,289.8,264.7,283.5,29260.600000000002,0
+BNR.US,D,20200714,000000,273.1,283.5,273.1,280.1,7941.400000000001,0
+BNR.US,D,20200715,000000,281.9,300,281.9,296.1,21198.600000000002,0
+BNR.US,D,20200716,000000,284,286.7,271,283,12576,0
+BNR.US,D,20200717,000000,278.7,309,278.1,284.3,17086.600000000002,0
+BNR.US,D,20200720,000000,287.8,293.8,286.3,287.3,4791,0
+BNR.US,D,20200721,000000,284.9,294.4,277.7,277.9,10366.800000000001,0
+BNR.US,D,20200722,000000,276.9,288.3,258.5,260,7183.200000000001,0
+BNR.US,D,20200723,000000,264.3,270,258.5,261.9,9549.4,0
+BNR.US,D,20200724,000000,258,259.95,236.1,238.1,12425.400000000001,0
+BNR.US,D,20200727,000000,238.2,271,238.2,270.2,9799,0
+BNR.US,D,20200728,000000,264.3,271.7,260.1,269,5085.200000000001,0
+BNR.US,D,20200729,000000,269,271,260.7,262.6,4402.6,0
+BNR.US,D,20200730,000000,260,261.144,241.5,252,14390.2,0
+BNR.US,D,20200731,000000,252,254.39,250,250,3795.7000000000003,0
+BNR.US,D,20200803,000000,250,253.7,247,250.5,4920.3,0
+BNR.US,D,20200804,000000,250.7,252.45,245,245.1,10774.400000000001,0
+BNR.US,D,20200805,000000,245,248.2,238.6,238.8,7492.400000000001,0
+BNR.US,D,20200806,000000,238.4,247.65,238.4,241.7,5490.400000000001,0
+BNR.US,D,20200807,000000,240.6,240.6,230,231.3,6971.6,0
+BNR.US,D,20200810,000000,231.6,243.7,231,237.9,8671.6,0
+BNR.US,D,20200811,000000,239.3,241.45,213,213,21242.300000000003,0
+BNR.US,D,20200812,000000,215.4,218.6,205.1,210,19326.3,0
+BNR.US,D,20200813,000000,206.6,214.9,206.6,214.6,16190.300000000001,0
+BNR.US,D,20200814,000000,214.2,214.8,208,209.6,11467.2,0
+BNR.US,D,20200817,000000,210,210.9,203,206.4,13486.5,0
+BNR.US,D,20200818,000000,210,213.6,203,205,39323.100000000006,0
+BNR.US,D,20200819,000000,206.6,208.3,193.8,205.4,60053.100000000006,0
+BNR.US,D,20200820,000000,202.9,209.2,200.05,205.3,27943.7,0
+BNR.US,D,20200821,000000,203.5,228,203.5,226,39801.100000000006,0
+BNR.US,D,20200824,000000,213.1,224.9,211.8,216.3,5556.8,0
+BNR.US,D,20200825,000000,213.7,230.1,213.7,227.2,13716.1,0
+BNR.US,D,20200826,000000,226,246.2,219.1,243,15485.1,0
+BNR.US,D,20200827,000000,243,245.1,239,243.3,5191.400000000001,0
+BNR.US,D,20200828,000000,245,248.9,233,239.7,6151,0
+BNR.US,D,20200831,000000,237,239.95,229.3,230.6,12632.400000000001,0
+BNR.US,D,20200901,000000,229,235,221.5,222.1,8530.9,0
+BNR.US,D,20200902,000000,221.5,223.1,206.7,214.8,8741.800000000001,0
+BNR.US,D,20200903,000000,215.9,220.85,203.1,205.5,21464.7,0
+BNR.US,D,20200904,000000,203.8,213.1,195.2,195.5,14765.2,0
+BNR.US,D,20200908,000000,193,201,187.8,198.5,17893.5,0
+BNR.US,D,20200909,000000,196.9,201,190.5,190.7,9693,0
+BNR.US,D,20200910,000000,192.8,216.2,186.4,208.8,20505.300000000003,0
+BNR.US,D,20200911,000000,207.4,207.4,198.9,200.8,6793.700000000001,0
+BNR.US,D,20200914,000000,204.2,205.8,200.2,200.3,13147.6,0
+BNR.US,D,20200915,000000,200.3,217,200.3,212.3,5851,0
+BNR.US,D,20200916,000000,211,220,211,214,14656.400000000001,0
+BNR.US,D,20200917,000000,212.9,229.3,212.3,223.3,5374.3,0
+BNR.US,D,20200918,000000,222.1,231,214.75,227.1,9114.800000000001,0
+BNR.US,D,20200921,000000,218.2,225,206.1,221.6,17585.600000000002,0
+BNR.US,D,20200922,000000,224.7,226.99,210.6,218.3,9995.300000000001,0
+BNR.US,D,20200923,000000,215.1,216.7,203.915,207.5,6256.700000000001,0
+BNR.US,D,20200924,000000,204.1,214.394,200.001,206.9,7511.400000000001,0
+BNR.US,D,20200925,000000,219.9,219.9,201.2,215.5,29806.7,0
+BNR.US,D,20200928,000000,224.8,237,223.2,232.6,12530.300000000001,0
+BNR.US,D,20200929,000000,236.8,248.8,233.7,242.3,21555.2,0
+BNR.US,D,20200930,000000,244.8,250.8,240,250.8,17672,0
+BNR.US,D,20201001,000000,250.8,254.45,245.104,250.8,5713.8,0
+BNR.US,D,20201002,000000,236.6,250.1,229.606,243,12577.5,0
+BNR.US,D,20201005,000000,245.1,253.232,245.1,250,4777.1,0
+BNR.US,D,20201006,000000,250,255,242.9,252.3,11642.7,0
+BNR.US,D,20201007,000000,251.7,258.8,251.4,255.7,8550.800000000001,0
+BNR.US,D,20201008,000000,255.5,266.5,253,260,14188.7,0
+BNR.US,D,20201009,000000,260.8,267.5,255.201,265,22863.5,0
+BNR.US,D,20201012,000000,269.2,270,265,266.7,10399.7,0
+BNR.US,D,20201013,000000,266.5,291.4,265.3,290,25552.9,0
+BNR.US,D,20201014,000000,292.6,292.6,275.2,280,12379.300000000001,0
+BNR.US,D,20201015,000000,277.7,285.65,277,278.2,2145.4,0
+BNR.US,D,20201016,000000,278,282.999,277.001,279.1,7772.700000000001,0
+BNR.US,D,20201019,000000,285.2,285.2,271.9,274.9,9328.2,0
+BNR.US,D,20201020,000000,275.9,285.7,271.5,279.6,19590.4,0
+BNR.US,D,20201021,000000,278.2,288.5,272.4,286.2,22644.4,0
+BNR.US,D,20201022,000000,286.2,294.998,286.2,289.4,17179,0
+BNR.US,D,20201023,000000,287.9,299.1,281.1,297,12411.7,0
+BNR.US,D,20201026,000000,297.3,297.4,293.1,296.6,17260.600000000002,0
+BNR.US,D,20201027,000000,298,308.7,289.5,308.7,13269.6,0
+BNR.US,D,20201028,000000,304.1,309.45,290.1,304.9,15573.900000000001,0
+BNR.US,D,20201029,000000,303.3,311.5,288,308,29083,0
+BNR.US,D,20201030,000000,310.5,314.75,305.95,308.7,17012,0
+BNR.US,D,20201102,000000,309,309.5,281,293.8,17714.8,0
+BNR.US,D,20201103,000000,296.3,303.1,265.1,266.9,13450.6,0
+BNR.US,D,20201104,000000,268,294.2,268,284.1,9801.4,0
+BNR.US,D,20201105,000000,287.4,291.3,273.896,289.6,8380.9,0
+BNR.US,D,20201106,000000,284.4,298.8,278.3,290.4,9170.6,0
+BNR.US,D,20201109,000000,290.4,300.95,281,295.9,13858.7,0
+BNR.US,D,20201110,000000,299,300.533,273.3,280.1,7915.200000000001,0
+BNR.US,D,20201111,000000,279.3,289.5,273.4,280,9443.300000000001,0
+BNR.US,D,20201112,000000,280.3,285.5,268.1,270.8,3607.6000000000004,0
+BNR.US,D,20201113,000000,271.2,293.6,270.8,285,12825.400000000001,0
+BNR.US,D,20201116,000000,287.6,292.108,270.2,281.9,8469.2,0
+BNR.US,D,20201117,000000,272.735,286.3,264,268.4,9070.6,0
+BNR.US,D,20201118,000000,272.5,272.686,252.5,262.4,18680.100000000002,0
+BNR.US,D,20201119,000000,275.188,275.188,255.7,259.3,10263.7,0
+BNR.US,D,20201120,000000,262.1,264.594,233,240.1,58486.3,0
+BNR.US,D,20201123,000000,246,252.85,246,250.1,14505.300000000001,0
+BNR.US,D,20201124,000000,247.1,264.9,247.1,260.5,11874.800000000001,0
+BNR.US,D,20201125,000000,260.4,288.7,258.1,280,15626.400000000001,0
+BNR.US,D,20201127,000000,282,291.9,282,291.3,10668,0
+BNR.US,D,20201130,000000,290.2,291.3,271.1,285.3,13241.5,0
+BNR.US,D,20201201,000000,284.7,294.5,274.68,283.5,6011,0
+BNR.US,D,20201202,000000,286,287.95,266.4,275,9438.1,0
+BNR.US,D,20201203,000000,272.9,273.95,260,260.4,5060.5,0
+BNR.US,D,20201204,000000,261,262.5,248.1,255,61136.700000000004,0
+BNR.US,D,20201207,000000,252.7,263.6,252,255.2,13635.6,0
+BNR.US,D,20201208,000000,255,261.6,253.75,258,9196.800000000001,0
+BNR.US,D,20201209,000000,255.5,274,249.65,262.6,19798.600000000002,0
+BNR.US,D,20201210,000000,255.6,272.9,250.3,267.7,8999.2,0
+BNR.US,D,20201211,000000,267.3,267.3,257.5,261.9,3497.3,0
+BNR.US,D,20201214,000000,257,257,244.2,246.5,14398.800000000001,0
+BNR.US,D,20201215,000000,243.8,248,235.05,246.6,22738.5,0
+BNR.US,D,20201216,000000,245,255.5,240.2,250,17745.3,0
+BNR.US,D,20201217,000000,242.5,244.7,233.1,243,27931.9,0
+BNR.US,D,20201218,000000,241.5,243,227.6,242.3,27266.9,0
+BNR.US,D,20201221,000000,239.8,247.5,235,245.5,14669.1,0
+BNR.US,D,20201222,000000,244.3,251,239,249.5,40143.700000000004,0
+BNR.US,D,20201223,000000,248.3,263.5,245.6,257.1,34212.200000000004,0
+BNR.US,D,20201224,000000,257.2,258.75,250.9,257.5,9312.800000000001,0
+BNR.US,D,20201228,000000,255,255,231,234.6,32823.700000000004,0
+BNR.US,D,20201229,000000,230.2,230.6,213.5,225.5,40294.8,0
+BNR.US,D,20201230,000000,222.5,234.6,217,233,20219.7,0
+BNR.US,D,20201231,000000,233.1,234.6,228.539,231,8457.2,0
+BNR.US,D,20210104,000000,231.1,248.9,231,244.5,24842.100000000002,0
+BNR.US,D,20210105,000000,243.8,248,240.5,245.4,3300.6000000000004,0
+BNR.US,D,20210106,000000,244.6,257,241.862,247.3,21191.5,0
+BNR.US,D,20210107,000000,246.4,253.55,240.4,243,9751.6,0
+BNR.US,D,20210108,000000,242.1,250,241.003,248.7,23142.300000000003,0
+BNR.US,D,20210111,000000,249.4,249.4,241.4,246.4,34115,0
+BNR.US,D,20210112,000000,248.5,253.1,241.6,250.6,22563.800000000003,0
+BNR.US,D,20210113,000000,251.9,258.7,246.7,248,55268.200000000004,0
+BNR.US,D,20210114,000000,250.3,297.426,250.3,275,58173,0
+BNR.US,D,20210115,000000,281.2,343.5,273.5,343,108862,0
+BNR.US,D,20210119,000000,343.5,379.699,336.8,355.6,77579.2,0
+BNR.US,D,20210120,000000,372,372,336.9,350.7,40995.4,0
+BNR.US,D,20210121,000000,352.2,370.3,330.4,369.5,60634.8,0
+BNR.US,D,20210122,000000,360,371.3,343.2,366.4,43500.200000000004,0
+BNR.US,D,20210125,000000,371,376.5,335.2,346.6,30096.4,0
+BNR.US,D,20210126,000000,340.7,345.4,304.8,305,42446.600000000006,0
+BNR.US,D,20210127,000000,298.3,303.9,276.1,276.1,39637.5,0
+BNR.US,D,20210128,000000,274.3,303.9,274.3,295.7,22048.300000000003,0
+BNR.US,D,20210129,000000,295.7,304.5,280.5,301.7,42211.600000000006,0
+BNR.US,D,20210201,000000,304.2,312.8,291.9,301.9,21707.600000000002,0
+BNR.US,D,20210202,000000,303.9,324.8,303.8,311.5,52573,0
+BNR.US,D,20210203,000000,313,335,313,319,40519.100000000006,0
+BNR.US,D,20210204,000000,320.2,327.2,311.4,316.2,10935.7,0
+BNR.US,D,20210205,000000,317.1,338.3,305.7,309.5,23571.5,0
+BNR.US,D,20210208,000000,312.8,323.25,307.5,309,22650.7,0
+BNR.US,D,20210209,000000,311.7,334,311.7,328.5,76707,0
+BNR.US,D,20210210,000000,337.8,366.099,326.495,339.3,57249.8,0
+BNR.US,D,20210211,000000,344.6,356.5,336,340.6,17818.7,0
+BNR.US,D,20210212,000000,339.6,348.491,335.6,342.6,36083.700000000004,0
+BNR.US,D,20210216,000000,345,348.6,325.68,334.4,21540.7,0
+BNR.US,D,20210217,000000,333.3,334.5,310,316.1,21163.100000000002,0
+BNR.US,D,20210218,000000,314.8,322.3,303.6,307.7,12691.6,0
+BNR.US,D,20210219,000000,308.8,330.6,308.64,315.8,52193.600000000006,0
+BNR.US,D,20210222,000000,312.5,397.5,310,395.8,74306.90000000001,0
+BNR.US,D,20210223,000000,350.1,374.5,350,366.9,64787.600000000006,0
+BNR.US,D,20210224,000000,362.6,384.2,360.1,373.7,18399.100000000002,0
+BNR.US,D,20210225,000000,367.2,380.5,356.3,363,26821.5,0
+BNR.US,D,20210226,000000,361.7,366.3,347.95,359.9,33525.9,0
+BNR.US,D,20210301,000000,362.3,378.5,361.1,370.5,27405.2,0
+BNR.US,D,20210302,000000,370.8,373.3,356,363.7,65391.5,0
+BNR.US,D,20210303,000000,365.7,370.6,355,366.5,16644.600000000002,0
+BNR.US,D,20210304,000000,364.9,369.2,353.7,361,72603.1,0
+BNR.US,D,20210305,000000,358.6,358.6,335.7,341.6,59680.4,0
+BNR.US,D,20210308,000000,339,346.95,332,332,80945,0
+BNR.US,D,20210309,000000,337,348.5,328.1,330.6,78052.6,0
+BNR.US,D,20210310,000000,334.5,340.15,316.8,322.4,42203.4,0
+BNR.US,D,20210311,000000,332.4,338.7,300,302.6,37877.5,0
+BNR.US,D,20210312,000000,300,310,269.55,270.9,16620.2,0
+BNR.US,D,20210315,000000,279.1,279.7,255,255,21830.300000000003,0
+BNR.US,D,20210316,000000,249.3,263.604,248.1,258.4,22590.9,0
+BNR.US,D,20210317,000000,254.9,254.9,240.3,250.6,24226.9,0
+BNR.US,D,20210318,000000,248,248,232.1,235,31814.600000000002,0
+BNR.US,D,20210319,000000,232,245.8,230.6,244.6,30869.800000000003,0
+BNR.US,D,20210322,000000,246,255.8,241.45,253.7,36900.8,0
+BNR.US,D,20210323,000000,255,257.6,242.5,255.5,32479,0
+BNR.US,D,20210324,000000,255,257.6,251.6,257,53948.600000000006,0
+BNR.US,D,20210325,000000,252.4,254.9,241.3,251.3,32830.9,0
+BNR.US,D,20210326,000000,250.6,257.2,244.7,254.7,57043.5,0
+BNR.US,D,20210329,000000,253.5,258.8,247.2,258.2,41851.3,0
+BNR.US,D,20210330,000000,254.7,259.3,251,252.7,13704.7,0
+BNR.US,D,20210331,000000,252.8,274.2,252.675,269.2,28237.4,0
+BNR.US,D,20210401,000000,272.5,294.85,270.4,292.8,41896.9,0
+BNR.US,D,20210405,000000,298.8,298.8,277.5,283.4,63312.700000000004,0
+BNR.US,D,20210406,000000,280.3,287.95,276.8,285,30028.4,0
+BNR.US,D,20210407,000000,284.4,297.9,284.4,297,20506,0
+BNR.US,D,20210408,000000,295.595,312.2,292.8,302.9,28216.800000000003,0
+BNR.US,D,20210409,000000,309,309,288.2,289.7,55174.3,0
+BNR.US,D,20210412,000000,293.3,293.3,272.4,287.6,35232,0
+BNR.US,D,20210413,000000,291.8,298.6,286.8,291,16837.600000000002,0
+BNR.US,D,20210414,000000,293.9,305.9,290.5,305,14124.2,0
+BNR.US,D,20210415,000000,305.5,306,296,306,29508.5,0
+BNR.US,D,20210416,000000,305,305,282.8,295.6,12606.1,0
+BNR.US,D,20210419,000000,296.4,306.1,292.6,299.9,7485.900000000001,0
+BNR.US,D,20210420,000000,298.6,304.15,293.4,302.9,37891.5,0
+BNR.US,D,20210421,000000,299.8,301.271,289.3,290.3,70316.8,0
+BNR.US,D,20210422,000000,289.4,294.8,283.6,288.1,11830.5,0
+BNR.US,D,20210423,000000,288.9,296.9,283,293.5,20484.4,0
+BNR.US,D,20210426,000000,298.2,303.45,290.4,297.4,35562.8,0
+BNR.US,D,20210427,000000,297.5,302.4,294,299.2,10341.5,0
+BNR.US,D,20210428,000000,299.8,301.7,294.9,298.2,9645.2,0
+BNR.US,D,20210429,000000,298,302,290,300.5,16671.5,0
+BNR.US,D,20210430,000000,297.8,305,294.95,305,8563.1,0
+BNR.US,D,20210503,000000,307.7,312.4,283.7,286.1,36702.3,0
+BNR.US,D,20210504,000000,286.1,298,274.5,284.5,11519.300000000001,0
+BNR.US,D,20210505,000000,283.5,292,281.4,289.2,4286.1,0
+BNR.US,D,20210506,000000,289.6,292.8,283,283.3,16000.2,0
+BNR.US,D,20210507,000000,283.7,294.2,271,271.6,10528,0
+BNR.US,D,20210510,000000,267.3,271.6,258.95,261.4,4817.3,0
+BNR.US,D,20210511,000000,257.6,277.5,251.9,261.4,23384.300000000003,0
+BNR.US,D,20210512,000000,276.2,310.5,276.2,298.5,90913.3,0
+BNR.US,D,20210513,000000,300.3,300.3,285.8,288.5,25320.100000000002,0
+BNR.US,D,20210514,000000,288.5,329,285.4,327.6,47477.3,0
+BNR.US,D,20210517,000000,326.8,338,313.127,336.6,28679.4,0
+BNR.US,D,20210518,000000,340,364.65,329,334.2,44707.9,0
+BNR.US,D,20210519,000000,329.9,368.4,325.006,361,41716.700000000004,0
+BNR.US,D,20210520,000000,362.9,377.2,355.1,374.5,66320.90000000001,0
+BNR.US,D,20210521,000000,370.2,386.4,360.2,368.1,48811.9,0
+BNR.US,D,20210524,000000,367.4,375,336.1,336.5,65863.1,0
+BNR.US,D,20210525,000000,329.8,337.7,295.05,330.5,110892.3,0
+BNR.US,D,20210526,000000,333,347.1,298.4,300,65649.90000000001,0
+BNR.US,D,20210527,000000,300,307.3,275,289.1,448541.10000000003,0
+BNR.US,D,20210528,000000,272.2,288.8,265.6,270.7,60320.100000000006,0
+BNR.US,D,20210601,000000,270,274.1,261.1,272,48962.4,0
+BNR.US,D,20210602,000000,270,286.2,267.05,279.2,41248.600000000006,0
+BNR.US,D,20210603,000000,274.7,276.4,264.6,274.5,27826.7,0
+BNR.US,D,20210604,000000,275,275.9,264.8,268.9,22792.800000000003,0
+BNR.US,D,20210607,000000,271.4,292.4,270.4,285.6,43190.3,0
+BNR.US,D,20210608,000000,286.2,292.3,276.2,291.3,30545.5,0
+BNR.US,D,20210609,000000,290,298,285.2,288,27879.9,0
+BNR.US,D,20210610,000000,290.9,293.5,280,293,14392.900000000001,0
+BNR.US,D,20210611,000000,294.1,297.7,285.7,296.7,18167.9,0
+BNR.US,D,20210614,000000,301.4,302.5,288.9,290.9,20785.4,0
+BNR.US,D,20210615,000000,291.1,292.6,277.8,278.3,16399.100000000002,0
+BNR.US,D,20210616,000000,280.9,290.1,272.7,279.2,21568.9,0
+BNR.US,D,20210617,000000,281.6,298.4,278.5,283.7,48998.3,0
+BNR.US,D,20210618,000000,280.2,280.5,266.6,272.2,33163.5,0
+BNR.US,D,20210621,000000,272.9,278.3,267.1,277.9,20444.4,0
+BNR.US,D,20210622,000000,275.7,289.7,273.1,275.6,25412.4,0
+BNR.US,D,20210623,000000,275.6,289,274.05,284.4,29849.2,0
+BNR.US,D,20210624,000000,285.3,290.29,282,289.8,24781.9,0
+BNR.US,D,20210625,000000,288,301.6,284.5,300.7,28036.2,0
+BNR.US,D,20210628,000000,300,300,292.6,296,28318,0
+BNR.US,D,20210629,000000,293.3,305,290.1,302,30991,0
+BNR.US,D,20210630,000000,302,304.599,292.2,294.6,32044.300000000003,0
+BNR.US,D,20210701,000000,293.6,296.995,271.6,273.4,22364.100000000002,0
+BNR.US,D,20210702,000000,273.4,282.3,270.7,278.3,21267.800000000003,0
+BNR.US,D,20210706,000000,279.5,290.9,277.3,278.8,19040.5,0
+BNR.US,D,20210707,000000,281.6,291.6,275.5,277.2,30340.4,0
+BNR.US,D,20210708,000000,275.5,275.5,261.1,267.4,21622,0
+BNR.US,D,20210709,000000,271.8,277.4,264.1,274.1,14457,0
+BNR.US,D,20210712,000000,274.1,281.9,273,276.3,12145.2,0
+BNR.US,D,20210713,000000,275.1,275.1,264,269.2,19594.100000000002,0
+BNR.US,D,20210714,000000,274.5,281.582,269.7,278.4,18315.3,0
+BNR.US,D,20210715,000000,276.9,276.9,265.3,270.1,15348.800000000001,0
+BNR.US,D,20210716,000000,273.9,286,272.4,277.5,13624.6,0
+BNR.US,D,20210719,000000,273.3,275.6,260.5,266.3,23154.5,0
+BNR.US,D,20210720,000000,266.1,273.6,264.5,271.7,7054.200000000001,0
+BNR.US,D,20210721,000000,271.4,281.8,268.7,279.2,11655.800000000001,0
+BNR.US,D,20210722,000000,278.1,279.95,272.2,275,9951.1,0
+BNR.US,D,20210723,000000,274.7,274.7,261,266,13758.6,0
+BNR.US,D,20210726,000000,261,261.1,216.4,217.3,49220,0
+BNR.US,D,20210727,000000,200,205.1,185.2,196.7,108178.70000000001,0
+BNR.US,D,20210728,000000,200.604,222.9,200,218.7,66085.8,0
+BNR.US,D,20210729,000000,222.7,247.5,220.2,240.4,55683.9,0
+BNR.US,D,20210730,000000,232.2,235,220.4,227.8,29336.800000000003,0
+BNR.US,D,20210802,000000,230,238.35,226.9,233.6,16138.2,0
+BNR.US,D,20210803,000000,236.1,237,221.1,231.3,22639.600000000002,0
+BNR.US,D,20210804,000000,232.4,245.6,232,242.5,12508.800000000001,0
+BNR.US,D,20210805,000000,239.7,247.5,238,238.8,15180.800000000001,0
+BNR.US,D,20210806,000000,239.3,240.6,226.4,228.8,25701,0
+BNR.US,D,20210809,000000,229.8,235.1,221.1,222,14617.5,0
+BNR.US,D,20210810,000000,224.9,228.6,216.8,226,10192.800000000001,0
+BNR.US,D,20210811,000000,228.3,228.3,211.25,213.5,19083.5,0
+BNR.US,D,20210812,000000,212.2,220.2,208.45,219.3,10619.900000000001,0
+BNR.US,D,20210813,000000,221,222.8,213.3,213.9,3992.3,0
+BNR.US,D,20210816,000000,209.8,218.9,202.3,206.8,10924.300000000001,0
+BNR.US,D,20210817,000000,201.3,207,194.55,200,58693,0
+BNR.US,D,20210818,000000,203.6,203.6,193,193.6,20053.600000000002,0
+BNR.US,D,20210819,000000,191.2,198.59,187.5,188.7,13534.2,0
+BNR.US,D,20210820,000000,186.2,203.8,184.5,197.2,23388.2,0
+BNR.US,D,20210823,000000,200.2,209.2,198,200.4,23606.600000000002,0
+BNR.US,D,20210824,000000,205.3,219.7,203.9,216.1,35658.1,0
+BNR.US,D,20210825,000000,215.5,222.2,206.7,210,16483,0
+BNR.US,D,20210826,000000,209.2,218.167,197.2,197.8,15088.1,0
+BNR.US,D,20210827,000000,200.5,204.8,192.4,193,21363,0
+BNR.US,D,20210830,000000,194.4,203.4,186.6,199.3,38138,0
+BNR.US,D,20210831,000000,183.2,193.589,175.6,186.3,71558.3,0
+BNR.US,D,20210901,000000,188,203.4,188,191.6,21758.5,0
+BNR.US,D,20210902,000000,192,205.257,188,197.9,21067.300000000003,0
+BNR.US,D,20210903,000000,199.4,209,195.001,205.1,11845,0
+BNR.US,D,20210907,000000,206.1,213.65,196.7,198.5,23699.7,0
+BNR.US,D,20210908,000000,199.7,205.1,190.413,200.2,16871.600000000002,0
+BNR.US,D,20210909,000000,196.9,207.7,196.9,200.6,15486.6,0
+BNR.US,D,20210910,000000,202.4,209.5,202.4,204.1,9305.1,0
+BNR.US,D,20210913,000000,204.3,206.8,191.1,193.3,12422.2,0
+BNR.US,D,20210914,000000,192,203.4,192,196.2,15093.5,0
+BNR.US,D,20210915,000000,194.4,201.9,189.3,192.55,15675.300000000001,0
+BNR.US,D,20210916,000000,191.4,198.9,188.5,196,23152.100000000002,0
+BNR.US,D,20210917,000000,196.1,207.6,194.3,204.1,119784.6,0
+BNR.US,D,20210920,000000,196.3,202.4,193,196.3,18678.3,0
+BNR.US,D,20210921,000000,197.3,203.8,192.4,202.3,15449.1,0
+BNR.US,D,20210922,000000,203.8,204.9,200.8,203.7,6632.200000000001,0
+BNR.US,D,20210923,000000,202.3,206,200.1,206,19405.8,0
+BNR.US,D,20210924,000000,202.9,206,185,187.4,44534.9,0
+BNR.US,D,20210927,000000,189.3,190.8,179.05,183.8,42072.700000000004,0
+BNR.US,D,20210928,000000,183.2,184.4,172.2,173.7,41171.100000000006,0
+BNR.US,D,20210929,000000,175,177.6,171.9,175.1,21211.9,0
+BNR.US,D,20210930,000000,176,183.7,175.85,178.8,20747.4,0
+BNR.US,D,20211001,000000,179,179,165,169.8,10589.800000000001,0
+BNR.US,D,20211004,000000,166.7,172.4,157,157.7,17456,0
+BNR.US,D,20211005,000000,160.3,164.9,156.3,159.4,12425.400000000001,0
+BNR.US,D,20211006,000000,158.1,162.6,156.8,159.3,9964,0
+BNR.US,D,20211007,000000,163.6,171.4,162,165.8,15256.6,0
+BNR.US,D,20211008,000000,165.8,166.932,159.8,162.3,8479.800000000001,0
+BNR.US,D,20211011,000000,162.3,173.3,162.3,163.8,12862.7,0
+BNR.US,D,20211012,000000,164,165.8,158,163.1,26220.100000000002,0
+BNR.US,D,20211013,000000,164.2,170.15,159,161.2,23714.7,0
+BNR.US,D,20211014,000000,163.35,166,149.2,152,38967,0
+BNR.US,D,20211015,000000,152.6,159.8,139,143.6,50870.200000000004,0
+BNR.US,D,20211018,000000,144.1,145.9,139,143,33965.1,0
+BNR.US,D,20211019,000000,144.9,150,141.5,146.2,20497.5,0
+BNR.US,D,20211020,000000,147.2,147.3,140.5,142.5,10332.900000000001,0
+BNR.US,D,20211021,000000,140.8,141.65,131.1,131.8,19415.4,0
+BNR.US,D,20211022,000000,131.8,136.6,122.4,128.9,39853.100000000006,0
+BNR.US,D,20211025,000000,130.7,142.5,127.7,140.4,30021.2,0
+BNR.US,D,20211026,000000,139.6,145.9,133.65,143.1,28419.800000000003,0
+BNR.US,D,20211027,000000,140.8,147.8,135.201,142.8,20160.100000000002,0
+BNR.US,D,20211028,000000,142.2,146.3,139.5,143.9,12548.400000000001,0
+BNR.US,D,20211029,000000,141.8,144.522,137.5,140.9,41619.600000000006,0
+BNR.US,D,20211101,000000,140.4,161.4,140.4,155.3,30153.4,0
+BNR.US,D,20211102,000000,154.1,154.1,141.1,145.7,27410.800000000003,0
+BNR.US,D,20211103,000000,145.4,148.6,142.4,145.1,9553.7,0
+BNR.US,D,20211104,000000,145.8,152.3,142.65,145.8,25208.800000000003,0
+BNR.US,D,20211105,000000,145.5,151.4,142.6,147.2,21730.800000000003,0
+BNR.US,D,20211108,000000,145.85,149.9,142.6,144.2,17200.3,0
+BNR.US,D,20211109,000000,143.3,146,136.1,141.7,22528.800000000003,0
+BNR.US,D,20211110,000000,142.6,146.6,138.1,139,18081.600000000002,0
+BNR.US,D,20211111,000000,141.9,146,138.2,144.4,24528.300000000003,0
+BNR.US,D,20211112,000000,144.8,150.7,144.3,146.5,64693,0
+BNR.US,D,20211115,000000,148,148.7,136,137.5,31582.2,0
+BNR.US,D,20211116,000000,134.35,156.95,129.2,152.2,56342.600000000006,0
+BNR.US,D,20211117,000000,157.5,165.9,154.8,161.6,30203.4,0
+BNR.US,D,20211118,000000,161.6,165.3,156,160.2,31138.4,0
+BNR.US,D,20211119,000000,163.4,172.3,157.8,171.4,85935,0
+BNR.US,D,20211122,000000,172.9,176.65,155.1,159,82452.70000000001,0
+BNR.US,D,20211123,000000,160.1,162.15,143.8,146.8,57709.8,0
+BNR.US,D,20211124,000000,145.5,145.7,135.6,142.6,44051.600000000006,0
+BNR.US,D,20211126,000000,141,147.1,136.4,138,44582.200000000004,0
+BNR.US,D,20211129,000000,138,153.5,133.901,145,72529.6,0
+BNR.US,D,20211130,000000,145,157.9,142,154.6,441959.4,0
+BNR.US,D,20211201,000000,155.5,157.5,143.3,145,36629.700000000004,0
+BNR.US,D,20211202,000000,145,149.4,129.4,129.8,25140.300000000003,0
+BNR.US,D,20211203,000000,127.6,135.85,117.4,122.6,37645.5,0
+BNR.US,D,20211206,000000,124.1,124.1,112.3,119.8,56221.600000000006,0
+BNR.US,D,20211207,000000,124.5,128.7,122.1,125.2,28950,0
+BNR.US,D,20211208,000000,124.7,140,122.6,132.6,26323.600000000002,0
+BNR.US,D,20211209,000000,130.8,135.8,122.2,122.9,21287.600000000002,0
+BNR.US,D,20211210,000000,123.9,126.25,120.5,122.1,29424.100000000002,0
+BNR.US,D,20211213,000000,120.1,124.5,114.2,117.1,47034.700000000004,0
+BNR.US,D,20211214,000000,118.5,118.5,111.7,113,31687.9,0
+BNR.US,D,20211215,000000,110.8,110.8,102.1,106.8,47325.3,0
+BNR.US,D,20211216,000000,108.4,116.15,104.7,106,51634.4,0
+BNR.US,D,20211217,000000,103,106.9,98.8,105,130014.6,0
+BNR.US,D,20211220,000000,104,108.8,100.4,105.9,41935.8,0
+BNR.US,D,20211221,000000,106.5,112.1,105.25,107.4,16174.900000000001,0
+BNR.US,D,20211222,000000,108.7,111,100.3,101.7,23899.4,0
+BNR.US,D,20211223,000000,100.8,105.6,99.8,105,25864,0
+BNR.US,D,20211227,000000,105.5,109.25,103.1,105,46230.700000000004,0
+BNR.US,D,20211228,000000,105,107.1,96.8,99.1,25133.5,0
+BNR.US,D,20211229,000000,99.7,101.4,92.7,94.3,16998.7,0
+BNR.US,D,20211230,000000,93.7,101.25,93.7,99,18083.100000000002,0
+BNR.US,D,20211231,000000,98.3,101,95.2,95.3,16406.7,0
+BNR.US,D,20220103,000000,95.5,102.55,91.6,102.3,19881.9,0
+BNR.US,D,20220104,000000,101.1,101.1,91.85,96.6,22329.300000000003,0
+BNR.US,D,20220105,000000,95.2,96.5,90.4,93.5,50669.600000000006,0
+BNR.US,D,20220106,000000,93.2,98.1,89,93.8,28615.9,0
+BNR.US,D,20220107,000000,95.7,95.7,90.9,91.9,17466.600000000002,0
+BNR.US,D,20220110,000000,91.1,93.3,87.9,90.3,26872.600000000002,0
+BNR.US,D,20220111,000000,90.4,95.432,88,94,10510.300000000001,0
+BNR.US,D,20220112,000000,97,97.788,91.7,93.3,11725.400000000001,0
+BNR.US,D,20220113,000000,94.2,96.4,88.15,91.9,24526.7,0
+BNR.US,D,20220114,000000,91.8,96.5,88.2,90.7,20810.600000000002,0
+BNR.US,D,20220118,000000,90,95.6,89.8,93.4,22095,0
+BNR.US,D,20220119,000000,93.7,98,92.3,92.6,20779.600000000002,0
+BNR.US,D,20220120,000000,95.1,96,91.8,92.3,20561.9,0
+BNR.US,D,20220121,000000,92.1,94.5,89.7,91.2,32667.9,0
+BNR.US,D,20220124,000000,89.4,97.1,86.7,96.7,41800.8,0
+BNR.US,D,20220125,000000,95.4,98,91.9,93.1,24630.600000000002,0
+BNR.US,D,20220126,000000,93.7,96.3,89.9,91.5,46912.4,0
+BNR.US,D,20220127,000000,92.3,93.4,81.75,82.6,63353.200000000004,0
+BNR.US,D,20220128,000000,82.6,84.1,76.5,82.5,27356.4,0
+BNR.US,D,20220131,000000,84,92.5,84,90,31808.5,0
+BNR.US,D,20220201,000000,90.1,94.1,87.2,92.3,12974.6,0
+BNR.US,D,20220202,000000,93.1,94.8,87.075,88,10237.800000000001,0
+BNR.US,D,20220203,000000,85.8,87.773,83.825,85.7,12671.5,0
+BNR.US,D,20220204,000000,85.7,88.7,82.6,86.3,9897.5,0
+BNR.US,D,20220207,000000,86.1,87.6,83.6,86.3,15672,0
+BNR.US,D,20220208,000000,85.3,86.05,81.8,84.2,58090.5,0
+BNR.US,D,20220209,000000,85.5,90.4,83.8,86.4,70011.8,0
+BNR.US,D,20220210,000000,85.3,89,83.3,83.5,80648.6,0
+BNR.US,D,20220211,000000,84.5,88,76.2,76.5,38765.1,0
+BNR.US,D,20220214,000000,75.8,79.75,73.22,75.6,26352.9,0
+BNR.US,D,20220215,000000,76.9,83.8,76.9,83.2,11023.300000000001,0
+BNR.US,D,20220216,000000,82.9,84.2,80.6,83.4,11735.1,0
+BNR.US,D,20220217,000000,82.7,84.6,81.5,82,26483.7,0
+BNR.US,D,20220218,000000,81.3,81.5,77.15,81.3,12258.900000000001,0
+BNR.US,D,20220222,000000,80,85,78.3,79.8,14543.800000000001,0
+BNR.US,D,20220223,000000,80.4,81,76.9,78.4,27122.7,0
+BNR.US,D,20220224,000000,75.1,82,74.3,81.9,23459.800000000003,0
+BNR.US,D,20220225,000000,82.3,85,80.45,84.2,11788.2,0
+BNR.US,D,20220228,000000,83.2,86.95,81.9,84.3,22458.800000000003,0
+BNR.US,D,20220301,000000,84.7,89.3,83.75,86.6,15336.5,0
+BNR.US,D,20220302,000000,85.2,87.8,82.3,84.3,15844.6,0
+BNR.US,D,20220303,000000,80.4,82.85,75.7,77.9,25408.7,0
+BNR.US,D,20220304,000000,76.6,78.1,74.6,75.1,10442.1,0
+BNR.US,D,20220307,000000,74.2,75.1,71.2,72.1,14216.5,0
+BNR.US,D,20220308,000000,74.2,75.605,69.7,74.9,21773.7,0
+BNR.US,D,20220309,000000,76.4,78.9,75.4,77.5,12405.5,0
+BNR.US,D,20220310,000000,75.4,76.1,71.801,75.7,16076.900000000001,0
+BNR.US,D,20220311,000000,76.7,76.9,73,74.2,71383.1,0
+BNR.US,D,20220314,000000,73.9,73.9,67.7,69.4,47072.100000000006,0
+BNR.US,D,20220315,000000,69.6,72,66.5,67,43242,0
+BNR.US,D,20220316,000000,71.8,97,71.1,90.5,77073.7,0
+BNR.US,D,20220317,000000,87.5,93.5,85.05,90.1,31756.2,0
+BNR.US,D,20220318,000000,88,95.5,88,92.3,36394.8,0
+BNR.US,D,20220321,000000,90.3,95.15,88.2,88.4,11030.2,0
+BNR.US,D,20220322,000000,89.5,95.4,89.5,93.1,31919.5,0
+BNR.US,D,20220323,000000,91.8,100.2,91.8,95.9,20446.2,0
+BNR.US,D,20220324,000000,95,97.1,93,96.4,29730.4,0
+BNR.US,D,20220325,000000,102.5,102.8,92.45,94.3,41135.5,0
+BNR.US,D,20220328,000000,95.2,96.1,93,95,40104.5,0
+BNR.US,D,20220329,000000,96.4,99,93.9,99,35933.3,0
+BNR.US,D,20220330,000000,98,98.9,94.3,96.3,43135.9,0
+BNR.US,D,20220331,000000,96.2,96.3,92.1,92.9,37937.200000000004,0
+BNR.US,D,20220401,000000,96.5,109.6,95.4,103,34921.200000000004,0
+BNR.US,D,20220404,000000,107.4,112.7,103,103.9,30814.4,0
+BNR.US,D,20220405,000000,103.5,105,98,104.4,22401.100000000002,0
+BNR.US,D,20220406,000000,102.5,103,96,101,13422.2,0
+BNR.US,D,20220407,000000,100.2,101.8,93,93.9,8958.9,0
+BNR.US,D,20220408,000000,93.4,96,88.3,89.3,11460,0
+BNR.US,D,20220411,000000,88.3,88.325,83.8,85.5,13802.2,0
+BNR.US,D,20220412,000000,87.6,90.3,80.8,84.5,15628.800000000001,0
+BNR.US,D,20220413,000000,85.6,88.8,85.6,86.1,8549.1,0
+BNR.US,D,20220414,000000,85.3,85.3,69.1,72.3,28408.800000000003,0
+BNR.US,D,20220418,000000,72.8,74.7,67.9,72,15342.900000000001,0
+BNR.US,D,20220419,000000,70.8,75,70.8,72.3,10784.6,0
+BNR.US,D,20220420,000000,72.7,73.5,69,69.5,11125.2,0
+BNR.US,D,20220421,000000,68.3,70,64.5,65,19262.3,0
+BNR.US,D,20220422,000000,65.8,68.2,62.5,62.8,11326.400000000001,0
+BNR.US,D,20220425,000000,62,66,59.6,61,18862.3,0
+BNR.US,D,20220426,000000,61.2,61.45,56.9,57.6,11215.800000000001,0
+BNR.US,D,20220427,000000,58.7,60.15,55.7,58.1,9483.4,0
+BNR.US,D,20220428,000000,58.1,58.1,53.5,56.1,15191.300000000001,0
+BNR.US,D,20220429,000000,59.1,65.4,55,55.1,19321.7,0
+BNR.US,D,20220502,000000,54.5,58.8,53.6,58.6,22280.2,0
+BNR.US,D,20220503,000000,58.4,58.5,53.5,55.6,19096.100000000002,0
+BNR.US,D,20220504,000000,56.3,57.4,50,55.4,22476.4,0
+BNR.US,D,20220505,000000,53.7,55.2,50,51.3,13034.2,0
+BNR.US,D,20220506,000000,50.5,51.5,40.7,42.5,31946.300000000003,0
+BNR.US,D,20220509,000000,42,44.3,37.4,38.7,35344.6,0
+BNR.US,D,20220510,000000,42.5,43.1,36.2,37.5,121922.6,0
+BNR.US,D,20220511,000000,38.4,39.8,33.8,35.3,117560.90000000001,0
+BNR.US,D,20220512,000000,34.8,38.2,32.3,35.2,56118.4,0
+BNR.US,D,20220513,000000,36.4,36.4,32.5,33.2,115220.6,0
+BNR.US,D,20220516,000000,32.8,34.2,31.4,31.6,102059.20000000001,0
+BNR.US,D,20220517,000000,32,32.95,31.5,32.2,41361.100000000006,0
+BNR.US,D,20220518,000000,31.6,32.5,30.1,30.8,31043.600000000002,0
+BNR.US,D,20220519,000000,30.7,32.6,30.5,30.9,30462.800000000003,0
+BNR.US,D,20220520,000000,31.5,32,29,29.1,41775.9,0
+BNR.US,D,20220523,000000,30.3,31,28.7,30,40305.200000000004,0
+BNR.US,D,20220524,000000,30.4,30.5,26.3,26.6,27977,0
+BNR.US,D,20220525,000000,26.3,27.1,23.9,24.3,108134.6,0
+BNR.US,D,20220526,000000,24.3,25,23.8,23.8,36119.200000000004,0
+BNR.US,D,20220527,000000,24.2,24.8,23.5,23.8,33412.8,0
+BNR.US,D,20220531,000000,27,27,23.1,24,118850.90000000001,0
+BNR.US,D,20220601,000000,24,25.1,23.3,23.6,40828.4,0
+BNR.US,D,20220602,000000,23.9,25.1,23.2,23.8,37516.1,0
+BNR.US,D,20220603,000000,23.4,24.1,23,23.4,35365.4,0
+BNR.US,D,20220606,000000,24,24.25,21.5,21.9,44326.200000000004,0
+BNR.US,D,20220607,000000,21.8,22.1,20.9,21.5,83611.70000000001,0
+BNR.US,D,20220608,000000,21.9,24.2,20.7,20.7,102809.20000000001,0
+BNR.US,D,20220609,000000,20.4,20.8,19.68,20.1,56770.700000000004,0
+BNR.US,D,20220610,000000,20,20,19.4,19.6,28141.600000000002,0
+BNR.US,D,20220613,000000,18.9,19.5,17.4,17.5,133608.2,0
+BNR.US,D,20220614,000000,17.9,18.85,17.5,18.3,229919.40000000002,0
+BNR.US,D,20220615,000000,18.6,21.6,18.5,20.7,408632.80000000005,0
+BNR.US,D,20220616,000000,19.9,22.9,19.4,19.8,223514.80000000002,0
+BNR.US,D,20220617,000000,19.8,21,19.1,19.7,150737.7,0
+BNR.US,D,20220621,000000,21.3,23,21,21.4,174843.80000000002,0
+BNR.US,D,20220622,000000,20.8,22,20,21.6,338907.9,0
+BNR.US,D,20220623,000000,21.6,24.7,21.6,24.3,115983.90000000001,0
+BNR.US,D,20220624,000000,24.4,26.8,22.9,23.8,134686.4,0
+BNR.US,D,20220627,000000,23.8,24.1,22.5,22.8,51169.100000000006,0
+BNR.US,D,20220628,000000,23.1,25.8,22.8,24.3,146658.2,0
+BNR.US,D,20220629,000000,23.9,28.099,23.5,26.9,184432,0
+BNR.US,D,20220630,000000,27.2,32,27.2,29.1,260406.7,0
+BNR.US,D,20220701,000000,29.8,29.8,24.5,26.6,110748.40000000001,0
+BNR.US,D,20220705,000000,25.5,31.3,25.5,29.7,106223,0
+BNR.US,D,20220706,000000,29.7,31.6,29,31,122798.20000000001,0
+BNR.US,D,20220707,000000,31.1,36.5,30.8,35,174818.90000000002,0
+BNR.US,D,20220708,000000,34.2,37,33,36,106984.70000000001,0
+BNR.US,D,20220711,000000,35.3,36.5,30.5,30.9,128719,0
+BNR.US,D,20220712,000000,31.1,31.8,29.5,31.6,39656.9,0
+BNR.US,D,20220713,000000,30.9,35.5,30.7,34.9,56993.4,0
+BNR.US,D,20220714,000000,34.9,35.7,32.6,33.3,30970.300000000003,0
+BNR.US,D,20220715,000000,32.8,33.475,30.4,31.9,43601.100000000006,0
+BNR.US,D,20220718,000000,32.5,33.799,31.2,31.4,33219.5,0
+BNR.US,D,20220719,000000,31.3,34.4,31.3,33.4,36619.1,0
+BNR.US,D,20220720,000000,33,35.2,32.6,34.1,36294.1,0
+BNR.US,D,20220721,000000,34.1,35,33.3,34.3,11446.300000000001,0
+BNR.US,D,20220722,000000,34.1,34.1,31.1,31.5,27973,0
+BNR.US,D,20220725,000000,31,32.999,30.4,31.7,28846.5,0
+BNR.US,D,20220726,000000,31.8,34.3,30.9,31,33468.3,0
+BNR.US,D,20220727,000000,31.2,33.4,30.9,33.2,20034.7,0
+BNR.US,D,20220728,000000,32.9,33.55,31.4,33.2,15150.1,0
+BNR.US,D,20220729,000000,32.3,32.4,31.2,31.9,16268.1,0
+BNR.US,D,20220801,000000,31.1,33,30.6,32.2,27589.600000000002,0
+BNR.US,D,20220802,000000,32.1,33.4,31.4,31.7,29597.300000000003,0
+BNR.US,D,20220803,000000,31.9,33.9,31.5,31.9,32781.3,0
+BNR.US,D,20220804,000000,32.3,34.1,32.3,33.5,16718.8,0
+BNR.US,D,20220805,000000,32.9,35.6,31.7,35.1,26811.2,0
+BNR.US,D,20220808,000000,35.5,35.5,33.4,34.6,44429.100000000006,0
+BNR.US,D,20220809,000000,33.9,33.95,32.6,33.5,17113,0
+BNR.US,D,20220810,000000,34,36.8,32.8,36.5,30097.2,0
+BNR.US,D,20220811,000000,36.7,37.8,34.6,34.9,13680.800000000001,0
+BNR.US,D,20220812,000000,35,40,34.9,38.9,36895.3,0
+BNR.US,D,20220815,000000,38.7,40.6,36.7,39.4,27573.5,0
+BNR.US,D,20220816,000000,39,39.9,37.4,39.6,17074.5,0
+BNR.US,D,20220817,000000,38.9,39.7,36.7,36.9,22114.800000000003,0
+BNR.US,D,20220818,000000,36.5,37.7,35.4,36.7,18566.7,0
+BNR.US,D,20220819,000000,36,36.3,34.9,35.2,18958.2,0
+BNR.US,D,20220822,000000,34.7,35.2,28,30.5,186479.80000000002,0
+BNR.US,D,20220823,000000,30.1,30.1,26.15,28.3,88884.6,0
+BNR.US,D,20220824,000000,28.9,28.9,24.6,26.6,72606.2,0
+BNR.US,D,20220825,000000,27.6,30.3,26.05,29.4,32354.800000000003,0
+BNR.US,D,20220826,000000,30.8,31.9,29.6,30.7,46594.200000000004,0
+BNR.US,D,20220829,000000,31.1,33,29.5,31.3,67890.8,0
+BNR.US,D,20220830,000000,31.3,32.8,30.5,32.5,45054.700000000004,0
+BNR.US,D,20220831,000000,31.2,42.4,29.501,39.2,202824.7,0
+BNR.US,D,20220901,000000,38.5,39.4,32.612,34.3,69004,0
+BNR.US,D,20220902,000000,33.7,35,30.3,31.1,47451.9,0
+BNR.US,D,20220906,000000,31.2,33,30.25,32,37623.3,0
+BNR.US,D,20220907,000000,31.8,32.3,29,31.9,27622.2,0
+BNR.US,D,20220908,000000,31.4,32.4,30.2,32.2,24546.100000000002,0
+BNR.US,D,20220909,000000,32.8,38.1,32.7,35.9,57395,0
+BNR.US,D,20220912,000000,36.1,36.5,32.3,35.7,34268.700000000004,0
+BNR.US,D,20220913,000000,33.7,35.4,33,33.5,24747.2,0
+BNR.US,D,20220914,000000,33.6,33.6,30.6,32.1,32503.7,0
+BNR.US,D,20220915,000000,31.6,34.2,30.55,33,37550.8,0
+BNR.US,D,20220916,000000,32.4,32.4,29.55,32.4,327898.7,0
+BNR.US,D,20220919,000000,31.7,33.55,30.6,31.9,24189.9,0
+BNR.US,D,20220920,000000,31,31.8,30.3,31.7,34843.8,0
+BNR.US,D,20220921,000000,30.6,30.75,29.6,30.1,29393.300000000003,0
+BNR.US,D,20220922,000000,29.8,30.4,29,29.2,22681.100000000002,0
+BNR.US,D,20220923,000000,28.8,28.8,26.6,27.5,29308.100000000002,0
+BNR.US,D,20220926,000000,27.7,29.1,25.55,26.1,31397.600000000002,0
+BNR.US,D,20220927,000000,26.3,27.303,25.6,25.6,21729.2,0
+BNR.US,D,20220928,000000,25.6,26.6,25.2,25.7,13000.300000000001,0
+BNR.US,D,20220929,000000,25.1,25.6,23.9,24,30747.5,0
+BNR.US,D,20220930,000000,24.2,25,23.2,23.9,69879.3,0
+BNR.US,D,20221003,000000,24,25.2,23.1,24.6,75557.5,0
+BNR.US,D,20221004,000000,25.3,27.065,25.2,26.4,90455.5,0
+BNR.US,D,20221005,000000,26.1,26.9,25,26,18575.2,0
+BNR.US,D,20221006,000000,26.3,26.3,24.6,24.6,45980.200000000004,0
+BNR.US,D,20221007,000000,24.5,24.7,23.2,23.3,74699.8,0
+BNR.US,D,20221010,000000,23.5,23.5,22.1,22.6,14373.1,0
+BNR.US,D,20221011,000000,22.3,22.3,21,21.2,16516.7,0
+BNR.US,D,20221012,000000,21.2,22,20.7,21.9,9586.9,0
+BNR.US,D,20221013,000000,20.7,22.2,20.6,22.2,16655,0
+BNR.US,D,20221014,000000,22.3,23,21.3,21.6,19019.7,0
+BNR.US,D,20221017,000000,22,22.5,21.7,22,3481.2000000000003,0
+BNR.US,D,20221018,000000,22.4,23.2,21.4,23,32784.9,0
+BNR.US,D,20221019,000000,22.5,22.5,20.8,21.2,14884.300000000001,0
+BNR.US,D,20221020,000000,21.2,21.9,20.6,21,11539.2,0
+BNR.US,D,20221021,000000,21,21.7,20.75,21.2,7113.6,0
+BNR.US,D,20221024,000000,20.5,20.7,17,17.3,55961,0
+BNR.US,D,20221025,000000,17.2,18.4,17.1,17.7,24529.5,0
+BNR.US,D,20221026,000000,17.3,21,17.3,20,28055.100000000002,0
+BNR.US,D,20221027,000000,19.5,20.3,19,19.5,5969.8,0
+BNR.US,D,20221028,000000,19.4,20.6,19.1,20.6,12230.900000000001,0
+BNR.US,D,20221031,000000,20,20.8,19.515,20.6,7924.1,0
+BNR.US,D,20221101,000000,21,21,19,19,9395.800000000001,0
+BNR.US,D,20221102,000000,19,21.5,19,20.4,21059.9,0
+BNR.US,D,20221103,000000,20,21.1,19.5,21,13746.2,0
+BNR.US,D,20221104,000000,21.2,21.9,18.6,19.5,20573.4,0
+BNR.US,D,20221107,000000,19.6,20.5,19.4,20,10870.7,0
+BNR.US,D,20221108,000000,19.5,20.6,19.1,20.2,8907.2,0
+BNR.US,D,20221109,000000,19.838,19.9,18.25,19,33787.9,0
+BNR.US,D,20221110,000000,19,20.4,18.8,19.5,20059.7,0
+BNR.US,D,20221111,000000,20.1,23,20,23,21366.800000000003,0
+BNR.US,D,20221114,000000,23.3,23.7,21,22.5,23891.5,0
+BNR.US,D,20221115,000000,23,29.9,22.4,22.8,110739.90000000001,0
+BNR.US,D,20221116,000000,24.3,24.399,22.1,22.7,21723.2,0
+BNR.US,D,20221117,000000,21.9,25,21.4,23.9,25667.800000000003,0
+BNR.US,D,20221118,000000,23.8,24.3,22.4,23.5,9117.4,0
+BNR.US,D,20221121,000000,22.6,24.55,21.6,23,7082.900000000001,0
+BNR.US,D,20221122,000000,22.5,23.5,21.7,23,6838.8,0
+BNR.US,D,20221123,000000,23,23.5,22.1,23.1,6113.6,0
+BNR.US,D,20221125,000000,23.4,23.4,22.4,22.9,2318.7000000000003,0
+BNR.US,D,20221128,000000,23.2,25.2,23,24.8,10211.2,0
+BNR.US,D,20221129,000000,25,26.5,24.4,24.7,8940.300000000001,0
+BNR.US,D,20221130,000000,25.2,27.9,24.6,25.1,163181.5,0
+BNR.US,D,20221201,000000,25,28.2,25,26.6,31622.4,0
+BNR.US,D,20221202,000000,26.2,27.9,25.3,25.4,24677.5,0
+BNR.US,D,20221205,000000,26.1,26.499,23.5,24.1,18442.2,0
+BNR.US,D,20221206,000000,23.8,24.6,23.23,24.1,13910.300000000001,0
+BNR.US,D,20221207,000000,23.7,27.25,23.7,26.5,44860,0
+BNR.US,D,20221208,000000,26.6,29.8,25.4,29.5,34130.3,0
+BNR.US,D,20221209,000000,29.8,29.8,27.2,27.8,14026.800000000001,0
+BNR.US,D,20221212,000000,28.1,28.1,25.6,26.5,11251.6,0
+BNR.US,D,20221213,000000,27.1,29,26.7,28.2,15476.2,0
+BNR.US,D,20221214,000000,28.5,28.6,26.5,27.2,11474.800000000001,0
+BNR.US,D,20221215,000000,27,27.8,26,27.7,7040.200000000001,0
+BNR.US,D,20221216,000000,27.8,27.8,25.5,25.5,70033.6,0
+BNR.US,D,20221219,000000,26.2,26.6,23.3,23.5,19382,0
+BNR.US,D,20221220,000000,23.2,24.3,22.1,22.4,9119.1,0
+BNR.US,D,20221221,000000,22.5,23.3,21.6,22.2,10221.300000000001,0
+BNR.US,D,20221222,000000,22.1,22.1,20.2,21.1,13317.1,0
+BNR.US,D,20221223,000000,20.7,20.9,20.3,20.8,13183.900000000001,0
+BNR.US,D,20221227,000000,21.5,22.1,19.7,20.4,18859.2,0
+BNR.US,D,20221228,000000,20.6,21.95,20.6,21.2,8217.5,0
+BNR.US,D,20221229,000000,21.1,22.5,21.1,21.7,5582.5,0
+BNR.US,D,20221230,000000,21.5,22.6,21.4,22.5,8646,0
+BNR.US,D,20230103,000000,28.6,28.9,20.1,21.6,58824,0
+BNR.US,D,20230104,000000,21.7,27,21.7,27,53302.700000000004,0
+BNR.US,D,20230105,000000,26.7,26.7,24.2,25.6,13369.6,0
+BNR.US,D,20230106,000000,26.2,27.05,25.101,26.8,7940.200000000001,0
+BNR.US,D,20230109,000000,27.7,28.8,26,26.5,18987.4,0
+BNR.US,D,20230110,000000,26.5,28.5,26.5,27.6,9942.400000000001,0
+BNR.US,D,20230111,000000,28.1,28.6,27.5,27.9,16783.100000000002,0
+BNR.US,D,20230112,000000,28,29.4,27.2,29.1,18572.9,0
+BNR.US,D,20230113,000000,29.2,34.6,29.2,33.8,35623.4,0
+BNR.US,D,20230117,000000,33.6,38,32.5,34.7,28558.5,0
+BNR.US,D,20230118,000000,35.8,37.5,33.6,34.7,15147.5,0
+BNR.US,D,20230119,000000,35,35.1,31.6,32.2,17799.3,0
+BNR.US,D,20230120,000000,33,35.9,32.75,33.6,17242.4,0
+BNR.US,D,20230123,000000,34,34.7,31.6,33.6,19046.5,0
+BNR.US,D,20230124,000000,34.7,34.7,32.4,32.8,16681.600000000002,0
+BNR.US,D,20230125,000000,32.3,33,30.4,30.4,12764.400000000001,0
+BNR.US,D,20230126,000000,31.3,33.7,31,31.7,23065,0
+BNR.US,D,20230127,000000,32.3,32.7,30.8,32.1,16069,0
+BNR.US,D,20230130,000000,31.5,31.65,28.7,29.3,20532.600000000002,0
+BNR.US,D,20230131,000000,29.4,30.7,28.9,29.1,12934.1,0
+BNR.US,D,20230201,000000,28.8,30.048,28.5,29.3,14541.800000000001,0
+BNR.US,D,20230202,000000,29.5,31.2,29.5,30.9,18349.2,0
+BNR.US,D,20230203,000000,30,32.8,29.8,30.4,13977.900000000001,0
+BNR.US,D,20230206,000000,29.3,30.6,28.9,30.3,12158.1,0
+BNR.US,D,20230207,000000,30.4,30.4,28.8,30.1,12721.900000000001,0
+BNR.US,D,20230208,000000,29.8,31,28.5,30.4,11925.1,0
+BNR.US,D,20230209,000000,30.4,33.9,30,31.2,15749.800000000001,0
+BNR.US,D,20230210,000000,31.6,33.7,29.4,30.1,19727.7,0
+BNR.US,D,20230213,000000,30,31.7,29.7,30.6,11262.800000000001,0
+BNR.US,D,20230214,000000,30.6,31.3,29,30.7,9076.9,0
+BNR.US,D,20230215,000000,30.3,31.6,29.5,30.1,9423.9,0
+BNR.US,D,20230216,000000,30.6,30.8,29.2,29.7,12284.300000000001,0
+BNR.US,D,20230217,000000,29.9,31.2,28.9,31,9720.2,0
+BNR.US,D,20230221,000000,30,30.3,28.375,28.8,14296.7,0
+BNR.US,D,20230222,000000,28.8,30.7,27.5,28.8,15520.900000000001,0
+BNR.US,D,20230223,000000,29.2,30.8,28.1,30.7,12689.7,0
+BNR.US,D,20230224,000000,29.5,29.7,28.6,29,15549.400000000001,0
+BNR.US,D,20230227,000000,29,31.2,28.682,30.7,16781.2,0
+BNR.US,D,20230228,000000,30.4,33.9,29.2,32.6,17716.2,0
+BNR.US,D,20230301,000000,32.5,33,28.8,29.1,31858.100000000002,0
+BNR.US,D,20230302,000000,29.1,33.45,28.7,32.7,15675.300000000001,0
+BNR.US,D,20230303,000000,32.8,35.4,31.7,33.3,16448.9,0
+BNR.US,D,20230306,000000,34,34,30.4,31.1,8300.4,0
+BNR.US,D,20230307,000000,31.2,32.3,29.6,29.7,8034.700000000001,0
+BNR.US,D,20230308,000000,29.3,29.7,28.3,29,11111.6,0
+BNR.US,D,20230309,000000,29.6,31.899,29.3,30.2,14629.2,0
+BNR.US,D,20230310,000000,30.3,30.6,28.7,28.9,8690.6,0
+BNR.US,D,20230313,000000,28.5,28.9,27.5,28,8876.9,0
+BNR.US,D,20230314,000000,28.2,30,28.2,29.7,5385.200000000001,0
+BNR.US,D,20230315,000000,29.564,29.7,28.1,29.7,3930.2000000000003,0
+BNR.US,D,20230316,000000,29.1,29.7,28.2,29.6,5781.6,0
+BNR.US,D,20230317,000000,29.6,30.5,28.9,30,7290.1,0
+BNR.US,D,20230320,000000,29.6,29.6,28.2,29,13060.2,0
+BNR.US,D,20230321,000000,29,29.8,28.5,29.4,4764.400000000001,0
+BNR.US,D,20230322,000000,29.5,30.2,28.95,29.5,9765.5,0
+BNR.US,D,20230323,000000,29.3,30.6,29.2,29.2,8361.7,0
+BNR.US,D,20230324,000000,29.2,29.5,28,29,13072.5,0
+BNR.US,D,20230327,000000,28.5,29,28.2,28.55,4542.400000000001,0
+BNR.US,D,20230328,000000,28.1,30.1,26.7,30.1,8174.700000000001,0
+BNR.US,D,20230329,000000,30,30,28.35,29,7515.1,0
+BNR.US,D,20230330,000000,29.3,29.9,27.6,29,15864.400000000001,0
+BNR.US,D,20230331,000000,29.1,29.1,27.8,28.1,10245.1,0
+BNR.US,D,20230403,000000,27.7,28.4,27.2,27.5,7039.1,0
+BNR.US,D,20230404,000000,28.131,28.2,27.1,28.1,6137.900000000001,0
+BNR.US,D,20230405,000000,28.226,28.226,27.3,27.5,3095.6000000000004,0
+BNR.US,D,20230406,000000,27.8,30,27.55,29.9,9294.2,0
+BNR.US,D,20230410,000000,29.2,29.5,28.601,29.2,448.40000000000003,0
+BNR.US,D,20230411,000000,29.2,29.3,28.4,28.9,2004.8000000000002,0
+BNR.US,D,20230412,000000,28.7,29.4,28.2,29,5559.6,0
+BNR.US,D,20230413,000000,29.1,29.8,28.35,28.6,30698.800000000003,0
+BNR.US,D,20230414,000000,29.4,30.3,27.8,28.9,6357.700000000001,0
+BNR.US,D,20230417,000000,29.399,29.499,28.5,28.6,1591.9,0
+BNR.US,D,20230418,000000,28.26,28.6,28.26,28.5,123.9,0
+BNR.US,D,20230419,000000,28.2,28.2,28.2,28.2,59.900000000000006,0
+BNR.US,D,20230420,000000,27.9,28.8,27.4,28.25,3031,0
+BNR.US,D,20230421,000000,28.4,29.2,28.2,28.5,264.90000000000003,0
+BNR.US,D,20230424,000000,28,29,27.8,27.8,2917.4,0
+BNR.US,D,20230425,000000,27.6,28.65,27.5,28.4,1271,0
+BNR.US,D,20230426,000000,27.9,29.8,27.9,29.4,1140.9,0
+BNR.US,D,20230427,000000,29.35,31.6,28.901,31.6,5664,0
+BNR.US,D,20230428,000000,32,32.5,29.9,31.1,6711.700000000001,0
+BNR.US,D,20230501,000000,31.3,31.4,30.5,30.9,617.2,0
+BNR.US,D,20230502,000000,30.7,30.7,29.5,30,567.7,0
+BNR.US,D,20230503,000000,29.7,30.9,29.4,30.2,8531.7,0
+BNR.US,D,20230504,000000,30.4,30.4,29.1,29.1,1731.9,0
+BNR.US,D,20230505,000000,29.1,30.43,29.1,29.4,2424,0
+BNR.US,D,20230508,000000,29.8,30.4,29.3,29.6,1927.6000000000001,0
+BNR.US,D,20230509,000000,29.1,30.1,28,28.6,1746.1000000000001,0
+BNR.US,D,20230510,000000,29.2,29.65,28.5,29.1,1803.1000000000001,0
+BNR.US,D,20230511,000000,29.3,29.5,28.3,28.7,2787.9,0
+BNR.US,D,20230512,000000,29.4,29.5,28,28,6374.700000000001,0
+BNR.US,D,20230515,000000,29,29.1,28.1,28.5,7769.400000000001,0
+BNR.US,D,20230516,000000,28.1,28.95,28.1,28.2,1458.1000000000001,0
+BNR.US,D,20230517,000000,28,28.5,27.6,27.9,1612.1000000000001,0
+BNR.US,D,20230518,000000,27.7,28.7,27.6,28,2288,0
+BNR.US,D,20230519,000000,28.1,28.2,26.5,27,12810.400000000001,0
+BNR.US,D,20230522,000000,27.12,28.4,27.1,27.6,952.9000000000001,0
+BNR.US,D,20230523,000000,27.8,28.9,27.8,27.8,770,0
+BNR.US,D,20230524,000000,27.9,28.8,27.7,28.8,1003.9000000000001,0
+BNR.US,D,20230525,000000,29.2,29.2,26.1,26.5,5369.5,0
+BNR.US,D,20230526,000000,26.5,27.7,26.4,26.6,9230.2,0
+BNR.US,D,20230530,000000,27.8,29,26.2,27.3,4707.900000000001,0
+BNR.US,D,20230531,000000,27.5,27.5,25.8,26.1,2225.6,0
+BNR.US,D,20230601,000000,27.6,27.6,25.5,25.8,10336.800000000001,0
+BNR.US,D,20230602,000000,25.8,26.2,24.1,24.2,15944.5,0
+BNR.US,D,20230605,000000,23.9,24.2,23,23.6,7461.6,0
+BNR.US,D,20230606,000000,24.2,25.9,22.2,22.5,11399.800000000001,0
+BNR.US,D,20230607,000000,22.7,23.4,20,22.3,6876.400000000001,0
+BNR.US,D,20230608,000000,22.2,22.9,21.4,22.3,3151,0
+BNR.US,D,20230609,000000,22.8,22.8,21.531,22,1888.2,0
+BNR.US,D,20230612,000000,21.7,22.2,21,21.9,1908.6000000000001,0
+BNR.US,D,20230613,000000,21.7,22.199,21.3,21.8,3217.6000000000004,0
+BNR.US,D,20230614,000000,21.8,22.8,21.5,21.7,1136.5,0
+BNR.US,D,20230615,000000,22,22.5,21.8,21.9,2996.9,0
+BNR.US,D,20230616,000000,21.9,26.1,21.9,25,14834.5,0
+BNR.US,D,20230620,000000,25.5,25.6,22.5,22.9,2325.4,0
+BNR.US,D,20230621,000000,24.3,24.5,22.3,22.3,982.8000000000001,0
+BNR.US,D,20230622,000000,22.199,22.3,21.8,22,4225.1,0
+BNR.US,D,20230623,000000,22,22.5,21.2,22.2,2195.8,0
+BNR.US,D,20230626,000000,22.1,22.2,20.2,21.45,1441.3000000000002,0
+BNR.US,D,20230627,000000,20.9,22.5,20.8,22.3,2309.3,0
+BNR.US,D,20230628,000000,22.7,22.7,20.416,21.8,1382.4,0
+BNR.US,D,20230629,000000,21.2,21.8,20.9,21.7,1792.6000000000001,0
+BNR.US,D,20230630,000000,22.001,22.161,21.4,21.5,727.5,0
+BNR.US,D,20230703,000000,21.8,22.5,20.5,20.7,2441.9,0
+BNR.US,D,20230705,000000,20.6,20.972,20.5,20.6,1009.3000000000001,0
+BNR.US,D,20230706,000000,20.5,21,20.4,21,1288.2,0
+BNR.US,D,20230707,000000,20.7,22,20.5,22,1041.3,0
+BNR.US,D,20230710,000000,22.8,23.1,21.3,21.7,3015.1000000000004,0
+BNR.US,D,20230711,000000,21.2,23.8,21.2,22.9,1559.5,0
+BNR.US,D,20230712,000000,23.9,24.1,21.941,22.05,2461.7000000000003,0
+BNR.US,D,20230713,000000,21.7,23.7,21.7,22,5292.1,0
+BNR.US,D,20230714,000000,22.5,22.5,21.4,21.4,1095.2,0
+BNR.US,D,20230717,000000,21.636,23.45,20.3,22.1,5668.8,0
+BNR.US,D,20230718,000000,22.1,22.7,20.6,21.288,1803.9,0
+BNR.US,D,20230719,000000,21,21.954,21,21.2,251.70000000000002,0
+BNR.US,D,20230720,000000,21.9,22.2,20.5,20.8,1919.2,0
+BNR.US,D,20230721,000000,21.7,22,20.8,20.8,5186.200000000001,0
+BNR.US,D,20230724,000000,21,21.9,20.3,20.8,4215.5,0
+BNR.US,D,20230725,000000,21,21.7,20.5,20.6,3738.4,0
+BNR.US,D,20230726,000000,20.7,21.8,20.3,21.2,2929.8,0
+BNR.US,D,20230727,000000,21.1,21.2,19.6,20.3,7849.400000000001,0
+BNR.US,D,20230728,000000,20.6,20.7,20,20.4,3912.9,0
+BNR.US,D,20230731,000000,20.5,20.7,18,18,14415.7,0
+BNR.US,D,20230801,000000,18.7,21,18,20.9,35332.4,0
+BNR.US,D,20230802,000000,20.6,21,18.6,20.6,19721.9,0
+BNR.US,D,20230803,000000,20.4,20.6,18,18.3,15269.2,0
+BNR.US,D,20230804,000000,18.4,19,17.5,18,10790.900000000001,0
+BNR.US,D,20230807,000000,18.2,18.3,15.2,16.4,14723.300000000001,0
+BNR.US,D,20230808,000000,15.9,16.601,15.2,15.6,7049.3,0
+BNR.US,D,20230809,000000,16.6,16.7,15.3,15.7,6118.3,0
+BNR.US,D,20230810,000000,16.2,16.2,15.3,15.8,4400.400000000001,0
+BNR.US,D,20230811,000000,15.4,16.1,15.3,15.8,2173.8,0
+BNR.US,D,20230814,000000,15.4,15.9,14.7,15.7,4409.1,0
+BNR.US,D,20230815,000000,15.6,16,15.1,15.1,2832.7000000000003,0
+BNR.US,D,20230816,000000,15.2,15.5,13.8,14.3,6589.6,0
+BNR.US,D,20230817,000000,14.318,14.9,14,14.2,1761.1000000000001,0
+BNR.US,D,20230818,000000,14.2,14.5,12.8,13.5,9481,0
+BNR.US,D,20230821,000000,13.7,14.5,13.3,14,3615.1000000000004,0
+BNR.US,D,20230822,000000,14.1,14.7,13.7,14.4,3047.8,0
+BNR.US,D,20230823,000000,14.4,14.5,13,13.3,3003.4,0
+BNR.US,D,20230824,000000,14.4,14.4,12.7,12.9,2377.5,0
+BNR.US,D,20230825,000000,12.8,13.2,12.3,12.6,2200,0
+BNR.US,D,20230828,000000,12.7,13.309,12.7,13,1194.9,0
+BNR.US,D,20230829,000000,13,13.9,12.7,13.6,1748.4,0
+BNR.US,D,20230830,000000,13.4,14.8,13.4,13.6,2235.1,0
+BNR.US,D,20230831,000000,13,14.778,12.6,13.55,4436.400000000001,0
+BNR.US,D,20230901,000000,13.9,14.4,13.5,13.7,4235.7,0
+BNR.US,D,20230905,000000,14,14,12.7,12.7,5314.900000000001,0
+BNR.US,D,20230906,000000,12.8,13.1,11.8,12.1,5527.700000000001,0
+BNR.US,D,20230907,000000,11.9,13.2,11.9,12.3,2243.2000000000003,0
+BNR.US,D,20230908,000000,11.8,11.8,10.3,11.2,84361.70000000001,0
+BNR.US,D,20230911,000000,11,11.112,10.8,10.9,5280.6,0
+BNR.US,D,20230912,000000,10.7,11.8,10.5,11.2,8629.1,0
+BNR.US,D,20230913,000000,11.1,11.3,10.8,11,2445.8,0
+BNR.US,D,20230914,000000,10.7,11.05,10.6,10.7,4020.7000000000003,0
+BNR.US,D,20230915,000000,10.748,11,10,10,14261.900000000001,0
+BNR.US,D,20230918,000000,10,10,9.102,9.3,5231.700000000001,0
+BNR.US,D,20230919,000000,9.398,9.398,8.9,9.1,3726.5,0
+BNR.US,D,20230920,000000,8.71349,10.1,8.71349,10,11583.2,0
+BNR.US,D,20230921,000000,9.7,10.08,9.35,9.35,1654.3000000000002,0
+BNR.US,D,20230922,000000,9.52,10.4,9.52,9.9,10105.6,0
+BNR.US,D,20230925,000000,9.9,10,9.697,9.998,1870.4,0
+BNR.US,D,20230926,000000,9.8,9.8,9.15,9.151,1981.8000000000002,0
+BNR.US,D,20230927,000000,9.9,10.4,9.219,9.219,4000.6000000000004,0
+BNR.US,D,20230928,000000,9.876,10,9.28,9.28,1954.7,0
+BNR.US,D,20230929,000000,9.29,9.95,9.29,9.7,477.90000000000003,0
+BNR.US,D,20231002,000000,9.9,10,9.5,9.8,1694.2,0
+BNR.US,D,20231003,000000,9.9,9.9,9.3,9.301,1007.7,0
+BNR.US,D,20231004,000000,9.301,9.89799,8.9,9.239,2573.7000000000003,0
+BNR.US,D,20231005,000000,9.649,9.998,9.01,9.03,1855.1000000000001,0
+BNR.US,D,20231006,000000,9,9.9,9,9.585,2121.1,0
+BNR.US,D,20231009,000000,9.3,9.9,9,9.751,2007.5,0
+BNR.US,D,20231010,000000,9.535,10.4,9.01,10.4,4417.5,0
+BNR.US,D,20231011,000000,10,11.1,9.6,10.5,3113,0
+BNR.US,D,20231012,000000,10.3,11.299,10,10,3562.2000000000003,0
+BNR.US,D,20231013,000000,9.9,11,9.701,10.2,2645.6000000000004,0
+BNR.US,D,20231016,000000,10.8,11.3,10.1,11.3,6836.5,0
+BNR.US,D,20231017,000000,11.5,11.7,10.6,10.9,3638.6000000000004,0
+BNR.US,D,20231018,000000,10.8,11.7,10.6,10.8,4047.2000000000003,0
+BNR.US,D,20231019,000000,10.4,10.773,10,10.6,2768.2000000000003,0
+BNR.US,D,20231020,000000,10.8,10.8,10,10.2,840.5,0
+BNR.US,D,20231023,000000,10.2,11,10.1,10.3,672.1,0
+BNR.US,D,20231024,000000,10.2,11.4,10.2,10.4,1799.7,0
+BNR.US,D,20231025,000000,10.2,10.8,10.2,10.3,409,0
+BNR.US,D,20231026,000000,10.1,11.1,10.1,10.7,807.1,0
+BNR.US,D,20231027,000000,10.1,10.8,10.1,10.55,1704.8000000000002,0
+BNR.US,D,20231030,000000,10.4,10.8,9.8,10,5947.1,0
+BNR.US,D,20231031,000000,9.9,10.3,9.538,9.538,2280.2000000000003,0
+BNR.US,D,20231101,000000,10,10.2,9.11,9.12,11811.300000000001,0
+BNR.US,D,20231102,000000,9.076,9.683,9,9.5,1256.5,0
+BNR.US,D,20231103,000000,9.5,10.4,9.5,9.8,13806.900000000001,0
+BNR.US,D,20231106,000000,10.5,10.5,9.901,10.1,9241,0
+BNR.US,D,20231107,000000,9.9,10.3,9.9,10.1,1877.1000000000001,0
+BNR.US,D,20231108,000000,10,10.3,10,10,2974.9,0
+BNR.US,D,20231109,000000,10,10.3,9.9,9.993,5864.900000000001,0
+BNR.US,D,20231110,000000,9.7,10.2,9.6,10.1,2350.8,0
+BNR.US,D,20231113,000000,9.8,9.9,9.5,9.58,3119,0
+BNR.US,D,20231114,000000,9.816,10.1,9.55,9.6,1689.5,0
+BNR.US,D,20231115,000000,10.18,10.2,9,9.305,26175.600000000002,0
+BNR.US,D,20231116,000000,9.3,9.6,9.009,9.009,2466.6000000000004,0
+BNR.US,D,20231117,000000,9.02,9.4,9,9,5111.200000000001,0
+BNR.US,D,20231120,000000,9.3,9.5,9.01,9.01,5073.3,0
+BNR.US,D,20231121,000000,9.01,9.399,9.001,9.001,3734.5,0
+BNR.US,D,20231122,000000,9.001,9.2,8.999,9,2314.3,0
+BNR.US,D,20231124,000000,8.879,9.2,8.879,8.9,3245.8,0
+BNR.US,D,20231127,000000,8.8,9.2,8.7,8.75,3474.2000000000003,0
+BNR.US,D,20231128,000000,9.145,9.145,8.751,8.87,2288.7000000000003,0
+BNR.US,D,20231129,000000,9.098,9.099,8.7,8.955,4058.7000000000003,0
+BNR.US,D,20231130,000000,8.7,8.804,8.3,8.3,8932.9,0
+BNR.US,D,20231201,000000,8.3,8.579,8.2,8.29,5837.200000000001,0
+BNR.US,D,20231204,000000,8,8.5,8,8.232,10773.5,0
+BNR.US,D,20231205,000000,8.3,8.32991,7.5,8,24219.5,0
+BNR.US,D,20231206,000000,7.7,8,7.55,7.7,3416,0
+BNR.US,D,20231207,000000,7.8,8,7.701,7.901,3339.6000000000004,0
+BNR.US,D,20231208,000000,7.8,8,7.604,7.68,2873.6000000000004,0
+BNR.US,D,20231211,000000,7.7,7.9,7.5,7.69,6518.200000000001,0
+BNR.US,D,20231212,000000,7.651,8,7.65,7.8,3228.6000000000004,0
+BNR.US,D,20231213,000000,7.8,8.005,7.514,7.803,1928,0
+BNR.US,D,20231214,000000,7.8,8.032,7.45,7.721,10746,0
+BNR.US,D,20231215,000000,7.646,7.8955,7.38,7.503,7566.200000000001,0
+BNR.US,D,20231218,000000,7.503,7.8,7.47771,7.634,2113.5,0
+BNR.US,D,20231219,000000,7.8,7.8,7.38,7.62,5514.200000000001,0
+BNR.US,D,20231220,000000,7.4,7.6,6.888,7.5,18952.8,0
+BNR.US,D,20231221,000000,7.3,7.5,7.1,7.4,8138.5,0
+BNR.US,D,20231222,000000,7.202,7.4,7.1505,7.201,9359,0
+BNR.US,D,20231226,000000,7.112,8.36,7.112,8.1,7100,0
+BNR.US,D,20231227,000000,8.1,9.8,7.857,9.496,16040.800000000001,0
+BNR.US,D,20231228,000000,8.8,9.896,8.8,9.4,12193.400000000001,0
+BNR.US,D,20231229,000000,9.4,9.7,9.3,9.3,7979.700000000001,0
+BNR.US,D,20240102,000000,9.2,9.699,9,9.69,5827.400000000001,0
+BNR.US,D,20240103,000000,9.5,9.69,9,9.23,1901.8000000000002,0
+BNR.US,D,20240104,000000,9.7,9.9,9.23,9.6,5177.8,0
+BNR.US,D,20240105,000000,9.8,9.84,9.2,9.2,4682.8,0
+BNR.US,D,20240108,000000,9.7,9.775,9.2,9.513,4966.400000000001,0
+BNR.US,D,20240109,000000,9.1,9.79,9,9.241,1252.6000000000001,0
+BNR.US,D,20240110,000000,9.75,9.987,9,9,35197.5,0
+BNR.US,D,20240111,000000,9.15,9.7,9.15,9.6,69338.40000000001,0
+BNR.US,D,20240112,000000,9.3,9.987,9.2,9.3,2759.1000000000004,0
+BNR.US,D,20240116,000000,9.4,9.699,9.114,9.35,6230.400000000001,0
+BNR.US,D,20240117,000000,9.35,9.7,9.251,9.448,1638.8000000000002,0
+BNR.US,D,20240118,000000,9.3,9.7,9,9.327,2991.6000000000004,0
+BNR.US,D,20240119,000000,9.301,9.6,8.8,9.005,8403.2,0
+BNR.US,D,20240122,000000,9,9.4,8.5,9.225,2174.1,0
+BNR.US,D,20240123,000000,9.494,9.7,9,9.7,1570.3000000000002,0
+BNR.US,D,20240124,000000,9.3,9.698,9.3,9.463,1653.9,0
+BNR.US,D,20240125,000000,9.1,9.799,9.1,9.718,843.8000000000001,0
+BNR.US,D,20240126,000000,9.282,9.4,8.101,8.57,10242.800000000001,0
+BNR.US,D,20240129,000000,8.798,9.5,8.204,8.8,11773.800000000001,0
+BNR.US,D,20240130,000000,8.6,9.4,8.6,8.901,1201,0
+BNR.US,D,20240131,000000,8.7,9.18,8.401,8.6,12632.6,0
+BNR.US,D,20240201,000000,8.8,9.2,8.492,8.5,5468.3,0
+BNR.US,D,20240202,000000,8.218,9.186,8.218,8.5,994.2,0
+BNR.US,D,20240205,000000,8.2,8.453,8.2,8.3,1340.3000000000002,0
+BNR.US,D,20240206,000000,8.201,8.7,8,8.3,5007,0
+BNR.US,D,20240207,000000,8.4,8.557,8.314,8.534,175.8,0
+BNR.US,D,20240208,000000,8.4,8.5,8.1,8.301,2693.5,0
+BNR.US,D,20240209,000000,8.1,8.95,8.1,8.558,1670.9,0
+BNR.US,D,20240212,000000,8.558,8.822,7.8,8.045,20149.600000000002,0
+BNR.US,D,20240213,000000,8.19,8.799,8.1,8.201,15379,0
+BNR.US,D,20240214,000000,8.55,8.55,8.019,8.101,9519.1,0
+BNR.US,D,20240215,000000,8.1,8.799,7.81,8.1,2134,0
+BNR.US,D,20240216,000000,8.3,8.7,8,8.125,2318.4,0
+BNR.US,D,20240220,000000,8.14,8.7,8.14,8.348,5028.400000000001,0
+BNR.US,D,20240221,000000,8.211,8.9,8.211,8.739,2452.9,0
+BNR.US,D,20240222,000000,8.6,8.626,7.923,7.991,17574.100000000002,0
+BNR.US,D,20240223,000000,8.011,8.5,8.01,8.1,2834,0
+BNR.US,D,20240226,000000,8.1,8.5,8.01,8.49,1150.9,0
+BNR.US,D,20240227,000000,8.201,8.6,7.906,8.025,2242.4,0
+BNR.US,D,20240228,000000,8,8.5055,7.901,8.34,6706.6,0
+BNR.US,D,20240229,000000,7.911,8.733,7.906,8.523,12415.300000000001,0
+BNR.US,D,20240301,000000,8.953,8.953,8.081,8.081,15117.400000000001,0
+BNR.US,D,20240304,000000,8,8.569,7.933,8.003,2377.8,0
+BNR.US,D,20240305,000000,8,8.452,7.801,8,4986.3,0
+BNR.US,D,20240306,000000,8.1,8.499,8,8,1647.5,0
+BNR.US,D,20240307,000000,8.105,8.412,7.8,7.8,2414,0
+BNR.US,D,20240308,000000,7.822,8.4,7.822,8.022,1932.5,0
+BNR.US,D,20240311,000000,7.814,8.4,7.814,8.1,6782.5,0
+BNR.US,D,20240312,000000,8.4,8.7315,7.602,7.801,29869.2,0
+BNR.US,D,20240313,000000,7.802,7.9999,7.1,7.2,5857.3,0
+BNR.US,D,20240314,000000,7.205,7.419,5.722,7,8247.1,0
+BNR.US,D,20240315,000000,7.1,7.219,6.5,6.8,1783.7,0
+BNR.US,D,20240318,000000,6.82,7.14,6.82,6.827,972.4000000000001,0
+BNR.US,D,20240319,000000,6.85,7.133,6.61,6.917,1620.9,0
+BNR.US,D,20240320,000000,6.703,7.133,6.7,6.9,916.9000000000001,0
+BNR.US,D,20240321,000000,7.133,7.133,6.8,6.9915,3375.6000000000004,0
+BNR.US,D,20240322,000000,7.071,7.77,7.071,7.77,2824.2000000000003,0
+BNR.US,D,20240325,000000,7.7,7.784,7.111,7.111,899.5,0
+BNR.US,D,20240326,000000,7.46701,7.46701,6.801,7,8372.7,0
+BNR.US,D,20240327,000000,6.82,7.5,6.612,7,10220.900000000001,0
+BNR.US,D,20240328,000000,6.91,7.7,6.803,7.281,1422.3000000000002,0
+BNR.US,D,20240401,000000,7.4,7.4,6.95,7,2504.3,0
+BNR.US,D,20240402,000000,7,7.7,6.92,7.2465,1775.8000000000002,0
+BNR.US,D,20240403,000000,7.341,7.688,7.016,7.688,1436.9,0
+BNR.US,D,20240404,000000,7.383,7.684,7,7.145,1816.6000000000001,0
+BNR.US,D,20240405,000000,7.1,7.6,7.1,7.1,1090.8,0
+BNR.US,D,20240408,000000,7.1,7.6,7,7.112,6111.200000000001,0
+BNR.US,D,20240409,000000,6.8,7.783,6.8,7.4,876.6,0
+BNR.US,D,20240410,000000,7.6,8.112,7.487,7.487,1145.2,0
+BNR.US,D,20240411,000000,7.7,8.3,7.168,7.6,1017.1,0
+BNR.US,D,20240412,000000,7.3,8.0495,7.3,7.6,2558.5,0
+BNR.US,D,20240415,000000,7.4,8.4,7.358,7.999,4453.2,0
+BNR.US,D,20240416,000000,8,8.4,7.1,7.601,5056.8,0
+BNR.US,D,20240417,000000,7.8,8,7.624,8,431,0
+BNR.US,D,20240418,000000,8,8.12,7.5,8,2189.2000000000003,0
+BNR.US,D,20240419,000000,8.201,8.25,7,7.2,2431,0
+BNR.US,D,20240422,000000,7.56,8.855,7.56,8.6,6390.700000000001,0
+BNR.US,D,20240423,000000,8.102,8.671,8.102,8.59,2927.1000000000004,0
+BNR.US,D,20240424,000000,8.275,8.399,7.905,8.208,800.4000000000001,0
+BNR.US,D,20240425,000000,8.49,8.8,7.92,8.5005,4270.3,0
+BNR.US,D,20240426,000000,8.142,8.8,7.819,8.5,3033.5,0
+BNR.US,D,20240429,000000,8.5,8.8,7.832,8.365,2169.5,0
+BNR.US,D,20240430,000000,7.909,8.443,7.28,7.551,2921.2000000000003,0
+BNR.US,D,20240501,000000,7.55,7.99899,7.4,7.47825,34529.5,0
+BNR.US,D,20240502,000000,7.5,8,7.4,7.586,1880.6000000000001,0
+BNR.US,D,20240503,000000,7.899,8.199,7.361,8.07,14592.1,0
+BNR.US,D,20240506,000000,7.7505,8.3,7.7505,8.131,1879.7,0
+BNR.US,D,20240507,000000,8.288,8.353,7.9,7.9,1968.4,0
+BNR.US,D,20240508,000000,7.662,8.271,7.601,7.7,2089.2000000000003,0
+BNR.US,D,20240509,000000,8.19,8.265,7.795,7.795,1366.3000000000002,0
+BNR.US,D,20240510,000000,8.184,8.377,7.93,7.93,2123.4,0
+BNR.US,D,20240513,000000,8.219,8.399,7.914,8.05,4668,0
+BNR.US,D,20240514,000000,8.326,8.326,7.90418,8,4826.2,0
+BNR.US,D,20240515,000000,7.53,8.99,7.53,8.23,5921,0
+BNR.US,D,20240516,000000,8.42,8.42,7.57,8.03,5845,0
+BNR.US,D,20240517,000000,8.01,8.35,8.01,8.3,6594,0
+BNR.US,D,20240520,000000,8.43,8.43,7.78,7.78,6591,0
+BNR.US,D,20240521,000000,7.69,7.765,7.65,7.66,5963,0
+BNR.US,D,20240522,000000,7.63,8.16,7.59,7.6,13175,0
+BNR.US,D,20240523,000000,7.65,7.65,7.57,7.57,1169,0
+BNR.US,D,20240524,000000,7.51,7.55,7.51,7.55,531,0
+BNR.US,D,20240528,000000,7.5,7.56,7.5,7.55,6040,0
+BNR.US,D,20240529,000000,7.53,7.8,7.5,7.55,2347,0
+BNR.US,D,20240530,000000,7.69,7.69,7.15,7.15,9388,0
+BNR.US,D,20240603,000000,7.34,7.49,7.285,7.49,20744,0
+BNR.US,D,20240605,000000,7.4,7.64,7.31,7.64,44452,0
+BNR.US,D,20240606,000000,7.49,7.83,7.46,7.8,7569,0
+BNR.US,D,20240611,000000,7.5,7.82,7.39,7.8,7490,0
+BNR.US,D,20240612,000000,7.7476,7.82,7.7476,7.8,14309,0
+BNR.US,D,20240613,000000,7.71,7.71,7.71,7.71,679,0
+BNR.US,D,20240614,000000,7.49,7.72,7.22,7.71,10314,0
+BNR.US,D,20240617,000000,7.7,7.7,7.365,7.365,1243,0
+BNR.US,D,20240618,000000,7.23,7.23,7.13,7.13,1831,0
+BNR.US,D,20240620,000000,7.1,7.11,6.7,6.8,4687,0
+BNR.US,D,20240621,000000,6.8,6.8,6.675,6.68,2171,0
+BNR.US,D,20240624,000000,6.6798,6.8,6.67,6.78,8037,0
+BNR.US,D,20240625,000000,6.66,6.82,6.5501,6.8,4352,0
+BNR.US,D,20240626,000000,6.6292,6.63,6.57,6.57,2057,0
+BNR.US,D,20240627,000000,6.55,6.56,6.45,6.45,2354,0
+BNR.US,D,20240628,000000,6.38,6.4472,6.38,6.4472,414,0
+BNR.US,D,20240701,000000,6.1001,6.4,6.1001,6.28,2765,0
+BNR.US,D,20240702,000000,6.2,6.2,6.195,6.195,676,0
+BNR.US,D,20240703,000000,6.175,6.23,6.11,6.1799,5434,0
+BNR.US,D,20240705,000000,6.1,6.1,6.09,6.1,1636,0
+BNR.US,D,20240708,000000,5.4488,6.0206,5.41,6.0206,8267,0
+BNR.US,D,20240709,000000,5.3668,5.818,5.3668,5.52,12758,0
+BNR.US,D,20240710,000000,5.56,5.98,5.2897,5.98,20413,0
+BNR.US,D,20240711,000000,6.2,6.34,5.5801,6.26,6875,0
+BNR.US,D,20240715,000000,6.9,7.565,6.55,7.2,11531,0
+BNR.US,D,20240716,000000,7.2,7.335,7.05,7.05,1699,0
+BNR.US,D,20240717,000000,6.6258,6.9851,6.42,6.53,4801,0
+BNR.US,D,20240718,000000,6.92,7.52,6.92,7,3458,0
+BNR.US,D,20240719,000000,6.72,6.72,6.4,6.5,1621,0
+BNR.US,D,20240722,000000,5.9,7.1,5.9,7.075,6616,0
+BNR.US,D,20240723,000000,7.12,7.12,6.55,6.8,1635,0
+BNR.US,D,20240724,000000,6.75,6.75,6.38,6.38,601,0
+BNR.US,D,20240729,000000,6.7,6.84,6.7,6.84,1270,0
+BNR.US,D,20240731,000000,6.42,7.36,5.93,7.36,4090,0
+BNR.US,D,20240801,000000,7.05,7.05,7.05,7.05,609,0
+BNR.US,D,20240802,000000,6.26,6.26,6.26,6.26,1255,0
+BNR.US,D,20240805,000000,6.291,7.0001,6.291,6.43,6742,0
+BNR.US,D,20240807,000000,6.715,6.8275,6.44,6.6215,5522,0
+BNR.US,D,20240808,000000,6.96,7,6.44,6.72,6779,0
+BNR.US,D,20240809,000000,6.8,6.8,6.55,6.55,1242,0
+BNR.US,D,20240812,000000,6.58,7.04,6.58,6.8501,8959,0
+BNR.US,D,20240813,000000,6.75,7.29,6.61,6.61,7431,0
+BNR.US,D,20240814,000000,6.82,6.965,6.55,6.55,917,0
+BNR.US,D,20240815,000000,6.53,6.9,6.17,6.27,11462,0
+BNR.US,D,20240816,000000,6.39,6.904,6.27,6.32,12855,0
+BNR.US,D,20240819,000000,6.23,6.85,6.11,6.11,4677,0
+BNR.US,D,20240820,000000,6.42,6.766,6.26,6.51,12682,0
+BNR.US,D,20240821,000000,6.26,6.5,6.192,6.2415,8197,0
+BNR.US,D,20240822,000000,6.33,6.65,6.25,6.435,14155,0
+BNR.US,D,20240823,000000,6.22,6.5,5.82,6,14646,0
+BNR.US,D,20240827,000000,6.3,6.3,5.99,5.99,1034,0
+BNR.US,D,20240828,000000,5.75,5.96,5.59,5.59,9204,0
+BNR.US,D,20240829,000000,5.6,5.61,5.18,5.5647,9454,0
+BNR.US,D,20240830,000000,5.51,5.51,5.2,5.295,4530,0
+BNR.US,D,20240903,000000,5.09,5.09,4.695,5,5173,0
+BNR.US,D,20240904,000000,4.905,5,4.75,4.75,3448,0
+BNR.US,D,20240905,000000,4.96,5.099,4.52,4.7012,13946,0
+BNR.US,D,20240906,000000,4.7,4.92,4.6,4.64,12600,0
+BNR.US,D,20240909,000000,4.592753,4.89,4.592753,4.8,6469,0
+BNR.US,D,20240910,000000,4.9,4.97,4.77,4.77,2643,0
+BNR.US,D,20240911,000000,4.66,4.77,4.55,4.77,1243,0
+BNR.US,D,20240912,000000,4.5,4.5,3.43,3.48,12765,0
+BNR.US,D,20240913,000000,3.6,3.97,3.5538,3.57,13942,0
+BNR.US,D,20240916,000000,3.57,3.62,3.57,3.57,2396,0
+BNR.US,D,20240917,000000,3.59,3.77,3.34,3.35,7690,0
+BNR.US,D,20240918,000000,3.31,3.5,3.31,3.4837,3075,0
+BNR.US,D,20240919,000000,3.57,3.5733,3.4,3.477,7210,0
+BNR.US,D,20240920,000000,2.7,3.5,2.7,3.23,2623,0
+BNR.US,D,20240923,000000,3.25,3.79,3.25,3.58,17292,0
+BNR.US,D,20240924,000000,3.58,3.7799,2.62,2.73,27135,0
+BNR.US,D,20240925,000000,2.86,3.065,2.77,2.85,11236,0
+BNR.US,D,20240926,000000,3,3.5,3,3.39,8337,0
+BNR.US,D,20240927,000000,3.31,3.59,2.85,3.25,69646,0
+BNR.US,D,20240930,000000,3.4,3.5,3.2,3.265,12430,0
+BNR.US,D,20241001,000000,3.25,3.33,3.21,3.3199,16946,0
+BNR.US,D,20241002,000000,3.45,3.6399,3.4,3.58,19419,0
+BNR.US,D,20241003,000000,3.17,3.65,3.17,3.58,17011,0
+BNR.US,D,20241004,000000,3.75,5.65,3.395,3.71,321518,0
+BNR.US,D,20241007,000000,4.1319,4.29,3.61,3.75,52999,0
+BNR.US,D,20241008,000000,3.5,3.7299,3.2001,3.565,17883,0
+BNR.US,D,20241009,000000,3.54,3.55,3.22,3.4,9660,0
+BNR.US,D,20241010,000000,3.28,3.45,3.246,3.285,9302,0
+BNR.US,D,20241011,000000,3.28,3.43,2.88,3.24,426114,0
+BNR.US,D,20241014,000000,2.99,3.6887,2.83,3.13,246255,0
+BNR.US,D,20241015,000000,3.1,3.2201,2.8855,2.89,46435,0
+BNR.US,D,20241016,000000,2.8,3.1342,2.8,2.93,38487,0
+BNR.US,D,20241017,000000,2.89,3.0797,2.792,2.9101,19103,0
+BNR.US,D,20241018,000000,3.04,3.12,3.005,3.045,16753,0
+BNR.US,D,20241021,000000,3.05,3.23,2.91,3.04,34045,0
+BNR.US,D,20241022,000000,3.05,3.0745,2.8,2.905,31171,0
+BNR.US,D,20241023,000000,2.79,3,2.77,2.82,45677,0
+BNR.US,D,20241024,000000,2.8916,2.8916,2.82,2.85,4970,0
+BNR.US,D,20241025,000000,2.77,3,2.77,2.82,15286,0
+BNR.US,D,20241028,000000,2.83,2.96,2.77,2.85,27929,0
+BNR.US,D,20241029,000000,2.795,2.8,2.775,2.79,1707,0
+BNR.US,D,20241030,000000,2.79,2.85,2.7,2.83,13016,0
+BNR.US,D,20241031,000000,2.74,2.88,2.725,2.81,14643,0
+BNR.US,D,20241101,000000,2.675,2.8,2.6495,2.8,5306,0
+BNR.US,D,20241104,000000,2.69,2.85,2.69,2.71,6138,0
+BNR.US,D,20241105,000000,2.71,3.15,2.71,3.01,46971,0
+BNR.US,D,20241106,000000,3.005,3.3757,2.98,3.36,23643,0
+BNR.US,D,20241107,000000,3.29,3.81,3.21,3.6,44137,0
+BNR.US,D,20241108,000000,3.45,3.64,3.2235,3.44,19862,0
+BNR.US,D,20241111,000000,3.6,3.89,3.3783,3.74,36618,0
+BNR.US,D,20241112,000000,3.76,3.76,3.53,3.53,4463,0
+BNR.US,D,20241113,000000,3.66,3.66,3.5,3.5,19871,0
+BNR.US,D,20241114,000000,3.52,3.855,3.49,3.7,13791,0
+BNR.US,D,20241115,000000,3.42,4,3.42,3.75,10486,0
+BNR.US,D,20241118,000000,3.79,4.7299,3.79,4.59,70088,0
+BNR.US,D,20241119,000000,4.73,4.73,4.55,4.6,6725,0
+BNR.US,D,20241120,000000,4.5453,4.7826,4.5453,4.64,3680,0
+BNR.US,D,20241121,000000,4.99,5.4,4.8,5.38,17787,0
+BNR.US,D,20241122,000000,5.49,5.6964,5.362,5.6,12893,0
+BNR.US,D,20241125,000000,5.3739,5.7661,5.34,5.56,20449,0
+BNR.US,D,20241126,000000,5.36,5.625,4.24,4.24,15645,0
+BNR.US,D,20241127,000000,4.08,5.45,4.08,5.305,22816,0
+BNR.US,D,20241129,000000,5.47,6.36,5.38,6.16,20225,0
+BNR.US,D,20241202,000000,6.39,6.4,5.93,6.0401,10417,0
+BNR.US,D,20241203,000000,6.09,6.27,6.06,6.1,10360,0
+BNR.US,D,20241204,000000,6.48,7.32,6.48,6.934,48495,0
+BNR.US,D,20241205,000000,7.2,7.4699,6.94,6.95,6703,0
+BNR.US,D,20241206,000000,6.72,7.18,6.61,7.16,17644,0
+BNR.US,D,20241209,000000,6.51,7.1,6.51,7.02,11269,0
+BNR.US,D,20241210,000000,6.7,6.85,6.5,6.71,10275,0
+BNR.US,D,20241211,000000,6.71,6.97,6.61,6.85,5518,0
+BNR.US,D,20241212,000000,6.7,6.97,6.7,6.94,5777,0
+BNR.US,D,20241213,000000,6.5889,6.97,6.5889,6.73,5862,0
+BNR.US,D,20241216,000000,6.7,7,6.03,6.7,26196,0
+BNR.US,D,20241217,000000,6.69,6.72,6.69,6.72,9237,0
+BNR.US,D,20241218,000000,6.93,7.14,6.93,7,13357,0
+BNR.US,D,20241219,000000,7.0396,7.0396,6.15,6.15,13254,0
+BNR.US,D,20241220,000000,6.02,7,5.96,6.58,13780,0
+BNR.US,D,20241223,000000,6.5,6.5,5.9801,6.5,6183,0
+BNR.US,D,20241226,000000,6.78,7.0415,6.5,7.0415,6889,0
+BNR.US,D,20241227,000000,6.42,7.1421,6.42,7.1421,3578,0
+BNR.US,D,20241230,000000,6.87,7.03,6.4,6.95,10600,0
+BNR.US,D,20241231,000000,6.97,7.325,6.42,6.75,10832,0
+BNR.US,D,20250102,000000,7.05,7.39,7.05,7.39,1483,0
+BNR.US,D,20250103,000000,7.295,7.295,7.05,7.05,4114,0
+BNR.US,D,20250106,000000,7.05,7.35,7.05,7.05,5548,0
+BNR.US,D,20250107,000000,7.05,7.39,6.975,7.06,8916,0
+BNR.US,D,20250108,000000,7.05,7.23,7.05,7.0641,1724,0
+BNR.US,D,20250110,000000,7.06,7.08,7.02,7.02,3548,0
+BNR.US,D,20250113,000000,6.72,6.8,6.2368,6.55,28583,0
+BNR.US,D,20250115,000000,6.51,6.51,6.5,6.5,617,0
+BNR.US,D,20250116,000000,6.53,6.53,6.53,6.53,308,0
+BNR.US,D,20250121,000000,6.87,7.323,6.68,6.81,12328,0
+BNR.US,D,20250122,000000,6.8,7.163362,6.675,6.81,5953,0
+BNR.US,D,20250123,000000,6.82,6.82,6.81,6.82,2043,0
+BNR.US,D,20250124,000000,7,7.3166,7,7.3166,546,0
+BNR.US,D,20250127,000000,7,7,6.7425,6.7425,1380,0
+BNR.US,D,20250128,000000,6.6725,6.6725,6.67,6.67,612,0
+BNR.US,D,20250129,000000,6.69,6.69,6.56,6.56,2363,0
+BNR.US,D,20250130,000000,6.78,6.78,6.78,6.78,441,0
+BNR.US,D,20250131,000000,6.23,6.85,5.58,6.68,13605,0
+BNR.US,D,20250203,000000,6.34,6.8,6.16,6.5,6883,0
+BNR.US,D,20250204,000000,6.449,6.6609,6.449,6.6609,925,0
+BNR.US,D,20250205,000000,6.6,6.7,6.5,6.5,1812,0
+BNR.US,D,20250206,000000,6.5,7.29,6.32,6.32,42700,0
+BNR.US,D,20250207,000000,6.21,6.8,6.21,6.48,8992,0
+BNR.US,D,20250210,000000,6.79,6.8,6.2,6.25,8108,0
+BNR.US,D,20250211,000000,6.15,6.32,6.04,6.04,1866,0
+BNR.US,D,20250212,000000,5.59,6.5,5.59,6.5,2092,0
+BNR.US,D,20250213,000000,6.53,6.53,6.14,6.14,2156,0
+BNR.US,D,20250214,000000,6.77,7.45,6.77,6.94,26183,0
+BNR.US,D,20250218,000000,7.48,7.7,7.2001,7.28,3112,0
+BNR.US,D,20250219,000000,7.5,7.9,7.5,7.9,1901,0
+BNR.US,D,20250220,000000,7.9,7.9,6.8001,7.09,2706,0
+BNR.US,D,20250221,000000,7.33,7.33,7.15,7.15,885,0
+BNR.US,D,20250224,000000,7.33,7.33,6.3487,7.04,13644,0
+BNR.US,D,20250225,000000,6.6,6.75,6.32,6.36,6818,0
+BNR.US,D,20250226,000000,6.2027,6.4125,6.2027,6.3701,1538,0
+BNR.US,D,20250227,000000,6.3964,6.5,6.39,6.5,1184,0
+BNR.US,D,20250228,000000,6.22,6.31,6.11,6.31,2214,0
+BNR.US,D,20250303,000000,6.08,6.3273,5.91,6.01,5514,0
+BNR.US,D,20250304,000000,6.01,6.01,4.41,5.2238,13460,0
+BNR.US,D,20250305,000000,5.2201,5.5429,5.2201,5.5429,602,0
+BNR.US,D,20250306,000000,5.28,5.76,5.28,5.66,3337,0
+BNR.US,D,20250310,000000,5.572,5.648,4.9,4.9,7912,0
+BNR.US,D,20250311,000000,5.1617,5.1617,5.1,5.1,2127,0
+BNR.US,D,20250312,000000,5.465,5.7806,5.1708,5.39,3175,0
+BNR.US,D,20250313,000000,5.5,5.5,5.45,5.45,1550,0
+BNR.US,D,20250314,000000,5.4,6,5.4,5.96,4509,0
+BNR.US,D,20250317,000000,6,6,5.52,5.8022,2478,0
+BNR.US,D,20250318,000000,5.6,6,5.4427,5.4427,8037,0
+BNR.US,D,20250319,000000,5.3,6,5.25,5.5,9454,0
+BNR.US,D,20250320,000000,5.75,6.1,5.41,5.76,12324,0
+BNR.US,D,20250321,000000,5.4,5.71,5.39,5.7,8192,0
+BNR.US,D,20250324,000000,5.5,5.5,5.5,5.5,651,0
+BNR.US,D,20250325,000000,5.6799,5.6799,4.6,4.82,89479,0
+BNR.US,D,20250326,000000,4.8,4.85,4.38,4.76,70250,0
+BNR.US,D,20250327,000000,4.75,4.8,4.6101,4.7,8764,0
+BNR.US,D,20250328,000000,4.62,4.7,4.52,4.52,3270,0
+BNR.US,D,20250331,000000,4.35,4.4999,4.35,4.4999,3527,0
+BNR.US,D,20250401,000000,4.48,4.48,4.34,4.34,1445,0
+BNR.US,D,20250402,000000,4.4878,4.4878,4.27,4.27,6309,0
+BNR.US,D,20250403,000000,4,4,3.89,3.95,73043,0
+BNR.US,D,20250404,000000,3.72,3.78,3.72,3.7724,4128,0
+BNR.US,D,20250407,000000,3.9499,3.95,3.57,3.6349,3529,0
+BNR.US,D,20250408,000000,3.81,3.81,3.56,3.56,12289,0
+BNR.US,D,20250409,000000,3.55,3.55,3.23,3.36,20205,0
+BNR.US,D,20250410,000000,3.282,3.4,3,3.0346,16732,0
+BNR.US,D,20250411,000000,3.05,3.05,3,3.01,7018,0
+BNR.US,D,20250414,000000,3.15,3.4233,2.91,2.91,16307,0
+BNR.US,D,20250415,000000,3.2,3.61,2.92,2.94,12184,0
+BNR.US,D,20250416,000000,2.955,3.05,2.85,2.9,14194,0
+BNR.US,D,20250417,000000,2.9,2.9399,2.8,2.8,11668,0
+BNR.US,D,20250421,000000,2.92,3.2925,2.83,2.875,23972,0
+BNR.US,D,20250422,000000,2.77,3.09,2.77,2.91,7510,0
+BNR.US,D,20250423,000000,3.05,3.2696,2.94,2.94,12043,0
+BNR.US,D,20250424,000000,3.13,3.4811,2.91,2.945,77910,0
+BNR.US,D,20250425,000000,3.07,3.1,2.84,2.84,19963,0
+BNR.US,D,20250428,000000,2.9,2.9,2.875,2.885,8972,0
+BNR.US,D,20250429,000000,2.871,3.04,2.86,2.89,11205,0
+BNR.US,D,20250430,000000,3.0498,3.18,2.9,2.92,13708,0
+BNR.US,D,20250501,000000,3.09,3.09,2.85,2.87,21058,0
+BNR.US,D,20250502,000000,2.91,2.92,2.79,2.79,32902,0
+BNR.US,D,20250505,000000,2.75,2.75,2.18,2.42,152392,0
+BNR.US,D,20250506,000000,2.49,2.78,2.385,2.48,159548,0
+BNR.US,D,20250507,000000,2.52,2.52,2.3,2.32,282285,0
+BNR.US,D,20250508,000000,2.38,2.775,2.32,2.4,112750,0
+BNR.US,D,20250509,000000,2.4,2.45,2.32,2.325,80203,0
+BNR.US,D,20250512,000000,2.4298,2.5958,2.3,2.46,10849,0
+BNR.US,D,20250513,000000,2.462,2.7053,2.4,2.45,34206,0
+BNR.US,D,20250514,000000,2.26,2.7097,2.26,2.61,291687,0
+BNR.US,D,20250515,000000,2.61,2.9754,2.6,2.81,11446,0
+BNR.US,D,20250516,000000,3,3.05,2.72,2.85,26869,0
+BNR.US,D,20250519,000000,2.815,2.85,2.68,2.72,10247,0
+BNR.US,D,20250520,000000,2.7711,3,2.7711,2.91,8775,0
+BNR.US,D,20250521,000000,2.92,3.222,2.4866,3.1,47578,0
+BNR.US,D,20250522,000000,3,3.35,3,3.23,22450,0
+BNR.US,D,20250523,000000,3.14,3.39,3.1,3.25,21939,0
+BNR.US,D,20250527,000000,3.3976,3.3976,3.2,3.29,11231,0
+BNR.US,D,20250528,000000,3.45,3.45,2.99,3.06,25261,0
+BNR.US,D,20250529,000000,3.06,3.43,3,3.17,11142,0
+BNR.US,D,20250530,000000,3.15,3.15,3.07,3.1,5364,0
+BNR.US,D,20250602,000000,3.11,3.29,3.05,3.11,6862,0
+BNR.US,D,20250603,000000,3.16,3.28,2.8,2.98,24006,0
+BNR.US,D,20250604,000000,3.03,3.2,2.9,2.9,17507,0
+BNR.US,D,20250605,000000,3.17,3.17,2.88,2.94,21886,0
+BNR.US,D,20250606,000000,3,3.1999,2.88,2.9,21849,0
+BNR.US,D,20250609,000000,3,3.1105,2.98,3.02,15982,0
+BNR.US,D,20250610,000000,3,3.25,3,3.24,77764,0
+BNR.US,D,20250611,000000,3.21,3.26,2.95,3.01,81964,0
+BNR.US,D,20250612,000000,3.05,4.19,3.05,4.03,225493,0
+BNR.US,D,20250613,000000,4.03,4.09,3.6,3.8263,26168,0
+BNR.US,D,20250616,000000,3.8,3.8,3.2537,3.385,16278,0
+BNR.US,D,20250617,000000,3.39,3.8,3.39,3.5591,74058,0
+BNR.US,D,20250618,000000,3.56,3.7499,3.38,3.7202,9323,0
+BNR.US,D,20250620,000000,3.53,3.98,3.4392,3.65,56242,0
+BNR.US,D,20250623,000000,3.41,3.5581,3.3056,3.3664,29055,0
+BNR.US,D,20250624,000000,3.35,3.6,3.35,3.44,4428,0
+BNR.US,D,20250625,000000,3.41,3.41,3.39,3.39,1597,0
+BNR.US,D,20250626,000000,3.46,3.5,3.2601,3.4099,8890,0
+BNR.US,D,20250627,000000,3.45,3.45,3.06,3.06,45397,0
+BNR.US,D,20250630,000000,3.25,3.25,3.1118,3.16,10450,0
+BNR.US,D,20250701,000000,3.2,3.24,3.14,3.2,6409,0
+BNR.US,D,20250702,000000,3.29,3.3182,3.22,3.23,4787,0
+BNR.US,D,20250703,000000,3.24,3.405,3.23,3.4,6261,0
+BNR.US,D,20250707,000000,3.31,3.56,3.31,3.56,7654,0
+BNR.US,D,20250708,000000,3.5312,3.7849,3.51,3.7,20647,0
+BNR.US,D,20250709,000000,3.77,3.877,3.77,3.8628,19069,0
+BNR.US,D,20250710,000000,3.88,3.98,3.88,3.98,5729,0
+BNR.US,D,20250711,000000,3.92,4.4481,3.92,4.2167,15945,0
+BNR.US,D,20250714,000000,4.38,4.9599,4.32,4.63,32835,0
+BNR.US,D,20250715,000000,4.65,4.9251,4.5497,4.8439,20196,0
+BNR.US,D,20250716,000000,4.85,4.85,4.4684,4.6,20838,0
+BNR.US,D,20250717,000000,4.65,4.7974,4.52,4.61,19987,0
+BNR.US,D,20250718,000000,4.79,4.8427,4.6679,4.7,11909,0
+BNR.US,D,20250721,000000,4.75,5,4.75,4.993,22330,0
+BNR.US,D,20250722,000000,5.2,5.95,5.02,5.8267,42508,0
+BNR.US,D,20250723,000000,5.83,9.48,5.82,8.24,588663,0
+BNR.US,D,20250724,000000,8.21,8.8499,7.81,8.37,78431,0
+BNR.US,D,20250725,000000,8.35,8.35,6.71,6.8,75583,0
+BNR.US,D,20250728,000000,6.92,7.45,6.9,6.9,25332,0
+BNR.US,D,20250729,000000,7.15,7.15,5.81,5.81,48497,0
+BNR.US,D,20250730,000000,5.8,6.59,5.8,6.47,9887,0
+BNR.US,D,20250731,000000,6.33,6.33,5.5,5.76,25104,0
+BNR.US,D,20250801,000000,5.7,6.03,5.3109,5.67,23645,0
+BNR.US,D,20250804,000000,6.05,6.6,5.96,6.1528,24902,0
+BNR.US,D,20250805,000000,6.15,6.45,6.15,6.45,20745,0
+BNR.US,D,20250806,000000,6.11,6.22,6.0318,6.1,5495,0
+BNR.US,D,20250807,000000,6.57,7.8,6.42,6.42,47436,0
+BNR.US,D,20250808,000000,6.47,6.9,6,6.82,24535,0
+BNR.US,D,20250811,000000,6.95,6.95,6.62,6.94,21737,0
+BNR.US,D,20250812,000000,6.97,7.1468,6.95,6.95,9184,0
+BNR.US,D,20250813,000000,6.66,7.01,6.66,6.99,4073,0
+BNR.US,D,20250814,000000,7.04,7.517,6.94,6.95,13920,0
+BNR.US,D,20250815,000000,7.1,7.69,7.1,7.48,29933,0
+BNR.US,D,20250818,000000,7.65,10.74,7.65,10.17,314603,0
+BNR.US,D,20250819,000000,10.7,11.1213,8.71,9.39,143751,0
+BNR.US,D,20250820,000000,9.21,9.3899,7.7001,9.3,49774,0
+BNR.US,D,20250821,000000,9.08,10,9.08,9.86,21362,0
+BNR.US,D,20250822,000000,9.55,9.98,8.88,9.3388,36507,0
+BNR.US,D,20250825,000000,9.1,9.1,8.58,8.6,20613,0
+BNR.US,D,20250826,000000,9.26,9.298,8.7728,8.7728,40058,0
+BNR.US,D,20250827,000000,8.63,8.81,8.5,8.52,23811,0
+BNR.US,D,20250828,000000,8.81,8.81,8.29,8.29,11421,0
+BNR.US,D,20250829,000000,8.33,8.9,8.3001,8.69,30589,0
+BNR.US,D,20250902,000000,8.75,9.1,7.83,7.84,47739,0
+BNR.US,D,20250903,000000,7.84,8.7,7.84,7.95,34734,0
+BNR.US,D,20250904,000000,8.085,8.47,8.06,8.45,19441,0
+BNR.US,D,20250905,000000,8.67,8.98,8.3,8.3,36485,0
+BNR.US,D,20250908,000000,8.95,9.2,8.79,9.06,75651,0
+BNR.US,D,20250909,000000,8.78,9.6134,8.78,9.48,16669,0
+BNR.US,D,20250910,000000,9.23,9.365,8.85,8.87,15083,0
+BNR.US,D,20250911,000000,8.5,9.24,8.5,8.81,51905,0
+BNR.US,D,20250912,000000,8.81,8.85,8.3,8.3,24365,0
+BNR.US,D,20250915,000000,8.6089,9.1579,8.4,8.71,28547,0
+BNR.US,D,20250916,000000,8.9,9.5525,8.4,8.49,46199,0
+BNR.US,D,20250917,000000,8.5,8.5,8.02,8.27,14305,0
+BNR.US,D,20250918,000000,8.43,8.585,8.27,8.41,9907,0
+BNR.US,D,20250919,000000,8.51,8.63,8.41,8.62,52796,0
+BNR.US,D,20250922,000000,8.55,9.3,8.55,9.0201,28392,0
+BNR.US,D,20250923,000000,9,9.5,8.96,9.18,15599,0
+BNR.US,D,20250924,000000,9.15,9.28,9.1,9.11,9434,0
+BNR.US,D,20250925,000000,9,9.6968,9,9.11,44923,0
+BNR.US,D,20250926,000000,8.9,9.5,8.9,8.9308,5572,0
+BNR.US,D,20250929,000000,9.38,9.79,9.38,9.39,48615,0
+BNR.US,D,20250930,000000,9.54,9.54,8.1,8.65,24087,0
+BNR.US,D,20251001,000000,8.67,8.84,8.66,8.67,4605,0
+BNR.US,D,20251002,000000,8.22,9.771,8.22,9.01,23131,0
+BNR.US,D,20251003,000000,9.02,9.3499,9.01,9.02,6607,0
+BNR.US,D,20251006,000000,9.04,9.5,8.91,9.5,28254,0
+BNR.US,D,20251007,000000,9.5,9.5,9.014,9.014,6261,0
+BNR.US,D,20251008,000000,8.92,8.955,8.817988,8.9,7506,0
+BNR.US,D,20251009,000000,8.9,9.03,8.49,8.58,31573,0
+BNR.US,D,20251010,000000,8.75,8.75,8.3,8.36,10935,0
+BNR.US,D,20251013,000000,8.1946,8.59,8.18,8.59,13289,0
+BNR.US,D,20251014,000000,8.41,8.49,8.2,8.49,7463,0
+BNR.US,D,20251015,000000,8.49,8.62,8.09,8.09,9382,0
+BNR.US,D,20251016,000000,8.15,8.28,8.02,8.03,8057,0
+BNR.US,D,20251017,000000,8,8.0801,8,8.0401,10264,0
+BNR.US,D,20251020,000000,8.04,8.7,8,8.7,19634,0
+BNR.US,D,20251021,000000,9.26,10.52,9.25,10.15,93489,0
+BNR.US,D,20251022,000000,10.2728,10.42,10,10.36,36026,0
+BNR.US,D,20251023,000000,10.2838,10.88,10.12,10.5,51350,0
+BNR.US,D,20251024,000000,10.97,13.39,10.77,13.055,81035,0
+BNR.US,D,20251027,000000,13.01,13.49,11.7,11.7,41261,0
+BNR.US,D,20251028,000000,12.2,12.48,11.99,12.26,28626,0
+BNR.US,D,20251029,000000,12.27,13.19,12.26,12.525,40170,0
+BNR.US,D,20251030,000000,12.45,12.79,12,12.39,12880,0
+BNR.US,D,20251031,000000,12.32,13.68,12.32,13.46,24100,0
+BNR.US,D,20251103,000000,12.97,13.89,12.18,12.26,46803,0
+BNR.US,D,20251104,000000,12.22,12.22,11.22,11.31,22579,0
+BNR.US,D,20251105,000000,11.21,12.712739,11.21,12.2,114213,0
+BNR.US,D,20251106,000000,12.31,12.5,12.25,12.25,9684,0
+BNR.US,D,20251107,000000,12.27,12.27,11.57,11.79,12832,0
+BNR.US,D,20251110,000000,11.81,12.23,11.8,12.19,9238,0
+BNR.US,D,20251111,000000,12.43,12.655,11.7,11.94,9909,0
+BNR.US,D,20251112,000000,12.03,12.2894,11.81,12.21,16680,0
+BNR.US,D,20251113,000000,11.83,12.24,11.18,11.32,17269,0
+BNR.US,D,20251114,000000,11.32,12.25,11.162,11.74,76295,0
+BNR.US,D,20251117,000000,12.8,16.28,12.35,15.28,173071,0
+BNR.US,D,20251118,000000,15,15,14.03,14.31,11770,0
+BNR.US,D,20251119,000000,14.33,16.03,14.1,16.03,24571,0
+BNR.US,D,20251120,000000,17,18.51,14.7121,15.5331,72706,0
+BNR.US,D,20251121,000000,15.54,15.9,14.01,14.25,67519,0
+BNR.US,D,20251124,000000,14.5,16.9,14.5,16.6,142263,0
+BNR.US,D,20251125,000000,16.8,19.5,16.8,19.45,92669,0
+BNR.US,D,20251126,000000,19.99,23.4533,19.99,21.34,64033,0
+BNR.US,D,20251128,000000,21.1,22.5,20,21.59,22913,0
+BNR.US,D,20251201,000000,21.6,22.92,17.66,18.99,79612,0
+BNR.US,D,20251202,000000,19,21.83,19,21.71,69697,0
+BNR.US,D,20251203,000000,22,23.49,21.92,22.75,75008,0
+BNR.US,D,20251204,000000,23.14,23.59,20.022,20.55,115112,0
+BNR.US,D,20251205,000000,20.58,21.17,19.5014,20,43000,0
+BNR.US,D,20251208,000000,19,19.7287,18.03,18.2,56279,0
+BNR.US,D,20251209,000000,18,18.05,15.64,15.72,60468,0
+BNR.US,D,20251210,000000,15.96,17.24,15.9,17.03,15809,0
+BNR.US,D,20251211,000000,16.97,18.42,16.97,17.05,35702,0
+BNR.US,D,20251212,000000,16.92,17.35,15.71,15.75,91286,0
+BNR.US,D,20251215,000000,15.76,17,15.75,15.76,58067,0
+BNR.US,D,20251216,000000,16.2,18.8745,16.2,18.74,226604,0
+BNR.US,D,20251217,000000,18.88,19.86,18.33,19.48,71934,0
+BNR.US,D,20251218,000000,19.87,21.14,19.75,20.53,35040,0
+BNR.US,D,20251219,000000,21.43,22.97,20.95,21.7,95892,0
+BNR.US,D,20251222,000000,22,23.39,21.095,23.39,64160,0
+BNR.US,D,20251223,000000,23.88,24.18,19.91,21.77,54345,0
+BNR.US,D,20251224,000000,21.34,21.34,19.49,21.21,17587,0
+BNR.US,D,20251226,000000,20.54,21.57,19.745,21.175,18140,0
+BNR.US,D,20251229,000000,20.69,20.98,20.26,20.58,17801,0
+BNR.US,D,20251230,000000,20.59,21.065,20.075,20.624,18846,0
+BNR.US,D,20251231,000000,20.63,21,20.14,20.15,11703,0
+BNR.US,D,20260102,000000,20.07,20.49,19.59,19.68,32202,0
+BNR.US,D,20260105,000000,19.9,24.48,19.9,24.48,57120,0
+BNR.US,D,20260106,000000,24.6,24.92,19.1,19.55,95132,0
+BNR.US,D,20260107,000000,20.14,22.8999,20.14,22.36,24719,0
+BNR.US,D,20260108,000000,22.5,23.52,20.5269,23.4,22903,0
+BNR.US,D,20260109,000000,23.5,23.83,22.75,23.3,17833,0
+BNR.US,D,20260112,000000,23.94,24.345,23.4,23.447,7871,0
+BNR.US,D,20260113,000000,24.45,24.45,23.7,24.07,4757,0
+BNR.US,D,20260114,000000,24.2,29.98,24.12,28.52,53905,0
+BNR.US,D,20260115,000000,29,34.79,29,33.32,101204,0
+BNR.US,D,20260116,000000,33.43,33.43,29.67,32.01,26546,0
+BNR.US,D,20260120,000000,32.4,32.4,30.11,30.52,11468,0
+BNR.US,D,20260121,000000,30.3,31.5225,29.88,31.06,19297,0
+BNR.US,D,20260122,000000,29.96,41.72,29.96,41.06,111003,0
+BNR.US,D,20260123,000000,39.62,39.62,34.5,35.07,30947,0
+BNR.US,D,20260126,000000,35.06,37.74,35.06,35.39,9590,0
+BNR.US,D,20260127,000000,36.26,36.26,35,35.75,10408,0
+BNR.US,D,20260128,000000,35.91,38.3,35.15,35.36,10126,0
+BNR.US,D,20260129,000000,35.34,35.34,32.75,33.54,11726,0
+BNR.US,D,20260130,000000,33.47,34.75,33.47,34.06,6400,0
+BNR.US,D,20260202,000000,34.5,41.085,33.55,39.53,16125,0
+BNR.US,D,20260203,000000,38.28,38.28,33.28,33.6,13736,0
+BNR.US,D,20260204,000000,33.75,36.155,31,32.99,12641,0
+BNR.US,D,20260205,000000,31.38,32.5,29.495,30.62,20228,0
+BNR.US,D,20260206,000000,29.66,34,29.66,34,10518,0
+BNR.US,D,20260209,000000,34.26,34.26,30.69,30.69,9285,0
+BNR.US,D,20260210,000000,31.99,31.99,31,31,2943,0
+BNR.US,D,20260211,000000,31,31.01,28.2777,28.88,7250,0
+BNR.US,D,20260212,000000,28.96,30.49,28.425,30.27,29415,0
+BNR.US,D,20260213,000000,29.135,29.135,29.135,29.135,13647,0
+BNR.US,D,20260217,000000,29.05,29.99,28.28,29.55,18892,0
+BNR.US,D,20260218,000000,29.99,29.99,29.99,29.99,5142,0
diff --git a/daily/us/nasdaq stocks/1/bntc.us.txt b/daily/us/nasdaq stocks/1/bntc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29a59b33b6309f77c99da2911588c39d3b328682
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bntc.us.txt	
@@ -0,0 +1,2835 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BNTC.US,D,20140623,000000,5914.47,5914.47,5914.47,5914.47,2.35294116,0
+BNTC.US,D,20140626,000000,5812.47,5812.47,5812.47,5812.47,1.941176457,0
+BNTC.US,D,20140627,000000,5404.47,5812.47,5404.47,5710.47,5.764705842,0
+BNTC.US,D,20140630,000000,5812.47,5812.47,5608.47,5608.47,2.647058805,0
+BNTC.US,D,20140702,000000,5893.73,5893.73,5241.44,5598.27,1.705882341,0
+BNTC.US,D,20140703,000000,5577.87,5577.87,5445.27,5445.27,0.882352935,0
+BNTC.US,D,20140707,000000,5914.47,5914.47,5537.07,5608.47,2.588235276,0
+BNTC.US,D,20140708,000000,5683.95,5683.95,5659.47,5659.47,0.882352935,0
+BNTC.US,D,20140709,000000,5659.64,5659.64,5486.07,5486.07,3.470588211,0
+BNTC.US,D,20140710,000000,5543.19,5608.47,5537.07,5608.47,4.235294088,0
+BNTC.US,D,20140714,000000,5180.24,5180.24,5180.24,5180.24,1.117647051,0
+BNTC.US,D,20140715,000000,5333.07,5333.07,5108.84,5108.84,3.117647037,0
+BNTC.US,D,20140716,000000,5098.64,5149.64,5047.64,5068.04,13.941176373,0
+BNTC.US,D,20140717,000000,5068.04,5200.64,5047.64,5047.64,2.999999979,0
+BNTC.US,D,20140718,000000,5149.64,5353.47,5149.64,5200.64,0.705882348,0
+BNTC.US,D,20140721,000000,5404.47,5404.47,5404.47,5404.47,5.058823494,0
+BNTC.US,D,20140722,000000,5608.47,5608.47,5414.67,5414.67,2.058823515,0
+BNTC.US,D,20140723,000000,5506.47,5526.87,5455.47,5455.47,5.058823494,0
+BNTC.US,D,20140725,000000,5404.47,5455.64,5404.47,5404.47,8.764705821,0
+BNTC.US,D,20140728,000000,5149.64,5302.64,5041.52,5041.52,8.352941118,0
+BNTC.US,D,20140729,000000,4996.64,5098.64,4996.64,5047.64,1.588235283,0
+BNTC.US,D,20140730,000000,4843.64,4843.64,4843.64,4843.64,0.294117645,0
+BNTC.US,D,20140731,000000,4894.64,4894.64,4843.64,4843.64,0.411764703,0
+BNTC.US,D,20140801,000000,4833.44,4833.44,4690.64,4701.18,1.411764696,0
+BNTC.US,D,20140804,000000,4792.64,4833.27,4792.64,4833.27,1.117647051,0
+BNTC.US,D,20140805,000000,4588.64,4588.64,4466.24,4466.24,2.588235276,0
+BNTC.US,D,20140806,000000,4343.84,4343.84,4343.84,4343.84,1.352941167,0
+BNTC.US,D,20140807,000000,4343.84,4344.18,4078.98,4303.38,7.588235241,0
+BNTC.US,D,20140808,000000,4496.84,4496.84,4333.98,4486.64,0.999999993,0
+BNTC.US,D,20140811,000000,4517.24,4517.24,4517.24,4517.24,1.117647051,0
+BNTC.US,D,20140814,000000,4445.84,4466.24,4333.98,4333.98,1.17647058,0
+BNTC.US,D,20140815,000000,4445.84,4690.64,4445.84,4690.64,18.764705751,0
+BNTC.US,D,20140818,000000,5761.47,5812.47,5761.47,5792.07,3.705882327,0
+BNTC.US,D,20140819,000000,5577.87,5577.87,5353.64,5404.47,2.058823515,0
+BNTC.US,D,20140821,000000,5472.81,5472.81,5472.81,5472.81,0.176470587,0
+BNTC.US,D,20140822,000000,5241.44,5241.44,5241.44,5241.44,0.999999993,0
+BNTC.US,D,20140825,000000,5445.27,5445.27,5445.27,5445.27,1.941176457,0
+BNTC.US,D,20140826,000000,5244.33,5320.83,5244.33,5320.83,0.529411761,0
+BNTC.US,D,20140827,000000,5230.73,5312.67,5190.44,5251.64,6.882352893,0
+BNTC.US,D,20140828,000000,5068.04,5068.04,4935.44,5047.64,2.117647044,0
+BNTC.US,D,20140829,000000,4639.64,4690.64,4588.64,4609.04,16.823529294,0
+BNTC.US,D,20140902,000000,5384.07,5404.47,5312.67,5312.84,29.235293913,0
+BNTC.US,D,20140903,000000,5272.04,5272.04,5159.84,5200.64,6.176470545,0
+BNTC.US,D,20140905,000000,5088.44,5088.44,4853.84,4986.44,4.058823501,0
+BNTC.US,D,20140908,000000,4823.24,4874.24,4823.24,4874.24,3.117647037,0
+BNTC.US,D,20140909,000000,4782.78,4782.78,4782.78,4782.78,1.941176457,0
+BNTC.US,D,20140911,000000,4945.47,4945.64,4792.64,4792.64,4.529411733,0
+BNTC.US,D,20140912,000000,4831.4,4831.4,4831.4,4831.4,0.411764703,0
+BNTC.US,D,20140915,000000,4884.44,4884.44,4792.64,4792.64,5.705882313,0
+BNTC.US,D,20140916,000000,4751.84,4751.84,4751.84,4751.84,0.529411761,0
+BNTC.US,D,20140917,000000,4792.64,4915.04,4792.64,4904.84,9.117646995,0
+BNTC.US,D,20140918,000000,4639.98,4713.93,4639.98,4713.93,1.235294109,0
+BNTC.US,D,20140919,000000,4588.98,4588.98,4588.98,4588.98,0.411764703,0
+BNTC.US,D,20140922,000000,4588.98,4588.98,4364.24,4413.2,8.117647002,0
+BNTC.US,D,20140924,000000,4364.24,4384.64,4364.24,4364.24,4.823529378,0
+BNTC.US,D,20140925,000000,4367.81,4367.81,4364.24,4364.58,1.470588225,0
+BNTC.US,D,20140926,000000,4435.64,4537.98,4433.6,4537.64,8.999999937,0
+BNTC.US,D,20140929,000000,4537.64,4537.64,4333.98,4333.98,1.058823522,0
+BNTC.US,D,20140930,000000,4333.98,4374.44,4333.98,4354.04,0.999999993,0
+BNTC.US,D,20141001,000000,4333.98,4367.3,4262.58,4272.78,4.941176436,0
+BNTC.US,D,20141002,000000,4282.98,4333.98,4282.98,4333.98,3.235294095,0
+BNTC.US,D,20141003,000000,4347.24,4347.24,4313.58,4313.58,2.882352921,0
+BNTC.US,D,20141006,000000,4262.58,4293.18,4262.58,4293.18,17.705882229,0
+BNTC.US,D,20141007,000000,4109.58,4109.58,3946.38,3976.98,21.17647044,0
+BNTC.US,D,20141008,000000,3874.98,3874.98,3762.78,3772.98,10.352941104,0
+BNTC.US,D,20141009,000000,3742.38,3768.9,3691.38,3752.58,5.29411761,0
+BNTC.US,D,20141010,000000,3361.07,3479.39,3334.55,3365.15,11.235294039,0
+BNTC.US,D,20141013,000000,2957.15,3008.15,2804.15,2804.15,25.647058644,0
+BNTC.US,D,20141014,000000,2814.35,2834.75,2814.35,2834.75,6.176470545,0
+BNTC.US,D,20141015,000000,2931.65,2957.15,2834.75,2834.75,2.529411747,0
+BNTC.US,D,20141016,000000,2834.75,2957.15,2834.75,2922.98,7.999999944,0
+BNTC.US,D,20141017,000000,2883.71,2941.85,2883.71,2926.55,2.35294116,0
+BNTC.US,D,20141020,000000,2906.15,2926.55,2895.95,2926.55,4.058823501,0
+BNTC.US,D,20141021,000000,3018.35,3161.15,3018.35,3120.35,7.294117596,0
+BNTC.US,D,20141022,000000,2987.75,3059.15,2987.75,3008.15,10.764705807,0
+BNTC.US,D,20141023,000000,2865.35,3010.19,2865.35,2906.15,9.235294053,0
+BNTC.US,D,20141024,000000,2868.41,2916.35,2868.41,2916.35,0.58823529,0
+BNTC.US,D,20141027,000000,2916.35,2916.35,2916.35,2916.35,1.352941167,0
+BNTC.US,D,20141028,000000,2916.35,2916.35,2834.75,2834.75,1.294117638,0
+BNTC.US,D,20141029,000000,2547.11,2549.15,2365.72,2375.92,45.176470272,0
+BNTC.US,D,20141030,000000,2467.55,2467.55,2467.55,2467.55,7.588235241,0
+BNTC.US,D,20141031,000000,2549.15,2549.15,2545.07,2545.07,0.999999993,0
+BNTC.US,D,20141103,000000,2549.15,2549.15,2528.75,2528.75,5.647058784,0
+BNTC.US,D,20141104,000000,2695.01,2702.15,2686.85,2686.85,14.352941076,0
+BNTC.US,D,20141105,000000,2712.35,2712.35,2702.15,2702.15,0.411764703,0
+BNTC.US,D,20141106,000000,2702.15,2702.15,2702.15,2702.15,0.58823529,0
+BNTC.US,D,20141107,000000,2855.15,2855.15,2821.49,2838.83,1.76470587,0
+BNTC.US,D,20141110,000000,2967.35,3079.55,2967.35,3069.35,3.823529385,0
+BNTC.US,D,20141111,000000,3732.18,3732.18,3711.78,3711.78,3.588235269,0
+BNTC.US,D,20141112,000000,3666.9,3716.88,3666.9,3716.88,1.294117638,0
+BNTC.US,D,20141113,000000,3619.98,3619.98,3568.98,3579.18,13.235294025,0
+BNTC.US,D,20141114,000000,3436.38,3436.38,3212.15,3303.95,5.764705842,0
+BNTC.US,D,20141117,000000,3059.15,3059.15,3028.55,3028.55,4.70588232,0
+BNTC.US,D,20141118,000000,2753.15,2804.15,2702.15,2702.15,1.941176457,0
+BNTC.US,D,20141119,000000,2936.75,2977.55,2936.75,2977.55,14.764705779,0
+BNTC.US,D,20141120,000000,3059.15,3059.15,2997.95,3018.35,9.117646995,0
+BNTC.US,D,20141121,000000,3309.05,3309.05,3309.05,3309.05,3.352941153,0
+BNTC.US,D,20141124,000000,3334.55,3334.55,3140.75,3161.15,7.117647009,0
+BNTC.US,D,20141125,000000,3314.15,3314.15,3212.15,3212.15,8.176470531,0
+BNTC.US,D,20141126,000000,3212.15,3252.95,3161.15,3222.35,60.411764283,0
+BNTC.US,D,20141128,000000,3050.99,3161.15,3050.99,3161.15,1.705882341,0
+BNTC.US,D,20141201,000000,3059.15,3079.55,3018.35,3079.55,4.882352907,0
+BNTC.US,D,20141203,000000,3092.3,3168.63,3018.35,3018.35,1.117647051,0
+BNTC.US,D,20141204,000000,3110.15,3110.15,3110.15,3110.15,4.941176436,0
+BNTC.US,D,20141205,000000,3110.15,3110.15,3110.15,3110.15,0.294117645,0
+BNTC.US,D,20141208,000000,3177.47,3191.75,3110.15,3191.75,1.588235283,0
+BNTC.US,D,20141209,000000,3110.15,3191.75,3099.95,3161.15,9.470588169,0
+BNTC.US,D,20141210,000000,3171.35,3212.15,3110.15,3110.15,3.705882327,0
+BNTC.US,D,20141211,000000,3263.15,3263.15,3263.15,3263.15,4.058823501,0
+BNTC.US,D,20141212,000000,3426.18,3426.18,3365.15,3365.15,4.235294088,0
+BNTC.US,D,20141215,000000,3487.38,3742.38,3456.78,3548.58,10.294117575,0
+BNTC.US,D,20141216,000000,3808.68,4007.58,3808.68,3915.78,25.705882173,0
+BNTC.US,D,20141217,000000,3466.98,3815.82,3466.98,3609.78,23.176470426,0
+BNTC.US,D,20141219,000000,3732.18,3732.18,3670.98,3670.98,0.58823529,0
+BNTC.US,D,20141222,000000,3670.98,3670.98,3670.98,3670.98,0.176470587,0
+BNTC.US,D,20141223,000000,3599.58,3599.58,3599.58,3599.58,0.411764703,0
+BNTC.US,D,20141226,000000,3681.18,3691.38,3681.18,3691.38,2.764705863,0
+BNTC.US,D,20141229,000000,3844.38,3971.88,3844.38,3844.38,2.647058805,0
+BNTC.US,D,20141231,000000,3934.14,3966.78,3934.14,3966.78,2.058823515,0
+BNTC.US,D,20150107,000000,4201.38,4201.38,4078.98,4089.18,2.294117631,0
+BNTC.US,D,20150109,000000,4089.18,4116.38,4089.18,4116.38,0.529411761,0
+BNTC.US,D,20150112,000000,4058.58,4058.58,3966.78,3976.98,4.294117617,0
+BNTC.US,D,20150114,000000,3874.98,3874.98,3619.98,3630.18,8.470588176,0
+BNTC.US,D,20150115,000000,3691.38,3691.38,3691.38,3691.38,2.94117645,0
+BNTC.US,D,20150116,000000,3579.18,3680.67,3579.18,3670.98,6.882352893,0
+BNTC.US,D,20150120,000000,3640.38,3670.98,3589.38,3670.98,11.705882271,0
+BNTC.US,D,20150121,000000,3552.66,3568.98,3472.08,3472.08,2.058823515,0
+BNTC.US,D,20150122,000000,3324.35,3466.98,3324.35,3466.98,17.235293997,0
+BNTC.US,D,20150123,000000,3466.98,3466.98,3329.45,3329.45,9.823529343,0
+BNTC.US,D,20150126,000000,3309.05,3309.05,3171.35,3181.55,7.235294067,0
+BNTC.US,D,20150127,000000,3314.15,3314.15,3038.75,3038.75,4.294117617,0
+BNTC.US,D,20150128,000000,3008.15,3110.15,3008.15,3008.15,16.764705765,0
+BNTC.US,D,20150129,000000,3059.15,3139.22,3054.05,3134.63,21.705882201,0
+BNTC.US,D,20150130,000000,3110.15,3110.15,3008.15,3048.95,8.23529406,0
+BNTC.US,D,20150202,000000,3161.15,3201.95,3161.15,3201.95,0.529411761,0
+BNTC.US,D,20150203,000000,3212.15,3251.93,3212.15,3251.93,4.176470559,0
+BNTC.US,D,20150204,000000,3201.95,3212.15,3201.95,3212.15,2.176470573,0
+BNTC.US,D,20150205,000000,3212.15,3212.15,3212.15,3212.15,0.117647058,0
+BNTC.US,D,20150209,000000,3415.98,3415.98,3415.98,3415.98,0.999999993,0
+BNTC.US,D,20150210,000000,3365.15,3365.15,3365.15,3365.15,0.647058819,0
+BNTC.US,D,20150213,000000,3321.8,3321.8,3321.8,3321.8,2.529411747,0
+BNTC.US,D,20150217,000000,3273.35,3273.35,3273.35,3273.35,0.411764703,0
+BNTC.US,D,20150218,000000,3324.35,3324.35,3324.35,3324.35,0.117647058,0
+BNTC.US,D,20150219,000000,3464.43,3568.98,3450.15,3456.78,4.470588204,0
+BNTC.US,D,20150220,000000,3558.78,3670.98,3558.78,3670.98,22.764705723,0
+BNTC.US,D,20150223,000000,3630.18,3772.98,3568.98,3585.3,28.764705681,0
+BNTC.US,D,20150224,000000,3579.18,3619.98,3523.08,3574.08,16.882352823,0
+BNTC.US,D,20150225,000000,3495.54,3495.54,3487.38,3487.38,2.529411747,0
+BNTC.US,D,20150226,000000,3466.98,3466.98,3293.75,3293.75,2.176470573,0
+BNTC.US,D,20150227,000000,3212.15,3232.55,3212.15,3232.55,3.058823508,0
+BNTC.US,D,20150302,000000,3263.15,3314.15,3263.15,3314.15,2.176470573,0
+BNTC.US,D,20150303,000000,3314.15,3344.75,3314.15,3344.75,2.176470573,0
+BNTC.US,D,20150304,000000,3242.75,3242.75,3212.15,3212.15,9.882352872,0
+BNTC.US,D,20150305,000000,3110.15,3143.81,3110.15,3120.35,8.705882292,0
+BNTC.US,D,20150306,000000,3150.78,3150.78,3069.35,3081.08,13.176470496,0
+BNTC.US,D,20150309,000000,3008.15,3008.15,3008.15,3008.15,0.999999993,0
+BNTC.US,D,20150310,000000,3008.15,3008.15,2895.95,2895.95,22.176470433,0
+BNTC.US,D,20150311,000000,2953.07,2997.95,2916.35,2936.75,5.588235255,0
+BNTC.US,D,20150312,000000,3334.55,3334.55,3263.15,3263.15,7.941176415,0
+BNTC.US,D,20150313,000000,3375.35,3375.35,3293.75,3314.15,1.470588225,0
+BNTC.US,D,20150316,000000,3212.15,3222.35,3201.95,3222.35,15.058823424,0
+BNTC.US,D,20150317,000000,3130.55,3169.31,3130.55,3130.55,19.294117512,0
+BNTC.US,D,20150318,000000,2957.15,3191.75,2957.15,3110.15,1.411764696,0
+BNTC.US,D,20150319,000000,3059.15,3079.55,3059.15,3079.55,1.941176457,0
+BNTC.US,D,20150320,000000,3110.15,3201.95,3110.15,3150.95,12.294117561,0
+BNTC.US,D,20150323,000000,3197.87,3197.87,3197.87,3197.87,0.529411761,0
+BNTC.US,D,20150324,000000,3263.15,3263.15,3212.15,3212.15,3.823529385,0
+BNTC.US,D,20150326,000000,3212.15,3212.15,3110.15,3159.11,2.529411747,0
+BNTC.US,D,20150327,000000,3110.15,3159.11,3110.15,3159.11,2.294117631,0
+BNTC.US,D,20150330,000000,2844.95,3069.35,2844.95,3069.35,1.17647058,0
+BNTC.US,D,20150331,000000,3026.51,3026.51,3026.51,3026.51,0.117647058,0
+BNTC.US,D,20150402,000000,2723.06,2732.75,2436.95,2600.15,46.294117323,0
+BNTC.US,D,20150406,000000,2733.77,2733.77,2691.95,2702.15,14.058823431,0
+BNTC.US,D,20150407,000000,2732.75,2742.95,2702.15,2702.15,4.999999965,0
+BNTC.US,D,20150408,000000,2763.35,2783.75,2763.35,2783.75,28.23529392,0
+BNTC.US,D,20150409,000000,2957.15,3008.15,2936.75,2936.75,17.470588113,0
+BNTC.US,D,20150410,000000,3263.15,3354.95,3089.75,3314.15,21.705882201,0
+BNTC.US,D,20150413,000000,3159.11,3159.11,2977.55,2977.55,3.764705856,0
+BNTC.US,D,20150414,000000,3059.15,3059.15,2955.11,3048.95,3.058823508,0
+BNTC.US,D,20150415,000000,3242.75,3314.15,3231.02,3232.55,4.70588232,0
+BNTC.US,D,20150416,000000,3293.75,3293.75,3212.15,3212.15,5.705882313,0
+BNTC.US,D,20150417,000000,3334.55,3334.55,3334.55,3334.55,0.117647058,0
+BNTC.US,D,20150422,000000,3089.75,3110.15,2987.75,3059.15,5.117647023,0
+BNTC.US,D,20150423,000000,3201.95,3201.95,3201.95,3201.95,0.117647058,0
+BNTC.US,D,20150427,000000,3140.75,3140.75,3079.55,3079.55,3.117647037,0
+BNTC.US,D,20150428,000000,3120.35,3287.63,3120.35,3238.67,0.705882348,0
+BNTC.US,D,20150429,000000,3252.95,3252.95,3236.12,3241.73,2.058823515,0
+BNTC.US,D,20150430,000000,3161.15,3234.59,3150.95,3150.95,3.470588211,0
+BNTC.US,D,20150501,000000,3252.95,3252.95,3072.92,3072.92,2.999999979,0
+BNTC.US,D,20150504,000000,3375.35,3375.35,3303.95,3324.35,4.823529378,0
+BNTC.US,D,20150505,000000,3210.11,3210.11,3201.95,3201.95,2.176470573,0
+BNTC.US,D,20150508,000000,3344.75,3344.75,3330.47,3330.47,0.999999993,0
+BNTC.US,D,20150511,000000,3291.71,3291.71,3291.71,3291.71,0.999999993,0
+BNTC.US,D,20150512,000000,3316.19,3316.19,3316.19,3316.19,0.117647058,0
+BNTC.US,D,20150514,000000,3332.51,3332.51,3201.95,3201.95,0.176470587,0
+BNTC.US,D,20150515,000000,3487.38,3487.38,3263.15,3263.15,1.294117638,0
+BNTC.US,D,20150518,000000,3324.35,3324.35,3161.15,3161.15,1.823529399,0
+BNTC.US,D,20150520,000000,3222.35,3222.35,3222.35,3222.35,0.411764703,0
+BNTC.US,D,20150521,000000,3201.95,3222.35,3201.95,3222.35,0.58823529,0
+BNTC.US,D,20150522,000000,3120.35,3252.95,3023.45,3023.45,4.588235262,0
+BNTC.US,D,20150526,000000,3089.75,3089.75,3089.75,3089.75,0.176470587,0
+BNTC.US,D,20150528,000000,3157.07,3161.15,3157.07,3161.15,0.294117645,0
+BNTC.US,D,20150603,000000,3098.42,3124.43,3098.42,3124.43,0.411764703,0
+BNTC.US,D,20150604,000000,3099.44,3130.55,3089.75,3130.55,4.647058791,0
+BNTC.US,D,20150608,000000,3181.55,3212.15,3140.75,3140.75,3.941176443,0
+BNTC.US,D,20150616,000000,3089.75,3089.75,3089.75,3089.75,1.999999986,0
+BNTC.US,D,20150618,000000,3008.15,3059.15,2982.65,3059.15,4.70588232,0
+BNTC.US,D,20150622,000000,2936.75,3048.95,2934.2,3008.15,7.352941125,0
+BNTC.US,D,20150623,000000,2765.73,2898.5,2758.25,2898.5,6.176470545,0
+BNTC.US,D,20150624,000000,2664.92,2664.92,2656.25,2656.25,4.352941146,0
+BNTC.US,D,20150625,000000,2721.53,2732.75,2721.53,2732.75,7.529411712,0
+BNTC.US,D,20150629,000000,2753.15,2753.15,2735.3,2735.3,1.823529399,0
+BNTC.US,D,20150701,000000,2826.59,2893.4,2826.59,2893.4,13.470588141,0
+BNTC.US,D,20150702,000000,2954.6,2954.6,2944.23,2944.23,6.294117603,0
+BNTC.US,D,20150706,000000,2908.7,2908.7,2842.4,2844.95,9.941176401,0
+BNTC.US,D,20150707,000000,2843.42,2931.65,2843.42,2931.65,36.882352683,0
+BNTC.US,D,20150708,000000,2814.35,2903.6,2791.4,2855.15,63.705881907,0
+BNTC.US,D,20150709,000000,2857.7,2857.7,2857.7,2857.7,4.352941146,0
+BNTC.US,D,20150710,000000,2860.25,2860.25,2860.25,2860.25,1.529411754,0
+BNTC.US,D,20150713,000000,2863.31,2931.65,2863.31,2931.65,2.529411747,0
+BNTC.US,D,20150714,000000,2992.85,2992.85,2992.85,2992.85,0.764705877,0
+BNTC.US,D,20150716,000000,3040.11,3040.11,3040.11,3040.11,1.17647058,0
+BNTC.US,D,20150717,000000,3045.21,3079.55,3045.21,3059.15,10.352941104,0
+BNTC.US,D,20150720,000000,3071.9,3071.9,3071.9,3071.9,0.764705877,0
+BNTC.US,D,20150721,000000,3059.15,3084.65,3059.15,3084.65,4.529411733,0
+BNTC.US,D,20150722,000000,3230,3367.7,3230,3303.95,11.823529329,0
+BNTC.US,D,20150723,000000,3428.73,3464.43,3428.73,3438.42,3.705882327,0
+BNTC.US,D,20150724,000000,3347.3,3347.3,3314.15,3314.15,1.705882341,0
+BNTC.US,D,20150727,000000,3528.18,3528.18,3528.18,3528.18,2.235294102,0
+BNTC.US,D,20150728,000000,3517.98,3530.73,3517.98,3530.73,15.117646953,0
+BNTC.US,D,20150729,000000,3377.9,3377.9,3352.4,3352.4,4.647058791,0
+BNTC.US,D,20150731,000000,3415.98,3415.98,3415.98,3415.98,0.764705877,0
+BNTC.US,D,20150803,000000,3332.85,3332.85,3326.9,3326.9,5.117647023,0
+BNTC.US,D,20150804,000000,3319.25,3319.25,3311.6,3311.6,2.176470573,0
+BNTC.US,D,20150805,000000,3589.38,3610.97,3589.38,3606.72,4.529411733,0
+BNTC.US,D,20150806,000000,3553.34,3553.34,3526.14,3546.03,5.999999958,0
+BNTC.US,D,20150807,000000,3472.08,3472.08,3415.98,3418.53,2.411764689,0
+BNTC.US,D,20150810,000000,3311.6,3311.6,3311.6,3311.6,1.352941167,0
+BNTC.US,D,20150811,000000,2913.8,2913.8,2867.9,2876.57,14.764705779,0
+BNTC.US,D,20150812,000000,2804.15,2816.9,2804.15,2816.9,4.411764675,0
+BNTC.US,D,20150813,000000,2862.8,2898.5,2862.8,2885.75,11.235294039,0
+BNTC.US,D,20150814,000000,2968.71,2968.71,2968.71,2968.71,0.764705877,0
+BNTC.US,D,20150817,000000,2906.15,3023.45,2906.15,3023.45,1.588235283,0
+BNTC.US,D,20150818,000000,2294.32,2294.32,1937.49,2031.84,1845.941163549,0
+BNTC.US,D,20150819,000000,2052.24,2113.44,2013.99,2080.29,357.64705632,0
+BNTC.US,D,20150820,000000,2103.24,2261.34,2082.84,2138.94,541.352937387,0
+BNTC.US,D,20150821,000000,2052.24,2093.04,2006.34,2039.49,124.764705009,0
+BNTC.US,D,20150824,000000,2123.64,2123.64,1975.74,2003.79,35.941176219,0
+BNTC.US,D,20150825,000000,2039.49,2064.99,2026.74,2039.49,132.588234366,0
+BNTC.US,D,20150826,000000,2052.24,2064.99,2013.99,2039.49,76.529411229,0
+BNTC.US,D,20150827,000000,2103.24,2103.24,2013.99,2103.24,161.235292989,0
+BNTC.US,D,20150828,000000,2039.49,2103.24,2013.99,2039.49,226.352939592,0
+BNTC.US,D,20150831,000000,2026.74,2047.14,2013.99,2029.29,93.764705226,0
+BNTC.US,D,20150901,000000,2001.24,2039.49,1952.79,1952.79,35.705882103,0
+BNTC.US,D,20150902,000000,2064.99,2064.99,1950.24,1998.69,21.941176317,0
+BNTC.US,D,20150903,000000,1942.59,1988.49,1797.24,1871.19,84.764705289,0
+BNTC.US,D,20150904,000000,1825.29,1845.69,1807.44,1845.69,22.35294102,0
+BNTC.US,D,20150908,000000,1748.79,1871.19,1720.74,1855.89,21.941176317,0
+BNTC.US,D,20150909,000000,1848.24,1901.79,1797.24,1797.24,13.705882257,0
+BNTC.US,D,20150910,000000,1797.24,1807.44,1756.44,1788.23,33.882352704,0
+BNTC.US,D,20150911,000000,1784.49,1812.54,1720.74,1720.74,17.6470587,0
+BNTC.US,D,20150914,000000,1677.46,1677.46,1664.71,1664.71,1.17647058,0
+BNTC.US,D,20150915,000000,1677.46,1758.99,1677.46,1758.99,2.35294116,0
+BNTC.US,D,20150916,000000,1896.69,1901.79,1672.36,1766.64,178.882351689,0
+BNTC.US,D,20150917,000000,1883.94,1883.94,1695.24,1738.59,49.41176436,0
+BNTC.US,D,20150918,000000,1784.49,1784.49,1677.46,1715.64,18.411764577,0
+BNTC.US,D,20150921,000000,1774.29,1835.49,1707.99,1797.24,42.764705583,0
+BNTC.US,D,20150922,000000,1840.59,1911.99,1809.99,1873.74,109.823528643,0
+BNTC.US,D,20150923,000000,1807.44,1832.94,1669.81,1820.19,67.117646589,0
+BNTC.US,D,20150924,000000,1743.69,1815.09,1713.09,1774.97,32.411764479,0
+BNTC.US,D,20150925,000000,1809.99,1809.99,1718.19,1718.19,18.411764577,0
+BNTC.US,D,20150928,000000,1695.24,1807.44,1537.24,1674.91,258.999998187,0
+BNTC.US,D,20150929,000000,1695.24,1733.49,1613.71,1631.56,103.941175743,0
+BNTC.US,D,20150930,000000,1623.91,1835.49,1529.59,1567.84,133.352940243,0
+BNTC.US,D,20151001,000000,1651.96,1835.49,1555.09,1835.49,29.4117645,0
+BNTC.US,D,20151002,000000,1593.31,1848.24,1593.31,1682.56,20.764705737,0
+BNTC.US,D,20151005,000000,1669.49,1758.99,1659.64,1659.64,3.941176443,0
+BNTC.US,D,20151006,000000,1662.16,1662.16,1662.16,1662.16,1.17647058,0
+BNTC.US,D,20151007,000000,1702.89,1784.49,1662.16,1669.81,56.47058784,0
+BNTC.US,D,20151008,000000,1730.94,1758.99,1707.99,1746.24,50.176470237,0
+BNTC.US,D,20151009,000000,1781.94,1781.94,1687.66,1720.74,45.117646743,0
+BNTC.US,D,20151012,000000,1758.99,1807.27,1705.44,1728.39,47.176470258,0
+BNTC.US,D,20151013,000000,1682.56,1705.44,1657.06,1685.11,42.35294088,0
+BNTC.US,D,20151014,000000,1672.36,1730.94,1595.86,1606.06,26.647058637,0
+BNTC.US,D,20151015,000000,1539.79,1618.81,1529.59,1618.81,5.117647023,0
+BNTC.US,D,20151016,000000,1616.26,1618.81,1580.59,1580.59,4.70588232,0
+BNTC.US,D,20151019,000000,1590.79,1725.84,1560.19,1618.81,25.117646883,0
+BNTC.US,D,20151020,000000,1753.89,1771.74,1567.84,1618.74,28.941176268,0
+BNTC.US,D,20151021,000000,1718.19,1718.19,1532.14,1560.19,87.117646449,0
+BNTC.US,D,20151022,000000,1848.24,1860.99,1720.74,1748.79,154.941175386,0
+BNTC.US,D,20151023,000000,1725.84,1830.39,1631.56,1736.04,187.882351626,0
+BNTC.US,D,20151026,000000,1659.61,1746.24,1567.84,1667.26,68.294117169,0
+BNTC.US,D,20151027,000000,1657.06,1682.56,1580.59,1600.96,39.99999972,0
+BNTC.US,D,20151028,000000,1552.54,1580.59,1501.54,1544.89,82.764705303,0
+BNTC.US,D,20151029,000000,1529.59,1657.06,1529.59,1549.99,77.705881809,0
+BNTC.US,D,20151030,000000,1498.99,1631.56,1498.99,1521.94,34.11764682,0
+BNTC.US,D,20151102,000000,1593.31,1595.86,1504.09,1504.09,20.176470447,0
+BNTC.US,D,20151103,000000,1511.74,1527.04,1496.44,1527.04,43.117646757,0
+BNTC.US,D,20151104,000000,1544.89,1547.44,1504.09,1519.29,32.529411537,0
+BNTC.US,D,20151105,000000,1542.34,1542.34,1478.61,1511.74,48.23529378,0
+BNTC.US,D,20151106,000000,1516.84,1549.99,1478.61,1481.16,34.11764682,0
+BNTC.US,D,20151109,000000,1468.41,1493.91,1407.21,1440.36,107.999999244,0
+BNTC.US,D,20151110,000000,1463.31,1509.19,1422.51,1460.76,68.647058343,0
+BNTC.US,D,20151111,000000,1442.91,1448.01,1417.41,1417.41,8.999999937,0
+BNTC.US,D,20151112,000000,1404.66,1404.66,1338.39,1402.11,41.941176177,0
+BNTC.US,D,20151113,000000,1356.24,1389.39,1274.66,1389.39,30.58823508,0
+BNTC.US,D,20151116,000000,1325.64,1376.64,1315.44,1320.54,10.176470517,0
+BNTC.US,D,20151117,000000,1338.39,1351.14,1323.09,1338.39,59.99999958,0
+BNTC.US,D,20151118,000000,1338.39,1437.81,1221.11,1333.29,32.176470363,0
+BNTC.US,D,20151119,000000,1376.64,1389.39,1267.01,1297.61,74.176470069,0
+BNTC.US,D,20151120,000000,1312.89,1312.89,1312.89,1312.89,0.764705877,0
+BNTC.US,D,20151123,000000,1376.64,1386.84,1274.66,1287.41,46.647058497,0
+BNTC.US,D,20151124,000000,1277.21,1363.89,1185.44,1236.41,52.9411761,0
+BNTC.US,D,20151125,000000,1226.21,1371.54,1149.74,1210.91,24.70588218,0
+BNTC.US,D,20151127,000000,1249.16,1264.46,1165.04,1193.09,30.176470377,0
+BNTC.US,D,20151130,000000,1190.54,1190.54,1136.99,1136.99,3.117647037,0
+BNTC.US,D,20151201,000000,1249.16,1249.16,1134.44,1149.76,78.999999447,0
+BNTC.US,D,20151202,000000,1147.19,1159.94,1108.94,1119.14,78.176470041,0
+BNTC.US,D,20151203,000000,1152.29,1238.96,1083.46,1096.21,79.529411208,0
+BNTC.US,D,20151204,000000,1111.49,1136.99,1088.56,1121.69,54.11764668,0
+BNTC.US,D,20151207,000000,1261.91,1363.89,1210.91,1256.81,123.941175603,0
+BNTC.US,D,20151208,000000,1221.11,1274.66,1114.04,1175.24,78.411764157,0
+BNTC.US,D,20151209,000000,1223.66,1228.76,1086.01,1147.19,43.52941146,0
+BNTC.US,D,20151210,000000,1231.31,1231.31,1080.91,1144.64,50.176470237,0
+BNTC.US,D,20151211,000000,1103.86,1195.64,1103.86,1152.29,41.588235003,0
+BNTC.US,D,20151214,000000,1136.99,1300.16,1109,1165.04,25.823529231,0
+BNTC.US,D,20151215,000000,1213.46,1216.01,1165.04,1205.84,24.70588218,0
+BNTC.US,D,20151216,000000,1210.91,1210.91,1167.59,1167.59,28.647058623,0
+BNTC.US,D,20151217,000000,1175.24,1200.74,1131.89,1142.09,14.529411663,0
+BNTC.US,D,20151218,000000,1119.14,1119.14,1093.66,1108.96,33.705882117,0
+BNTC.US,D,20151221,000000,1136.99,1175.24,1057.96,1083.46,43.941176163,0
+BNTC.US,D,20151222,000000,1147.19,1147.19,1055.41,1083.46,44.294117337,0
+BNTC.US,D,20151223,000000,1080.91,1111.49,1055.41,1080.91,45.117646743,0
+BNTC.US,D,20151224,000000,1055.41,1136.99,1055.41,1096.21,39.705882075,0
+BNTC.US,D,20151228,000000,1057.96,1070.71,1045.21,1070.71,27.470588043,0
+BNTC.US,D,20151229,000000,1070.71,1070.71,1007,1019.71,90.176469957,0
+BNTC.US,D,20151230,000000,1045.21,1096.21,1017.16,1017.16,51.17647023,0
+BNTC.US,D,20151231,000000,1111.49,1111.49,1014.61,1024.81,65.117646603,0
+BNTC.US,D,20160104,000000,1024.81,1070.71,1019.71,1068.16,7.64705877,0
+BNTC.US,D,20160105,000000,1098.76,1098.76,991.695,1033.31,32.176470363,0
+BNTC.US,D,20160107,000000,1057.96,1057.96,978.945,978.945,35.823529161,0
+BNTC.US,D,20160108,000000,1040.11,1040.11,1007,1032.46,7.470588183,0
+BNTC.US,D,20160111,000000,1050.31,1093.66,1005.72,1005.72,13.941176373,0
+BNTC.US,D,20160112,000000,1022.26,1035.01,1022.26,1035.01,1.17647058,0
+BNTC.US,D,20160113,000000,1032.46,1042.66,994.245,994.245,7.470588183,0
+BNTC.US,D,20160114,000000,1063.06,1096.21,1063.06,1088.46,24.647058651,0
+BNTC.US,D,20160115,000000,1106.41,1106.41,999.362,1024.81,14.882352837,0
+BNTC.US,D,20160119,000000,1047.76,1063.06,996.795,1001.9,48.999999657,0
+BNTC.US,D,20160120,000000,996.795,996.795,966.195,966.195,14.176470489,0
+BNTC.US,D,20160121,000000,966.195,966.195,909.041,910.112,86.764705275,0
+BNTC.US,D,20160122,000000,981.495,981.495,968.745,968.745,20.352941034,0
+BNTC.US,D,20160125,000000,1024.81,1045.21,973.845,994.245,100.411764003,0
+BNTC.US,D,20160126,000000,994.245,1000.62,912.662,912.662,60.705881928,0
+BNTC.US,D,20160127,000000,955.995,1004.45,888.488,910.112,38.23529385,0
+BNTC.US,D,20160128,000000,955.961,965.804,930.495,945.795,3.52941174,0
+BNTC.US,D,20160129,000000,981.495,984.045,907.562,915.212,51.470587875,0
+BNTC.US,D,20160201,000000,917.745,968.745,890.46,902.088,29.176470384,0
+BNTC.US,D,20160202,000000,930.495,930.495,892.262,892.262,1.17647058,0
+BNTC.US,D,20160203,000000,1007,1007,933.045,935.595,2.35294116,0
+BNTC.US,D,20160204,000000,966.195,966.195,910.112,910.112,2.411764689,0
+BNTC.US,D,20160208,000000,968.745,968.745,907.562,933.045,5.470588197,0
+BNTC.US,D,20160211,000000,884.612,884.612,884.612,884.612,5.117647023,0
+BNTC.US,D,20160212,000000,940.695,940.695,864.212,864.212,3.117647037,0
+BNTC.US,D,20160216,000000,871.862,871.862,871.862,871.862,0.58823529,0
+BNTC.US,D,20160218,000000,977.262,988.482,917.745,917.745,5.117647023,0
+BNTC.US,D,20160222,000000,912.662,935.595,869.312,905.012,30.470588022,0
+BNTC.US,D,20160223,000000,905.046,906.848,905.012,905.012,8.999999937,0
+BNTC.US,D,20160224,000000,905.012,905.012,892.262,892.262,3.52941174,0
+BNTC.US,D,20160225,000000,879.512,892.262,879.512,892.245,18.23529399,0
+BNTC.US,D,20160226,000000,311.015,461.414,311.015,400.248,119.588234457,0
+BNTC.US,D,20160229,000000,453.764,453.764,382.398,384.948,121.352940327,0
+BNTC.US,D,20160301,000000,387.498,407.864,387.498,397.698,21.470588085,0
+BNTC.US,D,20160302,000000,412.998,418.965,409.173,415.548,10.647058749,0
+BNTC.US,D,20160303,000000,410.448,435.914,410.448,435.914,25.235293941,0
+BNTC.US,D,20160304,000000,433.398,438.464,407.898,425.748,15.117646953,0
+BNTC.US,D,20160307,000000,441.014,453.764,426.02,433.398,13.294117554,0
+BNTC.US,D,20160308,000000,517.514,609.297,476.714,502.214,1216.411756191,0
+BNTC.US,D,20160309,000000,522.614,522.614,400.248,430.848,276.999998061,0
+BNTC.US,D,20160310,000000,438.464,463.947,433.398,458.864,53.117646687,0
+BNTC.US,D,20160311,000000,453.764,479.264,453.764,469.064,103.470587511,0
+BNTC.US,D,20160314,000000,469.064,481.814,458.864,458.864,95.117646393,0
+BNTC.US,D,20160315,000000,456.314,459.884,418.098,433.398,47.352940845,0
+BNTC.US,D,20160316,000000,453.764,453.764,425.748,431.681,9.882352872,0
+BNTC.US,D,20160317,000000,430.848,463.964,430.457,463.964,63.117646617,0
+BNTC.US,D,20160318,000000,458.864,458.864,425.748,446.114,16.999999881,0
+BNTC.US,D,20160321,000000,446.097,476.714,433.143,476.714,50.529411411,0
+BNTC.US,D,20160322,000000,453.764,458.796,430.848,453.764,30.705882138,0
+BNTC.US,D,20160323,000000,435.914,458.864,435.914,446.114,5.176470552,0
+BNTC.US,D,20160324,000000,446.114,469.064,443.564,458.864,42.588234996,0
+BNTC.US,D,20160329,000000,446.114,458.864,446.114,458.864,23.117646897,0
+BNTC.US,D,20160330,000000,457.589,457.589,457.589,457.589,0.764705877,0
+BNTC.US,D,20160331,000000,447.678,447.678,435.914,435.914,32.176470363,0
+BNTC.US,D,20160401,000000,443.564,446.114,435.914,441.014,20.235293976,0
+BNTC.US,D,20160404,000000,426.207,438.464,426.207,433.398,5.8823529,0
+BNTC.US,D,20160405,000000,430.848,436.934,425.748,425.748,20.176470447,0
+BNTC.US,D,20160406,000000,425.748,435.914,425.748,428.298,9.41176464,0
+BNTC.US,D,20160407,000000,428.298,433.398,428.298,433.398,3.823529385,0
+BNTC.US,D,20160408,000000,428.315,433.398,428.298,428.298,8.23529406,0
+BNTC.US,D,20160411,000000,433.398,433.398,377.298,384.948,68.411764227,0
+BNTC.US,D,20160412,000000,422.127,423.198,392.598,407.864,53.470587861,0
+BNTC.US,D,20160413,000000,410.448,448.664,407.898,435.914,51.470587875,0
+BNTC.US,D,20160414,000000,443.564,446.114,438.464,441.048,37.64705856,0
+BNTC.US,D,20160415,000000,446.114,446.114,443.564,443.564,2.823529392,0
+BNTC.US,D,20160418,000000,443.564,443.564,412.998,419.169,2.764705863,0
+BNTC.US,D,20160419,000000,435.404,435.404,415.548,415.548,0.764705877,0
+BNTC.US,D,20160420,000000,433.398,443.564,428.298,428.298,130.705881438,0
+BNTC.US,D,20160421,000000,434.282,446.114,434.282,446.114,16.882352823,0
+BNTC.US,D,20160422,000000,435.914,438.464,430.848,433.398,8.411764647,0
+BNTC.US,D,20160425,000000,407.915,423.198,407.915,418.098,1.588235283,0
+BNTC.US,D,20160426,000000,382.398,382.398,382.398,382.398,0.411764703,0
+BNTC.US,D,20160427,000000,443.564,443.564,387.498,405.314,28.058823333,0
+BNTC.US,D,20160428,000000,402.798,414.273,387.498,395.148,18.941176338,0
+BNTC.US,D,20160429,000000,377.315,377.315,377.315,377.315,3.941176443,0
+BNTC.US,D,20160502,000000,420.648,458.864,407.915,428.298,220.235292576,0
+BNTC.US,D,20160503,000000,446.114,458.864,425.748,435.914,198.588233904,0
+BNTC.US,D,20160504,000000,456.314,458.609,423.215,426.462,33.705882117,0
+BNTC.US,D,20160505,000000,471.614,484.364,439.739,448.664,38.588235024,0
+BNTC.US,D,20160506,000000,447.389,448.664,428.298,443.564,33.058823298,0
+BNTC.US,D,20160509,000000,446.114,446.114,435.914,435.914,2.117647044,0
+BNTC.US,D,20160510,000000,433.109,438.464,425.748,435.914,58.058823123,0
+BNTC.US,D,20160511,000000,435.914,438.464,428.315,430.848,8.647058763,0
+BNTC.US,D,20160512,000000,428.315,430.865,428.315,430.848,17.6470587,0
+BNTC.US,D,20160513,000000,438.464,438.464,430.848,438.464,3.52941174,0
+BNTC.US,D,20160516,000000,438.039,439.739,423.198,423.198,25.352940999,0
+BNTC.US,D,20160517,000000,423.198,423.198,420.648,420.648,4.588235262,0
+BNTC.US,D,20160518,000000,420.665,420.665,420.665,420.665,1.941176457,0
+BNTC.US,D,20160519,000000,420.648,420.648,420.648,420.648,1.17647058,0
+BNTC.US,D,20160520,000000,420.648,420.648,420.648,420.648,0.411764703,0
+BNTC.US,D,20160523,000000,420.648,420.665,420.648,420.648,7.823529357,0
+BNTC.US,D,20160524,000000,420.648,421.923,420.648,421.923,0.764705877,0
+BNTC.US,D,20160525,000000,446.097,446.097,420.648,420.648,30.176470377,0
+BNTC.US,D,20160527,000000,424.337,448.647,418.064,418.064,16.588235178,0
+BNTC.US,D,20160531,000000,359.448,402.798,351.798,367.098,106.999999251,0
+BNTC.US,D,20160601,000000,339.065,359.448,339.065,351.798,52.35294081,0
+BNTC.US,D,20160602,000000,347.208,351.798,346.698,349.248,37.470587973,0
+BNTC.US,D,20160606,000000,344.148,344.148,331.551,331.551,1.352941167,0
+BNTC.US,D,20160607,000000,339.048,344.114,339.048,344.114,4.70588232,0
+BNTC.US,D,20160608,000000,332.69,364.548,331.415,331.415,69.235293633,0
+BNTC.US,D,20160609,000000,349.248,349.248,331.415,331.415,1.76470587,0
+BNTC.US,D,20160610,000000,335.801,356.898,335.801,356.898,1.999999986,0
+BNTC.US,D,20160613,000000,346.715,349.724,346.698,346.698,4.294117617,0
+BNTC.US,D,20160614,000000,346.698,346.698,328.865,328.865,9.41176464,0
+BNTC.US,D,20160615,000000,346.698,356.898,339.014,339.014,16.882352823,0
+BNTC.US,D,20160616,000000,349.248,349.248,346.698,346.698,1.588235283,0
+BNTC.US,D,20160617,000000,339.065,339.065,339.065,339.065,3.941176443,0
+BNTC.US,D,20160620,000000,344.148,344.148,341.564,341.564,8.23529406,0
+BNTC.US,D,20160622,000000,340.017,340.017,333.965,339.048,13.705882257,0
+BNTC.US,D,20160623,000000,331.415,331.415,326.315,326.315,10.999999923,0
+BNTC.US,D,20160624,000000,311.015,333.965,311.015,333.965,9.823529343,0
+BNTC.US,D,20160628,000000,333.965,341.19,333.965,338.028,1.470588225,0
+BNTC.US,D,20160629,000000,341.598,341.598,330.786,330.786,2.235294102,0
+BNTC.US,D,20160630,000000,331.415,331.449,323.255,323.255,7.05882348,0
+BNTC.US,D,20160706,000000,305.915,305.915,305.915,305.915,1.588235283,0
+BNTC.US,D,20160707,000000,311.015,311.015,311.015,311.015,0.764705877,0
+BNTC.US,D,20160708,000000,333.948,336.515,333.948,334.22,5.470588197,0
+BNTC.US,D,20160711,000000,325.89,325.89,325.89,325.89,0.411764703,0
+BNTC.US,D,20160712,000000,318.665,318.665,316.115,316.115,12.529411677,0
+BNTC.US,D,20160713,000000,316.115,326.315,316.115,326.315,20.117646918,0
+BNTC.US,D,20160714,000000,341.445,361.998,341.445,361.998,20.294117505,0
+BNTC.US,D,20160715,000000,367.098,374.748,324.275,339.048,71.294117148,0
+BNTC.US,D,20160718,000000,336.515,336.515,323.765,333.965,4.882352907,0
+BNTC.US,D,20160719,000000,337.025,479.927,337.025,430.95,576.117643026,0
+BNTC.US,D,20160720,000000,509.864,509.864,395.148,402.798,127.64705793,0
+BNTC.US,D,20160721,000000,479.264,509.864,435.914,446.114,152.882351871,0
+BNTC.US,D,20160722,000000,494.564,497.114,471.597,471.614,20.411764563,0
+BNTC.US,D,20160725,000000,509.864,509.864,418.115,466.514,112.411763919,0
+BNTC.US,D,20160726,000000,466.514,466.514,441.014,441.014,7.117647009,0
+BNTC.US,D,20160727,000000,438.498,463.709,438.464,438.77,25.058823354,0
+BNTC.US,D,20160728,000000,446.369,447.389,446.369,447.389,5.470588197,0
+BNTC.US,D,20160729,000000,481.814,481.814,384.948,435.404,522.117643404,0
+BNTC.US,D,20160801,000000,420.648,461.414,415.548,461.414,54.294117267,0
+BNTC.US,D,20160802,000000,458.864,471.614,438.464,448.664,503.176467066,0
+BNTC.US,D,20160803,000000,458.864,458.864,437.954,437.954,16.411764591,0
+BNTC.US,D,20160804,000000,458.864,458.864,435.914,435.914,6.058823487,0
+BNTC.US,D,20160805,000000,428.315,449.021,428.298,449.021,9.823529343,0
+BNTC.US,D,20160808,000000,441.507,441.507,440.844,440.844,11.352941097,0
+BNTC.US,D,20160809,000000,438.464,438.464,382.398,432.072,33.235293885,0
+BNTC.US,D,20160810,000000,458.609,458.609,433.398,433.398,9.823529343,0
+BNTC.US,D,20160811,000000,421.226,421.226,421.226,421.226,7.823529357,0
+BNTC.US,D,20160812,000000,412.998,418.064,412.998,415.548,5.470588197,0
+BNTC.US,D,20160815,000000,458.847,458.864,435.948,443.598,45.88235262,0
+BNTC.US,D,20160816,000000,446.114,507.297,438.464,486.948,392.058820785,0
+BNTC.US,D,20160817,000000,509.864,509.864,471.614,507.807,404.941173636,0
+BNTC.US,D,20160818,000000,509.864,525.164,458.864,479.264,283.235292135,0
+BNTC.US,D,20160819,000000,489.447,497.981,489.447,497.369,35.941176219,0
+BNTC.US,D,20160822,000000,489.464,496.859,484.364,484.364,7.352941125,0
+BNTC.US,D,20160823,000000,469.064,471.614,469.064,471.614,0.764705877,0
+BNTC.US,D,20160824,000000,484.364,487.424,481.814,486.914,22.94117631,0
+BNTC.US,D,20160825,000000,463.964,481.814,463.964,481.797,18.176470461,0
+BNTC.US,D,20160826,000000,481.814,481.814,463.964,472.481,3.941176443,0
+BNTC.US,D,20160829,000000,479.264,481.814,479.264,481.814,1.17647058,0
+BNTC.US,D,20160830,000000,479.264,479.264,463.964,463.964,6.411764661,0
+BNTC.US,D,20160831,000000,463.964,463.964,463.964,463.964,0.999999993,0
+BNTC.US,D,20160901,000000,458.898,458.898,458.864,458.864,7.235294067,0
+BNTC.US,D,20160902,000000,465.698,465.698,390.048,410.414,186.058822227,0
+BNTC.US,D,20160906,000000,395.148,430.848,395.148,407.898,97.470587553,0
+BNTC.US,D,20160907,000000,430.848,441.014,418.098,426.462,82.176470013,0
+BNTC.US,D,20160908,000000,407.898,420.648,402.798,420.614,33.352940943,0
+BNTC.US,D,20160909,000000,407.898,425.748,407.898,425.748,36.764705625,0
+BNTC.US,D,20160912,000000,402.798,410.04,402.798,407.898,7.64705877,0
+BNTC.US,D,20160913,000000,395.165,410.465,379.848,397.698,54.588234912,0
+BNTC.US,D,20160914,000000,419.373,419.373,396.423,397.698,16.058823417,0
+BNTC.US,D,20160915,000000,384.948,387.498,382.398,382.398,5.8823529,0
+BNTC.US,D,20160916,000000,361.998,407.898,344.148,372.198,223.058821968,0
+BNTC.US,D,20160919,000000,407.898,407.898,382.398,382.398,9.764705814,0
+BNTC.US,D,20160920,000000,389.963,405.348,369.648,369.648,15.705882243,0
+BNTC.US,D,20160921,000000,349.248,349.248,333.965,339.048,92.35294053,0
+BNTC.US,D,20160922,000000,341.598,341.598,336.515,339.048,177.999998754,0
+BNTC.US,D,20160923,000000,336.515,372.164,336.515,354.314,51.588234933,0
+BNTC.US,D,20160926,000000,333.965,359.448,333.965,359.448,5.470588197,0
+BNTC.US,D,20160927,000000,367.098,367.098,367.098,367.098,0.411764703,0
+BNTC.US,D,20160929,000000,339.065,359.601,339.065,359.601,6.647058777,0
+BNTC.US,D,20160930,000000,356.898,356.898,356.898,356.898,5.470588197,0
+BNTC.US,D,20161004,000000,345.678,350.421,344.165,346.698,5.176470552,0
+BNTC.US,D,20161005,000000,350.676,350.676,350.676,350.676,0.411764703,0
+BNTC.US,D,20161007,000000,344.148,353.328,344.148,353.328,2.411764689,0
+BNTC.US,D,20161010,000000,359.465,364.548,359.465,364.548,7.823529357,0
+BNTC.US,D,20161011,000000,344.148,364.548,341.598,357.408,40.176470307,0
+BNTC.US,D,20161012,000000,349.265,361.097,349.265,359.448,16.058823417,0
+BNTC.US,D,20161014,000000,351.815,367.064,351.798,367.064,34.352940936,0
+BNTC.US,D,20161017,000000,355.623,359.601,354.705,359.601,1.588235283,0
+BNTC.US,D,20161018,000000,359.448,369.648,359.448,367.098,25.705882173,0
+BNTC.US,D,20161019,000000,361.998,364.548,361.998,364.548,3.52941174,0
+BNTC.US,D,20161020,000000,355.691,356.898,351.798,356.898,5.941176429,0
+BNTC.US,D,20161021,000000,359.448,359.448,359.448,359.448,0.411764703,0
+BNTC.US,D,20161024,000000,374.748,453.764,374.748,453.764,158.705881242,0
+BNTC.US,D,20161025,000000,458.864,474.164,377.298,415.463,91.823528769,0
+BNTC.US,D,20161026,000000,390.048,428.298,382.398,402.9,18.176470461,0
+BNTC.US,D,20161027,000000,407.898,410.448,407.898,407.898,8.999999937,0
+BNTC.US,D,20161028,000000,382.398,402.798,382.398,402.798,0.999999993,0
+BNTC.US,D,20161031,000000,387.498,395.148,368.373,379.253,12.764705793,0
+BNTC.US,D,20161101,000000,386.019,386.019,369.155,382.398,25.470588057,0
+BNTC.US,D,20161102,000000,380.426,418.098,380.426,410.448,42.411764409,0
+BNTC.US,D,20161104,000000,399.449,399.449,399.449,399.449,0.999999993,0
+BNTC.US,D,20161107,000000,407.898,407.898,395.148,395.148,29.823529203,0
+BNTC.US,D,20161108,000000,412.998,412.998,412.998,412.998,0.411764703,0
+BNTC.US,D,20161109,000000,400.316,407.898,400.316,407.898,27.470588043,0
+BNTC.US,D,20161110,000000,406.997,415.548,402.798,415.548,10.941176394,0
+BNTC.US,D,20161111,000000,402.798,415.548,397.715,397.766,21.823529259,0
+BNTC.US,D,20161114,000000,407.609,410.448,395.148,395.165,130.823528496,0
+BNTC.US,D,20161115,000000,397.511,410.448,384.948,387.498,189.235292793,0
+BNTC.US,D,20161116,000000,379.848,397.698,377.298,377.298,7.470588183,0
+BNTC.US,D,20161117,000000,367.098,390.048,367.098,382.398,72.823528902,0
+BNTC.US,D,20161118,000000,405.348,405.348,382.415,401.948,74.235293598,0
+BNTC.US,D,20161122,000000,377.315,377.315,377.315,377.315,1.941176457,0
+BNTC.US,D,20161123,000000,407.898,407.898,395.148,395.148,15.058823424,0
+BNTC.US,D,20161129,000000,379.848,389.079,379.848,389.079,1.17647058,0
+BNTC.US,D,20161130,000000,384.183,384.183,351.798,374.748,78.647058273,0
+BNTC.US,D,20161201,000000,367.098,410.448,367.098,407.898,66.764705415,0
+BNTC.US,D,20161202,000000,407.898,407.898,372.198,395.114,114.411763905,0
+BNTC.US,D,20161205,000000,372.198,397.749,352.172,397.749,7.705882299,0
+BNTC.US,D,20161206,000000,397.698,397.698,369.648,369.648,19.588235157,0
+BNTC.US,D,20161207,000000,372.198,372.198,369.648,369.648,6.647058777,0
+BNTC.US,D,20161208,000000,377.196,380.562,354.348,354.348,8.647058763,0
+BNTC.US,D,20161209,000000,354.348,369.614,351.798,361.998,19.588235157,0
+BNTC.US,D,20161213,000000,352.869,391.068,352.869,364.701,6.999999951,0
+BNTC.US,D,20161215,000000,354.348,354.348,354.348,354.348,0.705882348,0
+BNTC.US,D,20161216,000000,361.998,362.049,336.515,341.598,20.705882208,0
+BNTC.US,D,20161219,000000,331.925,341.598,331.415,331.415,11.882352858,0
+BNTC.US,D,20161220,000000,346.698,394.179,346.698,362.882,31.117646841,0
+BNTC.US,D,20161221,000000,364.548,367.098,364.548,364.548,11.470588155,0
+BNTC.US,D,20161223,000000,382.398,399.041,369.648,369.648,18.411764577,0
+BNTC.US,D,20161227,000000,364.548,407.439,364.548,367.098,23.470588071,0
+BNTC.US,D,20161228,000000,367.098,377.672,361.998,377.672,10.764705807,0
+BNTC.US,D,20161229,000000,374.748,395.148,374.748,395.148,1.941176457,0
+BNTC.US,D,20161230,000000,390.048,390.048,390.048,390.048,3.941176443,0
+BNTC.US,D,20170104,000000,359.448,397.698,356.898,397.698,71.823528909,0
+BNTC.US,D,20170105,000000,402.798,410.448,402.798,405.348,74.529411243,0
+BNTC.US,D,20170106,000000,407.864,407.864,407.864,407.864,1.941176457,0
+BNTC.US,D,20170109,000000,410.448,410.448,407.898,407.898,4.352941146,0
+BNTC.US,D,20170110,000000,382.398,410.448,354.348,410.448,126.294116763,0
+BNTC.US,D,20170111,000000,415.548,425.748,400.248,407.898,147.823528377,0
+BNTC.US,D,20170112,000000,423.198,423.198,402.798,420.648,44.11764675,0
+BNTC.US,D,20170113,000000,423.198,509.864,356.898,471.614,1392.176460843,0
+BNTC.US,D,20170117,000000,675.563,1121.69,599.165,764.796,34732.882109811,0
+BNTC.US,D,20170118,000000,652.613,685.763,581.247,600.287,2434.294100607,0
+BNTC.US,D,20170119,000000,537.897,566.015,525.164,547.332,461.705879121,0
+BNTC.US,D,20170120,000000,540.447,604.197,527.969,537.914,222.823527852,0
+BNTC.US,D,20170123,000000,586.347,586.347,458.864,484.364,735.470583087,0
+BNTC.US,D,20170124,000000,469.064,479.298,458.898,463.964,67.05882306,0
+BNTC.US,D,20170125,000000,461.414,500.616,458.864,461.414,135.529410816,0
+BNTC.US,D,20170126,000000,461.414,527.204,456.314,456.314,497.941172985,0
+BNTC.US,D,20170127,000000,456.314,492.014,434.061,456.314,116.352940362,0
+BNTC.US,D,20170130,000000,479.06,562.683,446.114,446.114,186.058822227,0
+BNTC.US,D,20170131,000000,484.364,484.364,438.464,438.464,193.235292765,0
+BNTC.US,D,20170201,000000,446.148,471.614,405.348,407.898,162.764704743,0
+BNTC.US,D,20170202,000000,395.148,1131.89,395.148,955.995,38755.176199302,0
+BNTC.US,D,20170203,000000,815.796,866.762,624.597,680.663,11277.705803409,0
+BNTC.US,D,20170206,000000,673.013,701.063,576.147,634.763,2302.764689763,0
+BNTC.US,D,20170207,000000,632.213,905.012,632.213,780.096,19277.823394467,0
+BNTC.US,D,20170208,000000,769.896,854.012,726.546,810.696,5052.176435223,0
+BNTC.US,D,20170209,000000,800.496,841.262,736.746,754.596,2749.588216047,0
+BNTC.US,D,20170210,000000,741.846,752.046,688.347,703.613,879.823523253,0
+BNTC.US,D,20170213,000000,695.963,741.846,678.113,711.263,830.058817719,0
+BNTC.US,D,20170214,000000,701.063,823.548,683.213,777.546,1062.529404327,0
+BNTC.US,D,20170215,000000,777.546,846.362,741.846,762.246,1588.176459471,0
+BNTC.US,D,20170216,000000,780.096,935.595,780.096,813.042,8151.705825291,0
+BNTC.US,D,20170217,000000,764.796,790.296,716.363,777.546,992.705875404,0
+BNTC.US,D,20170221,000000,762.246,762.246,673.676,683.213,1274.411755785,0
+BNTC.US,D,20170222,000000,683.213,701.063,657.713,660.263,359.235291603,0
+BNTC.US,D,20170223,000000,660.858,670.463,637.313,644.963,209.41176324,0
+BNTC.US,D,20170224,000000,650.063,650.063,596.547,629.663,193.647057468,0
+BNTC.US,D,20170227,000000,627.147,746.946,627.147,670.463,989.99999307,0
+BNTC.US,D,20170228,000000,665.363,731.867,665.363,685.763,103.176469866,0
+BNTC.US,D,20170301,000000,685.763,708.713,667.913,673.013,113.176469796,0
+BNTC.US,D,20170302,000000,701.063,701.063,662.813,680.663,210.058822059,0
+BNTC.US,D,20170303,000000,693.413,708.713,680.663,695.963,75.823528881,0
+BNTC.US,D,20170306,000000,703.613,703.613,662.813,667.913,99.117646365,0
+BNTC.US,D,20170307,000000,680.051,695.963,663.816,665.397,74.235293598,0
+BNTC.US,D,20170308,000000,662.813,703.613,662.813,667.913,142.058822535,0
+BNTC.US,D,20170309,000000,662.813,683.213,639.863,639.863,164.764704729,0
+BNTC.US,D,20170310,000000,652.613,660.263,599.114,622.047,254.11764528,0
+BNTC.US,D,20170313,000000,586.347,700.043,581.247,629.663,119.764705044,0
+BNTC.US,D,20170314,000000,611.847,630.734,611.847,624.597,77.999999454,0
+BNTC.US,D,20170315,000000,629.663,636.701,601.647,609.297,27.882352746,0
+BNTC.US,D,20170316,000000,591.447,624.597,574.719,599.097,77.588234751,0
+BNTC.US,D,20170317,000000,588.897,599.097,579.581,582.131,63.705881907,0
+BNTC.US,D,20170320,000000,604.197,618.987,573.614,581.247,63.647058378,0
+BNTC.US,D,20170321,000000,586.347,586.364,573.597,576.147,87.352940565,0
+BNTC.US,D,20170322,000000,581.264,586.347,571.047,581.247,22.058823375,0
+BNTC.US,D,20170323,000000,573.597,591.447,573.597,578.714,107.235293367,0
+BNTC.US,D,20170324,000000,611.847,739.296,604.197,685.763,1215.352932669,0
+BNTC.US,D,20170327,000000,683.213,698.513,642.413,662.813,237.235292457,0
+BNTC.US,D,20170328,000000,695.963,695.963,642.413,667.913,97.529411082,0
+BNTC.US,D,20170329,000000,665.414,684.743,662.813,678.113,53.352940803,0
+BNTC.US,D,20170330,000000,662.847,695.963,662.813,678.113,140.882351955,0
+BNTC.US,D,20170331,000000,667.913,777.41,667.913,703.613,941.411758116,0
+BNTC.US,D,20170403,000000,752.046,780.096,708.747,777.75,811.352935497,0
+BNTC.US,D,20170404,000000,907.562,1397.04,871.862,1045.21,76028.352408978,0
+BNTC.US,D,20170405,000000,981.495,991.695,799.476,838.712,4302.764675763,0
+BNTC.US,D,20170406,000000,810.696,871.862,744.396,820.862,2176.411749471,0
+BNTC.US,D,20170407,000000,876.962,876.962,780.096,813.246,270.882351045,0
+BNTC.US,D,20170410,000000,797.946,800.496,754.596,772.446,467.05882026,0
+BNTC.US,D,20170411,000000,767.346,785.196,713.813,716.363,553.235290245,0
+BNTC.US,D,20170412,000000,713.813,744.362,703.613,741.846,497.294114166,0
+BNTC.US,D,20170413,000000,769.896,773.381,703.613,726.546,390.764703147,0
+BNTC.US,D,20170417,000000,708.713,749.496,675.563,693.413,459.823526193,0
+BNTC.US,D,20170418,000000,683.213,712.674,683.213,688.313,178.882351689,0
+BNTC.US,D,20170419,000000,683.213,744.396,683.213,716.363,129.588234387,0
+BNTC.US,D,20170420,000000,721.463,740.877,667.913,667.913,358.529409255,0
+BNTC.US,D,20170421,000000,665.363,705.483,652.613,673.013,240.882351255,0
+BNTC.US,D,20170424,000000,701.063,701.063,657.713,673.013,179.529410508,0
+BNTC.US,D,20170425,000000,673.013,713.813,673.013,675.563,302.058821415,0
+BNTC.US,D,20170426,000000,708.713,713.813,673.013,673.013,203.941175043,0
+BNTC.US,D,20170427,000000,670.463,693.396,616.947,673.013,328.999997697,0
+BNTC.US,D,20170428,000000,675.563,675.563,637.313,652.613,99.470587539,0
+BNTC.US,D,20170501,000000,639.863,669.8,591.447,629.663,191.823528069,0
+BNTC.US,D,20170502,000000,622.047,657.696,622.047,627.147,45.470587917,0
+BNTC.US,D,20170503,000000,627.147,639.863,627.147,639.846,90.058822899,0
+BNTC.US,D,20170504,000000,662.813,736.746,662.813,670.463,607.588231041,0
+BNTC.US,D,20170505,000000,721.463,805.596,678.113,744.396,5016.47055312,0
+BNTC.US,D,20170508,000000,729.096,729.096,667.913,703.613,866.235288054,0
+BNTC.US,D,20170509,000000,708.713,735.794,693.413,708.713,334.529409423,0
+BNTC.US,D,20170510,000000,724.676,724.676,675.563,680.663,109.764705114,0
+BNTC.US,D,20170511,000000,667.913,685.763,642.413,647.513,205.058822094,0
+BNTC.US,D,20170512,000000,647.513,667.913,634.763,637.313,80.176470027,0
+BNTC.US,D,20170515,000000,653.378,673.013,637.313,639.863,42.235293822,0
+BNTC.US,D,20170516,000000,657.713,670.463,611.847,629.663,301.352939067,0
+BNTC.US,D,20170517,000000,629.663,650.063,586.347,586.347,551.647054962,0
+BNTC.US,D,20170518,000000,588.897,610.946,573.597,576.147,92.35294053,0
+BNTC.US,D,20170519,000000,599.097,624.597,591.447,599.097,243.705880647,0
+BNTC.US,D,20170522,000000,665.363,665.363,599.114,604.197,83.470587651,0
+BNTC.US,D,20170523,000000,599.097,613.037,578.697,591.447,108.941175708,0
+BNTC.US,D,20170524,000000,576.147,606.713,573.597,578.697,50.764705527,0
+BNTC.US,D,20170525,000000,565.947,593.742,550.647,588.897,160.176469467,0
+BNTC.US,D,20170526,000000,583.797,586.347,575.093,586.347,16.882352823,0
+BNTC.US,D,20170530,000000,573.597,611.847,553.197,606.747,105.29411691,0
+BNTC.US,D,20170531,000000,583.814,596.547,568.497,568.497,33.764705646,0
+BNTC.US,D,20170601,000000,563.397,586.347,535.347,579.513,301.823527299,0
+BNTC.US,D,20170602,000000,563.397,652.613,553.707,634.763,535.647055074,0
+BNTC.US,D,20170605,000000,629.663,629.663,560.847,609.297,196.999998621,0
+BNTC.US,D,20170606,000000,565.947,606.747,565.947,586.347,67.117646589,0
+BNTC.US,D,20170607,000000,632.213,632.213,565.947,586.347,30.999999783,0
+BNTC.US,D,20170608,000000,581.247,611.847,573.597,583.797,50.647058469,0
+BNTC.US,D,20170609,000000,601.647,614.397,588.897,599.097,92.882352291,0
+BNTC.US,D,20170612,000000,599.097,611.847,585.242,588.897,14.411764605,0
+BNTC.US,D,20170613,000000,586.347,586.347,576.725,581.247,41.529411474,0
+BNTC.US,D,20170614,000000,560.847,571.047,548.097,550.647,329.294115342,0
+BNTC.US,D,20170615,000000,560.847,573.597,494.564,530.264,254.647057041,0
+BNTC.US,D,20170616,000000,514.964,532.797,486.914,532.797,329.588232987,0
+BNTC.US,D,20170619,000000,504.764,558.297,504.764,537.897,126.058822647,0
+BNTC.US,D,20170620,000000,550.647,550.647,499.664,514.964,46.117646736,0
+BNTC.US,D,20170621,000000,530.264,549.848,499.664,499.664,74.294117127,0
+BNTC.US,D,20170622,000000,548.097,548.097,502.214,520.064,96.176469915,0
+BNTC.US,D,20170623,000000,517.514,530.264,471.614,486.914,392.411761959,0
+BNTC.US,D,20170626,000000,489.464,530.264,489.464,499.664,236.235292464,0
+BNTC.US,D,20170627,000000,507.314,507.314,486.914,489.464,55.352940789,0
+BNTC.US,D,20170628,000000,486.914,489.447,474.164,484.364,53.764705506,0
+BNTC.US,D,20170629,000000,486.914,486.914,476.663,476.714,58.764705471,0
+BNTC.US,D,20170630,000000,479.298,509.133,471.614,471.614,84.352940586,0
+BNTC.US,D,20170703,000000,474.164,502.214,471.614,471.614,49.705882005,0
+BNTC.US,D,20170705,000000,474.164,481.814,474.164,476.714,4.70588232,0
+BNTC.US,D,20170706,000000,483.395,507.314,483.395,502.214,138.529410795,0
+BNTC.US,D,20170707,000000,504.764,504.764,472.481,484.364,61.235293689,0
+BNTC.US,D,20170710,000000,479.264,497.114,476.714,476.714,35.823529161,0
+BNTC.US,D,20170711,000000,485.639,495.839,480.284,495.839,27.411764514,0
+BNTC.US,D,20170712,000000,479.264,525.164,474.164,512.414,122.35294032,0
+BNTC.US,D,20170713,000000,502.214,520.064,484.364,502.214,314.999997795,0
+BNTC.US,D,20170714,000000,502.214,517.514,499.664,499.664,16.411764591,0
+BNTC.US,D,20170717,000000,512.414,553.197,497.114,527.714,532.058819805,0
+BNTC.US,D,20170718,000000,522.614,565.947,522.614,553.197,104.411763975,0
+BNTC.US,D,20170719,000000,553.197,560.847,517.514,558.297,87.64705821,0
+BNTC.US,D,20170720,000000,525.164,606.747,525.164,588.897,229.235292513,0
+BNTC.US,D,20170721,000000,599.097,599.097,572.322,588.897,50.647058469,0
+BNTC.US,D,20170724,000000,604.197,605.472,581.247,583.797,26.058823347,0
+BNTC.US,D,20170725,000000,599.097,606.747,588.914,604.299,69.470587749,0
+BNTC.US,D,20170726,000000,600.27,601.647,592.059,596.547,103.764705156,0
+BNTC.US,D,20170727,000000,596.547,596.547,588.897,588.897,34.058823291,0
+BNTC.US,D,20170728,000000,588.897,591.447,548.097,548.097,80.999999433,0
+BNTC.US,D,20170731,000000,553.197,599.097,550.647,576.147,183.058822248,0
+BNTC.US,D,20170801,000000,586.347,599.097,527.714,527.714,275.941174539,0
+BNTC.US,D,20170802,000000,527.714,568.497,509.864,509.864,68.117646582,0
+BNTC.US,D,20170803,000000,535.347,557.073,479.264,520.064,101.352940467,0
+BNTC.US,D,20170804,000000,517.514,520.064,497.114,499.664,107.117646309,0
+BNTC.US,D,20170807,000000,499.647,563.142,489.498,548.097,54.764705499,0
+BNTC.US,D,20170808,000000,574.515,576.147,545.547,563.397,127.235293227,0
+BNTC.US,D,20170809,000000,576.147,576.147,535.347,535.347,27.705882159,0
+BNTC.US,D,20170810,000000,537.132,573.597,504.798,573.597,99.529411068,0
+BNTC.US,D,20170811,000000,565.947,565.947,527.714,560.847,54.882352557,0
+BNTC.US,D,20170814,000000,563.397,576.147,518.313,545.547,122.294116791,0
+BNTC.US,D,20170815,000000,508.98,532.797,508.98,513.978,41.882352648,0
+BNTC.US,D,20170816,000000,555.747,560.847,539.07,560.847,2.764705863,0
+BNTC.US,D,20170817,000000,549.236,549.236,525.011,525.198,9.647058756,0
+BNTC.US,D,20170818,000000,537.897,591.447,507.314,537.897,66.411764241,0
+BNTC.US,D,20170821,000000,553.418,553.418,524.45,540.447,47.0588232,0
+BNTC.US,D,20170822,000000,525.249,535.347,525.249,530.264,3.999999972,0
+BNTC.US,D,20170823,000000,520.064,530.264,514.964,530.264,26.117646876,0
+BNTC.US,D,20170824,000000,514.964,534.327,504.764,509.864,133.882352004,0
+BNTC.US,D,20170825,000000,509.864,512.414,504.764,509.864,93.764705226,0
+BNTC.US,D,20170828,000000,530.264,537.897,507.314,530.264,31.235293899,0
+BNTC.US,D,20170829,000000,530.264,540.447,527.714,537.897,19.705882215,0
+BNTC.US,D,20170830,000000,530.264,532.797,517.514,530.264,113.588234499,0
+BNTC.US,D,20170831,000000,513.213,532.797,509.864,522.614,75.058823004,0
+BNTC.US,D,20170901,000000,540.447,545.547,527.714,530.264,44.882352627,0
+BNTC.US,D,20170905,000000,520.064,537.897,520.064,525.164,12.176470503,0
+BNTC.US,D,20170906,000000,522.648,532.797,522.614,532.797,11.411764626,0
+BNTC.US,D,20170907,000000,522.614,532.797,509.864,532.797,38.882352669,0
+BNTC.US,D,20170908,000000,520.064,536.588,520.064,520.064,28.411764507,0
+BNTC.US,D,20170911,000000,537.897,537.897,522.614,530.264,12.176470503,0
+BNTC.US,D,20170912,000000,535.67,537.897,509.864,512.414,52.411764339,0
+BNTC.US,D,20170913,000000,522.614,526.694,504.764,524.042,116.647058007,0
+BNTC.US,D,20170914,000000,522.614,532.797,509.864,522.614,35.588235045,0
+BNTC.US,D,20170915,000000,522.614,535.347,517.514,520.064,40.352940894,0
+BNTC.US,D,20170918,000000,530.264,531.267,525.164,525.164,35.352940929,0
+BNTC.US,D,20170919,000000,527.459,535.347,527.459,535.347,65.647058364,0
+BNTC.US,D,20170920,000000,537.897,545.547,514.964,514.964,39.235293843,0
+BNTC.US,D,20170921,000000,527.714,548.097,527.714,537.897,37.64705856,0
+BNTC.US,D,20170922,000000,532.797,548.097,526.694,542.997,56.999999601,0
+BNTC.US,D,20170925,000000,535.347,565.947,535.347,560.847,104.999999265,0
+BNTC.US,D,20170926,000000,558.042,558.042,517.514,525.164,101.941175757,0
+BNTC.US,D,20170927,000000,522.614,545.547,513.689,514.964,76.352940642,0
+BNTC.US,D,20170928,000000,523.889,558.297,514.964,558.297,174.529410543,0
+BNTC.US,D,20170929,000000,548.097,560.592,522.614,553.197,124.176469719,0
+BNTC.US,D,20171002,000000,527.714,560.847,527.714,553.197,42.235293822,0
+BNTC.US,D,20171003,000000,550.647,673.013,550.647,652.613,409.470585369,0
+BNTC.US,D,20171004,000000,662.813,879.512,662.813,761.634,2020.058809389,0
+BNTC.US,D,20171005,000000,803.046,803.046,683.213,713.813,325.29411537,0
+BNTC.US,D,20171006,000000,688.313,688.313,611.847,614.397,245.117645343,0
+BNTC.US,D,20171009,000000,573.597,627.147,565.947,593.997,110.176469817,0
+BNTC.US,D,20171010,000000,629.663,629.663,573.597,578.697,197.235292737,0
+BNTC.US,D,20171011,000000,606.747,627.147,599.25,627.147,52.882352571,0
+BNTC.US,D,20171012,000000,642.413,676.566,606.747,637.313,273.705880437,0
+BNTC.US,D,20171013,000000,673.013,726.546,599.097,606.747,156.117645966,0
+BNTC.US,D,20171016,000000,600.899,615.009,558.297,593.997,162.058822395,0
+BNTC.US,D,20171017,000000,593.997,861.662,573.597,706.163,6078.470545686,0
+BNTC.US,D,20171018,000000,803.046,808.146,627.147,665.363,1955.823515721,0
+BNTC.US,D,20171019,000000,660.263,688.313,651.015,680.663,190.176469257,0
+BNTC.US,D,20171020,000000,680.663,690.863,619.497,647.513,219.764704344,0
+BNTC.US,D,20171023,000000,636.038,644.963,619.497,629.663,70.764705387,0
+BNTC.US,D,20171024,000000,624.597,670.463,591.447,591.447,199.41176331,0
+BNTC.US,D,20171025,000000,642.413,647.513,611.847,627.147,190.352939844,0
+BNTC.US,D,20171026,000000,652.613,713.813,652.613,698.513,333.588232959,0
+BNTC.US,D,20171027,000000,704.718,704.82,662.813,675.563,196.117645686,0
+BNTC.US,D,20171030,000000,690.846,734.162,662.847,726.563,233.941174833,0
+BNTC.US,D,20171031,000000,752.046,752.046,702.729,726.546,114.058822731,0
+BNTC.US,D,20171101,000000,731.646,731.646,701.063,720.749,99.9999993,0
+BNTC.US,D,20171102,000000,718.913,731.646,675.563,713.813,296.529409689,0
+BNTC.US,D,20171103,000000,726.648,739.041,714.068,726.546,138.058822563,0
+BNTC.US,D,20171106,000000,721.463,746.946,721.463,746.946,166.058822367,0
+BNTC.US,D,20171107,000000,744.396,746.691,716.363,721.718,55.705881963,0
+BNTC.US,D,20171108,000000,718.794,723.996,675.563,713.813,154.764704799,0
+BNTC.US,D,20171109,000000,706.163,735.828,690.863,693.413,82.058822955,0
+BNTC.US,D,20171110,000000,683.213,726.546,683.111,703.613,74.411764185,0
+BNTC.US,D,20171113,000000,701.063,741.846,644.997,688.313,177.882351696,0
+BNTC.US,D,20171114,000000,673.013,746.946,665.363,675.563,110.058822759,0
+BNTC.US,D,20171115,000000,685.763,703.613,675.563,693.413,63.470587791,0
+BNTC.US,D,20171116,000000,711.263,716.363,688.313,693.413,73.823528895,0
+BNTC.US,D,20171117,000000,667.947,708.713,650.063,667.913,109.294116882,0
+BNTC.US,D,20171120,000000,733.227,733.227,660.263,660.263,13.705882257,0
+BNTC.US,D,20171121,000000,663.833,665.363,657.713,665.363,69.823528923,0
+BNTC.US,D,20171122,000000,683.213,711.263,683.213,701.063,117.882352116,0
+BNTC.US,D,20171124,000000,701.063,706.163,701.063,706.163,34.882352697,0
+BNTC.US,D,20171127,000000,795.396,815.796,690.863,749.496,956.058816837,0
+BNTC.US,D,20171128,000000,754.596,820.862,726.546,746.946,518.529408135,0
+BNTC.US,D,20171129,000000,764.796,777.546,764.796,774.996,187.64705751,0
+BNTC.US,D,20171130,000000,762.246,772.446,725.322,739.296,133.058822598,0
+BNTC.US,D,20171201,000000,749.292,772.446,741.846,759.696,53.117646687,0
+BNTC.US,D,20171204,000000,764.796,764.796,706.163,708.713,133.235293185,0
+BNTC.US,D,20171205,000000,703.613,726.546,703.613,723.996,46.999999671,0
+BNTC.US,D,20171206,000000,709.716,757.146,709.716,711.263,16.47058812,0
+BNTC.US,D,20171207,000000,713.813,749.496,713.813,739.296,60.411764283,0
+BNTC.US,D,20171208,000000,744.396,804.321,743.427,752.046,404.058820701,0
+BNTC.US,D,20171211,000000,764.796,820.862,757.146,792.846,72.823528902,0
+BNTC.US,D,20171212,000000,810.696,810.696,728.348,749.496,81.941175897,0
+BNTC.US,D,20171213,000000,739.296,769.896,734.196,752.046,71.352940677,0
+BNTC.US,D,20171214,000000,752.301,764.796,723.996,744.396,86.294117043,0
+BNTC.US,D,20171215,000000,753.321,754.596,704.837,704.837,114.235293318,0
+BNTC.US,D,20171218,000000,729.096,762.246,726.546,754.596,104.235293388,0
+BNTC.US,D,20171219,000000,721.463,754.596,718.947,752.046,63.235293675,0
+BNTC.US,D,20171220,000000,752.046,767.346,747.456,762.246,19.176470454,0
+BNTC.US,D,20171221,000000,734.723,752.046,726.546,726.546,55.999999608,0
+BNTC.US,D,20171222,000000,695.963,767.346,690.863,716.363,64.999999545,0
+BNTC.US,D,20171226,000000,696.66,739.296,696.66,729.096,66.176470125,0
+BNTC.US,D,20171227,000000,729.096,759.696,726.546,759.696,54.352940796,0
+BNTC.US,D,20171228,000000,746.946,749.496,726.546,726.546,109.823528643,0
+BNTC.US,D,20171229,000000,757.146,757.146,739.296,754.596,39.058823256,0
+BNTC.US,D,20180102,000000,744.396,764.796,739.296,741.846,28.647058623,0
+BNTC.US,D,20180103,000000,739.296,766.53,739.296,764.796,26.999999811,0
+BNTC.US,D,20180104,000000,790.296,892.262,790.296,876.962,417.823526487,0
+BNTC.US,D,20180105,000000,892.262,892.262,823.412,825.962,148.999998957,0
+BNTC.US,D,20180108,000000,823.412,874.412,786.573,809.421,132.058822605,0
+BNTC.US,D,20180109,000000,851.462,851.462,815.796,828.512,190.705881018,0
+BNTC.US,D,20180110,000000,815.796,864.212,808.146,828.512,50.470587882,0
+BNTC.US,D,20180111,000000,813.246,869.312,813.246,833.612,22.117646904,0
+BNTC.US,D,20180112,000000,871.862,1017.16,861.662,925.65,1445.705872233,0
+BNTC.US,D,20180116,000000,1045.21,1070.44,971.295,1009.55,1264.529402913,0
+BNTC.US,D,20180117,000000,1014.61,1014.61,945.795,958.545,440.764702797,0
+BNTC.US,D,20180118,000000,925.395,958.545,917.745,917.745,268.470586356,0
+BNTC.US,D,20180119,000000,922.352,981.495,917.762,963.645,264.058821681,0
+BNTC.US,D,20180122,000000,986,986,859.571,894.812,174.11764584,0
+BNTC.US,D,20180123,000000,894.812,896.733,843.2,861.662,130.764704967,0
+BNTC.US,D,20180124,000000,861.662,953.445,843.812,893.486,195.470586867,0
+BNTC.US,D,20180125,000000,887.162,887.162,848.946,866.762,26.999999811,0
+BNTC.US,D,20180126,000000,854.012,933.045,854.012,892.262,36.705882096,0
+BNTC.US,D,20180129,000000,917.745,940.695,917.745,933.045,152.411763639,0
+BNTC.US,D,20180130,000000,950.895,950.895,910.112,920.295,80.941175904,0
+BNTC.US,D,20180131,000000,917.745,925.395,917.745,922.845,49.529411418,0
+BNTC.US,D,20180201,000000,922.845,945.761,910.367,927.945,58.647058413,0
+BNTC.US,D,20180202,000000,938.145,948.345,843.812,879.512,72.647058315,0
+BNTC.US,D,20180205,000000,879.512,927.945,815.796,856.562,67.823528937,0
+BNTC.US,D,20180206,000000,815.796,846.362,815.796,846.362,51.529411404,0
+BNTC.US,D,20180207,000000,861.662,864.212,848.963,854.012,35.705882103,0
+BNTC.US,D,20180208,000000,821.525,866.762,815.796,818.346,74.058823011,0
+BNTC.US,D,20180209,000000,854.012,854.012,825.962,836.162,77.176470048,0
+BNTC.US,D,20180212,000000,851.462,856.562,823.412,846.362,17.6470587,0
+BNTC.US,D,20180213,000000,833.612,914.243,831.062,871.862,11.235294039,0
+BNTC.US,D,20180214,000000,928.523,933.045,917.745,917.745,9.588235227,0
+BNTC.US,D,20180215,000000,884.612,910.112,884.612,910.112,32.176470363,0
+BNTC.US,D,20180216,000000,897.362,917.864,892.262,892.262,64.176470139,0
+BNTC.US,D,20180220,000000,915.212,930.495,905.012,918.68,42.823529112,0
+BNTC.US,D,20180221,000000,915.212,927.911,848.912,851.462,43.352940873,0
+BNTC.US,D,20180222,000000,866.507,866.745,846.362,846.362,18.999999867,0
+BNTC.US,D,20180223,000000,848.912,848.912,823.412,843.812,3.52941174,0
+BNTC.US,D,20180226,000000,836.162,836.162,718.913,762.246,131.588234373,0
+BNTC.US,D,20180227,000000,762.246,762.246,739.296,754.596,17.117646939,0
+BNTC.US,D,20180228,000000,703.613,785.196,703.613,752.046,97.176469908,0
+BNTC.US,D,20180301,000000,787.746,795.396,759.696,795.396,53.647058448,0
+BNTC.US,D,20180302,000000,777.546,803.046,752.046,782.646,76.411764171,0
+BNTC.US,D,20180305,000000,769.896,831.062,769.896,772.446,95.470587567,0
+BNTC.US,D,20180306,000000,764.796,785.196,750.38,769.896,24.294117477,0
+BNTC.US,D,20180307,000000,752.046,769.896,739.296,741.846,47.0588232,0
+BNTC.US,D,20180308,000000,741.846,764.796,741.846,746.946,8.411764647,0
+BNTC.US,D,20180309,000000,754.715,780.096,754.715,762.246,2.882352921,0
+BNTC.US,D,20180312,000000,754.409,826.931,754.409,776.271,212.529410277,0
+BNTC.US,D,20180313,000000,790.347,790.347,758.625,769.896,36.411764451,0
+BNTC.US,D,20180314,000000,767.346,815.796,765.17,772.446,81.058822962,0
+BNTC.US,D,20180315,000000,774.996,787.746,774.996,785.196,4.70588232,0
+BNTC.US,D,20180316,000000,785.196,825.962,785.196,825.962,12.882352851,0
+BNTC.US,D,20180319,000000,813.246,854.012,813.246,843.812,165.117645903,0
+BNTC.US,D,20180320,000000,859.112,859.112,828.512,828.512,39.941176191,0
+BNTC.US,D,20180321,000000,831.062,846.362,828.512,843.812,15.117646953,0
+BNTC.US,D,20180322,000000,828.512,838.542,828.512,833.612,52.999999629,0
+BNTC.US,D,20180323,000000,828.512,841.262,828.512,841.262,43.411764402,0
+BNTC.US,D,20180326,000000,828.512,836.162,828.512,828.512,62.647058385,0
+BNTC.US,D,20180327,000000,841.262,841.262,780.096,810.696,99.058822836,0
+BNTC.US,D,20180328,000000,810.696,825.962,810.696,823.412,59.117646645,0
+BNTC.US,D,20180329,000000,810.696,818.346,797.946,811.767,91.999999356,0
+BNTC.US,D,20180402,000000,836.162,836.162,810.696,825.962,13.941176373,0
+BNTC.US,D,20180403,000000,815.796,823.412,810.696,818.346,27.117646869,0
+BNTC.US,D,20180404,000000,803.046,825.962,803.046,825.962,5.29411761,0
+BNTC.US,D,20180405,000000,818.346,820.862,810.696,810.696,22.058823375,0
+BNTC.US,D,20180406,000000,818.346,828.512,818.346,828.257,8.23529406,0
+BNTC.US,D,20180409,000000,825.962,836.162,817.326,817.326,3.588235269,0
+BNTC.US,D,20180410,000000,820.862,828.512,820.862,828.512,3.588235269,0
+BNTC.US,D,20180411,000000,833.612,838.712,818.346,818.346,24.294117477,0
+BNTC.US,D,20180412,000000,826.727,915.195,823.65,874.412,234.470586594,0
+BNTC.US,D,20180413,000000,871.862,871.862,815.796,831.062,76.764705345,0
+BNTC.US,D,20180416,000000,841.262,849.558,826.166,826.166,57.64705842,0
+BNTC.US,D,20180417,000000,828.512,833.612,810.696,833.612,17.823529287,0
+BNTC.US,D,20180418,000000,810.696,828.512,810.696,825.962,21.823529259,0
+BNTC.US,D,20180419,000000,813.246,825.962,810.696,825.962,25.529411586,0
+BNTC.US,D,20180420,000000,810.696,828.512,810.696,828.512,4.647058791,0
+BNTC.US,D,20180423,000000,810.696,814.742,810.696,810.696,34.529411523,0
+BNTC.US,D,20180424,000000,818.346,851.445,810.696,813.246,50.764705527,0
+BNTC.US,D,20180425,000000,864.212,864.212,818.346,818.346,2.999999979,0
+BNTC.US,D,20180430,000000,703.613,764.796,639.863,667.913,164.411763555,0
+BNTC.US,D,20180501,000000,708.713,708.713,673.115,688.313,69.529411278,0
+BNTC.US,D,20180502,000000,678.113,701.063,678.113,694.79,39.882352662,0
+BNTC.US,D,20180503,000000,701.063,701.063,609.314,675.563,132.94117554,0
+BNTC.US,D,20180504,000000,665.754,667.913,634.763,642.413,33.999999762,0
+BNTC.US,D,20180507,000000,642.413,642.413,634.763,634.763,1.941176457,0
+BNTC.US,D,20180508,000000,634.763,642.413,632.808,632.808,29.294117442,0
+BNTC.US,D,20180509,000000,644.963,652.647,634.763,639.489,45.117646743,0
+BNTC.US,D,20180510,000000,637.313,661.793,637.313,661.793,29.470588029,0
+BNTC.US,D,20180511,000000,660.518,667.913,639.863,667.913,36.529411509,0
+BNTC.US,D,20180514,000000,673.013,675.563,654.636,657.747,39.764705604,0
+BNTC.US,D,20180515,000000,667.913,673.013,650.063,650.063,38.411764437,0
+BNTC.US,D,20180516,000000,670.463,673.013,637.313,647.513,30.176470377,0
+BNTC.US,D,20180517,000000,640.118,642.413,634.763,642.413,70.882352445,0
+BNTC.US,D,20180518,000000,658.41,658.41,634.763,637.347,10.647058749,0
+BNTC.US,D,20180521,000000,637.313,650.063,629.663,634.763,132.411763779,0
+BNTC.US,D,20180522,000000,638.333,638.333,634.763,637.313,12.94117638,0
+BNTC.US,D,20180523,000000,634.763,642.413,634.763,637.568,17.6470587,0
+BNTC.US,D,20180524,000000,639.047,644.963,639.047,644.963,9.470588169,0
+BNTC.US,D,20180525,000000,644.963,644.963,637.568,642.413,44.764705569,0
+BNTC.US,D,20180529,000000,639.489,676.838,639.489,676.838,25.823529231,0
+BNTC.US,D,20180530,000000,695.963,695.963,659.702,673.013,24.999999825,0
+BNTC.US,D,20180531,000000,764.796,764.796,639.863,675.563,55.058823144,0
+BNTC.US,D,20180601,000000,663.255,663.255,647.139,647.139,4.764705849,0
+BNTC.US,D,20180604,000000,624.75,724.2,624.75,634.95,35.88235269,0
+BNTC.US,D,20180605,000000,636.48,691.05,636.48,640.05,2.058823515,0
+BNTC.US,D,20180606,000000,640.05,650.25,634.95,637.5,33.235293885,0
+BNTC.US,D,20180607,000000,627.317,629.85,627.3,629.85,16.764705765,0
+BNTC.US,D,20180608,000000,634.95,634.95,634.95,634.95,0.764705877,0
+BNTC.US,D,20180611,000000,619.65,634.95,587.775,591.6,26.647058637,0
+BNTC.US,D,20180612,000000,625.515,625.515,553.35,553.35,17.05882341,0
+BNTC.US,D,20180613,000000,573.75,617.1,543.15,599.25,44.176470279,0
+BNTC.US,D,20180614,000000,561.017,637.5,561.017,619.65,10.411764633,0
+BNTC.US,D,20180615,000000,556.155,612,556.155,612,3.588235269,0
+BNTC.US,D,20180618,000000,561,583.916,538.067,558.45,61.235293689,0
+BNTC.US,D,20180619,000000,535.5,655.35,510,525.3,122.058822675,0
+BNTC.US,D,20180620,000000,517.65,575.756,512.55,525.3,65.823528951,0
+BNTC.US,D,20180621,000000,537.795,561,517.65,537.795,43.52941146,0
+BNTC.US,D,20180622,000000,550.8,550.8,522.75,527.85,13.470588141,0
+BNTC.US,D,20180625,000000,523.481,523.481,471.75,472.005,71.294117148,0
+BNTC.US,D,20180626,000000,507.45,525.3,507.45,525.3,17.294117526,0
+BNTC.US,D,20180627,000000,517.65,527.85,514.097,517.65,22.294117491,0
+BNTC.US,D,20180628,000000,517.616,517.616,484.5,492.099,5.470588197,0
+BNTC.US,D,20180629,000000,489.6,515.1,489.6,507.45,2.35294116,0
+BNTC.US,D,20180702,000000,506.447,525.3,502.367,525.3,6.058823487,0
+BNTC.US,D,20180703,000000,513.332,553.35,513.332,553.35,18.705882222,0
+BNTC.US,D,20180705,000000,548.267,566.1,548.267,563.55,1.76470587,0
+BNTC.US,D,20180706,000000,571.2,571.2,562.275,562.275,3.588235269,0
+BNTC.US,D,20180709,000000,1083.75,1249.5,795.6,854.25,18070.705755858,0
+BNTC.US,D,20180710,000000,859.35,867,742.05,816,1009.588228227,0
+BNTC.US,D,20180711,000000,731.85,854.25,729.3,854.25,390.705879618,0
+BNTC.US,D,20180712,000000,823.65,836.4,787.95,808.35,262.235292282,0
+BNTC.US,D,20180713,000000,798.15,806.412,777.75,798.15,118.764705051,0
+BNTC.US,D,20180716,000000,787.95,787.95,719.1,719.1,214.176469089,0
+BNTC.US,D,20180717,000000,714,745.926,714,716.55,50.235293766,0
+BNTC.US,D,20180718,000000,703.817,747.15,691.305,714,84.529411173,0
+BNTC.US,D,20180719,000000,714,714,701.25,701.25,112.647058035,0
+BNTC.US,D,20180720,000000,701.25,715.326,688.5,696.15,50.058823179,0
+BNTC.US,D,20180723,000000,706.35,707.268,669.137,671.925,30.999999783,0
+BNTC.US,D,20180724,000000,670.65,670.65,657.9,663,147.941175435,0
+BNTC.US,D,20180725,000000,668.1,696.15,668.1,696.15,239.705880675,0
+BNTC.US,D,20180726,000000,696.15,730.32,680.85,716.55,150.470587182,0
+BNTC.US,D,20180727,000000,709.92,710.175,693.6,703.8,66.058823067,0
+BNTC.US,D,20180730,000000,706.35,715.785,697.425,715.785,79.117646505,0
+BNTC.US,D,20180731,000000,739.5,780.3,721.65,752.25,170.529410571,0
+BNTC.US,D,20180801,000000,716.55,754.8,716.55,729.81,33.823529175,0
+BNTC.US,D,20180802,000000,754.8,754.8,721.65,744.6,55.941176079,0
+BNTC.US,D,20180803,000000,757.809,759.9,742.05,752.25,6.764705835,0
+BNTC.US,D,20180806,000000,752.25,752.25,714,724.2,13.470588141,0
+BNTC.US,D,20180807,000000,742.05,749.7,721.65,721.65,11.705882271,0
+BNTC.US,D,20180808,000000,711.45,715.53,688.5,688.5,44.176470279,0
+BNTC.US,D,20180809,000000,716.55,731.595,688.5,688.5,60.647058399,0
+BNTC.US,D,20180810,000000,678.3,714,678.3,697.323,48.117646722,0
+BNTC.US,D,20180813,000000,673.2,721.65,673.2,692.444,7.588235241,0
+BNTC.US,D,20180814,000000,678.3,716.55,678.3,680.85,14.470588134,0
+BNTC.US,D,20180815,000000,680.85,716.55,678.3,716.55,16.764705765,0
+BNTC.US,D,20180816,000000,708.9,708.9,680.867,683.4,17.705882229,0
+BNTC.US,D,20180817,000000,683.4,683.4,678.3,683.4,3.588235269,0
+BNTC.US,D,20180820,000000,683.4,693.6,675.75,680.85,36.058823277,0
+BNTC.US,D,20180821,000000,675.75,688.5,671.925,678.3,35.176470342,0
+BNTC.US,D,20180822,000000,650.25,693.6,647.7,688.5,20.058823389,0
+BNTC.US,D,20180823,000000,678.929,714,678.929,705.738,14.882352837,0
+BNTC.US,D,20180824,000000,663,697.697,651.542,688.5,23.705882187,0
+BNTC.US,D,20180827,000000,694.11,717.893,694.11,698.241,23.647058658,0
+BNTC.US,D,20180828,000000,693.6,765,693.6,703.8,59.058823116,0
+BNTC.US,D,20180829,000000,706.35,724.2,703.8,714,16.058823417,0
+BNTC.US,D,20180830,000000,703.8,725.747,703.8,724.2,28.470588036,0
+BNTC.US,D,20180831,000000,734.4,734.4,706.367,724.2,8.23529406,0
+BNTC.US,D,20180904,000000,710.294,710.294,688.5,696.15,20.529411621,0
+BNTC.US,D,20180905,000000,688.5,688.5,681.887,688.5,52.35294081,0
+BNTC.US,D,20180906,000000,678.3,678.81,675.75,678.3,48.294117309,0
+BNTC.US,D,20180907,000000,663,663,650.25,650.25,16.647058707,0
+BNTC.US,D,20180910,000000,650.25,655.418,637.5,646.425,74.294117127,0
+BNTC.US,D,20180911,000000,640.05,640.05,637.5,637.5,17.411764584,0
+BNTC.US,D,20180912,000000,635.97,637.5,612,612.119,16.529411649,0
+BNTC.US,D,20180913,000000,624.75,647.7,612,633.284,4.11764703,0
+BNTC.US,D,20180914,000000,650.216,650.216,627.3,627.3,11.470588155,0
+BNTC.US,D,20180917,000000,622.2,622.2,602.123,603.993,21.352941027,0
+BNTC.US,D,20180918,000000,628.728,628.728,608.787,612,9.352941111,0
+BNTC.US,D,20180919,000000,615.519,627.3,591.6,594.15,72.588234786,0
+BNTC.US,D,20180920,000000,582.012,637.5,582.012,596.7,96.411764031,0
+BNTC.US,D,20180921,000000,596.7,607.427,592.773,603.857,45.764705562,0
+BNTC.US,D,20180924,000000,604.35,647.7,604.35,642.6,9.705882285,0
+BNTC.US,D,20180925,000000,614.55,642.6,609.45,609.45,70.058823039,0
+BNTC.US,D,20180926,000000,623.492,634.95,617.1,634.95,7.999999944,0
+BNTC.US,D,20180927,000000,627.3,650.25,624.75,624.75,13.058823438,0
+BNTC.US,D,20180928,000000,609.45,624.75,596.7,604.35,11.117646981,0
+BNTC.US,D,20181001,000000,614.55,634.95,609.45,627.3,21.117646911,0
+BNTC.US,D,20181002,000000,627.3,637.5,627.3,632.91,6.647058777,0
+BNTC.US,D,20181003,000000,606.9,680.102,606.9,624.767,16.176470475,0
+BNTC.US,D,20181004,000000,619.65,625.311,612,612,11.882352858,0
+BNTC.US,D,20181005,000000,622.2,622.2,617.1,617.1,3.352941153,0
+BNTC.US,D,20181008,000000,634.406,637.5,624.75,624.75,8.999999937,0
+BNTC.US,D,20181009,000000,617.1,617.1,601.8,612,51.352940817,0
+BNTC.US,D,20181010,000000,604.35,624.665,601.8,606.203,5.8823529,0
+BNTC.US,D,20181011,000000,651.338,651.338,609.45,612.51,60.882352515,0
+BNTC.US,D,20181012,000000,614.55,614.55,614.55,614.55,0.647058819,0
+BNTC.US,D,20181015,000000,617.1,678.878,609.45,629.85,108.117646302,0
+BNTC.US,D,20181016,000000,673.166,673.166,612.51,612.51,10.117646988,0
+BNTC.US,D,20181018,000000,628.32,628.32,596.292,622.2,77.117646519,0
+BNTC.US,D,20181022,000000,622.2,647.7,622.2,635.12,6.882352893,0
+BNTC.US,D,20181023,000000,637.5,691.781,637.5,673.2,133.235293185,0
+BNTC.US,D,20181024,000000,673.2,673.2,673.2,673.2,7.941176415,0
+BNTC.US,D,20181025,000000,652.8,654.738,597.924,609.45,44.352940866,0
+BNTC.US,D,20181026,000000,614.754,642.6,609.45,642.6,3.294117624,0
+BNTC.US,D,20181029,000000,627.878,658.716,624.75,658.716,19.647058686,0
+BNTC.US,D,20181030,000000,642.6,660.45,599.709,624.75,12.999999909,0
+BNTC.US,D,20181031,000000,621.18,621.18,591.6,604.605,44.058823221,0
+BNTC.US,D,20181101,000000,609.45,612,499.8,563.55,128.294116749,0
+BNTC.US,D,20181102,000000,624.75,624.75,566.1,568.65,26.764705695,0
+BNTC.US,D,20181105,000000,591.6,591.6,555.917,586.5,8.647058763,0
+BNTC.US,D,20181106,000000,589.05,609.416,586.5,596.7,12.411764619,0
+BNTC.US,D,20181107,000000,583.797,596.7,583.797,596.7,5.823529371,0
+BNTC.US,D,20181108,000000,606.9,606.9,606.866,606.866,4.294117617,0
+BNTC.US,D,20181109,000000,582.675,582.675,555.917,561.017,13.352941083,0
+BNTC.US,D,20181112,000000,573.75,606.9,573.75,591.6,21.588235143,0
+BNTC.US,D,20181113,000000,601.8,601.8,566.525,573.75,12.294117561,0
+BNTC.US,D,20181114,000000,599.25,601.8,573.75,575.025,10.294117575,0
+BNTC.US,D,20181115,000000,576.623,675.75,576.623,615.332,9.117646995,0
+BNTC.US,D,20181116,000000,657.9,673.2,568.65,568.65,17.117646939,0
+BNTC.US,D,20181119,000000,604.35,640.05,548.25,602.378,16.47058812,0
+BNTC.US,D,20181120,000000,563.55,586.5,561,568.65,9.99999993,0
+BNTC.US,D,20181121,000000,591.6,627.3,581.4,627.3,8.882352879,0
+BNTC.US,D,20181123,000000,622.2,663,619.65,619.65,24.058823361,0
+BNTC.US,D,20181126,000000,586.5,586.5,535.5,553.214,58.411764297,0
+BNTC.US,D,20181127,000000,571.2,586.5,548.25,548.25,23.999999832,0
+BNTC.US,D,20181128,000000,525.368,548.25,522.75,548.25,18.529411635,0
+BNTC.US,D,20181129,000000,525.368,548.25,522.75,548.25,7.352941125,0
+BNTC.US,D,20181130,000000,527.85,527.85,512.55,525.266,15.29411754,0
+BNTC.US,D,20181203,000000,510,545.768,510,512.55,27.470588043,0
+BNTC.US,D,20181206,000000,512.873,545.7,512.873,545.7,2.823529392,0
+BNTC.US,D,20181207,000000,515.117,519.741,489.6,489.6,58.529411355,0
+BNTC.US,D,20181210,000000,464.1,484.466,453.254,466.412,31.117646841,0
+BNTC.US,D,20181211,000000,466.65,482.97,466.65,476.85,9.882352872,0
+BNTC.US,D,20181212,000000,479.4,481.797,479.4,481.797,7.411764654,0
+BNTC.US,D,20181213,000000,504.509,504.509,504.509,504.509,7.882352886,0
+BNTC.US,D,20181214,000000,474.3,479.4,474.3,479.4,2.35294116,0
+BNTC.US,D,20181217,000000,468.996,502.35,468.996,484.5,4.941176436,0
+BNTC.US,D,20181218,000000,466.65,504.9,466.65,504.9,20.58823515,0
+BNTC.US,D,20181219,000000,469.2,481.95,446.25,446.25,74.11764654,0
+BNTC.US,D,20181220,000000,456.756,456.756,446.25,450.891,37.352940915,0
+BNTC.US,D,20181221,000000,441.15,459,257.55,357,215.235292611,0
+BNTC.US,D,20181224,000000,283.05,301.614,280.5,291.992,104.411763975,0
+BNTC.US,D,20181226,000000,344.25,344.25,288.15,298.35,79.529411208,0
+BNTC.US,D,20181227,000000,313.65,332.877,306,311.1,29.470588029,0
+BNTC.US,D,20181228,000000,349.35,384.795,334.05,384.795,91.17646995,0
+BNTC.US,D,20181231,000000,382.5,382.5,371.994,382.5,6.235294074,0
+BNTC.US,D,20190102,000000,382.5,382.5,382.5,382.5,12.058823445,0
+BNTC.US,D,20190103,000000,357,380.834,357,380.834,2.35294116,0
+BNTC.US,D,20190104,000000,357,375.615,357,357.612,4.823529378,0
+BNTC.US,D,20190107,000000,359.55,370.515,357,357,18.176470461,0
+BNTC.US,D,20190108,000000,357,380.715,351.9,351.9,11.294117568,0
+BNTC.US,D,20190109,000000,359.55,362.1,359.55,362.1,10.058823459,0
+BNTC.US,D,20190111,000000,380.732,380.732,369.75,369.75,5.8823529,0
+BNTC.US,D,20190114,000000,373.575,373.575,354.45,359.55,11.352941097,0
+BNTC.US,D,20190115,000000,358.785,358.785,357,357,79.41176415,0
+BNTC.US,D,20190116,000000,382.5,395.25,382.5,385.05,8.294117589,0
+BNTC.US,D,20190118,000000,362.1,362.1,362.1,362.1,7.941176415,0
+BNTC.US,D,20190122,000000,363.902,363.902,363.902,363.902,0.705882348,0
+BNTC.US,D,20190123,000000,385.05,386.682,385.05,386.682,2.35294116,0
+BNTC.US,D,20190125,000000,387.6,387.6,354.45,373.235,27.588235101,0
+BNTC.US,D,20190129,000000,355.521,355.521,355.521,355.521,1.941176457,0
+BNTC.US,D,20190201,000000,379.95,379.95,379.95,379.95,3.941176443,0
+BNTC.US,D,20190204,000000,359.55,373.014,359.55,362.1,10.647058749,0
+BNTC.US,D,20190206,000000,369.75,372.3,369.75,372.3,4.470588204,0
+BNTC.US,D,20190207,000000,366.656,369.75,366.656,369.75,14.764705779,0
+BNTC.US,D,20190208,000000,354.824,354.824,354.824,354.824,0.647058819,0
+BNTC.US,D,20190211,000000,367.2,372.3,357,363.29,5.8823529,0
+BNTC.US,D,20190212,000000,355.266,433.5,354.45,433.5,123.647057958,0
+BNTC.US,D,20190213,000000,484.5,612,402.9,459.68,291.529409724,0
+BNTC.US,D,20190214,000000,443.7,469.727,443.7,469.727,6.764705835,0
+BNTC.US,D,20190215,000000,437.121,456.45,437.121,441.15,24.352941006,0
+BNTC.US,D,20190219,000000,438.6,438.6,430.95,430.95,21.76470573,0
+BNTC.US,D,20190220,000000,418.2,433.5,404.906,425.289,26.47058805,0
+BNTC.US,D,20190221,000000,418.2,418.2,397.8,397.8,29.235293913,0
+BNTC.US,D,20190222,000000,413.1,420.75,394.587,420.75,22.705882194,0
+BNTC.US,D,20190225,000000,413.1,453.9,413.1,425.85,77.941175925,0
+BNTC.US,D,20190226,000000,433.5,436.05,420.75,430.95,66.588234828,0
+BNTC.US,D,20190228,000000,461.516,468.843,461.516,461.55,4.11764703,0
+BNTC.US,D,20190301,000000,461.55,532.95,438.804,471.75,147.588234261,0
+BNTC.US,D,20190304,000000,504.9,578.816,504.9,558.45,73.352940663,0
+BNTC.US,D,20190305,000000,545.7,569.738,497.25,512.55,72.529411257,0
+BNTC.US,D,20190306,000000,510,561,510,517.65,26.058823347,0
+BNTC.US,D,20190307,000000,532.95,570.69,510,510,45.588234975,0
+BNTC.US,D,20190308,000000,525.266,525.3,487.05,516.273,14.176470489,0
+BNTC.US,D,20190311,000000,490.773,530.4,487.05,500.888,12.411764619,0
+BNTC.US,D,20190312,000000,533.052,541.62,532.916,532.916,3.705882327,0
+BNTC.US,D,20190313,000000,494.7,528.003,479.4,479.4,3.117647037,0
+BNTC.US,D,20190314,000000,479.4,479.4,479.4,479.4,1.941176457,0
+BNTC.US,D,20190315,000000,471.75,474.3,453.611,464.1,6.411764661,0
+BNTC.US,D,20190318,000000,482.12,484.466,471.75,471.75,15.823529301,0
+BNTC.US,D,20190319,000000,502.316,502.316,502.316,502.316,2.529411747,0
+BNTC.US,D,20190320,000000,504.9,504.9,474.113,504.9,8.411764647,0
+BNTC.US,D,20190321,000000,510,512.55,510,510,29.588235087,0
+BNTC.US,D,20190322,000000,497.25,497.25,497.25,497.25,0.411764703,0
+BNTC.US,D,20190325,000000,461.55,463.488,433.517,459,13.52941167,0
+BNTC.US,D,20190326,000000,451.35,456.824,435.659,442.782,5.117647023,0
+BNTC.US,D,20190327,000000,426.258,456.756,426.258,447.593,17.411764584,0
+BNTC.US,D,20190328,000000,430.95,469.625,430.95,469.625,34.823529168,0
+BNTC.US,D,20190329,000000,453.9,499.8,425.408,499.8,65.999999538,0
+BNTC.US,D,20190401,000000,497.25,499.766,466.463,466.65,20.411764563,0
+BNTC.US,D,20190402,000000,464.117,497.216,464.117,485.01,6.764705835,0
+BNTC.US,D,20190403,000000,487.05,487.05,484.5,484.5,1.235294109,0
+BNTC.US,D,20190404,000000,487.05,497.25,476.85,492.15,4.764705849,0
+BNTC.US,D,20190405,000000,484.5,504.9,471.546,504.9,15.588235185,0
+BNTC.US,D,20190408,000000,520.2,530.4,512.805,530.4,22.882352781,0
+BNTC.US,D,20190409,000000,540.362,555.9,459,555.9,80.58823473,0
+BNTC.US,D,20190410,000000,520.251,548.25,507.45,548.25,27.235293927,0
+BNTC.US,D,20190411,000000,548.25,548.25,548.25,548.25,1.705882341,0
+BNTC.US,D,20190412,000000,512.55,545.615,507.467,523.634,60.823528986,0
+BNTC.US,D,20190415,000000,525.3,525.3,492.15,509.813,38.705882082,0
+BNTC.US,D,20190416,000000,484.5,502.605,455.481,455.481,14.882352837,0
+BNTC.US,D,20190417,000000,484.772,494.7,451.35,461.567,69.941175981,0
+BNTC.US,D,20190418,000000,490.212,490.212,443.7,446.25,5.117647023,0
+BNTC.US,D,20190422,000000,433.5,476.85,433.5,443.7,34.764705639,0
+BNTC.US,D,20190423,000000,448.8,448.8,435.795,446.25,21.999999846,0
+BNTC.US,D,20190424,000000,488.24,488.24,443.955,471.75,47.823529077,0
+BNTC.US,D,20190425,000000,448.8,452.115,440.793,440.793,3.764705856,0
+BNTC.US,D,20190426,000000,453.9,494.7,448.8,489.719,160.529410641,0
+BNTC.US,D,20190429,000000,510,510,479.655,479.757,26.764705695,0
+BNTC.US,D,20190430,000000,474.725,510,474.725,510,4.70588232,0
+BNTC.US,D,20190501,000000,484.517,484.517,484.517,484.517,6.705882306,0
+BNTC.US,D,20190502,000000,517.616,517.616,492.66,492.66,2.176470573,0
+BNTC.US,D,20190503,000000,509.048,510,486.914,486.914,2.764705863,0
+BNTC.US,D,20190506,000000,486.846,492.303,480.675,492.303,4.176470559,0
+BNTC.US,D,20190507,000000,481.95,495.108,481.95,495.108,6.294117603,0
+BNTC.US,D,20190508,000000,492.32,494.7,492.32,494.7,2.35294116,0
+BNTC.US,D,20190509,000000,484.5,484.5,475.728,484.466,16.529411649,0
+BNTC.US,D,20190510,000000,474.3,479.57,474.3,474.3,6.235294074,0
+BNTC.US,D,20190513,000000,471.75,510,471.75,500.463,5.411764668,0
+BNTC.US,D,20190514,000000,488.087,488.087,488.087,488.087,1.588235283,0
+BNTC.US,D,20190515,000000,467.126,502.35,467.126,502.35,2.705882334,0
+BNTC.US,D,20190517,000000,485.078,485.078,471.75,471.75,7.117647009,0
+BNTC.US,D,20190520,000000,466.65,466.65,402.9,438.6,146.941175442,0
+BNTC.US,D,20190521,000000,469.2,469.2,441.15,469.2,18.058823403,0
+BNTC.US,D,20190522,000000,456.45,456.45,438.6,438.6,4.764705849,0
+BNTC.US,D,20190523,000000,438.6,469.2,438.6,438.6,1.588235283,0
+BNTC.US,D,20190524,000000,436.05,441.15,430.95,430.95,40.58823501,0
+BNTC.US,D,20190529,000000,433.16,456.45,430.95,456.45,2.999999979,0
+BNTC.US,D,20190530,000000,441.15,441.15,408,408,13.235294025,0
+BNTC.US,D,20190531,000000,408.68,412.488,408,408,41.352940887,0
+BNTC.US,D,20190603,000000,408.153,436.05,408,408,12.235294032,0
+BNTC.US,D,20190604,000000,400.35,427.346,400.35,427.346,2.411764689,0
+BNTC.US,D,20190605,000000,413.1,454.41,400.35,402.9,82.882352361,0
+BNTC.US,D,20190606,000000,357,367.2,260.1,265.2,401.999997186,0
+BNTC.US,D,20190607,000000,217.022,255,217.022,249.9,59.470587819,0
+BNTC.US,D,20190610,000000,262.65,274.142,254.949,254.949,6.352941132,0
+BNTC.US,D,20190611,000000,247.35,248.625,229.5,229.5,163.705881207,0
+BNTC.US,D,20190612,000000,229.5,229.5,216.75,229.5,8.058823473,0
+BNTC.US,D,20190613,000000,229.5,229.5,209.423,215.679,12.705882264,0
+BNTC.US,D,20190617,000000,222.836,229.466,196.35,205.853,56.647058427,0
+BNTC.US,D,20190618,000000,207.587,222.071,207.587,221.85,9.176470524,0
+BNTC.US,D,20190619,000000,229.5,229.5,204,204,29.705882145,0
+BNTC.US,D,20190620,000000,206.55,226.95,206.55,219.266,15.470588127,0
+BNTC.US,D,20190621,000000,225.93,226.95,204,204,8.764705821,0
+BNTC.US,D,20190624,000000,204,204,178.5,194.48,314.529409563,0
+BNTC.US,D,20190625,000000,191.25,191.25,178.5,178.5,193.294116294,0
+BNTC.US,D,20190626,000000,191.25,196.35,178.5,191.199,786.235288614,0
+BNTC.US,D,20190627,000000,197.523,197.523,180.795,186.66,17.235293997,0
+BNTC.US,D,20190628,000000,183.6,190.995,183.6,190.961,24.470588064,0
+BNTC.US,D,20190702,000000,177.633,183.345,175.95,183.345,11.117646981,0
+BNTC.US,D,20190703,000000,183.345,183.345,179.639,183.345,7.999999944,0
+BNTC.US,D,20190705,000000,204,204,191.25,196.367,127.999999104,0
+BNTC.US,D,20190708,000000,198.9,198.917,187.901,187.935,73.941175953,0
+BNTC.US,D,20190710,000000,188.768,196.095,185.997,188.7,44.294117337,0
+BNTC.US,D,20190711,000000,195.908,195.908,193.8,193.8,7.588235241,0
+BNTC.US,D,20190712,000000,193.766,193.766,193.766,193.766,1.705882341,0
+BNTC.US,D,20190715,000000,183.6,183.6,178.5,182.682,34.70588211,0
+BNTC.US,D,20190716,000000,175.95,178.5,175.95,177.225,95.470587567,0
+BNTC.US,D,20190722,000000,173.145,173.145,171.989,172.754,45.999999678,0
+BNTC.US,D,20190723,000000,170.85,173.145,170.85,173.145,20.705882208,0
+BNTC.US,D,20190724,000000,170.85,170.85,160.676,170.85,26.529411579,0
+BNTC.US,D,20190725,000000,158.865,158.865,127.5,152.363,81.058822962,0
+BNTC.US,D,20190726,000000,153,153,135.839,135.839,72.411764199,0
+BNTC.US,D,20190729,000000,163.2,170.85,142.8,163.2,72.176470083,0
+BNTC.US,D,20190730,000000,168.47,170.051,155.652,168.3,8.529411705,0
+BNTC.US,D,20190731,000000,170.85,307.343,170.85,216.75,4812.235260432,0
+BNTC.US,D,20190801,000000,275.4,275.4,193.8,209.1,618.117642732,0
+BNTC.US,D,20190802,000000,201.45,210.375,193.8,202.487,201.588233883,0
+BNTC.US,D,20190805,000000,188.309,209.1,188.309,203.49,65.823528951,0
+BNTC.US,D,20190806,000000,192.627,209.1,191.25,199.019,217.117645539,0
+BNTC.US,D,20190807,000000,185.419,198.9,170.816,193.8,26.764705695,0
+BNTC.US,D,20190808,000000,188.7,198.9,187.425,198.9,50.058823179,0
+BNTC.US,D,20190809,000000,198.9,198.9,184.875,197.931,7.411764654,0
+BNTC.US,D,20190812,000000,197.931,201.45,194.055,198.9,174.294116427,0
+BNTC.US,D,20190813,000000,191.25,193.8,184.875,186.15,12.176470503,0
+BNTC.US,D,20190814,000000,179.078,188.139,163.2,173.4,28.352940978,0
+BNTC.US,D,20190815,000000,185.64,193.8,185.64,191.25,56.647058427,0
+BNTC.US,D,20190816,000000,190.349,191.25,188.7,191.216,22.35294102,0
+BNTC.US,D,20190819,000000,204,204,191.25,197.625,1.588235283,0
+BNTC.US,D,20190820,000000,195.381,195.381,163.217,175.95,88.999999377,0
+BNTC.US,D,20190821,000000,177.225,181.781,175.95,176.307,21.058823382,0
+BNTC.US,D,20190822,000000,176.834,176.834,175.95,176.205,23.705882187,0
+BNTC.US,D,20190823,000000,187.646,196.35,179.724,180.251,15.117646953,0
+BNTC.US,D,20190826,000000,192.882,198.9,179.333,188.7,38.176470321,0
+BNTC.US,D,20190827,000000,179.367,191.25,179.367,187.425,1.705882341,0
+BNTC.US,D,20190828,000000,175.95,184.467,137.7,173.4,61.588234863,0
+BNTC.US,D,20190830,000000,182.07,183.651,182.036,183.651,1.235294109,0
+BNTC.US,D,20190903,000000,183.6,183.6,178.5,178.5,1.705882341,0
+BNTC.US,D,20190904,000000,178.5,178.5,170.85,170.85,1.235294109,0
+BNTC.US,D,20190905,000000,173.4,173.4,170.085,170.085,3.705882327,0
+BNTC.US,D,20190906,000000,175.355,175.355,165.257,165.257,35.647058574,0
+BNTC.US,D,20190909,000000,165.257,166.991,155.805,155.805,43.52941146,0
+BNTC.US,D,20190910,000000,158.1,166.073,158.1,159.375,9.588235227,0
+BNTC.US,D,20190911,000000,161.084,166.26,150.705,150.731,218.647057293,0
+BNTC.US,D,20190912,000000,158.228,158.228,153.481,154.275,40.117646778,0
+BNTC.US,D,20190913,000000,155.55,155.55,153.026,153.026,27.941176275,0
+BNTC.US,D,20190916,000000,155.55,155.55,151.419,155.55,51.76470552,0
+BNTC.US,D,20190917,000000,155.55,336.6,155.55,234.6,3778.176444141,0
+BNTC.US,D,20190918,000000,234.6,234.6,173.655,209.1,760.764700557,0
+BNTC.US,D,20190919,000000,194.718,300.9,170.85,175.95,2936.588214738,0
+BNTC.US,D,20190920,000000,177.99,226.95,176.324,209.117,758.23528881,0
+BNTC.US,D,20190923,000000,204,216.24,179.044,197.642,538.176466821,0
+BNTC.US,D,20190924,000000,206.567,219.3,204,204.017,235.705880703,0
+BNTC.US,D,20190925,000000,194.769,211.463,191.25,191.658,183.823528125,0
+BNTC.US,D,20190926,000000,201.212,285.447,193.8,204,1772.764693473,0
+BNTC.US,D,20190927,000000,196.35,216.75,196.35,213.809,121.999999146,0
+BNTC.US,D,20190930,000000,179.775,192.78,168.3,181.22,602.176466373,0
+BNTC.US,D,20191001,000000,181.05,186.116,173.944,176.001,194.588233932,0
+BNTC.US,D,20191002,000000,175.95,181.05,175.95,178.432,45.058823214,0
+BNTC.US,D,20191003,000000,181.05,181.05,155.669,172.125,250.529410011,0
+BNTC.US,D,20191004,000000,173.4,178.5,165.75,165.75,142.235293122,0
+BNTC.US,D,20191007,000000,173.4,175.95,168.419,173.4,328.647056523,0
+BNTC.US,D,20191008,000000,175.95,175.95,165.75,173.4,11.705882271,0
+BNTC.US,D,20191009,000000,166.413,173.4,166.022,173.4,8.23529406,0
+BNTC.US,D,20191010,000000,173.4,173.4,160.65,165.75,96.647058147,0
+BNTC.US,D,20191011,000000,170.918,173.264,163.2,163.829,32.176470363,0
+BNTC.US,D,20191014,000000,163.2,172.142,163.2,163.319,36.529411509,0
+BNTC.US,D,20191015,000000,173.366,173.366,163.217,163.523,78.117646512,0
+BNTC.US,D,20191016,000000,168.3,168.3,159.375,167.331,107.823528657,0
+BNTC.US,D,20191017,000000,168.147,173.4,166.855,168.81,60.882352515,0
+BNTC.US,D,20191018,000000,180.557,180.557,168.81,168.827,103.941175743,0
+BNTC.US,D,20191021,000000,173.4,173.4,160.676,161.772,33.941176233,0
+BNTC.US,D,20191022,000000,178.5,178.5,163.2,165.75,141.117646071,0
+BNTC.US,D,20191023,000000,167.484,168.3,161.492,165.75,31.76470566,0
+BNTC.US,D,20191024,000000,160.676,163.523,160.676,162.537,35.705882103,0
+BNTC.US,D,20191025,000000,161.237,168.266,160.676,160.676,8.058823473,0
+BNTC.US,D,20191028,000000,160.676,163.166,160.65,161.925,20.470588092,0
+BNTC.US,D,20191029,000000,160.65,165.75,160.65,163.2,88.764705261,0
+BNTC.US,D,20191030,000000,163.2,165.75,163.2,163.2,17.882352816,0
+BNTC.US,D,20191031,000000,163.2,168.929,163.2,168.929,64.7058819,0
+BNTC.US,D,20191101,000000,168.3,170.85,168.3,168.3,53.117646687,0
+BNTC.US,D,20191104,000000,174.488,174.488,165.75,165.75,116.117646246,0
+BNTC.US,D,20191105,000000,170.34,177.48,165.053,168.3,12.764705793,0
+BNTC.US,D,20191106,000000,169.575,169.575,165.75,166.226,33.235293885,0
+BNTC.US,D,20191107,000000,158.1,168.3,158.1,165.75,60.705881928,0
+BNTC.US,D,20191108,000000,158.891,161.925,158.1,158.1,7.588235241,0
+BNTC.US,D,20191111,000000,159.375,159.375,158.1,158.483,19.588235157,0
+BNTC.US,D,20191112,000000,163.2,168.3,163.2,164.475,137.235293157,0
+BNTC.US,D,20191113,000000,163.2,168.3,160.662,165.75,120.647057979,0
+BNTC.US,D,20191114,000000,165.75,165.75,158.1,163.2,57.588234891,0
+BNTC.US,D,20191115,000000,158.253,160.65,158.1,160.65,74.647058301,0
+BNTC.US,D,20191118,000000,168.3,176.477,145.35,153,503.52940824,0
+BNTC.US,D,20191119,000000,154.275,154.275,151.088,153,288.941174448,0
+BNTC.US,D,20191120,000000,153,163.2,148.92,158.687,2031.588221073,0
+BNTC.US,D,20191121,000000,153,154.261,150.96,150.96,183.705881067,0
+BNTC.US,D,20191122,000000,153,161.67,150.705,153.255,2298.705866262,0
+BNTC.US,D,20191125,000000,157.845,160.14,153.374,158.61,1576.764694845,0
+BNTC.US,D,20191126,000000,153,155.04,148.157,153,300.176468487,0
+BNTC.US,D,20191127,000000,137.7,142.29,105.315,137.445,1829.588222487,0
+BNTC.US,D,20191129,000000,135.915,139.995,135.915,137.445,230.176468977,0
+BNTC.US,D,20191202,000000,139.23,141.27,137.955,140.583,167.941175295,0
+BNTC.US,D,20191203,000000,141.78,155.786,137.7,143.443,740.117641878,0
+BNTC.US,D,20191204,000000,137.955,143.31,137.955,139.995,306.411762561,0
+BNTC.US,D,20191205,000000,140.25,142.545,138.72,138.975,405.941173629,0
+BNTC.US,D,20191206,000000,138.465,138.465,131.325,131.835,303.352939053,0
+BNTC.US,D,20191209,000000,131.835,131.835,127.755,127.755,373.823526795,0
+BNTC.US,D,20191210,000000,126.225,127.41,117.938,122.655,711.823524429,0
+BNTC.US,D,20191211,000000,119.85,127.5,119.85,121.38,783.117641577,0
+BNTC.US,D,20191212,000000,128.015,140.25,128.01,136.213,1437.529401702,0
+BNTC.US,D,20191213,000000,136.298,136.298,122.145,124.338,916.941170052,0
+BNTC.US,D,20191216,000000,129.54,131.325,123.675,123.675,319.117644825,0
+BNTC.US,D,20191217,000000,128.775,128.775,123.675,123.93,548.764702041,0
+BNTC.US,D,20191218,000000,125.715,128.673,118.672,123.906,724.529406693,0
+BNTC.US,D,20191219,000000,127.245,152.235,118.575,118.575,5062.882317501,0
+BNTC.US,D,20191220,000000,120.615,121.253,113.324,113.985,1517.823518787,0
+BNTC.US,D,20191223,000000,112.455,115.26,110.415,112.583,616.882348623,0
+BNTC.US,D,20191224,000000,110.415,111.18,107.865,107.865,465.588232035,0
+BNTC.US,D,20191226,000000,107.865,124.481,107.865,112.455,704.176465659,0
+BNTC.US,D,20191227,000000,113.73,131.837,112.71,116.535,1424.11763709,0
+BNTC.US,D,20191230,000000,117.555,129.54,115.26,119.085,1286.941167462,0
+BNTC.US,D,20191231,000000,120.36,132.6,120.36,130.05,738.294112479,0
+BNTC.US,D,20200102,000000,136.425,136.425,115.005,118.575,4854.999966015,0
+BNTC.US,D,20200103,000000,121.125,126.225,118.575,123.165,446.235290994,0
+BNTC.US,D,20200106,000000,121.125,122.655,116.025,117.555,511.705878771,0
+BNTC.US,D,20200107,000000,116.28,118.575,113.22,115.26,742.411759509,0
+BNTC.US,D,20200108,000000,118.704,133.27,112.455,129.54,2572.705864344,0
+BNTC.US,D,20200109,000000,123.272,127.5,122.4,123.165,421.823526459,0
+BNTC.US,D,20200110,000000,123.503,133.62,123.503,126.48,493.352937723,0
+BNTC.US,D,20200113,000000,127.755,135.502,127.755,131.835,799.117641465,0
+BNTC.US,D,20200114,000000,131.959,136.425,127.24,130.56,282.999998019,0
+BNTC.US,D,20200115,000000,128.236,134.64,125.205,125.824,238.588233624,0
+BNTC.US,D,20200116,000000,127.5,130.56,123.93,130.56,431.352938157,0
+BNTC.US,D,20200117,000000,125.97,138.21,123.942,128.775,2832.823509582,0
+BNTC.US,D,20200121,000000,136.17,136.17,125.205,129.904,441.235291029,0
+BNTC.US,D,20200122,000000,130.05,131.325,117.81,123.42,848.411758767,0
+BNTC.US,D,20200123,000000,123.741,125.717,114.752,118.575,401.17646778,0
+BNTC.US,D,20200124,000000,118.551,118.551,118.551,118.551,8.411764647,0
+BNTC.US,D,20200127,000000,124.95,124.95,118.83,123.002,94.999999335,0
+BNTC.US,D,20200128,000000,124.44,126.225,124.44,126.225,99.41176401,0
+BNTC.US,D,20200129,000000,121.125,121.38,120.105,121.125,67.470587763,0
+BNTC.US,D,20200130,000000,121.89,124.95,114.75,124.95,221.235292569,0
+BNTC.US,D,20200131,000000,121.657,121.657,115.26,116.535,104.470587504,0
+BNTC.US,D,20200203,000000,115.26,121.219,115.26,118.065,243.588233589,0
+BNTC.US,D,20200204,000000,123.616,123.616,112.523,118.218,875.058817404,0
+BNTC.US,D,20200205,000000,125.715,156.822,121.989,130.805,5269.235257233,0
+BNTC.US,D,20200206,000000,133.11,146.387,127.5,136.294,1620.529400421,0
+BNTC.US,D,20200207,000000,131.325,296.055,131.325,189.72,113804.0580269,0
+BNTC.US,D,20200210,000000,168.3,168.3,132.092,141.78,13531.823434689,0
+BNTC.US,D,20200211,000000,134.13,138.742,128.01,133.875,3248.941153728,0
+BNTC.US,D,20200212,000000,140.505,140.505,122.655,126.735,1430.294107635,0
+BNTC.US,D,20200213,000000,126.793,126.793,119.34,124.95,1286.352932172,0
+BNTC.US,D,20200214,000000,123.519,124.052,115.26,121.38,1077.117639519,0
+BNTC.US,D,20200218,000000,121.635,126.225,114.215,123.675,964.7058756,0
+BNTC.US,D,20200219,000000,120.544,138.975,120.544,134.64,4794.999966435,0
+BNTC.US,D,20200220,000000,136.253,147.472,123.165,133.62,2270.352925284,0
+BNTC.US,D,20200221,000000,140.566,140.566,126.225,133.11,702.705877434,0
+BNTC.US,D,20200224,000000,131.325,131.325,121.125,129.285,476.529408429,0
+BNTC.US,D,20200225,000000,120.105,127.5,116.025,120.615,706.411759761,0
+BNTC.US,D,20200226,000000,117.555,119.595,111.18,114.476,585.29411355,0
+BNTC.US,D,20200227,000000,112.455,114.75,104.55,114.75,720.647053779,0
+BNTC.US,D,20200228,000000,110.59,132.597,107.097,132.09,1528.23528342,0
+BNTC.US,D,20200302,000000,132.09,137.095,118.32,122.4,2229.941160861,0
+BNTC.US,D,20200303,000000,125.715,130.178,119.852,125.205,1502.764695363,0
+BNTC.US,D,20200304,000000,127.5,130.815,119.632,130.04,883.117640877,0
+BNTC.US,D,20200305,000000,127.755,132.345,123.165,123.165,595.999995828,0
+BNTC.US,D,20200306,000000,125.588,127.5,122.402,127.5,985.235287221,0
+BNTC.US,D,20200309,000000,123.675,123.675,102,102.51,1307.764696728,0
+BNTC.US,D,20200310,000000,92.565,113.22,92.31,106.08,847.705876419,0
+BNTC.US,D,20200311,000000,107.275,107.275,97.2281,97.665,886.999993791,0
+BNTC.US,D,20200312,000000,93.585,93.585,80.2961,88.74,358.941173958,0
+BNTC.US,D,20200313,000000,89.25,101.235,84.3285,86.955,195.705880983,0
+BNTC.US,D,20200316,000000,84.9167,91.8,70.38,77.265,361.647056292,0
+BNTC.US,D,20200317,000000,84.915,84.915,76.755,76.755,81.941175897,0
+BNTC.US,D,20200318,000000,77.775,83.385,76.5,76.755,332.529409437,0
+BNTC.US,D,20200319,000000,76.755,89.1786,76.755,86.445,750.647053569,0
+BNTC.US,D,20200320,000000,91.545,91.545,76.5,76.5,525.705878673,0
+BNTC.US,D,20200323,000000,76.5,83.13,76.5,80.835,32.764705653,0
+BNTC.US,D,20200324,000000,86.445,87.21,81.7275,81.7275,352.999997529,0
+BNTC.US,D,20200325,000000,81.6,101.745,81.6,88.8675,978.23528727,0
+BNTC.US,D,20200326,000000,85.425,95.625,84.7824,95.625,821.058817782,0
+BNTC.US,D,20200327,000000,87.21,99.45,87.21,98.6969,100.764705177,0
+BNTC.US,D,20200331,000000,101.745,111.69,86.19,100.215,1095.352933509,0
+BNTC.US,D,20200401,000000,99.45,99.45,83.64,88.485,453.823526235,0
+BNTC.US,D,20200402,000000,96.9,102,93.483,94.35,105.941175729,0
+BNTC.US,D,20200403,000000,93.075,93.075,87.2967,87.2967,32.647058595,0
+BNTC.US,D,20200406,000000,87.465,93.84,87.465,89.0307,115.588234485,0
+BNTC.US,D,20200407,000000,96.5481,114.75,93.33,99.9617,320.823527166,0
+BNTC.US,D,20200408,000000,103.275,113.985,103.275,106.59,48.23529378,0
+BNTC.US,D,20200409,000000,119.085,119.085,112.2,112.202,194.294116287,0
+BNTC.US,D,20200413,000000,118.83,118.83,110.859,115.005,91.470587595,0
+BNTC.US,D,20200414,000000,114.75,114.976,99.705,103.148,235.470586587,0
+BNTC.US,D,20200415,000000,94.52,96.9,89.76,92.0601,348.176468151,0
+BNTC.US,D,20200416,000000,93.5,95.625,92.65,92.65,344.352938766,0
+BNTC.US,D,20200417,000000,92.65,171.868,92.65,98.77,12918.588144864,0
+BNTC.US,D,20200420,000000,127.33,272,113.812,222.02,96803.940498843,0
+BNTC.US,D,20200421,000000,213.86,295.62,210.8,240.89,36906.352682832,0
+BNTC.US,D,20200422,000000,240.89,253.63,192.586,208.76,6390.470543502,0
+BNTC.US,D,20200423,000000,208.25,208.337,171.7,182.75,7204.058773101,0
+BNTC.US,D,20200424,000000,182.75,199.191,174.401,185.81,2350.470571782,0
+BNTC.US,D,20200427,000000,185.64,185.64,175.778,182.75,1756.117634766,0
+BNTC.US,D,20200428,000000,182.75,182.75,153.17,166.765,4995.588200325,0
+BNTC.US,D,20200429,000000,170,170,161.67,164.9,1249.764697134,0
+BNTC.US,D,20200430,000000,161.5,161.995,153,154.7,749.529406518,0
+BNTC.US,D,20200501,000000,144.5,152.437,137.532,143.48,669.294112962,0
+BNTC.US,D,20200504,000000,144.905,153,131.75,133.45,1407.235284267,0
+BNTC.US,D,20200505,000000,136,151.3,136,144.5,2850.764685927,0
+BNTC.US,D,20200506,000000,152.32,157.25,145.35,149.09,2609.117628795,0
+BNTC.US,D,20200507,000000,155.89,155.89,136.17,139.91,1126.117639176,0
+BNTC.US,D,20200508,000000,139.23,145.86,137.87,141.95,278.411762757,0
+BNTC.US,D,20200511,000000,144.84,144.84,132.09,139.145,526.882349253,0
+BNTC.US,D,20200512,000000,138.72,155.04,137.87,138.9,3998.999972007,0
+BNTC.US,D,20200513,000000,138.89,158.61,136,145.35,5830.294076835,0
+BNTC.US,D,20200514,000000,148.92,150.425,137.7,142.12,746.529406539,0
+BNTC.US,D,20200515,000000,144.33,144.33,135.32,141.392,462.058820295,0
+BNTC.US,D,20200518,000000,141.78,141.78,131.446,132.6,1423.941166503,0
+BNTC.US,D,20200519,000000,132.6,144.33,132.6,139.4,1168.470580056,0
+BNTC.US,D,20200520,000000,146.03,146.03,126.48,133.79,2326.117630776,0
+BNTC.US,D,20200521,000000,139.029,139.029,121.04,134.128,1624.411753335,0
+BNTC.US,D,20200522,000000,128.35,128.35,122.354,123.93,714.70587735,0
+BNTC.US,D,20200526,000000,119.17,127.5,119,119,883.647052638,0
+BNTC.US,D,20200527,000000,119.17,119.68,111.01,118.49,711.529406784,0
+BNTC.US,D,20200528,000000,119,125.8,119,120.19,802.882347321,0
+BNTC.US,D,20200529,000000,125.118,125.118,117.302,124.1,475.235290791,0
+BNTC.US,D,20200601,000000,126.31,131.92,118.291,127.5,1410.235284246,0
+BNTC.US,D,20200602,000000,130.9,130.9,120.192,126.735,204.176469159,0
+BNTC.US,D,20200603,000000,124.61,129.103,120.7,121.72,1095.411757038,0
+BNTC.US,D,20200604,000000,119.68,124.78,113.072,113.135,733.999994862,0
+BNTC.US,D,20200605,000000,117.885,122.4,114.884,119.17,570.470584242,0
+BNTC.US,D,20200608,000000,116.962,125.29,116.962,123.42,433.764702846,0
+BNTC.US,D,20200609,000000,119.68,125.97,119.68,121.21,221.235292569,0
+BNTC.US,D,20200610,000000,121.21,131.24,120.955,121.21,843.235288215,0
+BNTC.US,D,20200611,000000,119.34,131.24,113.9,115.94,511.470584655,0
+BNTC.US,D,20200612,000000,115.94,132.6,115.94,131.24,3480.823505046,0
+BNTC.US,D,20200615,000000,132.6,144.498,127.5,137.36,1897.176457308,0
+BNTC.US,D,20200616,000000,137.7,143.65,132.6,135.478,1742.764693683,0
+BNTC.US,D,20200617,000000,133.535,136.51,132.09,132.685,359.882350422,0
+BNTC.US,D,20200618,000000,132.828,137.36,129.37,133.45,426.47058525,0
+BNTC.US,D,20200619,000000,129.54,212.84,129.54,141.1,35866.47033717,0
+BNTC.US,D,20200622,000000,153,166.6,145.86,155.89,8212.176413103,0
+BNTC.US,D,20200623,000000,156.57,175.462,149.09,149.77,3013.352920083,0
+BNTC.US,D,20200624,000000,151.81,153.784,144.67,151.81,1400.058813729,0
+BNTC.US,D,20200625,000000,146.37,149.94,141.44,146.54,678.058818783,0
+BNTC.US,D,20200626,000000,142.12,144.867,132.94,138.38,1047.882345606,0
+BNTC.US,D,20200629,000000,143.225,150.28,133.62,135.745,731.117641941,0
+BNTC.US,D,20200630,000000,133.45,138.635,132.26,134.47,400.823526606,0
+BNTC.US,D,20200701,000000,139.23,147.341,125.46,132.6,1096.411757031,0
+BNTC.US,D,20200702,000000,134.13,140.25,128.18,131.24,747.999994764,0
+BNTC.US,D,20200706,000000,132.77,132.77,113.22,119.343,1819.294104912,0
+BNTC.US,D,20200707,000000,121.72,124.95,114.07,118.66,1039.058816256,0
+BNTC.US,D,20200708,000000,126.65,127.5,120.87,124.44,613.470583941,0
+BNTC.US,D,20200709,000000,120.19,126.99,120.19,120.7,447.0588204,0
+BNTC.US,D,20200710,000000,120.7,122.228,116.705,120.615,626.117642676,0
+BNTC.US,D,20200713,000000,122.4,126.506,117.215,117.3,809.117641395,0
+BNTC.US,D,20200714,000000,117.47,128.947,112.88,118.49,595.352937009,0
+BNTC.US,D,20200715,000000,123.42,136,116.96,124.185,1373.176460976,0
+BNTC.US,D,20200716,000000,120.36,132.43,119.962,125.46,338.117644692,0
+BNTC.US,D,20200717,000000,127.67,132.892,122.91,132.6,684.235289328,0
+BNTC.US,D,20200720,000000,134.64,134.64,125.29,129.008,198.705880962,0
+BNTC.US,D,20200721,000000,132.6,135.66,127.672,132.77,541.294113858,0
+BNTC.US,D,20200722,000000,135.83,141.328,129.37,136.255,852.235288152,0
+BNTC.US,D,20200723,000000,137.438,142.63,132.43,135.15,336.058821177,0
+BNTC.US,D,20200724,000000,133.535,133.96,130.052,130.052,120.411763863,0
+BNTC.US,D,20200727,000000,130.902,132.272,130.05,130.9,249.588233547,0
+BNTC.US,D,20200728,000000,130.05,136.787,119.51,121.04,624.764701509,0
+BNTC.US,D,20200729,000000,118.83,130.635,118.83,130.635,337.529409402,0
+BNTC.US,D,20200730,000000,129.03,129.03,118.83,127.5,425.764702902,0
+BNTC.US,D,20200731,000000,123.93,126.912,119,121.38,297.882350856,0
+BNTC.US,D,20200803,000000,121.89,133.62,121.89,131.41,1063.117639617,0
+BNTC.US,D,20200804,000000,126.82,127.245,120.872,123.862,329.117644755,0
+BNTC.US,D,20200805,000000,124.44,132.515,124.44,129.88,336.529409409,0
+BNTC.US,D,20200806,000000,132.26,135.83,130.9,134.47,961.17646386,0
+BNTC.US,D,20200807,000000,132.617,136,132.537,133.45,493.941173013,0
+BNTC.US,D,20200810,000000,136,153,133.45,147.9,5723.5293717,0
+BNTC.US,D,20200811,000000,156.23,156.23,141.355,146.88,1686.647047017,0
+BNTC.US,D,20200812,000000,147.56,152.084,129.2,142.375,616.999995681,0
+BNTC.US,D,20200813,000000,137.87,146.861,137.7,141.27,155.823528321,0
+BNTC.US,D,20200814,000000,152.83,152.83,138.55,139.23,258.470586426,0
+BNTC.US,D,20200817,000000,136,137.53,119.85,125.8,2394.294100887,0
+BNTC.US,D,20200818,000000,130.05,146.2,125.96,134.13,2620.705864008,0
+BNTC.US,D,20200819,000000,136.17,137.87,124.1,125.63,813.117641367,0
+BNTC.US,D,20200820,000000,127.5,131.665,124.27,125.12,395.529408996,0
+BNTC.US,D,20200821,000000,124.44,132.43,124.1,125.63,361.882350408,0
+BNTC.US,D,20200824,000000,124.95,129.2,122.74,124.44,641.588230803,0
+BNTC.US,D,20200825,000000,122.4,125.375,119.85,121.89,797.352935595,0
+BNTC.US,D,20200826,000000,123.25,123.25,119,119,349.941174021,0
+BNTC.US,D,20200827,000000,119,122.74,119,121.04,283.470586251,0
+BNTC.US,D,20200828,000000,121.72,121.72,119,119,71.294117148,0
+BNTC.US,D,20200831,000000,117.3,118.66,114.24,118.33,582.823525332,0
+BNTC.US,D,20200901,000000,114.58,118.32,114.24,115.6,257.470586433,0
+BNTC.US,D,20200902,000000,113.73,116.45,113.56,113.56,212.588233806,0
+BNTC.US,D,20200903,000000,113.56,115.6,113.05,113.39,240.823527726,0
+BNTC.US,D,20200904,000000,114.099,114.099,104.04,111.858,669.647054136,0
+BNTC.US,D,20200908,000000,107.61,107.61,101.49,101.83,179.117645805,0
+BNTC.US,D,20200909,000000,103.615,103.615,90.44,96.22,1476.529401429,0
+BNTC.US,D,20200910,000000,92.65,103.386,92.65,97.4848,304.70588022,0
+BNTC.US,D,20200911,000000,97.41,106.93,93.84,97.665,163.882351794,0
+BNTC.US,D,20200914,000000,95.2,108.12,95.2,97.24,334.882350597,0
+BNTC.US,D,20200915,000000,105.06,105.06,96.05,101.527,483.588231909,0
+BNTC.US,D,20200916,000000,104.975,107.1,97.75,106.08,1025.88234576,0
+BNTC.US,D,20200917,000000,102.077,127.33,99.28,119.85,1909.705868985,0
+BNTC.US,D,20200918,000000,119.85,119.85,101.041,115.09,670.176465897,0
+BNTC.US,D,20200921,000000,108.46,108.46,99.6234,102.002,690.764701047,0
+BNTC.US,D,20200922,000000,102,106.661,97.07,102.881,689.882348112,0
+BNTC.US,D,20200923,000000,103.19,113.56,103.19,104.55,446.823526284,0
+BNTC.US,D,20200924,000000,105.4,113.22,99.8988,105.91,3237.529389102,0
+BNTC.US,D,20200925,000000,109.735,110.14,99.96,100.13,882.058817355,0
+BNTC.US,D,20200928,000000,104.465,104.465,89.93,96.73,896.235287844,0
+BNTC.US,D,20200929,000000,95.54,104.38,95.54,102,851.17646463,0
+BNTC.US,D,20200930,000000,103.853,119,100.854,106.76,1361.411755176,0
+BNTC.US,D,20201001,000000,103.53,105.57,76.67,81.4283,7673.999946282,0
+BNTC.US,D,20201002,000000,49.3,54.4,46.75,51.51,97204.234613688,0
+BNTC.US,D,20201005,000000,53.55,55.25,51.85,54.4,25298.588058204,0
+BNTC.US,D,20201006,000000,53.72,54.06,51.17,52.19,15041.705777061,0
+BNTC.US,D,20201007,000000,53.04,54.2045,51.85,52.87,20467.293974376,0
+BNTC.US,D,20201008,000000,52.7,53.55,49.47,51.85,19386.882217233,0
+BNTC.US,D,20201009,000000,53.04,53.04,51,52.7,9314.588170092,0
+BNTC.US,D,20201012,000000,52.36,52.7,50.7773,51.51,11762.176388253,0
+BNTC.US,D,20201013,000000,51,51.51,48.45,49.81,10293.764633826,0
+BNTC.US,D,20201014,000000,50.15,50.66,48.62,49.3,4661.941143837,0
+BNTC.US,D,20201015,000000,48.45,52.53,48.11,50.66,6110.117604288,0
+BNTC.US,D,20201016,000000,51,51.17,49.3,49.81,5237.64702216,0
+BNTC.US,D,20201019,000000,51,51,48.62,49.47,3634.176445149,0
+BNTC.US,D,20201020,000000,50.32,55.25,49.3,50.83,16104.470475504,0
+BNTC.US,D,20201021,000000,51.85,52.19,49.13,50.15,7978.176414741,0
+BNTC.US,D,20201022,000000,50.32,51.34,48.994,49.81,7295.88230187,0
+BNTC.US,D,20201023,000000,50.235,50.235,47.94,49.3,3256.941153672,0
+BNTC.US,D,20201026,000000,50.49,50.49,47.26,49.3,4199.176441194,0
+BNTC.US,D,20201027,000000,47.94,49.64,46.92,46.92,3478.999975647,0
+BNTC.US,D,20201028,000000,46.92,47.855,44.37,45.475,4401.294086838,0
+BNTC.US,D,20201029,000000,44.54,46.75,44.54,46.75,2178.294102399,0
+BNTC.US,D,20201030,000000,46.75,47.26,44.2,45.73,3549.588210447,0
+BNTC.US,D,20201102,000000,47.43,47.43,43.86,44.37,2454.823512228,0
+BNTC.US,D,20201103,000000,44.2,46.07,43.35,46.07,4562.647026885,0
+BNTC.US,D,20201104,000000,46.41,51,44.2,48.62,4898.23525983,0
+BNTC.US,D,20201105,000000,48.45,50.7314,45.73,47.6,3689.941150641,0
+BNTC.US,D,20201106,000000,46.24,47.6255,45.05,45.73,6185.176427292,0
+BNTC.US,D,20201109,000000,48.875,49.3,47.26,48.79,9636.47052078,0
+BNTC.US,D,20201110,000000,47.6,54.74,47.6,52.7,87050.175861237,0
+BNTC.US,D,20201111,000000,52.7,53.38,48.45,51.17,40547.352657345,0
+BNTC.US,D,20201112,000000,51.85,59.67,46.92,50.32,258184.40995741,0
+BNTC.US,D,20201113,000000,49.13,50.2299,45.9,48.8818,32887.529181552,0
+BNTC.US,D,20201116,000000,48.96,49.2983,45.56,47.26,19982.470448358,0
+BNTC.US,D,20201117,000000,46.75,47.43,45.39,46.75,12109.705797585,0
+BNTC.US,D,20201118,000000,45.05,46.58,44.37,45.56,13900.646961519,0
+BNTC.US,D,20201119,000000,45.9,50.15,42.84,48.45,32179.529186508,0
+BNTC.US,D,20201120,000000,49.64,50.32,46.92,48.96,19062.999866559,0
+BNTC.US,D,20201123,000000,48.96,48.96,46.75,47.43,8359.588176777,0
+BNTC.US,D,20201124,000000,47.94,47.94,45.05,45.73,15070.941070974,0
+BNTC.US,D,20201125,000000,46.41,48.45,45.5617,48.11,12926.588144808,0
+BNTC.US,D,20201127,000000,48.79,52.02,47.8669,49.98,24871.17629649,0
+BNTC.US,D,20201130,000000,49.98,50.83,47.77,50.32,12889.823439183,0
+BNTC.US,D,20201201,000000,50.15,50.15,47.09,48.62,24075.411596178,0
+BNTC.US,D,20201202,000000,48.45,48.5843,47.09,47.94,8253.764648106,0
+BNTC.US,D,20201203,000000,47.43,47.94,47.26,47.6,9627.705814959,0
+BNTC.US,D,20201204,000000,47.6,47.855,46.58,46.92,6109.647016056,0
+BNTC.US,D,20201207,000000,47.26,47.94,45.56,46.58,13721.117551011,0
+BNTC.US,D,20201208,000000,45.56,47.6,45.05,46.92,14433.52931073,0
+BNTC.US,D,20201209,000000,46.92,67.15,46.75,50.66,625973.40738289,0
+BNTC.US,D,20201210,000000,47.94,49.13,44.37,46.92,56302.529017647,0
+BNTC.US,D,20201211,000000,46.92,47.26,45.22,46.07,24369.823358823,0
+BNTC.US,D,20201214,000000,46.58,48.62,45.7606,46.24,14295.588135225,0
+BNTC.US,D,20201215,000000,46.75,50.3098,46.0615,47.0764,29648.529204225,0
+BNTC.US,D,20201216,000000,47.43,47.94,46.24,47.26,7353.941124993,0
+BNTC.US,D,20201217,000000,46.92,49.5414,46.92,48.96,15847.117536129,0
+BNTC.US,D,20201218,000000,48.96,52.6983,48.11,48.11,34856.587991298,0
+BNTC.US,D,20201221,000000,47.6,53.55,47.6,52.7,24190.352771844,0
+BNTC.US,D,20201222,000000,53.21,55.25,51.68,53.72,15455.529303576,0
+BNTC.US,D,20201223,000000,54.4,55.76,52.36,53.21,15484.941068076,0
+BNTC.US,D,20201224,000000,53.55,54.0804,51.34,52.53,7730.235240006,0
+BNTC.US,D,20201228,000000,53.55,54.4,52.3328,53.21,13217.882260416,0
+BNTC.US,D,20201229,000000,53.21,54.23,50.15,50.15,20009.470448169,0
+BNTC.US,D,20201230,000000,52.19,54.06,51.34,54.06,11427.411684714,0
+BNTC.US,D,20201231,000000,54.4,55.08,50.83,51,20510.117503488,0
+BNTC.US,D,20210104,000000,51.85,58.888,51.85,56.78,29932.293908121,0
+BNTC.US,D,20210105,000000,57.63,58.65,54.91,57.97,10515.529338156,0
+BNTC.US,D,20210106,000000,58.65,59.16,53.8798,55.25,17230.470467622,0
+BNTC.US,D,20210107,000000,56.1,61.03,56.1,60.52,10647.352866645,0
+BNTC.US,D,20210108,000000,60.69,61.115,56.95,58.48,9588.705815232,0
+BNTC.US,D,20210111,000000,58.31,59.16,57.375,58.31,7688.529357945,0
+BNTC.US,D,20210112,000000,58.31,62.39,58.055,62.05,13275.176377662,0
+BNTC.US,D,20210113,000000,62.9,63.75,60.35,62.05,8125.941119589,0
+BNTC.US,D,20210114,000000,62.22,62.8456,60.52,62.05,7679.823475653,0
+BNTC.US,D,20210115,000000,62.56,62.9,59.16,60.35,8524.882293267,0
+BNTC.US,D,20210119,000000,60.35,62.5583,59.16,61.71,6266.823485544,0
+BNTC.US,D,20210120,000000,62.22,74.8,61.88,65.96,71692.35243933,0
+BNTC.US,D,20210121,000000,67.66,68.85,64.77,67.66,10742.882277741,0
+BNTC.US,D,20210122,000000,64.94,74.46,64.94,72.76,26412.94099158,0
+BNTC.US,D,20210125,000000,74.63,74.6606,68.51,70.21,17402.470466418,0
+BNTC.US,D,20210126,000000,71.74,92.65,69.19,79.39,165637.88119348,0
+BNTC.US,D,20210127,000000,71.57,75.82,68,68.68,41055.764418492,0
+BNTC.US,D,20210128,000000,70.1352,74.4583,65.28,68.85,16613.058707238,0
+BNTC.US,D,20210129,000000,68.68,71.74,65.654,68.17,17743.117522857,0
+BNTC.US,D,20210201,000000,68,71.23,66.47,70.38,12329.882266632,0
+BNTC.US,D,20210202,000000,71.23,74.29,70.38,70.72,12975.88226211,0
+BNTC.US,D,20210203,000000,71.06,76.16,70.8118,75.31,10938.176394021,0
+BNTC.US,D,20210204,000000,76.33,78.2,71.4,71.4,18308.588107134,0
+BNTC.US,D,20210205,000000,76.33,76.33,72.59,73.95,11634.235212678,0
+BNTC.US,D,20210208,000000,76.1005,79.9,75.82,78.03,29626.999792611,0
+BNTC.US,D,20210209,000000,76.5,81.4283,75.14,80.07,27020.646869679,0
+BNTC.US,D,20210210,000000,85.34,90.3737,77.52,89.08,57261.705481521,0
+BNTC.US,D,20210211,000000,85.85,89.59,81.09,84.32,29562.411557769,0
+BNTC.US,D,20210212,000000,82.195,89.25,81.09,84.15,16854.941058486,0
+BNTC.US,D,20210216,000000,88.4,96.39,85,90.27,28760.58803397,0
+BNTC.US,D,20210217,000000,90.27,91.46,83.3,87.89,21687.293965836,0
+BNTC.US,D,20210218,000000,85.68,87.38,73.78,82.45,20345.29397523,0
+BNTC.US,D,20210219,000000,80.75,82.8648,72.42,73.78,36556.587979398,0
+BNTC.US,D,20210222,000000,73.95,79.05,70.72,72.59,20658.646914213,0
+BNTC.US,D,20210223,000000,63.75,63.75,63.24,63.75,45515.764387272,0
+BNTC.US,D,20210224,000000,65.28,72.59,62.9,67.32,53860.58785827,0
+BNTC.US,D,20210225,000000,66.3,67.15,58.65,59.585,29134.235090178,0
+BNTC.US,D,20210226,000000,59.67,61.4329,51.85,53.55,26003.882170914,0
+BNTC.US,D,20210301,000000,55.42,56.44,48.62,49.64,31175.999781768,0
+BNTC.US,D,20210302,000000,50.49,55.0885,50.15,52.7,24493.823357955,0
+BNTC.US,D,20210303,000000,53.55,54.4,49.47,49.47,11690.058741699,0
+BNTC.US,D,20210304,000000,49.81,51.34,42.84,44.03,26034.470405994,0
+BNTC.US,D,20210305,000000,45.9,48.28,39.1,46.75,22601.646900612,0
+BNTC.US,D,20210308,000000,48.96,49.81,46.58,47.43,11730.117564948,0
+BNTC.US,D,20210309,000000,48.45,52.7,47.26,51.85,13581.17637552,0
+BNTC.US,D,20210310,000000,54.23,55.93,53.04,54.4,14882.529307587,0
+BNTC.US,D,20210311,000000,55.25,58.65,53.72,56.61,11227.05874494,0
+BNTC.US,D,20210312,000000,57.97,57.97,53.397,55.93,12634.764617439,0
+BNTC.US,D,20210315,000000,56.1,57.29,54.23,55.42,6054.588192912,0
+BNTC.US,D,20210316,000000,56.1,58.48,51.17,52.19,7420.235242176,0
+BNTC.US,D,20210317,000000,51.17,56.27,48.45,55.76,7182.235243842,0
+BNTC.US,D,20210318,000000,55.08,55.7583,51,53.55,7731.588181173,0
+BNTC.US,D,20210319,000000,54.06,55.93,53.55,55.93,5663.52937212,0
+BNTC.US,D,20210322,000000,57.12,57.12,53.72,54.23,64109.293668882,0
+BNTC.US,D,20210323,000000,117.3,178.33,89.93,157.42,7329101.3016375,0
+BNTC.US,D,20210324,000000,115.6,122.74,87.21,92.14,621934.05446999,0
+BNTC.US,D,20210325,000000,81.94,98.43,78.54,94.69,211779.99851754,0
+BNTC.US,D,20210326,000000,92.48,97.75,85.3757,87.04,86534.469982494,0
+BNTC.US,D,20210329,000000,87.04,89.505,72.42,72.93,59453.234877945,0
+BNTC.US,D,20210330,000000,70.1267,78.54,70.1267,73.1,51714.11728506,0
+BNTC.US,D,20210331,000000,74.12,99.28,72.76,87.89,165690.29295781,0
+BNTC.US,D,20210401,000000,91.8,98.77,83.64,98.77,247256.52768097,0
+BNTC.US,D,20210405,000000,96.1928,97.07,87.04,89.76,52702.94080755,0
+BNTC.US,D,20210406,000000,87.72,89.08,82.45,83.64,47207.293787196,0
+BNTC.US,D,20210407,000000,83.47,83.81,75.14,77.52,32656.705653756,0
+BNTC.US,D,20210408,000000,78.88,85,76.84,83.64,18600.235163916,0
+BNTC.US,D,20210409,000000,81.94,87.89,79.3135,84.49,22760.705723028,0
+BNTC.US,D,20210412,000000,83.64,84.32,76.16,82.45,29999.588025297,0
+BNTC.US,D,20210413,000000,81.94,84.32,79.56,83.3,14029.705784145,0
+BNTC.US,D,20210414,000000,83.3,91.6266,81.26,88.57,28783.588033809,0
+BNTC.US,D,20210415,000000,89.93,90.78,79.9,80.58,16308.117532902,0
+BNTC.US,D,20210416,000000,84.0854,84.0854,76.5,78.88,14985.764600982,0
+BNTC.US,D,20210419,000000,77.35,80.07,74.97,79.39,5826.117606276,0
+BNTC.US,D,20210420,000000,78.71,79.05,73.1,75.48,11221.17639204,0
+BNTC.US,D,20210421,000000,73.3618,81.6,73.1034,80.58,9876.529342629,0
+BNTC.US,D,20210422,000000,80.24,87.55,78.71,85.85,17715.764581872,0
+BNTC.US,D,20210423,000000,84.15,97.75,83.3,97.75,34913.646814428,0
+BNTC.US,D,20210426,000000,99.45,99.62,89.08,95.03,15707.823419457,0
+BNTC.US,D,20210427,000000,95.03,95.88,92.2947,93.16,22892.117486814,0
+BNTC.US,D,20210428,000000,71.57,73.95,69.19,73.95,133858.99906299,0
+BNTC.US,D,20210429,000000,73.78,73.78,70.72,72.25,27665.117453403,0
+BNTC.US,D,20210430,000000,71.06,73.95,70.55,72.59,12343.823443005,0
+BNTC.US,D,20210503,000000,72.59,73.78,68.935,69.19,18902.470455918,0
+BNTC.US,D,20210504,000000,69.19,70.4582,65.11,70.21,20078.764565331,0
+BNTC.US,D,20210505,000000,69.7,75.31,66.81,72.42,25713.293937654,0
+BNTC.US,D,20210506,000000,72.42,72.42,67.49,70.89,8071.76464938,0
+BNTC.US,D,20210507,000000,71.06,73.95,71.06,71.74,7933.882297404,0
+BNTC.US,D,20210510,000000,72.76,77.35,71.4,76.33,21676.764554145,0
+BNTC.US,D,20210511,000000,74.8,77.69,71.06,73.95,20373.588092679,0
+BNTC.US,D,20210512,000000,74.3546,76.84,71.06,73.95,76387.822994697,0
+BNTC.US,D,20210513,000000,80.24,99.62,74.29,79.73,506391.05527879,0
+BNTC.US,D,20210514,000000,78.71,79.7283,72.42,76.5,27689.470394409,0
+BNTC.US,D,20210517,000000,74.97,77.86,69.87,72.25,17264.235173268,0
+BNTC.US,D,20210518,000000,72.42,76.84,70.55,74.97,8176.294060413,0
+BNTC.US,D,20210519,000000,73.61,79.05,72.25,75.48,4393.294086894,0
+BNTC.US,D,20210520,000000,75.31,75.99,72.76,74.63,5170.764669687,0
+BNTC.US,D,20210521,000000,74.8,79.05,74.8,79.05,6539.99995422,0
+BNTC.US,D,20210524,000000,78.2,81.209,75.48,76.16,8240.882295255,0
+BNTC.US,D,20210525,000000,77.35,77.52,73.44,74.46,4049.352912831,0
+BNTC.US,D,20210526,000000,75.14,78.0283,74.97,75.82,6230.235250506,0
+BNTC.US,D,20210527,000000,76.5,78.37,75.31,76.84,5267.529374892,0
+BNTC.US,D,20210528,000000,76.84,81.77,76.6904,80.07,9286.588170288,0
+BNTC.US,D,20210601,000000,78.71,84.15,78.54,79.9,12077.882268396,0
+BNTC.US,D,20210602,000000,80.07,82.28,78.71,81.26,3775.823502981,0
+BNTC.US,D,20210603,000000,80.24,81.77,76.5,79.9,6671.470541535,0
+BNTC.US,D,20210604,000000,79.56,81.09,77.69,78.37,2690.176451757,0
+BNTC.US,D,20210607,000000,78.37,84.83,77.4078,82.62,10069.823458923,0
+BNTC.US,D,20210608,000000,82.28,84.66,79.6382,83.98,5232.35290455,0
+BNTC.US,D,20210609,000000,82.96,86.19,82.535,82.62,4899.352906881,0
+BNTC.US,D,20210610,000000,83.81,83.98,79.917,82.11,3241.117624371,0
+BNTC.US,D,20210611,000000,81.226,82.0318,78.88,80.07,4429.529380758,0
+BNTC.US,D,20210614,000000,77.86,81.77,77.86,79.9,3968.647031043,0
+BNTC.US,D,20210615,000000,79.9,80.41,73.1,74.8,6158.117603952,0
+BNTC.US,D,20210616,000000,74.46,76.16,73.1,74.29,4232.94114684,0
+BNTC.US,D,20210617,000000,73.95,82.45,71.06,71.91,20654.352796596,0
+BNTC.US,D,20210618,000000,72.08,75.48,66.5924,66.98,12883.294027464,0
+BNTC.US,D,20210621,000000,68.17,73.78,68,72.76,9169.235229933,0
+BNTC.US,D,20210622,000000,71.23,75.82,71.23,71.74,3547.882328106,0
+BNTC.US,D,20210623,000000,71.23,73.61,70.6299,72.76,2575.588217265,0
+BNTC.US,D,20210624,000000,72.42,74.8289,69.5895,70.21,5197.64702244,0
+BNTC.US,D,20210625,000000,70.04,70.72,68,70.04,7939.705826775,0
+BNTC.US,D,20210628,000000,69.19,74.12,69.19,73.525,9494.1175806,0
+BNTC.US,D,20210629,000000,72.6019,74.63,69.8717,74.63,6491.117601621,0
+BNTC.US,D,20210630,000000,73.78,73.78,71.4986,72.25,4171.17644139,0
+BNTC.US,D,20210701,000000,72.25,73.78,69.1407,71.91,6279.529367808,0
+BNTC.US,D,20210702,000000,71.74,71.74,67.32,68.85,5673.411724992,0
+BNTC.US,D,20210706,000000,69.02,69.02,63.92,64.6,8274.882295017,0
+BNTC.US,D,20210707,000000,65.28,65.96,61.7117,65.28,4477.05879219,0
+BNTC.US,D,20210708,000000,62.56,66.13,60.8719,66.13,2909.647038456,0
+BNTC.US,D,20210709,000000,66.13,67.66,65.1117,66.81,1909.176457224,0
+BNTC.US,D,20210712,000000,66.64,67.83,65.5724,67.83,964.058816781,0
+BNTC.US,D,20210713,000000,67.49,72.59,65.3021,71.06,7394.823477648,0
+BNTC.US,D,20210714,000000,70.55,70.55,65.45,68,5752.117606794,0
+BNTC.US,D,20210715,000000,66.98,66.98,63.41,64.6,2994.70586139,0
+BNTC.US,D,20210716,000000,64.09,65.96,62.9731,63.24,2439.117629985,0
+BNTC.US,D,20210719,000000,61.37,66.2983,58.14,60.69,8755.941115179,0
+BNTC.US,D,20210720,000000,60.86,64.0883,60.86,61.54,1144.176462579,0
+BNTC.US,D,20210721,000000,61.2,70.89,61.2,65.45,15421.823421459,0
+BNTC.US,D,20210722,000000,64.77,68.68,62.2285,65.96,10590.999925863,0
+BNTC.US,D,20210723,000000,64.09,66.47,62.9017,64.09,3558.647033913,0
+BNTC.US,D,20210726,000000,63.24,67.49,63.24,64.26,7704.411710775,0
+BNTC.US,D,20210727,000000,65.45,67.15,59.6989,63.24,13594.1175519,0
+BNTC.US,D,20210728,000000,62.73,67.3183,60.18,62.39,11459.588155077,0
+BNTC.US,D,20210729,000000,62.5804,64.26,61.37,62.22,6879.176422434,0
+BNTC.US,D,20210730,000000,61.2,62.22,59.415,59.5,7139.235244143,0
+BNTC.US,D,20210802,000000,58.82,61.88,58.82,59.33,6561.941130537,0
+BNTC.US,D,20210803,000000,60.18,60.86,58.48,60.35,6589.352895051,0
+BNTC.US,D,20210804,000000,60.86,61.88,58.65,60.35,5153.588199219,0
+BNTC.US,D,20210805,000000,61.2,62.8898,58.9084,61.54,4440.647027739,0
+BNTC.US,D,20210806,000000,64.43,65.62,61.37,65.62,7187.705832039,0
+BNTC.US,D,20210809,000000,64.94,66.64,63.7517,65.79,1671.470576535,0
+BNTC.US,D,20210810,000000,65.79,67.32,64.6,66.3,3673.058797818,0
+BNTC.US,D,20210811,000000,65.96,66.98,64.94,66.81,2107.117632309,0
+BNTC.US,D,20210812,000000,66.81,67.32,65.6217,67.32,1374.647049201,0
+BNTC.US,D,20210813,000000,67.66,68,66.4445,67.49,1242.705873654,0
+BNTC.US,D,20210816,000000,67.83,67.83,64.09,66.3,734.470583094,0
+BNTC.US,D,20210817,000000,66.3,67.83,63.8452,66.81,2855.29409766,0
+BNTC.US,D,20210818,000000,66.98,72.76,65.178,69.87,14646.705779826,0
+BNTC.US,D,20210819,000000,70.04,70.2151,65.79,67.66,2258.882337129,0
+BNTC.US,D,20210820,000000,68.34,69.36,64.1138,66.64,3303.352918053,0
+BNTC.US,D,20210823,000000,65.96,72.25,64.6,71.06,20032.293977421,0
+BNTC.US,D,20210824,000000,72.08,72.4268,67.49,70.55,4208.705852892,0
+BNTC.US,D,20210825,000000,70.21,71.91,69.36,70.21,1710.882340965,0
+BNTC.US,D,20210826,000000,69.87,72.59,68.867,70.38,1548.941165628,0
+BNTC.US,D,20210827,000000,70.04,71.06,68,68.17,1135.117639113,0
+BNTC.US,D,20210830,000000,70.04,76.33,67.15,72.42,8029.176414384,0
+BNTC.US,D,20210831,000000,70.55,73.1,66.4717,67.32,22832.293957821,0
+BNTC.US,D,20210901,000000,67.32,69.53,65.96,67.66,6395.647014054,0
+BNTC.US,D,20210902,000000,67.32,68,65.45,67.15,4011.352913097,0
+BNTC.US,D,20210903,000000,67.32,68.51,65.28,66.81,6830.058775719,0
+BNTC.US,D,20210907,000000,65.79,67.83,64.6,66.47,8875.235231991,0
+BNTC.US,D,20210908,000000,65.45,66.98,61.54,64.26,10698.82345452,0
+BNTC.US,D,20210909,000000,63.58,65.28,61.37,63.75,3105.29409591,0
+BNTC.US,D,20210910,000000,64.94,67.32,64.175,67.15,2597.529393582,0
+BNTC.US,D,20210913,000000,66.98,66.98,65.535,66.3,5070.764670387,0
+BNTC.US,D,20210914,000000,65.2018,66.385,64.6,65.96,1668.470576556,0
+BNTC.US,D,20210915,000000,66.13,66.64,63.41,65.96,1732.411752579,0
+BNTC.US,D,20210916,000000,66.13,66.4309,62.9,64.43,1813.705869657,0
+BNTC.US,D,20210917,000000,63.92,69.19,63.92,69.19,7086.764656275,0
+BNTC.US,D,20210920,000000,66.81,69.19,62.39,63.75,1325.529402486,0
+BNTC.US,D,20210921,000000,63.24,65.79,63.07,63.58,6558.058777623,0
+BNTC.US,D,20210922,000000,64.43,81.2583,62.7521,69.19,271710.70398038,0
+BNTC.US,D,20210923,000000,66.13,68.3383,63.75,65.79,18234.646931181,0
+BNTC.US,D,20210924,000000,66.3,67.9405,64.09,65.79,4945.176435972,0
+BNTC.US,D,20210927,000000,65.11,65.45,61.54,62.73,3870.058796439,0
+BNTC.US,D,20210928,000000,62.2387,62.2387,60.35,61.2,2514.882335337,0
+BNTC.US,D,20210929,000000,61.37,61.7083,59.5,59.5,4449.764674734,0
+BNTC.US,D,20210930,000000,60.35,61.2,58.65,60.69,991.352934237,0
+BNTC.US,D,20211001,000000,62.73,62.73,58.65,60.18,2332.882336611,0
+BNTC.US,D,20211004,000000,60.69,62.05,58.14,58.31,3617.05879821,0
+BNTC.US,D,20211005,000000,58.31,60.69,56.61,59.33,4999.058788536,0
+BNTC.US,D,20211006,000000,59.16,59.16,57.63,58.48,922.94117001,0
+BNTC.US,D,20211007,000000,58.48,60.18,56.44,60.18,1135.470580287,0
+BNTC.US,D,20211008,000000,60.18,62.73,59.0138,61.88,2438.941159398,0
+BNTC.US,D,20211011,000000,60.69,61.88,60.01,60.01,2823.588215529,0
+BNTC.US,D,20211012,000000,60.707,65.4483,59.1617,60.69,7188.999949677,0
+BNTC.US,D,20211013,000000,59.84,63.58,59.5,62.56,1602.588224076,0
+BNTC.US,D,20211014,000000,62.22,63.24,60.86,60.86,686.352936372,0
+BNTC.US,D,20211015,000000,60.52,63.75,60.4894,61.03,1603.470577011,0
+BNTC.US,D,20211018,000000,61.54,62.56,60.35,61.2,466.176467325,0
+BNTC.US,D,20211019,000000,60.69,63.75,59.84,62.56,2151.882337878,0
+BNTC.US,D,20211020,000000,63.036,64.09,60.35,60.69,2774.294098227,0
+BNTC.US,D,20211021,000000,61.37,63.41,61.2,63.24,2059.470573819,0
+BNTC.US,D,20211022,000000,61.37,62.9,60.18,60.18,2129.705867445,0
+BNTC.US,D,20211025,000000,61.0555,64.6,61.0555,61.54,3851.352914217,0
+BNTC.US,D,20211026,000000,61.2,62.0585,60.18,61.54,701.941171557,0
+BNTC.US,D,20211027,000000,60.86,63.58,59.9454,62.73,1080.294110085,0
+BNTC.US,D,20211028,000000,64.09,65.28,62.3917,63.41,947.764699248,0
+BNTC.US,D,20211029,000000,62.9,63.24,61.2,62.22,465.352937919,0
+BNTC.US,D,20211101,000000,60.52,66.3,60.3517,64.09,3327.941153175,0
+BNTC.US,D,20211102,000000,64.26,65.79,61.88,63.92,1845.764692962,0
+BNTC.US,D,20211103,000000,63.07,64.26,60.52,60.52,1431.941166447,0
+BNTC.US,D,20211104,000000,62.05,63.24,61.71,62.73,289.294115622,0
+BNTC.US,D,20211105,000000,62.22,64.2328,61.2,61.37,991.823522469,0
+BNTC.US,D,20211108,000000,60.86,62.73,60.52,61.03,911.411758326,0
+BNTC.US,D,20211109,000000,61.37,61.37,59.5,60.01,888.294111429,0
+BNTC.US,D,20211110,000000,59.16,62.22,57.8,57.97,1281.647049852,0
+BNTC.US,D,20211111,000000,58.48,59.33,57.12,58.65,1238.647050153,0
+BNTC.US,D,20211112,000000,59.33,59.67,58.14,58.82,910.470581862,0
+BNTC.US,D,20211115,000000,58.31,60.69,58.14,58.48,3455.588211105,0
+BNTC.US,D,20211116,000000,58.48,58.99,57.1064,58.31,1082.411757129,0
+BNTC.US,D,20211117,000000,58.31,58.82,56.1,57.97,3524.176445919,0
+BNTC.US,D,20211118,000000,57.46,58.48,53.38,53.72,3318.999976767,0
+BNTC.US,D,20211119,000000,55.93,55.93,53.21,54.4,1129.941168561,0
+BNTC.US,D,20211122,000000,55.42,55.42,53.38,53.89,776.823523974,0
+BNTC.US,D,20211123,000000,54.4,56.78,49.3,51,2841.999980106,0
+BNTC.US,D,20211124,000000,50.49,55.25,49.98,55.25,7306.117595916,0
+BNTC.US,D,20211126,000000,54.4,56.1,53.72,55.25,443.823526305,0
+BNTC.US,D,20211129,000000,52.7,56.1,51.85,54.06,1582.882341861,0
+BNTC.US,D,20211130,000000,52.87,52.87,49.81,52.02,1641.941164977,0
+BNTC.US,D,20211201,000000,51.85,54.23,49.98,52.53,1083.941168883,0
+BNTC.US,D,20211202,000000,50.83,55.08,45.764,50.66,6608.941130208,0
+BNTC.US,D,20211203,000000,51.51,51.51,48.4415,50.15,1902.588221976,0
+BNTC.US,D,20211206,000000,49.98,49.98,46.58,47.94,4861.999965966,0
+BNTC.US,D,20211207,000000,47.26,53.04,47.26,50.66,3171.117624861,0
+BNTC.US,D,20211208,000000,48.4228,54.23,48.4228,50.83,2314.823513208,0
+BNTC.US,D,20211209,000000,50.15,52.7,49.725,51.68,791.411759166,0
+BNTC.US,D,20211210,000000,55.42,56.1,51.85,54.91,6043.588192989,0
+BNTC.US,D,20211213,000000,55.76,55.76,52.87,52.87,1123.5294039,0
+BNTC.US,D,20211214,000000,52.7,52.87,48.45,50.49,1278.999991047,0
+BNTC.US,D,20211215,000000,51,51,47.77,49.13,2218.999984467,0
+BNTC.US,D,20211216,000000,50.83,50.83,46.6854,47.94,2492.999982549,0
+BNTC.US,D,20211217,000000,48.11,50.49,46.41,46.92,2948.647038183,0
+BNTC.US,D,20211220,000000,47.6017,50.7892,46.24,48.11,1469.294107362,0
+BNTC.US,D,20211221,000000,47.43,48.96,46.07,46.07,2902.764685563,0
+BNTC.US,D,20211222,000000,45.56,47.77,45.05,46.07,6844.235246208,0
+BNTC.US,D,20211223,000000,46.087,50.66,45.73,50.66,4459.941145251,0
+BNTC.US,D,20211227,000000,48.62,50.15,47.09,47.09,2320.352924934,0
+BNTC.US,D,20211228,000000,48.79,49.3,45.934,47.43,2597.117628879,0
+BNTC.US,D,20211229,000000,46.75,47.6,44.2,45.22,4382.470557558,0
+BNTC.US,D,20211230,000000,45.22,47.26,44.71,45.9,3847.470561303,0
+BNTC.US,D,20211231,000000,44.54,46.58,44.54,44.54,1488.352930758,0
+BNTC.US,D,20220103,000000,45.22,48.7679,45.22,46.58,1353.470578761,0
+BNTC.US,D,20220104,000000,49.3,49.3,45.05,45.9,760.352935854,0
+BNTC.US,D,20220105,000000,47.43,47.43,40.97,41.65,2156.529396669,0
+BNTC.US,D,20220106,000000,41.3083,44.54,41.0125,42.33,1676.235282384,0
+BNTC.US,D,20220107,000000,42.33,43.0559,40.12,41.82,1998.529397775,0
+BNTC.US,D,20220110,000000,40.46,43.35,39.6559,42.67,4597.999967814,0
+BNTC.US,D,20220111,000000,43.01,46.9761,43.01,45.05,2044.588220982,0
+BNTC.US,D,20220112,000000,45.22,49.7539,45.22,46.24,2859.235274103,0
+BNTC.US,D,20220113,000000,45.5617,46.58,45.0517,45.7113,662.176465953,0
+BNTC.US,D,20220114,000000,43.18,45.9,42.67,43.52,1000.58822829,0
+BNTC.US,D,20220118,000000,40.12,41.31,39.8072,40.63,2894.823509148,0
+BNTC.US,D,20220119,000000,40.8,44.8783,40.8,43.69,3775.176444162,0
+BNTC.US,D,20220120,000000,42.84,43.18,40.8,40.97,1467.764695608,0
+BNTC.US,D,20220121,000000,41.48,43.1596,40.8,42.33,1264.529402913,0
+BNTC.US,D,20220124,000000,42.5,42.5,38.76,41.48,3017.764684758,0
+BNTC.US,D,20220125,000000,40.29,42.16,39.61,41.14,984.11764017,0
+BNTC.US,D,20220126,000000,41.735,43.01,41.31,41.8183,1178.176462341,0
+BNTC.US,D,20220127,000000,42.84,47.4283,42.16,42.67,1333.058814198,0
+BNTC.US,D,20220128,000000,40.8,42.33,39.525,41.99,2114.823514608,0
+BNTC.US,D,20220131,000000,39.95,43.86,39.44,41.65,807.64705317,0
+BNTC.US,D,20220201,000000,42.16,46.41,42.16,46.41,637.294113186,0
+BNTC.US,D,20220202,000000,46.58,47.6,45.05,47.43,841.529405874,0
+BNTC.US,D,20220203,000000,45.05,47.2141,43.52,44.03,3375.29409402,0
+BNTC.US,D,20220204,000000,43.01,46.41,42.6309,45.22,1137.588227331,0
+BNTC.US,D,20220207,000000,45.05,46.75,45.05,46.24,1300.294108545,0
+BNTC.US,D,20220208,000000,47.26,48.45,46.41,48.28,1618.529400435,0
+BNTC.US,D,20220209,000000,48.195,50.9014,47.7717,50.32,1155.941168379,0
+BNTC.US,D,20220210,000000,49.3,51.85,47.77,48.79,738.764700711,0
+BNTC.US,D,20220211,000000,48.2715,49.64,48.2018,49.47,150.764704827,0
+BNTC.US,D,20220214,000000,47.77,47.77,44.8817,47.09,1305.352932039,0
+BNTC.US,D,20220215,000000,47.6,47.6,45.22,46.07,1279.117638105,0
+BNTC.US,D,20220216,000000,45.305,46.07,44.71,45.679,356.47058574,0
+BNTC.US,D,20220217,000000,49.3,49.3,43.1817,44.03,1061.705874921,0
+BNTC.US,D,20220218,000000,44.03,44.71,43.01,43.35,356.764703385,0
+BNTC.US,D,20220222,000000,41.565,43.18,40.8,43.095,559.882349022,0
+BNTC.US,D,20220223,000000,42.5,45.3883,39.6134,41.65,629.941172061,0
+BNTC.US,D,20220224,000000,39.95,40.8,38.76,40.29,1385.705872653,0
+BNTC.US,D,20220225,000000,39.916,40.8,39.916,39.95,319.294115412,0
+BNTC.US,D,20220228,000000,38.25,39.95,35.7,39.44,3306.235270974,0
+BNTC.US,D,20220301,000000,38.5917,40.8,38.5917,40.46,855.823523421,0
+BNTC.US,D,20220302,000000,40.29,43.35,39.95,41.65,3446.823505284,0
+BNTC.US,D,20220303,000000,41.31,41.48,40.12,40.29,284.70588036,0
+BNTC.US,D,20220304,000000,38.76,40.8,36.72,37.57,2012.647044735,0
+BNTC.US,D,20220307,000000,38.25,38.25,32.3,33.32,3400.411740903,0
+BNTC.US,D,20220308,000000,33.15,36.89,33.15,35.445,1164.941168316,0
+BNTC.US,D,20220309,000000,35.8717,37.74,35.8717,37.74,2364.176454039,0
+BNTC.US,D,20220310,000000,36.72,41.6483,35.8734,39.3652,585.470584137,0
+BNTC.US,D,20220311,000000,38.42,39.95,37.7553,39.95,384.764703189,0
+BNTC.US,D,20220314,000000,36.805,36.8883,33.66,34,1122.235286262,0
+BNTC.US,D,20220315,000000,37.145,38.1395,35.19,35.19,908.058817173,0
+BNTC.US,D,20220316,000000,35.1883,36.55,34.85,36.04,1242.176461893,0
+BNTC.US,D,20220317,000000,34.85,35.7,34.17,34.68,767.999994624,0
+BNTC.US,D,20220318,000000,33.83,36.21,33.83,36.04,2240.647043139,0
+BNTC.US,D,20220321,000000,36.38,36.72,34.85,36.21,2905.235273781,0
+BNTC.US,D,20220322,000000,35.7,39.1,35.53,38.4625,4245.411734988,0
+BNTC.US,D,20220323,000000,36.89,38.08,34,35.53,2437.705865289,0
+BNTC.US,D,20220324,000000,35.19,37.57,35.19,36.72,763.117641717,0
+BNTC.US,D,20220325,000000,34.68,36.04,34.68,35.36,668.058818853,0
+BNTC.US,D,20220328,000000,35.36,37.23,34.85,35.87,1066.705874886,0
+BNTC.US,D,20220329,000000,35.8734,37.5717,35.3617,36.55,788.882347419,0
+BNTC.US,D,20220330,000000,37.3966,37.3966,36.9529,37.06,99.352940481,0
+BNTC.US,D,20220331,000000,38.42,40.8,37.4,39.695,3913.941149073,0
+BNTC.US,D,20220401,000000,38.76,40.1268,37.4,38.76,2138.352926208,0
+BNTC.US,D,20220404,000000,38.42,39.27,37.91,38.845,543.823525605,0
+BNTC.US,D,20220405,000000,37.91,38.6937,36.89,36.89,877.117640919,0
+BNTC.US,D,20220406,000000,35.7,36.5211,35.53,35.7,584.764701789,0
+BNTC.US,D,20220407,000000,35.87,35.8717,34.85,34.85,1508.294107089,0
+BNTC.US,D,20220408,000000,35.87,36.04,35.19,35.87,132.058822605,0
+BNTC.US,D,20220411,000000,35.615,35.87,33.66,34,3298.882329849,0
+BNTC.US,D,20220412,000000,34.17,34.935,34.17,34.17,624.647054451,0
+BNTC.US,D,20220413,000000,34.5083,35.19,33.83,34,807.999994344,0
+BNTC.US,D,20220414,000000,33.8385,33.9745,33.745,33.9745,209.294116182,0
+BNTC.US,D,20220418,000000,35.19,35.19,33.32,34.51,523.235290455,0
+BNTC.US,D,20220419,000000,33.83,34.3196,33.83,34.17,245.88235122,0
+BNTC.US,D,20220420,000000,33.8504,33.8504,33.3438,33.66,326.117644776,0
+BNTC.US,D,20220421,000000,34.17,34.85,33.15,33.405,2263.235278275,0
+BNTC.US,D,20220422,000000,33.1602,33.66,33.15,33.32,508.82352585,0
+BNTC.US,D,20220425,000000,33.32,33.32,32.81,33.15,201.235292709,0
+BNTC.US,D,20220426,000000,33.4883,33.49,32.13,32.13,2465.647041564,0
+BNTC.US,D,20220427,000000,32.13,32.7624,29.75,30.3671,1758.23528181,0
+BNTC.US,D,20220428,000000,29.9217,30.4249,25.9386,27.3666,3607.823504157,0
+BNTC.US,D,20220429,000000,26.35,26.8583,24.684,25.5,1532.588224566,0
+BNTC.US,D,20220502,000000,25.5,26.2854,24.9917,25.33,2623.176452226,0
+BNTC.US,D,20220503,000000,24.48,25.3963,23.8,23.8,1646.294106123,0
+BNTC.US,D,20220504,000000,25.16,25.16,23.8,24.14,1018.764698751,0
+BNTC.US,D,20220505,000000,24.14,24.14,21.42,21.9606,3227.176447998,0
+BNTC.US,D,20220506,000000,22.5505,23.2254,22.27,23.0503,858.294111639,0
+BNTC.US,D,20220509,000000,22.27,22.2836,19.04,20.6346,1742.411752509,0
+BNTC.US,D,20220510,000000,20.57,21.42,19.7217,21.25,462.117643824,0
+BNTC.US,D,20220511,000000,19.72,21.42,19.04,19.04,1502.117636544,0
+BNTC.US,D,20220512,000000,19.04,19.55,18.02,18.7,952.058816865,0
+BNTC.US,D,20220513,000000,18.7,21.25,18.7,20.1297,1176.647050587,0
+BNTC.US,D,20220516,000000,20.57,20.57,18.0234,18.36,1062.35293374,0
+BNTC.US,D,20220517,000000,18.6915,18.7,17.68,17.85,1671.882341238,0
+BNTC.US,D,20220518,000000,17.85,18.19,17.34,17.34,289.470586209,0
+BNTC.US,D,20220519,000000,18.36,19.72,17.5117,18.36,1864.058810481,0
+BNTC.US,D,20220520,000000,18.36,18.87,17.5712,18.87,460.882349715,0
+BNTC.US,D,20220523,000000,18.87,18.8717,17,17.0017,1462.117636824,0
+BNTC.US,D,20220524,000000,15.98,16.303,15.2261,15.47,2711.529392784,0
+BNTC.US,D,20220525,000000,16.9983,16.9983,15.3833,15.4377,114.764705079,0
+BNTC.US,D,20220526,000000,15.3357,18.02,15.3357,17.0374,3756.764679585,0
+BNTC.US,D,20220527,000000,17.7242,18.53,16.49,17.1717,1960.411750983,0
+BNTC.US,D,20220531,000000,17.68,17.935,16.5648,17.85,455.88234975,0
+BNTC.US,D,20220601,000000,17,17.68,16.83,16.8334,224.999998425,0
+BNTC.US,D,20220602,000000,16.5699,16.66,15.64,15.64,1287.352932165,0
+BNTC.US,D,20220603,000000,16.3183,16.4849,15.2383,15.2383,1662.999988359,0
+BNTC.US,D,20220606,000000,15.81,15.81,15.4785,15.81,493.588231839,0
+BNTC.US,D,20220607,000000,15.6757,17.68,15.674,16.5784,2173.411749492,0
+BNTC.US,D,20220608,000000,16.218,18.02,15.5686,16.8334,1919.470574799,0
+BNTC.US,D,20220609,000000,17,17,15.6485,16.3251,309.470586069,0
+BNTC.US,D,20220610,000000,15.6402,16.49,15.3153,15.3153,1108.411756947,0
+BNTC.US,D,20220613,000000,15.9749,15.9749,14.637,14.79,1418.529401835,0
+BNTC.US,D,20220614,000000,14.79,15.6383,14.11,14.45,2031.529397544,0
+BNTC.US,D,20220615,000000,14.62,14.9643,14.62,14.7917,352.411762239,0
+BNTC.US,D,20220616,000000,14.96,15.2983,14.654,14.8342,483.882349554,0
+BNTC.US,D,20220617,000000,14.6557,15.3,14.654,15.3,319.294115412,0
+BNTC.US,D,20220621,000000,16.1483,16.1483,13.6,14.2851,1687.882341126,0
+BNTC.US,D,20220622,000000,13.6,14.28,12.8316,13.2566,2175.411749478,0
+BNTC.US,D,20220623,000000,12.92,14.0097,12.58,12.58,523.882349274,0
+BNTC.US,D,20220624,000000,12.58,32.3,12.58,20.74,5688417.6660634,0
+BNTC.US,D,20220627,000000,20.74,28.9,18.87,26.18,1429846.2252852,0
+BNTC.US,D,20220628,000000,24.99,35.7,23.8,25.5,678386.11289836,0
+BNTC.US,D,20220629,000000,25.16,25.33,20.91,22.95,108350.82277096,0
+BNTC.US,D,20220630,000000,21.08,21.93,19.55,19.72,36094.764453219,0
+BNTC.US,D,20220701,000000,18.02,19.38,15.6417,15.725,35957.764454178,0
+BNTC.US,D,20220705,000000,15.4275,15.81,13.94,14.586,20203.235152695,0
+BNTC.US,D,20220706,000000,14.212,16.5342,14.2035,16.3183,31322.411545449,0
+BNTC.US,D,20220707,000000,16.83,19.04,16.1534,19.04,26548.882167099,0
+BNTC.US,D,20220708,000000,19.38,20.06,18.7017,20.06,13985.470490337,0
+BNTC.US,D,20220711,000000,20.23,20.23,17.85,19.55,7297.764654798,0
+BNTC.US,D,20220712,000000,19.72,19.89,17.85,19.21,11799.352858581,0
+BNTC.US,D,20220713,000000,19.38,19.89,18.7,18.87,4031.941148247,0
+BNTC.US,D,20220714,000000,18.36,18.5317,16.337,17,8536.352881422,0
+BNTC.US,D,20220715,000000,17,18.19,16.405,18.19,2294.352925116,0
+BNTC.US,D,20220718,000000,18.36,19.38,17.85,18.02,2187.999984684,0
+BNTC.US,D,20220719,000000,18.36,18.5283,17.17,17.51,3143.235272115,0
+BNTC.US,D,20220720,000000,17,18.19,17,17.51,4573.117615047,0
+BNTC.US,D,20220721,000000,17.34,18.02,16.6923,17.51,4844.647024911,0
+BNTC.US,D,20220722,000000,17.85,17.85,16.32,17.51,2146.588220268,0
+BNTC.US,D,20220725,000000,17.51,17.51,14.7934,15.47,4365.470557677,0
+BNTC.US,D,20220726,000000,15.47,15.98,14.4534,14.6625,7120.117597218,0
+BNTC.US,D,20220727,000000,14.79,15.1878,14.79,15.0331,1805.999987358,0
+BNTC.US,D,20220728,000000,15.3,15.81,14.9617,15.0671,2507.705864799,0
+BNTC.US,D,20220729,000000,15.3153,15.47,14.5367,15.2813,4220.882323395,0
+BNTC.US,D,20220801,000000,15.13,15.2813,13.6884,13.9383,5650.882313385,0
+BNTC.US,D,20220802,000000,14.11,14.7866,13.0679,13.668,5241.352904487,0
+BNTC.US,D,20220803,000000,13.2583,13.94,11.39,13.4487,11390.882273205,0
+BNTC.US,D,20220804,000000,14.62,14.79,13.9451,14.5248,8833.411702872,0
+BNTC.US,D,20220805,000000,15.0025,15.0025,12.4797,13.4385,6602.529365547,0
+BNTC.US,D,20220808,000000,14.11,14.11,12.75,13.2634,7700.999946093,0
+BNTC.US,D,20220809,000000,13.09,14.45,13.09,14.195,12341.411678316,0
+BNTC.US,D,20220810,000000,14.45,14.6183,12.614,13.26,4815.176436882,0
+BNTC.US,D,20220811,000000,13.6,16.15,13.6,14.7186,12690.470499402,0
+BNTC.US,D,20220812,000000,14.535,14.8257,14.11,14.4925,2982.294096771,0
+BNTC.US,D,20220815,000000,14.1423,14.45,13.94,14.3659,2096.235279444,0
+BNTC.US,D,20220816,000000,14.45,14.722,13.9417,14.501,1023.705875187,0
+BNTC.US,D,20220817,000000,14.212,14.28,13.26,13.43,3384.11762337,0
+BNTC.US,D,20220818,000000,13.26,14.1661,13.0917,13.0917,2790.117627528,0
+BNTC.US,D,20220819,000000,12.5817,13.736,12.2468,12.5035,4181.235264849,0
+BNTC.US,D,20220822,000000,12.5035,12.733,11.917,12.07,3063.176449146,0
+BNTC.US,D,20220823,000000,12.24,12.75,11.9187,12.58,5897.941135185,0
+BNTC.US,D,20220824,000000,13.09,13.09,12.2417,12.8945,1373.352931563,0
+BNTC.US,D,20220825,000000,12.5868,13.09,11.9119,12.1924,2877.764685738,0
+BNTC.US,D,20220826,000000,12.24,12.58,11.39,11.9,12287.529325752,0
+BNTC.US,D,20220829,000000,12.24,12.41,11.9791,12.1584,1196.764697505,0
+BNTC.US,D,20220830,000000,12.75,13.26,12.24,12.4525,3402.117623244,0
+BNTC.US,D,20220831,000000,12.5749,12.9175,12.5749,12.5749,736.47058308,0
+BNTC.US,D,20220901,000000,12.58,12.75,12.07,12.07,1703.941164543,0
+BNTC.US,D,20220902,000000,12.138,12.4083,11.39,11.6416,1830.764693067,0
+BNTC.US,D,20220906,000000,11.56,11.56,10.5468,10.5485,7022.235244962,0
+BNTC.US,D,20220907,000000,10.506,11.0313,9.86,9.86,2931.76468536,0
+BNTC.US,D,20220908,000000,10.88,18.02,9.9637,13.396,482232.23191849,0
+BNTC.US,D,20220909,000000,12.937,13.6187,10.6233,11.56,39815.529133056,0
+BNTC.US,D,20220912,000000,11.56,12.0173,10.234,10.7933,21220.58808675,0
+BNTC.US,D,20220913,000000,9.69,9.69,7.48,7.735,82613.175892296,0
+BNTC.US,D,20220914,000000,8.33,8.33,7.48,7.48,19924.176331119,0
+BNTC.US,D,20220915,000000,7.48,7.78428,6.834,7.293,10621.999925646,0
+BNTC.US,D,20220916,000000,7.4885,7.4885,6.1574,6.1676,14420.058722589,0
+BNTC.US,D,20220919,000000,6.596,6.5994,5.7868,5.95,14868.411660627,0
+BNTC.US,D,20220920,000000,5.95,6.392,5.1153,5.661,13269.529318878,0
+BNTC.US,D,20220921,000000,5.491,5.865,5.287,5.287,17388.588113574,0
+BNTC.US,D,20220922,000000,5.304,5.8803,5.304,5.5267,10259.352869361,0
+BNTC.US,D,20220923,000000,5.525,5.916,5.304,5.4485,9163.999935852,0
+BNTC.US,D,20220926,000000,5.4621,5.8956,5.27,5.3057,8716.705821336,0
+BNTC.US,D,20220927,000000,5.5488,5.5488,5.27,5.4179,5211.470551755,0
+BNTC.US,D,20220928,000000,5.44,5.882,5.4196,5.8378,6252.117603294,0
+BNTC.US,D,20220929,000000,5.61,6.2866,5.61,6.035,10256.47051644,0
+BNTC.US,D,20220930,000000,6.29,6.5229,5.61,6.3189,7350.999948543,0
+BNTC.US,D,20221003,000000,6.7235,6.7235,5.2275,5.3567,21856.823376414,0
+BNTC.US,D,20221004,000000,5.4434,5.95,5.4434,5.7086,11043.588157989,0
+BNTC.US,D,20221005,000000,6.052,6.086,5.78,5.9517,6066.705839886,0
+BNTC.US,D,20221006,000000,6.2492,6.6215,5.6627,5.8106,11121.529333914,0
+BNTC.US,D,20221007,000000,5.9449,6.29,5.2904,5.3618,10963.941099723,0
+BNTC.US,D,20221010,000000,5.37202,5.65928,5.27,5.4468,7388.764654161,0
+BNTC.US,D,20221011,000000,5.746,6.069,5.1051,5.44,39064.7056089,0
+BNTC.US,D,20221012,000000,5.542,5.627,4.76,4.9708,18849.117515115,0
+BNTC.US,D,20221013,000000,5.083,5.1833,4.505,4.5951,22657.999841394,0
+BNTC.US,D,20221014,000000,4.93,4.93,3.9151,4.0647,38755.705611063,0
+BNTC.US,D,20221017,000000,3.91,4.369,3.4391,4.0137,37386.352679472,0
+BNTC.US,D,20221018,000000,5.0167,5.0167,3.3745,3.9117,313085.23310252,0
+BNTC.US,D,20221019,000000,3.485,3.7383,3.23,3.5207,73605.117131823,0
+BNTC.US,D,20221020,000000,3.65672,3.65672,3.3847,3.4,45304.176153459,0
+BNTC.US,D,20221021,000000,3.3167,3.5326,3.1875,3.434,35859.764454864,0
+BNTC.US,D,20221024,000000,3.4,3.468,2.9325,3.2113,72170.528906571,0
+BNTC.US,D,20221025,000000,3.2878,3.2878,2.2253,2.9053,211347.0573441,0
+BNTC.US,D,20221026,000000,2.72,2.975,2.635,2.9393,69441.411278616,0
+BNTC.US,D,20221027,000000,3.06,3.434,2.89,3.3269,58057.64665242,0
+BNTC.US,D,20221028,000000,3.2266,3.3762,3.06,3.2776,20587.529267652,0
+BNTC.US,D,20221031,000000,3.434,3.434,2.907,2.9801,19618.058686203,0
+BNTC.US,D,20221101,000000,3.2283,3.2283,2.9784,3.0838,7767.294063276,0
+BNTC.US,D,20221102,000000,3.1467,3.2045,3.06,3.14328,8859.058761516,0
+BNTC.US,D,20221103,000000,3.1603,3.1926,2.924,3.0498,6158.999956887,0
+BNTC.US,D,20221104,000000,3.111,3.1841,2.89,2.89,9137.705818389,0
+BNTC.US,D,20221107,000000,3.128,3.128,2.72,2.7217,17410.999878123,0
+BNTC.US,D,20221108,000000,2.89,2.975,2.6333,2.7251,11439.41168463,0
+BNTC.US,D,20221109,000000,2.7251,2.975,2.244,2.5262,27377.882161296,0
+BNTC.US,D,20221110,000000,2.55,2.72,2.55,2.6724,7400.999948193,0
+BNTC.US,D,20221111,000000,2.6265,2.8424,2.6265,2.7659,2621.470569885,0
+BNTC.US,D,20221114,000000,2.975,2.975,2.7234,2.8101,11665.29403599,0
+BNTC.US,D,20221115,000000,2.975,2.975,2.6928,2.9427,20421.646915872,0
+BNTC.US,D,20221116,000000,2.975,2.975,2.567,2.873,45020.058508389,0
+BNTC.US,D,20221117,000000,2.72,3.4,2.72,3.2759,71483.940676083,0
+BNTC.US,D,20221118,000000,3.23,3.3983,3.0634,3.2283,12961.76461515,0
+BNTC.US,D,20221121,000000,3.3915,3.3915,3.145,3.2912,4458.764674671,0
+BNTC.US,D,20221122,000000,3.332,3.332,2.975,3.06,16236.882239283,0
+BNTC.US,D,20221123,000000,3.0838,3.3405,3.0617,3.23,25328.176293291,0
+BNTC.US,D,20221125,000000,3.1331,3.7366,3.1331,3.57,34257.470348433,0
+BNTC.US,D,20221128,000000,3.74,3.74,3.247,3.3813,20335.999857648,0
+BNTC.US,D,20221129,000000,3.587,3.7213,3.247,3.3983,17908.646933463,0
+BNTC.US,D,20221130,000000,3.74,3.74,3.315,3.485,21171.76455768,0
+BNTC.US,D,20221201,000000,3.485,3.587,3.145,3.4238,16728.588118194,0
+BNTC.US,D,20221202,000000,3.4085,3.417,3.0617,3.23,21440.764555797,0
+BNTC.US,D,20221205,000000,3.383,3.383,2.907,2.9597,26318.293933419,0
+BNTC.US,D,20221206,000000,2.975,3.22658,2.7234,2.8254,8161.588178163,0
+BNTC.US,D,20221207,000000,3.0566,3.0566,2.72,2.8594,11066.47051077,0
+BNTC.US,D,20221208,000000,3.128,3.128,2.72,2.9206,7812.294062961,0
+BNTC.US,D,20221209,000000,2.89,2.89,2.72,2.8611,4089.235265493,0
+BNTC.US,D,20221212,000000,2.89,4.25,2.72,3.349,294277.11558712,0
+BNTC.US,D,20221213,000000,3.1994,3.3473,2.72,2.7863,74735.528888616,0
+BNTC.US,D,20221214,000000,2.72,2.924,2.6061,2.6571,23647.999834464,0
+BNTC.US,D,20221215,000000,2.89,2.8917,2.55,2.55,26535.470402487,0
+BNTC.US,D,20221216,000000,2.55,2.7693,2.244,2.244,24367.411594134,0
+BNTC.US,D,20221219,000000,2.4565,2.5245,2.38,2.3851,10264.646986971,0
+BNTC.US,D,20221220,000000,2.5704,2.669,2.5007,2.6367,26669.705695665,0
+BNTC.US,D,20221221,000000,2.6486,2.856,2.5925,2.7302,13975.88225511,0
+BNTC.US,D,20221222,000000,2.8526,2.975,2.7642,2.975,17385.588113595,0
+BNTC.US,D,20221223,000000,2.8849,3.0583,2.805,2.9393,6660.999953373,0
+BNTC.US,D,20221227,000000,3.06,3.06,2.55,2.7285,14384.176369899,0
+BNTC.US,D,20221228,000000,2.8152,3.0175,2.5517,2.89,18399.470459439,0
+BNTC.US,D,20221229,000000,2.8033,2.8135,2.4735,2.8135,17682.823405632,0
+BNTC.US,D,20221230,000000,2.8118,3.213,2.55,2.89,33320.882119695,0
+BNTC.US,D,20230103,000000,3.1076,3.2283,2.7659,2.975,9888.646989603,0
+BNTC.US,D,20230104,000000,2.975,3.1705,2.9019,3.1705,5714.176430589,0
+BNTC.US,D,20230105,000000,3.332,3.4,3.145,3.2402,21728.411612607,0
+BNTC.US,D,20230106,000000,3.1705,3.2572,3.06,3.179,6017.941134345,0
+BNTC.US,D,20230109,000000,3.298,3.332,3.0668,3.2266,10373.352868563,0
+BNTC.US,D,20230110,000000,3.06,3.4629,3.06,3.349,11893.117563807,0
+BNTC.US,D,20230111,000000,3.4238,3.502,3.3779,3.502,12411.882266058,0
+BNTC.US,D,20230112,000000,3.57,3.57,3.298,3.41998,32352.882126471,0
+BNTC.US,D,20230113,000000,3.4204,4.08,3.2351,3.9423,66480.117181698,0
+BNTC.US,D,20230117,000000,4.0528,4.0528,3.5717,3.791,14526.117545376,0
+BNTC.US,D,20230118,000000,3.91,4.0324,3.6567,3.8182,11934.823445868,0
+BNTC.US,D,20230119,000000,4.08,4.08,3.485,3.655,16316.588121078,0
+BNTC.US,D,20230120,000000,3.74,3.9865,3.5921,3.9678,16731.882235818,0
+BNTC.US,D,20230123,000000,3.978,4.59,3.7689,4.3282,49747.823181177,0
+BNTC.US,D,20230124,000000,4.7175,4.7175,4.2364,4.25,18920.235161676,0
+BNTC.US,D,20230125,000000,3.91,4.165,3.7213,3.9457,9431.235228099,0
+BNTC.US,D,20230126,000000,4.0069,4.0596,3.7774,3.91,5114.176434789,0
+BNTC.US,D,20230127,000000,4.0222,4.0749,3.7706,3.8913,5745.647018604,0
+BNTC.US,D,20230130,000000,3.9083,3.9644,3.4017,3.91,12708.294028689,0
+BNTC.US,D,20230131,000000,3.8233,3.91,3.587,3.91,6725.999952918,0
+BNTC.US,D,20230201,000000,3.91,4.42,3.655,3.8726,8010.705826278,0
+BNTC.US,D,20230202,000000,4.1038,4.42,3.8896,4.0528,10101.352870467,0
+BNTC.US,D,20230203,000000,4.08,4.233,3.7468,3.757,13012.94108538,0
+BNTC.US,D,20230206,000000,3.74,4.59,3.5887,4.386,33441.823295319,0
+BNTC.US,D,20230207,000000,4.59,4.8875,4.08,4.3724,32903.470357911,0
+BNTC.US,D,20230208,000000,4.59,4.59,4.25,4.42,15978.470476386,0
+BNTC.US,D,20230209,000000,4.5135,4.6954,4.08,4.556,8155.29406056,0
+BNTC.US,D,20230210,000000,4.93,4.93,4.11369,4.59,8858.529349755,0
+BNTC.US,D,20230213,000000,4.4132,4.76,3.961,4.5866,111410.99922012,0
+BNTC.US,D,20230214,000000,4.3265,4.3265,3.842,4.0732,34738.293874479,0
+BNTC.US,D,20230215,000000,3.9508,4.0358,3.7315,3.89978,27039.646869546,0
+BNTC.US,D,20230216,000000,3.7825,3.8981,3.6584,3.8369,9320.823464166,0
+BNTC.US,D,20230217,000000,3.6261,3.8369,3.57,3.5955,5347.588197861,0
+BNTC.US,D,20230221,000000,3.655,4.4965,3.57,4.352,53954.881975257,0
+BNTC.US,D,20230222,000000,4.3265,4.3503,3.91,4.3095,13135.352849229,0
+BNTC.US,D,20230223,000000,4.3911,4.3911,4.0834,4.3843,14094.294018987,0
+BNTC.US,D,20230224,000000,3.944,4.93,3.944,4.7583,16824.588117522,0
+BNTC.US,D,20230227,000000,4.6155,6.29,4.318,6.2118,101756.46987594,0
+BNTC.US,D,20230228,000000,6.1183,6.1183,4.9436,5.1,34468.764464601,0
+BNTC.US,D,20230301,000000,5.44,5.8259,4.93,5.3873,24062.470419798,0
+BNTC.US,D,20230302,000000,5.61,5.61,5.287,5.3363,13953.294019974,0
+BNTC.US,D,20230303,000000,5.44172,5.6083,5.338,5.44,14528.941074768,0
+BNTC.US,D,20230306,000000,5.3567,5.50798,5.1,5.3567,18998.646925833,0
+BNTC.US,D,20230307,000000,5.3567,5.406,4.93,5.2666,13458.352846968,0
+BNTC.US,D,20230308,000000,5.1,5.2275,4.41658,4.5866,25589.058644406,0
+BNTC.US,D,20230309,000000,4.4489,4.65628,3.9117,4.25,9758.352872868,0
+BNTC.US,D,20230310,000000,4.08,4.4132,4.08,4.182,8548.82346957,0
+BNTC.US,D,20230313,000000,4.08,4.403,3.6193,4.08,9277.882287996,0
+BNTC.US,D,20230314,000000,4.165,4.335,3.99672,4.1344,15078.117541512,0
+BNTC.US,D,20230315,000000,4.233,4.233,3.91,3.995,3513.294093054,0
+BNTC.US,D,20230316,000000,4.25,4.25422,3.757,4.0783,5964.764664129,0
+BNTC.US,D,20230317,000000,4.0783,4.25,3.7859,4.08,1108.647051063,0
+BNTC.US,D,20230320,000000,4.08,4.148,3.7451,3.7672,4599.058791336,0
+BNTC.US,D,20230321,000000,3.91,4.07318,3.7808,3.9066,1158.999991887,0
+BNTC.US,D,20230322,000000,3.9066,3.9287,3.5207,3.57,5811.705841671,0
+BNTC.US,D,20230323,000000,3.519,3.69068,3.519,3.6295,6079.470545679,0
+BNTC.US,D,20230324,000000,3.6924,3.6924,3.434,3.57,10600.646984619,0
+BNTC.US,D,20230327,000000,3.6737,3.6737,3.23,3.3915,7585.88229984,0
+BNTC.US,D,20230328,000000,3.2793,3.6737,3.2572,3.2691,2415.88233603,0
+BNTC.US,D,20230329,000000,3.4,3.57,3.25722,3.5292,3675.352915449,0
+BNTC.US,D,20230330,000000,3.5649,3.995,3.4884,3.791,12763.352851833,0
+BNTC.US,D,20230331,000000,3.57,3.7893,3.485,3.5683,6344.70583794,0
+BNTC.US,D,20230403,000000,3.4867,3.72298,3.4017,3.5088,864.999993945,0
+BNTC.US,D,20230404,000000,3.57,3.57,3.468,3.5649,4421.17643964,0
+BNTC.US,D,20230405,000000,3.47482,3.74,3.47482,3.57,2883.999979812,0
+BNTC.US,D,20230406,000000,3.74,3.74,3.5071,3.57,6910.294069275,0
+BNTC.US,D,20230410,000000,3.57,3.7332,3.502,3.7315,13254.235201338,0
+BNTC.US,D,20230411,000000,3.5836,3.825,3.519,3.5904,14182.235194842,0
+BNTC.US,D,20230412,000000,3.4833,3.9049,3.4833,3.57512,4620.823497066,0
+BNTC.US,D,20230413,000000,3.4017,3.791,3.4,3.7825,9104.352877446,0
+BNTC.US,D,20230414,000000,4.0273,4.0273,3.48502,3.62948,6622.705835994,0
+BNTC.US,D,20230417,000000,3.621,3.9066,3.4034,3.7128,9065.176407132,0
+BNTC.US,D,20230418,000000,3.7162,4.539,3.7128,4.1497,73283.705369367,0
+BNTC.US,D,20230419,000000,4.1514,4.2058,3.757,3.91,24908.117472702,0
+BNTC.US,D,20230420,000000,4.063,5.27,3.757,4.148,189755.70455406,0
+BNTC.US,D,20230421,000000,4.0953,4.1803,3.75362,3.893,30714.823314408,0
+BNTC.US,D,20230424,000000,3.7757,3.9372,3.4969,3.5428,11976.294033813,0
+BNTC.US,D,20230425,000000,3.621,3.9083,3.536,3.7383,22838.117487192,0
+BNTC.US,D,20230426,000000,3.74,3.876,2.89,3.3915,18304.764577749,0
+BNTC.US,D,20230427,000000,3.2895,3.46545,3.0957,3.4,8378.470529586,0
+BNTC.US,D,20230428,000000,3.5343,3.5343,3.23,3.4187,5152.9411404,0
+BNTC.US,D,20230501,000000,3.3082,3.4578,3.3082,3.4,3600.176445387,0
+BNTC.US,D,20230502,000000,3.519,3.519,3.2419,3.3796,7244.70583164,0
+BNTC.US,D,20230503,000000,3.519,3.825,3.485,3.604,15097.294011966,0
+BNTC.US,D,20230504,000000,3.57,4.42,3.57,3.8233,25056.999824601,0
+BNTC.US,D,20230505,000000,3.74,4.335,3.57,3.893,62286.528975759,0
+BNTC.US,D,20230508,000000,3.808,4.01878,3.6414,3.74,6912.94112808,0
+BNTC.US,D,20230509,000000,3.74,3.944,3.7298,3.8182,2098.411750017,0
+BNTC.US,D,20230510,000000,3.893,4.2245,3.7587,3.9066,12423.294030684,0
+BNTC.US,D,20230511,000000,3.9066,4.0579,3.7417,3.8573,14499.41166321,0
+BNTC.US,D,20230512,000000,3.91,3.91,3.59016,3.6074,3284.647035831,0
+BNTC.US,D,20230515,000000,3.57,3.86784,3.57,3.63443,10192.588163946,0
+BNTC.US,D,20230516,000000,3.655,3.8063,3.655,3.7077,9764.764637529,0
+BNTC.US,D,20230517,000000,3.655,3.91,3.23,3.23,26114.646876021,0
+BNTC.US,D,20230518,000000,3.23,3.5224,3.23,3.349,5974.294075827,0
+BNTC.US,D,20230519,000000,3.74,3.74,3.46035,3.4969,8727.235233027,0
+BNTC.US,D,20230522,000000,3.4187,3.655,3.4,3.4,5488.764667461,0
+BNTC.US,D,20230523,000000,3.417,3.6686,3.417,3.57,4190.647029489,0
+BNTC.US,D,20230524,000000,3.553,3.57,3.25523,3.5411,13424.646964851,0
+BNTC.US,D,20230525,000000,3.74,5.355,3.553,4.0154,180651.35167662,0
+BNTC.US,D,20230526,000000,3.91,4.046,3.6023,3.8539,18962.882220201,0
+BNTC.US,D,20230530,000000,4.25,4.2806,3.7349,3.91,44537.05851177,0
+BNTC.US,D,20230531,000000,4.08,4.2058,3.7417,4.0987,16858.646940813,0
+BNTC.US,D,20230601,000000,4.25,4.3316,3.57,4.2483,13678.705786602,0
+BNTC.US,D,20230602,000000,4.25,4.2534,3.9814,4.2313,4599.058791336,0
+BNTC.US,D,20230605,000000,4.08,4.10805,3.995,4.08,11906.764622535,0
+BNTC.US,D,20230606,000000,4.1259,4.1259,3.587,3.7281,19268.882218059,0
+BNTC.US,D,20230607,000000,4.08,4.08,3.6091,3.842,8049.588178947,0
+BNTC.US,D,20230608,000000,3.91,3.96098,3.7417,3.8862,8261.941118637,0
+BNTC.US,D,20230609,000000,3.825,4.0766,3.75532,3.9559,4847.352907245,0
+BNTC.US,D,20230612,000000,4.08,4.08,3.9304,4.063,976.058816697,0
+BNTC.US,D,20230613,000000,4.0579,4.0647,3.4561,3.9117,5669.823489723,0
+BNTC.US,D,20230614,000000,3.7655,4.063,3.7655,3.9695,2014.411750605,0
+BNTC.US,D,20230615,000000,3.91,4.08,3.859,3.9933,5825.588194515,0
+BNTC.US,D,20230616,000000,4.0018,4.08,3.91,3.944,5143.235258115,0
+BNTC.US,D,20230620,000000,3.9508,3.9508,3.74,3.825,25519.117468425,0
+BNTC.US,D,20230621,000000,3.7485,3.90828,3.4,3.7315,13012.882261851,0
+BNTC.US,D,20230622,000000,3.57,3.7043,3.434,3.6941,4475.176439262,0
+BNTC.US,D,20230623,000000,3.5462,3.723,2.7302,3.383,46319.99967576,0
+BNTC.US,D,20230626,000000,5.8327,9.01,4.335,6.12,10805615.394949,0
+BNTC.US,D,20230627,000000,5.7188,5.78,4.267,4.5883,555484.9961116,0
+BNTC.US,D,20230628,000000,4.3027,4.4166,3.655,4.25,188736.58691414,0
+BNTC.US,D,20230629,000000,4.42,4.42,3.74,4.029,99518.116950432,0
+BNTC.US,D,20230630,000000,3.7604,4.07658,3.74,4.0545,42419.764408944,0
+BNTC.US,D,20230703,000000,4.131,4.1633,3.91,4.0783,26825.823341631,0
+BNTC.US,D,20230705,000000,3.9559,4.114,3.842,4.114,30961.411547976,0
+BNTC.US,D,20230706,000000,3.9763,4.1089,3.8301,3.9984,20694.293972787,0
+BNTC.US,D,20230707,000000,3.9984,4.5713,3.9117,4.1854,107579.58748224,0
+BNTC.US,D,20230710,000000,4.08,4.2993,3.9474,4.097,48126.764368995,0
+BNTC.US,D,20230711,000000,4.0732,4.165,3.8522,4.0494,35787.352690665,0
+BNTC.US,D,20230712,000000,4.0409,4.0409,3.74,3.8471,30582.94096239,0
+BNTC.US,D,20230713,000000,3.944,3.944,3.6856,3.74,25239.293940972,0
+BNTC.US,D,20230714,000000,3.74,3.91,3.604,3.9083,30067.823318937,0
+BNTC.US,D,20230717,000000,3.757,3.8964,3.672,3.8165,15655.941066879,0
+BNTC.US,D,20230718,000000,3.6924,3.842,3.6125,3.7723,18738.470457066,0
+BNTC.US,D,20230719,000000,3.74,3.876,3.6244,3.638,23329.4116014,0
+BNTC.US,D,20230720,000000,3.8471,3.8471,3.3779,3.451,24563.882180994,0
+BNTC.US,D,20230721,000000,3.7315,3.74,3.4204,3.706,13262.35284834,0
+BNTC.US,D,20230724,000000,3.655,3.7587,3.587,3.587,11867.999916924,0
+BNTC.US,D,20230725,000000,3.502,3.723,3.0906,3.4544,99431.352245157,0
+BNTC.US,D,20230726,000000,3.55,5.49,3.2,3.53,5897758,0
+BNTC.US,D,20230727,000000,3.37,3.6899,3.16,3.39,340526,0
+BNTC.US,D,20230728,000000,3.27,3.49,2.95,3.16,135148,0
+BNTC.US,D,20230731,000000,3.12,3.15,2.9854,3.08,61622,0
+BNTC.US,D,20230801,000000,3.04,3.05,2.85,2.91,57879,0
+BNTC.US,D,20230802,000000,2.91,2.91,2.52,2.62,65437,0
+BNTC.US,D,20230803,000000,2.55,2.64,2.36,2.4037,63550,0
+BNTC.US,D,20230804,000000,2.38,2.38,2.13,2.2,75411,0
+BNTC.US,D,20230807,000000,2.15,2.2199,1.99,1.99,38775,0
+BNTC.US,D,20230808,000000,2,2.035,1.88,1.93,67498,0
+BNTC.US,D,20230809,000000,1.86,4.84,1.86,3.2,26196856,0
+BNTC.US,D,20230810,000000,3.22,3.25,2.65,2.87,1255589,0
+BNTC.US,D,20230811,000000,2.77,2.91,2.41,2.81,520738,0
+BNTC.US,D,20230814,000000,2.71,2.8,2.58,2.7601,142115,0
+BNTC.US,D,20230815,000000,2.67,2.8999,2.62,2.69,192770,0
+BNTC.US,D,20230816,000000,2.63,2.79,2.59,2.67,95893,0
+BNTC.US,D,20230817,000000,2.66,2.8,2.52,2.78,86734,0
+BNTC.US,D,20230818,000000,2.75,3.2,2.695,2.84,201639,0
+BNTC.US,D,20230821,000000,2.79,3.13,2.74,2.81,412289,0
+BNTC.US,D,20230822,000000,2.98,3.14,2.66,2.69,549449,0
+BNTC.US,D,20230823,000000,2.58,2.89,2.4601,2.67,243382,0
+BNTC.US,D,20230824,000000,2.65,2.7499,2.45,2.55,75503,0
+BNTC.US,D,20230825,000000,2.54,2.6,2.4,2.45,98577,0
+BNTC.US,D,20230828,000000,2.38,2.54,2.33,2.34,36517,0
+BNTC.US,D,20230829,000000,2.34,2.67,2.34,2.58,64278,0
+BNTC.US,D,20230830,000000,2.62,2.73,2.53,2.72,48277,0
+BNTC.US,D,20230831,000000,2.73,2.99,2.6731,2.95,40311,0
+BNTC.US,D,20230901,000000,3,3,2.7216,2.86,97709,0
+BNTC.US,D,20230905,000000,2.74,2.893,2.74,2.82,13562,0
+BNTC.US,D,20230906,000000,2.8,3.21,2.7526,3.18,61954,0
+BNTC.US,D,20230907,000000,3.18,3.23,3.005,3.04,90617,0
+BNTC.US,D,20230908,000000,2.99,3.18,2.95,3.08,41058,0
+BNTC.US,D,20230911,000000,3.05,3.2,3.05,3.19,28897,0
+BNTC.US,D,20230912,000000,3.2,3.24,3.06,3.24,43682,0
+BNTC.US,D,20230913,000000,3.11,3.2,3.0301,3.13,18203,0
+BNTC.US,D,20230914,000000,3.1,3.1903,2.89,2.96,44023,0
+BNTC.US,D,20230915,000000,2.96,3.17,2.96,3.16,38263,0
+BNTC.US,D,20230918,000000,3.12,3.12,2.91,2.91,20848,0
+BNTC.US,D,20230919,000000,2.9,3,2.79,2.91,22814,0
+BNTC.US,D,20230920,000000,2.8869,3.12,2.88,2.94,8407,0
+BNTC.US,D,20230921,000000,2.93,3.03,2.7866,2.95,17355,0
+BNTC.US,D,20230922,000000,3.2,3.2,2.9101,3.05,8157,0
+BNTC.US,D,20230925,000000,2.94,3.15,2.94,3.15,15724,0
+BNTC.US,D,20230926,000000,3.07,3.3,3.07,3.15,33391,0
+BNTC.US,D,20230927,000000,3.1791,3.1791,2.95,2.98,16214,0
+BNTC.US,D,20230928,000000,2.98,3.08,2.98,3.07,4623,0
+BNTC.US,D,20230929,000000,3.07,3.1,3,3.0217,4545,0
+BNTC.US,D,20231002,000000,2.94,3.1,2.94,3.04,6302,0
+BNTC.US,D,20231003,000000,2.9968,3.026,2.95,3.02,2673,0
+BNTC.US,D,20231004,000000,3.01,3.08,2.95,2.97,5682,0
+BNTC.US,D,20231005,000000,3.02,3.09,2.99,3,10890,0
+BNTC.US,D,20231006,000000,2.94,3.0525,2.93,3,7437,0
+BNTC.US,D,20231009,000000,2.93,3.04,2.93,3.04,5109,0
+BNTC.US,D,20231010,000000,2.9401,3.43,2.9401,3.27,35701,0
+BNTC.US,D,20231011,000000,3.295,3.295,3.0557,3.18,13506,0
+BNTC.US,D,20231012,000000,3.2,3.405,3.2,3.28,37662,0
+BNTC.US,D,20231013,000000,3.1983,3.49,3.15,3.41,42350,0
+BNTC.US,D,20231016,000000,3.25,3.49,3.1111,3.33,15562,0
+BNTC.US,D,20231017,000000,3.2,3.46,3.2,3.37,14408,0
+BNTC.US,D,20231018,000000,3.2,3.46,3.19,3.44,8536,0
+BNTC.US,D,20231019,000000,3.2827,3.4399,3.27,3.41,3956,0
+BNTC.US,D,20231020,000000,3.38,3.38,3.03,3.16,20012,0
+BNTC.US,D,20231023,000000,3.07,3.2901,3.07,3.215,6997,0
+BNTC.US,D,20231024,000000,3.12,3.45,3.12,3.45,18238,0
+BNTC.US,D,20231025,000000,3.45,3.55,3.22,3.52,18152,0
+BNTC.US,D,20231026,000000,3.27,3.52,3.27,3.44,8060,0
+BNTC.US,D,20231027,000000,3.36,3.5,3.36,3.4164,9221,0
+BNTC.US,D,20231030,000000,3.42,3.555,3.3585,3.55,5813,0
+BNTC.US,D,20231031,000000,3.42,3.64,3.42,3.61,3907,0
+BNTC.US,D,20231101,000000,3.61,3.61,3.52,3.55,5238,0
+BNTC.US,D,20231102,000000,3.7,3.7,3.5824,3.61,2951,0
+BNTC.US,D,20231103,000000,3.61,3.9201,3.58,3.86,21226,0
+BNTC.US,D,20231106,000000,3.99,3.99,3.6701,3.8,13264,0
+BNTC.US,D,20231107,000000,3.7,3.81,3.65,3.74,19812,0
+BNTC.US,D,20231108,000000,3.66,3.66,3.5,3.5,4163,0
+BNTC.US,D,20231109,000000,3.51,3.87,3.51,3.59,8656,0
+BNTC.US,D,20231110,000000,3.5,3.75,3.3801,3.42,4071,0
+BNTC.US,D,20231113,000000,3.6517,3.7962,3.45,3.46,5164,0
+BNTC.US,D,20231114,000000,3.56,3.7724,3.56,3.68,4757,0
+BNTC.US,D,20231115,000000,3.55,3.86,3.55,3.86,8737,0
+BNTC.US,D,20231116,000000,3.725,3.83,3.5,3.59,7090,0
+BNTC.US,D,20231117,000000,3.62,3.63,3.4203,3.43,9703,0
+BNTC.US,D,20231120,000000,3.36,3.65,3.36,3.52,3564,0
+BNTC.US,D,20231121,000000,3.55,3.73,3.54,3.73,2330,0
+BNTC.US,D,20231122,000000,3.58,3.72,3.32,3.32,8403,0
+BNTC.US,D,20231124,000000,3.38,3.48,3.19,3.2,6577,0
+BNTC.US,D,20231127,000000,3.2,3.29,3.08,3.18,16014,0
+BNTC.US,D,20231128,000000,3.2,3.4395,3.05,3.05,10913,0
+BNTC.US,D,20231129,000000,3.11,3.1571,3.05,3.06,4997,0
+BNTC.US,D,20231130,000000,3.2,3.4654,3.13,3.18,7343,0
+BNTC.US,D,20231201,000000,3.27,3.425,3.17,3.22,11034,0
+BNTC.US,D,20231204,000000,3.3,3.4845,3.3,3.395,25565,0
+BNTC.US,D,20231205,000000,3.45,3.45,2.83,2.83,57738,0
+BNTC.US,D,20231206,000000,2.83,3.19,2.83,3.1301,10543,0
+BNTC.US,D,20231207,000000,3.235,3.4,3.235,3.3401,4730,0
+BNTC.US,D,20231208,000000,3.3874,3.4,3.245,3.27,5048,0
+BNTC.US,D,20231211,000000,3.14,3.2799,3.14,3.2,3330,0
+BNTC.US,D,20231212,000000,3.12,3.22,3.1108,3.22,3645,0
+BNTC.US,D,20231213,000000,3.27,3.49,3.1405,3.31,9297,0
+BNTC.US,D,20231214,000000,3.4,3.45,3.39,3.44,14950,0
+BNTC.US,D,20231215,000000,3.37,3.43,3.01,3.37,15268,0
+BNTC.US,D,20231218,000000,3.2671,3.29,3.25,3.25,5466,0
+BNTC.US,D,20231219,000000,3.23,3.26,3.12,3.16,8018,0
+BNTC.US,D,20231220,000000,3.1501,3.1678,3.02,3.02,9021,0
+BNTC.US,D,20231221,000000,2.93,3.19,2.93,3.13,5150,0
+BNTC.US,D,20231222,000000,3.1,3.49,3.1,3.332,12333,0
+BNTC.US,D,20231226,000000,3.29,3.4955,3.2276,3.38,2148,0
+BNTC.US,D,20231227,000000,3.46,3.46,3.25,3.25,10563,0
+BNTC.US,D,20231228,000000,3.23,3.425,3.23,3.2904,13045,0
+BNTC.US,D,20231229,000000,3.27,3.41,3.2201,3.23,18767,0
+BNTC.US,D,20240102,000000,3.21,3.3712,3.21,3.2719,2305,0
+BNTC.US,D,20240103,000000,3.23,3.3637,3.23,3.2955,2090,0
+BNTC.US,D,20240105,000000,3.27,3.27,3.27,3.27,519,0
+BNTC.US,D,20240108,000000,3.17,3.29,3.17,3.29,3664,0
+BNTC.US,D,20240109,000000,3.21,3.2398,3.17,3.17,2138,0
+BNTC.US,D,20240110,000000,3.17,3.17,2.9201,3,3180,0
+BNTC.US,D,20240111,000000,3.1,3.12,3.02,3.09,10948,0
+BNTC.US,D,20240112,000000,3.03,3.05,2.8001,2.93,19693,0
+BNTC.US,D,20240116,000000,2.85,2.9402,2.85,2.93,3292,0
+BNTC.US,D,20240117,000000,3.214,3.214,3.214,3.214,561,0
+BNTC.US,D,20240118,000000,3.12,3.145,2.69,2.9424,9264,0
+BNTC.US,D,20240119,000000,2.84,3,2.84,2.85,1492,0
+BNTC.US,D,20240122,000000,2.85,3.02,2.85,2.8501,2725,0
+BNTC.US,D,20240123,000000,2.85,2.8918,2.85,2.8918,5342,0
+BNTC.US,D,20240124,000000,2.91,3,2.84,2.85,6775,0
+BNTC.US,D,20240125,000000,3.05,3.07,2.925,2.94,5119,0
+BNTC.US,D,20240126,000000,3.07,3.08,2.93,3.07,25670,0
+BNTC.US,D,20240129,000000,3.0101,3.07,2.81,3.0195,6446,0
+BNTC.US,D,20240130,000000,3.083,3.083,2.9,2.92,4158,0
+BNTC.US,D,20240131,000000,2.96,3.025,2.81,2.81,6945,0
+BNTC.US,D,20240201,000000,2.86,2.9,2.8145,2.8145,5626,0
+BNTC.US,D,20240205,000000,2.96,3.02,2.96,3.02,777,0
+BNTC.US,D,20240206,000000,2.88,3,2.7,2.99,25005,0
+BNTC.US,D,20240207,000000,3.09,3.09,2.7,2.8,7949,0
+BNTC.US,D,20240208,000000,2.85,2.89,2.8,2.82,10307,0
+BNTC.US,D,20240209,000000,2.8319,2.88,2.8319,2.8501,5118,0
+BNTC.US,D,20240212,000000,2.87,2.8918,2.85,2.85,4780,0
+BNTC.US,D,20240213,000000,2.81,3.02,2.81,2.8513,3363,0
+BNTC.US,D,20240214,000000,2.81,2.82,2.74,2.8003,22522,0
+BNTC.US,D,20240215,000000,2.9996,2.9996,2.83,2.88,5327,0
+BNTC.US,D,20240216,000000,2.98,3.03,2.9701,2.979,6373,0
+BNTC.US,D,20240220,000000,2.96,3,2.7661,2.96,5907,0
+BNTC.US,D,20240221,000000,2.85,3.87,2.75,3.6292,50727,0
+BNTC.US,D,20240222,000000,3.39,3.64,3.28,3.64,47703,0
+BNTC.US,D,20240223,000000,3.54,3.8499,3.54,3.78,27653,0
+BNTC.US,D,20240226,000000,3.7,4.23,3.655,4.23,61761,0
+BNTC.US,D,20240227,000000,4.33,4.42,4.18,4.4,53739,0
+BNTC.US,D,20240228,000000,4.35,4.5,4.35,4.5,62223,0
+BNTC.US,D,20240229,000000,4.6,4.9,4.4762,4.85,23591,0
+BNTC.US,D,20240301,000000,4.74,5.655,4.74,5.62,63168,0
+BNTC.US,D,20240304,000000,5.8,5.95,4.57,4.74,62412,0
+BNTC.US,D,20240305,000000,4.4,5.54,4.26,5.33,43881,0
+BNTC.US,D,20240306,000000,5.4,5.4,5.0056,5.21,9503,0
+BNTC.US,D,20240307,000000,5.15,5.2101,4.9,4.93,15314,0
+BNTC.US,D,20240308,000000,4.92,4.92,4.7603,4.8899,12253,0
+BNTC.US,D,20240311,000000,4.96,5.1433,4.91,4.96,2869,0
+BNTC.US,D,20240312,000000,4.953,5.0225,4.95,4.985,2082,0
+BNTC.US,D,20240313,000000,5.01,5.22,5,5.19,11374,0
+BNTC.US,D,20240314,000000,5.29,5.4291,5.15,5.17,13864,0
+BNTC.US,D,20240315,000000,5.16,5.19,5.01,5.1,6384,0
+BNTC.US,D,20240318,000000,5.1,5.1774,5.0781,5.14,2274,0
+BNTC.US,D,20240319,000000,5.16,5.18,5.07,5.07,1412,0
+BNTC.US,D,20240320,000000,5.1836,5.44,5.15,5.35,27207,0
+BNTC.US,D,20240321,000000,5.48,5.61,5.09,5.09,23910,0
+BNTC.US,D,20240322,000000,5.15,5.36,4.85,4.95,8736,0
+BNTC.US,D,20240325,000000,4.95,5.1979,4.8884,4.96,10781,0
+BNTC.US,D,20240326,000000,5.05,5.15,4.86,4.96,7617,0
+BNTC.US,D,20240327,000000,5.08,5.27,5.08,5.13,3987,0
+BNTC.US,D,20240328,000000,5.21,5.27,5.05,5.25,21015,0
+BNTC.US,D,20240401,000000,5.13,5.5322,5.05,5.1,9769,0
+BNTC.US,D,20240402,000000,5.16,5.5,5.16,5.3,8933,0
+BNTC.US,D,20240403,000000,5.195,5.84,5.195,5.54,69110,0
+BNTC.US,D,20240404,000000,5.66,5.69,5.4105,5.6,17197,0
+BNTC.US,D,20240405,000000,5.67,5.67,5.48,5.57,3986,0
+BNTC.US,D,20240408,000000,5.61,5.66,5.4001,5.66,5834,0
+BNTC.US,D,20240409,000000,5.565,6.0745,5.51,5.9014,30801,0
+BNTC.US,D,20240410,000000,5.76,5.9999,5.76,5.99,15533,0
+BNTC.US,D,20240411,000000,5.9,6.355,5.8118,6.23,41931,0
+BNTC.US,D,20240412,000000,6,6.25,5.31,5.5,38007,0
+BNTC.US,D,20240415,000000,5.43,5.51,4.776,4.91,30183,0
+BNTC.US,D,20240416,000000,4.87,4.87,4.75,4.78,26960,0
+BNTC.US,D,20240417,000000,4.8,4.9998,4.8,4.8,7991,0
+BNTC.US,D,20240418,000000,5.26,7.42,5.08,6.82,3517731,0
+BNTC.US,D,20240419,000000,6.84,7.09,6.426,6.89,255224,0
+BNTC.US,D,20240422,000000,7.14,7.35,6.49,6.72,129458,0
+BNTC.US,D,20240423,000000,6.57,7.04,6.57,6.86,26465,0
+BNTC.US,D,20240424,000000,6.96,7.13,6.48,6.72,66511,0
+BNTC.US,D,20240425,000000,6.61,7,6.47,6.94,28704,0
+BNTC.US,D,20240426,000000,7,7,6.71,6.9,19769,0
+BNTC.US,D,20240429,000000,6.9,7.55,6.9,7.43,26954,0
+BNTC.US,D,20240430,000000,7.56,8.5,7.5201,8.45,84957,0
+BNTC.US,D,20240501,000000,8.64,8.82,7.55,7.9,38143,0
+BNTC.US,D,20240502,000000,8.24,9.46,8.1547,8.8686,61235,0
+BNTC.US,D,20240503,000000,9.12,10.29,8.5453,8.95,78427,0
+BNTC.US,D,20240506,000000,9.1,9.8187,7.89,8.32,36890,0
+BNTC.US,D,20240507,000000,8.21,8.28,8.01,8.15,11355,0
+BNTC.US,D,20240508,000000,8.03,8.7615,8.03,8.64,15612,0
+BNTC.US,D,20240509,000000,8.67,9.4639,8.6063,9.18,43150,0
+BNTC.US,D,20240510,000000,9.43,9.43,8.65,9.25,33753,0
+BNTC.US,D,20240513,000000,8.51,9.03,7.4628,8.12,87780,0
+BNTC.US,D,20240514,000000,8.22,8.43,7.71,8.43,17261,0
+BNTC.US,D,20240515,000000,8.59,9.12,8.42,8.85,18424,0
+BNTC.US,D,20240516,000000,8.65,9.6732,8.65,9.47,45935,0
+BNTC.US,D,20240517,000000,9.405,9.6,9.1601,9.49,24532,0
+BNTC.US,D,20240520,000000,9.76,10.7,9.47,10.47,58374,0
+BNTC.US,D,20240521,000000,10.49,10.49,9.46,9.6,17700,0
+BNTC.US,D,20240522,000000,10.04,10.04,9.321,9.49,25370,0
+BNTC.US,D,20240523,000000,9.39,9.7,9,9.41,10211,0
+BNTC.US,D,20240524,000000,9.52,9.56,9.02,9.02,11192,0
+BNTC.US,D,20240528,000000,9.08,9.64,8.51,8.55,88289,0
+BNTC.US,D,20240529,000000,8.4,8.55,7.55,7.55,103196,0
+BNTC.US,D,20240530,000000,7.68,7.9399,7.5,7.55,58082,0
+BNTC.US,D,20240531,000000,8.255,8.255,7.6,7.65,41354,0
+BNTC.US,D,20240603,000000,7.65,7.68,6.6367,7.35,32956,0
+BNTC.US,D,20240604,000000,7.18,7.55,6.8601,7.21,53064,0
+BNTC.US,D,20240605,000000,7.54,7.615,7.33,7.33,20174,0
+BNTC.US,D,20240606,000000,7.25,7.48,7.1001,7.48,8082,0
+BNTC.US,D,20240607,000000,7.26,7.58,7.23,7.42,23565,0
+BNTC.US,D,20240610,000000,7.41,7.6,7.23,7.41,18967,0
+BNTC.US,D,20240611,000000,7.35,7.98,7.24,7.5,41305,0
+BNTC.US,D,20240612,000000,7.6524,7.7,7.2701,7.47,21121,0
+BNTC.US,D,20240613,000000,7.6,8,7.25,7.48,86309,0
+BNTC.US,D,20240614,000000,7.52,7.57,7.09,7.31,27623,0
+BNTC.US,D,20240617,000000,7.25,7.57,7.25,7.49,16973,0
+BNTC.US,D,20240618,000000,7.5,7.61,7.25,7.25,21248,0
+BNTC.US,D,20240620,000000,7.25,7.43,6.23,6.3,34578,0
+BNTC.US,D,20240621,000000,5.95,7.17,5.742,6.88,381456,0
+BNTC.US,D,20240624,000000,7.3,7.35,6.8001,7.21,6959,0
+BNTC.US,D,20240625,000000,7.44,7.48,7.12,7.18,7005,0
+BNTC.US,D,20240626,000000,6.96,7.09,6.71,6.71,10717,0
+BNTC.US,D,20240627,000000,7.03,7.06,6.6568,7.05,3348,0
+BNTC.US,D,20240628,000000,7.1,7.1,6.765,6.99,14534,0
+BNTC.US,D,20240701,000000,6.905,7.51,6.905,7.264,30237,0
+BNTC.US,D,20240702,000000,7.37,8.95,7.305,8.7,58626,0
+BNTC.US,D,20240703,000000,9.1,9.1,8.51,8.84,11027,0
+BNTC.US,D,20240705,000000,8.83,9.29,8.5701,9.29,16743,0
+BNTC.US,D,20240708,000000,9.39,10.0399,9.25,9.67,64025,0
+BNTC.US,D,20240709,000000,9.5,9.6558,9.0401,9.22,13959,0
+BNTC.US,D,20240710,000000,9.05,9.705,9.05,9.55,47336,0
+BNTC.US,D,20240711,000000,9.5,9.55,9.25,9.49,21556,0
+BNTC.US,D,20240712,000000,9.45,9.7,9.15,9.47,27612,0
+BNTC.US,D,20240715,000000,9.5,10.2363,9.41,10.2,45546,0
+BNTC.US,D,20240716,000000,10.37,10.6619,9.905,10.41,23109,0
+BNTC.US,D,20240717,000000,10.88,10.88,9.4001,9.7,60517,0
+BNTC.US,D,20240718,000000,9.78,10.11,9.5,9.65,58235,0
+BNTC.US,D,20240719,000000,9.47,9.86,8.75,9.22,32468,0
+BNTC.US,D,20240722,000000,9.5,9.98,8.7601,8.96,29775,0
+BNTC.US,D,20240723,000000,9,9.47,8.88,8.99,26461,0
+BNTC.US,D,20240724,000000,9.01,9.4,9,9.27,11421,0
+BNTC.US,D,20240725,000000,9.36,9.46,9,9.13,9040,0
+BNTC.US,D,20240726,000000,9.251,9.71,9.251,9.4,13318,0
+BNTC.US,D,20240729,000000,9.48,9.79,9.0571,9.1,12089,0
+BNTC.US,D,20240730,000000,9.01,9.02,8.5,8.895,39692,0
+BNTC.US,D,20240731,000000,8.601,8.87,8.5801,8.62,17890,0
+BNTC.US,D,20240801,000000,8.8,8.85,8.1,8.43,21585,0
+BNTC.US,D,20240802,000000,8.32,8.43,8.01,8.01,12396,0
+BNTC.US,D,20240805,000000,7.05,8,7.05,7.98,33492,0
+BNTC.US,D,20240806,000000,7.8,9.7,7.69,9,84341,0
+BNTC.US,D,20240807,000000,9.18,9.3,8.5362,8.8,36748,0
+BNTC.US,D,20240808,000000,8.55,9,8.55,8.66,10407,0
+BNTC.US,D,20240809,000000,8.655,8.9999,8.3501,8.93,8875,0
+BNTC.US,D,20240812,000000,8.845,9.2999,8.62,9.24,20640,0
+BNTC.US,D,20240813,000000,8.98,9.25,8.95,9.22,7489,0
+BNTC.US,D,20240814,000000,9.2,9.345,8.67,8.69,23147,0
+BNTC.US,D,20240815,000000,8.9,9.125,8.51,8.6,19598,0
+BNTC.US,D,20240816,000000,8.52,8.835,8.52,8.81,1371,0
+BNTC.US,D,20240819,000000,8.73,9.2,8.65,8.75,32209,0
+BNTC.US,D,20240820,000000,8.8,8.8501,8.57,8.68,12290,0
+BNTC.US,D,20240821,000000,8.89,8.98,8.725,8.96,9865,0
+BNTC.US,D,20240822,000000,8.99,9.1398,8.69,9,11631,0
+BNTC.US,D,20240823,000000,8.9,9.25,8.68,9.05,15677,0
+BNTC.US,D,20240826,000000,8.92,9.28,8.92,9.25,12998,0
+BNTC.US,D,20240827,000000,9.025,9.36,8.88,9.36,19513,0
+BNTC.US,D,20240828,000000,9.03,9.25,8.9236,9.01,19344,0
+BNTC.US,D,20240829,000000,9.0535,9.24,8.86,9.05,11726,0
+BNTC.US,D,20240830,000000,8.995,9.25,8.78,9.245,12373,0
+BNTC.US,D,20240903,000000,9.03,9.04,8.7,8.98,21763,0
+BNTC.US,D,20240904,000000,8.875,8.99,8.6,8.6505,16019,0
+BNTC.US,D,20240905,000000,8.65,9.06,8.65,8.875,6938,0
+BNTC.US,D,20240906,000000,8.66,9.02,8.6501,9.02,9037,0
+BNTC.US,D,20240909,000000,8.825,9.05,8.66,8.87,11576,0
+BNTC.US,D,20240910,000000,9.01,9.24,8.75,8.75,15895,0
+BNTC.US,D,20240911,000000,8.64,8.86,8.25,8.44,17042,0
+BNTC.US,D,20240912,000000,8.76,8.76,8.1,8.16,18839,0
+BNTC.US,D,20240913,000000,8.37,8.6999,8.06,8.15,16814,0
+BNTC.US,D,20240916,000000,8.38,9.1,8.2301,8.42,40181,0
+BNTC.US,D,20240917,000000,8.7644,9.05,8.35,8.4,12381,0
+BNTC.US,D,20240918,000000,8.6,9.0199,8.3,8.36,23952,0
+BNTC.US,D,20240919,000000,8.77,8.77,8.36,8.625,14731,0
+BNTC.US,D,20240920,000000,8.8,9.3,8.2,9.3,71369,0
+BNTC.US,D,20240923,000000,9.3,9.34,8.5637,8.88,14886,0
+BNTC.US,D,20240924,000000,9.01,9.25,8.92,8.94,14553,0
+BNTC.US,D,20240925,000000,9.14,9.1499,8.65,8.8,19609,0
+BNTC.US,D,20240926,000000,8.99,8.99,8.5001,8.79,17841,0
+BNTC.US,D,20240927,000000,8.62,9.33,8.62,9.23,35760,0
+BNTC.US,D,20240930,000000,9.24,9.25,8.92,9.19,5880,0
+BNTC.US,D,20241001,000000,9.1955,12.89,9.1955,10.975,177794,0
+BNTC.US,D,20241002,000000,11.23,11.4,10,10.2,49054,0
+BNTC.US,D,20241003,000000,10.395,10.61,9.12,9.81,41535,0
+BNTC.US,D,20241004,000000,9.9,10.2583,8.49,9.48,51561,0
+BNTC.US,D,20241007,000000,9.4,9.8499,9.185,9.63,36532,0
+BNTC.US,D,20241008,000000,9.38,9.77,9.09,9.46,49353,0
+BNTC.US,D,20241009,000000,9.2,9.5,9.2,9.26,12826,0
+BNTC.US,D,20241010,000000,9.32,9.85,9.25,9.81,26252,0
+BNTC.US,D,20241011,000000,9.86,11.05,9.81,10.86,31491,0
+BNTC.US,D,20241014,000000,11,11.55,10.13,10.16,72225,0
+BNTC.US,D,20241015,000000,10.49,11.54,9.76,9.81,40848,0
+BNTC.US,D,20241016,000000,10.26,10.518,9.81,9.81,34544,0
+BNTC.US,D,20241017,000000,10.33,11.349,10.0444,11.22,51996,0
+BNTC.US,D,20241018,000000,11.22,11.5399,10.66,11.48,59881,0
+BNTC.US,D,20241021,000000,11.48,11.48,10.72,11.09,90573,0
+BNTC.US,D,20241022,000000,11.05,11.11,10.5231,10.69,49241,0
+BNTC.US,D,20241023,000000,10.57,10.9899,10.57,10.73,34314,0
+BNTC.US,D,20241024,000000,10.64,11.05,10.64,10.93,18339,0
+BNTC.US,D,20241025,000000,11,11,10.7,10.99,20571,0
+BNTC.US,D,20241028,000000,10.82,10.9209,10.698,10.72,15973,0
+BNTC.US,D,20241029,000000,10.7074,10.85,10.705,10.83,11073,0
+BNTC.US,D,20241030,000000,10.83,10.83,10.55,10.56,13684,0
+BNTC.US,D,20241031,000000,10.5,10.57,10.4,10.51,13902,0
+BNTC.US,D,20241101,000000,10.4856,10.93,10.3,10.92,43361,0
+BNTC.US,D,20241104,000000,10.91,10.91,10.5001,10.8,31941,0
+BNTC.US,D,20241105,000000,10.7,10.8,10.31,10.32,30950,0
+BNTC.US,D,20241106,000000,10.78,10.78,10.3766,10.49,49291,0
+BNTC.US,D,20241107,000000,10.49,10.98,10.4,10.76,27700,0
+BNTC.US,D,20241108,000000,10.5175,10.6,10.4,10.58,24418,0
+BNTC.US,D,20241111,000000,10.75,10.75,10.31,10.74,33805,0
+BNTC.US,D,20241112,000000,10.65,10.89,10,10.87,46721,0
+BNTC.US,D,20241113,000000,10.8,10.8,10.3,10.44,26190,0
+BNTC.US,D,20241114,000000,10.59,10.635,10.25,10.4,49302,0
+BNTC.US,D,20241115,000000,10.31,10.78,10.31,10.68,45347,0
+BNTC.US,D,20241118,000000,10.65,10.65,9.36,9.58,41719,0
+BNTC.US,D,20241119,000000,9.38,10.12,9.1,9.88,39121,0
+BNTC.US,D,20241120,000000,10.1,10.93,9.78,10.66,62201,0
+BNTC.US,D,20241121,000000,10.41,10.505,9.99,10.2,32281,0
+BNTC.US,D,20241122,000000,10.2,10.49,9.8843,10.49,22263,0
+BNTC.US,D,20241125,000000,10.48,10.5999,10.12,10.15,23639,0
+BNTC.US,D,20241126,000000,10.01,10.23,9.76,9.85,21006,0
+BNTC.US,D,20241127,000000,9.86,9.9797,9.7,9.73,23338,0
+BNTC.US,D,20241129,000000,9.73,10.4,9.6,10.09,65150,0
+BNTC.US,D,20241202,000000,10.05,10.05,9.645,9.76,42470,0
+BNTC.US,D,20241203,000000,9.75,10,9.53,10,72355,0
+BNTC.US,D,20241204,000000,9.74,10.1,9.7318,9.85,50009,0
+BNTC.US,D,20241205,000000,9.92,10,9.49,9.78,23254,0
+BNTC.US,D,20241206,000000,9.83,11.24,9.7307,11.23,74122,0
+BNTC.US,D,20241209,000000,11.35,13.175,11.35,12.18,122758,0
+BNTC.US,D,20241210,000000,12.01,12.24,11.11,11.74,72000,0
+BNTC.US,D,20241211,000000,11.25,13.22,11.25,13.08,80059,0
+BNTC.US,D,20241212,000000,13,13,12.0994,12.35,40208,0
+BNTC.US,D,20241213,000000,12.45,12.6425,11.36,11.77,52248,0
+BNTC.US,D,20241216,000000,12,12.755,11.77,12.58,66129,0
+BNTC.US,D,20241217,000000,12.71,13.29,12.0022,12.77,71088,0
+BNTC.US,D,20241218,000000,12.76,12.76,11.615,11.84,75886,0
+BNTC.US,D,20241219,000000,11.9,12.44,11.6257,12.17,72179,0
+BNTC.US,D,20241220,000000,12.02,12.4,11.41,11.41,562101,0
+BNTC.US,D,20241223,000000,11.79,11.79,10.2,11.24,134809,0
+BNTC.US,D,20241224,000000,11.25,11.75,11.01,11.58,46647,0
+BNTC.US,D,20241226,000000,11.58,12,11.0929,12,30035,0
+BNTC.US,D,20241227,000000,11.99,12.15,11.265,12,62462,0
+BNTC.US,D,20241230,000000,11.78,12.8,11.64,12.51,72420,0
+BNTC.US,D,20241231,000000,12.5,12.99,11.77,12.63,82670,0
+BNTC.US,D,20250102,000000,12.9,12.9,11.71,12.08,44740,0
+BNTC.US,D,20250103,000000,12.08,12.59,11.5,12.1,70230,0
+BNTC.US,D,20250106,000000,12.1,12.5,11.43,11.49,71656,0
+BNTC.US,D,20250107,000000,11.32,12,11.08,11.14,41926,0
+BNTC.US,D,20250108,000000,11.52,11.52,10.75,11.06,25557,0
+BNTC.US,D,20250110,000000,10.99,11.08,10.59,11,40786,0
+BNTC.US,D,20250113,000000,10.76,10.79,10.33,10.39,33991,0
+BNTC.US,D,20250114,000000,10.31,10.645,10.2001,10.38,30805,0
+BNTC.US,D,20250115,000000,10.47,10.915,10.25,10.78,75459,0
+BNTC.US,D,20250116,000000,10.6499,11.3914,10.58,11.06,50803,0
+BNTC.US,D,20250117,000000,11.12,11.38,10.3,10.3,30696,0
+BNTC.US,D,20250121,000000,10.59,10.77,10.44,10.77,14486,0
+BNTC.US,D,20250122,000000,10.9335,10.9335,10.6,10.69,5026,0
+BNTC.US,D,20250123,000000,10.69,10.98,10.52,10.72,11445,0
+BNTC.US,D,20250124,000000,10.79,10.97,10.42,10.75,12352,0
+BNTC.US,D,20250127,000000,10.94,10.94,10.68,10.78,13372,0
+BNTC.US,D,20250128,000000,10.82,11.04,10.62,10.76,12893,0
+BNTC.US,D,20250129,000000,10.72,10.92,10.63,10.87,16073,0
+BNTC.US,D,20250130,000000,10.83,11.07,10.75,10.91,19865,0
+BNTC.US,D,20250131,000000,10.75,11.49,10.75,11.49,35070,0
+BNTC.US,D,20250203,000000,11.52,12.1,11.385,11.8,30124,0
+BNTC.US,D,20250204,000000,12,12.3,11.9,12.17,51119,0
+BNTC.US,D,20250205,000000,12.18,12.18,11.66,11.75,34102,0
+BNTC.US,D,20250206,000000,11.66,12.0874,11.44,11.48,23194,0
+BNTC.US,D,20250207,000000,11.42,11.42,10.51,10.51,25903,0
+BNTC.US,D,20250210,000000,10.77,11.26,10.64,10.88,32651,0
+BNTC.US,D,20250211,000000,10.65,11.07,10.4,10.4,18367,0
+BNTC.US,D,20250212,000000,10.695,10.845,10.2,10.2,19838,0
+BNTC.US,D,20250213,000000,10.1,11.05,9.7,9.7,25328,0
+BNTC.US,D,20250214,000000,10.2,11.4,10.2,11.25,43204,0
+BNTC.US,D,20250218,000000,11.42,11.645,11.17,11.26,20163,0
+BNTC.US,D,20250219,000000,11.3,11.5,11.1,11.19,12452,0
+BNTC.US,D,20250220,000000,11.1,11.72,10.92,11.57,20170,0
+BNTC.US,D,20250221,000000,11.79,11.795,11.3,11.3,16432,0
+BNTC.US,D,20250224,000000,11.13,11.6,10.2,10.525,53654,0
+BNTC.US,D,20250225,000000,10.38,10.85,9.8,10.55,36077,0
+BNTC.US,D,20250226,000000,10.82,10.9,10.0246,10.76,20552,0
+BNTC.US,D,20250227,000000,11.0861,11.57,10.945,11.41,20357,0
+BNTC.US,D,20250228,000000,11.41,12.74,11,12.71,48947,0
+BNTC.US,D,20250303,000000,12.84,12.9,11.84,12.42,32296,0
+BNTC.US,D,20250304,000000,12.13,12.15,11.4191,11.97,29102,0
+BNTC.US,D,20250305,000000,12.3055,12.435,11.54,12.2,22400,0
+BNTC.US,D,20250306,000000,11.7,12.99,11.7,12.99,42410,0
+BNTC.US,D,20250307,000000,12.9,13,12.14,12.99,26925,0
+BNTC.US,D,20250310,000000,12.98,12.98,11.9916,12.27,18730,0
+BNTC.US,D,20250311,000000,12.54,13.4492,12.220704,13.29,55458,0
+BNTC.US,D,20250312,000000,13.48,14.58,13.115,14.49,37889,0
+BNTC.US,D,20250313,000000,14.89,15.005,14.1401,14.8,55548,0
+BNTC.US,D,20250314,000000,15,15.29,14.5252,14.97,61026,0
+BNTC.US,D,20250317,000000,15.1,15.97,14.7,15.34,75499,0
+BNTC.US,D,20250318,000000,15.3,15.54,15.145,15.52,60874,0
+BNTC.US,D,20250319,000000,15.5,15.85,14.9,15.66,73341,0
+BNTC.US,D,20250320,000000,15.59,16.88,15.46,16.79,35658,0
+BNTC.US,D,20250321,000000,16.5,16.9,15.6309,16.11,166212,0
+BNTC.US,D,20250324,000000,16.51,16.51,14.05,14.34,69274,0
+BNTC.US,D,20250325,000000,14.34,15.03,13.81,14.67,92045,0
+BNTC.US,D,20250326,000000,15.08,15.08,13.98,14.01,58653,0
+BNTC.US,D,20250327,000000,14.06,14.255,12.98,13.725,66371,0
+BNTC.US,D,20250328,000000,13.68,13.918,13.26,13.43,54207,0
+BNTC.US,D,20250331,000000,13.46,13.46,11.86,13.01,85764,0
+BNTC.US,D,20250401,000000,13.15,13.2994,11.54,12.02,48600,0
+BNTC.US,D,20250402,000000,12,13.17,11.66,12.55,57106,0
+BNTC.US,D,20250403,000000,12.43,13.1269,11.74,13.01,61051,0
+BNTC.US,D,20250404,000000,12.86,12.98,11.13,12.32,99875,0
+BNTC.US,D,20250407,000000,11.39,12.57,10.5,12.02,52878,0
+BNTC.US,D,20250408,000000,12.12,12.45,10.61,11.22,50365,0
+BNTC.US,D,20250409,000000,10.92,12.459,10.6,12.17,54547,0
+BNTC.US,D,20250410,000000,12.07,12.385,11.2,11.94,75913,0
+BNTC.US,D,20250411,000000,11.88,12.87,11.49,12.63,54547,0
+BNTC.US,D,20250414,000000,12.99,13.27,12.56,13.27,15242,0
+BNTC.US,D,20250415,000000,13.44,14.2239,13.325,13.68,37487,0
+BNTC.US,D,20250416,000000,13.8,14,13.26,13.645,49400,0
+BNTC.US,D,20250417,000000,13.5,13.86,13.5,13.75,33112,0
+BNTC.US,D,20250421,000000,13.67,14.13,13.5,13.8,29878,0
+BNTC.US,D,20250422,000000,13.97,14.225,13.3803,13.785,34167,0
+BNTC.US,D,20250423,000000,13.99,13.99,13.55,13.66,27191,0
+BNTC.US,D,20250424,000000,13.73,14.2,13.6,13.895,33975,0
+BNTC.US,D,20250425,000000,13.81,13.81,13.4001,13.59,15396,0
+BNTC.US,D,20250428,000000,13.61,13.815,13.16,13.64,17166,0
+BNTC.US,D,20250429,000000,13.64,13.775,13.49,13.68,11374,0
+BNTC.US,D,20250430,000000,13.55,14.12,13.2,13.59,87068,0
+BNTC.US,D,20250501,000000,13.55,14.785,13.1,14.41,57074,0
+BNTC.US,D,20250502,000000,14.42,15.69,14.42,15.05,64819,0
+BNTC.US,D,20250505,000000,14.78,15.09,14.43,14.43,21991,0
+BNTC.US,D,20250506,000000,14.39,14.42,13.7,13.9,17078,0
+BNTC.US,D,20250507,000000,14.07,14.07,13.475,13.54,40237,0
+BNTC.US,D,20250508,000000,13.59,13.9,13.35,13.74,19020,0
+BNTC.US,D,20250509,000000,14.01,14.17,13.38,13.63,44297,0
+BNTC.US,D,20250512,000000,14.34,14.34,13.07,13.14,36151,0
+BNTC.US,D,20250513,000000,13.36,14,12.3,13.18,41024,0
+BNTC.US,D,20250514,000000,12.93,13.99,12.56,13.58,44774,0
+BNTC.US,D,20250515,000000,13.32,14.1612,12.67,13.5,29366,0
+BNTC.US,D,20250516,000000,13.5,14.13,13.5,13.6,27494,0
+BNTC.US,D,20250519,000000,13.48,14.2,13.48,13.98,30206,0
+BNTC.US,D,20250520,000000,13.74,14.125,13.545,13.93,35671,0
+BNTC.US,D,20250521,000000,13.67,14.24,13.5,13.665,31220,0
+BNTC.US,D,20250522,000000,13.5,14.065,13.37,13.59,40706,0
+BNTC.US,D,20250523,000000,13.38,13.71,13.01,13.19,36388,0
+BNTC.US,D,20250527,000000,13.2,14.41,13.2,14.32,76439,0
+BNTC.US,D,20250528,000000,14.54,16.55,14.35,16.14,69146,0
+BNTC.US,D,20250529,000000,16.1,16.45,15.07,15.59,60011,0
+BNTC.US,D,20250530,000000,15.51,15.51,14.49,15.36,33793,0
+BNTC.US,D,20250602,000000,15.47,16.45,15.07,15.61,54146,0
+BNTC.US,D,20250603,000000,15.55,16.695,15.52,15.61,35356,0
+BNTC.US,D,20250604,000000,15.52,15.97,15.02,15.485,40512,0
+BNTC.US,D,20250605,000000,15.475,16.35,15.03,15.17,46505,0
+BNTC.US,D,20250606,000000,15.1,16.61,15.1,16,63794,0
+BNTC.US,D,20250609,000000,16.39,16.5,15.735,16.17,61581,0
+BNTC.US,D,20250610,000000,16.39,17.15,16.06,16.18,56626,0
+BNTC.US,D,20250611,000000,16.48,17.11,16.12,16.56,51085,0
+BNTC.US,D,20250612,000000,16.35,16.9299,15.775,15.92,64956,0
+BNTC.US,D,20250613,000000,15.96,16.87,15.68,16.48,44869,0
+BNTC.US,D,20250616,000000,16.89,17.1,14.915,15.75,87779,0
+BNTC.US,D,20250617,000000,15.95,16.08,14.93,15.44,212656,0
+BNTC.US,D,20250618,000000,15.18,15.605,14.42,14.94,270605,0
+BNTC.US,D,20250620,000000,15,15.46,14.16,14.61,182501,0
+BNTC.US,D,20250623,000000,14.47,14.64,13.6,14.57,218164,0
+BNTC.US,D,20250624,000000,14.34,15.6199,14.34,14.97,218868,0
+BNTC.US,D,20250625,000000,14.97,15.05,13.1026,13.16,161750,0
+BNTC.US,D,20250626,000000,13.41,13.74,12.32,12.35,199226,0
+BNTC.US,D,20250627,000000,12.35,12.6927,10.91,11.35,1947548,0
+BNTC.US,D,20250630,000000,11.33,12.74,11.07,11.7,274721,0
+BNTC.US,D,20250701,000000,11.7,12.5,11.215,12.11,139626,0
+BNTC.US,D,20250702,000000,12.25,12.95,12.08,12.74,144536,0
+BNTC.US,D,20250703,000000,12.77,13.41,12.47,13.17,74946,0
+BNTC.US,D,20250707,000000,13.17,13.65,12.88,13.49,129261,0
+BNTC.US,D,20250708,000000,13.48,13.59,12.565,12.62,108279,0
+BNTC.US,D,20250709,000000,12.98,13.88,12.635,13.84,113172,0
+BNTC.US,D,20250710,000000,13.86,14.2,13.4401,13.79,84180,0
+BNTC.US,D,20250711,000000,13.78,13.85,12.65,12.78,66225,0
+BNTC.US,D,20250714,000000,12.75,13.27,12.45,13.25,95663,0
+BNTC.US,D,20250715,000000,13.15,13.15,12.4,12.44,67884,0
+BNTC.US,D,20250716,000000,12.54,13.07,11.47,11.75,155362,0
+BNTC.US,D,20250717,000000,11.8,12.0757,11.54,11.74,147946,0
+BNTC.US,D,20250718,000000,11.87,11.96,11.03,11.04,98447,0
+BNTC.US,D,20250721,000000,11.15,11.99,11.015,11.18,62609,0
+BNTC.US,D,20250722,000000,11.48,11.55,11.04,11.26,62959,0
+BNTC.US,D,20250723,000000,11.45,12,10.995,11.85,107284,0
+BNTC.US,D,20250724,000000,11.91,12.26,11.71,11.91,46011,0
+BNTC.US,D,20250725,000000,11.92,12.04,11.17,11.18,55606,0
+BNTC.US,D,20250728,000000,11.2,11.52,10.7,11.02,57794,0
+BNTC.US,D,20250729,000000,11.13,11.316,10.925,11.05,43126,0
+BNTC.US,D,20250730,000000,11.05,11.7199,11.05,11.25,33713,0
+BNTC.US,D,20250731,000000,11.18,11.5,10.74,10.93,73071,0
+BNTC.US,D,20250801,000000,10.9,11.23,10.525,10.96,71260,0
+BNTC.US,D,20250804,000000,11.05,11.7358,11.05,11.62,58799,0
+BNTC.US,D,20250805,000000,11.64,11.74,11.3,11.525,45702,0
+BNTC.US,D,20250806,000000,11.57,11.655,11.35,11.65,31355,0
+BNTC.US,D,20250807,000000,11.7,11.96,11.5,11.75,50350,0
+BNTC.US,D,20250808,000000,11.85,12.39,11.5058,11.8,26916,0
+BNTC.US,D,20250811,000000,11.8,11.98,11.13,11.9,33381,0
+BNTC.US,D,20250812,000000,11.97,12.4599,11.2892,12.39,34990,0
+BNTC.US,D,20250813,000000,12.45,12.82,12.33,12.51,43450,0
+BNTC.US,D,20250814,000000,12.465,12.8499,12.06,12.66,31253,0
+BNTC.US,D,20250815,000000,12.7,13.02,12.034791,13.01,58331,0
+BNTC.US,D,20250818,000000,13.01,13.09,12.6,12.71,28378,0
+BNTC.US,D,20250819,000000,12.64,12.9954,12.335,12.56,26853,0
+BNTC.US,D,20250820,000000,12.59,12.9,12.335,12.88,22874,0
+BNTC.US,D,20250821,000000,12.66,12.775,12.5,12.7,17239,0
+BNTC.US,D,20250822,000000,12.83,13.19,12.7,12.99,74167,0
+BNTC.US,D,20250825,000000,12.565,13.25,12.565,13.21,61190,0
+BNTC.US,D,20250826,000000,13.01,13.15,12.655,12.76,32433,0
+BNTC.US,D,20250827,000000,12.68,13.155,12.68,12.86,33866,0
+BNTC.US,D,20250828,000000,12.9,13.33,12.9,13.03,59249,0
+BNTC.US,D,20250829,000000,13.01,13.25,12.815,13.24,45169,0
+BNTC.US,D,20250902,000000,13.2,14.035,13.12,13.775,47252,0
+BNTC.US,D,20250903,000000,13.49,14.05,13.31,13.91,31547,0
+BNTC.US,D,20250904,000000,14,14.02,13.715,14,26083,0
+BNTC.US,D,20250905,000000,14.06,14.3,13.68,13.91,38739,0
+BNTC.US,D,20250908,000000,14,14.05,13.3,13.84,45478,0
+BNTC.US,D,20250909,000000,13.98,14.01,13.705,13.99,21889,0
+BNTC.US,D,20250910,000000,14,14.05,13.32,13.34,43693,0
+BNTC.US,D,20250911,000000,13.42,14.04,13.3001,13.98,36892,0
+BNTC.US,D,20250912,000000,13.97,14,13.715,13.85,21980,0
+BNTC.US,D,20250915,000000,13.8,14,13.4936,13.7,28645,0
+BNTC.US,D,20250916,000000,13.66,14,13.51,13.92,32882,0
+BNTC.US,D,20250917,000000,13.99,14.155,13.54,13.7,57454,0
+BNTC.US,D,20250918,000000,13.9,14.1,13.76,13.99,43265,0
+BNTC.US,D,20250919,000000,13.97,14,13.3,13.45,174584,0
+BNTC.US,D,20250922,000000,13.39,13.855,13.26,13.51,38952,0
+BNTC.US,D,20250923,000000,13.36,13.68,13.11,13.22,28532,0
+BNTC.US,D,20250924,000000,13.12,14.09,13.12,14.09,49636,0
+BNTC.US,D,20250925,000000,14.01,14.3311,13.59,13.8,35294,0
+BNTC.US,D,20250926,000000,13.9,13.96,13.29,13.7,22433,0
+BNTC.US,D,20250929,000000,13.72,14.08,13.62,13.99,30881,0
+BNTC.US,D,20250930,000000,13.96,14.19,13.38,14.03,32958,0
+BNTC.US,D,20251001,000000,13.86,14.195,13.81,14.01,20151,0
+BNTC.US,D,20251002,000000,13.9,14,13.49,13.72,23530,0
+BNTC.US,D,20251003,000000,13.66,14.01,13.66,13.84,39892,0
+BNTC.US,D,20251006,000000,13.99,13.99,13.6,13.66,22940,0
+BNTC.US,D,20251007,000000,13.65,13.99,13.535,13.78,22363,0
+BNTC.US,D,20251008,000000,13.83,14.365,13.6327,14.1,502092,0
+BNTC.US,D,20251009,000000,14.06,14.235,13.89,14.2,45989,0
+BNTC.US,D,20251010,000000,14.09,15.315,14.09,14.92,67114,0
+BNTC.US,D,20251013,000000,14.97,15.19,14.67,15,52404,0
+BNTC.US,D,20251014,000000,14.86,15.115,14.58,15.06,26223,0
+BNTC.US,D,20251015,000000,15.08,16.22,14.591,15.9,77029,0
+BNTC.US,D,20251016,000000,16,16.28,15.66,15.7,40583,0
+BNTC.US,D,20251017,000000,15.7,15.9623,15.21,15.65,33476,0
+BNTC.US,D,20251020,000000,15.68,16.25,15.68,16.23,32971,0
+BNTC.US,D,20251021,000000,15.8,16.24,15.8,15.86,17037,0
+BNTC.US,D,20251022,000000,15.55,15.92,15.18,15.83,35339,0
+BNTC.US,D,20251023,000000,15.82,16.14,15.47,15.81,67150,0
+BNTC.US,D,20251024,000000,15.81,16.63,15.645,16.52,72517,0
+BNTC.US,D,20251027,000000,16.61,16.76,15.31,15.7,33393,0
+BNTC.US,D,20251028,000000,15.71,16.63,15.1979,16.17,36436,0
+BNTC.US,D,20251029,000000,16.04,16.67,15.35,16.17,75468,0
+BNTC.US,D,20251030,000000,16.07,16.32,15.97,16.17,42922,0
+BNTC.US,D,20251031,000000,16,16.68,16,16.36,73759,0
+BNTC.US,D,20251103,000000,13.17,16.31,13.09,15.86,409215,0
+BNTC.US,D,20251104,000000,15.33,15.83,14.55,15.71,143957,0
+BNTC.US,D,20251105,000000,15.86,15.86,13.62,15.78,94366,0
+BNTC.US,D,20251106,000000,13.3,13.3,11.535,12,2348809,0
+BNTC.US,D,20251107,000000,11.87,12.86,11.67,12.79,391487,0
+BNTC.US,D,20251110,000000,13.5,13.65,12.56,12.89,461431,0
+BNTC.US,D,20251111,000000,13.26,13.85,12.94,13.26,476196,0
+BNTC.US,D,20251112,000000,13.5,13.89,13.25,13.44,335273,0
+BNTC.US,D,20251113,000000,13.45,13.8,12.87,13.15,176462,0
+BNTC.US,D,20251114,000000,13.02,13.29,12.57,13.16,226249,0
+BNTC.US,D,20251117,000000,13.31,13.94,12.47,13.53,351224,0
+BNTC.US,D,20251118,000000,13.53,13.87,13.06,13.53,228045,0
+BNTC.US,D,20251119,000000,13.6,13.95,12.97,13.1,187846,0
+BNTC.US,D,20251120,000000,13.3,13.555,12.925,13.14,225054,0
+BNTC.US,D,20251121,000000,13.07,13.5,12.845,13.26,120078,0
+BNTC.US,D,20251124,000000,13.29,13.47,12.73,13.07,95411,0
+BNTC.US,D,20251125,000000,13.13,13.43,12.84,12.93,82649,0
+BNTC.US,D,20251126,000000,12.86,13.09,12.65,13.015,225505,0
+BNTC.US,D,20251128,000000,12.865,13.165,12.82,12.96,48998,0
+BNTC.US,D,20251201,000000,12.82,12.82,12.18,12.23,142069,0
+BNTC.US,D,20251202,000000,12.25,12.96,11.54,11.65,176980,0
+BNTC.US,D,20251203,000000,11.74,13,11.65,12.58,816859,0
+BNTC.US,D,20251204,000000,12.49,13.22,12.49,13.18,483220,0
+BNTC.US,D,20251205,000000,13.26,13.68,12.7,13.58,306750,0
+BNTC.US,D,20251208,000000,13.62,13.62,12.82,13.19,134566,0
+BNTC.US,D,20251209,000000,13.2,13.47,12.78,13.32,144377,0
+BNTC.US,D,20251210,000000,13.32,13.33,12.8,12.81,184169,0
+BNTC.US,D,20251211,000000,12.88,13.045,12.7,12.96,291306,0
+BNTC.US,D,20251212,000000,13.03,13.03,11.915,11.98,234306,0
+BNTC.US,D,20251215,000000,12.02,12.44,11.88,12.18,197367,0
+BNTC.US,D,20251216,000000,12.11,12.99,11.76,12.41,218627,0
+BNTC.US,D,20251217,000000,12.4,12.47,9.93,10.79,546299,0
+BNTC.US,D,20251218,000000,10.86,11.56,10.46,11.38,244260,0
+BNTC.US,D,20251219,000000,11.36,11.64,11.075,11.5,173088,0
+BNTC.US,D,20251222,000000,11.5,12.5,10.99,12.35,144079,0
+BNTC.US,D,20251223,000000,13.15,13.36,12.35,12.96,286958,0
+BNTC.US,D,20251224,000000,12.92,13.3181,12.655,13.05,69535,0
+BNTC.US,D,20251226,000000,13.11,13.186,12.7,13.1,73589,0
+BNTC.US,D,20251229,000000,13.11,13.6,12.91,13.49,201093,0
+BNTC.US,D,20251230,000000,13.9,14.2,13.31,13.93,246815,0
+BNTC.US,D,20251231,000000,13.92,14.39,13.22,13.47,422819,0
+BNTC.US,D,20260102,000000,13.61,13.995,12.24,12.585,216726,0
+BNTC.US,D,20260105,000000,12.5,12.775,11.52,11.89,148848,0
+BNTC.US,D,20260106,000000,11.83,12.05,11.21,11.99,185659,0
+BNTC.US,D,20260107,000000,12.04,12.71,11.93,12.14,220707,0
+BNTC.US,D,20260108,000000,12.18,12.66,12,12.18,74471,0
+BNTC.US,D,20260109,000000,12.22,12.33,11.72,11.84,93808,0
+BNTC.US,D,20260112,000000,11.99,12.545,11.4,12.14,181931,0
+BNTC.US,D,20260113,000000,12.1,12.44,11.6501,12.3,119274,0
+BNTC.US,D,20260114,000000,12.23,12.43,11.97,12.13,106638,0
+BNTC.US,D,20260115,000000,12.13,12.13,11.63,11.71,133042,0
+BNTC.US,D,20260116,000000,11.7,12.05,11.54,11.68,113308,0
+BNTC.US,D,20260120,000000,11.61,11.885,11.29,11.63,57162,0
+BNTC.US,D,20260121,000000,11.61,12.12,11.55,12.12,93586,0
+BNTC.US,D,20260122,000000,12.16,12.9,12.15,12.83,111424,0
+BNTC.US,D,20260123,000000,12.76,13.11,12.23,12.48,82616,0
+BNTC.US,D,20260126,000000,12.38,12.46,12.06,12.22,93491,0
+BNTC.US,D,20260127,000000,12.21,12.569,11.91,12.55,87141,0
+BNTC.US,D,20260128,000000,12.51,12.51,11.99,12.08,151291,0
+BNTC.US,D,20260129,000000,12.18,12.7,12.04,12.61,92144,0
+BNTC.US,D,20260130,000000,12.665,12.665,12.1295,12.18,198797,0
+BNTC.US,D,20260202,000000,12.02,12.8458,12.02,12.46,106826,0
+BNTC.US,D,20260203,000000,12.43,12.88,12.43,12.59,70251,0
+BNTC.US,D,20260204,000000,12.59,12.59,12,12.41,96652,0
+BNTC.US,D,20260205,000000,12.215,12.53,11.53,11.65,118292,0
+BNTC.US,D,20260206,000000,11.89,12.25,11.88,12.12,140156,0
+BNTC.US,D,20260209,000000,12,12.19,11.45,11.79,300229,0
+BNTC.US,D,20260210,000000,11.69,11.98,11.5,11.7,74647,0
+BNTC.US,D,20260211,000000,11.72,11.77,11,11.65,107700,0
+BNTC.US,D,20260212,000000,11.69,11.72,10.811,11.34,119930,0
+BNTC.US,D,20260213,000000,11.235,11.45,10.38,10.38,171867,0
+BNTC.US,D,20260217,000000,10.38,10.635,9.85,10.355,242852,0
+BNTC.US,D,20260218,000000,10.44,11.55,10.2488,10.57,370087,0
diff --git a/daily/us/nasdaq stocks/1/btbt.us.txt b/daily/us/nasdaq stocks/1/btbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7af02c9bf80d57dc0d24f69fa3fe791379ed2ac6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/btbt.us.txt	
@@ -0,0 +1,1484 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTBT.US,D,20200325,000000,0.38,0.38,0.28,0.33,389912,0
+BTBT.US,D,20200326,000000,0.34,0.56,0.34,0.4401,253708,0
+BTBT.US,D,20200327,000000,0.36,0.4775,0.36,0.46005,186857,0
+BTBT.US,D,20200330,000000,0.58,0.58,0.405,0.42,53027,0
+BTBT.US,D,20200331,000000,0.42,0.58,0.42,0.55,217795,0
+BTBT.US,D,20200401,000000,0.54,0.54,0.4,0.478,104609,0
+BTBT.US,D,20200402,000000,0.4724,0.54,0.415,0.5195,67172,0
+BTBT.US,D,20200403,000000,0.4881,0.5399,0.47,0.5297,59414,0
+BTBT.US,D,20200406,000000,0.55,0.7467,0.5,0.69,263992,0
+BTBT.US,D,20200407,000000,0.69,1,0.69,0.94,472847,0
+BTBT.US,D,20200408,000000,0.98,1.1,0.78,0.88,296998,0
+BTBT.US,D,20200409,000000,0.9373,0.99,0.8151,0.8805,161742,0
+BTBT.US,D,20200413,000000,0.846,0.90301,0.82,0.8202,24102,0
+BTBT.US,D,20200414,000000,0.8777,1.1,0.8302,1.09,151944,0
+BTBT.US,D,20200415,000000,1.12,1.84,0.9981,1.54,638886,0
+BTBT.US,D,20200416,000000,1.59,1.98,1.41,1.95,771072,0
+BTBT.US,D,20200417,000000,2.83,3.46,2.22,2.55,11762125,0
+BTBT.US,D,20200420,000000,2.2,2.68,1.96,2.45,1410199,0
+BTBT.US,D,20200421,000000,2.38,2.98,2.12,2.2,728990,0
+BTBT.US,D,20200422,000000,2.7,2.7,2.24,2.4,560377,0
+BTBT.US,D,20200423,000000,2.36,2.46,2.02,2.28,629833,0
+BTBT.US,D,20200424,000000,2.21,2.45,1.4,1.53,2631275,0
+BTBT.US,D,20200427,000000,1.39,1.94,1.3,1.69,1402958,0
+BTBT.US,D,20200428,000000,1.74,1.8499,1.5533,1.58,264061,0
+BTBT.US,D,20200429,000000,1.58,1.6515,1.41,1.58,337764,0
+BTBT.US,D,20200430,000000,1.5,1.62,1.45,1.48,141857,0
+BTBT.US,D,20200501,000000,1.48,1.59,1.34,1.46,119093,0
+BTBT.US,D,20200504,000000,1.46,1.55,1.4104,1.4601,134945,0
+BTBT.US,D,20200505,000000,1.49,1.56,1.43,1.44,124258,0
+BTBT.US,D,20200506,000000,1.44,1.47,1.31,1.37,124955,0
+BTBT.US,D,20200507,000000,1.4,1.5,1.32,1.44,159418,0
+BTBT.US,D,20200508,000000,1.49,1.64,1.35,1.52,1007431,0
+BTBT.US,D,20200511,000000,1.55,1.55,1.39,1.5,267409,0
+BTBT.US,D,20200512,000000,1.49,1.52,1.35,1.42,127722,0
+BTBT.US,D,20200513,000000,1.35,1.38,1.165,1.2,399308,0
+BTBT.US,D,20200514,000000,1.22,1.26,1.0779,1.13,665513,0
+BTBT.US,D,20200515,000000,1.14,1.2,1.02,1.1156,1005504,0
+BTBT.US,D,20200518,000000,1.09,1.11,1.03,1.03,241079,0
+BTBT.US,D,20200519,000000,1.04,1.0499,0.82,0.859,787478,0
+BTBT.US,D,20200520,000000,0.73,1.22,0.73,0.8701,1556342,0
+BTBT.US,D,20200521,000000,0.84,0.84,0.77,0.79,197898,0
+BTBT.US,D,20200522,000000,0.79,0.8378,0.7709,0.8014,73207,0
+BTBT.US,D,20200526,000000,0.84,1.15,0.8,0.8902,1219044,0
+BTBT.US,D,20200527,000000,0.9311,1.0527,0.9101,0.9897,312718,0
+BTBT.US,D,20200528,000000,1.01,1.33,0.99,0.9987,1120856,0
+BTBT.US,D,20200529,000000,1.04,1.0999,0.95,0.955,213950,0
+BTBT.US,D,20200601,000000,1,1.02,0.95,0.9895,97352,0
+BTBT.US,D,20200602,000000,1.08,1.15,1.03,1.09,154283,0
+BTBT.US,D,20200603,000000,1.09,1.15,1.06,1.14,115250,0
+BTBT.US,D,20200604,000000,1.12,1.44,1.12,1.39,284335,0
+BTBT.US,D,20200605,000000,1.44,2.1,1.44,1.61,759888,0
+BTBT.US,D,20200608,000000,1.66,1.8,1.42,1.61,182424,0
+BTBT.US,D,20200609,000000,1.6,1.99,1.48,1.84,285814,0
+BTBT.US,D,20200610,000000,1.93,2.24,1.62,1.6683,746648,0
+BTBT.US,D,20200611,000000,1.52,1.88,1.51,1.65,353504,0
+BTBT.US,D,20200612,000000,1.94,1.95,1.62,1.64,141161,0
+BTBT.US,D,20200615,000000,1.63,1.76,1.62,1.7,76695,0
+BTBT.US,D,20200616,000000,1.74,1.75,1.62,1.65,108690,0
+BTBT.US,D,20200617,000000,1.65,1.85,1.52,1.57,600294,0
+BTBT.US,D,20200618,000000,1.62,1.6999,1.58,1.59,113031,0
+BTBT.US,D,20200619,000000,1.65,1.85,1.57,1.61,858855,0
+BTBT.US,D,20200622,000000,1.64,1.64,1.5,1.56,141746,0
+BTBT.US,D,20200623,000000,1.54,1.6,1.32,1.38,534195,0
+BTBT.US,D,20200624,000000,1.36,1.37,1.21,1.23,158084,0
+BTBT.US,D,20200625,000000,1.27,1.39,1.17,1.26,80296,0
+BTBT.US,D,20200626,000000,1.25,1.26,1.18,1.23,66243,0
+BTBT.US,D,20200629,000000,1.26,1.53,1.21,1.28,123593,0
+BTBT.US,D,20200630,000000,1.27,1.48,1.26,1.29,216929,0
+BTBT.US,D,20200701,000000,1.3,1.36,1.2697,1.3,80748,0
+BTBT.US,D,20200702,000000,1.3,1.35,1.26,1.33,71553,0
+BTBT.US,D,20200706,000000,1.33,1.35,1.21,1.31,91208,0
+BTBT.US,D,20200707,000000,1.31,1.36,1.2701,1.29,208161,0
+BTBT.US,D,20200708,000000,1.29,1.53,1.29,1.5,283359,0
+BTBT.US,D,20200709,000000,1.5,2.48,1.5,2.405,1878295,0
+BTBT.US,D,20200710,000000,1.97,2.2461,1.78,1.82,1167445,0
+BTBT.US,D,20200713,000000,1.8,2,1.6236,1.74,385750,0
+BTBT.US,D,20200714,000000,1.75,1.79,1.7,1.76,118597,0
+BTBT.US,D,20200715,000000,1.99,2.26,1.76,1.99,808506,0
+BTBT.US,D,20200716,000000,1.97,1.99,1.81,1.95,83779,0
+BTBT.US,D,20200717,000000,1.95,2.05,1.91,1.94,28470,0
+BTBT.US,D,20200720,000000,1.93,2.005,1.85,1.87,82971,0
+BTBT.US,D,20200721,000000,1.91,2.03,1.88,2,57654,0
+BTBT.US,D,20200722,000000,1.98,1.98,1.86,1.89,33871,0
+BTBT.US,D,20200723,000000,1.87,2.1,1.87,1.91,130268,0
+BTBT.US,D,20200724,000000,1.8801,2,1.88,1.91,83066,0
+BTBT.US,D,20200727,000000,1.98,2.01,1.91,1.92,133444,0
+BTBT.US,D,20200728,000000,1.92,3.24,1.92,2.83,1766157,0
+BTBT.US,D,20200729,000000,2.71,3.29,2.47,3.13,625364,0
+BTBT.US,D,20200730,000000,2.94,3.2,2.8257,2.95,171527,0
+BTBT.US,D,20200731,000000,2.96,3.15,2.96,3.09,75910,0
+BTBT.US,D,20200803,000000,3.13,3.67,3.1,3.11,337830,0
+BTBT.US,D,20200804,000000,3.13,3.55,3.13,3.39,144300,0
+BTBT.US,D,20200805,000000,3.36,4.47,3.32,4.29,444249,0
+BTBT.US,D,20200806,000000,4.36,5.4499,3.8,4.9,593663,0
+BTBT.US,D,20200807,000000,5.01,5.5,4.51,4.98,215949,0
+BTBT.US,D,20200810,000000,4.94,5.04,4.4,4.7,279596,0
+BTBT.US,D,20200811,000000,4.5,4.84,4.1,4.36,201107,0
+BTBT.US,D,20200812,000000,4.36,4.67,4.35,4.36,85760,0
+BTBT.US,D,20200813,000000,4.36,4.61,3.8902,4.1,183546,0
+BTBT.US,D,20200814,000000,4.01,4.37,4.0001,4.1,59959,0
+BTBT.US,D,20200817,000000,4.07,4.24,3.95,4.05,66154,0
+BTBT.US,D,20200818,000000,3.92,4.16,3.505,3.74,130823,0
+BTBT.US,D,20200819,000000,3.68,3.96,3.68,3.82,28856,0
+BTBT.US,D,20200820,000000,3.81,4.25,3.81,4.01,66678,0
+BTBT.US,D,20200821,000000,3.97,4.17,3.97,4.17,17797,0
+BTBT.US,D,20200824,000000,4.21,4.72,4.2,4.5,116637,0
+BTBT.US,D,20200825,000000,4.45,4.72,4.22,4.56,107520,0
+BTBT.US,D,20200826,000000,4.64,4.87,4.535,4.6,46187,0
+BTBT.US,D,20200827,000000,4.78,4.925,4.68,4.7471,90523,0
+BTBT.US,D,20200828,000000,4.67,4.91,4.67,4.89,68135,0
+BTBT.US,D,20200831,000000,5,5.1,4.9,4.97,93665,0
+BTBT.US,D,20200901,000000,4.82,5.08,4.82,4.92,137243,0
+BTBT.US,D,20200902,000000,4.7,4.88,4.55,4.68,71363,0
+BTBT.US,D,20200903,000000,4.59,4.6,4.05,4.51,48927,0
+BTBT.US,D,20200904,000000,4.42,4.69,4.41,4.605,31366,0
+BTBT.US,D,20200908,000000,4.5,4.65,4.31,4.31,40726,0
+BTBT.US,D,20200909,000000,4.5,4.64,4.31,4.61,59862,0
+BTBT.US,D,20200910,000000,4.5,4.64,4.275,4.41,24203,0
+BTBT.US,D,20200911,000000,4.12,4.58,4.12,4.58,29837,0
+BTBT.US,D,20200914,000000,4.46,4.73,4.4101,4.59,39623,0
+BTBT.US,D,20200915,000000,4.6,4.6,4.4,4.43,64027,0
+BTBT.US,D,20200916,000000,4.31,4.59,4.04,4.13,132572,0
+BTBT.US,D,20200917,000000,4.16,4.38,4.16,4.24,44326,0
+BTBT.US,D,20200918,000000,4.34,4.51,4.146,4.45,82373,0
+BTBT.US,D,20200921,000000,4.34,4.45,4.2,4.26,17946,0
+BTBT.US,D,20200922,000000,4.2776,4.28,3.86,3.97,45186,0
+BTBT.US,D,20200923,000000,3.88,4.0329,3.5,3.85,57596,0
+BTBT.US,D,20200924,000000,3.75,3.92,3.675,3.92,27408,0
+BTBT.US,D,20200925,000000,3.94,4.24,3.94,4.19,40156,0
+BTBT.US,D,20200928,000000,4.14,4.26,4.04,4.11,27313,0
+BTBT.US,D,20200929,000000,4.11,4.14,4.01,4.07,20172,0
+BTBT.US,D,20200930,000000,4.46,4.46,4,4.11,26774,0
+BTBT.US,D,20201001,000000,4.11,4.15,3.99,4.02,17278,0
+BTBT.US,D,20201002,000000,3.84,4.3,3.84,4.04,15436,0
+BTBT.US,D,20201005,000000,3.97,4.27,3.75,3.84,54226,0
+BTBT.US,D,20201006,000000,3.58,4.14,3.57,3.99,38796,0
+BTBT.US,D,20201007,000000,4.05,4.24,3.955,4,69593,0
+BTBT.US,D,20201008,000000,4.025,4.2,3.9,3.92,144093,0
+BTBT.US,D,20201009,000000,3.92,4.0932,3.92,4.05,60434,0
+BTBT.US,D,20201012,000000,4.005,4.15,3.95,3.97,45141,0
+BTBT.US,D,20201013,000000,4,4.17,3.9579,4,7576,0
+BTBT.US,D,20201014,000000,4.04,4.04,3.94,4,3436,0
+BTBT.US,D,20201015,000000,4.08,4.08,3.96,3.96,6237,0
+BTBT.US,D,20201016,000000,3.98,3.9827,3.85,3.85,5560,0
+BTBT.US,D,20201019,000000,3.6,4.2,3.6,4.1,37415,0
+BTBT.US,D,20201020,000000,4.08,4.08,3.82,3.82,13640,0
+BTBT.US,D,20201021,000000,3.985,4.14,3.8501,3.955,55697,0
+BTBT.US,D,20201022,000000,4.05,4.69,3.98,4,161580,0
+BTBT.US,D,20201023,000000,3.99,4.33,3.585,3.96,114368,0
+BTBT.US,D,20201026,000000,3.83,4.08,3.6281,4.02,83306,0
+BTBT.US,D,20201027,000000,4.16,4.19,3.77,3.92,48837,0
+BTBT.US,D,20201028,000000,3.85,3.9181,3.56,3.6,58503,0
+BTBT.US,D,20201029,000000,3.65,3.87,3.65,3.79,13450,0
+BTBT.US,D,20201030,000000,3.86,3.9,3.625,3.75,17122,0
+BTBT.US,D,20201102,000000,3.75,3.82,3.61,3.8,16917,0
+BTBT.US,D,20201103,000000,3.8,3.98,3.8,3.9,13382,0
+BTBT.US,D,20201104,000000,4.08,4.34,3.85,4.21,339784,0
+BTBT.US,D,20201105,000000,4.35,4.65,4.135,4.3,569186,0
+BTBT.US,D,20201106,000000,4.39,4.3913,3.87,3.96,145451,0
+BTBT.US,D,20201109,000000,3.87,3.96,3.4,3.56,286712,0
+BTBT.US,D,20201110,000000,3.64,3.99,3.61,3.88,119757,0
+BTBT.US,D,20201111,000000,4,4.15,3.72,3.81,395302,0
+BTBT.US,D,20201112,000000,3.8,4.42,3.8,4.16,546918,0
+BTBT.US,D,20201113,000000,4.12,4.36,4.1,4.34,114779,0
+BTBT.US,D,20201116,000000,4.62,5.47,4.46,5.41,860215,0
+BTBT.US,D,20201117,000000,6.15,7.05,5.58,5.97,3628652,0
+BTBT.US,D,20201118,000000,6,6.5,5.5,5.64,1027389,0
+BTBT.US,D,20201119,000000,5.64,6.23,5.21,6.2,519794,0
+BTBT.US,D,20201120,000000,6.28,6.89,5.91,6.1,872379,0
+BTBT.US,D,20201123,000000,6.5,6.86,6.16,6.17,991452,0
+BTBT.US,D,20201124,000000,6.65,6.7199,6,6.31,602323,0
+BTBT.US,D,20201125,000000,6.38,8.14,5.78,7.27,1487980,0
+BTBT.US,D,20201127,000000,6.19,6.66,5.89,6.32,1583928,0
+BTBT.US,D,20201130,000000,7.31,8.12,6.713,8.07,2038045,0
+BTBT.US,D,20201201,000000,7.77,9.05,7.34,7.98,2106685,0
+BTBT.US,D,20201202,000000,7.84,7.95,7.35,7.77,445689,0
+BTBT.US,D,20201203,000000,7.93,7.93,7.02,7.45,1028396,0
+BTBT.US,D,20201204,000000,7.25,7.33,6.3,6.35,1195004,0
+BTBT.US,D,20201207,000000,6.53,6.69,6.3,6.32,388894,0
+BTBT.US,D,20201208,000000,6.27,6.27,5.75,5.85,693546,0
+BTBT.US,D,20201209,000000,5.8,5.99,5.63,5.69,452212,0
+BTBT.US,D,20201210,000000,5.49,6.16,5.45,5.92,385236,0
+BTBT.US,D,20201211,000000,5.78,6,5.78,5.96,323550,0
+BTBT.US,D,20201214,000000,6.31,6.48,5.93,6.02,1077151,0
+BTBT.US,D,20201215,000000,6.11,6.49,6.05,6.16,2144405,0
+BTBT.US,D,20201216,000000,6.88,7.05,4.79,5.05,11541658,0
+BTBT.US,D,20201217,000000,6,6.05,5.31,5.51,5043806,0
+BTBT.US,D,20201218,000000,5.31,5.83,5.1,5.56,1141315,0
+BTBT.US,D,20201221,000000,5.72,6.64,5.53,6.25,3178162,0
+BTBT.US,D,20201222,000000,6.8,6.85,5.84,6.49,4154034,0
+BTBT.US,D,20201223,000000,6.58,6.9,5.93,5.95,2187225,0
+BTBT.US,D,20201224,000000,6.03,6.345,5.65,5.79,858631,0
+BTBT.US,D,20201228,000000,6.68,12.45,6.41,10.49,60473991,0
+BTBT.US,D,20201229,000000,9.84,10.87,8.4386,10.56,8421017,0
+BTBT.US,D,20201230,000000,12.275,16.19,12.11,15.15,46688423,0
+BTBT.US,D,20201231,000000,14.57,24.31,13.76,21.91,79220493,0
+BTBT.US,D,20210104,000000,25.7,33,25.5,29.27,38672105,0
+BTBT.US,D,20210105,000000,24.97,30.8999,23.73,28,27687404,0
+BTBT.US,D,20210106,000000,28.66,28.8,24.05,25.73,12266190,0
+BTBT.US,D,20210107,000000,27.98,29.39,22.2501,24.79,10807678,0
+BTBT.US,D,20210108,000000,26.305,28.74,24.2,25.03,8247912,0
+BTBT.US,D,20210111,000000,20.62,23.255,18.2,18.76,13937797,0
+BTBT.US,D,20210112,000000,17.05,22.5,15.5,19.65,25756403,0
+BTBT.US,D,20210113,000000,18.83,21.1,17.82,18.16,6731520,0
+BTBT.US,D,20210114,000000,20.19,20.99,17.82,18.12,9686863,0
+BTBT.US,D,20210115,000000,17.58,17.69,16.52,16.66,3658636,0
+BTBT.US,D,20210119,000000,17.24,17.32,14.7,16.46,4697479,0
+BTBT.US,D,20210120,000000,15.76,18.2,15.54,16.72,5682495,0
+BTBT.US,D,20210121,000000,15.95,17.4,15.2,16.36,5241386,0
+BTBT.US,D,20210122,000000,16.735,17.99,16.55,17.47,4157576,0
+BTBT.US,D,20210125,000000,17.9865,18.19,15.72,16.37,3493160,0
+BTBT.US,D,20210126,000000,16.515,18.5,15.8,17.66,3606957,0
+BTBT.US,D,20210127,000000,16.29,17.09,15.83,16.11,2002236,0
+BTBT.US,D,20210128,000000,16.98,20.43,16.25,19.54,8416527,0
+BTBT.US,D,20210129,000000,23.01,23.9,18.1,19.42,9824254,0
+BTBT.US,D,20210201,000000,19.13,19.15,17.56,18.22,2923926,0
+BTBT.US,D,20210202,000000,18.32,19.39,17.58,18.54,3838832,0
+BTBT.US,D,20210203,000000,18.89,20.68,18.51,18.55,4378546,0
+BTBT.US,D,20210204,000000,19.1,19.3,18.05,18.99,2650888,0
+BTBT.US,D,20210205,000000,19.1218,19.92,17.28,17.51,2879727,0
+BTBT.US,D,20210208,000000,20.7007,26.165,19.02,25.6,13224028,0
+BTBT.US,D,20210209,000000,26.425,29.85,23.56,24.55,12773216,0
+BTBT.US,D,20210210,000000,24.59,24.645,20.6,22.05,4597102,0
+BTBT.US,D,20210211,000000,24.93,27,22.8,24.45,5793748,0
+BTBT.US,D,20210212,000000,23.77,26.78,23.27,24.3,4090528,0
+BTBT.US,D,20210216,000000,25.5,28.57,25.28,28.26,6250541,0
+BTBT.US,D,20210217,000000,29.64,30.68,25.25,26.66,6056573,0
+BTBT.US,D,20210218,000000,24,25.74,21.7,21.7,3048301,0
+BTBT.US,D,20210219,000000,23.1,25.1,20.7301,21.06,4667224,0
+BTBT.US,D,20210222,000000,18.8692,20.56,18.3,18.71,2596331,0
+BTBT.US,D,20210223,000000,15.79,16.4134,14,15.34,2857059,0
+BTBT.US,D,20210224,000000,16.99,17.59,15.791,16.61,2191621,0
+BTBT.US,D,20210225,000000,16.88,17.59,15.04,15.39,1697158,0
+BTBT.US,D,20210226,000000,14.69,15.6113,14.11,14.76,1232391,0
+BTBT.US,D,20210301,000000,16,16.99,15.21,16.55,2110074,0
+BTBT.US,D,20210302,000000,17.07,17.07,15.24,15.64,1988737,0
+BTBT.US,D,20210303,000000,16.42,16.7185,15.25,15.5,2268710,0
+BTBT.US,D,20210304,000000,15,15.46,12.68,13.45,1619730,0
+BTBT.US,D,20210305,000000,14.3,14.3,11.13,13.26,1350523,0
+BTBT.US,D,20210308,000000,13.6658,13.68,12,12.18,1068024,0
+BTBT.US,D,20210309,000000,13.5,16.36,12.8,15.9,3692264,0
+BTBT.US,D,20210310,000000,18.36,18.86,16.43,17.63,3251766,0
+BTBT.US,D,20210311,000000,18.15,18.38,16.88,18.3,2488493,0
+BTBT.US,D,20210312,000000,16.77,18.86,16.653,17.99,2247013,0
+BTBT.US,D,20210315,000000,18.38,19.49,17.92,18.94,1606119,0
+BTBT.US,D,20210316,000000,18.18,18.2,16.3554,16.62,1546730,0
+BTBT.US,D,20210317,000000,15.96,17.97,15.81,17.83,1494435,0
+BTBT.US,D,20210318,000000,17.57,18.28,16.2398,16.34,1568248,0
+BTBT.US,D,20210319,000000,16.62,17.2,16.1,16.94,1076449,0
+BTBT.US,D,20210322,000000,16.94,17.03,15.6,15.84,1027978,0
+BTBT.US,D,20210323,000000,15.94,15.94,14.57,14.78,813722,0
+BTBT.US,D,20210324,000000,15.33,15.4999,13.3766,13.49,950602,0
+BTBT.US,D,20210325,000000,12.01,13.99,12.01,13.91,826074,0
+BTBT.US,D,20210326,000000,14.4,14.45,12.75,13.56,725247,0
+BTBT.US,D,20210329,000000,14.3,14.6699,12.7,12.94,974230,0
+BTBT.US,D,20210330,000000,13.43,15.65,13.04,14.6,1990149,0
+BTBT.US,D,20210331,000000,14.68,15.43,13.76,15.02,1462467,0
+BTBT.US,D,20210401,000000,15.02,15.35,14.23,14.33,1414544,0
+BTBT.US,D,20210405,000000,14.87,16.9,14.25,16.75,2362651,0
+BTBT.US,D,20210406,000000,16.34,17.22,14.85,16.76,2025327,0
+BTBT.US,D,20210407,000000,15.85,16.68,15.12,15.42,1270899,0
+BTBT.US,D,20210408,000000,15.41,17,15.38,16.85,1810050,0
+BTBT.US,D,20210409,000000,17.15,17.3,16.01,16.96,1539724,0
+BTBT.US,D,20210412,000000,17.4,17.97,14.839,15.2,2252016,0
+BTBT.US,D,20210413,000000,16.571,16.73,15.0401,15.28,2108040,0
+BTBT.US,D,20210414,000000,16.8,19.02,13.65,14.25,25829029,0
+BTBT.US,D,20210415,000000,15.2688,15.3571,12.77,14.28,6704297,0
+BTBT.US,D,20210416,000000,13.9598,13.9598,13.05,13.33,4032411,0
+BTBT.US,D,20210419,000000,12.5235,13.2334,11.9,12.36,2225103,0
+BTBT.US,D,20210420,000000,12.07,12.29,11.51,11.73,1562502,0
+BTBT.US,D,20210421,000000,11.6,13.09,11.58,12.93,2510547,0
+BTBT.US,D,20210422,000000,12.91,13.86,12.66,12.9,1604250,0
+BTBT.US,D,20210423,000000,12.28,13.43,12.2501,13.16,1318971,0
+BTBT.US,D,20210426,000000,13.88,13.88,13.12,13.45,1302528,0
+BTBT.US,D,20210427,000000,13.65,13.8,13.03,13.11,906125,0
+BTBT.US,D,20210428,000000,13.18,13.8,12.6773,13.47,1653944,0
+BTBT.US,D,20210429,000000,13.29,13.68,12.91,13.3,868983,0
+BTBT.US,D,20210430,000000,13.28,13.76,12.86,13.2,1042256,0
+BTBT.US,D,20210503,000000,13.23,13.52,12.16,12.49,1092764,0
+BTBT.US,D,20210504,000000,12.41,12.5,11.43,11.93,995643,0
+BTBT.US,D,20210505,000000,11.96,12.36,11.67,11.97,693985,0
+BTBT.US,D,20210506,000000,12.01,12.05,11.29,11.63,739559,0
+BTBT.US,D,20210507,000000,11.94,12.3,11.61,11.86,673488,0
+BTBT.US,D,20210510,000000,11.68,11.69,10.44,10.45,768728,0
+BTBT.US,D,20210511,000000,9.26,10.5,9.08,10.38,1017603,0
+BTBT.US,D,20210512,000000,10.11,10.58,9.45,9.71,958729,0
+BTBT.US,D,20210513,000000,10,11.49,9.28,9.5,4530450,0
+BTBT.US,D,20210514,000000,9.88,10.77,9.7508,10.18,2059130,0
+BTBT.US,D,20210517,000000,10.2,10.7811,9.5,9.95,1782810,0
+BTBT.US,D,20210518,000000,9.9052,11.21,9.9052,10.85,1401115,0
+BTBT.US,D,20210519,000000,10,10.14,8.77,9,5115814,0
+BTBT.US,D,20210520,000000,9.55,9.98,9.0835,9.365,2672060,0
+BTBT.US,D,20210521,000000,9.4977,9.6388,8.41,8.57,2479752,0
+BTBT.US,D,20210524,000000,8.55,8.6889,7.85,8.43,2873196,0
+BTBT.US,D,20210525,000000,8.25,8.7,8.05,8.24,1989678,0
+BTBT.US,D,20210526,000000,8.52,9.53,8.44,9.05,2053473,0
+BTBT.US,D,20210527,000000,10,10.18,8.7627,9.43,5152932,0
+BTBT.US,D,20210528,000000,9.1,9.47,8.44,8.45,2308361,0
+BTBT.US,D,20210601,000000,8.57,9.12,8.38,8.73,2266296,0
+BTBT.US,D,20210602,000000,8.93,9,8.5,8.94,1879453,0
+BTBT.US,D,20210603,000000,8.9485,8.97,8.35,8.41,2014531,0
+BTBT.US,D,20210604,000000,8.42,8.46,8.12,8.2,1336384,0
+BTBT.US,D,20210607,000000,8.17,8.22,7.68,8.08,2477472,0
+BTBT.US,D,20210608,000000,7.96,8.035,7.4318,7.81,1828542,0
+BTBT.US,D,20210609,000000,8.0224,8.78,7.81,8.42,3440973,0
+BTBT.US,D,20210610,000000,8.65,9.1899,8.0404,8.11,3064290,0
+BTBT.US,D,20210611,000000,8.14,8.2,7.46,7.74,2275213,0
+BTBT.US,D,20210614,000000,8.2,10.08,8.04,8.89,9494818,0
+BTBT.US,D,20210615,000000,8.81,9.2099,8.15,8.61,3492331,0
+BTBT.US,D,20210616,000000,8.3,8.44,7.95,8.26,2354427,0
+BTBT.US,D,20210617,000000,8.149,8.49,7.91,8,1889122,0
+BTBT.US,D,20210618,000000,7.95,7.9862,7.47,7.5,3103838,0
+BTBT.US,D,20210621,000000,7.25,7.25,6.75,6.95,2969914,0
+BTBT.US,D,20210622,000000,6.77,7.12,6.36,7,2112023,0
+BTBT.US,D,20210623,000000,7.25,7.27,6.8,6.88,2908811,0
+BTBT.US,D,20210624,000000,6.89,6.99,6.33,6.73,4226679,0
+BTBT.US,D,20210625,000000,6.604,6.75,6.52,6.55,2309888,0
+BTBT.US,D,20210628,000000,6.66,7.31,6.61,7.11,3944054,0
+BTBT.US,D,20210629,000000,7.25,7.45,6.83,6.95,2608654,0
+BTBT.US,D,20210630,000000,6.9,7.1,6.63,6.84,2286364,0
+BTBT.US,D,20210701,000000,6.82,6.86,6.22,6.3,2429341,0
+BTBT.US,D,20210702,000000,6.3753,6.3753,5.86,5.86,2112211,0
+BTBT.US,D,20210706,000000,5.86,6.05,5.77,5.89,2197059,0
+BTBT.US,D,20210707,000000,5.93,6.03,5.49,5.57,1603420,0
+BTBT.US,D,20210708,000000,5.25,5.56,5.25,5.45,1202171,0
+BTBT.US,D,20210709,000000,5.46,5.6999,5.39,5.63,1061016,0
+BTBT.US,D,20210712,000000,5.68,5.71,5.17,5.32,1626086,0
+BTBT.US,D,20210713,000000,5.3,5.61,5.2301,5.28,1467989,0
+BTBT.US,D,20210714,000000,5.34,5.39,5.12,5.13,1317071,0
+BTBT.US,D,20210715,000000,5.15,5.52,4.92,5.12,1646450,0
+BTBT.US,D,20210716,000000,5.07,5.0928,4.545,4.57,2407638,0
+BTBT.US,D,20210719,000000,4.34,4.56,4.25,4.3,2619830,0
+BTBT.US,D,20210720,000000,4.2345,4.37,3.97,4.26,2488646,0
+BTBT.US,D,20210721,000000,4.54,4.855,4.36,4.73,3408813,0
+BTBT.US,D,20210722,000000,4.82,4.9,4.44,4.56,1365184,0
+BTBT.US,D,20210723,000000,4.52,4.56,4.23,4.23,1129099,0
+BTBT.US,D,20210726,000000,4.8816,9.41,4.8816,8.87,209773867,0
+BTBT.US,D,20210727,000000,7.5765,7.75,5.78,5.89,32163403,0
+BTBT.US,D,20210728,000000,7.5,9.46,6.95,8,137739349,0
+BTBT.US,D,20210729,000000,7.89,9.38,7.55,7.96,47506604,0
+BTBT.US,D,20210730,000000,7.78,9.17,7.71,9,38130878,0
+BTBT.US,D,20210802,000000,9.06,11.25,8.9,10.4,61015741,0
+BTBT.US,D,20210803,000000,10.49,10.9,9.63,10,17675504,0
+BTBT.US,D,20210804,000000,10.39,13.58,10.31,13.07,66798257,0
+BTBT.US,D,20210805,000000,12.03,16.4,11.7,15.82,57253345,0
+BTBT.US,D,20210806,000000,15.9,19.51,15.06,17.55,77358375,0
+BTBT.US,D,20210809,000000,19,20.74,15.87,16.3,62283670,0
+BTBT.US,D,20210810,000000,16.58,17.2,13.4,15.49,25428359,0
+BTBT.US,D,20210811,000000,16,16.2599,14.1,14.82,15150070,0
+BTBT.US,D,20210812,000000,13.82,15.189,12.8901,14.79,11170037,0
+BTBT.US,D,20210813,000000,15.32,16.2,13.5,13.57,12016827,0
+BTBT.US,D,20210816,000000,13.922,14.05,12.51,12.74,8109009,0
+BTBT.US,D,20210817,000000,12.5,13.5799,11.67,12.02,8740504,0
+BTBT.US,D,20210818,000000,12.0232,12.55,11.04,11.18,9679834,0
+BTBT.US,D,20210819,000000,11.005,12.35,10.52,12.08,14140892,0
+BTBT.US,D,20210820,000000,12.53,13.58,11.621,11.96,29451471,0
+BTBT.US,D,20210823,000000,12.5,12.92,11.1611,11.42,15496369,0
+BTBT.US,D,20210824,000000,11.198,11.21,10.2601,10.86,10720092,0
+BTBT.US,D,20210825,000000,10.48,11.82,10.44,10.98,9638623,0
+BTBT.US,D,20210826,000000,10.62,11.36,10.331,10.52,6459985,0
+BTBT.US,D,20210827,000000,10.62,12.69,10.5561,12.46,17847206,0
+BTBT.US,D,20210830,000000,12.02,13.5,11.5321,12.81,14289235,0
+BTBT.US,D,20210831,000000,12.6417,12.95,12,12.82,9543433,0
+BTBT.US,D,20210901,000000,12.75,13.35,12.43,12.63,9468759,0
+BTBT.US,D,20210902,000000,13.3971,13.98,12.63,12.72,11664330,0
+BTBT.US,D,20210903,000000,13,14.55,12.32,12.97,29392132,0
+BTBT.US,D,20210907,000000,13.1582,13.21,11.24,11.72,11755526,0
+BTBT.US,D,20210908,000000,11.64,11.64,10.65,11.09,6463366,0
+BTBT.US,D,20210909,000000,11.22,11.5,10.95,11.2,5231088,0
+BTBT.US,D,20210910,000000,11.1,11.1078,10.26,10.31,4287055,0
+BTBT.US,D,20210913,000000,10.1,10.72,9.83,10.4,5336444,0
+BTBT.US,D,20210914,000000,10.6719,10.7599,9.8412,9.97,5131906,0
+BTBT.US,D,20210915,000000,10.1557,10.74,9.92,10.2,5959492,0
+BTBT.US,D,20210916,000000,10.02,10.19,9.67,9.86,3516543,0
+BTBT.US,D,20210917,000000,9.86,10,9.51,9.99,2537446,0
+BTBT.US,D,20210920,000000,9.25,9.39,8.52,8.86,4659254,0
+BTBT.US,D,20210921,000000,8.9246,9.05,8.59,8.64,2745517,0
+BTBT.US,D,20210922,000000,8.75,9.75,8.66,9.59,5174955,0
+BTBT.US,D,20210923,000000,9.9248,9.95,9.37,9.68,4723000,0
+BTBT.US,D,20210924,000000,9,9.8,8.93,9.46,3533106,0
+BTBT.US,D,20210927,000000,9.46,9.74,9.08,9.14,2595161,0
+BTBT.US,D,20210928,000000,9.09,9.12,8.67,8.78,1505628,0
+BTBT.US,D,20210929,000000,8.81,8.88,7.9,7.91,3472993,0
+BTBT.US,D,20210930,000000,6.7285,7.29,6.5,7.23,13741404,0
+BTBT.US,D,20211001,000000,7.75,8.3,7.31,8.07,7878036,0
+BTBT.US,D,20211004,000000,7.91,8.03,7.39,7.59,4464932,0
+BTBT.US,D,20211005,000000,7.86,10.43,7.86,10.35,75569072,0
+BTBT.US,D,20211006,000000,11.86,12.42,10.9,11.22,90736482,0
+BTBT.US,D,20211007,000000,10.8435,11.17,10.34,11.03,15055772,0
+BTBT.US,D,20211008,000000,11.186,11.48,10.625,11.35,10569343,0
+BTBT.US,D,20211011,000000,12.005,12.87,11.74,11.86,22901946,0
+BTBT.US,D,20211012,000000,11.865,12,10.35,10.68,9983111,0
+BTBT.US,D,20211013,000000,10.6226,11.2,9.75,11.03,11817179,0
+BTBT.US,D,20211014,000000,11.44,11.4528,10.55,10.7,7645228,0
+BTBT.US,D,20211015,000000,11.3412,11.88,10.91,11.22,18041347,0
+BTBT.US,D,20211018,000000,11.09,11.57,10.52,10.96,11579169,0
+BTBT.US,D,20211019,000000,11.24,11.9252,10.75,11.35,14496692,0
+BTBT.US,D,20211020,000000,11.6036,12.6,11.1,11.82,20348269,0
+BTBT.US,D,20211021,000000,11.6539,11.82,10.65,11,9200626,0
+BTBT.US,D,20211022,000000,10.87,10.87,10,10.17,5559166,0
+BTBT.US,D,20211025,000000,10.2246,10.46,9.98,10.04,6991695,0
+BTBT.US,D,20211026,000000,10.04,10.39,9.454,10.13,6286688,0
+BTBT.US,D,20211027,000000,9.64,10.25,9.55,9.66,2895669,0
+BTBT.US,D,20211028,000000,9.99,10.32,9.89,10.05,4117512,0
+BTBT.US,D,20211029,000000,9.94,14.25,9.74,14.25,11588944,0
+BTBT.US,D,20211101,000000,11.87,12.45,11.2,11.8,13646992,0
+BTBT.US,D,20211102,000000,12.095,13.22,11.87,12,16568613,0
+BTBT.US,D,20211103,000000,11.645,12.22,11.28,11.93,5190484,0
+BTBT.US,D,20211104,000000,11.9,12.4199,11.51,11.58,4082937,0
+BTBT.US,D,20211105,000000,11.7,11.72,10.86,11.14,4002490,0
+BTBT.US,D,20211108,000000,12.0443,12.83,11.53,11.78,14232378,0
+BTBT.US,D,20211109,000000,12.35,12.55,11.3966,12.31,7621710,0
+BTBT.US,D,20211110,000000,12.41,12.49,11.5,11.72,6098857,0
+BTBT.US,D,20211111,000000,11.5551,12.02,11.4,11.87,3611253,0
+BTBT.US,D,20211112,000000,11.7,11.85,11.1801,11.78,3284810,0
+BTBT.US,D,20211115,000000,11.9258,11.94,11.21,11.52,3730245,0
+BTBT.US,D,20211116,000000,10.9562,11.3654,10.55,10.93,3276945,0
+BTBT.US,D,20211117,000000,10.868,10.868,10.44,10.54,2110011,0
+BTBT.US,D,20211118,000000,10.2,10.38,9.53,9.73,3552312,0
+BTBT.US,D,20211119,000000,9.77,10.15,9.73,9.93,2196003,0
+BTBT.US,D,20211122,000000,10,10.28,9.43,9.59,2538881,0
+BTBT.US,D,20211123,000000,9.645,9.75,9.1,9.53,2340748,0
+BTBT.US,D,20211124,000000,9.32,9.6799,9.2601,9.51,1391579,0
+BTBT.US,D,20211126,000000,8.975,9.3068,8.681,8.78,1814081,0
+BTBT.US,D,20211129,000000,9.19,9.88,8.9205,9.83,3533770,0
+BTBT.US,D,20211130,000000,9.81,10.22,9.24,9.84,2836168,0
+BTBT.US,D,20211201,000000,10,10.0399,9.3,9.42,2354948,0
+BTBT.US,D,20211202,000000,9.3,9.6,8.69,9.14,2163101,0
+BTBT.US,D,20211203,000000,9.08,9.08,8.11,8.24,2800815,0
+BTBT.US,D,20211206,000000,7.8226,8.12,7.36,7.9,2197328,0
+BTBT.US,D,20211207,000000,8.4,8.66,8.13,8.2,1408874,0
+BTBT.US,D,20211208,000000,8.14,8.355,7.91,8.13,1140565,0
+BTBT.US,D,20211209,000000,8.15,8.17,7.5,7.64,1898827,0
+BTBT.US,D,20211210,000000,7.76,7.7999,7.21,7.42,1968626,0
+BTBT.US,D,20211213,000000,7.19,7.2854,6.86,6.89,2381266,0
+BTBT.US,D,20211214,000000,6.9,7.16,6.68,6.83,2537304,0
+BTBT.US,D,20211215,000000,6.9,7.35,6.46,7.3,2933807,0
+BTBT.US,D,20211216,000000,7.42,7.65,6.8,6.96,3153807,0
+BTBT.US,D,20211217,000000,6.7135,7.17,6.5,6.63,3881697,0
+BTBT.US,D,20211220,000000,6.44,6.55,6.2601,6.49,1841725,0
+BTBT.US,D,20211221,000000,6.67,6.955,6.65,6.87,1632027,0
+BTBT.US,D,20211222,000000,6.79,6.959,6.52,6.77,1699697,0
+BTBT.US,D,20211223,000000,6.6,7.43,6.22,7.23,4820076,0
+BTBT.US,D,20211227,000000,7.28,7.52,6.72,6.93,4938329,0
+BTBT.US,D,20211228,000000,6.63,6.73,6.23,6.56,3077863,0
+BTBT.US,D,20211229,000000,6.44,6.64,6.25,6.31,2160082,0
+BTBT.US,D,20211230,000000,6.29,6.59,6.1,6.26,3545698,0
+BTBT.US,D,20211231,000000,6.32,6.38,6.05,6.08,2069854,0
+BTBT.US,D,20220103,000000,6.08,6.24,5.94,6.08,1403608,0
+BTBT.US,D,20220104,000000,6.2071,6.37,5.93,6.13,2129318,0
+BTBT.US,D,20220105,000000,6.02,6.17,5.53,5.65,3766899,0
+BTBT.US,D,20220106,000000,5.57,5.67,5.26,5.6,1982991,0
+BTBT.US,D,20220107,000000,5.5,5.67,5.24,5.29,1795623,0
+BTBT.US,D,20220110,000000,5.2,5.38,5.0574,5.35,1831788,0
+BTBT.US,D,20220111,000000,5.35,6.21,5.2232,5.78,3307909,0
+BTBT.US,D,20220112,000000,6.05,6.23,5.79,5.97,3094610,0
+BTBT.US,D,20220113,000000,6.08,6.15,5.66,5.74,1735343,0
+BTBT.US,D,20220114,000000,5.61,5.895,5.61,5.83,1116186,0
+BTBT.US,D,20220118,000000,5.562,5.7085,5.32,5.5,1420477,0
+BTBT.US,D,20220119,000000,5.4964,5.56,5.01,5.02,1554620,0
+BTBT.US,D,20220120,000000,5.156,5.52,5.1,5.13,1548290,0
+BTBT.US,D,20220121,000000,4.86,4.93,4.6,4.68,2604922,0
+BTBT.US,D,20220124,000000,4.0539,4.62,3.84,4.57,3830719,0
+BTBT.US,D,20220125,000000,4.42,4.51,4.14,4.31,2191613,0
+BTBT.US,D,20220126,000000,4.37,4.41,3.85,3.9,16338066,0
+BTBT.US,D,20220127,000000,3.92,3.98,3.51,3.525,5254376,0
+BTBT.US,D,20220128,000000,3.5,3.7,3.37,3.62,3795358,0
+BTBT.US,D,20220131,000000,3.64,3.83,3.585,3.78,5548257,0
+BTBT.US,D,20220201,000000,3.9,4.1198,3.8,3.95,7209998,0
+BTBT.US,D,20220202,000000,3.97,4,3.63,3.77,2998995,0
+BTBT.US,D,20220203,000000,3.64,3.74,3.52,3.53,1425701,0
+BTBT.US,D,20220204,000000,3.64,4.26,3.5,4.13,7723443,0
+BTBT.US,D,20220207,000000,4.39,4.71,4.25,4.25,12044641,0
+BTBT.US,D,20220208,000000,4.22,4.465,4.15,4.31,4435667,0
+BTBT.US,D,20220209,000000,4.4,4.73,4.3672,4.69,4097522,0
+BTBT.US,D,20220210,000000,4.4731,5.35,4.43,4.71,9548534,0
+BTBT.US,D,20220211,000000,4.76,5.0996,4.44,4.49,6345024,0
+BTBT.US,D,20220214,000000,4.5836,4.64,4.2,4.27,3944476,0
+BTBT.US,D,20220215,000000,4.56,4.84,4.37,4.59,4934618,0
+BTBT.US,D,20220216,000000,4.5177,4.58,4.3,4.52,4696120,0
+BTBT.US,D,20220217,000000,4.3,4.49,4.01,4.04,3566252,0
+BTBT.US,D,20220218,000000,4,4.07,3.86,3.89,2452928,0
+BTBT.US,D,20220222,000000,3.64,3.8,3.5,3.69,3529181,0
+BTBT.US,D,20220223,000000,3.9,3.9,3.49,3.5,2961311,0
+BTBT.US,D,20220224,000000,3.24,3.75,3.16,3.67,4699343,0
+BTBT.US,D,20220225,000000,3.76,3.79,3.52,3.69,3128820,0
+BTBT.US,D,20220228,000000,3.6,3.98,3.6,3.93,3959703,0
+BTBT.US,D,20220301,000000,4.16,4.26,3.77,3.89,4903815,0
+BTBT.US,D,20220302,000000,3.91,3.93,3.64,3.88,3019964,0
+BTBT.US,D,20220303,000000,3.9,3.9,3.51,3.55,2613459,0
+BTBT.US,D,20220304,000000,3.42,3.56,3.27,3.32,2380348,0
+BTBT.US,D,20220307,000000,3.3,3.495,3.115,3.17,3080480,0
+BTBT.US,D,20220308,000000,3.17,3.38,3.08,3.29,2984424,0
+BTBT.US,D,20220309,000000,3.51,3.72,3.46,3.62,4801312,0
+BTBT.US,D,20220310,000000,3.45,3.51,3.26,3.32,2783077,0
+BTBT.US,D,20220311,000000,3.42,3.43,3.07,3.07,2695671,0
+BTBT.US,D,20220314,000000,3.04,3.06,2.79,2.82,5357296,0
+BTBT.US,D,20220315,000000,2.798,2.92,2.74,2.86,2704061,0
+BTBT.US,D,20220316,000000,3.13,3.1706,2.92,3.17,3707511,0
+BTBT.US,D,20220317,000000,3.18,3.42,3.15,3.38,2848458,0
+BTBT.US,D,20220318,000000,3.38,3.79,3.35,3.67,3976074,0
+BTBT.US,D,20220321,000000,3.62,3.6991,3.415,3.59,2642886,0
+BTBT.US,D,20220322,000000,3.8,3.97,3.68,3.74,5119641,0
+BTBT.US,D,20220323,000000,3.76,4,3.66,3.72,3288383,0
+BTBT.US,D,20220324,000000,3.84,3.955,3.6,3.94,3240951,0
+BTBT.US,D,20220325,000000,4.03,4.16,3.69,3.79,3765617,0
+BTBT.US,D,20220328,000000,4.04,4.2,3.8401,4.08,5923372,0
+BTBT.US,D,20220329,000000,4.11,4.11,3.84,4.04,3931171,0
+BTBT.US,D,20220330,000000,3.96,4.035,3.735,3.76,2719050,0
+BTBT.US,D,20220331,000000,3.82,3.85,3.53,3.6,2320718,0
+BTBT.US,D,20220401,000000,3.612,3.69,3.51,3.59,1921249,0
+BTBT.US,D,20220404,000000,3.61,3.72,3.5408,3.71,2127698,0
+BTBT.US,D,20220405,000000,3.73,3.74,3.365,3.4,2841721,0
+BTBT.US,D,20220406,000000,3.28,3.34,3.09,3.22,3705274,0
+BTBT.US,D,20220407,000000,3.23,3.2495,3.01,3.16,2658942,0
+BTBT.US,D,20220408,000000,3.1,3.125,2.992,3.01,2415546,0
+BTBT.US,D,20220411,000000,2.95,3.12,2.83,2.96,3377382,0
+BTBT.US,D,20220412,000000,2.99,3.09,2.8,2.82,3266329,0
+BTBT.US,D,20220413,000000,2.82,2.98,2.8,2.97,2630096,0
+BTBT.US,D,20220414,000000,2.995,3,2.74,2.75,3709999,0
+BTBT.US,D,20220418,000000,2.76,2.7701,2.59,2.69,3736359,0
+BTBT.US,D,20220419,000000,2.73,2.8,2.6001,2.74,3695075,0
+BTBT.US,D,20220420,000000,2.75,2.77,2.53,2.56,3808580,0
+BTBT.US,D,20220421,000000,2.61,2.69,2.39,2.41,3262474,0
+BTBT.US,D,20220422,000000,2.36,2.46,2.26,2.28,3512144,0
+BTBT.US,D,20220425,000000,2.2,2.33,2.19,2.3,3976776,0
+BTBT.US,D,20220426,000000,2.28,2.28,2.1,2.1,3888410,0
+BTBT.US,D,20220427,000000,2.07,2.2,2.04,2.05,3844043,0
+BTBT.US,D,20220428,000000,2.12,2.24,1.95,2.2,4186265,0
+BTBT.US,D,20220429,000000,2.11,2.3,2.01,2.03,3164619,0
+BTBT.US,D,20220502,000000,2.01,2.18,1.98,2.14,3104815,0
+BTBT.US,D,20220503,000000,2.1,2.17,2.06,2.13,2819049,0
+BTBT.US,D,20220504,000000,2.14,2.27,1.98,2.27,4058484,0
+BTBT.US,D,20220505,000000,2.17,2.2,2,2,2481504,0
+BTBT.US,D,20220506,000000,2,2.04,1.92,1.92,3561855,0
+BTBT.US,D,20220509,000000,1.86,1.87,1.61,1.61,4097483,0
+BTBT.US,D,20220510,000000,1.72,1.73,1.5544,1.64,3227482,0
+BTBT.US,D,20220511,000000,1.57,1.655,1.48,1.48,4873318,0
+BTBT.US,D,20220512,000000,1.42,1.67,1.38,1.6,5549438,0
+BTBT.US,D,20220513,000000,1.71,1.77,1.61,1.72,4550073,0
+BTBT.US,D,20220516,000000,1.7,1.71,1.58,1.61,3124505,0
+BTBT.US,D,20220517,000000,1.67,1.81,1.67,1.79,3227843,0
+BTBT.US,D,20220518,000000,1.74,1.79,1.65,1.67,2542774,0
+BTBT.US,D,20220519,000000,1.68,1.8,1.67,1.7,2475336,0
+BTBT.US,D,20220520,000000,1.73,1.745,1.53,1.66,2699616,0
+BTBT.US,D,20220523,000000,1.68,1.68,1.555,1.62,1616749,0
+BTBT.US,D,20220524,000000,1.6,1.6,1.45,1.48,1798784,0
+BTBT.US,D,20220525,000000,1.49,1.55,1.45,1.53,1252153,0
+BTBT.US,D,20220526,000000,1.48,1.61,1.458,1.56,2097749,0
+BTBT.US,D,20220527,000000,1.59,1.67,1.57,1.64,2083601,0
+BTBT.US,D,20220531,000000,1.78,1.86,1.71,1.78,5853454,0
+BTBT.US,D,20220601,000000,1.8,1.86,1.61,1.61,2257892,0
+BTBT.US,D,20220602,000000,1.62,1.75,1.58,1.72,1261302,0
+BTBT.US,D,20220603,000000,1.64,1.69,1.6,1.64,1683480,0
+BTBT.US,D,20220606,000000,1.66,1.7,1.6,1.62,1265254,0
+BTBT.US,D,20220607,000000,1.54,1.68,1.53,1.67,1424284,0
+BTBT.US,D,20220608,000000,1.61,1.7093,1.6008,1.65,1618357,0
+BTBT.US,D,20220609,000000,1.66,1.66,1.51,1.53,1322224,0
+BTBT.US,D,20220610,000000,1.53,1.53,1.41,1.42,1797154,0
+BTBT.US,D,20220613,000000,1.25,1.34,1.2,1.23,2515829,0
+BTBT.US,D,20220614,000000,1.25,1.34,1.22,1.29,1360435,0
+BTBT.US,D,20220615,000000,1.27,1.37,1.2306,1.33,2077493,0
+BTBT.US,D,20220616,000000,1.28,1.282,1.19,1.22,1517997,0
+BTBT.US,D,20220617,000000,1.23,1.49,1.225,1.42,3791985,0
+BTBT.US,D,20220621,000000,1.45,1.69,1.43,1.51,4814967,0
+BTBT.US,D,20220622,000000,1.44,1.55,1.43,1.44,1465795,0
+BTBT.US,D,20220623,000000,1.5,1.57,1.44,1.55,1499571,0
+BTBT.US,D,20220624,000000,1.57,1.65,1.565,1.65,2119548,0
+BTBT.US,D,20220627,000000,1.65,1.6654,1.52,1.57,1644063,0
+BTBT.US,D,20220628,000000,1.57,1.63,1.45,1.48,1604238,0
+BTBT.US,D,20220629,000000,1.46,1.485,1.41,1.44,988412,0
+BTBT.US,D,20220630,000000,1.39,1.42,1.295,1.31,2491729,0
+BTBT.US,D,20220701,000000,1.37,1.42,1.32,1.36,766428,0
+BTBT.US,D,20220705,000000,1.33,1.52,1.285,1.5,1270165,0
+BTBT.US,D,20220706,000000,1.49,1.49,1.375,1.4,973263,0
+BTBT.US,D,20220707,000000,1.45,1.58,1.43,1.57,2400167,0
+BTBT.US,D,20220708,000000,1.51,1.74,1.48,1.66,3218989,0
+BTBT.US,D,20220711,000000,1.57,1.63,1.46,1.58,1891302,0
+BTBT.US,D,20220712,000000,1.55,1.58,1.5,1.53,643019,0
+BTBT.US,D,20220713,000000,1.52,1.615,1.47,1.6,1108555,0
+BTBT.US,D,20220714,000000,1.59,1.66,1.515,1.62,1264529,0
+BTBT.US,D,20220715,000000,1.65,1.67,1.5613,1.62,948881,0
+BTBT.US,D,20220718,000000,1.71,1.88,1.675,1.73,5660061,0
+BTBT.US,D,20220719,000000,1.76,2.02,1.73,2.01,6309711,0
+BTBT.US,D,20220720,000000,2.08,2.11,1.85,1.92,7990157,0
+BTBT.US,D,20220721,000000,1.88,1.98,1.77,1.98,2807736,0
+BTBT.US,D,20220722,000000,1.96,2.005,1.78,1.83,2336964,0
+BTBT.US,D,20220725,000000,1.8,1.805,1.7,1.7,996436,0
+BTBT.US,D,20220726,000000,1.64,1.64,1.46,1.47,2714168,0
+BTBT.US,D,20220727,000000,1.53,1.58,1.5,1.52,4748303,0
+BTBT.US,D,20220728,000000,1.52,1.57,1.39,1.52,4968801,0
+BTBT.US,D,20220729,000000,1.46,1.55,1.37,1.39,8116713,0
+BTBT.US,D,20220801,000000,1.42,1.53,1.3517,1.45,3410032,0
+BTBT.US,D,20220802,000000,1.41,1.61,1.41,1.56,2441718,0
+BTBT.US,D,20220803,000000,1.59,1.6399,1.53,1.6,1939308,0
+BTBT.US,D,20220804,000000,1.59,1.71,1.5101,1.55,3286673,0
+BTBT.US,D,20220805,000000,1.55,1.61,1.5,1.55,2666015,0
+BTBT.US,D,20220808,000000,1.65,1.7085,1.575,1.62,2862808,0
+BTBT.US,D,20220809,000000,1.57,1.6,1.49,1.49,2059529,0
+BTBT.US,D,20220810,000000,1.56,1.74,1.53,1.69,4090714,0
+BTBT.US,D,20220811,000000,1.82,1.95,1.72,1.75,5215660,0
+BTBT.US,D,20220812,000000,1.74,1.9,1.675,1.89,2752076,0
+BTBT.US,D,20220815,000000,1.865,2.01,1.83,1.96,3170949,0
+BTBT.US,D,20220816,000000,1.95,1.96,1.76,1.84,2993354,0
+BTBT.US,D,20220817,000000,1.81,1.83,1.72,1.73,2007966,0
+BTBT.US,D,20220818,000000,1.75,1.79,1.65,1.74,1976276,0
+BTBT.US,D,20220819,000000,1.61,1.64,1.54,1.56,2050240,0
+BTBT.US,D,20220822,000000,1.51,1.57,1.5,1.5,1091530,0
+BTBT.US,D,20220823,000000,1.49,1.58,1.47,1.53,1287904,0
+BTBT.US,D,20220824,000000,1.53,1.62,1.52,1.57,1248648,0
+BTBT.US,D,20220825,000000,1.6,1.64,1.561,1.61,998392,0
+BTBT.US,D,20220826,000000,1.63,1.6479,1.44,1.46,2091041,0
+BTBT.US,D,20220829,000000,1.44,1.51,1.44,1.48,1081295,0
+BTBT.US,D,20220830,000000,1.5,1.5,1.4,1.46,1644031,0
+BTBT.US,D,20220831,000000,1.45,1.525,1.43,1.48,1536486,0
+BTBT.US,D,20220901,000000,1.45,1.46,1.4,1.45,1120606,0
+BTBT.US,D,20220902,000000,1.45,1.47,1.4,1.41,957504,0
+BTBT.US,D,20220906,000000,1.44,1.455,1.37,1.37,1195529,0
+BTBT.US,D,20220907,000000,1.37,1.47,1.31,1.45,1535633,0
+BTBT.US,D,20220908,000000,1.41,1.49,1.41,1.47,775627,0
+BTBT.US,D,20220909,000000,1.56,1.59,1.505,1.59,2301792,0
+BTBT.US,D,20220912,000000,1.625,1.65,1.53,1.56,3057324,0
+BTBT.US,D,20220913,000000,1.5,1.51,1.41,1.43,1271205,0
+BTBT.US,D,20220914,000000,1.42,1.47,1.4,1.45,808606,0
+BTBT.US,D,20220915,000000,1.43,1.53,1.41,1.45,1526980,0
+BTBT.US,D,20220916,000000,1.41,1.44,1.27,1.27,3142511,0
+BTBT.US,D,20220919,000000,1.27,1.35,1.25,1.34,985980,0
+BTBT.US,D,20220920,000000,1.33,1.33,1.23,1.26,1294476,0
+BTBT.US,D,20220921,000000,1.27,1.34,1.24,1.24,1201660,0
+BTBT.US,D,20220922,000000,1.27,1.27,1.23,1.24,728976,0
+BTBT.US,D,20220923,000000,1.2,1.23,1.18,1.2,789527,0
+BTBT.US,D,20220926,000000,1.2,1.26,1.12,1.17,1247629,0
+BTBT.US,D,20220927,000000,1.2,1.2411,1.17,1.21,1037644,0
+BTBT.US,D,20220928,000000,1.19,1.2688,1.18,1.26,944986,0
+BTBT.US,D,20220929,000000,1.23,1.23,1.1609,1.19,752536,0
+BTBT.US,D,20220930,000000,1.18,1.28,1.16,1.2,981301,0
+BTBT.US,D,20221003,000000,1.2,1.25,1.19,1.24,959563,0
+BTBT.US,D,20221004,000000,1.29,1.34,1.28,1.29,1691851,0
+BTBT.US,D,20221005,000000,1.24,1.25,1.19,1.22,835599,0
+BTBT.US,D,20221006,000000,1.22,1.278,1.2112,1.23,506484,0
+BTBT.US,D,20221007,000000,1.2,1.22,1.18,1.18,525934,0
+BTBT.US,D,20221010,000000,1.15,1.165,1.06,1.09,1242341,0
+BTBT.US,D,20221011,000000,1.09,1.09,1.04,1.05,765160,0
+BTBT.US,D,20221012,000000,1.06,1.09,1.01,1.08,670811,0
+BTBT.US,D,20221013,000000,1.01,1.1,1,1.07,1248661,0
+BTBT.US,D,20221014,000000,1.09,1.11,1.01,1.03,714709,0
+BTBT.US,D,20221017,000000,1.05,1.08,1.04,1.06,1018772,0
+BTBT.US,D,20221018,000000,1.08,1.09,1.01,1.04,603037,0
+BTBT.US,D,20221019,000000,1.03,1.04,1,1,597162,0
+BTBT.US,D,20221020,000000,1.01,1.04,0.9801,0.9858,1345236,0
+BTBT.US,D,20221021,000000,0.98,1.05,0.94,1.05,1125542,0
+BTBT.US,D,20221024,000000,1.05,1.05,0.9606,1.02,821206,0
+BTBT.US,D,20221025,000000,1.02,1.1598,1.01,1.14,2681144,0
+BTBT.US,D,20221026,000000,1.13,1.18,1.1,1.12,1479361,0
+BTBT.US,D,20221027,000000,1.122,1.14,1.06,1.07,770271,0
+BTBT.US,D,20221028,000000,1.05,1.09,1.03,1.07,655119,0
+BTBT.US,D,20221031,000000,1.05,1.1,1.04,1.06,516592,0
+BTBT.US,D,20221101,000000,1.1,1.1,1.04,1.04,654750,0
+BTBT.US,D,20221102,000000,1.04,1.1,1.01,1.03,905568,0
+BTBT.US,D,20221103,000000,1.03,1.07,1.0225,1.06,455487,0
+BTBT.US,D,20221104,000000,1.1,1.11,1.06,1.09,692954,0
+BTBT.US,D,20221107,000000,1.09,1.11,1.0601,1.11,315689,0
+BTBT.US,D,20221108,000000,1.11,1.12,1,1.05,1982456,0
+BTBT.US,D,20221109,000000,1.01,1.05,0.94,0.942,1544893,0
+BTBT.US,D,20221110,000000,1.03,1.06,1,1.01,1146681,0
+BTBT.US,D,20221111,000000,1,1.135,0.99,1.1,3146213,0
+BTBT.US,D,20221114,000000,1.09,1.15,1.04,1.14,939271,0
+BTBT.US,D,20221115,000000,1.16,1.25,1.15,1.21,1657832,0
+BTBT.US,D,20221116,000000,1.18,1.18,1.07,1.11,723728,0
+BTBT.US,D,20221117,000000,1.09,1.09,1.02,1.03,656405,0
+BTBT.US,D,20221118,000000,1.03,1.03,1,1,917822,0
+BTBT.US,D,20221121,000000,0.99,1,0.85,0.8754,2957307,0
+BTBT.US,D,20221122,000000,0.8914,0.9499,0.86,0.9026,1223254,0
+BTBT.US,D,20221123,000000,0.9366,0.9449,0.8802,0.9196,472761,0
+BTBT.US,D,20221125,000000,0.9212,0.94,0.89,0.909,507713,0
+BTBT.US,D,20221128,000000,0.9,0.93,0.86,0.8667,651782,0
+BTBT.US,D,20221129,000000,0.89,0.8999,0.86,0.8601,558154,0
+BTBT.US,D,20221130,000000,0.88,0.93,0.8701,0.9186,946103,0
+BTBT.US,D,20221201,000000,0.9299,0.9578,0.91,0.9296,412217,0
+BTBT.US,D,20221202,000000,0.9,0.9454,0.88,0.9371,495296,0
+BTBT.US,D,20221205,000000,0.93,0.9578,0.86,0.8675,895697,0
+BTBT.US,D,20221206,000000,0.861,0.88,0.7763,0.7801,1017327,0
+BTBT.US,D,20221207,000000,0.79,0.7922,0.73,0.7307,675681,0
+BTBT.US,D,20221208,000000,0.7308,0.77,0.7308,0.755,418657,0
+BTBT.US,D,20221209,000000,0.7686,0.78,0.7301,0.75,416844,0
+BTBT.US,D,20221212,000000,0.75,0.7565,0.7301,0.737,573020,0
+BTBT.US,D,20221213,000000,0.79,0.83,0.7411,0.7456,801155,0
+BTBT.US,D,20221214,000000,0.74,0.7748,0.7351,0.75,639898,0
+BTBT.US,D,20221215,000000,0.735,0.7373,0.6756,0.69,723530,0
+BTBT.US,D,20221216,000000,0.66,0.7051,0.65,0.68,1818200,0
+BTBT.US,D,20221219,000000,0.6879,0.6879,0.5516,0.5558,1329050,0
+BTBT.US,D,20221220,000000,0.55,0.6169,0.55,0.568,1237131,0
+BTBT.US,D,20221221,000000,0.59,0.62,0.561,0.581,714155,0
+BTBT.US,D,20221222,000000,0.5626,0.6299,0.5563,0.6294,937417,0
+BTBT.US,D,20221223,000000,0.6508,0.654,0.5882,0.6097,519218,0
+BTBT.US,D,20221227,000000,0.611,0.62,0.5411,0.544,692108,0
+BTBT.US,D,20221228,000000,0.54,0.5799,0.5301,0.5397,581786,0
+BTBT.US,D,20221229,000000,0.539,0.59,0.539,0.5701,967995,0
+BTBT.US,D,20221230,000000,0.5674,0.6,0.5302,0.6,900094,0
+BTBT.US,D,20230103,000000,0.62,0.65,0.62,0.648,657591,0
+BTBT.US,D,20230104,000000,0.65,0.73,0.64,0.73,1344934,0
+BTBT.US,D,20230105,000000,0.72,0.79,0.6801,0.78,920922,0
+BTBT.US,D,20230106,000000,0.79,0.79,0.72,0.732,498500,0
+BTBT.US,D,20230109,000000,0.7917,1.09,0.79,0.8939,6962415,0
+BTBT.US,D,20230110,000000,0.91,1.05,0.8802,1.01,3775322,0
+BTBT.US,D,20230111,000000,1,1.05,0.9301,0.988,2203735,0
+BTBT.US,D,20230112,000000,1.06,1.15,0.9205,1.09,5566309,0
+BTBT.US,D,20230113,000000,1.03,1.19,1.01,1.18,5071390,0
+BTBT.US,D,20230117,000000,1.45,1.47,1.26,1.4,13542403,0
+BTBT.US,D,20230118,000000,1.4,1.41,1.21,1.23,4395420,0
+BTBT.US,D,20230119,000000,1.15,1.24,1.1208,1.21,3353411,0
+BTBT.US,D,20230120,000000,1.24,1.33,1.21,1.26,3138856,0
+BTBT.US,D,20230123,000000,1.26,1.4327,1.26,1.42,4700184,0
+BTBT.US,D,20230124,000000,1.39,1.5,1.34,1.39,2790241,0
+BTBT.US,D,20230125,000000,1.34,1.4288,1.26,1.4,2093542,0
+BTBT.US,D,20230126,000000,1.46,1.5,1.38,1.41,1709079,0
+BTBT.US,D,20230127,000000,1.38,1.46,1.38,1.46,1877527,0
+BTBT.US,D,20230130,000000,1.43,1.57,1.41,1.44,2817452,0
+BTBT.US,D,20230131,000000,1.5,1.5,1.41,1.44,1249926,0
+BTBT.US,D,20230201,000000,1.5,1.62,1.4601,1.6,2537062,0
+BTBT.US,D,20230202,000000,1.69,1.75,1.62,1.69,3806477,0
+BTBT.US,D,20230203,000000,1.57,1.74,1.53,1.59,2132157,0
+BTBT.US,D,20230206,000000,1.56,1.5665,1.42,1.51,2126167,0
+BTBT.US,D,20230207,000000,1.52,1.52,1.43,1.48,1365542,0
+BTBT.US,D,20230208,000000,1.48,1.5,1.34,1.35,1779394,0
+BTBT.US,D,20230209,000000,1.37,1.39,1.2,1.2,2192975,0
+BTBT.US,D,20230210,000000,1.2,1.23,1.18,1.18,879866,0
+BTBT.US,D,20230213,000000,1.2,1.21,1.17,1.18,932756,0
+BTBT.US,D,20230214,000000,1.19,1.39,1.16,1.37,1878982,0
+BTBT.US,D,20230215,000000,1.39,1.55,1.329,1.54,2936265,0
+BTBT.US,D,20230216,000000,1.54,1.68,1.43,1.45,3455381,0
+BTBT.US,D,20230217,000000,1.41,1.49,1.3542,1.49,2176805,0
+BTBT.US,D,20230221,000000,1.44,1.525,1.38,1.41,1470753,0
+BTBT.US,D,20230222,000000,1.36,1.4295,1.3,1.37,1264899,0
+BTBT.US,D,20230223,000000,1.4,1.4,1.31,1.37,927922,0
+BTBT.US,D,20230224,000000,1.34,1.34,1.23,1.27,1086535,0
+BTBT.US,D,20230227,000000,1.26,1.33,1.23,1.23,818687,0
+BTBT.US,D,20230228,000000,1.25,1.3185,1.235,1.26,1246147,0
+BTBT.US,D,20230301,000000,1.28,1.3,1.23,1.27,964297,0
+BTBT.US,D,20230302,000000,1.22,1.3,1.19,1.26,1028271,0
+BTBT.US,D,20230303,000000,1.2,1.26,1.2,1.235,1204268,0
+BTBT.US,D,20230306,000000,1.21,1.31,1.21,1.23,907303,0
+BTBT.US,D,20230307,000000,1.24,1.25,1.16,1.16,850405,0
+BTBT.US,D,20230308,000000,1.16,1.2099,1.15,1.18,682762,0
+BTBT.US,D,20230309,000000,1.17,1.19,1.06,1.07,1028649,0
+BTBT.US,D,20230310,000000,1.02,1.04,0.9707,1,1635638,0
+BTBT.US,D,20230313,000000,1.06,1.2,1.02,1.17,2394487,0
+BTBT.US,D,20230314,000000,1.26,1.28,1.17,1.19,3261301,0
+BTBT.US,D,20230315,000000,1.2,1.2199,1.12,1.18,1529460,0
+BTBT.US,D,20230316,000000,1.18,1.2499,1.12,1.21,1274155,0
+BTBT.US,D,20230317,000000,1.32,1.36,1.26,1.27,3600804,0
+BTBT.US,D,20230320,000000,1.35,1.38,1.25,1.3,3329712,0
+BTBT.US,D,20230321,000000,1.3,1.47,1.3,1.44,3003920,0
+BTBT.US,D,20230322,000000,1.45,1.52,1.31,1.32,2614477,0
+BTBT.US,D,20230323,000000,1.37,1.48,1.33,1.43,2565303,0
+BTBT.US,D,20230324,000000,1.38,1.4567,1.3519,1.4,1560366,0
+BTBT.US,D,20230327,000000,1.4,1.4099,1.26,1.33,1541539,0
+BTBT.US,D,20230328,000000,1.33,1.3675,1.28,1.36,936129,0
+BTBT.US,D,20230329,000000,1.42,1.48,1.36,1.46,2769042,0
+BTBT.US,D,20230330,000000,1.47,1.54,1.405,1.43,2498500,0
+BTBT.US,D,20230331,000000,1.45,1.55,1.412,1.54,2850171,0
+BTBT.US,D,20230403,000000,1.5399,1.56,1.43,1.54,1966840,0
+BTBT.US,D,20230404,000000,1.52,1.555,1.4857,1.54,963341,0
+BTBT.US,D,20230405,000000,1.54,1.5499,1.44,1.47,1027119,0
+BTBT.US,D,20230406,000000,1.45,1.57,1.43,1.52,1056154,0
+BTBT.US,D,20230410,000000,1.54,1.695,1.485,1.67,3054357,0
+BTBT.US,D,20230411,000000,1.72,1.88,1.715,1.81,5811031,0
+BTBT.US,D,20230412,000000,1.8,1.84,1.62,1.63,3834530,0
+BTBT.US,D,20230413,000000,1.71,1.96,1.71,1.9,5536716,0
+BTBT.US,D,20230414,000000,2.03,2.05,1.8408,1.96,5737451,0
+BTBT.US,D,20230417,000000,1.81,2.03,1.76,2.03,2961373,0
+BTBT.US,D,20230418,000000,2.11,2.21,2.0101,2.12,4430089,0
+BTBT.US,D,20230419,000000,1.95,2.1,1.9,2.05,3265874,0
+BTBT.US,D,20230420,000000,1.94,2.02,1.7,1.72,3768930,0
+BTBT.US,D,20230421,000000,1.78,1.8783,1.705,1.79,3102162,0
+BTBT.US,D,20230424,000000,1.78,1.8599,1.665,1.69,2493917,0
+BTBT.US,D,20230425,000000,1.66,1.739,1.61,1.65,3171595,0
+BTBT.US,D,20230426,000000,1.8,1.95,1.77,1.77,4559073,0
+BTBT.US,D,20230427,000000,1.86,1.91,1.74,1.91,2169212,0
+BTBT.US,D,20230428,000000,1.89,2.035,1.83,1.98,2282317,0
+BTBT.US,D,20230501,000000,1.94,1.97,1.845,1.89,1851956,0
+BTBT.US,D,20230502,000000,1.88,2.03,1.86,2.02,2172107,0
+BTBT.US,D,20230503,000000,2.01,2.18,1.93,2.07,2624366,0
+BTBT.US,D,20230504,000000,2.1,2.3,2.085,2.25,3728396,0
+BTBT.US,D,20230505,000000,2.25,2.43,2.24,2.36,3505229,0
+BTBT.US,D,20230508,000000,2.2,2.3009,2.05,2.28,3486975,0
+BTBT.US,D,20230509,000000,2.29,2.35,2.23,2.27,1631650,0
+BTBT.US,D,20230510,000000,2.33,2.5499,2.13,2.28,6919891,0
+BTBT.US,D,20230511,000000,2.24,2.26,2.02,2.04,3344058,0
+BTBT.US,D,20230512,000000,2.01,2.09,1.93,1.98,2616101,0
+BTBT.US,D,20230515,000000,2.06,2.24,2.055,2.19,2320791,0
+BTBT.US,D,20230516,000000,2.13,2.24,2.12,2.19,1353518,0
+BTBT.US,D,20230517,000000,2.17,2.39,2.12,2.37,2228079,0
+BTBT.US,D,20230518,000000,2.39,2.58,2.345,2.45,3223929,0
+BTBT.US,D,20230519,000000,2.48,2.525,2.325,2.34,2046153,0
+BTBT.US,D,20230522,000000,2.34,2.59,2.32,2.55,2546136,0
+BTBT.US,D,20230523,000000,2.63,2.69,2.48,2.49,2829239,0
+BTBT.US,D,20230524,000000,2.47,2.57,2.3901,2.51,1870511,0
+BTBT.US,D,20230525,000000,2.58,2.63,2.38,2.49,2656436,0
+BTBT.US,D,20230526,000000,2.49,2.89,2.49,2.77,5423939,0
+BTBT.US,D,20230530,000000,2.99,3.3,2.97,3.27,6062845,0
+BTBT.US,D,20230531,000000,3.1,3.43,3.01,3.39,4699759,0
+BTBT.US,D,20230601,000000,3.37,3.45,3.15,3.19,5999724,0
+BTBT.US,D,20230602,000000,3.25,3.2895,3,3.07,3950413,0
+BTBT.US,D,20230605,000000,2.97,3.02,2.78,2.78,4769593,0
+BTBT.US,D,20230606,000000,2.77,3,2.525,2.98,6906298,0
+BTBT.US,D,20230607,000000,2.94,3.04,2.8098,2.82,3114106,0
+BTBT.US,D,20230608,000000,2.8,3.05,2.77,2.96,3193663,0
+BTBT.US,D,20230609,000000,3.05,3.07,2.85,2.86,2402217,0
+BTBT.US,D,20230612,000000,2.83,3.01,2.78,2.95,2802021,0
+BTBT.US,D,20230613,000000,3.06,3.16,2.98,3.1,4537054,0
+BTBT.US,D,20230614,000000,3.1,3.29,3.09,3.27,4552333,0
+BTBT.US,D,20230615,000000,3.1,3.14,2.965,3.11,4188891,0
+BTBT.US,D,20230616,000000,3.18,3.54,3.12,3.36,11161948,0
+BTBT.US,D,20230620,000000,3.44,3.97,3.42,3.85,8304029,0
+BTBT.US,D,20230621,000000,4.03,4.18,3.91,4.03,10810057,0
+BTBT.US,D,20230622,000000,4.055,4.15,3.771,4.12,6938231,0
+BTBT.US,D,20230623,000000,4.01,4.6,3.956,4.35,21996732,0
+BTBT.US,D,20230626,000000,4.3619,4.48,3.91,4.01,6588041,0
+BTBT.US,D,20230627,000000,4.18,4.48,4.09,4.48,6472704,0
+BTBT.US,D,20230628,000000,4.27,4.51,4.12,4.47,6747797,0
+BTBT.US,D,20230629,000000,4.575,4.795,4.26,4.36,5417835,0
+BTBT.US,D,20230630,000000,4.53,4.64,4.02,4.06,8647252,0
+BTBT.US,D,20230703,000000,4.1,4.64,4.1,4.59,6734946,0
+BTBT.US,D,20230705,000000,4.36,4.64,4.3,4.45,5272814,0
+BTBT.US,D,20230706,000000,4.5,4.5,4,4.16,7540914,0
+BTBT.US,D,20230707,000000,4.18,4.32,4,4.05,6899074,0
+BTBT.US,D,20230710,000000,4.01,4.05,3.7,3.99,7836653,0
+BTBT.US,D,20230711,000000,3.95,4.125,3.8409,4.11,5335261,0
+BTBT.US,D,20230712,000000,4.22,4.23,3.82,3.88,7051138,0
+BTBT.US,D,20230713,000000,3.94,4.48,3.905,4.41,10692489,0
+BTBT.US,D,20230714,000000,4.35,4.6,4.06,4.11,7015562,0
+BTBT.US,D,20230717,000000,4.11,4.25,4.01,4.07,4913435,0
+BTBT.US,D,20230718,000000,3.98,4.1,3.9,4.01,4173415,0
+BTBT.US,D,20230719,000000,4.06,4.2,4.01,4.14,3396960,0
+BTBT.US,D,20230720,000000,4.16,4.2505,3.92,3.94,4531249,0
+BTBT.US,D,20230721,000000,3.98,4.06,3.79,3.96,3649855,0
+BTBT.US,D,20230724,000000,3.85,3.86,3.62,3.8,3396864,0
+BTBT.US,D,20230725,000000,3.8,3.99,3.77,3.78,2778289,0
+BTBT.US,D,20230726,000000,3.73,4.01,3.7,3.99,3029011,0
+BTBT.US,D,20230727,000000,4.1,4.305,3.93,3.97,8067300,0
+BTBT.US,D,20230728,000000,4.06,4.33,4.035,4.23,3763142,0
+BTBT.US,D,20230731,000000,4.29,4.49,4.175,4.43,15351597,0
+BTBT.US,D,20230801,000000,4.3,4.465,4.15,4.39,3742863,0
+BTBT.US,D,20230802,000000,4.36,4.3888,4.09,4.14,3338143,0
+BTBT.US,D,20230803,000000,4.08,4.155,3.93,3.94,2833659,0
+BTBT.US,D,20230804,000000,3.93,3.97,3.75,3.76,2914237,0
+BTBT.US,D,20230807,000000,3.76,3.77,3.38,3.65,3913933,0
+BTBT.US,D,20230808,000000,3.77,3.87,3.59,3.84,2559784,0
+BTBT.US,D,20230809,000000,3.9,3.9002,3.63,3.67,2505531,0
+BTBT.US,D,20230810,000000,3.65,3.75,3.55,3.58,2119478,0
+BTBT.US,D,20230811,000000,3.51,3.69,3.47,3.58,1570724,0
+BTBT.US,D,20230814,000000,3.5,3.58,3.3116,3.47,2332649,0
+BTBT.US,D,20230815,000000,3.45,3.505,3.24,3.25,2500707,0
+BTBT.US,D,20230816,000000,3.16,3.23,3.08,3.09,2851879,0
+BTBT.US,D,20230817,000000,3.06,3.075,2.68,2.69,4997823,0
+BTBT.US,D,20230818,000000,2.54,2.735,2.53,2.63,3738094,0
+BTBT.US,D,20230821,000000,2.69,2.72,2.5001,2.54,2973000,0
+BTBT.US,D,20230822,000000,2.6,2.63,2.4,2.42,2810599,0
+BTBT.US,D,20230823,000000,2.4,2.725,2.3809,2.63,4016207,0
+BTBT.US,D,20230824,000000,2.71,2.71,2.43,2.46,2877489,0
+BTBT.US,D,20230825,000000,2.46,2.49,2.2501,2.34,4270468,0
+BTBT.US,D,20230828,000000,2.37,2.4292,2.33,2.35,2249048,0
+BTBT.US,D,20230829,000000,2.36,2.71,2.3,2.67,8144070,0
+BTBT.US,D,20230830,000000,2.65,2.65,2.4673,2.58,3737785,0
+BTBT.US,D,20230831,000000,2.56,2.61,2.34,2.35,3382673,0
+BTBT.US,D,20230901,000000,2.35,2.43,2.24,2.3,2628179,0
+BTBT.US,D,20230905,000000,2.28,2.3,2.2,2.2,1674129,0
+BTBT.US,D,20230906,000000,2.2,2.31,2.18,2.21,1968352,0
+BTBT.US,D,20230907,000000,2.2,2.25,2.065,2.21,1863039,0
+BTBT.US,D,20230908,000000,2.2,2.2,2.085,2.13,1506368,0
+BTBT.US,D,20230911,000000,2.13,2.13,2.06,2.08,2085583,0
+BTBT.US,D,20230912,000000,2.18,2.47,2.16,2.26,4192891,0
+BTBT.US,D,20230913,000000,2.25,2.26,2.14,2.16,1933370,0
+BTBT.US,D,20230914,000000,2.28,2.42,2.24,2.3,2860078,0
+BTBT.US,D,20230915,000000,2.3,2.32,2.22,2.28,2641807,0
+BTBT.US,D,20230918,000000,2.41,2.52,2.31,2.32,3370816,0
+BTBT.US,D,20230919,000000,2.34,2.425,2.215,2.36,2461640,0
+BTBT.US,D,20230920,000000,2.33,2.38,2.26,2.28,1722950,0
+BTBT.US,D,20230921,000000,2.15,2.18,2.05,2.065,3063568,0
+BTBT.US,D,20230922,000000,2.06,2.17,2.05,2.08,1444670,0
+BTBT.US,D,20230925,000000,2.01,2.1,1.95,2.06,2156809,0
+BTBT.US,D,20230926,000000,2.04,2.1,2.01,2.02,931769,0
+BTBT.US,D,20230927,000000,2.1,2.175,2.03,2.07,2002633,0
+BTBT.US,D,20230928,000000,2.08,2.24,2.04,2.17,2439574,0
+BTBT.US,D,20230929,000000,2.21,2.26,2.125,2.14,1615708,0
+BTBT.US,D,20231002,000000,2.3,2.39,2.2,2.23,2865141,0
+BTBT.US,D,20231003,000000,2.16,2.19,2,2.03,2416894,0
+BTBT.US,D,20231004,000000,2.04,2.11,1.97,2.11,1623755,0
+BTBT.US,D,20231005,000000,2.13,2.17,2.02,2.08,2509814,0
+BTBT.US,D,20231006,000000,2.02,2.24,2,2.22,2800933,0
+BTBT.US,D,20231009,000000,2.08,2.2013,2.07,2.19,1485957,0
+BTBT.US,D,20231010,000000,2.21,2.32,2.16,2.17,2523156,0
+BTBT.US,D,20231011,000000,2.2,2.2299,2.065,2.1,1831864,0
+BTBT.US,D,20231012,000000,2.11,2.11,1.99,2.02,2091738,0
+BTBT.US,D,20231013,000000,2.04,2.065,1.98,2.01,1863549,0
+BTBT.US,D,20231016,000000,2.16,2.19,2,2.09,4189582,0
+BTBT.US,D,20231017,000000,2.05,2.205,2.03,2.14,2305080,0
+BTBT.US,D,20231018,000000,2.11,2.15,1.965,1.98,3112800,0
+BTBT.US,D,20231019,000000,2.02,2.07,1.965,1.99,2105646,0
+BTBT.US,D,20231020,000000,2.04,2.155,2,2.07,3839032,0
+BTBT.US,D,20231023,000000,2.15,2.34,2.1,2.19,9571263,0
+BTBT.US,D,20231024,000000,2.37,2.57,2.205,2.31,13004338,0
+BTBT.US,D,20231025,000000,2.35,2.44,2.25,2.31,5728543,0
+BTBT.US,D,20231026,000000,2.27,2.29,2.075,2.115,3467100,0
+BTBT.US,D,20231027,000000,2.14,2.185,2.05,2.055,2156603,0
+BTBT.US,D,20231030,000000,2.13,2.16,1.97,2.03,3576566,0
+BTBT.US,D,20231031,000000,2,2.1,1.96,2.1,5787123,0
+BTBT.US,D,20231101,000000,2.1,2.12,2,2.06,2386220,0
+BTBT.US,D,20231102,000000,2.13,2.28,2.12,2.28,4104615,0
+BTBT.US,D,20231103,000000,2.28,2.39,2.25,2.32,3363241,0
+BTBT.US,D,20231106,000000,2.35,2.4041,2.21,2.24,3078497,0
+BTBT.US,D,20231107,000000,2.21,2.28,2.16,2.26,2201257,0
+BTBT.US,D,20231108,000000,2.26,2.26,2.1,2.1,2580014,0
+BTBT.US,D,20231109,000000,2.28,2.4371,2.09,2.1,6459597,0
+BTBT.US,D,20231110,000000,2.13,2.14,2.01,2.09,4264281,0
+BTBT.US,D,20231113,000000,2.06,2.07,1.97,1.97,3696353,0
+BTBT.US,D,20231114,000000,1.99,2.1,1.97,2.1,4108920,0
+BTBT.US,D,20231115,000000,2.13,2.2686,2.075,2.24,4546906,0
+BTBT.US,D,20231116,000000,2.21,2.28,2.05,2.07,3829391,0
+BTBT.US,D,20231117,000000,2.1,2.17,2.06,2.16,2635678,0
+BTBT.US,D,20231120,000000,2.19,2.35,2.19,2.315,5000495,0
+BTBT.US,D,20231121,000000,2.28,2.3,2.19,2.22,3277258,0
+BTBT.US,D,20231122,000000,2.25,2.26,2.125,2.26,2648858,0
+BTBT.US,D,20231124,000000,2.25,2.4,2.2181,2.33,2985179,0
+BTBT.US,D,20231127,000000,2.25,2.38,2.23,2.33,2773366,0
+BTBT.US,D,20231128,000000,2.37,2.58,2.35,2.56,8309940,0
+BTBT.US,D,20231129,000000,2.58,2.7099,2.52,2.62,6149635,0
+BTBT.US,D,20231130,000000,2.66,2.695,2.55,2.58,3886084,0
+BTBT.US,D,20231201,000000,2.65,2.9,2.6,2.85,7230507,0
+BTBT.US,D,20231204,000000,3.08,3.2099,2.95,3.17,12879565,0
+BTBT.US,D,20231205,000000,3.2,3.435,3.16,3.32,10476979,0
+BTBT.US,D,20231206,000000,3.39,3.45,3.235,3.32,7291387,0
+BTBT.US,D,20231207,000000,3.2,3.5,3.1,3.35,7232424,0
+BTBT.US,D,20231208,000000,3.45,3.59,3.36,3.55,7768672,0
+BTBT.US,D,20231211,000000,3.22,3.26,2.8,2.89,10144346,0
+BTBT.US,D,20231212,000000,2.96,3.07,2.89,2.94,4405270,0
+BTBT.US,D,20231213,000000,2.94,3.24,2.84,3.22,7574272,0
+BTBT.US,D,20231214,000000,3.27,3.4,3.1403,3.29,7330517,0
+BTBT.US,D,20231215,000000,3.26,3.27,3.14,3.2,7121854,0
+BTBT.US,D,20231218,000000,3.11,3.335,3.08,3.26,6418669,0
+BTBT.US,D,20231219,000000,3.33,3.5,3.165,3.28,9040434,0
+BTBT.US,D,20231220,000000,3.4,3.72,3.31,3.31,17539921,0
+BTBT.US,D,20231221,000000,3.5,3.5195,3.26,3.46,9000701,0
+BTBT.US,D,20231222,000000,3.4,4,3.31,3.9,16066290,0
+BTBT.US,D,20231226,000000,3.86,4.277,3.755,4.2,12613959,0
+BTBT.US,D,20231227,000000,4.45,5.09,4.42,4.98,28768505,0
+BTBT.US,D,20231228,000000,4.75,5.2,4.64,5.09,22496931,0
+BTBT.US,D,20231229,000000,5.2,5.27,4.08,4.23,25133707,0
+BTBT.US,D,20240102,000000,4.83,4.8492,3.76,3.81,17874789,0
+BTBT.US,D,20240103,000000,3.455,3.9101,3.36,3.73,13036099,0
+BTBT.US,D,20240104,000000,3.76,4.12,3.62,3.84,9672840,0
+BTBT.US,D,20240105,000000,3.75,3.79,3.43,3.58,6904496,0
+BTBT.US,D,20240108,000000,3.73,3.88,3.429,3.75,11537781,0
+BTBT.US,D,20240109,000000,3.66,3.7204,3.48,3.48,7695275,0
+BTBT.US,D,20240110,000000,3.36,3.62,3.3,3.46,9482367,0
+BTBT.US,D,20240111,000000,3.88,3.9,3.13,3.16,17448543,0
+BTBT.US,D,20240112,000000,3.11,3.2,2.89,2.92,10649589,0
+BTBT.US,D,20240116,000000,2.84,2.95,2.725,2.78,7275230,0
+BTBT.US,D,20240117,000000,2.67,2.7266,2.62,2.69,5635150,0
+BTBT.US,D,20240118,000000,2.76,2.815,2.45,2.48,7282493,0
+BTBT.US,D,20240119,000000,2.46,2.59,2.34,2.53,7880378,0
+BTBT.US,D,20240122,000000,2.46,2.7,2.43,2.61,5858743,0
+BTBT.US,D,20240123,000000,2.53,2.62,2.4722,2.51,4620025,0
+BTBT.US,D,20240124,000000,2.6,2.72,2.4325,2.47,4661618,0
+BTBT.US,D,20240125,000000,2.48,2.5895,2.46,2.56,4859293,0
+BTBT.US,D,20240126,000000,2.69,2.835,2.6603,2.8,7276369,0
+BTBT.US,D,20240129,000000,2.86,3.035,2.76,2.95,7295490,0
+BTBT.US,D,20240130,000000,2.93,3.0197,2.78,2.82,5414884,0
+BTBT.US,D,20240131,000000,2.7498,2.885,2.64,2.64,8778207,0
+BTBT.US,D,20240201,000000,2.7,2.775,2.58,2.69,4571787,0
+BTBT.US,D,20240202,000000,2.62,2.666,2.5,2.56,3771887,0
+BTBT.US,D,20240205,000000,2.56,2.57,2.4,2.4,3604179,0
+BTBT.US,D,20240206,000000,2.39,2.5001,2.3399,2.46,3672154,0
+BTBT.US,D,20240207,000000,2.47,2.488,2.274,2.43,5694741,0
+BTBT.US,D,20240208,000000,2.51,2.755,2.485,2.74,8600692,0
+BTBT.US,D,20240209,000000,2.99,3.06,2.84,3.04,12911576,0
+BTBT.US,D,20240212,000000,3.05,3.35,3.04,3.28,13683568,0
+BTBT.US,D,20240213,000000,3.05,3.21,2.94,3.05,7709815,0
+BTBT.US,D,20240214,000000,3.321,3.46,3.25,3.365,11272123,0
+BTBT.US,D,20240215,000000,3.45,3.5,3.05,3.09,13953449,0
+BTBT.US,D,20240216,000000,3.17,3.3,2.99,3.07,10287633,0
+BTBT.US,D,20240220,000000,3.11,3.2,2.765,2.87,9061175,0
+BTBT.US,D,20240221,000000,2.73,2.86,2.72,2.72,6157454,0
+BTBT.US,D,20240222,000000,2.79,2.85,2.72,2.75,6369899,0
+BTBT.US,D,20240223,000000,2.68,2.7,2.55,2.68,6367454,0
+BTBT.US,D,20240226,000000,2.69,3.16,2.6843,3.14,15743007,0
+BTBT.US,D,20240227,000000,3.32,3.34,2.92,3.1,14381587,0
+BTBT.US,D,20240228,000000,3.25,3.25,2.77,2.79,16627294,0
+BTBT.US,D,20240229,000000,2.91,2.93,2.57,2.6,8274888,0
+BTBT.US,D,20240301,000000,2.62,2.715,2.51,2.71,6693163,0
+BTBT.US,D,20240304,000000,2.76,2.835,2.43,2.51,10433669,0
+BTBT.US,D,20240305,000000,2.46,2.6,2.37,2.375,6796241,0
+BTBT.US,D,20240306,000000,2.44,2.46,2.195,2.35,9144906,0
+BTBT.US,D,20240307,000000,2.34,2.425,2.27,2.33,4572268,0
+BTBT.US,D,20240308,000000,2.34,2.5999,2.34,2.47,7586669,0
+BTBT.US,D,20240311,000000,2.53,2.55,2.33,2.35,6743998,0
+BTBT.US,D,20240312,000000,2.3,2.31,2.17,2.24,8648255,0
+BTBT.US,D,20240313,000000,2.23,2.35,2.21,2.25,5427975,0
+BTBT.US,D,20240314,000000,2.22,2.22,2.07,2.1,5774139,0
+BTBT.US,D,20240315,000000,2.04,2.22,2.03,2.21,9255812,0
+BTBT.US,D,20240318,000000,2.23,2.27,2.115,2.17,6869647,0
+BTBT.US,D,20240319,000000,2.16,2.21,2.035,2.14,6404127,0
+BTBT.US,D,20240320,000000,2.12,2.53,2.105,2.53,12955049,0
+BTBT.US,D,20240321,000000,2.55,2.655,2.49,2.56,8202131,0
+BTBT.US,D,20240322,000000,2.53,2.53,2.33,2.39,5604715,0
+BTBT.US,D,20240325,000000,2.46,2.57,2.4,2.41,8382803,0
+BTBT.US,D,20240326,000000,2.46,2.4737,2.27,2.28,6483503,0
+BTBT.US,D,20240327,000000,2.36,2.58,2.315,2.5,9689901,0
+BTBT.US,D,20240328,000000,2.58,2.96,2.52,2.87,17001973,0
+BTBT.US,D,20240401,000000,2.85,2.9,2.66,2.76,7847415,0
+BTBT.US,D,20240402,000000,2.58,2.595,2.45,2.46,4409523,0
+BTBT.US,D,20240403,000000,2.49,2.51,2.38,2.42,4027740,0
+BTBT.US,D,20240404,000000,2.49,2.59,2.4,2.41,7145864,0
+BTBT.US,D,20240405,000000,2.35,2.52,2.3,2.41,6218903,0
+BTBT.US,D,20240408,000000,2.525,2.54,2.3201,2.36,5838959,0
+BTBT.US,D,20240409,000000,2.36,2.39,2.25,2.29,5452473,0
+BTBT.US,D,20240410,000000,2.22,2.3,2.19,2.21,5190787,0
+BTBT.US,D,20240411,000000,2.23,2.28,2.12,2.25,4036971,0
+BTBT.US,D,20240412,000000,2.22,2.23,2.05,2.06,4791217,0
+BTBT.US,D,20240415,000000,2.07,2.085,1.86,1.88,8643253,0
+BTBT.US,D,20240416,000000,1.85,1.87,1.76,1.82,5907587,0
+BTBT.US,D,20240417,000000,1.87,1.91,1.76,1.81,4448390,0
+BTBT.US,D,20240418,000000,1.84,1.99,1.79,1.93,4471612,0
+BTBT.US,D,20240419,000000,1.98,2.045,1.935,1.9701,5074704,0
+BTBT.US,D,20240422,000000,1.99,2.19,1.92,2.19,9134485,0
+BTBT.US,D,20240423,000000,2.19,2.29,2.14,2.22,7435843,0
+BTBT.US,D,20240424,000000,2.22,2.31,2.13,2.24,8978506,0
+BTBT.US,D,20240425,000000,2.13,2.23,2.01,2.23,3452651,0
+BTBT.US,D,20240426,000000,2.2,2.33,2.18,2.31,4383945,0
+BTBT.US,D,20240429,000000,2.27,2.27,2.12,2.15,3910127,0
+BTBT.US,D,20240430,000000,2.11,2.135,1.935,2.035,11422353,0
+BTBT.US,D,20240501,000000,1.96,2.11,1.89,2.015,3647891,0
+BTBT.US,D,20240502,000000,2.08,2.15,2.01,2.15,3895828,0
+BTBT.US,D,20240503,000000,2.19,2.25,2.17,2.2,4683511,0
+BTBT.US,D,20240506,000000,2.24,2.32,2.23,2.29,4373452,0
+BTBT.US,D,20240507,000000,2.25,2.25,2.13,2.17,3695034,0
+BTBT.US,D,20240508,000000,2.14,2.2,2.04,2.17,3630069,0
+BTBT.US,D,20240509,000000,2.16,2.23,2.14,2.19,1636465,0
+BTBT.US,D,20240510,000000,2.21,2.22,2.12,2.15,3864221,0
+BTBT.US,D,20240513,000000,2.2,2.27,2.16,2.21,3565210,0
+BTBT.US,D,20240514,000000,2.17,2.27,2.15,2.26,3124251,0
+BTBT.US,D,20240515,000000,2.32,2.38,2.22,2.37,6240728,0
+BTBT.US,D,20240516,000000,2.46,2.555,2.29,2.29,8473819,0
+BTBT.US,D,20240517,000000,2.33,2.355,2.15,2.17,6517946,0
+BTBT.US,D,20240520,000000,2.24,2.66,2.18,2.64,18828793,0
+BTBT.US,D,20240521,000000,2.63,2.755,2.51,2.72,11506636,0
+BTBT.US,D,20240522,000000,2.72,2.81,2.56,2.57,9282278,0
+BTBT.US,D,20240523,000000,2.61,2.63,2.37,2.38,5930460,0
+BTBT.US,D,20240524,000000,2.43,2.6,2.39,2.52,5778220,0
+BTBT.US,D,20240528,000000,2.52,2.69,2.47,2.53,5842812,0
+BTBT.US,D,20240529,000000,2.49,2.6,2.44,2.48,3026325,0
+BTBT.US,D,20240530,000000,2.5,2.6,2.455,2.52,3199694,0
+BTBT.US,D,20240531,000000,2.54,2.62,2.41,2.48,4067612,0
+BTBT.US,D,20240603,000000,2.54,2.66,2.51,2.56,6913898,0
+BTBT.US,D,20240604,000000,2.64,2.88,2.63,2.8,13486317,0
+BTBT.US,D,20240605,000000,2.88,2.92,2.6952,2.81,7017662,0
+BTBT.US,D,20240606,000000,2.76,2.875,2.71,2.81,7800609,0
+BTBT.US,D,20240607,000000,2.79,2.85,2.57,2.61,7638854,0
+BTBT.US,D,20240610,000000,2.61,2.76,2.55,2.72,5478798,0
+BTBT.US,D,20240611,000000,2.6,2.67,2.495,2.66,5199823,0
+BTBT.US,D,20240612,000000,2.76,2.885,2.7,2.74,10301029,0
+BTBT.US,D,20240613,000000,2.82,2.94,2.635,2.79,8935164,0
+BTBT.US,D,20240614,000000,2.82,2.845,2.63,2.67,5684590,0
+BTBT.US,D,20240617,000000,2.67,2.92,2.64,2.86,10606152,0
+BTBT.US,D,20240618,000000,2.75,2.85,2.72,2.79,5424438,0
+BTBT.US,D,20240620,000000,2.86,2.895,2.715,2.86,9416130,0
+BTBT.US,D,20240621,000000,2.8,2.84,2.63,2.64,10580567,0
+BTBT.US,D,20240624,000000,2.54,2.58,2.37,2.43,10388827,0
+BTBT.US,D,20240625,000000,2.7,3.4699,2.6401,3.395,40268314,0
+BTBT.US,D,20240626,000000,3.41,3.7,3.2915,3.33,23867492,0
+BTBT.US,D,20240627,000000,3.4,3.59,3.26,3.35,12980886,0
+BTBT.US,D,20240628,000000,3.4,3.43,3.12,3.18,13350189,0
+BTBT.US,D,20240701,000000,3.31,3.47,3.3,3.39,11554676,0
+BTBT.US,D,20240702,000000,3.43,3.48,3.17,3.24,12649337,0
+BTBT.US,D,20240703,000000,3.16,3.28,3.11,3.28,5736766,0
+BTBT.US,D,20240705,000000,3.02,3.59,2.99,3.57,22319721,0
+BTBT.US,D,20240708,000000,3.63,3.91,3.58,3.77,26015796,0
+BTBT.US,D,20240709,000000,3.92,3.93,3.5,3.51,9899812,0
+BTBT.US,D,20240710,000000,3.55,3.59,3.32,3.35,7629601,0
+BTBT.US,D,20240711,000000,3.52,3.68,3.43,3.53,13657006,0
+BTBT.US,D,20240712,000000,3.53,3.8599,3.51,3.8,12522694,0
+BTBT.US,D,20240715,000000,4.05,4.21,3.87,4.2,15908048,0
+BTBT.US,D,20240716,000000,4.21,4.3,4.03,4.24,13867696,0
+BTBT.US,D,20240717,000000,4.1,4.371,3.98,4.07,14920193,0
+BTBT.US,D,20240718,000000,4.15,4.18,3.6317,3.67,14523139,0
+BTBT.US,D,20240719,000000,3.8,3.935,3.69,3.89,12281694,0
+BTBT.US,D,20240722,000000,4.029,4.07,3.81,3.945,11215717,0
+BTBT.US,D,20240723,000000,3.86,4.17,3.8102,4.04,10639270,0
+BTBT.US,D,20240724,000000,4,4.16,3.8,3.87,13015786,0
+BTBT.US,D,20240725,000000,3.78,3.83,3.51,3.53,10772541,0
+BTBT.US,D,20240726,000000,3.72,3.875,3.57,3.64,9204078,0
+BTBT.US,D,20240729,000000,3.81,3.885,3.52,3.55,8915227,0
+BTBT.US,D,20240730,000000,3.55,3.63,3.4,3.53,7196620,0
+BTBT.US,D,20240731,000000,3.67,3.985,3.63,3.81,14455932,0
+BTBT.US,D,20240801,000000,3.76,3.8498,3.3701,3.42,8172780,0
+BTBT.US,D,20240802,000000,3.32,3.3982,2.89,2.98,16793847,0
+BTBT.US,D,20240805,000000,2.37,2.87,2.3,2.745,12827403,0
+BTBT.US,D,20240806,000000,2.85,2.95,2.68,2.91,7072317,0
+BTBT.US,D,20240807,000000,2.99,2.9975,2.61,2.66,12058598,0
+BTBT.US,D,20240808,000000,2.81,3.245,2.71,3.15,11588527,0
+BTBT.US,D,20240809,000000,3.08,3.2,3,3.1,10540113,0
+BTBT.US,D,20240812,000000,3.09,3.13,2.9,2.9,12178676,0
+BTBT.US,D,20240813,000000,2.9,3.09,2.87,3.01,16954246,0
+BTBT.US,D,20240814,000000,3.06,3.09,2.81,2.9,13443698,0
+BTBT.US,D,20240815,000000,2.96,3.01,2.85,2.86,10873406,0
+BTBT.US,D,20240816,000000,2.88,2.97,2.75,2.94,11591929,0
+BTBT.US,D,20240819,000000,2.955,3.01,2.86,2.99,10486659,0
+BTBT.US,D,20240820,000000,3.389,3.74,3.32,3.61,27215746,0
+BTBT.US,D,20240821,000000,3.57,3.8,3.57,3.74,11848398,0
+BTBT.US,D,20240822,000000,3.74,3.85,3.63,3.79,9625788,0
+BTBT.US,D,20240823,000000,3.84,3.87,3.61,3.83,10352113,0
+BTBT.US,D,20240826,000000,3.83,3.83,3.61,3.7,7620783,0
+BTBT.US,D,20240827,000000,3.64,3.665,3.36,3.51,8189601,0
+BTBT.US,D,20240828,000000,3.43,3.53,3.28,3.33,7810006,0
+BTBT.US,D,20240829,000000,3.43,3.51,3.17,3.23,7808883,0
+BTBT.US,D,20240830,000000,3.28,3.29,3.17,3.22,4541978,0
+BTBT.US,D,20240903,000000,3.18,3.18,2.82,2.83,7398096,0
+BTBT.US,D,20240904,000000,2.8,2.98,2.7301,2.78,7366652,0
+BTBT.US,D,20240905,000000,2.76,2.86,2.65,2.67,6064345,0
+BTBT.US,D,20240906,000000,2.75,2.77,2.465,2.47,8805588,0
+BTBT.US,D,20240909,000000,2.545,2.76,2.51,2.75,8859832,0
+BTBT.US,D,20240910,000000,2.77,2.84,2.645,2.82,6406467,0
+BTBT.US,D,20240911,000000,2.8,2.82,2.6,2.71,11398811,0
+BTBT.US,D,20240912,000000,2.69,2.898631,2.64,2.79,8015952,0
+BTBT.US,D,20240913,000000,2.795,2.9499,2.78,2.87,6672831,0
+BTBT.US,D,20240916,000000,2.8,2.82,2.59,2.64,11775188,0
+BTBT.US,D,20240917,000000,2.69,2.99,2.68,2.93,11373770,0
+BTBT.US,D,20240918,000000,2.95,3.18,2.86,2.87,14975039,0
+BTBT.US,D,20240919,000000,3.14,3.175,3.0088,3.05,10718363,0
+BTBT.US,D,20240920,000000,3.05,3.2,3.0121,3.17,9029799,0
+BTBT.US,D,20240923,000000,3.22,3.48,3.14,3.44,9655428,0
+BTBT.US,D,20240924,000000,3.48,3.615,3.32,3.6,9408518,0
+BTBT.US,D,20240925,000000,3.54,3.65,3.45,3.5,6332346,0
+BTBT.US,D,20240926,000000,3.6199,3.855,3.61,3.69,11030729,0
+BTBT.US,D,20240927,000000,3.8,3.82,3.6,3.64,7701521,0
+BTBT.US,D,20240930,000000,3.51,3.666,3.445,3.51,7109520,0
+BTBT.US,D,20241001,000000,3.5001,3.56,3.18,3.25,9338510,0
+BTBT.US,D,20241002,000000,3.18,3.38,3.14,3.29,5897414,0
+BTBT.US,D,20241003,000000,3.25,3.435,3.25,3.35,3994452,0
+BTBT.US,D,20241004,000000,3.45,3.52,3.325,3.37,6183680,0
+BTBT.US,D,20241007,000000,3.39,3.47,3.08,3.18,8477129,0
+BTBT.US,D,20241008,000000,3.18,3.225,3.054,3.1,5008595,0
+BTBT.US,D,20241009,000000,3.06,3.095,2.98,2.99,4737373,0
+BTBT.US,D,20241010,000000,2.98,3.005,2.91,2.96,5049962,0
+BTBT.US,D,20241011,000000,2.99,3.19,2.99,3.16,4882588,0
+BTBT.US,D,20241014,000000,3.25,3.3882,3.17,3.29,12008491,0
+BTBT.US,D,20241015,000000,3.325,3.66,3.29,3.56,10814825,0
+BTBT.US,D,20241016,000000,3.6975,3.92,3.55,3.89,15490959,0
+BTBT.US,D,20241017,000000,3.83,3.92,3.675,3.88,13252358,0
+BTBT.US,D,20241018,000000,3.96,4.1,3.86,4.05,10988886,0
+BTBT.US,D,20241021,000000,4.1,4.14,3.7825,4.13,14248773,0
+BTBT.US,D,20241022,000000,4.07,4.18,3.93,4,9187595,0
+BTBT.US,D,20241023,000000,3.92,3.97,3.72,3.87,8314510,0
+BTBT.US,D,20241024,000000,3.97,4.15,3.84,4,11160499,0
+BTBT.US,D,20241025,000000,4.02,4.16,3.87,3.93,13328484,0
+BTBT.US,D,20241028,000000,4.15,4.35,4.055,4.31,18253156,0
+BTBT.US,D,20241029,000000,4.37,4.58,4.33,4.43,15548126,0
+BTBT.US,D,20241030,000000,4.25,4.415,4.18,4.22,8449110,0
+BTBT.US,D,20241031,000000,4.12,4.19,3.79,3.81,11643627,0
+BTBT.US,D,20241101,000000,3.94,4.1,3.54,3.56,15938372,0
+BTBT.US,D,20241104,000000,3.47,3.625,3.37,3.37,9180576,0
+BTBT.US,D,20241105,000000,3.48,3.5799,3.4,3.5,12973799,0
+BTBT.US,D,20241106,000000,3.99,4.14,3.77,4.1,21201044,0
+BTBT.US,D,20241107,000000,4.09,4.22,3.97,4.14,16106937,0
+BTBT.US,D,20241108,000000,4.18,4.42,4.06,4.29,18372777,0
+BTBT.US,D,20241111,000000,5.03,5.51,4.93,5.42,60414498,0
+BTBT.US,D,20241112,000000,5.25,5.74,5.16,5.52,32197773,0
+BTBT.US,D,20241113,000000,5.4,5.48,4.5311,4.64,39773587,0
+BTBT.US,D,20241114,000000,4.85,4.875,4.34,4.38,17255730,0
+BTBT.US,D,20241115,000000,4.52,4.54,4.17,4.27,19026411,0
+BTBT.US,D,20241118,000000,3.9,4.26,3.7,4.02,21842686,0
+BTBT.US,D,20241119,000000,4,4.2595,3.86,4.03,17485289,0
+BTBT.US,D,20241120,000000,4.16,4.2099,3.85,4.05,24885835,0
+BTBT.US,D,20241121,000000,4.33,4.43,3.81,3.99,23890434,0
+BTBT.US,D,20241122,000000,3.89,4.5,3.765,4.44,23178875,0
+BTBT.US,D,20241125,000000,4.54,4.59,4.15,4.25,21257257,0
+BTBT.US,D,20241126,000000,4.05,4.11,3.69,3.74,26720131,0
+BTBT.US,D,20241127,000000,3.96,4.48,3.91,4.43,31115355,0
+BTBT.US,D,20241129,000000,4.51,5,4.468,4.61,20322425,0
+BTBT.US,D,20241202,000000,4.58,4.84,4.41,4.59,21419359,0
+BTBT.US,D,20241203,000000,4.34,4.6,4.28,4.35,14885269,0
+BTBT.US,D,20241204,000000,4.44,4.94,4.39,4.92,21893603,0
+BTBT.US,D,20241205,000000,5.16,5.2,4.43,4.47,27910395,0
+BTBT.US,D,20241206,000000,4.6,5.15,4.5,4.88,26116830,0
+BTBT.US,D,20241209,000000,4.84,4.97,4.45,4.53,16356519,0
+BTBT.US,D,20241210,000000,4.56,4.6,4.25,4.31,14505981,0
+BTBT.US,D,20241211,000000,4.52,4.74,4.35,4.47,19368361,0
+BTBT.US,D,20241212,000000,4.59,4.72,4.2001,4.24,18459636,0
+BTBT.US,D,20241213,000000,4.21,4.27,4.08,4.1,11685794,0
+BTBT.US,D,20241216,000000,4.2,4.55,4.05,4.31,34701360,0
+BTBT.US,D,20241217,000000,4.41,4.52,4.12,4.22,20222997,0
+BTBT.US,D,20241218,000000,4.17,4.22,3.62,3.71,25015951,0
+BTBT.US,D,20241219,000000,3.86,3.88,3.38,3.39,19393120,0
+BTBT.US,D,20241220,000000,3.27,3.5,3.23,3.35,19764169,0
+BTBT.US,D,20241223,000000,3.33,3.35,3.15,3.18,10412792,0
+BTBT.US,D,20241224,000000,3.33,3.42,3.23,3.33,8105320,0
+BTBT.US,D,20241226,000000,3.279,3.42,3.22,3.33,7941721,0
+BTBT.US,D,20241227,000000,3.33,3.37,3.05,3.18,12428962,0
+BTBT.US,D,20241230,000000,3.07,3.11,2.91,3,12044740,0
+BTBT.US,D,20241231,000000,3.1,3.16,2.9,2.93,13407536,0
+BTBT.US,D,20250102,000000,3.01,3.26,2.9965,3.12,16466634,0
+BTBT.US,D,20250103,000000,3.14,3.71,3.12,3.69,19137886,0
+BTBT.US,D,20250106,000000,3.78,4.025,3.635,3.88,21130896,0
+BTBT.US,D,20250107,000000,3.83,3.86,3.49,3.62,21506652,0
+BTBT.US,D,20250108,000000,3.44,3.51,3.185,3.36,13316326,0
+BTBT.US,D,20250110,000000,3.31,3.375,3.15,3.37,10953949,0
+BTBT.US,D,20250113,000000,3.17,3.23,3.04,3.21,14617104,0
+BTBT.US,D,20250114,000000,3.38,3.53,3.32,3.39,11441260,0
+BTBT.US,D,20250115,000000,3.58,3.77,3.4905,3.69,20640150,0
+BTBT.US,D,20250116,000000,3.64,3.69,3.49,3.63,12217484,0
+BTBT.US,D,20250117,000000,3.79,3.88,3.64,3.68,17381125,0
+BTBT.US,D,20250121,000000,3.71,3.78,3.515,3.7,20420133,0
+BTBT.US,D,20250122,000000,3.64,3.75,3.46,3.71,15459654,0
+BTBT.US,D,20250123,000000,3.57,3.9196,3.54,3.65,20246500,0
+BTBT.US,D,20250124,000000,3.72,3.89,3.64,3.69,21202147,0
+BTBT.US,D,20250127,000000,3.44,3.465,2.99,3.11,23185169,0
+BTBT.US,D,20250128,000000,3.17,3.18,2.91,2.98,17081890,0
+BTBT.US,D,20250129,000000,2.97,3.09,2.92,3.05,17286813,0
+BTBT.US,D,20250130,000000,3.14,3.32,3.12,3.25,23628838,0
+BTBT.US,D,20250131,000000,3.26,3.35,3.12,3.15,14808611,0
+BTBT.US,D,20250203,000000,2.88,3.27,2.84,3.18,24917351,0
+BTBT.US,D,20250204,000000,3.17,3.26,3.115,3.23,14802422,0
+BTBT.US,D,20250205,000000,3.22,3.29,3.06,3.1,13832441,0
+BTBT.US,D,20250206,000000,3.13,3.27,3.03,3.09,13134632,0
+BTBT.US,D,20250207,000000,3.16,3.325,3.06,3.09,14942726,0
+BTBT.US,D,20250210,000000,3.14,3.14,3.02,3.06,10614248,0
+BTBT.US,D,20250211,000000,3.015,3.095,2.9,2.91,9689487,0
+BTBT.US,D,20250212,000000,2.87,3.09,2.85,3.08,13671362,0
+BTBT.US,D,20250213,000000,3.06,3.15,2.95,3.15,15285375,0
+BTBT.US,D,20250214,000000,3.155,3.1999,3.06,3.12,9902744,0
+BTBT.US,D,20250218,000000,3.12,3.15,2.98,2.98,15683333,0
+BTBT.US,D,20250219,000000,3,3.1,2.97,3,8136461,0
+BTBT.US,D,20250220,000000,3.02,3.02,2.9,2.95,9982659,0
+BTBT.US,D,20250221,000000,3.025,3.05,2.71,2.71,14893556,0
+BTBT.US,D,20250224,000000,2.7,2.71,2.52,2.57,18807611,0
+BTBT.US,D,20250225,000000,2.47,2.5,2.33,2.41,23542383,0
+BTBT.US,D,20250226,000000,2.35,2.55,2.34,2.45,30073126,0
+BTBT.US,D,20250227,000000,2.54,2.65,2.36,2.38,27927877,0
+BTBT.US,D,20250228,000000,2.33,2.555,2.2935,2.46,27990323,0
+BTBT.US,D,20250303,000000,2.66,2.73,2.285,2.3,21734406,0
+BTBT.US,D,20250304,000000,2.165,2.49,2.14,2.4,28143446,0
+BTBT.US,D,20250305,000000,2.45,2.5,2.31,2.49,16621180,0
+BTBT.US,D,20250306,000000,2.4,2.5,2.3,2.4,21705851,0
+BTBT.US,D,20250307,000000,2.39,2.57,2.33,2.54,18794113,0
+BTBT.US,D,20250310,000000,2.43,2.44,2.11,2.16,13651010,0
+BTBT.US,D,20250311,000000,2.19,2.395,2.125,2.37,10645081,0
+BTBT.US,D,20250312,000000,2.43,2.47,2.275,2.33,19274476,0
+BTBT.US,D,20250313,000000,2.34,2.37,2.22,2.27,12461976,0
+BTBT.US,D,20250314,000000,2.49,2.73,2.37,2.44,17235954,0
+BTBT.US,D,20250317,000000,2.43,2.44,2.25,2.41,10662002,0
+BTBT.US,D,20250318,000000,2.34,2.37,2.25,2.26,10841720,0
+BTBT.US,D,20250319,000000,2.28,2.48,2.28,2.42,12592125,0
+BTBT.US,D,20250320,000000,2.365,2.47,2.36,2.4,13118754,0
+BTBT.US,D,20250321,000000,2.34,2.37,2.28,2.33,13115908,0
+BTBT.US,D,20250324,000000,2.4,2.54,2.4,2.49,14951261,0
+BTBT.US,D,20250325,000000,2.49,2.49,2.3301,2.37,10120581,0
+BTBT.US,D,20250326,000000,2.36,2.38,2.21,2.25,9390045,0
+BTBT.US,D,20250327,000000,2.215,2.34,2.19,2.27,11975662,0
+BTBT.US,D,20250328,000000,2.21,2.22,2.08,2.1,13109325,0
+BTBT.US,D,20250331,000000,2.02,2.04,1.9401,2.02,11355169,0
+BTBT.US,D,20250401,000000,2.03,2.16,1.97,2.14,13589242,0
+BTBT.US,D,20250402,000000,2.06,2.2,2.0522,2.19,13324843,0
+BTBT.US,D,20250403,000000,2,2.04,1.96,1.97,8868068,0
+BTBT.US,D,20250404,000000,1.92,2.03,1.75,2.015,9383634,0
+BTBT.US,D,20250407,000000,1.83,2.12,1.78,2,14672340,0
+BTBT.US,D,20250408,000000,2.08,2.1,1.82,1.85,9615889,0
+BTBT.US,D,20250409,000000,1.85,2.01,1.79,1.9,46763405,0
+BTBT.US,D,20250410,000000,1.85,1.85,1.69,1.73,16378112,0
+BTBT.US,D,20250411,000000,1.76,1.86,1.714,1.85,11696292,0
+BTBT.US,D,20250414,000000,1.9,1.92,1.82,1.85,10561246,0
+BTBT.US,D,20250415,000000,1.85,1.86,1.6901,1.76,11731913,0
+BTBT.US,D,20250416,000000,1.73,1.79,1.71,1.76,9132723,0
+BTBT.US,D,20250417,000000,1.76,1.81,1.745,1.78,8258423,0
+BTBT.US,D,20250421,000000,1.78,1.84,1.73,1.76,8927956,0
+BTBT.US,D,20250422,000000,1.81,1.92,1.79,1.85,10686688,0
+BTBT.US,D,20250423,000000,1.95,2.005,1.91,1.93,15949250,0
+BTBT.US,D,20250424,000000,1.94,2.05,1.91,2.04,12382719,0
+BTBT.US,D,20250425,000000,2.06,2.15,2.03,2.09,11871284,0
+BTBT.US,D,20250428,000000,2.12,2.125,2,2.11,10497665,0
+BTBT.US,D,20250429,000000,2.1095,2.11,2.02,2.03,7192268,0
+BTBT.US,D,20250430,000000,1.99,1.9995,1.92,1.94,8966957,0
+BTBT.US,D,20250501,000000,2,2.11,1.98,2.07,10846810,0
+BTBT.US,D,20250502,000000,2.09,2.15,2.065,2.11,8422852,0
+BTBT.US,D,20250505,000000,2.06,2.06,1.94,1.98,9256780,0
+BTBT.US,D,20250506,000000,1.95,2.02,1.94,2.01,7154154,0
+BTBT.US,D,20250507,000000,2.0499,2.06,1.99,2.01,8648829,0
+BTBT.US,D,20250508,000000,2.1,2.13,2.06,2.08,13579595,0
+BTBT.US,D,20250509,000000,2.09,2.18,2.02,2.08,19667208,0
+BTBT.US,D,20250512,000000,2.14,2.21,2.11,2.15,18091061,0
+BTBT.US,D,20250513,000000,2.23,2.28,2.13,2.24,17187432,0
+BTBT.US,D,20250514,000000,2.27,2.28,2.12,2.14,15023395,0
+BTBT.US,D,20250515,000000,2.1,2.13,1.99,2.06,18170808,0
+BTBT.US,D,20250516,000000,2.06,2.39,2.05,2.38,23998304,0
+BTBT.US,D,20250519,000000,2.25,2.52,2.25,2.51,18707060,0
+BTBT.US,D,20250520,000000,2.51,2.52,2.38,2.47,15624164,0
+BTBT.US,D,20250521,000000,2.42,2.55,2.35,2.42,24331101,0
+BTBT.US,D,20250522,000000,2.525,2.61,2.438,2.55,27910309,0
+BTBT.US,D,20250523,000000,2.465,2.52,2.41,2.5,17068693,0
+BTBT.US,D,20250527,000000,2.57,2.66,2.54,2.58,15561109,0
+BTBT.US,D,20250528,000000,2.57,2.57,2.42,2.48,20373684,0
+BTBT.US,D,20250529,000000,2.54,2.54,2.355,2.37,14289861,0
+BTBT.US,D,20250530,000000,2.34,2.38,2.28,2.36,14377530,0
+BTBT.US,D,20250602,000000,2.38,2.44,2.33,2.38,14989756,0
+BTBT.US,D,20250603,000000,2.43,2.48,2.34,2.47,12349467,0
+BTBT.US,D,20250604,000000,2.46,2.6952,2.44,2.67,14104146,0
+BTBT.US,D,20250605,000000,2.7,2.71,2.41,2.43,15999256,0
+BTBT.US,D,20250606,000000,2.49,2.7,2.48,2.65,19531485,0
+BTBT.US,D,20250609,000000,2.69,2.7,2.53,2.65,17059666,0
+BTBT.US,D,20250610,000000,2.7,2.71,2.61,2.69,11317664,0
+BTBT.US,D,20250611,000000,2.68,2.74,2.61,2.69,14364125,0
+BTBT.US,D,20250612,000000,2.62,2.69,2.57,2.6,11695018,0
+BTBT.US,D,20250613,000000,2.5,2.58,2.47,2.49,10307342,0
+BTBT.US,D,20250616,000000,2.54,2.66,2.48,2.62,19045545,0
+BTBT.US,D,20250617,000000,2.57,2.59,2.38,2.43,11621710,0
+BTBT.US,D,20250618,000000,2.41,2.49,2.36,2.41,8207251,0
+BTBT.US,D,20250620,000000,2.45,2.49,2.32,2.33,9386588,0
+BTBT.US,D,20250623,000000,2.252,2.34,2.18,2.32,10645762,0
+BTBT.US,D,20250624,000000,2.37,2.44,2.36,2.44,12893512,0
+BTBT.US,D,20250625,000000,2.46,2.51,2.33,2.35,9094441,0
+BTBT.US,D,20250626,000000,1.96,2.01,1.88,1.99,97687746,0
+BTBT.US,D,20250627,000000,2.055,2.16,1.99,2.01,52934551,0
+BTBT.US,D,20250630,000000,2.09,2.21,1.99,2.19,47980135,0
+BTBT.US,D,20250701,000000,2.23,2.45,2.12,2.31,87210657,0
+BTBT.US,D,20250702,000000,2.35,2.695,2.32,2.63,61076843,0
+BTBT.US,D,20250703,000000,2.74,2.94,2.7,2.94,77334809,0
+BTBT.US,D,20250707,000000,3.37,3.86,3.24,3.48,173204432,0
+BTBT.US,D,20250708,000000,3.89,4.3,3.66,3.74,126246518,0
+BTBT.US,D,20250709,000000,3.92,4,3.49,3.59,87967545,0
+BTBT.US,D,20250710,000000,3.555,3.63,3.39,3.47,55216813,0
+BTBT.US,D,20250711,000000,3.595,3.74,3.2902,3.33,46890617,0
+BTBT.US,D,20250714,000000,3.34,3.68,3.27,3.29,58354784,0
+BTBT.US,D,20250715,000000,3.22,3.42,3.12,3.29,50888877,0
+BTBT.US,D,20250716,000000,3.5,3.96,3.47,3.93,95130965,0
+BTBT.US,D,20250717,000000,4.079,4.09,3.83,4.01,63452702,0
+BTBT.US,D,20250718,000000,4.125,4.49,3.84,3.84,70624844,0
+BTBT.US,D,20250721,000000,3.91,3.98,3.3,3.32,77859666,0
+BTBT.US,D,20250722,000000,3.38,3.4,3.13,3.27,42907300,0
+BTBT.US,D,20250723,000000,3.26,3.39,3.08,3.36,30684055,0
+BTBT.US,D,20250724,000000,3.395,3.41,3.22,3.23,27923532,0
+BTBT.US,D,20250725,000000,3.195,3.2,3.05,3.15,20500147,0
+BTBT.US,D,20250728,000000,3.23,3.28,2.96,3,27911110,0
+BTBT.US,D,20250729,000000,2.94,3.02,2.73,2.93,38979609,0
+BTBT.US,D,20250730,000000,2.93,3.04,2.78,2.84,27645321,0
+BTBT.US,D,20250731,000000,2.87,2.94,2.79,2.91,27819539,0
+BTBT.US,D,20250801,000000,2.72,2.82,2.66,2.72,20436482,0
+BTBT.US,D,20250804,000000,2.79,3.13,2.7611,3.12,30668746,0
+BTBT.US,D,20250805,000000,3.11,3.2,3.02,3.15,25611834,0
+BTBT.US,D,20250806,000000,3.15,3.46,3.1,3.44,51850126,0
+BTBT.US,D,20250807,000000,3.54,3.64,2.89,2.95,106617772,0
+BTBT.US,D,20250808,000000,2.99,3.02,2.82,2.99,36208196,0
+BTBT.US,D,20250811,000000,3.04,3.24,2.97,3,41915700,0
+BTBT.US,D,20250812,000000,3.01,3.09,2.96,3.03,21291303,0
+BTBT.US,D,20250813,000000,3.16,3.25,3.05,3.17,24222068,0
+BTBT.US,D,20250814,000000,3.03,3.2259,2.98,3.19,24817266,0
+BTBT.US,D,20250815,000000,3.145,3.16,2.94,3.01,25609033,0
+BTBT.US,D,20250818,000000,2.95,3.05,2.9,2.94,24270929,0
+BTBT.US,D,20250819,000000,2.94,2.96,2.7,2.72,24250559,0
+BTBT.US,D,20250820,000000,2.705,2.77,2.6,2.76,18146151,0
+BTBT.US,D,20250821,000000,2.69,2.7584,2.65,2.72,12225931,0
+BTBT.US,D,20250822,000000,2.72,2.91,2.68,2.88,20568954,0
+BTBT.US,D,20250825,000000,2.8,2.87,2.72,2.78,19385174,0
+BTBT.US,D,20250826,000000,2.77,2.83,2.75,2.81,20241427,0
+BTBT.US,D,20250827,000000,2.8,2.8,2.71,2.74,10858638,0
+BTBT.US,D,20250828,000000,2.75,2.78,2.61,2.61,21979620,0
+BTBT.US,D,20250829,000000,2.6,2.64,2.485,2.57,21064835,0
+BTBT.US,D,20250902,000000,2.49,2.68,2.45,2.61,19015756,0
+BTBT.US,D,20250903,000000,2.671,2.7,2.5,2.5,29492705,0
+BTBT.US,D,20250904,000000,2.46,2.54,2.44,2.48,19730345,0
+BTBT.US,D,20250905,000000,2.56,2.61,2.42,2.51,15148071,0
+BTBT.US,D,20250908,000000,2.51,2.62,2.5,2.55,19379852,0
+BTBT.US,D,20250909,000000,2.6,2.85,2.575,2.77,38846917,0
+BTBT.US,D,20250910,000000,2.85,3.055,2.7901,2.965,35623261,0
+BTBT.US,D,20250911,000000,2.985,3.07,2.9,2.945,21437070,0
+BTBT.US,D,20250912,000000,2.96,3.155,2.91,2.97,31379568,0
+BTBT.US,D,20250915,000000,2.97,2.9873,2.86,2.94,18124680,0
+BTBT.US,D,20250916,000000,2.94,2.98,2.88,2.96,13460914,0
+BTBT.US,D,20250917,000000,2.93,3.06,2.9,3.03,20071780,0
+BTBT.US,D,20250918,000000,3.09,3.21,3.0201,3.12,26227571,0
+BTBT.US,D,20250919,000000,3.15,3.21,3.07,3.12,65925197,0
+BTBT.US,D,20250922,000000,3.025,3.15,2.92,3.14,21747394,0
+BTBT.US,D,20250923,000000,3.16,3.32,3.07,3.09,24468445,0
+BTBT.US,D,20250924,000000,3.14,3.42,3.13,3.15,26086877,0
+BTBT.US,D,20250925,000000,3.05,3.125,2.89,2.94,23363898,0
+BTBT.US,D,20250926,000000,2.92,3,2.83,2.95,14799408,0
+BTBT.US,D,20250929,000000,3.03,3.25,2.97,3.2,30322510,0
+BTBT.US,D,20250930,000000,2.96,3.04,2.88,3,59998248,0
+BTBT.US,D,20251001,000000,3.05,3.36,3.0302,3.275,37511321,0
+BTBT.US,D,20251002,000000,3.39,3.57,3.29,3.485,38183247,0
+BTBT.US,D,20251003,000000,3.565,3.71,3.425,3.5,38795750,0
+BTBT.US,D,20251006,000000,3.65,3.81,3.605,3.78,34045885,0
+BTBT.US,D,20251007,000000,3.92,3.98,3.505,3.74,42372592,0
+BTBT.US,D,20251008,000000,3.76,4.07,3.76,4.04,40628429,0
+BTBT.US,D,20251009,000000,4.05,4.07,3.84,4.02,29663251,0
+BTBT.US,D,20251010,000000,4.06,4.35,3.73,3.76,64360194,0
+BTBT.US,D,20251013,000000,3.815,4.02,3.56,4,54797789,0
+BTBT.US,D,20251014,000000,3.83,4.39,3.72,4.13,73414537,0
+BTBT.US,D,20251015,000000,4.275,4.29,3.93,4.06,55666790,0
+BTBT.US,D,20251016,000000,4.08,4.11,3.68,3.69,58021229,0
+BTBT.US,D,20251017,000000,3.495,3.67,3.45,3.65,36624470,0
+BTBT.US,D,20251020,000000,3.91,4.55,3.865,4.22,75807474,0
+BTBT.US,D,20251021,000000,4.1,4.17,3.83,3.87,42015315,0
+BTBT.US,D,20251022,000000,3.735,3.82,3.47,3.59,44585275,0
+BTBT.US,D,20251023,000000,3.65,3.83,3.56,3.72,32864118,0
+BTBT.US,D,20251024,000000,3.91,4.01,3.835,3.91,36215769,0
+BTBT.US,D,20251027,000000,4.05,4.08,3.85,3.99,34358015,0
+BTBT.US,D,20251028,000000,3.98,4.03,3.76,3.76,36205745,0
+BTBT.US,D,20251029,000000,3.81,3.92,3.65,3.8,38673674,0
+BTBT.US,D,20251030,000000,3.67,3.73,3.52,3.54,38453195,0
+BTBT.US,D,20251031,000000,3.64,3.69,3.52,3.66,31590484,0
+BTBT.US,D,20251103,000000,3.635,3.69,3.385,3.42,36113585,0
+BTBT.US,D,20251104,000000,3.25,3.41,3.15,3.18,58779103,0
+BTBT.US,D,20251105,000000,3.24,3.33,3.19,3.28,36154165,0
+BTBT.US,D,20251106,000000,3.25,3.25,3,3.03,42486272,0
+BTBT.US,D,20251107,000000,2.92,3.145,2.87,3.14,42275160,0
+BTBT.US,D,20251110,000000,3.305,3.31,3.01,3.04,44989540,0
+BTBT.US,D,20251111,000000,3,3.01,2.9,2.95,33337803,0
+BTBT.US,D,20251112,000000,3,3.02,2.8,2.84,30894907,0
+BTBT.US,D,20251113,000000,2.78,2.79,2.5,2.52,43346745,0
+BTBT.US,D,20251114,000000,2.37,2.5499,2.33,2.41,29595336,0
+BTBT.US,D,20251117,000000,2.36,2.47,2.225,2.3,30232529,0
+BTBT.US,D,20251118,000000,2.26,2.45,2.26,2.38,30608362,0
+BTBT.US,D,20251119,000000,2.385,2.395,2.13,2.16,34698342,0
+BTBT.US,D,20251120,000000,2.28,2.33,2.04,2.05,35309361,0
+BTBT.US,D,20251121,000000,2.035,2.11,1.96,2.09,40865323,0
+BTBT.US,D,20251124,000000,2.13,2.31,2.095,2.29,45653004,0
+BTBT.US,D,20251125,000000,2.22,2.26,2.1012,2.26,43368046,0
+BTBT.US,D,20251126,000000,2.27,2.35,2.18,2.32,39172445,0
+BTBT.US,D,20251128,000000,2.405,2.44,2.33,2.38,25799973,0
+BTBT.US,D,20251201,000000,2.22,2.2991,2.16,2.25,46891364,0
+BTBT.US,D,20251202,000000,2.31,2.38,2.24,2.24,38280287,0
+BTBT.US,D,20251203,000000,2.28,2.34,2.22,2.33,35800229,0
+BTBT.US,D,20251204,000000,2.29,2.41,2.235,2.38,32781887,0
+BTBT.US,D,20251205,000000,2.34,2.34,2.16,2.22,24421677,0
+BTBT.US,D,20251208,000000,2.23,2.28,2.16,2.2,26855256,0
+BTBT.US,D,20251209,000000,2.18,2.45,2.16,2.37,29303133,0
+BTBT.US,D,20251210,000000,2.31,2.43,2.29,2.36,33709062,0
+BTBT.US,D,20251211,000000,2.3,2.47,2.2301,2.46,27658061,0
+BTBT.US,D,20251212,000000,2.43,2.48,2.24,2.25,24461440,0
+BTBT.US,D,20251215,000000,2.25,2.2581,2.05,2.07,35420149,0
+BTBT.US,D,20251216,000000,2.06,2.15,2.06,2.1,27211352,0
+BTBT.US,D,20251217,000000,2.12,2.19,1.95,1.97,29171583,0
+BTBT.US,D,20251218,000000,2.04,2.12,2.0046,2.02,27848220,0
+BTBT.US,D,20251219,000000,2.108,2.27,2.108,2.23,42705650,0
+BTBT.US,D,20251222,000000,2.28,2.35,2.2,2.21,26902864,0
+BTBT.US,D,20251223,000000,2.17,2.21,2.11,2.11,21035172,0
+BTBT.US,D,20251224,000000,2.1,2.15,2.08,2.13,10716083,0
+BTBT.US,D,20251226,000000,2.15,2.15,2.04,2.05,19542702,0
+BTBT.US,D,20251229,000000,2.02,2.12,1.99,2.01,26676635,0
+BTBT.US,D,20251230,000000,2.01,2.03,1.92,1.93,39337137,0
+BTBT.US,D,20251231,000000,1.92,1.97,1.86,1.89,28890036,0
+BTBT.US,D,20260102,000000,1.95,2.06,1.9,2.04,34875315,0
+BTBT.US,D,20260105,000000,2.11,2.24,2.11,2.21,37641795,0
+BTBT.US,D,20260106,000000,2.22,2.2387,2.08,2.2,34015291,0
+BTBT.US,D,20260107,000000,2.17,2.22,2.11,2.19,37604128,0
+BTBT.US,D,20260108,000000,2.14,2.26,2.13,2.21,33903013,0
+BTBT.US,D,20260109,000000,2.22,2.32,2.17,2.19,41589475,0
+BTBT.US,D,20260112,000000,2.18,2.31,2.1613,2.27,32167788,0
+BTBT.US,D,20260113,000000,2.315,2.38,2.285,2.35,36351031,0
+BTBT.US,D,20260114,000000,2.4,2.45,2.26,2.37,47614425,0
+BTBT.US,D,20260115,000000,2.42,2.42,2.31,2.31,26111251,0
+BTBT.US,D,20260116,000000,2.31,2.44,2.29,2.37,33521719,0
+BTBT.US,D,20260120,000000,2.23,2.33,2.17,2.23,30900903,0
+BTBT.US,D,20260121,000000,2.215,2.37,2.11,2.23,33781329,0
+BTBT.US,D,20260122,000000,2.235,2.2662,2.1,2.11,23480973,0
+BTBT.US,D,20260123,000000,2.13,2.21,2.06,2.11,24367540,0
+BTBT.US,D,20260126,000000,2.08,2.1299,2.02,2.08,24703473,0
+BTBT.US,D,20260127,000000,2.1,2.25,2.08,2.22,31839132,0
+BTBT.US,D,20260128,000000,2.24,2.26,2.125,2.16,28485232,0
+BTBT.US,D,20260129,000000,2.13,2.19,2.08,2.11,35067545,0
+BTBT.US,D,20260130,000000,2.065,2.099,1.98,2.03,28849716,0
+BTBT.US,D,20260202,000000,1.96,2.03,1.92,1.94,31947784,0
+BTBT.US,D,20260203,000000,1.95,2.04,1.83,1.93,36279452,0
+BTBT.US,D,20260204,000000,1.89,1.9,1.75,1.77,34853582,0
+BTBT.US,D,20260205,000000,1.695,1.74,1.49,1.505,30993257,0
+BTBT.US,D,20260206,000000,1.59,1.82,1.58,1.8,30042246,0
+BTBT.US,D,20260209,000000,1.755,1.87,1.75,1.81,34445629,0
+BTBT.US,D,20260210,000000,1.78,1.82,1.725,1.74,24588096,0
+BTBT.US,D,20260211,000000,1.75,1.785,1.64,1.77,32438786,0
+BTBT.US,D,20260212,000000,1.79,1.795,1.65,1.7,23304210,0
+BTBT.US,D,20260213,000000,1.74,1.8492,1.7,1.76,19747998,0
+BTBT.US,D,20260217,000000,1.72,1.74,1.6301,1.71,26733002,0
+BTBT.US,D,20260218,000000,1.7,1.77,1.62,1.62,27090344,0
diff --git a/daily/us/nasdaq stocks/1/bwen.us.txt b/daily/us/nasdaq stocks/1/bwen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c709605fc97b12a65eb0a1a01be76dea4ee32602
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/bwen.us.txt	
@@ -0,0 +1,5096 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BWEN.US,D,20050617,000000,0.8,0.8,0.8,0.8,1500,0
+BWEN.US,D,20050623,000000,0.7,0.7,0.7,0.7,750,0
+BWEN.US,D,20050826,000000,1.5,1.5,1.5,1.5,750,0
+BWEN.US,D,20050829,000000,1.5,2,1.5,2,1500,0
+BWEN.US,D,20050909,000000,10.1,10.1,10.1,10.1,80,0
+BWEN.US,D,20050913,000000,10.5,10.5,10.5,10.5,50,0
+BWEN.US,D,20051007,000000,15.5,15.5,15.5,15.5,300,0
+BWEN.US,D,20051017,000000,12.5,12.5,12.5,12.5,170,0
+BWEN.US,D,20051018,000000,10.1,10.1,10,10.1,750,0
+BWEN.US,D,20051025,000000,11.5,11.5,10.1,10.1,2630,0
+BWEN.US,D,20051026,000000,10.1,16,10.1,15.1,19530,0
+BWEN.US,D,20051027,000000,17.5,23,17.5,23,26837,0
+BWEN.US,D,20051028,000000,25.5,28.7,25,26.5,16462,0
+BWEN.US,D,20051031,000000,28,34,28,32,7720,0
+BWEN.US,D,20051101,000000,32.5,33.9,30,32,7548,0
+BWEN.US,D,20051102,000000,30.5,32,30.5,31,2320,0
+BWEN.US,D,20051103,000000,31,31.5,25,28.5,3150,0
+BWEN.US,D,20051104,000000,29.4,32.5,29,32.5,3998,0
+BWEN.US,D,20051107,000000,32.5,37.4,32.5,36.2,5199,0
+BWEN.US,D,20051108,000000,37,37.4,34.9,35.5,1214,0
+BWEN.US,D,20051110,000000,35.5,35.5,31.7,33,408,0
+BWEN.US,D,20051111,000000,32.7,32.7,31,31,1000,0
+BWEN.US,D,20051114,000000,31,34.4,30,34.3,1030,0
+BWEN.US,D,20051115,000000,35,36.8,35,35,540,0
+BWEN.US,D,20051116,000000,35.5,38,35,35,1270,0
+BWEN.US,D,20051117,000000,37.8,38,35,35,1000,0
+BWEN.US,D,20051118,000000,38,38.4,34.1,35.5,1850,0
+BWEN.US,D,20051121,000000,37.5,37.7,35,35,330,0
+BWEN.US,D,20051122,000000,37,37,31,32.5,1485,0
+BWEN.US,D,20051123,000000,32.7,33.5,32.7,33.5,110,0
+BWEN.US,D,20051125,000000,33.5,35,33.5,35,250,0
+BWEN.US,D,20051128,000000,35,35,34.2,34.2,400,0
+BWEN.US,D,20051129,000000,34.5,34.5,34.5,34.5,87,0
+BWEN.US,D,20051130,000000,34.2,34.5,27.5,34.5,1800,0
+BWEN.US,D,20051201,000000,32,35,32,35,670,0
+BWEN.US,D,20051202,000000,33,33,30,30,750,0
+BWEN.US,D,20051205,000000,30,32.5,30,32.5,650,0
+BWEN.US,D,20051206,000000,32.5,32.5,31.5,31.5,2150,0
+BWEN.US,D,20051207,000000,32.5,32.5,31.5,31.5,150,0
+BWEN.US,D,20051208,000000,30.5,31.5,30,30,1665,0
+BWEN.US,D,20051209,000000,31,31.5,30,30,1940,0
+BWEN.US,D,20051213,000000,30.5,30.5,30,30,150,0
+BWEN.US,D,20051214,000000,30,30,30,30,60,0
+BWEN.US,D,20051215,000000,30,30,29.4,29.4,250,0
+BWEN.US,D,20051216,000000,29.4,30,29.4,30,240,0
+BWEN.US,D,20051223,000000,29.7,30,29.5,29.5,10899,0
+BWEN.US,D,20051227,000000,29.5,30,29.5,30,383,0
+BWEN.US,D,20051228,000000,29.7,29.7,29.7,29.7,50,0
+BWEN.US,D,20051230,000000,29.5,29.5,28,28,413,0
+BWEN.US,D,20060103,000000,29,29,29,29,50,0
+BWEN.US,D,20060104,000000,28,28.5,28,28.5,65,0
+BWEN.US,D,20060106,000000,28.5,30.5,28.5,30.5,397,0
+BWEN.US,D,20060109,000000,30.5,32,30,31.5,16276,0
+BWEN.US,D,20060110,000000,31,32.5,31,32.5,1150,0
+BWEN.US,D,20060111,000000,31.5,32.2,31.5,31.5,1750,0
+BWEN.US,D,20060112,000000,32,32,30.5,31,925,0
+BWEN.US,D,20060113,000000,31,32.5,30,31,1392,0
+BWEN.US,D,20060117,000000,32.5,32.5,30.5,31,2026,0
+BWEN.US,D,20060118,000000,31,33,31,31,950,0
+BWEN.US,D,20060119,000000,31.5,31.5,30.5,30.5,770,0
+BWEN.US,D,20060120,000000,31,31,30.5,30.9,450,0
+BWEN.US,D,20060123,000000,31,31,31,31,100,0
+BWEN.US,D,20060124,000000,29.5,30.6,29.5,30,647,0
+BWEN.US,D,20060125,000000,30,32.4,30,31.8,7226,0
+BWEN.US,D,20060126,000000,31.5,31.5,21.5,31,9535,0
+BWEN.US,D,20060127,000000,30.5,31,30.5,31,110,0
+BWEN.US,D,20060130,000000,30,30,30,30,100,0
+BWEN.US,D,20060131,000000,30,30,30,30,100,0
+BWEN.US,D,20060202,000000,29.5,29.5,29.5,29.5,120,0
+BWEN.US,D,20060203,000000,29.5,29.5,29,29,450,0
+BWEN.US,D,20060206,000000,29.5,30,29.5,29.5,1150,0
+BWEN.US,D,20060207,000000,30,30,30,30,50,0
+BWEN.US,D,20060208,000000,29.9,29.9,29.9,29.9,16,0
+BWEN.US,D,20060209,000000,27.5,28.5,27.5,28.5,1350,0
+BWEN.US,D,20060210,000000,26.5,28,25,27.5,1355,0
+BWEN.US,D,20060213,000000,25.5,26,24,24,515,0
+BWEN.US,D,20060214,000000,24,24,24,24,50,0
+BWEN.US,D,20060215,000000,25,25,25,25,100,0
+BWEN.US,D,20060217,000000,25,25,25,25,75,0
+BWEN.US,D,20060221,000000,24,24,24,24,40,0
+BWEN.US,D,20060222,000000,25,25,24,24,150,0
+BWEN.US,D,20060223,000000,24,25,24,24,340,0
+BWEN.US,D,20060301,000000,24,24,24,24,30,0
+BWEN.US,D,20060302,000000,20,24,19,24,1700,0
+BWEN.US,D,20060303,000000,20,22,20,20,380,0
+BWEN.US,D,20060306,000000,19,19,18.4,18.8,550,0
+BWEN.US,D,20060307,000000,18.2,20,18,18.5,1030,0
+BWEN.US,D,20060308,000000,18.5,18.5,18.5,18.5,50,0
+BWEN.US,D,20060309,000000,18.5,31,18.5,26.5,21367,0
+BWEN.US,D,20060310,000000,29,30,27,28,14466,0
+BWEN.US,D,20060313,000000,30,30.5,24.8,26.9,7158,0
+BWEN.US,D,20060314,000000,28,28,25.5,26.5,2897,0
+BWEN.US,D,20060315,000000,28,28,26.5,27,3670,0
+BWEN.US,D,20060316,000000,27,27,22.4,23,5330,0
+BWEN.US,D,20060317,000000,22.5,24,21,21.5,619,0
+BWEN.US,D,20060320,000000,21.5,21.5,19.5,19.5,1753,0
+BWEN.US,D,20060321,000000,19,22.5,19,22.4,602,0
+BWEN.US,D,20060322,000000,22.4,22.4,18.9,18.9,350,0
+BWEN.US,D,20060323,000000,18.5,22,17,22,4568,0
+BWEN.US,D,20060324,000000,22,22,17.5,20.5,1258,0
+BWEN.US,D,20060327,000000,20.5,21,19.5,20,1785,0
+BWEN.US,D,20060328,000000,19.8,20.5,19.7,20.4,1650,0
+BWEN.US,D,20060329,000000,19.5,20,18.5,20,1433,0
+BWEN.US,D,20060330,000000,19,19.5,18.6,18.6,655,0
+BWEN.US,D,20060331,000000,18.6,18.7,18.6,18.7,120,0
+BWEN.US,D,20060403,000000,18.5,18.7,18.5,18.7,285,0
+BWEN.US,D,20060404,000000,18.6,18.6,18.5,18.6,385,0
+BWEN.US,D,20060405,000000,18.5,19,18.5,19,1230,0
+BWEN.US,D,20060406,000000,19,19,18.6,18.6,329,0
+BWEN.US,D,20060407,000000,20,20,18.5,19,1400,0
+BWEN.US,D,20060410,000000,19,19,17.5,18.5,725,0
+BWEN.US,D,20060411,000000,17.5,18,16,16.5,1831,0
+BWEN.US,D,20060412,000000,16.5,16.5,14,15,1615,0
+BWEN.US,D,20060413,000000,15,16,15,16,600,0
+BWEN.US,D,20060417,000000,16,16.5,15,16.5,348,0
+BWEN.US,D,20060418,000000,17.5,17.5,16,16,1084,0
+BWEN.US,D,20060419,000000,16,16,12.7,13.5,1360,0
+BWEN.US,D,20060420,000000,13.5,15,13.5,14,1175,0
+BWEN.US,D,20060421,000000,14,17,14,17,2350,0
+BWEN.US,D,20060424,000000,17.5,18.5,17,17,1347,0
+BWEN.US,D,20060425,000000,17.5,17.5,17.5,17.5,20,0
+BWEN.US,D,20060426,000000,17.5,17.5,16.5,17.5,784,0
+BWEN.US,D,20060427,000000,16,17.5,16,17.5,352,0
+BWEN.US,D,20060428,000000,17.5,18,16.5,18,1063,0
+BWEN.US,D,20060501,000000,18,20,16,20,1925,0
+BWEN.US,D,20060502,000000,19.5,20.5,19.5,20.5,1622,0
+BWEN.US,D,20060503,000000,20.5,27,20.5,25.5,3644,0
+BWEN.US,D,20060504,000000,24,24,22.5,22.5,1210,0
+BWEN.US,D,20060505,000000,23,23,20.1,20.1,1196,0
+BWEN.US,D,20060508,000000,20.5,25.9,20.1,20.1,1506,0
+BWEN.US,D,20060509,000000,20.5,21,20.5,21,549,0
+BWEN.US,D,20060510,000000,21,21,20.5,20.5,510,0
+BWEN.US,D,20060511,000000,21,21,18.5,19,3431,0
+BWEN.US,D,20060512,000000,19,20,16,20,2242,0
+BWEN.US,D,20060515,000000,19.8,19.8,15,16,770,0
+BWEN.US,D,20060516,000000,17,17,17,17,786,0
+BWEN.US,D,20060517,000000,18,19.2,15.2,15.2,3016,0
+BWEN.US,D,20060518,000000,16,16,15.2,15.7,135,0
+BWEN.US,D,20060519,000000,16,16,16,16,1050,0
+BWEN.US,D,20060522,000000,15.3,15.3,14.8,15,2150,0
+BWEN.US,D,20060523,000000,14.8,14.8,11.6,12.5,1302,0
+BWEN.US,D,20060524,000000,12.5,13,12,12,462,0
+BWEN.US,D,20060525,000000,13.2,13.5,12.5,13,765,0
+BWEN.US,D,20060526,000000,13.5,15,12.7,15,2668,0
+BWEN.US,D,20060530,000000,15,15,14,14,2690,0
+BWEN.US,D,20060531,000000,14.5,14.5,13.6,13.9,450,0
+BWEN.US,D,20060601,000000,14.5,14.5,12.9,14,2250,0
+BWEN.US,D,20060602,000000,14,15.1,14,15,524,0
+BWEN.US,D,20060606,000000,13.5,14,13.2,13.2,1340,0
+BWEN.US,D,20060607,000000,14,14,13,13,1242,0
+BWEN.US,D,20060608,000000,14,14,12,12,1480,0
+BWEN.US,D,20060609,000000,11.1,14.5,11.1,14.5,2855,0
+BWEN.US,D,20060612,000000,14.5,14.5,14.2,14.2,350,0
+BWEN.US,D,20060613,000000,14,14,14,14,50,0
+BWEN.US,D,20060614,000000,14,15.5,14,14.5,1470,0
+BWEN.US,D,20060615,000000,15.5,20,15,20,1680,0
+BWEN.US,D,20060616,000000,20,21.5,20,21.5,2382,0
+BWEN.US,D,20060619,000000,21.5,22.4,17,17,1639,0
+BWEN.US,D,20060620,000000,16,16,14.7,15,2075,0
+BWEN.US,D,20060621,000000,15,15,14.5,15,506,0
+BWEN.US,D,20060622,000000,15.5,15.5,15.5,15.5,340,0
+BWEN.US,D,20060623,000000,16,16.5,15.7,16.5,720,0
+BWEN.US,D,20060626,000000,17,17,17,17,750,0
+BWEN.US,D,20060627,000000,17,17,14.9,15,1171,0
+BWEN.US,D,20060628,000000,15.5,15.5,14.5,14.5,740,0
+BWEN.US,D,20060629,000000,14.5,15.5,14.5,15.5,300,0
+BWEN.US,D,20060630,000000,13.5,16.5,13.5,16.5,500,0
+BWEN.US,D,20060703,000000,14.1,15,14.1,15,161,0
+BWEN.US,D,20060705,000000,16,16,13.5,13.5,1416,0
+BWEN.US,D,20060706,000000,13.5,13.9,13.5,13.9,500,0
+BWEN.US,D,20060707,000000,13,13.4,12,12,1800,0
+BWEN.US,D,20060710,000000,13,13,12,12,250,0
+BWEN.US,D,20060711,000000,12,14,12,14,3780,0
+BWEN.US,D,20060713,000000,14.2,15.5,14.2,15.5,180,0
+BWEN.US,D,20060714,000000,16,17.5,16,17,574,0
+BWEN.US,D,20060717,000000,15.5,17,15.5,17,94,0
+BWEN.US,D,20060718,000000,16.5,17,15,15,695,0
+BWEN.US,D,20060719,000000,14.3,14.3,14.3,14.3,50,0
+BWEN.US,D,20060720,000000,14.4,14.4,14.3,14.3,350,0
+BWEN.US,D,20060724,000000,14.3,14.5,13.5,13.5,385,0
+BWEN.US,D,20060725,000000,13.5,13.5,13.5,13.5,50,0
+BWEN.US,D,20060726,000000,13.2,13.5,13.2,13.5,200,0
+BWEN.US,D,20060727,000000,12.5,12.5,12.4,12.4,1409,0
+BWEN.US,D,20060728,000000,12.5,12.5,12.5,12.5,100,0
+BWEN.US,D,20060731,000000,12.4,12.5,12.1,12.1,1660,0
+BWEN.US,D,20060801,000000,12,12.3,12,12.3,300,0
+BWEN.US,D,20060803,000000,12.5,12.5,12.3,12.3,500,0
+BWEN.US,D,20060804,000000,12,12.5,12,12.5,1230,0
+BWEN.US,D,20060808,000000,12.1,12.5,12.1,12.5,67,0
+BWEN.US,D,20060809,000000,12.1,12.1,12.1,12.1,30,0
+BWEN.US,D,20060811,000000,13,13.3,12.5,12.5,1300,0
+BWEN.US,D,20060814,000000,12.5,13,12.5,13,262,0
+BWEN.US,D,20060815,000000,13,14.4,13,14.4,250,0
+BWEN.US,D,20060816,000000,14.4,17.5,14.4,16.7,2160,0
+BWEN.US,D,20060817,000000,16.7,18.5,16.7,18,1115,0
+BWEN.US,D,20060818,000000,18,18.5,17,17.5,566,0
+BWEN.US,D,20060822,000000,17.2,17.7,13,14.1,1511,0
+BWEN.US,D,20060823,000000,14.1,16.5,14.1,14.2,5990,0
+BWEN.US,D,20060824,000000,14.4,14.8,11.7,12,5233,0
+BWEN.US,D,20060825,000000,13,14.5,13,13,4653,0
+BWEN.US,D,20060828,000000,13.5,15,13,15,1560,0
+BWEN.US,D,20060829,000000,13.6,14.5,13.6,14,660,0
+BWEN.US,D,20060830,000000,14.7,15,14.7,15,1000,0
+BWEN.US,D,20060831,000000,15,15,14.8,14.8,1610,0
+BWEN.US,D,20060901,000000,15,16,15,16,2140,0
+BWEN.US,D,20060905,000000,17.5,17.5,15.7,16.1,2166,0
+BWEN.US,D,20060906,000000,16,17,15.7,15.7,560,0
+BWEN.US,D,20060907,000000,15.7,17,15.7,16.5,1260,0
+BWEN.US,D,20060908,000000,16,16,15.5,15.5,1478,0
+BWEN.US,D,20060911,000000,14.5,14.7,12.5,12.5,895,0
+BWEN.US,D,20060912,000000,13.5,14,13.5,14,750,0
+BWEN.US,D,20060913,000000,13.5,13.5,12.9,13.3,1910,0
+BWEN.US,D,20060915,000000,12.6,14,12.6,12.6,992,0
+BWEN.US,D,20060918,000000,13.7,13.7,13,13,400,0
+BWEN.US,D,20060919,000000,12.8,14,12.8,12.8,835,0
+BWEN.US,D,20060920,000000,12.8,13,12.4,12.5,4207,0
+BWEN.US,D,20060921,000000,12.5,13,12.5,13,1578,0
+BWEN.US,D,20060922,000000,12.5,13,12.5,13,510,0
+BWEN.US,D,20060925,000000,13,15,12.8,14,6380,0
+BWEN.US,D,20060926,000000,14.5,14.5,13,13,415,0
+BWEN.US,D,20060927,000000,14.2,15.5,14.2,14.5,4685,0
+BWEN.US,D,20060928,000000,14.5,16,14.5,15.3,3540,0
+BWEN.US,D,20060929,000000,15.5,16,15.5,16,1410,0
+BWEN.US,D,20061003,000000,15.2,16.7,15,16.7,3234,0
+BWEN.US,D,20061004,000000,16.5,16.8,16.5,16.8,2750,0
+BWEN.US,D,20061005,000000,16.8,16.8,16.1,16.5,2400,0
+BWEN.US,D,20061006,000000,16,16.7,14.4,14.4,2430,0
+BWEN.US,D,20061009,000000,15,16,15,15.5,4420,0
+BWEN.US,D,20061010,000000,15.5,15.5,15,15,115,0
+BWEN.US,D,20061011,000000,14,14,12.7,13,484,0
+BWEN.US,D,20061012,000000,14,15,14,14,1350,0
+BWEN.US,D,20061013,000000,15,15.5,14,14.5,2180,0
+BWEN.US,D,20061016,000000,14.5,14.5,14.2,14.5,610,0
+BWEN.US,D,20061017,000000,15,17,15,16,1275,0
+BWEN.US,D,20061018,000000,15.5,16,15.5,16,2440,0
+BWEN.US,D,20061019,000000,15.5,16.5,15.5,16.5,1285,0
+BWEN.US,D,20061020,000000,16.5,17,16.3,16.5,1070,0
+BWEN.US,D,20061023,000000,17,17,16.5,16.8,1220,0
+BWEN.US,D,20061024,000000,16,18,16,16.6,3908,0
+BWEN.US,D,20061025,000000,17,17,16.5,16.5,590,0
+BWEN.US,D,20061026,000000,18,18,17,18,1843,0
+BWEN.US,D,20061027,000000,18,19,17.7,19,3455,0
+BWEN.US,D,20061030,000000,19.2,20,19.1,19.9,3790,0
+BWEN.US,D,20061031,000000,19.5,20,19.2,19.5,2125,0
+BWEN.US,D,20061101,000000,19.5,20,19.5,20,1840,0
+BWEN.US,D,20061102,000000,19.5,20,19.2,20,1510,0
+BWEN.US,D,20061103,000000,20,20,19.7,20,3181,0
+BWEN.US,D,20061106,000000,20,20,19.7,20,1850,0
+BWEN.US,D,20061107,000000,20,20,19.7,19.7,1465,0
+BWEN.US,D,20061108,000000,19.5,19.7,19,19.6,1800,0
+BWEN.US,D,20061109,000000,19.6,19.6,19,19,800,0
+BWEN.US,D,20061110,000000,19,19.3,19,19,1325,0
+BWEN.US,D,20061113,000000,19.3,19.7,19.3,19.5,870,0
+BWEN.US,D,20061114,000000,19.4,20,19.4,19.9,3286,0
+BWEN.US,D,20061115,000000,19.5,20,19.4,19.7,960,0
+BWEN.US,D,20061116,000000,19.4,19.4,19.3,19.4,557,0
+BWEN.US,D,20061117,000000,19.4,21,19.3,20,2211,0
+BWEN.US,D,20061120,000000,20,20,19.4,19.4,571,0
+BWEN.US,D,20061121,000000,19.3,25,19.3,21,7856,0
+BWEN.US,D,20061122,000000,21,21,20.6,21,1990,0
+BWEN.US,D,20061124,000000,20.6,20.6,20.6,20.6,250,0
+BWEN.US,D,20061127,000000,20.6,20.6,20.5,20.5,542,0
+BWEN.US,D,20061128,000000,20,20.3,19,19,2580,0
+BWEN.US,D,20061129,000000,19,19,17.7,18.1,875,0
+BWEN.US,D,20061130,000000,18,18.3,18,18.3,800,0
+BWEN.US,D,20061204,000000,18.3,20,17.5,18.7,1532,0
+BWEN.US,D,20061205,000000,18,24,18,22.5,14924,0
+BWEN.US,D,20061206,000000,22.5,22.5,20.5,20.5,1306,0
+BWEN.US,D,20061207,000000,20.4,22,20.3,22,410,0
+BWEN.US,D,20061208,000000,22,22.5,21.5,22,1260,0
+BWEN.US,D,20061211,000000,22,22,21.6,21.8,1206,0
+BWEN.US,D,20061212,000000,21.5,21.8,21.5,21.5,200,0
+BWEN.US,D,20061213,000000,21.8,21.8,21.5,21.8,102,0
+BWEN.US,D,20061214,000000,21.5,21.5,19,20,1805,0
+BWEN.US,D,20061215,000000,20,20,20,20,50,0
+BWEN.US,D,20061218,000000,19,20,19,19,545,0
+BWEN.US,D,20061219,000000,18.9,19,18,18.4,2750,0
+BWEN.US,D,20061220,000000,18.2,18.5,18.1,18.4,2270,0
+BWEN.US,D,20061221,000000,19,21.9,19,19.1,6895,0
+BWEN.US,D,20061222,000000,19.1,20,19.1,20,1470,0
+BWEN.US,D,20061226,000000,20,20.5,19.6,19.6,2152,0
+BWEN.US,D,20061227,000000,20,21,19.9,20,290,0
+BWEN.US,D,20061228,000000,20,20,19.5,19.5,899,0
+BWEN.US,D,20061229,000000,19.5,19.9,19.5,19.9,865,0
+BWEN.US,D,20070103,000000,19.5,20.9,19.5,19.5,2716,0
+BWEN.US,D,20070104,000000,19.5,19.5,19.3,19.3,230,0
+BWEN.US,D,20070105,000000,19.5,19.5,19.3,19.3,150,0
+BWEN.US,D,20070108,000000,19.3,19.6,19.3,19.4,912,0
+BWEN.US,D,20070109,000000,19.3,19.3,19,19,1545,0
+BWEN.US,D,20070110,000000,18.9,19.4,18,19,2808,0
+BWEN.US,D,20070111,000000,19.2,19.2,17.9,17.9,2143,0
+BWEN.US,D,20070112,000000,17.9,18.2,17.6,17.9,410,0
+BWEN.US,D,20070116,000000,17.9,18.6,17.9,18.6,189,0
+BWEN.US,D,20070117,000000,18.6,20,18.6,20,2132,0
+BWEN.US,D,20070118,000000,19.8,20,19.6,20,980,0
+BWEN.US,D,20070119,000000,20,20.4,19.7,20.2,1631,0
+BWEN.US,D,20070122,000000,21,21,20,20,988,0
+BWEN.US,D,20070123,000000,20,20,19.9,19.9,1066,0
+BWEN.US,D,20070124,000000,20,20,19.7,20,460,0
+BWEN.US,D,20070125,000000,19.7,19.7,18.6,19,3370,0
+BWEN.US,D,20070126,000000,18.2,19,18.2,19,535,0
+BWEN.US,D,20070129,000000,20,20.3,19,20.3,1527,0
+BWEN.US,D,20070130,000000,19.9,21,19.8,19.8,6115,0
+BWEN.US,D,20070131,000000,20.5,21.5,20,21.5,2110,0
+BWEN.US,D,20070201,000000,20.7,21,20.2,20.2,745,0
+BWEN.US,D,20070202,000000,20,20.5,20,20.1,470,0
+BWEN.US,D,20070205,000000,20.9,20.9,20,20.2,1344,0
+BWEN.US,D,20070206,000000,20.2,20.6,20,20.5,4837,0
+BWEN.US,D,20070207,000000,20.5,20.5,20,20.2,2115,0
+BWEN.US,D,20070208,000000,20,20.2,19.9,19.9,3173,0
+BWEN.US,D,20070209,000000,19.9,20,19.7,19.7,980,0
+BWEN.US,D,20070212,000000,19,20.4,19,20.3,2945,0
+BWEN.US,D,20070213,000000,20.3,20.4,19.4,19.5,1300,0
+BWEN.US,D,20070214,000000,19.7,19.7,19.7,19.7,550,0
+BWEN.US,D,20070215,000000,20,20,19.4,19.4,1110,0
+BWEN.US,D,20070216,000000,19.8,20,18.5,19,1178,0
+BWEN.US,D,20070220,000000,19,20.5,18.8,20.3,3075,0
+BWEN.US,D,20070221,000000,20.3,20.3,20.1,20.1,570,0
+BWEN.US,D,20070222,000000,20.5,20.9,20.5,20.9,2406,0
+BWEN.US,D,20070223,000000,20.9,21.2,20.9,21.2,2331,0
+BWEN.US,D,20070226,000000,21.4,23,21,23,5318,0
+BWEN.US,D,20070227,000000,23.3,24.2,22.3,24,10019,0
+BWEN.US,D,20070228,000000,24.5,24.5,23.5,23.8,7920,0
+BWEN.US,D,20070301,000000,24.6,24.6,23.2,23.2,5249,0
+BWEN.US,D,20070302,000000,23.5,29,23.4,27,34156,0
+BWEN.US,D,20070305,000000,27,32.5,27,29,19263,0
+BWEN.US,D,20070306,000000,30,37.5,28.5,35.3,21634,0
+BWEN.US,D,20070307,000000,35,36.2,31.5,32,12404,0
+BWEN.US,D,20070308,000000,31.8,32.5,31,31,7898,0
+BWEN.US,D,20070309,000000,31.1,32,31.1,32,2000,0
+BWEN.US,D,20070312,000000,32,35,32,34.8,5044,0
+BWEN.US,D,20070313,000000,34.8,34.8,33.5,34.2,3733,0
+BWEN.US,D,20070314,000000,34.2,34.2,32.5,33.9,1880,0
+BWEN.US,D,20070315,000000,33.5,33.5,33.2,33.2,2190,0
+BWEN.US,D,20070316,000000,33.2,33.2,32.6,33.1,1872,0
+BWEN.US,D,20070319,000000,33.1,34.5,32.5,34.5,3922,0
+BWEN.US,D,20070320,000000,34.4,34.5,34,34.2,1306,0
+BWEN.US,D,20070321,000000,34.2,34.3,33,33,1102,0
+BWEN.US,D,20070322,000000,34.3,35.5,33.6,35.5,3731,0
+BWEN.US,D,20070323,000000,35.7,42,35.5,41,19189,0
+BWEN.US,D,20070326,000000,40.2,41,40,40.5,5050,0
+BWEN.US,D,20070327,000000,40.2,40.5,39.5,40,4050,0
+BWEN.US,D,20070328,000000,40,40,39.1,40,4418,0
+BWEN.US,D,20070329,000000,39.5,40.4,39.5,40.3,2153,0
+BWEN.US,D,20070330,000000,40.2,40.5,39.8,40.5,6147,0
+BWEN.US,D,20070402,000000,40.3,40.5,40,40.2,769,0
+BWEN.US,D,20070403,000000,40.3,41,40.2,40.5,2818,0
+BWEN.US,D,20070404,000000,40.2,40.5,40,40.5,650,0
+BWEN.US,D,20070405,000000,40.5,40.5,39.4,40,1527,0
+BWEN.US,D,20070409,000000,40.1,40.5,38,39,5607,0
+BWEN.US,D,20070410,000000,38.9,39,38,38.7,2769,0
+BWEN.US,D,20070411,000000,38.8,39.5,38.2,39.5,1683,0
+BWEN.US,D,20070412,000000,39.5,40.3,39,40,2353,0
+BWEN.US,D,20070413,000000,40,40,40,40,973,0
+BWEN.US,D,20070416,000000,40,40,39,40,1877,0
+BWEN.US,D,20070417,000000,40,40.3,39.5,39.5,2961,0
+BWEN.US,D,20070418,000000,39.3,40,39.3,39.3,680,0
+BWEN.US,D,20070419,000000,40,40,38.7,38.7,1217,0
+BWEN.US,D,20070420,000000,40,40,39.5,40,1503,0
+BWEN.US,D,20070423,000000,40,40,38.1,39.8,2155,0
+BWEN.US,D,20070424,000000,39.5,39.5,38.5,38.6,1625,0
+BWEN.US,D,20070425,000000,38.5,39.5,38.2,38.2,1230,0
+BWEN.US,D,20070426,000000,39.5,40,39,40,1480,0
+BWEN.US,D,20070427,000000,39.7,39.7,39,39.7,2325,0
+BWEN.US,D,20070430,000000,40,40,39.5,39.5,1158,0
+BWEN.US,D,20070501,000000,40,40,38.7,38.8,1066,0
+BWEN.US,D,20070502,000000,39,40,38.5,39.5,1307,0
+BWEN.US,D,20070503,000000,40,40,39.5,39.5,405,0
+BWEN.US,D,20070504,000000,39.5,39.5,36.5,37.5,4145,0
+BWEN.US,D,20070507,000000,35.5,37.5,35.5,37.5,1985,0
+BWEN.US,D,20070508,000000,37.5,38,35.8,35.8,2100,0
+BWEN.US,D,20070509,000000,37,37.1,36,37.1,1183,0
+BWEN.US,D,20070510,000000,37,37.5,37,37,710,0
+BWEN.US,D,20070511,000000,37.5,37.5,36,36,890,0
+BWEN.US,D,20070514,000000,36.5,37.3,36,37.2,3095,0
+BWEN.US,D,20070515,000000,37,37,36,36,3308,0
+BWEN.US,D,20070516,000000,36,36,35.5,35.8,1266,0
+BWEN.US,D,20070517,000000,35.8,35.8,32.7,34.5,4015,0
+BWEN.US,D,20070518,000000,34.5,35,34.5,34.7,290,0
+BWEN.US,D,20070521,000000,34.5,34.5,32.8,32.8,1425,0
+BWEN.US,D,20070522,000000,32.8,37.5,32.8,37.3,2383,0
+BWEN.US,D,20070523,000000,37.5,40.3,37.5,40.1,3718,0
+BWEN.US,D,20070524,000000,40.5,40.5,39,39.5,1636,0
+BWEN.US,D,20070525,000000,40,40.5,40,40.5,2488,0
+BWEN.US,D,20070529,000000,40,40.5,37.5,39,970,0
+BWEN.US,D,20070530,000000,39,44,39,44,5312,0
+BWEN.US,D,20070531,000000,44.5,47,42,46,6330,0
+BWEN.US,D,20070601,000000,46,46.5,45,45,2728,0
+BWEN.US,D,20070604,000000,45,45,44.5,45,1299,0
+BWEN.US,D,20070605,000000,44.5,44.5,42,43.2,2028,0
+BWEN.US,D,20070606,000000,43.2,43.5,43.2,43.5,1437,0
+BWEN.US,D,20070607,000000,43.5,43.5,42,42.5,865,0
+BWEN.US,D,20070608,000000,42.5,43,42.2,42.2,1964,0
+BWEN.US,D,20070611,000000,42,42.5,42,42,380,0
+BWEN.US,D,20070612,000000,41.5,41.5,39.2,40,6940,0
+BWEN.US,D,20070613,000000,40,40.2,39.7,40,480,0
+BWEN.US,D,20070614,000000,40.2,40.7,40.2,40.5,1506,0
+BWEN.US,D,20070615,000000,40.5,41.5,40,40.5,4176,0
+BWEN.US,D,20070618,000000,41,41,40,40.5,840,0
+BWEN.US,D,20070619,000000,40.5,40.5,39.8,40.5,448,0
+BWEN.US,D,20070620,000000,40,40.5,40,40,880,0
+BWEN.US,D,20070621,000000,40.5,44,40.5,44,3345,0
+BWEN.US,D,20070622,000000,43.5,44,41,42.5,6666,0
+BWEN.US,D,20070625,000000,42,42.5,40.5,41.5,672,0
+BWEN.US,D,20070626,000000,41.5,44,41,41.8,1178,0
+BWEN.US,D,20070627,000000,41.8,43.5,41.8,43.5,1278,0
+BWEN.US,D,20070628,000000,42.6,43,42.3,43,4578,0
+BWEN.US,D,20070629,000000,42.5,44,42.4,43.3,11624,0
+BWEN.US,D,20070702,000000,43.5,43.5,42.5,42.5,622,0
+BWEN.US,D,20070703,000000,43.5,43.5,42.4,42.5,851,0
+BWEN.US,D,20070705,000000,42.1,42.5,42.1,42.5,272,0
+BWEN.US,D,20070706,000000,42.1,44,42,43,1500,0
+BWEN.US,D,20070709,000000,43,44.2,42.5,44,14361,0
+BWEN.US,D,20070710,000000,44.5,44.5,42,42,4128,0
+BWEN.US,D,20070711,000000,42.5,43.2,41.5,42.5,1682,0
+BWEN.US,D,20070712,000000,42.5,44.5,42.5,43.5,17087,0
+BWEN.US,D,20070713,000000,43.5,47.4,43.5,47,29908,0
+BWEN.US,D,20070716,000000,47.5,54.5,47.5,54,15662,0
+BWEN.US,D,20070717,000000,52.5,55.1,51,53,13740,0
+BWEN.US,D,20070718,000000,53.3,53.7,51.1,52,3362,0
+BWEN.US,D,20070719,000000,50.5,54,50.5,53.9,6120,0
+BWEN.US,D,20070720,000000,54,54,52.5,53.5,2533,0
+BWEN.US,D,20070723,000000,53,54.5,52,53.1,4643,0
+BWEN.US,D,20070724,000000,54,54,50.5,51,1723,0
+BWEN.US,D,20070725,000000,51.5,51.5,50.5,50.5,2331,0
+BWEN.US,D,20070726,000000,51.5,51.5,49.7,51.5,4141,0
+BWEN.US,D,20070727,000000,52.5,52.5,51.1,52.1,749,0
+BWEN.US,D,20070730,000000,54.5,54.5,52.5,53,2667,0
+BWEN.US,D,20070731,000000,53.1,53.1,50.8,51.5,2287,0
+BWEN.US,D,20070801,000000,51.5,52,51.5,51.5,2781,0
+BWEN.US,D,20070802,000000,51.5,52,50.8,52,4173,0
+BWEN.US,D,20070803,000000,52,52,51.5,51.5,140,0
+BWEN.US,D,20070806,000000,51.5,51.5,50.5,51.5,2211,0
+BWEN.US,D,20070807,000000,51,51.5,51,51,808,0
+BWEN.US,D,20070808,000000,52,52,51.2,52,5558,0
+BWEN.US,D,20070809,000000,52,52,51,51.3,2302,0
+BWEN.US,D,20070810,000000,51,52.5,47.5,52.5,9068,0
+BWEN.US,D,20070813,000000,52.5,52.5,50,50,1289,0
+BWEN.US,D,20070814,000000,49.5,51,45,47.5,2908,0
+BWEN.US,D,20070815,000000,46,47.5,46,47.5,1150,0
+BWEN.US,D,20070816,000000,46.1,46.5,45,46,2407,0
+BWEN.US,D,20070817,000000,46,46.5,45,45.5,1468,0
+BWEN.US,D,20070820,000000,46,46,45,46,1645,0
+BWEN.US,D,20070821,000000,45.5,46.5,45,46,735,0
+BWEN.US,D,20070822,000000,46,48,46,48,3177,0
+BWEN.US,D,20070823,000000,49,52.5,49,52.5,8096,0
+BWEN.US,D,20070824,000000,52.5,52.5,49,49,3781,0
+BWEN.US,D,20070827,000000,49.3,49.3,46,48.5,1508,0
+BWEN.US,D,20070828,000000,48.5,48.5,46,47.4,594,0
+BWEN.US,D,20070829,000000,46,49.5,45,49,2691,0
+BWEN.US,D,20070830,000000,50,52,50,52,4775,0
+BWEN.US,D,20070831,000000,52.5,52.8,42,52.5,8440,0
+BWEN.US,D,20070904,000000,50,52.9,50,52.9,2666,0
+BWEN.US,D,20070905,000000,53,53,51.1,52,524,0
+BWEN.US,D,20070906,000000,52,52.5,51,52.4,2015,0
+BWEN.US,D,20070907,000000,52,52.5,51.5,51.5,2036,0
+BWEN.US,D,20070910,000000,51.1,53.1,51.1,53,3809,0
+BWEN.US,D,20070911,000000,53,53,52,52,1393,0
+BWEN.US,D,20070912,000000,51,52,51,52,1118,0
+BWEN.US,D,20070913,000000,52,53.8,52,53.4,4123,0
+BWEN.US,D,20070914,000000,53.4,53.4,52.6,53,3149,0
+BWEN.US,D,20070917,000000,53.8,54.9,53.5,54.8,6580,0
+BWEN.US,D,20070918,000000,54.2,55,52.1,54,4231,0
+BWEN.US,D,20070919,000000,52.1,54,51,53,5314,0
+BWEN.US,D,20070920,000000,53.5,54,51.5,53.5,3500,0
+BWEN.US,D,20070921,000000,54,54,52.5,52.5,3893,0
+BWEN.US,D,20070924,000000,52.5,55,52.5,52.5,17412,0
+BWEN.US,D,20070925,000000,51,53,50.5,52.5,5259,0
+BWEN.US,D,20070926,000000,54,54,52,53.4,2073,0
+BWEN.US,D,20070927,000000,53.5,54.5,53,53.5,5294,0
+BWEN.US,D,20070928,000000,52.7,54.4,51.2,54,2702,0
+BWEN.US,D,20071001,000000,54,54,52.5,54,563,0
+BWEN.US,D,20071002,000000,52.5,54,52.5,53.5,1470,0
+BWEN.US,D,20071003,000000,52.5,53.5,52.5,53.4,1312,0
+BWEN.US,D,20071004,000000,53,53,52.5,52.5,1220,0
+BWEN.US,D,20071005,000000,53.5,53.5,52.5,52.5,1640,0
+BWEN.US,D,20071008,000000,53,53.5,53,53.5,2352,0
+BWEN.US,D,20071009,000000,53.5,53.5,52.2,52.9,715,0
+BWEN.US,D,20071010,000000,52.9,55.4,52.8,55,10209,0
+BWEN.US,D,20071011,000000,54.1,54.9,52.5,54.9,7462,0
+BWEN.US,D,20071012,000000,54.9,57,54.9,56.7,12390,0
+BWEN.US,D,20071015,000000,57,58,55.3,56.3,9493,0
+BWEN.US,D,20071016,000000,56.9,59.5,56.8,57.8,5320,0
+BWEN.US,D,20071017,000000,59,63,58.5,63,8634,0
+BWEN.US,D,20071018,000000,64.4,75,63.5,74,14332,0
+BWEN.US,D,20071019,000000,74,82.5,73.9,77.5,16342,0
+BWEN.US,D,20071022,000000,79.5,81.2,78,81,11874,0
+BWEN.US,D,20071023,000000,81,84.8,81,84,11071,0
+BWEN.US,D,20071024,000000,84.5,84.5,72,80,11922,0
+BWEN.US,D,20071025,000000,78.5,80,75,78,2905,0
+BWEN.US,D,20071026,000000,79,80,77,79,927,0
+BWEN.US,D,20071029,000000,80,87,80,86.9,8410,0
+BWEN.US,D,20071030,000000,87,99,84,97,26866,0
+BWEN.US,D,20071031,000000,99.5,102,96.5,100.5,15464,0
+BWEN.US,D,20071101,000000,102,102,92,98,6320,0
+BWEN.US,D,20071102,000000,97.5,99,95,98,2840,0
+BWEN.US,D,20071105,000000,97,109.5,97,109.3,6374,0
+BWEN.US,D,20071106,000000,110,122.3,109.1,119.6,20404,0
+BWEN.US,D,20071107,000000,121.5,121.5,110,119.5,8188,0
+BWEN.US,D,20071108,000000,118,119.5,92.6,106,14750,0
+BWEN.US,D,20071109,000000,106,114,95,113,4987,0
+BWEN.US,D,20071112,000000,115,115,106.5,108.5,4790,0
+BWEN.US,D,20071113,000000,111.5,111.5,109.5,110.5,3303,0
+BWEN.US,D,20071114,000000,110.5,110.5,107.5,107.5,3287,0
+BWEN.US,D,20071115,000000,108.5,110.5,107.5,108.5,2366,0
+BWEN.US,D,20071116,000000,109,111,108,111,1384,0
+BWEN.US,D,20071119,000000,111,111,102.5,107,3008,0
+BWEN.US,D,20071120,000000,107,107,100.5,102,5407,0
+BWEN.US,D,20071121,000000,101.5,102,87,100,7271,0
+BWEN.US,D,20071123,000000,100.5,107.5,97,107.3,1309,0
+BWEN.US,D,20071126,000000,103.5,107,101,101.2,2870,0
+BWEN.US,D,20071127,000000,101.2,102,94.5,99,2950,0
+BWEN.US,D,20071128,000000,101,102,96.5,98.5,3058,0
+BWEN.US,D,20071129,000000,97.5,97.5,95.4,97.5,2475,0
+BWEN.US,D,20071130,000000,96.5,99,92.2,99,3980,0
+BWEN.US,D,20071203,000000,95,99.5,93.5,95,1160,0
+BWEN.US,D,20071204,000000,94.5,98.5,94.5,97.5,858,0
+BWEN.US,D,20071205,000000,97.5,98.3,95.1,95.5,2233,0
+BWEN.US,D,20071206,000000,95,99.5,94,98,2701,0
+BWEN.US,D,20071207,000000,93,98,93,95,2465,0
+BWEN.US,D,20071210,000000,100,116.5,95.1,113,6529,0
+BWEN.US,D,20071211,000000,112,115,111,112.5,1257,0
+BWEN.US,D,20071212,000000,112.5,113,110,110,3933,0
+BWEN.US,D,20071213,000000,110,113,105,110,4935,0
+BWEN.US,D,20071214,000000,111,112,110,111.5,3031,0
+BWEN.US,D,20071217,000000,111.5,111.5,107,109,2157,0
+BWEN.US,D,20071218,000000,108.5,111,108.2,110,1820,0
+BWEN.US,D,20071219,000000,110,110,108,109,975,0
+BWEN.US,D,20071220,000000,109,111,108.5,111,960,0
+BWEN.US,D,20071221,000000,111.5,112.5,110.5,110.5,2083,0
+BWEN.US,D,20071224,000000,109.5,115.5,109.5,110.5,1880,0
+BWEN.US,D,20071226,000000,114,114,110.5,112.5,240,0
+BWEN.US,D,20071227,000000,112,121,112,120,2445,0
+BWEN.US,D,20071228,000000,122.5,135.5,122,135,7770,0
+BWEN.US,D,20071231,000000,130,145,130,143,5179,0
+BWEN.US,D,20080102,000000,140.5,144.5,137,139,5510,0
+BWEN.US,D,20080103,000000,135,140,130.1,131.6,2453,0
+BWEN.US,D,20080104,000000,130.1,130.1,117.5,127.5,8047,0
+BWEN.US,D,20080107,000000,127.5,127.5,124,124,1638,0
+BWEN.US,D,20080108,000000,125.5,125.5,115,124,2357,0
+BWEN.US,D,20080109,000000,125.5,125.5,115.5,120,3078,0
+BWEN.US,D,20080110,000000,117,120.2,117,118,1604,0
+BWEN.US,D,20080111,000000,119.5,125,119.5,124,859,0
+BWEN.US,D,20080114,000000,128,130,125,128.5,3855,0
+BWEN.US,D,20080115,000000,130.2,132.5,120,120,2440,0
+BWEN.US,D,20080116,000000,120,120,102,109,8825,0
+BWEN.US,D,20080117,000000,113.3,120,104.5,110,4062,0
+BWEN.US,D,20080118,000000,113,116.5,108.5,113,1385,0
+BWEN.US,D,20080122,000000,105.5,112.5,101.7,112.5,7683,0
+BWEN.US,D,20080123,000000,104.5,112,103,112,3366,0
+BWEN.US,D,20080124,000000,111.9,112.5,108.2,111.5,3006,0
+BWEN.US,D,20080125,000000,118,118,111.5,112,1457,0
+BWEN.US,D,20080128,000000,112.2,115,112,114,2413,0
+BWEN.US,D,20080129,000000,113,115,110.5,114,1394,0
+BWEN.US,D,20080130,000000,114,114,110.5,112.5,1357,0
+BWEN.US,D,20080131,000000,112.5,112.5,110,112.5,3290,0
+BWEN.US,D,20080201,000000,112,113.5,110,112,2021,0
+BWEN.US,D,20080204,000000,111.5,113,111.5,112.5,1313,0
+BWEN.US,D,20080205,000000,110.1,112,110,111,976,0
+BWEN.US,D,20080206,000000,112.5,113,111,112,2230,0
+BWEN.US,D,20080207,000000,111.5,111.5,109.5,110,2271,0
+BWEN.US,D,20080208,000000,110,110,106,108,2686,0
+BWEN.US,D,20080211,000000,106,107,106,107,1085,0
+BWEN.US,D,20080212,000000,106.5,107,105,106,1694,0
+BWEN.US,D,20080213,000000,106.5,107.5,85,105.5,13871,0
+BWEN.US,D,20080214,000000,105,105,100,103,5936,0
+BWEN.US,D,20080215,000000,103,103,85.5,100.5,6767,0
+BWEN.US,D,20080219,000000,95,95,88.5,92,10429,0
+BWEN.US,D,20080220,000000,92,100,84.5,100,10438,0
+BWEN.US,D,20080221,000000,91.5,100.1,91.5,100,2458,0
+BWEN.US,D,20080222,000000,95,100,95,98,1035,0
+BWEN.US,D,20080225,000000,96,99.5,95,99,1917,0
+BWEN.US,D,20080226,000000,97.5,109,97.5,108,4551,0
+BWEN.US,D,20080227,000000,107,107.5,103.5,107.5,696,0
+BWEN.US,D,20080228,000000,107.5,111,107.5,110.5,6359,0
+BWEN.US,D,20080229,000000,110,110,107.5,110,1345,0
+BWEN.US,D,20080303,000000,110,110,102.5,105,3298,0
+BWEN.US,D,20080304,000000,105,107.5,102,106,1875,0
+BWEN.US,D,20080305,000000,105,110,105,107.4,4879,0
+BWEN.US,D,20080306,000000,109.5,109.5,105.5,107,3804,0
+BWEN.US,D,20080307,000000,107,110,105.1,105.1,3735,0
+BWEN.US,D,20080310,000000,105,106,98,103,5537,0
+BWEN.US,D,20080311,000000,103,104,99.7,100.5,3547,0
+BWEN.US,D,20080312,000000,102.5,104,100,102.5,2243,0
+BWEN.US,D,20080313,000000,102.5,110,100.5,110,2478,0
+BWEN.US,D,20080314,000000,108.5,110,103.5,107,1132,0
+BWEN.US,D,20080317,000000,104,104,99.7,102,2947,0
+BWEN.US,D,20080318,000000,102,105,102,105,2049,0
+BWEN.US,D,20080319,000000,107,107,103,105,2224,0
+BWEN.US,D,20080320,000000,105,107,102.5,106.9,2550,0
+BWEN.US,D,20080324,000000,107,107.5,103.5,105,1270,0
+BWEN.US,D,20080325,000000,105.5,105.5,103,104,1607,0
+BWEN.US,D,20080326,000000,104,104,100,101,4040,0
+BWEN.US,D,20080327,000000,101,103,99,103,2551,0
+BWEN.US,D,20080328,000000,103,104,102.5,104,908,0
+BWEN.US,D,20080331,000000,104,107,103,105.5,1244,0
+BWEN.US,D,20080401,000000,105.5,105.5,98.5,102.5,2715,0
+BWEN.US,D,20080402,000000,102.5,107.5,100.5,106.8,2363,0
+BWEN.US,D,20080403,000000,105,105,99,102,2630,0
+BWEN.US,D,20080404,000000,101,103,100,101.5,2665,0
+BWEN.US,D,20080407,000000,100.1,101,95.3,98.5,3898,0
+BWEN.US,D,20080408,000000,95,97,92,95.2,2564,0
+BWEN.US,D,20080409,000000,94.5,94.5,90.5,92.5,4800,0
+BWEN.US,D,20080410,000000,93,93,84.6,90,8383,0
+BWEN.US,D,20080411,000000,87.5,100,84,94,9038,0
+BWEN.US,D,20080414,000000,93,99.5,91.5,99,4115,0
+BWEN.US,D,20080415,000000,98.5,100,98.5,99.5,2269,0
+BWEN.US,D,20080416,000000,99.5,102.5,98,102.5,4950,0
+BWEN.US,D,20080417,000000,102,102.5,99,101,1609,0
+BWEN.US,D,20080418,000000,102.5,111.5,102.5,109.5,13563,0
+BWEN.US,D,20080421,000000,110.5,112.5,110,111.5,8858,0
+BWEN.US,D,20080422,000000,111,111.7,110.5,111,6180,0
+BWEN.US,D,20080423,000000,112,115,111,114.3,13044,0
+BWEN.US,D,20080424,000000,114.9,125,113.5,122.5,8109,0
+BWEN.US,D,20080425,000000,121.5,133.8,121.5,130,18269,0
+BWEN.US,D,20080428,000000,133,137,129.9,136,11526,0
+BWEN.US,D,20080429,000000,137,142.5,132.5,142.5,12710,0
+BWEN.US,D,20080430,000000,142.5,142.5,138,142,7999,0
+BWEN.US,D,20080501,000000,142,142,129,140,13435,0
+BWEN.US,D,20080502,000000,141.7,141.7,136,139.5,3531,0
+BWEN.US,D,20080505,000000,140,140,135.5,135.5,2144,0
+BWEN.US,D,20080506,000000,140,140.2,136,139,8017,0
+BWEN.US,D,20080507,000000,144.5,175,144,162,70058,0
+BWEN.US,D,20080508,000000,162,180,157.7,168.5,53737,0
+BWEN.US,D,20080509,000000,172.5,175,168.5,170,16899,0
+BWEN.US,D,20080512,000000,174,177.5,170.1,172,19479,0
+BWEN.US,D,20080513,000000,175,177.5,170.1,172.1,14893,0
+BWEN.US,D,20080514,000000,174.5,175.5,169.5,172.5,16370,0
+BWEN.US,D,20080515,000000,175.5,187,173.5,180.5,69288,0
+BWEN.US,D,20080516,000000,188.5,205,181,204.8,91816,0
+BWEN.US,D,20080519,000000,204.5,242.5,202.5,227,88310,0
+BWEN.US,D,20080520,000000,239.5,276.8,239,260.6,137277,0
+BWEN.US,D,20080521,000000,269.5,278.5,240.5,257.3,109105,0
+BWEN.US,D,20080522,000000,250.5,254.5,213,223.5,80915,0
+BWEN.US,D,20080523,000000,218,218.5,196,213.5,57208,0
+BWEN.US,D,20080527,000000,215.5,226.5,197.5,209,49480,0
+BWEN.US,D,20080528,000000,215,228,199,225,35059,0
+BWEN.US,D,20080529,000000,236.5,249,222,234,53320,0
+BWEN.US,D,20080530,000000,239,257.5,238.5,254,38857,0
+BWEN.US,D,20080602,000000,260,284.5,257.5,283.8,76497,0
+BWEN.US,D,20080603,000000,287.2,290,255,286,75218,0
+BWEN.US,D,20080604,000000,281,283,260.3,270,33965,0
+BWEN.US,D,20080605,000000,270.4,272.5,241,254,38520,0
+BWEN.US,D,20080606,000000,256,270,250,270,30182,0
+BWEN.US,D,20080609,000000,272.5,273,251,263,22168,0
+BWEN.US,D,20080610,000000,255,262,240,242.5,21563,0
+BWEN.US,D,20080611,000000,246,246,216.2,219,37370,0
+BWEN.US,D,20080612,000000,219,237.5,210.5,230,24935,0
+BWEN.US,D,20080613,000000,228,249,228,235,22320,0
+BWEN.US,D,20080616,000000,236.5,236.5,225.1,228,18306,0
+BWEN.US,D,20080617,000000,226.5,227,216,216.5,14911,0
+BWEN.US,D,20080618,000000,216,227.5,210.8,227,15602,0
+BWEN.US,D,20080619,000000,235,247,228,241,23409,0
+BWEN.US,D,20080620,000000,244,255,222.5,252,21243,0
+BWEN.US,D,20080623,000000,250,254,239.5,245,9530,0
+BWEN.US,D,20080624,000000,243.9,243.9,230.5,235.5,6565,0
+BWEN.US,D,20080625,000000,235.5,237.5,220,225,13128,0
+BWEN.US,D,20080626,000000,222.5,226,213.5,216,15738,0
+BWEN.US,D,20080627,000000,212,214,197,206,34857,0
+BWEN.US,D,20080630,000000,205.8,206,181,185,31035,0
+BWEN.US,D,20080701,000000,181.2,183.5,172.5,177,42379,0
+BWEN.US,D,20080702,000000,184.5,200,178.6,182,12882,0
+BWEN.US,D,20080703,000000,182.5,182.5,162.5,175,15050,0
+BWEN.US,D,20080707,000000,173,175.5,156.8,160,12927,0
+BWEN.US,D,20080708,000000,162,169,151.6,167.9,20879,0
+BWEN.US,D,20080709,000000,177.9,195,170.1,179.5,17253,0
+BWEN.US,D,20080710,000000,190,199,180,199,13768,0
+BWEN.US,D,20080711,000000,199.3,199.3,187.5,197.5,8350,0
+BWEN.US,D,20080714,000000,195.7,204,194.1,199,7869,0
+BWEN.US,D,20080715,000000,199,199,184.7,187.5,7733,0
+BWEN.US,D,20080716,000000,204,220,193,220,25715,0
+BWEN.US,D,20080717,000000,216,220,204.6,216,7745,0
+BWEN.US,D,20080718,000000,204.5,212.5,197.7,206.5,7245,0
+BWEN.US,D,20080721,000000,202.5,220,202.5,218,8479,0
+BWEN.US,D,20080722,000000,215.5,215.5,202.5,210,5998,0
+BWEN.US,D,20080723,000000,210,220,208,215,7187,0
+BWEN.US,D,20080724,000000,215.5,215.5,198,198.1,8655,0
+BWEN.US,D,20080725,000000,198,200,190.4,197.3,2485,0
+BWEN.US,D,20080728,000000,199.9,210,199.5,200.1,3978,0
+BWEN.US,D,20080729,000000,207.5,210,201,207.4,3997,0
+BWEN.US,D,20080730,000000,206,213.5,201.5,209.5,3574,0
+BWEN.US,D,20080731,000000,210,210,195,197.2,6801,0
+BWEN.US,D,20080801,000000,198,202.5,191.2,197.5,7899,0
+BWEN.US,D,20080804,000000,196,197.5,185,185,6682,0
+BWEN.US,D,20080805,000000,186,188,165.6,167,13924,0
+BWEN.US,D,20080806,000000,167,178,160,175,8613,0
+BWEN.US,D,20080807,000000,180,183,175,180,5954,0
+BWEN.US,D,20080808,000000,181,187,177.5,178,3570,0
+BWEN.US,D,20080811,000000,187,187,174.5,176,2056,0
+BWEN.US,D,20080812,000000,176.2,180,169.5,169.5,6762,0
+BWEN.US,D,20080813,000000,166.5,180,166.5,170,9085,0
+BWEN.US,D,20080814,000000,171,178,170,170,5925,0
+BWEN.US,D,20080815,000000,171,175,166,166.7,4473,0
+BWEN.US,D,20080818,000000,169,174,167.5,170.5,3646,0
+BWEN.US,D,20080819,000000,170,172.5,167.6,170.5,8243,0
+BWEN.US,D,20080820,000000,174,187,170,185,4788,0
+BWEN.US,D,20080821,000000,187,200,184.9,184.9,12871,0
+BWEN.US,D,20080822,000000,185,190,176.5,176.6,5050,0
+BWEN.US,D,20080825,000000,178.5,198.5,175.5,175.5,5515,0
+BWEN.US,D,20080826,000000,180,184,180,182.5,1866,0
+BWEN.US,D,20080827,000000,184,185.5,181.5,182.5,2053,0
+BWEN.US,D,20080828,000000,184,187.4,182.5,183,3432,0
+BWEN.US,D,20080829,000000,184,185,181.1,185,4402,0
+BWEN.US,D,20080902,000000,185,185,178,182.5,4701,0
+BWEN.US,D,20080903,000000,182,182,178,178.3,2555,0
+BWEN.US,D,20080904,000000,177,179.5,173.5,175,4187,0
+BWEN.US,D,20080905,000000,175.5,178.5,167.5,167.5,4717,0
+BWEN.US,D,20080908,000000,177.5,177.5,165,165,4831,0
+BWEN.US,D,20080909,000000,167.5,167.5,147,150,13691,0
+BWEN.US,D,20080910,000000,155,155,135,148,13929,0
+BWEN.US,D,20080911,000000,146,150,140,142,11481,0
+BWEN.US,D,20080912,000000,147.5,147.5,136,139.5,7136,0
+BWEN.US,D,20080915,000000,133.5,136,120,135,11976,0
+BWEN.US,D,20080916,000000,135,135,101.1,120,15827,0
+BWEN.US,D,20080917,000000,122.5,122.5,102.5,110,11821,0
+BWEN.US,D,20080918,000000,109.5,114,98,101,11274,0
+BWEN.US,D,20080919,000000,115,122,110,114,10939,0
+BWEN.US,D,20080922,000000,110,127,110,116.5,8375,0
+BWEN.US,D,20080923,000000,113,117,113,115,3447,0
+BWEN.US,D,20080924,000000,114.5,122.5,114.5,120,14751,0
+BWEN.US,D,20080925,000000,120,121,109.5,115.5,9888,0
+BWEN.US,D,20080926,000000,114,115,102.5,107.5,11973,0
+BWEN.US,D,20080929,000000,100.5,110,87,91.5,21514,0
+BWEN.US,D,20080930,000000,87,98,84.1,90,8414,0
+BWEN.US,D,20081001,000000,90,95,89,94.5,7685,0
+BWEN.US,D,20081002,000000,95.5,100,85,90,12938,0
+BWEN.US,D,20081003,000000,93,93,84.1,84.1,9723,0
+BWEN.US,D,20081006,000000,82.5,82.5,53,58.9,66888,0
+BWEN.US,D,20081007,000000,60,75,59.5,66,28563,0
+BWEN.US,D,20081008,000000,72,75,60,60.5,19732,0
+BWEN.US,D,20081009,000000,65,69,60,62.1,15558,0
+BWEN.US,D,20081010,000000,57.5,62,47.5,57,21756,0
+BWEN.US,D,20081013,000000,65,72,62.5,70.5,21967,0
+BWEN.US,D,20081014,000000,143.5,144,102,111,139446,0
+BWEN.US,D,20081015,000000,110.5,110.5,98.2,106.7,40822,0
+BWEN.US,D,20081016,000000,107.5,107.5,95,102,22814,0
+BWEN.US,D,20081017,000000,103.5,109,95.1,107,14260,0
+BWEN.US,D,20081020,000000,108,109,100.5,102.5,14248,0
+BWEN.US,D,20081021,000000,102.5,102.5,93,94.5,14762,0
+BWEN.US,D,20081022,000000,93,94.5,85,90,25190,0
+BWEN.US,D,20081023,000000,83,85,80,82.7,26808,0
+BWEN.US,D,20081024,000000,80.1,83,80,82.5,19272,0
+BWEN.US,D,20081027,000000,81,86.5,80.5,86.5,9732,0
+BWEN.US,D,20081028,000000,90,110,81.5,102,16410,0
+BWEN.US,D,20081029,000000,99.7,100,92.5,93.5,22804,0
+BWEN.US,D,20081030,000000,91.5,97,90.1,93,8269,0
+BWEN.US,D,20081031,000000,90,95,90,92.5,8246,0
+BWEN.US,D,20081103,000000,93,103,92,97.5,13782,0
+BWEN.US,D,20081104,000000,105,114.7,103,112.9,26496,0
+BWEN.US,D,20081105,000000,115,115.5,105,110,12647,0
+BWEN.US,D,20081106,000000,110,111,97,99,10258,0
+BWEN.US,D,20081107,000000,110,110,100,100,7470,0
+BWEN.US,D,20081110,000000,104,107.5,91,92.5,13112,0
+BWEN.US,D,20081111,000000,90.1,91,74,75,33521,0
+BWEN.US,D,20081112,000000,71,75.9,69.1,75.5,41475,0
+BWEN.US,D,20081113,000000,75,82.2,73,79.2,17353,0
+BWEN.US,D,20081114,000000,79,81.5,75.1,79,7669,0
+BWEN.US,D,20081117,000000,75.6,78.9,73,75,8235,0
+BWEN.US,D,20081118,000000,74.9,74.9,65,65,16222,0
+BWEN.US,D,20081119,000000,68.5,68.5,57.5,58,20617,0
+BWEN.US,D,20081120,000000,57.5,58,46,48,33590,0
+BWEN.US,D,20081121,000000,49,52.5,42.5,47,16300,0
+BWEN.US,D,20081124,000000,49,59.8,47.5,59,26997,0
+BWEN.US,D,20081125,000000,58,62.5,55,58.3,11242,0
+BWEN.US,D,20081126,000000,60,68.5,52,68,8238,0
+BWEN.US,D,20081128,000000,63,68,63,68,2890,0
+BWEN.US,D,20081201,000000,68.5,68.5,61,63,7609,0
+BWEN.US,D,20081202,000000,61.5,63.5,60,61.5,6028,0
+BWEN.US,D,20081203,000000,60.5,61.5,56.5,59.9,3854,0
+BWEN.US,D,20081204,000000,59.7,59.7,55,57.5,3950,0
+BWEN.US,D,20081205,000000,55,60,52.5,54,9269,0
+BWEN.US,D,20081208,000000,59.5,64.5,54,62,11575,0
+BWEN.US,D,20081209,000000,62,62,55.1,59,5935,0
+BWEN.US,D,20081210,000000,57.5,59.5,55.4,59,10602,0
+BWEN.US,D,20081211,000000,56,59,55,55.1,6256,0
+BWEN.US,D,20081212,000000,54.5,55.1,51.5,55,7919,0
+BWEN.US,D,20081215,000000,52.5,56.5,52.5,53.3,7666,0
+BWEN.US,D,20081216,000000,53,53.3,50.2,52,20478,0
+BWEN.US,D,20081217,000000,50.5,52,50,50.3,13247,0
+BWEN.US,D,20081218,000000,50.3,54,49.7,50.9,16165,0
+BWEN.US,D,20081219,000000,49.5,55,49.5,55,18629,0
+BWEN.US,D,20081222,000000,52.5,56,49,50.2,16198,0
+BWEN.US,D,20081223,000000,50,50.6,48.6,49.5,7914,0
+BWEN.US,D,20081224,000000,48,50.5,47.5,48.5,3363,0
+BWEN.US,D,20081226,000000,48.6,49,48,48.6,2718,0
+BWEN.US,D,20081229,000000,48.5,49.5,46.5,47,6240,0
+BWEN.US,D,20081230,000000,46,47.5,45.1,46,6136,0
+BWEN.US,D,20081231,000000,46,47.5,42.6,45,15062,0
+BWEN.US,D,20090102,000000,42.8,50,42.8,50,6756,0
+BWEN.US,D,20090105,000000,50.1,52.5,49.5,50,20781,0
+BWEN.US,D,20090106,000000,50.1,51.1,49,50,17691,0
+BWEN.US,D,20090107,000000,46.5,50.7,46.5,48,4447,0
+BWEN.US,D,20090108,000000,46.5,50.5,46.5,50,11298,0
+BWEN.US,D,20090109,000000,49.1,50.8,48.5,49.5,14649,0
+BWEN.US,D,20090112,000000,50.8,50.8,47.5,49.5,3464,0
+BWEN.US,D,20090113,000000,49,50,48,49,2768,0
+BWEN.US,D,20090114,000000,49,52.5,46.5,47,5012,0
+BWEN.US,D,20090115,000000,49,49,46,47,3855,0
+BWEN.US,D,20090116,000000,47,52,47,52,37114,0
+BWEN.US,D,20090120,000000,52,52.4,48,51.1,18372,0
+BWEN.US,D,20090121,000000,51.1,54.5,51,51,12873,0
+BWEN.US,D,20090122,000000,50.5,51.5,47,47.5,7172,0
+BWEN.US,D,20090123,000000,47.5,49.9,46,49.4,4839,0
+BWEN.US,D,20090126,000000,50,51.5,47.5,50.9,5748,0
+BWEN.US,D,20090127,000000,50,51.5,49,49.5,2791,0
+BWEN.US,D,20090128,000000,50.5,50.9,49.2,50.5,1631,0
+BWEN.US,D,20090129,000000,49.9,50.5,48,48,2516,0
+BWEN.US,D,20090130,000000,47.5,48.5,47,47.9,3581,0
+BWEN.US,D,20090202,000000,48.5,48.5,46.5,46.6,2643,0
+BWEN.US,D,20090203,000000,46.5,47.5,45,46.5,5897,0
+BWEN.US,D,20090204,000000,45,47,45,45.5,3634,0
+BWEN.US,D,20090205,000000,45.2,45.2,43,43.3,5459,0
+BWEN.US,D,20090206,000000,42.8,47.5,42.6,45.5,5270,0
+BWEN.US,D,20090209,000000,47.5,47.5,45.5,45.9,2255,0
+BWEN.US,D,20090210,000000,44,47.5,44,44.6,2240,0
+BWEN.US,D,20090211,000000,45,47,44.5,47,3643,0
+BWEN.US,D,20090212,000000,45,48,44.5,48,4907,0
+BWEN.US,D,20090213,000000,47,47,44.5,47,1743,0
+BWEN.US,D,20090217,000000,45.5,48.5,43.8,47,11901,0
+BWEN.US,D,20090218,000000,47,49.5,46.5,48,7331,0
+BWEN.US,D,20090219,000000,48,49.5,46.5,48.7,5019,0
+BWEN.US,D,20090220,000000,46.5,49,45,47,5745,0
+BWEN.US,D,20090223,000000,48,48,43.5,46,2175,0
+BWEN.US,D,20090224,000000,43.5,47,43.5,46.4,3086,0
+BWEN.US,D,20090225,000000,44.5,48,43.5,47.4,4140,0
+BWEN.US,D,20090226,000000,46,48,44,44.6,7546,0
+BWEN.US,D,20090227,000000,45,45,43.5,43.5,2289,0
+BWEN.US,D,20090302,000000,43.5,43.6,33.5,39.2,11798,0
+BWEN.US,D,20090303,000000,36.6,39.3,30,30,6689,0
+BWEN.US,D,20090304,000000,33,37.9,30.1,35.7,5292,0
+BWEN.US,D,20090305,000000,36,36,30,30.1,3955,0
+BWEN.US,D,20090306,000000,30,33.5,30,32.4,2657,0
+BWEN.US,D,20090309,000000,30.3,37.5,28,29,9956,0
+BWEN.US,D,20090310,000000,34,34,28.5,30,3542,0
+BWEN.US,D,20090311,000000,30,32.5,30,31,2227,0
+BWEN.US,D,20090312,000000,31,32,30,31.5,9790,0
+BWEN.US,D,20090313,000000,32,32.5,29,30,7783,0
+BWEN.US,D,20090316,000000,30,30,28,28.2,3585,0
+BWEN.US,D,20090317,000000,29.9,29.9,26,26.5,6190,0
+BWEN.US,D,20090318,000000,27,36.5,26,35.5,18794,0
+BWEN.US,D,20090319,000000,35,46.5,35,42.5,16821,0
+BWEN.US,D,20090320,000000,43,47.5,36.5,39.5,8094,0
+BWEN.US,D,20090323,000000,39,44.5,38.5,43.5,4562,0
+BWEN.US,D,20090324,000000,41.5,44.5,41.5,44,3266,0
+BWEN.US,D,20090325,000000,44.5,45,42.5,42.6,3926,0
+BWEN.US,D,20090326,000000,42.5,49.5,42.1,48,12052,0
+BWEN.US,D,20090327,000000,48,50,45,48.9,4724,0
+BWEN.US,D,20090330,000000,48,48.5,42.5,44.5,5678,0
+BWEN.US,D,20090331,000000,48,48,43,45,4338,0
+BWEN.US,D,20090401,000000,44,48.5,43.2,44.5,2515,0
+BWEN.US,D,20090402,000000,45,46,43.5,43.5,4930,0
+BWEN.US,D,20090403,000000,43,45,43,44.4,2095,0
+BWEN.US,D,20090406,000000,45,45,43.7,44.5,2065,0
+BWEN.US,D,20090407,000000,43.5,44,40.5,42,4942,0
+BWEN.US,D,20090408,000000,44.5,52.5,44.5,52,23810,0
+BWEN.US,D,20090409,000000,53.1,65,53.1,61.5,22549,0
+BWEN.US,D,20090413,000000,55,64.9,53,64.8,10033,0
+BWEN.US,D,20090414,000000,65,71.7,65,70,23487,0
+BWEN.US,D,20090415,000000,70,86.7,68,71.2,35546,0
+BWEN.US,D,20090416,000000,73.7,80,73.7,78.2,16186,0
+BWEN.US,D,20090417,000000,80.9,88,73.5,83.2,18582,0
+BWEN.US,D,20090420,000000,83,83,74.8,78.4,12255,0
+BWEN.US,D,20090421,000000,74.7,79.6,68.5,77.4,8007,0
+BWEN.US,D,20090422,000000,79.5,92,75.1,83.8,28225,0
+BWEN.US,D,20090423,000000,87.7,87.7,82.3,85.1,11215,0
+BWEN.US,D,20090424,000000,86.9,87.5,80,83,10134,0
+BWEN.US,D,20090427,000000,83,84,70.1,73.5,16844,0
+BWEN.US,D,20090428,000000,72.2,81.8,70.5,77,10860,0
+BWEN.US,D,20090429,000000,79.4,79.5,76,77.8,5221,0
+BWEN.US,D,20090430,000000,79,80.5,73.5,74.3,8952,0
+BWEN.US,D,20090501,000000,73.3,78.4,71.5,74.5,6614,0
+BWEN.US,D,20090504,000000,75,82.7,75,80.1,18879,0
+BWEN.US,D,20090505,000000,80,85,72.9,77.6,27628,0
+BWEN.US,D,20090506,000000,79.7,81.6,75.3,78.2,14088,0
+BWEN.US,D,20090507,000000,79.9,80,75.1,76.2,6449,0
+BWEN.US,D,20090508,000000,77,78.5,75,76.5,6032,0
+BWEN.US,D,20090511,000000,76.8,79.8,74.5,79.8,8677,0
+BWEN.US,D,20090512,000000,79.3,79.3,72.1,76.3,13398,0
+BWEN.US,D,20090513,000000,72.7,76.3,70,70.1,13953,0
+BWEN.US,D,20090514,000000,70,73.8,67.5,73.7,17002,0
+BWEN.US,D,20090515,000000,74.9,78.9,71,76.7,14965,0
+BWEN.US,D,20090518,000000,79.1,79.2,75,76.7,5947,0
+BWEN.US,D,20090519,000000,75.6,94.5,75.6,91.1,51560,0
+BWEN.US,D,20090520,000000,90.9,110.6,90.5,94.9,81815,0
+BWEN.US,D,20090521,000000,94,105,85.3,94.3,37205,0
+BWEN.US,D,20090522,000000,97.6,100,89.1,91.4,12077,0
+BWEN.US,D,20090526,000000,89.2,98.3,87.6,92.5,12997,0
+BWEN.US,D,20090527,000000,90,99.3,88.8,92.3,22317,0
+BWEN.US,D,20090528,000000,92.2,92.5,89.1,91.5,10526,0
+BWEN.US,D,20090529,000000,94.4,94.5,89.8,90.2,8352,0
+BWEN.US,D,20090601,000000,95.9,97,94,94.6,12189,0
+BWEN.US,D,20090602,000000,94.9,95.2,92.5,94.5,9968,0
+BWEN.US,D,20090603,000000,95,95,88,90.9,15466,0
+BWEN.US,D,20090604,000000,93.5,94.8,91,92.9,7906,0
+BWEN.US,D,20090605,000000,93.2,94,88.5,92.2,12116,0
+BWEN.US,D,20090608,000000,90.1,92,89,90.9,5113,0
+BWEN.US,D,20090609,000000,92,96.9,89,93,19025,0
+BWEN.US,D,20090610,000000,93.1,94.6,91.1,93.4,14268,0
+BWEN.US,D,20090611,000000,93.4,104.2,92.3,101.1,31417,0
+BWEN.US,D,20090612,000000,101.4,106,101.1,104.2,34893,0
+BWEN.US,D,20090615,000000,105,105,88.5,90,36270,0
+BWEN.US,D,20090616,000000,91.3,92,81.3,85.2,23555,0
+BWEN.US,D,20090617,000000,85.2,89.8,79.6,89.4,19754,0
+BWEN.US,D,20090618,000000,90.3,90.3,80.6,81.9,17402,0
+BWEN.US,D,20090619,000000,82.4,85.6,79.7,82.3,39879,0
+BWEN.US,D,20090622,000000,81.5,83,73.7,74.6,22420,0
+BWEN.US,D,20090623,000000,76.1,76.1,71.1,74.8,19669,0
+BWEN.US,D,20090624,000000,76.3,82.7,75,78.9,21421,0
+BWEN.US,D,20090625,000000,79,82.5,75,82.3,21495,0
+BWEN.US,D,20090626,000000,84.4,114.5,84.4,109.8,765521,0
+BWEN.US,D,20090629,000000,105,107.9,98.5,107.2,313336,0
+BWEN.US,D,20090630,000000,107.6,114,104.5,113.2,59474,0
+BWEN.US,D,20090701,000000,113.5,116.4,108.4,114.1,43883,0
+BWEN.US,D,20090702,000000,113.5,115.5,108,113.2,40595,0
+BWEN.US,D,20090706,000000,112.2,120.5,108.5,120.2,44612,0
+BWEN.US,D,20090707,000000,124.7,124.9,112.9,115,36664,0
+BWEN.US,D,20090708,000000,114.6,114.6,105.5,109.2,38941,0
+BWEN.US,D,20090709,000000,108.7,109.3,106,106.5,20873,0
+BWEN.US,D,20090710,000000,106,110,101.8,108.5,17823,0
+BWEN.US,D,20090713,000000,112,112.5,106.5,111.9,10554,0
+BWEN.US,D,20090714,000000,112.4,113.6,110,113,8869,0
+BWEN.US,D,20090715,000000,113.5,115.4,110.1,115.4,16438,0
+BWEN.US,D,20090716,000000,114.5,115,111.6,114.8,11300,0
+BWEN.US,D,20090717,000000,114,114.7,108.2,108.8,15883,0
+BWEN.US,D,20090720,000000,109.6,109.9,107.4,109.6,15938,0
+BWEN.US,D,20090721,000000,110,110,104.6,104.6,18437,0
+BWEN.US,D,20090722,000000,104.7,109,101.6,102.8,15734,0
+BWEN.US,D,20090723,000000,102.4,104,100.6,104,22048,0
+BWEN.US,D,20090724,000000,102.7,107.4,97,101.3,38889,0
+BWEN.US,D,20090727,000000,100.6,101.2,97.5,99.9,9470,0
+BWEN.US,D,20090728,000000,97.8,99,97.5,98.8,12729,0
+BWEN.US,D,20090729,000000,97.6,101.9,97.5,99.9,17943,0
+BWEN.US,D,20090730,000000,100.7,106.4,99.7,104.2,34217,0
+BWEN.US,D,20090731,000000,103,107.2,102,106,13772,0
+BWEN.US,D,20090803,000000,105.5,106.2,100.1,102.9,19192,0
+BWEN.US,D,20090804,000000,101,105.2,100.3,103.3,14389,0
+BWEN.US,D,20090805,000000,103,104,100.1,101.4,10410,0
+BWEN.US,D,20090806,000000,100.8,103.3,95.5,95.9,14591,0
+BWEN.US,D,20090807,000000,97.6,100,97,99.5,8909,0
+BWEN.US,D,20090810,000000,98.6,99,96.2,96.3,6831,0
+BWEN.US,D,20090811,000000,95.6,97.3,84.6,87.2,33540,0
+BWEN.US,D,20090812,000000,89.4,96,87.5,92.5,10500,0
+BWEN.US,D,20090813,000000,92.7,94.9,90,93,8263,0
+BWEN.US,D,20090814,000000,92.6,93,85,85.6,20405,0
+BWEN.US,D,20090817,000000,82.6,82.6,77,77.9,23049,0
+BWEN.US,D,20090818,000000,78.7,87.8,78.7,83.1,17667,0
+BWEN.US,D,20090819,000000,83,87.5,82.5,85.9,6026,0
+BWEN.US,D,20090820,000000,86,86.6,85,86.1,3783,0
+BWEN.US,D,20090821,000000,87.8,87.8,83.3,85.4,16229,0
+BWEN.US,D,20090824,000000,85.2,85.4,82.5,83.1,10674,0
+BWEN.US,D,20090825,000000,83.3,83.5,78.5,79.3,16406,0
+BWEN.US,D,20090826,000000,79.4,81,78.4,79.2,8204,0
+BWEN.US,D,20090827,000000,79.2,79.2,75.8,78.5,12608,0
+BWEN.US,D,20090828,000000,79.2,79.2,76.6,76.9,9802,0
+BWEN.US,D,20090831,000000,76.2,76.9,75,75.6,19042,0
+BWEN.US,D,20090901,000000,75,79,75,76.5,19064,0
+BWEN.US,D,20090902,000000,75.6,78.9,75.6,77,11232,0
+BWEN.US,D,20090903,000000,77.4,79.1,71.8,73.2,21483,0
+BWEN.US,D,20090904,000000,72.7,76.9,72.2,76.4,15125,0
+BWEN.US,D,20090908,000000,77.3,79.2,76.4,78.6,16355,0
+BWEN.US,D,20090909,000000,79.7,83.5,78.7,81.7,16794,0
+BWEN.US,D,20090910,000000,81.4,84,80.5,83.9,9675,0
+BWEN.US,D,20090911,000000,84.2,84.5,80,80.3,14613,0
+BWEN.US,D,20090914,000000,80,82,77.5,81,8497,0
+BWEN.US,D,20090915,000000,81,82.6,79.7,80.3,10471,0
+BWEN.US,D,20090916,000000,80.2,80.8,79,79.4,11689,0
+BWEN.US,D,20090917,000000,79.4,80,78,78.8,8805,0
+BWEN.US,D,20090918,000000,79,87.2,77.8,86.3,59077,0
+BWEN.US,D,20090921,000000,84.6,87.3,80.5,85.6,17856,0
+BWEN.US,D,20090922,000000,85.9,86.8,84.3,84.9,20063,0
+BWEN.US,D,20090923,000000,84.8,87.5,83.9,86.3,20822,0
+BWEN.US,D,20090924,000000,86.2,87.5,79.8,82.4,15522,0
+BWEN.US,D,20090925,000000,81.9,84.5,80.1,83.9,12479,0
+BWEN.US,D,20090928,000000,84.1,84.1,80.2,80.8,18208,0
+BWEN.US,D,20090929,000000,81.5,82.9,79.8,81.1,10598,0
+BWEN.US,D,20090930,000000,80.9,81.6,77.6,78.9,11966,0
+BWEN.US,D,20091001,000000,79,80,73.9,73.9,16244,0
+BWEN.US,D,20091002,000000,72.9,73.9,70,72,13636,0
+BWEN.US,D,20091005,000000,72.3,74,72,72.8,11799,0
+BWEN.US,D,20091006,000000,73,76.5,72.8,75.8,8762,0
+BWEN.US,D,20091007,000000,75.9,79.9,75.4,76.1,6269,0
+BWEN.US,D,20091008,000000,76.5,78.2,75.8,76.7,7984,0
+BWEN.US,D,20091009,000000,76.9,76.9,73.9,75,5970,0
+BWEN.US,D,20091012,000000,75,75,72.7,73.3,7244,0
+BWEN.US,D,20091013,000000,73,74.6,71.5,71.8,9010,0
+BWEN.US,D,20091014,000000,72.7,73,71.5,72.8,7601,0
+BWEN.US,D,20091015,000000,72.5,74,71.5,71.6,7861,0
+BWEN.US,D,20091016,000000,71.3,74.6,70.2,72.9,22588,0
+BWEN.US,D,20091019,000000,73.5,74.9,72.6,73.1,9655,0
+BWEN.US,D,20091020,000000,73.6,73.8,71.3,71.5,9091,0
+BWEN.US,D,20091021,000000,71.7,72.5,70,70.2,18287,0
+BWEN.US,D,20091022,000000,70.5,70.5,66.7,68.4,17894,0
+BWEN.US,D,20091023,000000,68.4,69.9,65,65.2,21510,0
+BWEN.US,D,20091026,000000,65,69.5,62.4,62.5,24615,0
+BWEN.US,D,20091027,000000,62.5,62.9,60,60.3,15005,0
+BWEN.US,D,20091028,000000,60.5,60.8,54.3,54.3,30938,0
+BWEN.US,D,20091029,000000,59.9,64.2,56.8,61.3,21233,0
+BWEN.US,D,20091030,000000,61,64.7,56.9,58.4,19142,0
+BWEN.US,D,20091102,000000,59,62.8,52.8,55.6,18685,0
+BWEN.US,D,20091103,000000,55,55.2,50.1,53.4,19136,0
+BWEN.US,D,20091104,000000,53.9,56.9,53.9,56.3,13071,0
+BWEN.US,D,20091105,000000,56.8,58.5,55.5,58.1,9786,0
+BWEN.US,D,20091106,000000,57.1,58.3,56,57.2,7744,0
+BWEN.US,D,20091109,000000,57.1,59,57,58.7,6666,0
+BWEN.US,D,20091110,000000,57.1,58.1,55,55.8,8618,0
+BWEN.US,D,20091111,000000,56.5,57,56.2,56.5,4885,0
+BWEN.US,D,20091112,000000,56.2,58,55.2,55.6,7898,0
+BWEN.US,D,20091113,000000,55.5,56.8,55.1,55.6,9766,0
+BWEN.US,D,20091116,000000,56.4,62.7,55,62.3,21497,0
+BWEN.US,D,20091117,000000,61.8,65,61.8,64.4,21190,0
+BWEN.US,D,20091118,000000,65,65.2,62.7,65.2,17912,0
+BWEN.US,D,20091119,000000,64.2,72.3,62.7,70.6,36109,0
+BWEN.US,D,20091120,000000,69.9,72,66.5,70.5,24042,0
+BWEN.US,D,20091123,000000,71,72.5,70.5,72,14591,0
+BWEN.US,D,20091124,000000,72.1,72.1,70,72.1,12700,0
+BWEN.US,D,20091125,000000,72.3,72.5,70.3,71.6,5402,0
+BWEN.US,D,20091127,000000,67.3,71.5,63.9,67.5,14873,0
+BWEN.US,D,20091130,000000,67,72,64.2,71.5,81955,0
+BWEN.US,D,20091201,000000,72.5,75,65.9,73,21228,0
+BWEN.US,D,20091202,000000,73.3,76.3,71,74.2,24352,0
+BWEN.US,D,20091203,000000,74.9,77,72.5,74,17727,0
+BWEN.US,D,20091204,000000,75.8,79.9,75.8,79.9,20429,0
+BWEN.US,D,20091207,000000,80,81.1,77,81.1,16362,0
+BWEN.US,D,20091208,000000,80.6,84.3,78.9,81.4,30525,0
+BWEN.US,D,20091209,000000,80.6,83.7,76.4,83.6,38538,0
+BWEN.US,D,20091210,000000,83.8,84.9,81.4,81.7,24710,0
+BWEN.US,D,20091211,000000,80.9,84.7,78.5,84.2,16965,0
+BWEN.US,D,20091214,000000,84.3,84.6,82.3,84.1,11482,0
+BWEN.US,D,20091215,000000,84.1,86.4,82.8,84.9,14154,0
+BWEN.US,D,20091216,000000,85.9,87,84.9,85.9,17788,0
+BWEN.US,D,20091217,000000,85,87,80,86.3,16833,0
+BWEN.US,D,20091218,000000,87,88,84.2,87.9,45383,0
+BWEN.US,D,20091221,000000,88.2,92.9,84,92.5,25973,0
+BWEN.US,D,20091222,000000,92.6,94.4,92.6,94,13960,0
+BWEN.US,D,20091223,000000,94.1,99.2,93.3,98.5,22730,0
+BWEN.US,D,20091224,000000,98.8,99.2,96.7,97.4,6369,0
+BWEN.US,D,20091228,000000,97.4,97.4,87.1,87.7,38885,0
+BWEN.US,D,20091229,000000,88.1,89.3,81.8,81.8,19067,0
+BWEN.US,D,20091230,000000,82,84.3,79.6,82.4,33007,0
+BWEN.US,D,20091231,000000,82.2,82.6,80.6,80.9,10072,0
+BWEN.US,D,20100104,000000,81.9,84.7,79.8,81.2,20793,0
+BWEN.US,D,20100105,000000,81.2,81.7,77.3,78.1,15292,0
+BWEN.US,D,20100106,000000,75.4,76.9,69.5,70.5,43119,0
+BWEN.US,D,20100107,000000,70.6,76.8,70.6,74.3,30142,0
+BWEN.US,D,20100108,000000,74.2,77.5,73,73.4,27517,0
+BWEN.US,D,20100111,000000,73.7,74.3,70.6,71.9,22803,0
+BWEN.US,D,20100112,000000,70.8,71.8,69.1,71,24331,0
+BWEN.US,D,20100113,000000,71.6,72.5,69.8,70.1,29601,0
+BWEN.US,D,20100114,000000,67.9,70,63.4,63.7,107714,0
+BWEN.US,D,20100115,000000,59.1,62.7,58,58.7,813293,0
+BWEN.US,D,20100119,000000,59,61,58.3,58.9,128350,0
+BWEN.US,D,20100120,000000,59,59.8,57.6,58.3,74665,0
+BWEN.US,D,20100121,000000,58.5,59.5,56.7,57.1,49729,0
+BWEN.US,D,20100122,000000,57,58.1,54.1,54.6,85939,0
+BWEN.US,D,20100125,000000,55.5,57,51.8,56.4,98646,0
+BWEN.US,D,20100126,000000,56,56.4,53.8,54.1,34115,0
+BWEN.US,D,20100127,000000,54.2,59.2,53.8,59,123804,0
+BWEN.US,D,20100128,000000,60.3,61.5,57.7,59.3,100975,0
+BWEN.US,D,20100129,000000,59.7,59.8,56.8,56.9,80262,0
+BWEN.US,D,20100201,000000,57.1,59.8,57,59.1,67174,0
+BWEN.US,D,20100202,000000,59,60.3,58.2,58.8,90281,0
+BWEN.US,D,20100203,000000,59.5,59.8,55.9,57.5,74168,0
+BWEN.US,D,20100204,000000,56.7,58,54.5,54.7,51752,0
+BWEN.US,D,20100205,000000,54.3,54.3,48,50.9,81869,0
+BWEN.US,D,20100208,000000,51.1,54.9,51,53,30155,0
+BWEN.US,D,20100209,000000,53.9,53.9,50,50.3,32784,0
+BWEN.US,D,20100210,000000,49.9,53.1,49.7,53.1,31154,0
+BWEN.US,D,20100211,000000,52.7,53.1,51.6,52.7,34812,0
+BWEN.US,D,20100212,000000,51.9,52.9,50,52.9,50342,0
+BWEN.US,D,20100216,000000,53,53,50,50.8,49054,0
+BWEN.US,D,20100217,000000,51.1,51.8,50.5,51.5,20574,0
+BWEN.US,D,20100218,000000,51.6,51.6,50,51,26865,0
+BWEN.US,D,20100219,000000,51,51,49.9,50.2,24478,0
+BWEN.US,D,20100222,000000,50.2,50.9,48.6,48.7,25568,0
+BWEN.US,D,20100223,000000,48.7,50.4,48.3,49.5,25494,0
+BWEN.US,D,20100224,000000,49.9,50.5,49.7,50.4,36124,0
+BWEN.US,D,20100225,000000,49.7,50,49,49.8,43778,0
+BWEN.US,D,20100226,000000,49.9,49.9,49,49.5,29683,0
+BWEN.US,D,20100301,000000,49.9,50.4,48.3,48.7,29575,0
+BWEN.US,D,20100302,000000,48.9,50,48.5,49.2,32551,0
+BWEN.US,D,20100303,000000,49.4,51.3,49.1,49.7,48756,0
+BWEN.US,D,20100304,000000,49.9,51,49.9,50.9,21191,0
+BWEN.US,D,20100305,000000,51.4,52.7,50.1,52.4,52654,0
+BWEN.US,D,20100308,000000,52.4,53.2,49.7,51.1,45575,0
+BWEN.US,D,20100309,000000,53,55.9,52.5,54.4,103397,0
+BWEN.US,D,20100310,000000,54.9,55.5,52.8,53.9,50095,0
+BWEN.US,D,20100311,000000,54,57.1,53,56.8,91674,0
+BWEN.US,D,20100312,000000,55,55.8,44.4,44.7,782543,0
+BWEN.US,D,20100315,000000,45.2,45.4,40.9,41.1,373480,0
+BWEN.US,D,20100316,000000,42.2,42.8,41.4,42.2,111397,0
+BWEN.US,D,20100317,000000,42.5,42.9,41.3,41.3,97319,0
+BWEN.US,D,20100318,000000,41.5,41.7,40.5,41.1,73624,0
+BWEN.US,D,20100319,000000,41.5,42.7,41.5,42.7,101276,0
+BWEN.US,D,20100322,000000,42.1,43.1,41.5,42.9,72066,0
+BWEN.US,D,20100323,000000,43,46,43,45.6,134992,0
+BWEN.US,D,20100324,000000,45.7,46.5,44.7,46.2,59881,0
+BWEN.US,D,20100325,000000,46,46.5,44.9,45.3,73638,0
+BWEN.US,D,20100326,000000,45.3,47.2,43.1,46.4,101486,0
+BWEN.US,D,20100329,000000,47.3,48,45,46.2,100843,0
+BWEN.US,D,20100330,000000,46.4,46.9,44.6,45.4,274788,0
+BWEN.US,D,20100331,000000,45.1,45.7,44.5,44.7,51424,0
+BWEN.US,D,20100401,000000,44.9,45.7,44.7,45.3,30687,0
+BWEN.US,D,20100405,000000,45,45.5,44.7,45,38913,0
+BWEN.US,D,20100406,000000,45.2,45.3,44.1,44.6,31661,0
+BWEN.US,D,20100407,000000,44.8,45,43.3,43.5,50423,0
+BWEN.US,D,20100408,000000,43.2,43.7,43,43.6,27495,0
+BWEN.US,D,20100409,000000,43.6,43.9,42.5,43.4,37284,0
+BWEN.US,D,20100412,000000,43.7,43.9,42.6,43,29090,0
+BWEN.US,D,20100413,000000,43.3,43.9,43,43.5,48533,0
+BWEN.US,D,20100414,000000,44,44,42.7,43.4,36572,0
+BWEN.US,D,20100415,000000,43.2,43.7,42.7,43.4,43807,0
+BWEN.US,D,20100416,000000,43.6,43.8,41.9,42.4,46993,0
+BWEN.US,D,20100419,000000,41.8,42.3,41.1,41.4,33496,0
+BWEN.US,D,20100420,000000,41.2,42.1,40.3,41.3,36521,0
+BWEN.US,D,20100421,000000,41.3,43.2,41.2,42.4,26183,0
+BWEN.US,D,20100422,000000,41.7,42.3,41.1,42.2,24609,0
+BWEN.US,D,20100423,000000,42.1,42.2,41.5,41.8,20869,0
+BWEN.US,D,20100426,000000,41.8,42.2,41,41.1,27259,0
+BWEN.US,D,20100427,000000,41,41.1,39.7,40.1,47782,0
+BWEN.US,D,20100428,000000,41,43.6,39.1,40.4,124923,0
+BWEN.US,D,20100429,000000,41,41.8,40.4,40.9,44482,0
+BWEN.US,D,20100430,000000,41,41.2,39.6,39.7,39042,0
+BWEN.US,D,20100503,000000,40,40.4,39.4,39.9,27850,0
+BWEN.US,D,20100504,000000,40,40.2,37.8,38,48207,0
+BWEN.US,D,20100505,000000,37.6,38.6,35.2,37.7,44747,0
+BWEN.US,D,20100506,000000,37.5,38.3,30,34.2,57727,0
+BWEN.US,D,20100507,000000,34.3,34.3,30.5,31.9,80542,0
+BWEN.US,D,20100510,000000,34.2,34.9,30.2,31.1,85492,0
+BWEN.US,D,20100511,000000,31.1,34.3,30.3,33.9,83002,0
+BWEN.US,D,20100512,000000,34,35.9,33.9,35.9,43689,0
+BWEN.US,D,20100513,000000,35.9,36.2,34.6,34.9,39890,0
+BWEN.US,D,20100514,000000,34.7,35.1,33.2,33.6,19793,0
+BWEN.US,D,20100517,000000,33.9,34.9,31.5,32.3,27454,0
+BWEN.US,D,20100518,000000,32.9,33,30.2,30.2,52225,0
+BWEN.US,D,20100519,000000,30.1,30.7,28,28.8,114192,0
+BWEN.US,D,20100520,000000,28.1,29,27,27.5,135120,0
+BWEN.US,D,20100521,000000,26.9,30.1,26.9,29.6,94893,0
+BWEN.US,D,20100524,000000,31.7,31.7,27.3,27.3,72136,0
+BWEN.US,D,20100525,000000,25.9,26.2,23.1,23.4,299605,0
+BWEN.US,D,20100526,000000,24.4,25.2,22.3,22.9,187754,0
+BWEN.US,D,20100527,000000,23.8,24.4,22.9,23.4,138563,0
+BWEN.US,D,20100528,000000,23.4,23.7,21.7,22.1,230195,0
+BWEN.US,D,20100601,000000,22.5,24.2,21.5,22.2,136781,0
+BWEN.US,D,20100602,000000,22.5,25.6,22.4,25.6,131245,0
+BWEN.US,D,20100603,000000,25.5,25.5,23,25.2,164885,0
+BWEN.US,D,20100604,000000,24.7,25.9,23.5,25.7,124572,0
+BWEN.US,D,20100607,000000,26.1,27.5,23.7,23.8,80207,0
+BWEN.US,D,20100608,000000,23.9,25,22.9,23.5,46868,0
+BWEN.US,D,20100609,000000,24,24.6,22.6,22.9,54931,0
+BWEN.US,D,20100610,000000,23.3,24.1,22.8,23.5,78685,0
+BWEN.US,D,20100611,000000,23.3,24.1,23,23.4,41692,0
+BWEN.US,D,20100614,000000,23.7,24.7,23.4,24.3,71121,0
+BWEN.US,D,20100615,000000,24.3,26.1,23.5,25.4,98984,0
+BWEN.US,D,20100616,000000,25,28.2,24.7,27.2,145783,0
+BWEN.US,D,20100617,000000,27.6,28.1,25.1,25.7,125198,0
+BWEN.US,D,20100618,000000,25.7,26.8,25,26.8,132378,0
+BWEN.US,D,20100621,000000,26.9,27.8,25.8,26.3,82185,0
+BWEN.US,D,20100622,000000,26.3,26.3,23.7,24,207327,0
+BWEN.US,D,20100623,000000,24.1,24.4,23,23.4,99002,0
+BWEN.US,D,20100624,000000,23.3,23.9,22.8,22.9,147018,0
+BWEN.US,D,20100625,000000,23,24.2,22.7,23.2,1062539,0
+BWEN.US,D,20100628,000000,23.1,24.4,22.9,24,190430,0
+BWEN.US,D,20100629,000000,23.4,25.5,22.8,24.9,515698,0
+BWEN.US,D,20100630,000000,24.9,30.5,24.9,28,376393,0
+BWEN.US,D,20100701,000000,27.8,29.3,26.8,28.4,211983,0
+BWEN.US,D,20100702,000000,28.7,28.7,27.5,27.9,94233,0
+BWEN.US,D,20100706,000000,30,38.3,30,32.3,519316,0
+BWEN.US,D,20100707,000000,32.3,33.9,30.2,33.8,201850,0
+BWEN.US,D,20100708,000000,34.3,34.4,31.3,32.5,143002,0
+BWEN.US,D,20100709,000000,32.3,33.2,31.2,33.2,92800,0
+BWEN.US,D,20100712,000000,33,34.3,31.5,31.6,78887,0
+BWEN.US,D,20100713,000000,32,32.9,31.1,32.5,91294,0
+BWEN.US,D,20100714,000000,32.3,34,31.7,33,80207,0
+BWEN.US,D,20100715,000000,34.1,34.3,31.5,31.8,98220,0
+BWEN.US,D,20100716,000000,31.7,32,29,29,103929,0
+BWEN.US,D,20100719,000000,29.1,30.7,28.2,30.1,76495,0
+BWEN.US,D,20100720,000000,29.6,30.3,28.8,29.9,60018,0
+BWEN.US,D,20100721,000000,30.1,30.3,28,28.2,97847,0
+BWEN.US,D,20100722,000000,28.6,29.7,28.3,29.7,75364,0
+BWEN.US,D,20100723,000000,29.5,31,28.9,30.4,57950,0
+BWEN.US,D,20100726,000000,30.6,31.8,29.8,30.8,64646,0
+BWEN.US,D,20100727,000000,31.2,31.6,30.3,30.9,44601,0
+BWEN.US,D,20100728,000000,30.7,31,28.6,29.6,54293,0
+BWEN.US,D,20100729,000000,29.7,29.8,28.2,29.4,55483,0
+BWEN.US,D,20100730,000000,29.1,30.2,28.4,29.8,85779,0
+BWEN.US,D,20100802,000000,29.9,30.4,28.6,28.9,64456,0
+BWEN.US,D,20100803,000000,28.7,29.7,28,28.6,48756,0
+BWEN.US,D,20100804,000000,28.7,29.3,28.3,29.1,30457,0
+BWEN.US,D,20100805,000000,28.9,29.2,28.5,28.6,34643,0
+BWEN.US,D,20100806,000000,28.3,28.9,28,28.5,46903,0
+BWEN.US,D,20100809,000000,27.5,27.9,24,25,184697,0
+BWEN.US,D,20100810,000000,24.8,25.5,24.1,24.5,83010,0
+BWEN.US,D,20100811,000000,24,24,22,22.1,104898,0
+BWEN.US,D,20100812,000000,22.1,22.1,20.2,20.6,159259,0
+BWEN.US,D,20100813,000000,20.4,21.5,20.2,20.6,87557,0
+BWEN.US,D,20100816,000000,20.8,21.2,19.2,19.9,76901,0
+BWEN.US,D,20100817,000000,20,21.2,19.6,20.7,84752,0
+BWEN.US,D,20100818,000000,20.9,21,19.2,19.6,89365,0
+BWEN.US,D,20100819,000000,19.6,19.6,17.7,18.1,205776,0
+BWEN.US,D,20100820,000000,18,18.2,16.1,17.3,137204,0
+BWEN.US,D,20100823,000000,17.8,18.4,16.7,16.8,79945,0
+BWEN.US,D,20100824,000000,16.5,16.5,15.4,15.5,124682,0
+BWEN.US,D,20100825,000000,15.3,16.5,15.3,16.1,101360,0
+BWEN.US,D,20100826,000000,16.2,17,15.7,16,89718,0
+BWEN.US,D,20100827,000000,16.3,16.5,15.6,16.1,82614,0
+BWEN.US,D,20100830,000000,16.2,16.5,16,16.2,47581,0
+BWEN.US,D,20100831,000000,16.3,17.4,16.1,16.7,69581,0
+BWEN.US,D,20100901,000000,17.4,18,16.9,17.6,55303,0
+BWEN.US,D,20100902,000000,17.6,18.1,17.5,17.6,52478,0
+BWEN.US,D,20100903,000000,18,18.3,17.5,18,54989,0
+BWEN.US,D,20100907,000000,17.8,18,17,17.2,48558,0
+BWEN.US,D,20100908,000000,17.3,17.6,17.1,17.2,32607,0
+BWEN.US,D,20100909,000000,17.4,17.8,17.2,17.3,26248,0
+BWEN.US,D,20100910,000000,17.7,17.9,17.4,17.5,28193,0
+BWEN.US,D,20100913,000000,17.8,17.9,17.5,17.5,36022,0
+BWEN.US,D,20100914,000000,17.3,17.6,16.6,16.7,53428,0
+BWEN.US,D,20100915,000000,16.5,16.5,16,16.2,45708,0
+BWEN.US,D,20100916,000000,16.1,16.3,15.5,15.6,76756,0
+BWEN.US,D,20100917,000000,15.9,16.8,15.7,15.7,123699,0
+BWEN.US,D,20100920,000000,15.9,16.5,15.4,16,105980,0
+BWEN.US,D,20100921,000000,16,16.5,15.3,15.7,67377,0
+BWEN.US,D,20100922,000000,15.7,15.9,15.3,15.3,41959,0
+BWEN.US,D,20100923,000000,15.2,15.9,15.1,15.5,94799,0
+BWEN.US,D,20100924,000000,15.8,16.3,15.3,15.6,90028,0
+BWEN.US,D,20100927,000000,15.8,16,14.6,14.7,163919,0
+BWEN.US,D,20100928,000000,14.4,19.2,14.2,18.7,603848,0
+BWEN.US,D,20100929,000000,19.1,20.6,17.5,19,775720,0
+BWEN.US,D,20100930,000000,19.3,19.5,17.7,18.7,182298,0
+BWEN.US,D,20101001,000000,19,20.4,18.1,19.9,200500,0
+BWEN.US,D,20101004,000000,19.8,19.8,18.7,18.7,74215,0
+BWEN.US,D,20101005,000000,18.9,21.1,18.9,20.1,190674,0
+BWEN.US,D,20101006,000000,20.2,23.1,20.2,22.1,245445,0
+BWEN.US,D,20101007,000000,22.8,24,21.4,22.5,197260,0
+BWEN.US,D,20101008,000000,22.4,22.4,21.7,22.2,55063,0
+BWEN.US,D,20101011,000000,22.1,22.5,21,21.2,63131,0
+BWEN.US,D,20101012,000000,21.3,22.4,21.3,22.2,106376,0
+BWEN.US,D,20101013,000000,22.4,23.2,21.9,22.2,85676,0
+BWEN.US,D,20101014,000000,22.3,22.9,21.2,22,82218,0
+BWEN.US,D,20101015,000000,22.3,22.4,21.5,22.2,69433,0
+BWEN.US,D,20101018,000000,22.2,22.3,21.6,22.2,41763,0
+BWEN.US,D,20101019,000000,22.6,22.8,20.2,20.4,82721,0
+BWEN.US,D,20101020,000000,20.5,21,18.9,19.2,132329,0
+BWEN.US,D,20101021,000000,19.1,20.1,18.3,18.4,67020,0
+BWEN.US,D,20101022,000000,18.6,19.6,18.6,19.1,42246,0
+BWEN.US,D,20101025,000000,19.2,19.8,18.7,19,37699,0
+BWEN.US,D,20101026,000000,18.4,19.1,18.1,18.6,52577,0
+BWEN.US,D,20101027,000000,18.5,18.6,17.6,18,64753,0
+BWEN.US,D,20101028,000000,18.1,18.6,17.7,18.2,47875,0
+BWEN.US,D,20101029,000000,18.2,19.9,18.1,19,67462,0
+BWEN.US,D,20101101,000000,19,19.6,18,18,42640,0
+BWEN.US,D,20101102,000000,18.3,18.9,18.1,18.9,56049,0
+BWEN.US,D,20101103,000000,18.8,19,18.3,18.9,44393,0
+BWEN.US,D,20101104,000000,19.1,19.9,18.9,19.9,64628,0
+BWEN.US,D,20101105,000000,18.7,19.4,18.1,19.3,75829,0
+BWEN.US,D,20101108,000000,18.8,19,18.3,18.9,47600,0
+BWEN.US,D,20101109,000000,18.8,19,17.7,17.8,78989,0
+BWEN.US,D,20101110,000000,17.6,17.9,16.7,17.1,83748,0
+BWEN.US,D,20101111,000000,16.8,17.1,16.4,16.9,40238,0
+BWEN.US,D,20101112,000000,16.7,17.4,16.6,16.9,49595,0
+BWEN.US,D,20101115,000000,17,17.9,17,17.7,35244,0
+BWEN.US,D,20101116,000000,17.5,17.6,16.4,16.7,57279,0
+BWEN.US,D,20101117,000000,17.1,17.5,15.9,16.1,59650,0
+BWEN.US,D,20101118,000000,16.4,16.8,16.1,16.2,27624,0
+BWEN.US,D,20101119,000000,16.2,16.6,15.9,16.5,25099,0
+BWEN.US,D,20101122,000000,16.4,17,16.2,16.7,35344,0
+BWEN.US,D,20101123,000000,16.5,16.7,16.1,16.3,29927,0
+BWEN.US,D,20101124,000000,16.4,17.5,16.2,17.5,89943,0
+BWEN.US,D,20101126,000000,17.3,17.5,16.6,16.8,15002,0
+BWEN.US,D,20101129,000000,16.9,17.6,16.8,17.1,24998,0
+BWEN.US,D,20101130,000000,17.5,19.5,17.5,19.1,165806,0
+BWEN.US,D,20101201,000000,19.5,20.5,19,20.2,103080,0
+BWEN.US,D,20101202,000000,20.3,21,19.4,19.7,74318,0
+BWEN.US,D,20101203,000000,19.5,19.8,18.7,19.3,94700,0
+BWEN.US,D,20101206,000000,19.2,20,18.7,19.9,64469,0
+BWEN.US,D,20101207,000000,20.1,20.6,19.5,19.8,58918,0
+BWEN.US,D,20101208,000000,19.8,20,18.6,18.9,43840,0
+BWEN.US,D,20101209,000000,19.2,19.2,18.8,19.1,79360,0
+BWEN.US,D,20101210,000000,19.2,19.8,18.9,19.7,47942,0
+BWEN.US,D,20101213,000000,20,21.4,19.6,19.8,146033,0
+BWEN.US,D,20101214,000000,19.8,20.5,19.1,20.1,44420,0
+BWEN.US,D,20101215,000000,19.1,20.1,19,19,67928,0
+BWEN.US,D,20101216,000000,19,19.9,19,19.7,50436,0
+BWEN.US,D,20101217,000000,19.8,19.9,19.1,19.9,76181,0
+BWEN.US,D,20101220,000000,20,20.8,19.9,20.2,103197,0
+BWEN.US,D,20101221,000000,20.2,20.7,19.8,19.9,61832,0
+BWEN.US,D,20101222,000000,20,20.2,19.5,19.9,53002,0
+BWEN.US,D,20101223,000000,19.8,20.4,19.2,20.2,75734,0
+BWEN.US,D,20101227,000000,20.1,21.2,20,20.9,72350,0
+BWEN.US,D,20101228,000000,20.9,22.5,20.5,21.5,242096,0
+BWEN.US,D,20101229,000000,21.7,22.8,21.6,22.7,236729,0
+BWEN.US,D,20101230,000000,22.7,24.2,20.6,21.3,614318,0
+BWEN.US,D,20101231,000000,21.4,23.2,21.3,23.1,138853,0
+BWEN.US,D,20110103,000000,23.4,25.2,23.3,24.3,250845,0
+BWEN.US,D,20110104,000000,24,24.3,22.3,24.3,260379,0
+BWEN.US,D,20110105,000000,23.2,24.8,23.2,23.9,84988,0
+BWEN.US,D,20110106,000000,23.5,23.7,22.7,23.3,76863,0
+BWEN.US,D,20110107,000000,23.4,23.4,22.5,22.9,61384,0
+BWEN.US,D,20110110,000000,22.7,22.9,21.7,22.7,87274,0
+BWEN.US,D,20110111,000000,22.4,22.6,21.6,22.6,90832,0
+BWEN.US,D,20110112,000000,22.8,23.3,22.4,23.1,39193,0
+BWEN.US,D,20110113,000000,23,23.3,22.3,22.5,35456,0
+BWEN.US,D,20110114,000000,22.6,22.6,22.1,22.5,34758,0
+BWEN.US,D,20110118,000000,22.2,22.2,21.2,22,63812,0
+BWEN.US,D,20110119,000000,21.8,22,20.7,20.8,63646,0
+BWEN.US,D,20110120,000000,20.3,20.5,19.5,19.9,76072,0
+BWEN.US,D,20110121,000000,20.3,20.4,19.5,19.5,64414,0
+BWEN.US,D,20110124,000000,19.8,20,19.5,19.9,40962,0
+BWEN.US,D,20110125,000000,19.8,20,19.7,19.8,26766,0
+BWEN.US,D,20110126,000000,20,20.8,19.8,20.3,84955,0
+BWEN.US,D,20110127,000000,20.4,20.6,19.6,19.7,57920,0
+BWEN.US,D,20110128,000000,19.8,19.9,18.9,19.2,82352,0
+BWEN.US,D,20110131,000000,19.4,19.4,18.2,18.4,68263,0
+BWEN.US,D,20110201,000000,18.5,19.2,18.5,19,39233,0
+BWEN.US,D,20110202,000000,18.8,19.6,18.7,19.6,48267,0
+BWEN.US,D,20110203,000000,19.7,19.8,19,19,33185,0
+BWEN.US,D,20110204,000000,19,19.7,18.9,19.1,45858,0
+BWEN.US,D,20110207,000000,19,19.3,18.5,18.9,60425,0
+BWEN.US,D,20110208,000000,18.9,19,18.6,19,20256,0
+BWEN.US,D,20110209,000000,19.2,19.5,19.1,19.5,68676,0
+BWEN.US,D,20110210,000000,19.2,21.8,19,20.7,242084,0
+BWEN.US,D,20110211,000000,20.7,22,20.7,21.5,100622,0
+BWEN.US,D,20110214,000000,21.6,21.6,19.4,19.8,106925,0
+BWEN.US,D,20110215,000000,19.8,19.8,19,19.4,49482,0
+BWEN.US,D,20110216,000000,19.8,19.8,18.7,19,45859,0
+BWEN.US,D,20110218,000000,18.4,18.4,18,18.3,27645,0
+BWEN.US,D,20110222,000000,18.1,18.2,17.7,17.7,44168,0
+BWEN.US,D,20110223,000000,17.7,18,15.3,15.5,159429,0
+BWEN.US,D,20110224,000000,15.5,15.7,14.7,15,135568,0
+BWEN.US,D,20110225,000000,15.3,16.2,14.8,16,168155,0
+BWEN.US,D,20110228,000000,16,16.5,15.6,16,78924,0
+BWEN.US,D,20110301,000000,16,16,14.9,15.1,80376,0
+BWEN.US,D,20110302,000000,14.9,15.6,14.8,15.1,88211,0
+BWEN.US,D,20110303,000000,15.3,15.6,14.7,14.9,53682,0
+BWEN.US,D,20110304,000000,14.9,15,14.1,14.2,88302,0
+BWEN.US,D,20110307,000000,14.2,14.5,13.3,13.5,113397,0
+BWEN.US,D,20110308,000000,13.8,14.1,13.4,13.7,76366,0
+BWEN.US,D,20110309,000000,13.9,14,13.7,13.7,56679,0
+BWEN.US,D,20110310,000000,13.5,13.7,13,13,67577,0
+BWEN.US,D,20110311,000000,13,13,12.2,12.4,117314,0
+BWEN.US,D,20110314,000000,12.3,13,12.1,12.5,113332,0
+BWEN.US,D,20110315,000000,15,15.8,13.7,13.8,715755,0
+BWEN.US,D,20110316,000000,14.5,14.9,13.7,14.1,219349,0
+BWEN.US,D,20110317,000000,14.6,14.7,13.2,14,161658,0
+BWEN.US,D,20110318,000000,14.1,14.5,13.8,14.5,132451,0
+BWEN.US,D,20110321,000000,14.8,14.9,14.2,14.8,96149,0
+BWEN.US,D,20110322,000000,14.9,15.1,14,14.1,83632,0
+BWEN.US,D,20110323,000000,14.1,14.3,14,14.2,78180,0
+BWEN.US,D,20110324,000000,14.2,14.5,13.8,14.2,61537,0
+BWEN.US,D,20110325,000000,14.2,14.4,13.5,13.7,121242,0
+BWEN.US,D,20110328,000000,14,14,13,13,99622,0
+BWEN.US,D,20110329,000000,12.7,13.8,12.6,13.7,153301,0
+BWEN.US,D,20110330,000000,13.6,14.2,13.4,13.6,432009,0
+BWEN.US,D,20110331,000000,13.7,14.1,13.1,13.1,161555,0
+BWEN.US,D,20110401,000000,13.3,13.9,13.2,13.9,85467,0
+BWEN.US,D,20110404,000000,14,14.1,13.6,13.7,59843,0
+BWEN.US,D,20110405,000000,13.7,13.8,13.3,13.7,48745,0
+BWEN.US,D,20110406,000000,13.6,13.8,13.3,13.4,63549,0
+BWEN.US,D,20110407,000000,13.4,13.5,13.1,13.2,35659,0
+BWEN.US,D,20110408,000000,13.1,13.6,13,13.1,60381,0
+BWEN.US,D,20110411,000000,13.1,13.6,13,13.3,70844,0
+BWEN.US,D,20110412,000000,13.1,13.3,13,13,51362,0
+BWEN.US,D,20110413,000000,13.2,13.3,13,13,32443,0
+BWEN.US,D,20110414,000000,13,13.2,12.8,12.8,57935,0
+BWEN.US,D,20110415,000000,12.9,14.4,12.6,14,184312,0
+BWEN.US,D,20110418,000000,14,15.1,13.6,15,171417,0
+BWEN.US,D,20110419,000000,15,15.9,15,15.6,187527,0
+BWEN.US,D,20110420,000000,16,16.3,15.6,15.9,106374,0
+BWEN.US,D,20110421,000000,16.3,17.9,16,17.2,210182,0
+BWEN.US,D,20110425,000000,17.7,19.4,17.3,18.1,219956,0
+BWEN.US,D,20110426,000000,18.2,18.5,17.1,17.2,116241,0
+BWEN.US,D,20110427,000000,17.3,17.3,15.6,16,143661,0
+BWEN.US,D,20110428,000000,16.1,17,16,16.7,62273,0
+BWEN.US,D,20110429,000000,16.8,17.5,16.3,16.6,85341,0
+BWEN.US,D,20110502,000000,17.2,17.4,16.5,16.6,52148,0
+BWEN.US,D,20110503,000000,16.6,16.7,16,16.2,61299,0
+BWEN.US,D,20110504,000000,16.3,16.5,15.4,15.6,82119,0
+BWEN.US,D,20110505,000000,15.2,15.5,15,15,58682,0
+BWEN.US,D,20110506,000000,15.5,16.4,15.4,15.6,53807,0
+BWEN.US,D,20110509,000000,17.1,17.4,16,16.3,199361,0
+BWEN.US,D,20110510,000000,16.4,17,15.6,16,192469,0
+BWEN.US,D,20110511,000000,16.2,16.5,14.9,15.2,191885,0
+BWEN.US,D,20110512,000000,15.1,15.4,14.7,15.3,92522,0
+BWEN.US,D,20110513,000000,15.7,15.8,15,15.1,68764,0
+BWEN.US,D,20110516,000000,15.1,15.3,14.9,15,56391,0
+BWEN.US,D,20110517,000000,15.1,16.5,15,16.4,197018,0
+BWEN.US,D,20110518,000000,16.6,17.7,16.5,17.5,165471,0
+BWEN.US,D,20110519,000000,17.5,17.9,16.6,17.8,102678,0
+BWEN.US,D,20110520,000000,17.5,17.9,17.2,17.6,58728,0
+BWEN.US,D,20110523,000000,17.4,19.3,16.5,18,260315,0
+BWEN.US,D,20110524,000000,18.1,18.6,17.6,17.9,64361,0
+BWEN.US,D,20110525,000000,17.6,17.9,17.3,17.5,140824,0
+BWEN.US,D,20110526,000000,17.6,17.9,17.1,17.5,108402,0
+BWEN.US,D,20110527,000000,17.7,17.9,17.2,17.5,58769,0
+BWEN.US,D,20110531,000000,17.7,18.3,17.2,17.4,138858,0
+BWEN.US,D,20110601,000000,17.4,17.7,17,17,55819,0
+BWEN.US,D,20110602,000000,17,17,16.5,16.6,48702,0
+BWEN.US,D,20110603,000000,16.4,16.4,15.4,16.1,91306,0
+BWEN.US,D,20110606,000000,16,16,15.3,15.4,46235,0
+BWEN.US,D,20110607,000000,15.5,15.9,14.7,15.5,59509,0
+BWEN.US,D,20110608,000000,15,15.6,14.9,14.9,37081,0
+BWEN.US,D,20110609,000000,15.1,15.5,15,15.4,29773,0
+BWEN.US,D,20110610,000000,15.3,15.6,15,15.2,33089,0
+BWEN.US,D,20110613,000000,15.4,15.4,14.7,14.8,61403,0
+BWEN.US,D,20110614,000000,14.9,15,14.4,14.7,55581,0
+BWEN.US,D,20110615,000000,14.5,15.1,14.4,14.6,47769,0
+BWEN.US,D,20110616,000000,14.6,14.9,14.2,14.5,45059,0
+BWEN.US,D,20110617,000000,14.5,14.8,13.9,14.1,115502,0
+BWEN.US,D,20110620,000000,14,14.4,13.6,13.8,63870,0
+BWEN.US,D,20110621,000000,13.9,14.1,13.4,13.5,54647,0
+BWEN.US,D,20110622,000000,13.4,14.8,13.2,14.4,56227,0
+BWEN.US,D,20110623,000000,14.2,17.2,14.2,15,210847,0
+BWEN.US,D,20110624,000000,15,15.1,14,14.3,193973,0
+BWEN.US,D,20110627,000000,14.6,15,14.2,14.4,58911,0
+BWEN.US,D,20110628,000000,14.2,14.4,14.2,14.3,48097,0
+BWEN.US,D,20110629,000000,14.3,14.4,13.3,13.3,172892,0
+BWEN.US,D,20110630,000000,13.6,14.6,13.5,14.5,79289,0
+BWEN.US,D,20110701,000000,14.5,14.7,13.8,14.1,61577,0
+BWEN.US,D,20110705,000000,14.1,14.4,14,14,25627,0
+BWEN.US,D,20110706,000000,14.1,14.4,13.9,14.3,34907,0
+BWEN.US,D,20110707,000000,14.4,15,14,14.8,59781,0
+BWEN.US,D,20110708,000000,14.6,15.3,14.2,14.9,80157,0
+BWEN.US,D,20110711,000000,15,15.1,14.5,14.9,71136,0
+BWEN.US,D,20110712,000000,15,15,14.1,14.1,79478,0
+BWEN.US,D,20110713,000000,14.2,14.5,13.8,14.1,54844,0
+BWEN.US,D,20110714,000000,14.4,14.4,13.8,13.8,49291,0
+BWEN.US,D,20110715,000000,13.7,14.1,13.5,13.5,39795,0
+BWEN.US,D,20110718,000000,13.6,13.8,13,13.1,81942,0
+BWEN.US,D,20110719,000000,13.1,13.8,13.1,13.8,46129,0
+BWEN.US,D,20110720,000000,13.7,13.8,13.2,13.4,22809,0
+BWEN.US,D,20110721,000000,13.5,13.6,13.2,13.4,27216,0
+BWEN.US,D,20110722,000000,13.4,13.7,13.3,13.5,24507,0
+BWEN.US,D,20110725,000000,13.4,13.5,13.2,13.3,22516,0
+BWEN.US,D,20110726,000000,13.3,13.5,13,13,30910,0
+BWEN.US,D,20110727,000000,13,13.2,12.5,12.5,57422,0
+BWEN.US,D,20110728,000000,12.6,13.3,12.5,12.7,46982,0
+BWEN.US,D,20110729,000000,12.7,13.3,12.6,13.2,67137,0
+BWEN.US,D,20110801,000000,13.2,14.4,13.2,14.3,72360,0
+BWEN.US,D,20110802,000000,14.2,14.7,13.8,13.9,53136,0
+BWEN.US,D,20110803,000000,14,14.2,13.6,14,36763,0
+BWEN.US,D,20110804,000000,13.8,14,13.3,13.4,75710,0
+BWEN.US,D,20110805,000000,13,13.1,8.5,9.5,252616,0
+BWEN.US,D,20110808,000000,9.5,9.5,7.5,7.6,144553,0
+BWEN.US,D,20110809,000000,8.2,8.6,7.6,8,153999,0
+BWEN.US,D,20110810,000000,8.5,8.5,7.4,7.4,96474,0
+BWEN.US,D,20110811,000000,7.6,8.5,7.4,7.5,125140,0
+BWEN.US,D,20110812,000000,7.6,7.9,7.4,7.4,72916,0
+BWEN.US,D,20110815,000000,7.6,8.4,7.6,8.3,72719,0
+BWEN.US,D,20110816,000000,8.3,8.7,7.6,7.7,66089,0
+BWEN.US,D,20110817,000000,8,8.1,7.8,7.9,46834,0
+BWEN.US,D,20110818,000000,7.7,8.2,7.4,7.5,54658,0
+BWEN.US,D,20110819,000000,7.5,8.2,7.5,7.7,28754,0
+BWEN.US,D,20110822,000000,8,8.2,7.5,7.6,34027,0
+BWEN.US,D,20110823,000000,7.7,7.7,7.2,7.4,53162,0
+BWEN.US,D,20110824,000000,7.3,7.7,7.2,7.6,19796,0
+BWEN.US,D,20110825,000000,7.6,7.6,7.3,7.3,30188,0
+BWEN.US,D,20110826,000000,7.3,7.7,7,7.7,80678,0
+BWEN.US,D,20110829,000000,7.3,7.8,7.2,7.7,60367,0
+BWEN.US,D,20110830,000000,7.6,7.9,7.4,7.5,50848,0
+BWEN.US,D,20110831,000000,7.5,7.8,7.1,7.1,87775,0
+BWEN.US,D,20110901,000000,7.1,7.1,6.4,6.9,84995,0
+BWEN.US,D,20110902,000000,6.8,6.8,5.6,5.6,189012,0
+BWEN.US,D,20110906,000000,5.8,6.1,5.6,5.7,51616,0
+BWEN.US,D,20110907,000000,5.8,6,5.7,5.9,44337,0
+BWEN.US,D,20110908,000000,5.9,6.1,5.5,5.6,52420,0
+BWEN.US,D,20110909,000000,5.6,5.7,5.3,5.3,57295,0
+BWEN.US,D,20110912,000000,5.3,5.6,5,5.1,51957,0
+BWEN.US,D,20110913,000000,5.3,5.7,5.1,5.5,49019,0
+BWEN.US,D,20110914,000000,5.7,6,5.1,5.6,85415,0
+BWEN.US,D,20110915,000000,5.6,5.8,5.1,5.4,59538,0
+BWEN.US,D,20110916,000000,4.5,4.6,4,4.5,1053610,0
+BWEN.US,D,20110919,000000,4.4,4.5,4.1,4.2,72089,0
+BWEN.US,D,20110920,000000,4.2,4.4,4.2,4.2,37117,0
+BWEN.US,D,20110921,000000,4.4,4.4,3.8,3.8,69357,0
+BWEN.US,D,20110922,000000,3.7,3.8,3.4,3.4,110867,0
+BWEN.US,D,20110923,000000,3.5,4.1,3.5,4,83203,0
+BWEN.US,D,20110926,000000,4.1,4.2,3.8,4.2,81521,0
+BWEN.US,D,20110927,000000,4.3,4.3,3.9,4.2,83611,0
+BWEN.US,D,20110928,000000,4.1,4.2,3.7,3.8,123502,0
+BWEN.US,D,20110929,000000,3.8,4,3,3,322960,0
+BWEN.US,D,20110930,000000,3,3.747,2.901,3.201,297612,0
+BWEN.US,D,20111003,000000,3.2,3.4,2.7,2.8,119366,0
+BWEN.US,D,20111004,000000,3,3.7,2.6,3.6,80365,0
+BWEN.US,D,20111005,000000,3.7,3.7,3.2,3.3,54208,0
+BWEN.US,D,20111006,000000,3.4,3.9,3.4,3.8,81102,0
+BWEN.US,D,20111007,000000,3.8,3.8,3.3,3.4,43017,0
+BWEN.US,D,20111010,000000,3.7,3.7,3.3,3.5,60623,0
+BWEN.US,D,20111011,000000,3.5,3.7,3.3,3.7,33895,0
+BWEN.US,D,20111012,000000,3.6,4.1,3.5,3.6,87295,0
+BWEN.US,D,20111013,000000,4,4,3.7,3.9,48153,0
+BWEN.US,D,20111014,000000,4,4.4,4,4.3,94418,0
+BWEN.US,D,20111017,000000,4.3,4.4,3.7,3.8,75444,0
+BWEN.US,D,20111018,000000,4.4,4.4,3.7,4.4,56574,0
+BWEN.US,D,20111019,000000,4.4,4.4,3.9,3.9,43842,0
+BWEN.US,D,20111020,000000,4.1,4.3,3.8,3.9,34974,0
+BWEN.US,D,20111021,000000,4.5,4.5,4,4.3,80798,0
+BWEN.US,D,20111024,000000,4.4,4.4,3.8,4.2,86304,0
+BWEN.US,D,20111025,000000,4.1,4.2,3.8,3.9,49808,0
+BWEN.US,D,20111026,000000,4.3,4.4,3.9,4,74946,0
+BWEN.US,D,20111027,000000,4.2,4.4,4,4.4,98011,0
+BWEN.US,D,20111028,000000,4.3,4.4,4.1,4.3,58644,0
+BWEN.US,D,20111031,000000,4.36,4.36,4,4.105,55814,0
+BWEN.US,D,20111101,000000,4.1,4.1,3.6,3.6,83028,0
+BWEN.US,D,20111102,000000,3.5,4,3.5,3.9,74330,0
+BWEN.US,D,20111103,000000,4.2,5.8,3.9,5.1,336060,0
+BWEN.US,D,20111104,000000,5,5,4.2,4.6,222908,0
+BWEN.US,D,20111107,000000,4.8,4.8,4.1,4.6,77028,0
+BWEN.US,D,20111108,000000,4.7,5,4.3,4.7,62431,0
+BWEN.US,D,20111109,000000,4.5,4.7,4.2,4.2,77157,0
+BWEN.US,D,20111110,000000,4.3,4.3,4,4,75024,0
+BWEN.US,D,20111111,000000,4.1,4.3,4,4.2,75144,0
+BWEN.US,D,20111114,000000,4.2,4.6,4,4.1,134135,0
+BWEN.US,D,20111115,000000,4.2,4.4,3.6,3.9,162599,0
+BWEN.US,D,20111116,000000,3.9,5.9,3.8,5.6,652341,0
+BWEN.US,D,20111117,000000,6,6.2,5.1,5.2,310623,0
+BWEN.US,D,20111118,000000,5.4,5.4,4.5,4.5,163185,0
+BWEN.US,D,20111121,000000,4.8,5.5,4.3,5.4,147135,0
+BWEN.US,D,20111122,000000,7,7.4,6.1,7.1,980109,0
+BWEN.US,D,20111123,000000,6.5,7.3,6.2,6.4,363377,0
+BWEN.US,D,20111125,000000,6.4,6.7,6.1,6.1,78688,0
+BWEN.US,D,20111128,000000,6.5,7,6.3,6.8,228016,0
+BWEN.US,D,20111129,000000,6.8,7.7,6.8,7,457178,0
+BWEN.US,D,20111130,000000,7.4,7.5,6.5,6.6,554169,0
+BWEN.US,D,20111201,000000,6.2,6.5,6.1,6.2,242468,0
+BWEN.US,D,20111202,000000,6,7,6,6.5,233749,0
+BWEN.US,D,20111205,000000,6.9,7.5,6.5,7.4,363317,0
+BWEN.US,D,20111206,000000,7.4,8.4,7.3,7.8,447709,0
+BWEN.US,D,20111207,000000,8,8,7.2,7.6,240356,0
+BWEN.US,D,20111208,000000,7.7,7.8,7.2,7.26,137392,0
+BWEN.US,D,20111209,000000,7.5,7.8,7.3,7.8,174635,0
+BWEN.US,D,20111212,000000,7.6,8.9,7.6,8.8,378815,0
+BWEN.US,D,20111213,000000,9,9.2,8.2,8.5,229747,0
+BWEN.US,D,20111214,000000,8.3,8.3,7.3,7.5,245084,0
+BWEN.US,D,20111215,000000,7.6,7.8,6.6,6.9,248590,0
+BWEN.US,D,20111216,000000,7.2,7.601,6.6,7.402,292569,0
+BWEN.US,D,20111219,000000,7.3,7.6,6.9,7,86102,0
+BWEN.US,D,20111220,000000,7.2,7.6,7,7.6,117593,0
+BWEN.US,D,20111221,000000,7.8,7.8,7.2,7.8,68097,0
+BWEN.US,D,20111222,000000,7.8,7.8,7.32,7.6,71095,0
+BWEN.US,D,20111223,000000,7.6,7.7,7.3,7.4,58423,0
+BWEN.US,D,20111227,000000,7.4,7.5,7.3,7.4,49264,0
+BWEN.US,D,20111228,000000,7.4,7.499,7.1,7.198,73447,0
+BWEN.US,D,20111229,000000,7.2,7.3,7,7.1,74293,0
+BWEN.US,D,20111230,000000,6.9,7.1,6.4,6.8,162696,0
+BWEN.US,D,20120103,000000,7,7.2,6.8,7.138,55758,0
+BWEN.US,D,20120104,000000,7.1,7.2,6.811,6.9,44742,0
+BWEN.US,D,20120105,000000,7,7,6.631,6.715,40817,0
+BWEN.US,D,20120106,000000,6.6,6.8,6,6.6,218960,0
+BWEN.US,D,20120109,000000,6.55,6.6,6.031,6.416,91037,0
+BWEN.US,D,20120110,000000,6.7,6.7,6,6.4,114481,0
+BWEN.US,D,20120111,000000,6.4,7,6.2,6.7,79947,0
+BWEN.US,D,20120112,000000,6.8,8.186,6.61,7.2,438364,0
+BWEN.US,D,20120113,000000,7.2,7.5,7,7.201,73516,0
+BWEN.US,D,20120117,000000,7.2,7.49,7.2,7.3,81406,0
+BWEN.US,D,20120118,000000,7.3,7.3,6.76,6.981,107521,0
+BWEN.US,D,20120119,000000,7.1,7.1,6.4,6.801,93576,0
+BWEN.US,D,20120120,000000,6.9,6.982,6.531,6.78,74232,0
+BWEN.US,D,20120123,000000,6.6,7,6.6,6.789,57892,0
+BWEN.US,D,20120124,000000,6.778,6.778,6.227,6.6,136532,0
+BWEN.US,D,20120125,000000,6.5,6.695,6.3,6.655,96380,0
+BWEN.US,D,20120126,000000,6.643,6.75,6.643,6.749,33325,0
+BWEN.US,D,20120127,000000,7,7,6.5,6.9,32684,0
+BWEN.US,D,20120130,000000,6.9,7,6.6,6.9,32794,0
+BWEN.US,D,20120131,000000,7,7.184,6.7,6.8,42330,0
+BWEN.US,D,20120201,000000,7.1,7.35,6.7,7.145,100982,0
+BWEN.US,D,20120202,000000,6.9,7.32,6.83,7.131,64464,0
+BWEN.US,D,20120203,000000,7.4,8,7.2,7.7,261647,0
+BWEN.US,D,20120206,000000,8,8.4,7.2,7.3,208416,0
+BWEN.US,D,20120207,000000,7.2,8,7.1,7.8,98271,0
+BWEN.US,D,20120208,000000,7.8,8.3,7.6,7.87,112582,0
+BWEN.US,D,20120209,000000,7.9,8.5,7.9,8.1,102067,0
+BWEN.US,D,20120210,000000,8.2,8.58,7.6,7.8,190594,0
+BWEN.US,D,20120213,000000,8,8.1,7.6,7.8,63487,0
+BWEN.US,D,20120214,000000,8,8,7,7.201,117096,0
+BWEN.US,D,20120215,000000,7.5,7.5,7,7.3,71742,0
+BWEN.US,D,20120216,000000,7.5,7.5,7,7.2,139078,0
+BWEN.US,D,20120217,000000,7.3,7.3,6.76,6.889,82760,0
+BWEN.US,D,20120221,000000,6.9,7.2,6.8,7.1,50152,0
+BWEN.US,D,20120222,000000,7.1,7.304,6.801,6.801,56109,0
+BWEN.US,D,20120223,000000,6.81,7,6.81,6.925,51128,0
+BWEN.US,D,20120224,000000,6.9,6.956,6.751,6.78,39646,0
+BWEN.US,D,20120227,000000,6.7,6.95,6.5,6.596,78044,0
+BWEN.US,D,20120228,000000,6.6,6.698,6.3,6.3,53143,0
+BWEN.US,D,20120229,000000,6.3,6.59,6.215,6.299,86029,0
+BWEN.US,D,20120301,000000,6.201,6.8,6.201,6.216,66028,0
+BWEN.US,D,20120302,000000,6.4,6.585,6.201,6.3,59539,0
+BWEN.US,D,20120305,000000,6.4,6.59,6.125,6.47,51870,0
+BWEN.US,D,20120306,000000,6.4,6.5,6.3,6.4,62074,0
+BWEN.US,D,20120307,000000,6.443,6.99,6.442,6.65,79365,0
+BWEN.US,D,20120308,000000,7,7,6.6,6.74,59040,0
+BWEN.US,D,20120309,000000,6.8,6.9,6.74,6.848,39640,0
+BWEN.US,D,20120312,000000,6.8,6.9,6.5,6.5,85591,0
+BWEN.US,D,20120313,000000,6,6.3,5.1,5.9,264751,0
+BWEN.US,D,20120314,000000,5.8,5.8,5.1,5.3,174813,0
+BWEN.US,D,20120315,000000,5.3,5.3,4.8,5.2,166854,0
+BWEN.US,D,20120316,000000,5.198,5.198,4.98,5.18,131177,0
+BWEN.US,D,20120319,000000,5.2,5.484,5.112,5.4,61423,0
+BWEN.US,D,20120320,000000,5.3,5.4,5,5.1,41393,0
+BWEN.US,D,20120321,000000,5.4,5.447,5.068,5.081,56011,0
+BWEN.US,D,20120322,000000,5.1,5.198,4.894,4.999,38957,0
+BWEN.US,D,20120323,000000,5,5.093,4.901,5.093,52117,0
+BWEN.US,D,20120326,000000,5.2,5.3,5.06,5.285,37252,0
+BWEN.US,D,20120327,000000,5.2,5.3,5.008,5.2,32314,0
+BWEN.US,D,20120328,000000,5.235,5.245,5,5.029,42790,0
+BWEN.US,D,20120329,000000,5,5.025,4.51,4.686,56642,0
+BWEN.US,D,20120330,000000,4.9,4.9,4.62,4.701,28838,0
+BWEN.US,D,20120402,000000,4.8,4.828,4.63,4.75,45382,0
+BWEN.US,D,20120403,000000,4.7,4.8,4.2,4.412,107847,0
+BWEN.US,D,20120404,000000,4.2,4.5,4.2,4.3,97820,0
+BWEN.US,D,20120405,000000,4.4,4.4,4,4.005,103497,0
+BWEN.US,D,20120409,000000,4.025,4.114,3.915,3.99,63599,0
+BWEN.US,D,20120410,000000,3.99,4.297,3.9,3.91,50677,0
+BWEN.US,D,20120411,000000,3.9,4.112,3.826,3.905,49047,0
+BWEN.US,D,20120412,000000,3.9,4.1,3.823,4.048,43289,0
+BWEN.US,D,20120413,000000,3.998,4,3.838,3.9,55474,0
+BWEN.US,D,20120416,000000,3.8,3.958,3.528,3.8,76470,0
+BWEN.US,D,20120417,000000,3.8,3.841,3.66,3.785,69600,0
+BWEN.US,D,20120418,000000,3.7,3.895,3.619,3.619,43301,0
+BWEN.US,D,20120419,000000,3.6,3.664,3.5,3.5,74849,0
+BWEN.US,D,20120420,000000,3.8,3.8,3.514,3.604,98235,0
+BWEN.US,D,20120423,000000,3.6,3.649,3.35,3.424,59599,0
+BWEN.US,D,20120424,000000,3.4,3.5,3.216,3.302,43141,0
+BWEN.US,D,20120425,000000,3.3,3.6,3.2,3.4,65122,0
+BWEN.US,D,20120426,000000,3.5,3.72,3.411,3.7,62808,0
+BWEN.US,D,20120427,000000,3.7,3.85,3.51,3.626,49701,0
+BWEN.US,D,20120430,000000,3.6,3.8,3.3,3.4,72243,0
+BWEN.US,D,20120501,000000,3.4,3.797,3.4,3.68,52398,0
+BWEN.US,D,20120502,000000,3.636,3.649,3.422,3.56,52831,0
+BWEN.US,D,20120503,000000,3.6,3.64,3.401,3.401,55227,0
+BWEN.US,D,20120504,000000,3.407,3.595,3.375,3.394,49783,0
+BWEN.US,D,20120507,000000,3.4,3.5,3.2,3.4,66096,0
+BWEN.US,D,20120508,000000,3.4,3.99,3.391,3.8,134941,0
+BWEN.US,D,20120509,000000,4.4,4.6,3.5,3.7,195345,0
+BWEN.US,D,20120510,000000,3.7,3.88,3.531,3.709,40136,0
+BWEN.US,D,20120511,000000,3.8,3.899,3.6,3.771,58958,0
+BWEN.US,D,20120514,000000,3.7,3.9,3.5,3.5,53364,0
+BWEN.US,D,20120515,000000,3.5,3.6,3.394,3.4,46716,0
+BWEN.US,D,20120516,000000,3.4,3.6,2.8,3.2,75572,0
+BWEN.US,D,20120517,000000,3.2,3.3,2.718,3.008,77984,0
+BWEN.US,D,20120518,000000,2.9,3.15,2.852,2.912,68014,0
+BWEN.US,D,20120521,000000,2.9,3.2,2.8,3.1,44570,0
+BWEN.US,D,20120522,000000,3.1,3.4,3.087,3.101,38418,0
+BWEN.US,D,20120523,000000,3.1,3.2,3,3.106,28129,0
+BWEN.US,D,20120524,000000,3.1,3.1,2.9,2.921,28556,0
+BWEN.US,D,20120525,000000,2.92,3.175,2.92,2.921,31214,0
+BWEN.US,D,20120529,000000,3,3.144,2.91,2.923,47014,0
+BWEN.US,D,20120530,000000,2.9,3.2,2.9,2.919,86255,0
+BWEN.US,D,20120531,000000,3.1,3.101,2.925,3,53908,0
+BWEN.US,D,20120601,000000,2.9,2.999,2.7,2.701,56912,0
+BWEN.US,D,20120604,000000,2.72,2.8,2.56,2.69,54120,0
+BWEN.US,D,20120605,000000,2.6,2.699,2.5,2.5,46868,0
+BWEN.US,D,20120606,000000,2.69,3.08,2.51,3,82240,0
+BWEN.US,D,20120607,000000,3.1,3.2,2.8,2.87,62648,0
+BWEN.US,D,20120608,000000,2.978,2.978,2.7,2.8,43089,0
+BWEN.US,D,20120611,000000,2.8,3.149,2.8,2.8,77452,0
+BWEN.US,D,20120612,000000,2.851,3,2.702,2.862,46407,0
+BWEN.US,D,20120613,000000,2.8,2.9,2.7,2.7,52476,0
+BWEN.US,D,20120614,000000,2.7,2.789,2.625,2.701,58707,0
+BWEN.US,D,20120615,000000,2.7,2.701,2.5,2.5,148611,0
+BWEN.US,D,20120618,000000,2.6,2.68,2.525,2.6,64708,0
+BWEN.US,D,20120619,000000,2.6,2.69,2.525,2.611,84109,0
+BWEN.US,D,20120620,000000,2.61,2.65,2.55,2.55,53429,0
+BWEN.US,D,20120621,000000,2.65,3.499,2.65,3,345393,0
+BWEN.US,D,20120622,000000,3.1,3.2,2.7,2.765,1781871,0
+BWEN.US,D,20120625,000000,3,3,2.715,2.801,89750,0
+BWEN.US,D,20120626,000000,2.85,2.9,2.551,2.6,150900,0
+BWEN.US,D,20120627,000000,2.7,2.9,2.6,2.9,126920,0
+BWEN.US,D,20120628,000000,2.8,2.8,2.625,2.7,51475,0
+BWEN.US,D,20120629,000000,2.79,2.847,2.7,2.703,46355,0
+BWEN.US,D,20120702,000000,2.88,2.99,2.8,2.82,53856,0
+BWEN.US,D,20120703,000000,2.9,3.4,2.827,3.105,85680,0
+BWEN.US,D,20120705,000000,3.297,3.749,3.203,3.4,141800,0
+BWEN.US,D,20120706,000000,3.5,3.65,3.001,3.3,78695,0
+BWEN.US,D,20120709,000000,3.3,3.3,3.1,3.13,25591,0
+BWEN.US,D,20120710,000000,3.2,3.201,2.907,2.99,40941,0
+BWEN.US,D,20120711,000000,2.925,3.19,2.875,2.935,37201,0
+BWEN.US,D,20120712,000000,2.908,3.079,2.853,3.04,65696,0
+BWEN.US,D,20120713,000000,3,3.147,2.89,3,38225,0
+BWEN.US,D,20120716,000000,2.9,3.1,2.7,3.1,72110,0
+BWEN.US,D,20120717,000000,2.922,3.49,2.9,2.92,110065,0
+BWEN.US,D,20120718,000000,2.92,3.1,2.92,2.943,46101,0
+BWEN.US,D,20120719,000000,2.95,3.125,2.825,2.9,59294,0
+BWEN.US,D,20120720,000000,2.9,3,2.8,2.815,38106,0
+BWEN.US,D,20120723,000000,2.9,2.99,2.7,2.744,32204,0
+BWEN.US,D,20120724,000000,2.701,2.809,2.65,2.8,24716,0
+BWEN.US,D,20120725,000000,2.8,2.8,2.608,2.643,48196,0
+BWEN.US,D,20120726,000000,2.7,2.9,2.551,2.6,88093,0
+BWEN.US,D,20120727,000000,2.8,3.098,2.614,2.95,74636,0
+BWEN.US,D,20120730,000000,2.854,3.09,2.75,2.75,58356,0
+BWEN.US,D,20120731,000000,2.8,2.888,2.667,2.667,34503,0
+BWEN.US,D,20120801,000000,2.7,2.869,2.655,2.68,31548,0
+BWEN.US,D,20120802,000000,2.7,2.794,2.65,2.701,34256,0
+BWEN.US,D,20120803,000000,2.7,3.1,2.7,2.9,181153,0
+BWEN.US,D,20120806,000000,3,3.1,2.84,2.953,68126,0
+BWEN.US,D,20120807,000000,3.1,3.144,2.8,2.81,56445,0
+BWEN.US,D,20120808,000000,2.718,3,2.7,2.701,73940,0
+BWEN.US,D,20120809,000000,2.8,2.8,1.658,2.4,228178,0
+BWEN.US,D,20120810,000000,2.5,2.55,2.35,2.54,57119,0
+BWEN.US,D,20120813,000000,2.6,2.648,2.31,2.5,59625,0
+BWEN.US,D,20120814,000000,2.37,2.398,2.199,2.28,74900,0
+BWEN.US,D,20120815,000000,2.45,2.45,2.05,2.098,59008,0
+BWEN.US,D,20120816,000000,2.2,2.299,2.03,2.289,77047,0
+BWEN.US,D,20120817,000000,2.3,2.3,2.185,2.289,44430,0
+BWEN.US,D,20120820,000000,2.155,2.29,2.1,2.23,40493,0
+BWEN.US,D,20120821,000000,2.2,2.3,2.2,2.3,34549,0
+BWEN.US,D,20120822,000000,2.3,2.3,2.2,2.3,24047,0
+BWEN.US,D,20120823,000000,1.9,2.33,1.9,2.33,365359,0
+BWEN.US,D,20120824,000000,2.39,2.62,2.2108,2.26,69164,0
+BWEN.US,D,20120827,000000,2.26,2.3,2,2,146667,0
+BWEN.US,D,20120828,000000,2.03,2.09,2,2.07,53707,0
+BWEN.US,D,20120829,000000,2.03,2.03,1.95,1.9801,42540,0
+BWEN.US,D,20120830,000000,2,2.03,1.95,1.97,42507,0
+BWEN.US,D,20120831,000000,1.98,1.98,1.81,1.81,135815,0
+BWEN.US,D,20120904,000000,1.79,1.79,1.72,1.751,116595,0
+BWEN.US,D,20120905,000000,1.75,1.99,1.71,1.88,113372,0
+BWEN.US,D,20120906,000000,1.85,1.97,1.84,1.88,45770,0
+BWEN.US,D,20120907,000000,1.89,2,1.89,1.93,40743,0
+BWEN.US,D,20120910,000000,1.94,2,1.9,2,59787,0
+BWEN.US,D,20120911,000000,2.05,2.35,2.05,2.2,190781,0
+BWEN.US,D,20120912,000000,2.25,2.43,2.22,2.28,110896,0
+BWEN.US,D,20120913,000000,2.34,2.38,2.29,2.35,47756,0
+BWEN.US,D,20120914,000000,2.42,2.44,2.2101,2.41,59795,0
+BWEN.US,D,20120917,000000,2.42,2.42,2.27,2.3,35300,0
+BWEN.US,D,20120918,000000,2.26,2.36,2.26,2.33,199006,0
+BWEN.US,D,20120919,000000,2.29,2.36,2.28,2.35,43322,0
+BWEN.US,D,20120920,000000,2.36,2.61,2.3,2.52,201919,0
+BWEN.US,D,20120921,000000,2.5,2.62,2.42,2.42,127718,0
+BWEN.US,D,20120924,000000,2.42,2.45,2.42,2.42,55111,0
+BWEN.US,D,20120925,000000,2.46,2.48,2.32,2.36,64938,0
+BWEN.US,D,20120926,000000,2.4,2.4,2.14,2.14,93585,0
+BWEN.US,D,20120927,000000,2.11,2.1899,2.08,2.1,59834,0
+BWEN.US,D,20120928,000000,2.13,2.23,2.12,2.16,20126,0
+BWEN.US,D,20121001,000000,2.19,2.19,2.12,2.19,39276,0
+BWEN.US,D,20121002,000000,2.16,2.23,2.15,2.15,20537,0
+BWEN.US,D,20121003,000000,2.15,2.29,2.15,2.23,50272,0
+BWEN.US,D,20121004,000000,2.22,2.24,2.2,2.22,14797,0
+BWEN.US,D,20121005,000000,2.2,2.3,2.2,2.26,26391,0
+BWEN.US,D,20121008,000000,2.22,2.25,2.19,2.22,7203,0
+BWEN.US,D,20121009,000000,2.22,2.3,2.08,2.12,46947,0
+BWEN.US,D,20121010,000000,2.08,2.14,2.08,2.13,44582,0
+BWEN.US,D,20121011,000000,2.11,2.15,2.1,2.1,13147,0
+BWEN.US,D,20121012,000000,2.07,2.18,2.07,2.1,88536,0
+BWEN.US,D,20121015,000000,2.08,2.15,2.08,2.13,14491,0
+BWEN.US,D,20121016,000000,2.11,2.23,2.11,2.16,63970,0
+BWEN.US,D,20121017,000000,2.13,2.19,2.13,2.17,65519,0
+BWEN.US,D,20121018,000000,2.47,3.2,2.43,2.75,1849502,0
+BWEN.US,D,20121019,000000,2.74,2.745,2.48,2.54,242774,0
+BWEN.US,D,20121022,000000,2.58,2.58,2.33,2.41,100982,0
+BWEN.US,D,20121023,000000,2.4,2.42,2.31,2.33,87028,0
+BWEN.US,D,20121024,000000,2.39,2.39,2.25,2.26,51292,0
+BWEN.US,D,20121025,000000,2.35,2.35,2.26,2.3199,39347,0
+BWEN.US,D,20121026,000000,2.34,2.34,2.25,2.3,56436,0
+BWEN.US,D,20121031,000000,2.3,2.43,2.26,2.43,31955,0
+BWEN.US,D,20121101,000000,2.41,2.57,2.4097,2.47,43359,0
+BWEN.US,D,20121102,000000,2.5,2.58,2.43,2.5,62766,0
+BWEN.US,D,20121105,000000,2.58,2.58,2.5,2.53,36602,0
+BWEN.US,D,20121106,000000,2.54,2.83,2.54,2.7,193385,0
+BWEN.US,D,20121107,000000,2.82,2.82,2.4,2.4,148123,0
+BWEN.US,D,20121108,000000,2.3212,2.3799,2.2,2.22,92123,0
+BWEN.US,D,20121109,000000,2.2,2.31,2.2,2.26,48967,0
+BWEN.US,D,20121112,000000,2.26,2.3001,2.2,2.205,58635,0
+BWEN.US,D,20121113,000000,2.2,2.25,2.04,2.04,67127,0
+BWEN.US,D,20121114,000000,2.12,2.12,2.01,2.08,102870,0
+BWEN.US,D,20121115,000000,2.05,2.18,2.02,2.05,80491,0
+BWEN.US,D,20121116,000000,2.02,2.13,2.02,2.03,36200,0
+BWEN.US,D,20121119,000000,2.03,2.0799,2.01,2.01,48511,0
+BWEN.US,D,20121120,000000,2.02,2.17,2,2.1,123675,0
+BWEN.US,D,20121121,000000,2.15,2.19,2.05,2.05,50181,0
+BWEN.US,D,20121123,000000,2.07,2.12,2.035,2.0701,25495,0
+BWEN.US,D,20121126,000000,2.04,2.1,2.04,2.08,39343,0
+BWEN.US,D,20121127,000000,2.2,2.35,2.15,2.35,195044,0
+BWEN.US,D,20121128,000000,2.3,2.35,2.23,2.32,42655,0
+BWEN.US,D,20121129,000000,2.33,2.38,2.3,2.3,63389,0
+BWEN.US,D,20121130,000000,2.26,2.3499,2.25,2.26,27219,0
+BWEN.US,D,20121203,000000,2.25,2.28,2.17,2.23,19395,0
+BWEN.US,D,20121204,000000,2.22,2.35,2.19,2.19,25912,0
+BWEN.US,D,20121205,000000,2.16,2.2799,2.1,2.24,56498,0
+BWEN.US,D,20121206,000000,2.15,2.2299,2.14,2.15,42954,0
+BWEN.US,D,20121207,000000,2.1101,2.25,2.1101,2.22,35344,0
+BWEN.US,D,20121210,000000,2.18,2.2,2.11,2.16,20386,0
+BWEN.US,D,20121211,000000,2.17,2.2,2.1115,2.17,24048,0
+BWEN.US,D,20121212,000000,2.15,2.3,2.11,2.15,86268,0
+BWEN.US,D,20121213,000000,2.18,2.21,2.12,2.2,57041,0
+BWEN.US,D,20121214,000000,2.12,2.2,2.12,2.14,36824,0
+BWEN.US,D,20121217,000000,2.16,2.16,2.11,2.14,18367,0
+BWEN.US,D,20121218,000000,2.15,2.19,2.13,2.17,26469,0
+BWEN.US,D,20121219,000000,2.18,2.1899,2.13,2.18,67100,0
+BWEN.US,D,20121220,000000,2.15,2.22,2.14,2.21,38906,0
+BWEN.US,D,20121221,000000,2.11,2.23,2.11,2.16,26292,0
+BWEN.US,D,20121224,000000,2.13,2.18,2.11,2.11,5247,0
+BWEN.US,D,20121226,000000,2.1,2.2,2.1,2.12,21644,0
+BWEN.US,D,20121227,000000,2.12,2.12,2.09,2.09,38844,0
+BWEN.US,D,20121228,000000,2.06,2.24,2.02,2.18,91222,0
+BWEN.US,D,20121231,000000,2.14,2.18,2,2.16,343509,0
+BWEN.US,D,20130102,000000,2.29,2.48,2.2401,2.45,234425,0
+BWEN.US,D,20130103,000000,2.45,2.61,2.3,2.31,120258,0
+BWEN.US,D,20130104,000000,2.39,2.5,2.29,2.43,63403,0
+BWEN.US,D,20130107,000000,2.45,2.47,2.37,2.3976,43947,0
+BWEN.US,D,20130108,000000,2.46,2.46,2.36,2.39,39613,0
+BWEN.US,D,20130109,000000,2.43,2.449,2.36,2.36,32425,0
+BWEN.US,D,20130110,000000,2.36,2.57,2.331,2.49,144510,0
+BWEN.US,D,20130111,000000,2.53,2.53,2.33,2.43,70475,0
+BWEN.US,D,20130114,000000,2.41,2.43,2.3603,2.41,7616,0
+BWEN.US,D,20130115,000000,2.4,2.51,2.3801,2.44,31280,0
+BWEN.US,D,20130116,000000,2.44,2.5,2.4,2.4601,33633,0
+BWEN.US,D,20130117,000000,2.4142,2.5399,2.4142,2.48,26519,0
+BWEN.US,D,20130118,000000,2.43,2.79,2.42,2.6,195938,0
+BWEN.US,D,20130122,000000,2.63,2.63,2.48,2.53,63507,0
+BWEN.US,D,20130123,000000,2.48,2.54,2.46,2.47,33376,0
+BWEN.US,D,20130124,000000,2.47,2.53,2.46,2.48,22530,0
+BWEN.US,D,20130125,000000,2.48,2.5,2.33,2.44,80259,0
+BWEN.US,D,20130128,000000,2.45,2.45,2.28,2.34,80194,0
+BWEN.US,D,20130129,000000,2.31,2.37,2.27,2.35,72112,0
+BWEN.US,D,20130130,000000,2.28,2.32,2.24,2.25,29996,0
+BWEN.US,D,20130131,000000,2.25,2.5,2.25,2.4,89788,0
+BWEN.US,D,20130201,000000,2.47,2.619,2.4102,2.58,69428,0
+BWEN.US,D,20130204,000000,2.58,2.73,2.4301,2.56,49541,0
+BWEN.US,D,20130205,000000,2.588,2.7399,2.5704,2.7,117564,0
+BWEN.US,D,20130206,000000,2.73,2.8,2.6148,2.75,36193,0
+BWEN.US,D,20130207,000000,2.72,2.82,2.72,2.77,34752,0
+BWEN.US,D,20130208,000000,2.82,2.86,2.79,2.84,101485,0
+BWEN.US,D,20130211,000000,2.85,3.12,2.85,3.01,189369,0
+BWEN.US,D,20130212,000000,3.01,3.18,3,3.09,73171,0
+BWEN.US,D,20130213,000000,3.14,3.2152,3.01,3.01,46985,0
+BWEN.US,D,20130214,000000,3.16,3.36,3.1001,3.33,196620,0
+BWEN.US,D,20130215,000000,3.3767,3.38,3.111,3.18,112691,0
+BWEN.US,D,20130219,000000,3.18,3.29,3.17,3.24,21712,0
+BWEN.US,D,20130220,000000,3.25,3.38,3.2,3.2,60996,0
+BWEN.US,D,20130221,000000,3.23,3.282,2.98,3,95302,0
+BWEN.US,D,20130222,000000,3.05,3.16,3,3.09,33025,0
+BWEN.US,D,20130225,000000,3.14,3.1499,2.98,3.01,46103,0
+BWEN.US,D,20130226,000000,3.03,3.04,2.965,3.02,71012,0
+BWEN.US,D,20130227,000000,3.0001,3.14,3.0001,3.1,72166,0
+BWEN.US,D,20130228,000000,3.21,3.597,3.12,3.37,213495,0
+BWEN.US,D,20130301,000000,3.45,4.19,3.4,3.82,410392,0
+BWEN.US,D,20130304,000000,3.84,4.65,3.84,4.22,430555,0
+BWEN.US,D,20130305,000000,4.22,4.45,4,4,243888,0
+BWEN.US,D,20130306,000000,4.01,4.03,3.85,3.94,123122,0
+BWEN.US,D,20130307,000000,4,4.13,3.96,4.02,82897,0
+BWEN.US,D,20130308,000000,4.1,4.1,3.9901,4.04,47597,0
+BWEN.US,D,20130311,000000,4.04,4.36,4.04,4.31,132502,0
+BWEN.US,D,20130312,000000,4.35,4.64,4.15,4.61,147096,0
+BWEN.US,D,20130313,000000,4.68,5.21,4.51,5.03,358100,0
+BWEN.US,D,20130314,000000,5.59,6,5.03,5.1,750924,0
+BWEN.US,D,20130315,000000,5.1,5.3,4.8101,5.2,239922,0
+BWEN.US,D,20130318,000000,5.09,5.35,4.931,5.29,140706,0
+BWEN.US,D,20130319,000000,5.46,5.53,5.12,5.33,170030,0
+BWEN.US,D,20130320,000000,5.346,5.3599,5.21,5.24,82467,0
+BWEN.US,D,20130321,000000,5.2,5.24,5.02,5.2,107246,0
+BWEN.US,D,20130322,000000,5.25,5.25,5.11,5.23,80599,0
+BWEN.US,D,20130325,000000,5.29,5.29,4.67,4.8,289745,0
+BWEN.US,D,20130326,000000,4.76,4.79,4.26,4.61,245104,0
+BWEN.US,D,20130327,000000,4.6,4.67,4.46,4.58,41676,0
+BWEN.US,D,20130328,000000,4.57,4.6,4.33,4.37,73481,0
+BWEN.US,D,20130401,000000,4.33,4.33,3.98,4.03,171429,0
+BWEN.US,D,20130402,000000,4.19,4.62,4.19,4.38,158063,0
+BWEN.US,D,20130403,000000,4.39,4.5,4.18,4.28,67560,0
+BWEN.US,D,20130404,000000,4.27,4.429,4.25,4.36,44714,0
+BWEN.US,D,20130405,000000,4.2925,4.49,4.2001,4.43,67367,0
+BWEN.US,D,20130408,000000,4.49,4.49,4.3,4.3,30990,0
+BWEN.US,D,20130409,000000,4.2601,4.5999,4.2601,4.57,62090,0
+BWEN.US,D,20130410,000000,4.534,4.67,4.534,4.57,50475,0
+BWEN.US,D,20130411,000000,4.58,4.58,4.3901,4.41,35538,0
+BWEN.US,D,20130412,000000,4.42,4.42,4.3,4.38,33998,0
+BWEN.US,D,20130415,000000,4.33,4.33,3.95,4.04,67013,0
+BWEN.US,D,20130416,000000,4.1,4.37,4.1,4.24,71030,0
+BWEN.US,D,20130417,000000,4.23,4.23,4.05,4.2,23729,0
+BWEN.US,D,20130418,000000,4.18,4.21,4.1,4.12,31562,0
+BWEN.US,D,20130419,000000,4.08,4.21,4.08,4.17,4132,0
+BWEN.US,D,20130422,000000,4.16,4.437,4.1,4.36,38497,0
+BWEN.US,D,20130423,000000,4.483,4.483,4.26,4.32,39752,0
+BWEN.US,D,20130424,000000,4.35,4.3999,4.25,4.3,25893,0
+BWEN.US,D,20130425,000000,4.3,4.32,4.2,4.23,25864,0
+BWEN.US,D,20130426,000000,4.2,4.26,4.16,4.16,20268,0
+BWEN.US,D,20130429,000000,4.42,4.7599,4.36,4.72,197788,0
+BWEN.US,D,20130430,000000,4.77,4.79,4.48,4.5,70124,0
+BWEN.US,D,20130501,000000,4.53,4.53,4.318,4.4,41348,0
+BWEN.US,D,20130502,000000,4.4,4.58,4.37,4.51,26869,0
+BWEN.US,D,20130503,000000,4.61,4.75,4.5201,4.56,54925,0
+BWEN.US,D,20130506,000000,4.55,4.58,4.4,4.4,43319,0
+BWEN.US,D,20130507,000000,4.53,4.6,4.33,4.39,87885,0
+BWEN.US,D,20130508,000000,4.39,4.45,4.25,4.45,57284,0
+BWEN.US,D,20130509,000000,4.37,4.3801,3.95,4.08,160623,0
+BWEN.US,D,20130510,000000,4.15,4.379,4.15,4.15,37018,0
+BWEN.US,D,20130513,000000,4.18,4.29,4.15,4.16,32840,0
+BWEN.US,D,20130514,000000,4.15,4.34,4.15,4.17,108340,0
+BWEN.US,D,20130515,000000,4.16,4.25,4.08,4.2,67413,0
+BWEN.US,D,20130516,000000,4.21,4.29,4.18,4.2,20173,0
+BWEN.US,D,20130517,000000,4.2,4.45,4.2,4.45,73617,0
+BWEN.US,D,20130520,000000,4.46,4.86,4.21,4.69,118418,0
+BWEN.US,D,20130521,000000,4.73,5.05,4.65,4.83,127711,0
+BWEN.US,D,20130522,000000,4.8,4.9799,4.39,4.54,141937,0
+BWEN.US,D,20130523,000000,4.47,4.629,4.3301,4.53,79002,0
+BWEN.US,D,20130524,000000,4.54,4.61,4.37,4.37,21888,0
+BWEN.US,D,20130528,000000,4.5,4.55,4.45,4.49,34885,0
+BWEN.US,D,20130529,000000,4.45,4.57,4.38,4.5,29906,0
+BWEN.US,D,20130530,000000,4.55,4.96,4.5401,4.9,137464,0
+BWEN.US,D,20130531,000000,4.91,4.91,4.72,4.77,34366,0
+BWEN.US,D,20130603,000000,4.8,4.8799,4.561,4.7,42548,0
+BWEN.US,D,20130604,000000,4.67,4.72,4.5324,4.65,36999,0
+BWEN.US,D,20130605,000000,4.58,4.66,4.4,4.49,113556,0
+BWEN.US,D,20130606,000000,4.46,4.54,4.27,4.36,62539,0
+BWEN.US,D,20130607,000000,4.37,4.39,4.25,4.26,35941,0
+BWEN.US,D,20130610,000000,4.32,4.32,4.2,4.23,73124,0
+BWEN.US,D,20130611,000000,4.2,4.2799,4.2,4.22,26726,0
+BWEN.US,D,20130612,000000,4.2,4.3,4.06,4.11,52335,0
+BWEN.US,D,20130613,000000,4.05,4.24,3.99,4.18,60899,0
+BWEN.US,D,20130614,000000,4.18,4.31,4.18,4.23,20057,0
+BWEN.US,D,20130617,000000,4.25,4.25,4.0501,4.13,52212,0
+BWEN.US,D,20130618,000000,4.1,4.2,4.01,4.12,76246,0
+BWEN.US,D,20130619,000000,4.03,4.31,4.03,4.29,27581,0
+BWEN.US,D,20130620,000000,4.23,4.3,4.16,4.22,30739,0
+BWEN.US,D,20130621,000000,4.22,4.26,4.03,4.06,30571,0
+BWEN.US,D,20130624,000000,4.04,4.81,4.01,4.55,208145,0
+BWEN.US,D,20130625,000000,4.7,4.719,4.36,4.37,76005,0
+BWEN.US,D,20130626,000000,4.47,4.53,4.37,4.45,41427,0
+BWEN.US,D,20130627,000000,4.46,4.86,4.46,4.62,85500,0
+BWEN.US,D,20130628,000000,4.64,4.78,4.53,4.78,109365,0
+BWEN.US,D,20130701,000000,4.86,4.9,4.65,4.82,77145,0
+BWEN.US,D,20130702,000000,4.78,4.84,4.57,4.58,26709,0
+BWEN.US,D,20130703,000000,4.52,4.709,4.5,4.64,16089,0
+BWEN.US,D,20130705,000000,4.71,4.8,4.6501,4.77,37064,0
+BWEN.US,D,20130708,000000,4.75,4.85,4.6,4.77,29469,0
+BWEN.US,D,20130709,000000,4.77,5.08,4.73,4.96,207973,0
+BWEN.US,D,20130710,000000,4.97,5.008,4.91,4.95,107748,0
+BWEN.US,D,20130711,000000,5,5.04,4.96,4.99,78351,0
+BWEN.US,D,20130712,000000,5,5,4.92,4.99,41722,0
+BWEN.US,D,20130715,000000,5.3,5.45,4.97,5.14,410248,0
+BWEN.US,D,20130716,000000,5.14,5.4,5.13,5.4,226397,0
+BWEN.US,D,20130717,000000,5.45,5.49,5.03,5.16,145454,0
+BWEN.US,D,20130718,000000,5.29,5.29,5,5.15,49142,0
+BWEN.US,D,20130719,000000,5.1,5.119,4.91,4.98,89581,0
+BWEN.US,D,20130722,000000,4.97,5.04,4.91,5,69095,0
+BWEN.US,D,20130723,000000,5,5.084,4.9101,4.98,63287,0
+BWEN.US,D,20130724,000000,5,5.04,4.62,4.72,101942,0
+BWEN.US,D,20130725,000000,4.71,4.779,4.6,4.63,70181,0
+BWEN.US,D,20130726,000000,4.63,4.8099,4.6102,4.78,36083,0
+BWEN.US,D,20130729,000000,4.8,4.85,4.52,4.56,103513,0
+BWEN.US,D,20130730,000000,4.61,4.71,4.58,4.65,27417,0
+BWEN.US,D,20130731,000000,4.62,4.62,4.55,4.58,31846,0
+BWEN.US,D,20130801,000000,4.69,4.94,4.619,4.94,95616,0
+BWEN.US,D,20130802,000000,4.93,4.93,4.816,4.84,38484,0
+BWEN.US,D,20130805,000000,4.82,4.8952,4.74,4.87,27398,0
+BWEN.US,D,20130806,000000,4.82,4.9,4.7,4.7,37357,0
+BWEN.US,D,20130807,000000,4.73,4.93,4.71,4.76,46040,0
+BWEN.US,D,20130808,000000,4.83,5.14,4.69,4.98,113753,0
+BWEN.US,D,20130809,000000,4.99,5.07,4.91,5.02,103212,0
+BWEN.US,D,20130812,000000,5.07,5.4399,5,5.33,228477,0
+BWEN.US,D,20130813,000000,5.42,5.45,5.15,5.37,92141,0
+BWEN.US,D,20130814,000000,5.33,5.47,5.231,5.4,68395,0
+BWEN.US,D,20130815,000000,5.36,5.44,5.11,5.44,97425,0
+BWEN.US,D,20130816,000000,5.47,5.47,5.289,5.4,74454,0
+BWEN.US,D,20130819,000000,5.46,6,5.46,5.52,388705,0
+BWEN.US,D,20130820,000000,5.5,5.769,5.37,5.69,72296,0
+BWEN.US,D,20130821,000000,5.69,6.07,5.46,5.89,411530,0
+BWEN.US,D,20130822,000000,5.9,6.02,5.74,5.95,184371,0
+BWEN.US,D,20130823,000000,5.99,6.05,5.89,6,142249,0
+BWEN.US,D,20130826,000000,6.03,6.45,5.96,6.12,328623,0
+BWEN.US,D,20130827,000000,6.06,6.14,5.7,5.85,210909,0
+BWEN.US,D,20130828,000000,5.84,5.9799,5.8,5.91,70083,0
+BWEN.US,D,20130829,000000,5.9,6.199,5.9,6.03,61912,0
+BWEN.US,D,20130830,000000,6.05,6.1,5.71,5.88,111826,0
+BWEN.US,D,20130903,000000,5.82,6.19,5.82,6.06,218087,0
+BWEN.US,D,20130904,000000,6.17,6.39,6.1,6.17,177368,0
+BWEN.US,D,20130905,000000,6.1,6.6,6.1,6.45,292911,0
+BWEN.US,D,20130906,000000,6.46,6.49,6.15,6.29,186955,0
+BWEN.US,D,20130909,000000,6.37,6.755,6.29,6.7,306933,0
+BWEN.US,D,20130910,000000,6.75,7.13,6.57,6.86,356750,0
+BWEN.US,D,20130911,000000,6.87,7.01,6.645,6.86,94456,0
+BWEN.US,D,20130912,000000,6.86,7.16,6.86,7.05,277831,0
+BWEN.US,D,20130913,000000,7.05,7.72,7.05,7.69,484584,0
+BWEN.US,D,20130916,000000,7.85,7.9399,7.42,7.69,429107,0
+BWEN.US,D,20130917,000000,7.7,7.7,6.86,7.16,348698,0
+BWEN.US,D,20130918,000000,7.1,7.4,7.1,7.38,137545,0
+BWEN.US,D,20130919,000000,7.42,7.649,7.34,7.47,174963,0
+BWEN.US,D,20130920,000000,7.49,7.54,7.27,7.54,187552,0
+BWEN.US,D,20130923,000000,7.49,7.65,7.34,7.38,189191,0
+BWEN.US,D,20130924,000000,7.35,7.5,7.12,7.25,173700,0
+BWEN.US,D,20130925,000000,7.24,7.8,7.24,7.58,173511,0
+BWEN.US,D,20130926,000000,7.6,8.23,7.6,7.98,252200,0
+BWEN.US,D,20130927,000000,8.01,8.02,7.66,7.82,143876,0
+BWEN.US,D,20130930,000000,7.68,7.95,7.44,7.85,94494,0
+BWEN.US,D,20131001,000000,7.8,7.97,7.5,7.65,166600,0
+BWEN.US,D,20131002,000000,7.63,8.05,7.62,7.96,101800,0
+BWEN.US,D,20131003,000000,7.98,8.23,7.75,8.18,156200,0
+BWEN.US,D,20131004,000000,8.19,8.32,8.03,8.16,119100,0
+BWEN.US,D,20131007,000000,8.28,8.89,8.2,8.55,347500,0
+BWEN.US,D,20131008,000000,8.64,8.9,8.13,8.23,243100,0
+BWEN.US,D,20131009,000000,8.24,8.52,7.9,8.45,144482,0
+BWEN.US,D,20131010,000000,8.65,9.09,8.49,8.84,225120,0
+BWEN.US,D,20131011,000000,9,9.73,8.9208,9.45,333539,0
+BWEN.US,D,20131014,000000,9.5,9.94,9.21,9.77,357020,0
+BWEN.US,D,20131015,000000,9.89,10.43,9.42,9.6,427578,0
+BWEN.US,D,20131016,000000,9.73,10.3,9.66,10.12,263300,0
+BWEN.US,D,20131017,000000,10.06,10.25,9.68,10,254900,0
+BWEN.US,D,20131018,000000,10.03,10.04,9.7,9.93,154000,0
+BWEN.US,D,20131021,000000,9.98,10.04,9.02,9.26,373200,0
+BWEN.US,D,20131022,000000,9.21,9.24,7.81,8.79,768700,0
+BWEN.US,D,20131023,000000,8.72,8.76,8.28,8.62,220900,0
+BWEN.US,D,20131024,000000,8.63,8.7,7.76,7.99,400800,0
+BWEN.US,D,20131025,000000,7.91,8.36,7.91,8.16,244300,0
+BWEN.US,D,20131028,000000,8.15,8.21,7.38,7.76,429600,0
+BWEN.US,D,20131029,000000,7.73,8.13,7.7,7.84,222100,0
+BWEN.US,D,20131030,000000,7.87,8.03,7.43,7.6,172500,0
+BWEN.US,D,20131031,000000,7.6,7.6,6.5,7.3,507761,0
+BWEN.US,D,20131101,000000,7.32,7.45,7.06,7.14,225000,0
+BWEN.US,D,20131104,000000,7.03,7.92,7.03,7.54,311563,0
+BWEN.US,D,20131105,000000,7.43,7.64,7.25,7.27,183500,0
+BWEN.US,D,20131106,000000,7.47,7.6,7.28,7.56,247500,0
+BWEN.US,D,20131107,000000,7.52,7.6,7.25,7.3,159000,0
+BWEN.US,D,20131108,000000,7.34,7.59,7.31,7.48,113200,0
+BWEN.US,D,20131111,000000,7.42,7.55,7.23,7.53,101454,0
+BWEN.US,D,20131112,000000,7.53,7.68,7.18,7.27,71800,0
+BWEN.US,D,20131113,000000,7.21,7.46,7.05,7.44,74100,0
+BWEN.US,D,20131114,000000,7.44,7.66,7.21,7.38,74800,0
+BWEN.US,D,20131115,000000,7.38,7.65,7.31,7.61,102600,0
+BWEN.US,D,20131118,000000,7.59,7.63,7.29,7.29,134700,0
+BWEN.US,D,20131119,000000,7.27,7.44,6.72,6.86,184208,0
+BWEN.US,D,20131120,000000,6.85,7.2,6.81,6.83,88200,0
+BWEN.US,D,20131121,000000,6.87,6.94,6.53,6.93,118000,0
+BWEN.US,D,20131122,000000,6.89,6.99,6.62,6.81,124271,0
+BWEN.US,D,20131125,000000,6.84,7.01,6.5,6.61,159500,0
+BWEN.US,D,20131126,000000,6.53,6.78,6.2,6.76,150700,0
+BWEN.US,D,20131127,000000,6.79,6.86,6.42,6.57,97400,0
+BWEN.US,D,20131129,000000,6.59,6.6,6.42,6.6,86339,0
+BWEN.US,D,20131202,000000,6.57,6.57,6.21,6.23,110700,0
+BWEN.US,D,20131203,000000,6.23,6.4,6.11,6.17,109700,0
+BWEN.US,D,20131204,000000,6.26,6.4,6.17,6.29,121100,0
+BWEN.US,D,20131205,000000,6.27,6.31,6.05,6.06,128700,0
+BWEN.US,D,20131206,000000,6.1,6.13,5.79,5.88,208400,0
+BWEN.US,D,20131209,000000,5.81,5.91,5.27,5.43,294049,0
+BWEN.US,D,20131210,000000,5.31,5.5,5.1,5.13,252400,0
+BWEN.US,D,20131211,000000,5.2,5.75,5.17,5.69,226000,0
+BWEN.US,D,20131212,000000,5.64,5.929,5.55,5.56,92692,0
+BWEN.US,D,20131213,000000,5.62,6.38,5.5,6.25,214200,0
+BWEN.US,D,20131216,000000,6.07,8.34,5.98,6.56,696978,0
+BWEN.US,D,20131217,000000,6.8,7.71,6.73,7.54,512000,0
+BWEN.US,D,20131218,000000,7.77,9.23,7.76,8.43,1447400,0
+BWEN.US,D,20131219,000000,8.35,8.9,7.96,8.71,481800,0
+BWEN.US,D,20131220,000000,8.69,9.25,8.54,9,405600,0
+BWEN.US,D,20131223,000000,9.85,10.24,9.44,9.62,643100,0
+BWEN.US,D,20131224,000000,9.82,9.98,9.38,9.45,231580,0
+BWEN.US,D,20131226,000000,9.54,9.7,9.34,9.7,194100,0
+BWEN.US,D,20131227,000000,9.71,9.82,9.34,9.52,146900,0
+BWEN.US,D,20131230,000000,9.39,9.9,9.36,9.8,333500,0
+BWEN.US,D,20131231,000000,9.8,9.8,9.4,9.44,167500,0
+BWEN.US,D,20140102,000000,9.41,9.93,8.89,9.9,296166,0
+BWEN.US,D,20140103,000000,9.8,10.65,9.63,10.38,688666,0
+BWEN.US,D,20140106,000000,10.6,10.84,9.75,9.93,406600,0
+BWEN.US,D,20140107,000000,9.98,10.28,9.62,9.96,293300,0
+BWEN.US,D,20140108,000000,9.92,10.69,9.77,10.55,320300,0
+BWEN.US,D,20140109,000000,10.59,11.76,10.33,11.7,715900,0
+BWEN.US,D,20140110,000000,11.67,11.94,10.37,10.78,443800,0
+BWEN.US,D,20140113,000000,10.47,10.88,10,10.21,276400,0
+BWEN.US,D,20140114,000000,10.21,10.47,10.11,10.2,151800,0
+BWEN.US,D,20140115,000000,10.26,11.24,10.18,11.02,245400,0
+BWEN.US,D,20140116,000000,10.97,11.3,10.5,10.79,173547,0
+BWEN.US,D,20140117,000000,10.84,10.84,10.13,10.31,151400,0
+BWEN.US,D,20140121,000000,10.34,10.6,10.02,10.24,211800,0
+BWEN.US,D,20140122,000000,10.26,10.69,9.98,10.49,151400,0
+BWEN.US,D,20140123,000000,10.45,10.57,9.59,10.06,264000,0
+BWEN.US,D,20140124,000000,9.98,9.98,8.88,9,288000,0
+BWEN.US,D,20140127,000000,9.15,9.48,8.81,9.22,159600,0
+BWEN.US,D,20140128,000000,9.24,9.38,8.92,9.02,102436,0
+BWEN.US,D,20140129,000000,8.9,9.44,8.84,9.08,83200,0
+BWEN.US,D,20140130,000000,9.23,9.29,8.86,9.09,65800,0
+BWEN.US,D,20140131,000000,8.93,9.38,8.82,9.24,115800,0
+BWEN.US,D,20140203,000000,9.25,9.25,8.51,8.63,227232,0
+BWEN.US,D,20140204,000000,8.67,8.85,8.25,8.38,189512,0
+BWEN.US,D,20140205,000000,8.36,8.36,8.03,8.18,128151,0
+BWEN.US,D,20140206,000000,7.75,8.4888,7.52,8.42,181623,0
+BWEN.US,D,20140207,000000,8.47,8.52,8.11,8.25,105707,0
+BWEN.US,D,20140210,000000,8.3,8.43,7.94,8.38,93454,0
+BWEN.US,D,20140211,000000,8.38,8.455,8.04,8.23,102185,0
+BWEN.US,D,20140212,000000,8.21,8.3,8.1,8.15,121383,0
+BWEN.US,D,20140213,000000,8.13,8.6,8.07,8.57,76535,0
+BWEN.US,D,20140214,000000,8.57,8.74,8.23,8.27,87937,0
+BWEN.US,D,20140218,000000,8.29,8.85,8.24,8.82,98029,0
+BWEN.US,D,20140219,000000,8.76,8.82,8.5,8.59,115087,0
+BWEN.US,D,20140220,000000,8.64,9.01,8.4,8.86,153759,0
+BWEN.US,D,20140221,000000,8.86,9.0499,8.52,8.6,88069,0
+BWEN.US,D,20140224,000000,8.56,9.17,8.54,8.92,118030,0
+BWEN.US,D,20140225,000000,8.9,9.24,8.58,8.71,132739,0
+BWEN.US,D,20140226,000000,8.75,9.15,8.65,9.05,128020,0
+BWEN.US,D,20140227,000000,9.02,9.54,8.815,9.5,172619,0
+BWEN.US,D,20140228,000000,9.53,10.15,9.42,9.65,200687,0
+BWEN.US,D,20140303,000000,9.51,10.05,9.51,9.82,161315,0
+BWEN.US,D,20140304,000000,9.98,10.38,9.92,10.1,162325,0
+BWEN.US,D,20140305,000000,10.15,10.4,9.91,10.32,89848,0
+BWEN.US,D,20140306,000000,10.33,11.34,10.188,10.65,494112,0
+BWEN.US,D,20140307,000000,10.9,10.92,10.51,10.75,150742,0
+BWEN.US,D,20140310,000000,10.75,10.98,10.54,10.82,138033,0
+BWEN.US,D,20140311,000000,10.82,10.94,10.281,10.5,261589,0
+BWEN.US,D,20140312,000000,10.03,10.45,9.25,9.75,400995,0
+BWEN.US,D,20140313,000000,9.78,10.18,9.654,9.71,132907,0
+BWEN.US,D,20140314,000000,9.52,10.23,9.5,9.74,150265,0
+BWEN.US,D,20140317,000000,9.67,10.1,9.58,9.58,133315,0
+BWEN.US,D,20140318,000000,9.61,10.287,9.4292,10.18,187964,0
+BWEN.US,D,20140319,000000,10.34,10.6,10.16,10.43,171743,0
+BWEN.US,D,20140320,000000,10.5,10.82,10.3,10.7,123606,0
+BWEN.US,D,20140321,000000,10.8,11.448,10.54,10.63,275481,0
+BWEN.US,D,20140324,000000,10.71,10.75,9.82,10.46,199101,0
+BWEN.US,D,20140325,000000,10.51,10.64,9.84,10.37,209045,0
+BWEN.US,D,20140326,000000,10.46,10.94,10.45,10.47,195200,0
+BWEN.US,D,20140327,000000,10.48,11.24,10.01,11.03,423386,0
+BWEN.US,D,20140328,000000,11.02,11.65,11,11.38,267748,0
+BWEN.US,D,20140331,000000,11.53,12.27,11.39,12.22,337098,0
+BWEN.US,D,20140401,000000,12.28,12.75,11.89,12.67,383155,0
+BWEN.US,D,20140402,000000,12.75,14,12.51,13.46,556393,0
+BWEN.US,D,20140403,000000,13.43,13.43,11.56,12.36,560383,0
+BWEN.US,D,20140404,000000,12.37,12.86,11.68,11.87,153064,0
+BWEN.US,D,20140407,000000,11.75,12.07,11.23,11.39,155949,0
+BWEN.US,D,20140408,000000,11.35,11.99,11.02,11.87,120293,0
+BWEN.US,D,20140409,000000,11.98,12.98,11.98,12.63,220527,0
+BWEN.US,D,20140410,000000,13.09,13.09,12.35,12.39,197706,0
+BWEN.US,D,20140411,000000,12.36,12.45,11.51,11.71,158651,0
+BWEN.US,D,20140414,000000,11.44,11.95,10.97,11.39,201287,0
+BWEN.US,D,20140415,000000,11.09,11.71,10.6,11.36,235786,0
+BWEN.US,D,20140416,000000,11.55,12.36,11.434,12.16,188113,0
+BWEN.US,D,20140417,000000,12.16,12.47,11.82,11.93,168738,0
+BWEN.US,D,20140421,000000,11.774,12.406,11.5,12.06,231835,0
+BWEN.US,D,20140422,000000,12.1,12.64,12,12.38,188821,0
+BWEN.US,D,20140423,000000,12.33,12.49,12.1,12.18,142715,0
+BWEN.US,D,20140424,000000,12.32,13.19,12.02,12.65,266516,0
+BWEN.US,D,20140425,000000,12.58,12.7,11.601,12.05,240389,0
+BWEN.US,D,20140428,000000,11.96,12.49,11.95,12.21,301403,0
+BWEN.US,D,20140429,000000,12.18,12.31,11.91,12.05,206087,0
+BWEN.US,D,20140430,000000,11.9,13.59,11.62,13.49,475721,0
+BWEN.US,D,20140501,000000,13.52,13.74,12.8,13.13,294571,0
+BWEN.US,D,20140502,000000,12.95,13.47,12.91,13.33,216102,0
+BWEN.US,D,20140505,000000,13.17,13.71,12.91,13.37,275784,0
+BWEN.US,D,20140506,000000,13.29,13.36,12.65,12.72,208704,0
+BWEN.US,D,20140507,000000,12.75,12.94,12.12,12.19,266533,0
+BWEN.US,D,20140508,000000,12.21,13.09,12.06,12.49,238019,0
+BWEN.US,D,20140509,000000,12.41,13.2,12.099,13.11,239320,0
+BWEN.US,D,20140512,000000,13.25,13.75,12.92,13.09,292292,0
+BWEN.US,D,20140513,000000,13.06,13.4,12.42,12.63,193062,0
+BWEN.US,D,20140514,000000,12.61,12.94,11.9,11.92,174580,0
+BWEN.US,D,20140515,000000,11.8,11.8,10.7,10.75,375264,0
+BWEN.US,D,20140516,000000,10.74,10.97,10.55,10.76,174273,0
+BWEN.US,D,20140519,000000,10.76,11.13,10.69,11,166911,0
+BWEN.US,D,20140520,000000,10.89,10.89,10.27,10.62,219434,0
+BWEN.US,D,20140521,000000,10.68,11.08,10.63,10.74,139752,0
+BWEN.US,D,20140522,000000,10.74,11.28,10.599,10.83,119827,0
+BWEN.US,D,20140523,000000,10.75,11.49,10.75,11.31,176698,0
+BWEN.US,D,20140527,000000,11.32,11.72,10.941,11.06,157524,0
+BWEN.US,D,20140528,000000,11.01,11.35,10.97,11.13,98250,0
+BWEN.US,D,20140529,000000,11.14,11.4,11.02,11.14,176057,0
+BWEN.US,D,20140530,000000,11.27,11.39,11.02,11.14,242191,0
+BWEN.US,D,20140602,000000,11.06,11.374,10.84,11.06,160633,0
+BWEN.US,D,20140603,000000,11.05,11.35,10.86,11.06,196045,0
+BWEN.US,D,20140604,000000,11,11.32,10.94,11.05,136719,0
+BWEN.US,D,20140605,000000,11.12,11.31,10.95,11.13,144177,0
+BWEN.US,D,20140606,000000,11.26,11.49,11.1,11.44,198630,0
+BWEN.US,D,20140609,000000,11.26,11.57,11.21,11.41,160118,0
+BWEN.US,D,20140610,000000,11.49,11.95,11.27,11.91,216100,0
+BWEN.US,D,20140611,000000,11.84,11.84,11.31,11.51,156381,0
+BWEN.US,D,20140612,000000,11.49,11.55,10.89,10.95,199993,0
+BWEN.US,D,20140613,000000,11.13,11.73,10.83,10.88,329081,0
+BWEN.US,D,20140616,000000,10.78,10.8,9.38,9.75,674736,0
+BWEN.US,D,20140617,000000,9.78,9.9,9.35,9.78,233650,0
+BWEN.US,D,20140618,000000,9.76,9.96,9.53,9.68,204839,0
+BWEN.US,D,20140619,000000,9.6,10.17,9.56,10.04,157455,0
+BWEN.US,D,20140620,000000,9.98,9.99,9.57,9.71,175047,0
+BWEN.US,D,20140623,000000,9.59,9.679,9.2,9.33,165087,0
+BWEN.US,D,20140624,000000,9.29,9.39,8.8,8.96,189368,0
+BWEN.US,D,20140625,000000,8.96,9.22,8.81,9.16,132455,0
+BWEN.US,D,20140626,000000,9.16,9.16,8.65,8.86,102730,0
+BWEN.US,D,20140627,000000,8.82,9.16,8.82,8.94,161068,0
+BWEN.US,D,20140630,000000,8.97,8.988,8.64,8.77,110559,0
+BWEN.US,D,20140701,000000,8.85,9.21,8.85,8.93,233978,0
+BWEN.US,D,20140702,000000,8.95,9.18,8.68,9.15,189100,0
+BWEN.US,D,20140703,000000,9.25,9.45,9.11,9.42,152948,0
+BWEN.US,D,20140707,000000,9.42,9.62,8.82,8.95,186209,0
+BWEN.US,D,20140708,000000,8.95,9.0753,8.46,8.49,179417,0
+BWEN.US,D,20140709,000000,8.56,8.58,8.36,8.5,152254,0
+BWEN.US,D,20140710,000000,8.3,8.58,8.11,8.34,109894,0
+BWEN.US,D,20140711,000000,8.32,8.62,8.31,8.53,123440,0
+BWEN.US,D,20140714,000000,8.56,8.589,8.325,8.4,101439,0
+BWEN.US,D,20140715,000000,8.48,8.55,8.24,8.3,157712,0
+BWEN.US,D,20140716,000000,8.32,8.44,8.17,8.33,103054,0
+BWEN.US,D,20140717,000000,8.26,8.46,8.26,8.35,102348,0
+BWEN.US,D,20140718,000000,8.36,8.62,8.31,8.48,115281,0
+BWEN.US,D,20140721,000000,8.41,8.94,8.39,8.9,184280,0
+BWEN.US,D,20140722,000000,8.96,9.14,8.95,9,148693,0
+BWEN.US,D,20140723,000000,8.94,9.06,8.8,8.95,67290,0
+BWEN.US,D,20140724,000000,9.2,9.3,9.02,9.1,125059,0
+BWEN.US,D,20140725,000000,9.05,9.1,8.8,8.89,104200,0
+BWEN.US,D,20140728,000000,8.91,9,8.65,8.89,104001,0
+BWEN.US,D,20140729,000000,8.95,9.04,8.703,8.84,65539,0
+BWEN.US,D,20140730,000000,8.94,9.05,8.71,8.74,147157,0
+BWEN.US,D,20140731,000000,9.3,9.3,8.19,8.675,316276,0
+BWEN.US,D,20140801,000000,8.64,8.814,8.22,8.38,166736,0
+BWEN.US,D,20140804,000000,8.44,8.68,8.44,8.62,133944,0
+BWEN.US,D,20140805,000000,8.56,8.94,8.4,8.44,171931,0
+BWEN.US,D,20140806,000000,8.43,8.82,8.39,8.79,74396,0
+BWEN.US,D,20140807,000000,8.84,8.85,8.69,8.8,115612,0
+BWEN.US,D,20140808,000000,8.73,8.95,8.73,8.94,74404,0
+BWEN.US,D,20140811,000000,9,9.53,8.744,9.45,148108,0
+BWEN.US,D,20140812,000000,9.45,9.5,9.15,9.2,84916,0
+BWEN.US,D,20140813,000000,9.22,9.29,8.95,9.01,129713,0
+BWEN.US,D,20140814,000000,9.03,9.0352,8.63,8.78,106558,0
+BWEN.US,D,20140815,000000,8.85,8.91,8.5608,8.77,71817,0
+BWEN.US,D,20140818,000000,8.81,9.2,8.81,9.16,60599,0
+BWEN.US,D,20140819,000000,9.19,9.28,9,9.13,41816,0
+BWEN.US,D,20140820,000000,9.03,9.38,9.03,9.29,77982,0
+BWEN.US,D,20140821,000000,9.29,9.34,9.07,9.19,40159,0
+BWEN.US,D,20140822,000000,9.14,9.31,8.98,9.23,110302,0
+BWEN.US,D,20140825,000000,9.26,9.32,8.805,8.86,77495,0
+BWEN.US,D,20140826,000000,8.87,9.05,8.86,9.04,47542,0
+BWEN.US,D,20140827,000000,9.04,9.3,8.8,9.25,78549,0
+BWEN.US,D,20140828,000000,9.21,9.24,9.058,9.13,80157,0
+BWEN.US,D,20140829,000000,9.13,9.19,9.05,9.16,39872,0
+BWEN.US,D,20140902,000000,9.12,9.23,9.06,9.1,93917,0
+BWEN.US,D,20140903,000000,9.18,9.18,8.98,9.02,71828,0
+BWEN.US,D,20140904,000000,9.02,9.02,8.78,8.79,103923,0
+BWEN.US,D,20140905,000000,8.7,8.88,8.52,8.77,78203,0
+BWEN.US,D,20140908,000000,8.71,8.8199,8.64,8.66,70512,0
+BWEN.US,D,20140909,000000,8.61,8.6286,8.52,8.55,76088,0
+BWEN.US,D,20140910,000000,8.67,8.8399,8.39,8.55,108452,0
+BWEN.US,D,20140911,000000,8.55,8.59,8.35,8.47,80975,0
+BWEN.US,D,20140912,000000,8.59,8.85,8.475,8.69,77096,0
+BWEN.US,D,20140915,000000,8.7,8.7,8.43,8.46,37718,0
+BWEN.US,D,20140916,000000,8.4,8.49,8.35,8.37,50866,0
+BWEN.US,D,20140917,000000,8.39,8.42,8.35,8.4,26969,0
+BWEN.US,D,20140918,000000,8.42,8.42,8.346,8.37,32676,0
+BWEN.US,D,20140919,000000,8.41,8.575,8.25,8.48,130673,0
+BWEN.US,D,20140922,000000,8.38,8.46,8.12,8.17,90448,0
+BWEN.US,D,20140923,000000,8.16,8.16,7.835,8.02,83520,0
+BWEN.US,D,20140924,000000,8.07,8.07,7.8,7.95,66975,0
+BWEN.US,D,20140925,000000,7.95,7.958,7.8,7.88,47763,0
+BWEN.US,D,20140926,000000,7.63,7.96,7.63,7.82,42666,0
+BWEN.US,D,20140929,000000,7.75,7.94,7.6,7.64,83146,0
+BWEN.US,D,20140930,000000,7.58,7.616,7.45,7.49,64979,0
+BWEN.US,D,20141001,000000,7.43,7.7799,7.2,7.63,98920,0
+BWEN.US,D,20141002,000000,7.61,7.61,7.234,7.36,59972,0
+BWEN.US,D,20141003,000000,7.37,7.8,7.25,7.71,118478,0
+BWEN.US,D,20141006,000000,7.81,7.88,7.5,7.55,58194,0
+BWEN.US,D,20141007,000000,7.45,7.57,7.31,7.38,38289,0
+BWEN.US,D,20141008,000000,7.36,7.6,7.21,7.46,90042,0
+BWEN.US,D,20141009,000000,7.46,7.545,7.23,7.31,63745,0
+BWEN.US,D,20141010,000000,7.25,7.28,6.97,7.02,85025,0
+BWEN.US,D,20141013,000000,7,7.12,6.78,6.81,104782,0
+BWEN.US,D,20141014,000000,6.83,7.16,6.64,6.84,152845,0
+BWEN.US,D,20141015,000000,6.79,6.95,6.56,6.89,152140,0
+BWEN.US,D,20141016,000000,6.74,7.38,6.62,7.24,84597,0
+BWEN.US,D,20141017,000000,7.44,7.475,7.24,7.41,69261,0
+BWEN.US,D,20141020,000000,7.35,7.76,7.28,7.68,91763,0
+BWEN.US,D,20141021,000000,7.66,7.9239,7.61,7.79,74382,0
+BWEN.US,D,20141022,000000,7.76,7.93,7.66,7.89,37042,0
+BWEN.US,D,20141023,000000,7.78,8.05,7.7,7.9,38660,0
+BWEN.US,D,20141024,000000,7.91,7.91,7.68,7.82,47907,0
+BWEN.US,D,20141027,000000,7.76,7.83,7.53,7.59,80844,0
+BWEN.US,D,20141028,000000,7.74,8.37,7.63,8.13,59632,0
+BWEN.US,D,20141029,000000,8.08,8.18,7.9,7.96,68701,0
+BWEN.US,D,20141030,000000,7.13,7.35,6.35,6.5,421956,0
+BWEN.US,D,20141031,000000,6.56,6.709,6.37,6.38,191702,0
+BWEN.US,D,20141103,000000,6.3,6.32,5.97,6.12,386161,0
+BWEN.US,D,20141104,000000,6.22,6.804,6.15,6.2,336887,0
+BWEN.US,D,20141105,000000,6.28,6.49,6.15,6.25,68730,0
+BWEN.US,D,20141106,000000,6.25,6.7499,6.25,6.59,85050,0
+BWEN.US,D,20141107,000000,6.53,6.66,6.34,6.64,71098,0
+BWEN.US,D,20141110,000000,6.65,6.7468,6.55,6.55,43853,0
+BWEN.US,D,20141111,000000,6.55,6.66,6.42,6.45,67021,0
+BWEN.US,D,20141112,000000,6.43,6.65,6.4,6.65,49865,0
+BWEN.US,D,20141113,000000,6.65,6.755,6.476,6.56,67629,0
+BWEN.US,D,20141114,000000,6.55,6.98,6.522,6.85,67521,0
+BWEN.US,D,20141117,000000,6.79,7.05,6.7505,6.93,41871,0
+BWEN.US,D,20141118,000000,7.01,7.33,7.01,7.19,77232,0
+BWEN.US,D,20141119,000000,7.21,7.21,6.91,7.12,39657,0
+BWEN.US,D,20141120,000000,6.97,7.36,6.88,7.27,63585,0
+BWEN.US,D,20141121,000000,7.3,7.5,7.2101,7.32,64308,0
+BWEN.US,D,20141124,000000,7.32,7.42,6.978,7.11,72674,0
+BWEN.US,D,20141125,000000,7.13,7.26,7.1,7.16,15914,0
+BWEN.US,D,20141126,000000,6.99,7.26,6.99,7.25,35602,0
+BWEN.US,D,20141128,000000,7.14,7.25,6.91,6.96,20468,0
+BWEN.US,D,20141201,000000,6.91,6.92,6.63,6.73,72148,0
+BWEN.US,D,20141202,000000,6.69,6.85,6.5,6.5,34528,0
+BWEN.US,D,20141203,000000,6.61,6.61,6.2,6.25,74814,0
+BWEN.US,D,20141204,000000,6.35,6.48,6,6.01,35455,0
+BWEN.US,D,20141205,000000,5.99,6.255,5.8601,6.03,43497,0
+BWEN.US,D,20141208,000000,5.95,5.99,5.7,5.74,59673,0
+BWEN.US,D,20141209,000000,5.7,5.84,5.49,5.52,91670,0
+BWEN.US,D,20141210,000000,5.39,5.5,5.21,5.24,91701,0
+BWEN.US,D,20141211,000000,5.25,5.45,5.23,5.41,63875,0
+BWEN.US,D,20141212,000000,5.38,5.53,5.37,5.45,45306,0
+BWEN.US,D,20141215,000000,5.53,5.7,5.43,5.61,44410,0
+BWEN.US,D,20141216,000000,5.6,5.7,5.41,5.7,69045,0
+BWEN.US,D,20141217,000000,5.7,6.09,5.7,6.06,32243,0
+BWEN.US,D,20141218,000000,6.11,6.4896,5.96,6.06,31080,0
+BWEN.US,D,20141219,000000,6.02,6.1,5.94,6.05,24811,0
+BWEN.US,D,20141222,000000,6.04,6.07,5.85,5.95,44163,0
+BWEN.US,D,20141223,000000,5.94,6.08,5.5,5.56,51737,0
+BWEN.US,D,20141224,000000,5.57,5.82,5.57,5.67,7112,0
+BWEN.US,D,20141226,000000,5.6,5.6,5.1,5.33,123248,0
+BWEN.US,D,20141229,000000,5.36,5.5,5.34,5.45,60715,0
+BWEN.US,D,20141230,000000,5.41,5.47,5.38,5.44,50451,0
+BWEN.US,D,20141231,000000,5.43,5.52,5.2652,5.39,98574,0
+BWEN.US,D,20150102,000000,5.39,6.077,5.33,5.68,31512,0
+BWEN.US,D,20150105,000000,5.58,5.92,5.51,5.8,65315,0
+BWEN.US,D,20150106,000000,5.8,5.8,5.4306,5.53,83277,0
+BWEN.US,D,20150107,000000,5.59,5.71,5.331,5.62,45346,0
+BWEN.US,D,20150108,000000,5.19,5.19,4.93,5.05,344010,0
+BWEN.US,D,20150109,000000,5.05,5.109,4.95,4.98,44103,0
+BWEN.US,D,20150112,000000,5,5.015,4.72,4.75,73503,0
+BWEN.US,D,20150113,000000,4.75,4.915,4.6,4.7,75773,0
+BWEN.US,D,20150114,000000,4.7,4.78,4.5,4.63,109386,0
+BWEN.US,D,20150115,000000,4.61,4.796,4.54,4.68,31947,0
+BWEN.US,D,20150116,000000,4.69,4.8,4.6473,4.8,19797,0
+BWEN.US,D,20150120,000000,4.978,4.978,4.74,4.83,44083,0
+BWEN.US,D,20150121,000000,4.874,5.11,4.7848,4.87,139829,0
+BWEN.US,D,20150122,000000,4.82,4.98,4.77,4.9,54482,0
+BWEN.US,D,20150123,000000,5.08,5.22,4.97,5.05,130179,0
+BWEN.US,D,20150126,000000,5.03,5.1,4.82,4.87,130248,0
+BWEN.US,D,20150127,000000,4.8,4.98,4.6,4.9075,43080,0
+BWEN.US,D,20150128,000000,5,5,4.7,4.76,76170,0
+BWEN.US,D,20150129,000000,4.76,5.026,4.6651,4.91,36550,0
+BWEN.US,D,20150130,000000,4.95,4.976,4.7201,4.88,39947,0
+BWEN.US,D,20150202,000000,4.98,5.08,4.83,5.08,41940,0
+BWEN.US,D,20150203,000000,5.08,5.24,4.85,5.2,86242,0
+BWEN.US,D,20150204,000000,5.2,5.35,5.11,5.35,87326,0
+BWEN.US,D,20150205,000000,5.33,5.61,5.08,5.235,106186,0
+BWEN.US,D,20150206,000000,5.19,5.61,5.18,5.35,21831,0
+BWEN.US,D,20150209,000000,5.32,5.75,5.27,5.74,66185,0
+BWEN.US,D,20150210,000000,5.75,5.75,5.3,5.45,46774,0
+BWEN.US,D,20150211,000000,5.39,5.6,5.37,5.41,21187,0
+BWEN.US,D,20150212,000000,5.38,5.54,5.28,5.33,22241,0
+BWEN.US,D,20150213,000000,5.4,5.54,5.1,5.48,22963,0
+BWEN.US,D,20150217,000000,5.51,5.51,5.34,5.505,23182,0
+BWEN.US,D,20150218,000000,5.51,5.58,5.34,5.55,16839,0
+BWEN.US,D,20150219,000000,5.55,5.6,5.4035,5.45,65675,0
+BWEN.US,D,20150220,000000,5.45,5.45,5.09,5.09,32594,0
+BWEN.US,D,20150223,000000,5.08,5.18,4.91,5.01,39776,0
+BWEN.US,D,20150224,000000,4.92,5,4.61,4.63,88497,0
+BWEN.US,D,20150225,000000,4.6,4.86,4.5626,4.63,64357,0
+BWEN.US,D,20150226,000000,4.9,5.1,4.75,4.94,213128,0
+BWEN.US,D,20150227,000000,4.9,5.1,4.9,4.965,74827,0
+BWEN.US,D,20150302,000000,4.92,5.07,4.9,5.05,140200,0
+BWEN.US,D,20150303,000000,5.07,5.22,4.94,5.11,58500,0
+BWEN.US,D,20150304,000000,5,5.12,4.91,5,164700,0
+BWEN.US,D,20150305,000000,5,5.31,5,5.24,37600,0
+BWEN.US,D,20150306,000000,5.17,5.17,4.96,5.11,62500,0
+BWEN.US,D,20150309,000000,5.07,5.37,5,5.34,33100,0
+BWEN.US,D,20150310,000000,5.15,5.17,5.04,5.14,22500,0
+BWEN.US,D,20150311,000000,5.1,5.17,5.04,5.15,27300,0
+BWEN.US,D,20150312,000000,5.43,5.43,5.05,5.17,29100,0
+BWEN.US,D,20150313,000000,5.14,5.28,5.05,5.14,17900,0
+BWEN.US,D,20150316,000000,5.28,5.28,4.91,5.04,24900,0
+BWEN.US,D,20150317,000000,5,5.22,4.87,5.14,47500,0
+BWEN.US,D,20150318,000000,5.15,5.23,4.92,5.07,43200,0
+BWEN.US,D,20150319,000000,5.1,5.21,4.98,5.02,15600,0
+BWEN.US,D,20150320,000000,5,5.12,4.75,4.75,57000,0
+BWEN.US,D,20150323,000000,4.8,4.96,4.8,4.93,38200,0
+BWEN.US,D,20150324,000000,4.92,5.08,4.84,4.9,20500,0
+BWEN.US,D,20150325,000000,4.84,4.94,4.73,4.76,11800,0
+BWEN.US,D,20150326,000000,4.75,4.93,4.75,4.89,32200,0
+BWEN.US,D,20150327,000000,4.9,5.13,4.89,5.05,31300,0
+BWEN.US,D,20150330,000000,5.11,5.22,5.01,5.04,82000,0
+BWEN.US,D,20150331,000000,5.05,5.05,4.88,5,8990,0
+BWEN.US,D,20150401,000000,5,5.15,4.86,5.12,18000,0
+BWEN.US,D,20150402,000000,5.08,5.16,4.86,4.89,32900,0
+BWEN.US,D,20150406,000000,4.85,4.94,4.77,4.77,36100,0
+BWEN.US,D,20150407,000000,4.79,4.9015,4.78,4.89,20362,0
+BWEN.US,D,20150408,000000,4.92,4.92,4.74,4.8,19900,0
+BWEN.US,D,20150409,000000,4.89,4.9,4.7,4.77,27035,0
+BWEN.US,D,20150410,000000,4.77,4.77,4.64,4.69,40200,0
+BWEN.US,D,20150413,000000,4.64,4.87,4.64,4.82,30900,0
+BWEN.US,D,20150414,000000,4.85,4.93,4.85,4.86,13800,0
+BWEN.US,D,20150415,000000,4.9,5.04,4.86,4.88,44812,0
+BWEN.US,D,20150416,000000,4.82,4.88,4.7,4.7,52348,0
+BWEN.US,D,20150417,000000,4.78,4.78,4.62,4.64,27100,0
+BWEN.US,D,20150420,000000,4.69,4.77,4.68,4.7,10942,0
+BWEN.US,D,20150421,000000,4.71,4.85,4.71,4.75,7980,0
+BWEN.US,D,20150422,000000,4.71,4.7199,4.51,4.51,78510,0
+BWEN.US,D,20150423,000000,4.51,4.67,4.51,4.51,29500,0
+BWEN.US,D,20150424,000000,4.4,4.55,4.33,4.38,94829,0
+BWEN.US,D,20150427,000000,4.43,4.51,4.39,4.44,16200,0
+BWEN.US,D,20150428,000000,4.47,4.7127,4.46,4.48,45898,0
+BWEN.US,D,20150429,000000,4.51,4.75,4.35,4.36,35300,0
+BWEN.US,D,20150430,000000,4.03,4.3,3.97,3.97,124900,0
+BWEN.US,D,20150501,000000,4.01,4.26,3.99,4.04,20500,0
+BWEN.US,D,20150504,000000,4.07,4.13,3.89,3.98,128800,0
+BWEN.US,D,20150505,000000,4,4.04,3.95,3.98,23500,0
+BWEN.US,D,20150506,000000,4.02,4.02,3.59,3.7,111665,0
+BWEN.US,D,20150507,000000,3.72,4.01,3.7,3.96,46549,0
+BWEN.US,D,20150508,000000,4.03,4.03,3.7,3.74,66300,0
+BWEN.US,D,20150511,000000,3.75,3.75,3.53,3.59,76700,0
+BWEN.US,D,20150512,000000,3.7,3.7,3.5301,3.6,45779,0
+BWEN.US,D,20150513,000000,3.645,3.645,3.56,3.58,25224,0
+BWEN.US,D,20150514,000000,3.6,3.68,3.58,3.61,48900,0
+BWEN.US,D,20150515,000000,3.67,3.77,3.55,3.72,132806,0
+BWEN.US,D,20150518,000000,3.74,3.77,3.5,3.73,191258,0
+BWEN.US,D,20150519,000000,3.75,3.87,3.71,3.86,98424,0
+BWEN.US,D,20150520,000000,3.92,4.02,3.86,3.86,77100,0
+BWEN.US,D,20150521,000000,3.9,3.94,3.89,3.9,45800,0
+BWEN.US,D,20150522,000000,3.92,3.96,3.85,3.91,98300,0
+BWEN.US,D,20150526,000000,3.93,3.93,3.86,3.88,45079,0
+BWEN.US,D,20150527,000000,3.85,3.85,3.71,3.81,132600,0
+BWEN.US,D,20150528,000000,3.83,3.87,3.73,3.75,25102,0
+BWEN.US,D,20150529,000000,3.77,3.88,3.69,3.79,27000,0
+BWEN.US,D,20150601,000000,3.82,3.95,3.62,3.85,144114,0
+BWEN.US,D,20150602,000000,3.81,4,3.72,3.93,59869,0
+BWEN.US,D,20150603,000000,3.97,4.2,3.89,4.05,141900,0
+BWEN.US,D,20150604,000000,4.07,4.36,4.05,4.28,118900,0
+BWEN.US,D,20150605,000000,4.31,4.56,4.28,4.39,211700,0
+BWEN.US,D,20150608,000000,4.39,4.4,4.23,4.29,76500,0
+BWEN.US,D,20150609,000000,4.28,4.44,4.08,4.12,41917,0
+BWEN.US,D,20150610,000000,4.12,4.174,4.04,4.06,73221,0
+BWEN.US,D,20150611,000000,4.07,4.11,3.83,3.96,64546,0
+BWEN.US,D,20150612,000000,3.94,4.43,3.92,4.24,179300,0
+BWEN.US,D,20150615,000000,4.16,4.23,4.03,4.12,33900,0
+BWEN.US,D,20150616,000000,4.17,4.22,4.01,4.14,73300,0
+BWEN.US,D,20150617,000000,4.1,4.26,4.05,4.14,104200,0
+BWEN.US,D,20150618,000000,4.08,4.24,4,4.02,88300,0
+BWEN.US,D,20150619,000000,4.01,4.03,3.9,4.02,29300,0
+BWEN.US,D,20150622,000000,3.98,4.04,3.92,3.96,19400,0
+BWEN.US,D,20150623,000000,3.97,4.01,3.89,3.92,21814,0
+BWEN.US,D,20150624,000000,3.93,4.04,3.93,3.97,17700,0
+BWEN.US,D,20150625,000000,4.15,4.52,4.14,4.14,303100,0
+BWEN.US,D,20150626,000000,4.11,4.35,4.04,4.35,67700,0
+BWEN.US,D,20150629,000000,4.33,4.43,3.91,4.03,142700,0
+BWEN.US,D,20150630,000000,4.1,4.27,3.91,4.24,57866,0
+BWEN.US,D,20150701,000000,4.16,4.24,3.93,3.93,42300,0
+BWEN.US,D,20150702,000000,3.93,3.93,3.78,3.78,63400,0
+BWEN.US,D,20150706,000000,3.75,3.87,3.73,3.79,33100,0
+BWEN.US,D,20150707,000000,3.81,3.87,3.65,3.74,62300,0
+BWEN.US,D,20150708,000000,3.74,3.75,3.52,3.57,79800,0
+BWEN.US,D,20150709,000000,3.61,3.7,3.6,3.65,28200,0
+BWEN.US,D,20150710,000000,3.66,3.82,3.46,3.71,140400,0
+BWEN.US,D,20150713,000000,3.94,3.94,3.71,3.87,23600,0
+BWEN.US,D,20150714,000000,3.82,4.08,3.82,3.92,29519,0
+BWEN.US,D,20150715,000000,3.83,3.86,3.8,3.82,14118,0
+BWEN.US,D,20150716,000000,3.84,3.89,3.81,3.82,12800,0
+BWEN.US,D,20150717,000000,3.82,3.84,3.72,3.72,20900,0
+BWEN.US,D,20150720,000000,3.71,3.76,3.55,3.57,61600,0
+BWEN.US,D,20150721,000000,3.54,3.65,3.54,3.56,43700,0
+BWEN.US,D,20150722,000000,3.53,3.68,3.53,3.63,27100,0
+BWEN.US,D,20150723,000000,3.66,3.66,3.53,3.55,46500,0
+BWEN.US,D,20150724,000000,3.55,3.64,3.52,3.53,22900,0
+BWEN.US,D,20150727,000000,3.51,3.66,3.5,3.59,11900,0
+BWEN.US,D,20150728,000000,3.62,3.74,3.58,3.65,26900,0
+BWEN.US,D,20150729,000000,3.69,3.93,3.64,3.75,92500,0
+BWEN.US,D,20150730,000000,3.5,3.84,3.36,3.43,114600,0
+BWEN.US,D,20150731,000000,3.61,3.61,3.43,3.56,61700,0
+BWEN.US,D,20150803,000000,3.56,3.7,3.56,3.6,34480,0
+BWEN.US,D,20150804,000000,3.64,3.68,3.55,3.57,56600,0
+BWEN.US,D,20150805,000000,3.57,3.63,3.57,3.57,33300,0
+BWEN.US,D,20150806,000000,3.54,3.64,3.54,3.58,17081,0
+BWEN.US,D,20150807,000000,3.56,3.84,3.56,3.59,36100,0
+BWEN.US,D,20150810,000000,3.64,3.64,3.56,3.6,27600,0
+BWEN.US,D,20150811,000000,3.58,3.61,3.56,3.6,34086,0
+BWEN.US,D,20150812,000000,3.56,3.72,3.56,3.71,34400,0
+BWEN.US,D,20150813,000000,3.74,3.74,3.6,3.62,16700,0
+BWEN.US,D,20150814,000000,3.6,3.63,3.55,3.56,32900,0
+BWEN.US,D,20150817,000000,3.56,3.63,3.56,3.6,26200,0
+BWEN.US,D,20150818,000000,3.61,3.61,3.53,3.53,35300,0
+BWEN.US,D,20150819,000000,3.53,3.55,3.47,3.47,60900,0
+BWEN.US,D,20150820,000000,3.46,3.46,3.3,3.31,65500,0
+BWEN.US,D,20150821,000000,3.3,3.33,3.25,3.26,39300,0
+BWEN.US,D,20150824,000000,3.1,3.19,3.1,3.17,46746,0
+BWEN.US,D,20150825,000000,3.25,3.43,3.15,3.17,51100,0
+BWEN.US,D,20150826,000000,3.25,3.25,3.15,3.15,25200,0
+BWEN.US,D,20150827,000000,3.19,3.26,3.11,3.12,32900,0
+BWEN.US,D,20150828,000000,3.11,3.29,3.1,3.18,41500,0
+BWEN.US,D,20150831,000000,3.19,3.26,3.16,3.18,29200,0
+BWEN.US,D,20150901,000000,3.15,3.21,3.1,3.12,16800,0
+BWEN.US,D,20150902,000000,3.16,3.16,3.1,3.12,32600,0
+BWEN.US,D,20150903,000000,3.12,3.14,3.1,3.12,29500,0
+BWEN.US,D,20150904,000000,3.1,3.17,3.1,3.15,74500,0
+BWEN.US,D,20150908,000000,3.15,3.25,3.15,3.24,31700,0
+BWEN.US,D,20150909,000000,3.25,3.25,3.19,3.2,19100,0
+BWEN.US,D,20150910,000000,3.2,3.25,3.17,3.2,37875,0
+BWEN.US,D,20150911,000000,3.19,3.22,3.08,3.2,27500,0
+BWEN.US,D,20150914,000000,3.2,3.24,3.19,3.2,9200,0
+BWEN.US,D,20150915,000000,3.22,3.23,3.18,3.21,9000,0
+BWEN.US,D,20150916,000000,3.2,3.3,3.2,3.28,12200,0
+BWEN.US,D,20150917,000000,3.27,3.32,3.26,3.26,7986,0
+BWEN.US,D,20150918,000000,3.07,3.07,2.68,2.87,306700,0
+BWEN.US,D,20150921,000000,2.66,2.86,2.66,2.81,56100,0
+BWEN.US,D,20150922,000000,2.77,2.77,2.67,2.67,46700,0
+BWEN.US,D,20150923,000000,2.66,2.7,2.59,2.59,37264,0
+BWEN.US,D,20150924,000000,2.442,2.52,2.413,2.5,59930,0
+BWEN.US,D,20150925,000000,2.52,2.63,2.42,2.42,32600,0
+BWEN.US,D,20150928,000000,2.42,2.42,2.29,2.3,66874,0
+BWEN.US,D,20150929,000000,2.3,2.32,2.03,2.08,149000,0
+BWEN.US,D,20150930,000000,2,2.09,1.8,2.07,328400,0
+BWEN.US,D,20151001,000000,2.1,2.35,2.06,2.35,78800,0
+BWEN.US,D,20151002,000000,2.29,2.42,2.29,2.37,24600,0
+BWEN.US,D,20151005,000000,2.37,2.73,2.37,2.73,47389,0
+BWEN.US,D,20151006,000000,2.75,2.92,2.7,2.9,18300,0
+BWEN.US,D,20151007,000000,2.98,3.2308,2.93,3.19,38305,0
+BWEN.US,D,20151008,000000,3.21,3.24,3.1,3.19,20000,0
+BWEN.US,D,20151009,000000,3.24,3.24,2.99,3.14,20700,0
+BWEN.US,D,20151012,000000,3.18,3.18,2.92,2.92,42762,0
+BWEN.US,D,20151013,000000,2.95,3.03,2.83,2.87,6000,0
+BWEN.US,D,20151014,000000,2.85,2.85,2.77,2.77,12100,0
+BWEN.US,D,20151015,000000,2.7,2.84,2.63,2.63,21000,0
+BWEN.US,D,20151016,000000,2.65,2.66,2.4,2.62,166900,0
+BWEN.US,D,20151019,000000,2.62,2.78,2.61,2.61,13272,0
+BWEN.US,D,20151020,000000,2.56,2.67,2.5,2.65,30400,0
+BWEN.US,D,20151021,000000,2.78,2.8,2.65,2.72,27500,0
+BWEN.US,D,20151022,000000,2.73,2.74,2.54,2.58,65500,0
+BWEN.US,D,20151023,000000,2.57,2.59,2.4,2.51,64800,0
+BWEN.US,D,20151026,000000,2.5,2.53,2.45,2.5,28400,0
+BWEN.US,D,20151027,000000,2.45,2.49,2.43,2.46,40400,0
+BWEN.US,D,20151028,000000,2.5,2.54,2.43,2.48,41900,0
+BWEN.US,D,20151029,000000,2.49,2.49,2.2,2.25,75900,0
+BWEN.US,D,20151030,000000,2.1,2.15,2.08,2.14,45300,0
+BWEN.US,D,20151102,000000,2.08,2.27,2.05,2.05,112478,0
+BWEN.US,D,20151103,000000,2.07,2.1,1.98,2.05,58400,0
+BWEN.US,D,20151104,000000,2,2.09,2,2.07,24097,0
+BWEN.US,D,20151105,000000,2.13,2.13,2.03,2.04,28300,0
+BWEN.US,D,20151106,000000,2.04,2.12,1.99,2.04,59500,0
+BWEN.US,D,20151109,000000,2.08,2.13,2,2.02,40291,0
+BWEN.US,D,20151110,000000,2.07,2.07,1.91,1.91,27600,0
+BWEN.US,D,20151111,000000,1.95,1.95,1.84,1.85,31100,0
+BWEN.US,D,20151112,000000,1.83,1.97,1.75,1.92,844300,0
+BWEN.US,D,20151113,000000,1.95,2.05,1.88,2.04,26600,0
+BWEN.US,D,20151116,000000,2.07,2.07,1.92,1.98,19100,0
+BWEN.US,D,20151117,000000,1.92,2,1.88,1.95,28100,0
+BWEN.US,D,20151118,000000,1.91,1.94,1.89,1.89,13900,0
+BWEN.US,D,20151119,000000,1.87,1.89,1.77,1.78,85700,0
+BWEN.US,D,20151120,000000,1.75,1.84,1.75,1.79,40200,0
+BWEN.US,D,20151123,000000,1.82,1.83,1.81,1.83,18600,0
+BWEN.US,D,20151124,000000,1.81,1.85,1.81,1.84,11000,0
+BWEN.US,D,20151125,000000,1.81,1.87,1.81,1.86,14200,0
+BWEN.US,D,20151127,000000,1.89,1.89,1.85,1.85,12100,0
+BWEN.US,D,20151130,000000,1.85,2,1.85,1.94,31600,0
+BWEN.US,D,20151201,000000,1.99,2.07,1.96,1.99,34307,0
+BWEN.US,D,20151202,000000,2.03,2.07,1.9,2,16597,0
+BWEN.US,D,20151203,000000,2,2.04,1.9,1.96,107673,0
+BWEN.US,D,20151204,000000,1.95,2.02,1.94,2.02,59600,0
+BWEN.US,D,20151207,000000,1.97,2.03,1.95,2,52100,0
+BWEN.US,D,20151208,000000,1.93,2.01,1.92,1.98,37707,0
+BWEN.US,D,20151209,000000,2,2.06,1.98,2.06,33200,0
+BWEN.US,D,20151210,000000,2.06,2.1,2.06,2.08,20900,0
+BWEN.US,D,20151211,000000,2.08,2.15,2.06,2.14,26000,0
+BWEN.US,D,20151214,000000,2.17,2.24,2.1,2.12,299475,0
+BWEN.US,D,20151215,000000,2.14,2.2,2.1,2.12,290900,0
+BWEN.US,D,20151216,000000,2.28,2.37,2.13,2.21,270200,0
+BWEN.US,D,20151217,000000,2.29,2.36,2.18,2.26,48600,0
+BWEN.US,D,20151218,000000,2.2,2.28,2.2,2.25,32900,0
+BWEN.US,D,20151221,000000,2.22,2.22,2.06,2.15,75600,0
+BWEN.US,D,20151222,000000,2.18,2.18,1.96,2.01,64882,0
+BWEN.US,D,20151223,000000,2.05,2.23,2.05,2.22,118500,0
+BWEN.US,D,20151224,000000,2.19,2.24,2.16,2.2,23497,0
+BWEN.US,D,20151228,000000,2.16,2.1601,2.02,2.06,78554,0
+BWEN.US,D,20151229,000000,2.06,2.12,2.05,2.09,208914,0
+BWEN.US,D,20151230,000000,2.08,2.18,2.08,2.12,189950,0
+BWEN.US,D,20151231,000000,2.1,2.12,2.05,2.08,173438,0
+BWEN.US,D,20160104,000000,2.0234,2.15,2.0234,2.11,19629,0
+BWEN.US,D,20160105,000000,2.13,2.15,2.01,2.05,25439,0
+BWEN.US,D,20160106,000000,2.02,2.08,2,2,28270,0
+BWEN.US,D,20160107,000000,1.99,2.01,1.95,1.95,51446,0
+BWEN.US,D,20160108,000000,2.1,2.1,1.96,2,17230,0
+BWEN.US,D,20160111,000000,2.02,2.15,1.98,2.15,63818,0
+BWEN.US,D,20160112,000000,2.13,2.26,2.12,2.26,79437,0
+BWEN.US,D,20160113,000000,2.25,2.25,2.0642,2.15,15475,0
+BWEN.US,D,20160114,000000,2.22,2.28,2.08,2.19,63151,0
+BWEN.US,D,20160115,000000,2.08,2.24,2.08,2.15,20187,0
+BWEN.US,D,20160119,000000,2.16,2.22,2.12,2.17,18100,0
+BWEN.US,D,20160120,000000,2.13,2.16,2.04,2.11,69993,0
+BWEN.US,D,20160121,000000,2.12,2.25,2.0884,2.23,26074,0
+BWEN.US,D,20160122,000000,2.29,2.49,2.22,2.35,33938,0
+BWEN.US,D,20160125,000000,2.33,2.34,2.11,2.19,40829,0
+BWEN.US,D,20160126,000000,2.16,2.2544,2.16,2.16,34830,0
+BWEN.US,D,20160127,000000,2.18,2.25,2.15,2.15,46777,0
+BWEN.US,D,20160128,000000,2.15,2.22,2.125,2.18,29311,0
+BWEN.US,D,20160129,000000,2.245,2.27,2.2101,2.2368,36681,0
+BWEN.US,D,20160201,000000,2.23,2.2579,2.2,2.23,12552,0
+BWEN.US,D,20160202,000000,2.25,2.25,2.19,2.23,5450,0
+BWEN.US,D,20160203,000000,2.24,2.24,2.125,2.23,33143,0
+BWEN.US,D,20160204,000000,2.23,2.25,2.1,2.1,25837,0
+BWEN.US,D,20160205,000000,2.01,2.02,1.88,1.99,140085,0
+BWEN.US,D,20160208,000000,1.95,1.98,1.86,1.95,8934,0
+BWEN.US,D,20160209,000000,1.9,1.96,1.86,1.9,15607,0
+BWEN.US,D,20160210,000000,1.88,1.9168,1.86,1.86,46355,0
+BWEN.US,D,20160211,000000,1.84,1.9,1.8,1.81,11017,0
+BWEN.US,D,20160212,000000,1.85,1.86,1.75,1.78,23473,0
+BWEN.US,D,20160216,000000,1.75,1.82,1.67,1.72,57050,0
+BWEN.US,D,20160217,000000,1.8,1.82,1.71,1.8,54150,0
+BWEN.US,D,20160218,000000,1.8,1.83,1.75,1.76,29866,0
+BWEN.US,D,20160219,000000,1.77,1.81,1.75,1.79,15697,0
+BWEN.US,D,20160222,000000,1.8399,1.8399,1.77,1.77,14298,0
+BWEN.US,D,20160223,000000,1.83,1.84,1.7999,1.7999,2404,0
+BWEN.US,D,20160224,000000,1.79,1.8,1.7381,1.8,12588,0
+BWEN.US,D,20160225,000000,1.8,1.8,1.764,1.791,11458,0
+BWEN.US,D,20160226,000000,1.793,1.89,1.79,1.81,83883,0
+BWEN.US,D,20160229,000000,1.81,1.94,1.8,1.83,199336,0
+BWEN.US,D,20160301,000000,1.87,1.97,1.87,1.97,10623,0
+BWEN.US,D,20160302,000000,1.96,2.1,1.955,2.08,24021,0
+BWEN.US,D,20160303,000000,2.1,2.1,2,2,11308,0
+BWEN.US,D,20160304,000000,2.04,2.16,2.0001,2.02,25624,0
+BWEN.US,D,20160307,000000,2.06,2.1,2.05,2.09,12795,0
+BWEN.US,D,20160308,000000,2.04,2.1,2,2.01,10156,0
+BWEN.US,D,20160309,000000,2.14,2.2,2.05,2.13,32170,0
+BWEN.US,D,20160310,000000,2.11,2.125,2.029,2.08,10863,0
+BWEN.US,D,20160311,000000,2.11,2.18,2.0411,2.16,21754,0
+BWEN.US,D,20160314,000000,2.15,2.15,2.0011,2.15,17073,0
+BWEN.US,D,20160315,000000,2.14,2.23,2.09,2.2,39182,0
+BWEN.US,D,20160316,000000,2.22,2.4,2.19,2.39,54938,0
+BWEN.US,D,20160317,000000,2.37,2.45,2.34,2.45,19724,0
+BWEN.US,D,20160318,000000,2.43,2.5,2.41,2.47,96730,0
+BWEN.US,D,20160321,000000,2.4873,2.75,2.45,2.71,54907,0
+BWEN.US,D,20160322,000000,2.67,2.79,2.57,2.72,38833,0
+BWEN.US,D,20160323,000000,2.71,2.71,2.52,2.55,12319,0
+BWEN.US,D,20160324,000000,2.54,2.76,2.54,2.73,39332,0
+BWEN.US,D,20160328,000000,2.75,3.0601,2.663,2.87,60506,0
+BWEN.US,D,20160329,000000,2.89,3.08,2.77,3.04,31928,0
+BWEN.US,D,20160330,000000,3.14,3.2299,2.936,3.12,95908,0
+BWEN.US,D,20160331,000000,3.16,3.19,3.01,3.01,23157,0
+BWEN.US,D,20160401,000000,2.97,3.11,2.8194,3.03,52261,0
+BWEN.US,D,20160404,000000,2.9442,3.15,2.9201,2.98,8282,0
+BWEN.US,D,20160405,000000,3.15,3.15,2.95,2.96,9441,0
+BWEN.US,D,20160406,000000,2.92,3.01,2.9,2.9,20286,0
+BWEN.US,D,20160407,000000,2.9,3.04,2.9,3,12335,0
+BWEN.US,D,20160408,000000,3.08,3.13,2.9606,3.01,10829,0
+BWEN.US,D,20160411,000000,3.049,3.12,3,3.0473,8055,0
+BWEN.US,D,20160412,000000,3.01,3.13,3,3.01,4318,0
+BWEN.US,D,20160413,000000,3.01,3.12,3,3,21373,0
+BWEN.US,D,20160414,000000,3.04,3.04,2.99,3.01,15984,0
+BWEN.US,D,20160415,000000,3.017,3.04,2.95,2.96,12096,0
+BWEN.US,D,20160418,000000,2.94,3.04,2.9,2.92,29555,0
+BWEN.US,D,20160419,000000,2.96,3.03,2.95,2.99,20019,0
+BWEN.US,D,20160420,000000,2.97,3.05,2.97,3.03,7473,0
+BWEN.US,D,20160421,000000,3.04,3.1701,3.01,3.16,16582,0
+BWEN.US,D,20160422,000000,3.2,3.24,3.16,3.18,29816,0
+BWEN.US,D,20160425,000000,3.22,3.27,3.1701,3.25,7418,0
+BWEN.US,D,20160426,000000,3.2,3.3189,3.17,3.26,18053,0
+BWEN.US,D,20160427,000000,3.33,3.33,3.13,3.14,9413,0
+BWEN.US,D,20160428,000000,3.14,3.47,3.14,3.3,276259,0
+BWEN.US,D,20160429,000000,3.5,3.5,3.21,3.29,51178,0
+BWEN.US,D,20160502,000000,3.34,3.39,3.19,3.33,41817,0
+BWEN.US,D,20160503,000000,3.3425,3.36,3.3,3.3,50260,0
+BWEN.US,D,20160504,000000,3.31,3.35,3.3,3.3,19240,0
+BWEN.US,D,20160505,000000,3.3,3.39,3.28,3.29,21170,0
+BWEN.US,D,20160506,000000,3.32,3.4,3.3,3.39,14917,0
+BWEN.US,D,20160509,000000,3.39,3.4,3.309,3.31,14511,0
+BWEN.US,D,20160510,000000,3.39,3.474,3.3375,3.4,21408,0
+BWEN.US,D,20160511,000000,3.5,3.58,3.41,3.58,46859,0
+BWEN.US,D,20160512,000000,3.51,3.8099,3.51,3.68,99132,0
+BWEN.US,D,20160513,000000,3.63,3.82,3.3601,3.53,72652,0
+BWEN.US,D,20160516,000000,3.5,3.57,3.38,3.38,30377,0
+BWEN.US,D,20160517,000000,3.41,3.5,3.38,3.49,18494,0
+BWEN.US,D,20160518,000000,3.406,3.5,3.406,3.5,21298,0
+BWEN.US,D,20160519,000000,3.5,3.5,3.43,3.5,25675,0
+BWEN.US,D,20160520,000000,3.43,3.5,3.43,3.5,18666,0
+BWEN.US,D,20160523,000000,3.5,3.52,3.48,3.5,30036,0
+BWEN.US,D,20160524,000000,3.5,3.53,3.49,3.5,19855,0
+BWEN.US,D,20160525,000000,3.446,3.8,3.446,3.79,22912,0
+BWEN.US,D,20160526,000000,3.8,3.8,3.62,3.78,9153,0
+BWEN.US,D,20160527,000000,3.8,3.83,3.74,3.83,55296,0
+BWEN.US,D,20160531,000000,3.84,3.95,3.84,3.93,54323,0
+BWEN.US,D,20160601,000000,3.92,4.26,3.8637,4.2,83693,0
+BWEN.US,D,20160602,000000,5.02,5.32,4.55,4.66,5329102,0
+BWEN.US,D,20160603,000000,4.59,4.85,4.3,4.41,398048,0
+BWEN.US,D,20160606,000000,4.52,4.5899,4.31,4.49,223714,0
+BWEN.US,D,20160607,000000,4.54,4.54,4.02,4.32,234039,0
+BWEN.US,D,20160608,000000,4.37,4.64,4.1676,4.23,140467,0
+BWEN.US,D,20160609,000000,4.23,4.4,4.21,4.39,59324,0
+BWEN.US,D,20160610,000000,4.32,4.55,4.22,4.33,54401,0
+BWEN.US,D,20160613,000000,4.2,4.35,4.2,4.23,94763,0
+BWEN.US,D,20160614,000000,4.27,4.5,4.24,4.46,109931,0
+BWEN.US,D,20160615,000000,4.5,4.63,4.44,4.6,84415,0
+BWEN.US,D,20160616,000000,4.63,4.64,4.4201,4.58,59134,0
+BWEN.US,D,20160617,000000,4.58,4.63,4.37,4.46,88054,0
+BWEN.US,D,20160620,000000,4.46,4.58,4.1001,4.33,150733,0
+BWEN.US,D,20160621,000000,4.3,4.3,4,4.21,171183,0
+BWEN.US,D,20160622,000000,4.17,4.56,4.05,4.29,57596,0
+BWEN.US,D,20160623,000000,4.46,4.49,4.12,4.31,80067,0
+BWEN.US,D,20160624,000000,4.2,4.38,4,4.3,52982,0
+BWEN.US,D,20160627,000000,4.29,4.29,4,4.05,112028,0
+BWEN.US,D,20160628,000000,4.04,4.26,4.02,4.1,31611,0
+BWEN.US,D,20160629,000000,4.1,4.25,4.1,4.18,18828,0
+BWEN.US,D,20160630,000000,4.21,4.25,4.1566,4.22,30386,0
+BWEN.US,D,20160701,000000,4.22,4.29,4.22,4.24,19015,0
+BWEN.US,D,20160705,000000,4.26,4.35,4.1,4.285,54903,0
+BWEN.US,D,20160706,000000,4.31,4.31,4.11,4.145,31679,0
+BWEN.US,D,20160707,000000,4.3,4.34,4.15,4.3,99858,0
+BWEN.US,D,20160708,000000,4.39,4.39,4.177,4.19,66981,0
+BWEN.US,D,20160711,000000,4.34,4.89,4.34,4.79,338653,0
+BWEN.US,D,20160712,000000,4.7,4.84,4.62,4.77,131716,0
+BWEN.US,D,20160713,000000,4.75,4.8,4.6801,4.715,38253,0
+BWEN.US,D,20160714,000000,4.7,4.84,4.7,4.81,56423,0
+BWEN.US,D,20160715,000000,4.8,4.8121,4.72,4.75,49610,0
+BWEN.US,D,20160718,000000,4.99,4.99,4.7209,4.82,91254,0
+BWEN.US,D,20160719,000000,4.82,4.82,4.72,4.74,46736,0
+BWEN.US,D,20160720,000000,4.75,4.78,4.6,4.61,25119,0
+BWEN.US,D,20160721,000000,4.75,4.8,4.65,4.68,96579,0
+BWEN.US,D,20160722,000000,4.68,4.78,4.6,4.65,13932,0
+BWEN.US,D,20160725,000000,4.65,4.73,4.55,4.71,67894,0
+BWEN.US,D,20160726,000000,4.65,4.76,4.4011,4.76,47531,0
+BWEN.US,D,20160727,000000,4.73,4.73,4.51,4.69,21484,0
+BWEN.US,D,20160728,000000,4.5,4.63,4.4,4.62,95802,0
+BWEN.US,D,20160729,000000,4.58,4.6,4.4,4.58,41083,0
+BWEN.US,D,20160801,000000,4.57,4.6,4.5,4.51,19154,0
+BWEN.US,D,20160802,000000,4.57,4.58,4.43,4.46,18420,0
+BWEN.US,D,20160803,000000,4.25,4.55,4.21,4.46,68281,0
+BWEN.US,D,20160804,000000,4.43,4.55,4.245,4.36,55156,0
+BWEN.US,D,20160805,000000,4.31,4.44,4.07,4.19,175413,0
+BWEN.US,D,20160808,000000,4.35,4.61,4.34,4.48,121108,0
+BWEN.US,D,20160809,000000,4.5,4.52,4.44,4.5,31288,0
+BWEN.US,D,20160810,000000,4.5,4.5,4.38,4.4,22127,0
+BWEN.US,D,20160811,000000,4.4,4.57,4.35,4.47,26071,0
+BWEN.US,D,20160812,000000,4.43,4.5,4.28,4.31,44130,0
+BWEN.US,D,20160815,000000,4.51,4.61,4.3201,4.59,66125,0
+BWEN.US,D,20160816,000000,4.62,4.7336,4.31,4.33,189141,0
+BWEN.US,D,20160817,000000,4.38,4.62,4.3,4.37,39327,0
+BWEN.US,D,20160818,000000,4.35,4.5,4.32,4.48,11893,0
+BWEN.US,D,20160819,000000,4.48,4.65,4.41,4.58,66316,0
+BWEN.US,D,20160822,000000,4.6,4.75,4.55,4.73,50235,0
+BWEN.US,D,20160823,000000,4.74,4.89,4.65,4.84,61883,0
+BWEN.US,D,20160824,000000,4.75,4.99,4.71,4.84,118224,0
+BWEN.US,D,20160825,000000,4.83,4.91,4.76,4.76,12850,0
+BWEN.US,D,20160826,000000,4.82,4.83,4.72,4.74,14713,0
+BWEN.US,D,20160829,000000,4.72,4.94,4.719,4.8,42641,0
+BWEN.US,D,20160830,000000,4.81,4.88,4.73,4.8,19280,0
+BWEN.US,D,20160831,000000,4.73,4.89,4.73,4.81,36875,0
+BWEN.US,D,20160901,000000,4.83,4.9,4.73,4.86,24595,0
+BWEN.US,D,20160902,000000,4.86,5.12,4.86,5.05,153073,0
+BWEN.US,D,20160906,000000,5.13,5.49,5.0101,5.48,227838,0
+BWEN.US,D,20160907,000000,5.49,5.49,5.265,5.34,58307,0
+BWEN.US,D,20160908,000000,5.251,5.34,5.02,5.0808,61859,0
+BWEN.US,D,20160909,000000,4.9,4.91,4.31,4.55,308164,0
+BWEN.US,D,20160912,000000,4.48,4.6,4.25,4.2567,146358,0
+BWEN.US,D,20160913,000000,4.25,4.3,4.06,4.22,48097,0
+BWEN.US,D,20160914,000000,4.19,4.38,4.1008,4.31,34950,0
+BWEN.US,D,20160915,000000,4.37,4.52,4.33,4.47,44304,0
+BWEN.US,D,20160916,000000,4.42,4.49,4.34,4.38,23189,0
+BWEN.US,D,20160919,000000,4.43,4.48,4.33,4.34,16644,0
+BWEN.US,D,20160920,000000,4.34,4.53,4.32,4.5,15475,0
+BWEN.US,D,20160921,000000,4.49,4.52,4.29,4.45,35640,0
+BWEN.US,D,20160922,000000,4.46,4.46,4.4,4.41,14935,0
+BWEN.US,D,20160923,000000,4.39,4.43,4.2,4.35,15912,0
+BWEN.US,D,20160926,000000,4.35,4.37,4.22,4.23,13197,0
+BWEN.US,D,20160927,000000,4.29,4.36,4.15,4.16,41740,0
+BWEN.US,D,20160928,000000,4.22,4.47,4.2189,4.34,26441,0
+BWEN.US,D,20160929,000000,4.3,4.38,4.22,4.34,27869,0
+BWEN.US,D,20160930,000000,4.35,4.4,4.15,4.4,50430,0
+BWEN.US,D,20161003,000000,4.34,4.39,4.16,4.22,29042,0
+BWEN.US,D,20161004,000000,4.2,4.2562,4,4.23,115118,0
+BWEN.US,D,20161005,000000,4.2,4.4,4.03,4.36,143379,0
+BWEN.US,D,20161006,000000,4.33,4.38,4.31,4.32,9020,0
+BWEN.US,D,20161007,000000,4.3,4.39,4.26,4.39,12243,0
+BWEN.US,D,20161010,000000,4.29,4.47,4.29,4.43,42373,0
+BWEN.US,D,20161011,000000,4.45,4.45,4.165,4.24,20194,0
+BWEN.US,D,20161012,000000,4.23,4.34,4.08,4.21,101879,0
+BWEN.US,D,20161013,000000,4.13,4.55,4.08,4.35,245834,0
+BWEN.US,D,20161014,000000,4.22,4.46,4.1511,4.4,18903,0
+BWEN.US,D,20161017,000000,4.43,4.45,4.14,4.33,118255,0
+BWEN.US,D,20161018,000000,4.28,4.4,4.18,4.24,52823,0
+BWEN.US,D,20161019,000000,4.23,4.3699,4.23,4.31,11547,0
+BWEN.US,D,20161020,000000,4.26,4.37,4.24,4.36,15468,0
+BWEN.US,D,20161021,000000,4.36,4.48,4.2301,4.48,34775,0
+BWEN.US,D,20161024,000000,4.39,4.57,4.3,4.45,45418,0
+BWEN.US,D,20161025,000000,4.45,4.53,4.31,4.38,24684,0
+BWEN.US,D,20161026,000000,4.35,4.49,4.24,4.38,43065,0
+BWEN.US,D,20161027,000000,4.38,4.43,4.1873,4.35,39210,0
+BWEN.US,D,20161028,000000,4.53,4.53,4.35,4.42,18912,0
+BWEN.US,D,20161031,000000,4.48,4.48,4.35,4.35,30068,0
+BWEN.US,D,20161101,000000,4.37,4.46,4.16,4.32,52054,0
+BWEN.US,D,20161102,000000,4.3,4.35,4.13,4.29,36307,0
+BWEN.US,D,20161103,000000,4.28,4.39,4.22,4.24,44736,0
+BWEN.US,D,20161104,000000,4.21,4.37,4.21,4.26,13856,0
+BWEN.US,D,20161107,000000,4.35,4.4,4.19,4.4,16384,0
+BWEN.US,D,20161108,000000,4.37,4.4786,4.345,4.46,20124,0
+BWEN.US,D,20161109,000000,4.35,4.45,3.95,4.08,67658,0
+BWEN.US,D,20161110,000000,4.05,4.17,3.96,4.14,44491,0
+BWEN.US,D,20161111,000000,4.09,4.19,4,4.145,13252,0
+BWEN.US,D,20161114,000000,4.13,4.19,4.05,4.12,37979,0
+BWEN.US,D,20161115,000000,4.12,4.14,4.05,4.07,61334,0
+BWEN.US,D,20161116,000000,4.05,4.1,4.02,4.07,16843,0
+BWEN.US,D,20161117,000000,4.03,4.3,4.01,4.16,68912,0
+BWEN.US,D,20161118,000000,4.16,4.27,4.13,4.15,50139,0
+BWEN.US,D,20161121,000000,4.15,4.34,4.08,4.15,43454,0
+BWEN.US,D,20161122,000000,4.15,4.23,4.11,4.23,12132,0
+BWEN.US,D,20161123,000000,4.17,4.34,4,4.06,82077,0
+BWEN.US,D,20161125,000000,4.06,4.32,4.05,4.3,55560,0
+BWEN.US,D,20161128,000000,4.35,4.35,4.1,4.1,21634,0
+BWEN.US,D,20161129,000000,4.18,4.2,4.1,4.13,17259,0
+BWEN.US,D,20161130,000000,4.15,4.17,4.05,4.09,35619,0
+BWEN.US,D,20161201,000000,4.13,4.25,4.05,4.06,14516,0
+BWEN.US,D,20161202,000000,4.04,4.16,4.04,4.16,14856,0
+BWEN.US,D,20161205,000000,4.1,4.16,4.04,4.1,21023,0
+BWEN.US,D,20161206,000000,4.1,4.2,4.05,4.16,52033,0
+BWEN.US,D,20161207,000000,4.16,4.34,4.16,4.3,83355,0
+BWEN.US,D,20161208,000000,4.21,4.32,4.16,4.17,54473,0
+BWEN.US,D,20161209,000000,4.23,4.3234,4.1101,4.2,10143,0
+BWEN.US,D,20161212,000000,4.2,4.35,4.15,4.18,32837,0
+BWEN.US,D,20161213,000000,4.25,4.35,4.17,4.19,18795,0
+BWEN.US,D,20161214,000000,4.26,4.34,4.18,4.18,37659,0
+BWEN.US,D,20161215,000000,4.21,4.27,4.15,4.19,27072,0
+BWEN.US,D,20161216,000000,4.19,4.19,4.05,4.1,34486,0
+BWEN.US,D,20161219,000000,4.11,4.33,4.09,4.29,36189,0
+BWEN.US,D,20161220,000000,4.22,4.33,4.13,4.315,21657,0
+BWEN.US,D,20161221,000000,4.27,4.35,4.19,4.24,20518,0
+BWEN.US,D,20161222,000000,4.22,4.41,4.22,4.275,47938,0
+BWEN.US,D,20161223,000000,4.27,4.4,4.19,4.36,58535,0
+BWEN.US,D,20161227,000000,4.44,4.44,4.15,4.26,20270,0
+BWEN.US,D,20161228,000000,4.26,4.3,4.12,4.145,24219,0
+BWEN.US,D,20161229,000000,4.16,4.16,4.06,4.06,39772,0
+BWEN.US,D,20161230,000000,4.06,4.1,4.0236,4.045,30564,0
+BWEN.US,D,20170103,000000,4.1045,4.16,4.01,4.16,37122,0
+BWEN.US,D,20170104,000000,4.2,4.31,4.06,4.14,27756,0
+BWEN.US,D,20170105,000000,4.17,4.17,4.0651,4.125,6834,0
+BWEN.US,D,20170106,000000,4.159,4.159,4.06,4.09,11366,0
+BWEN.US,D,20170109,000000,4.11,4.16,4.025,4.06,43649,0
+BWEN.US,D,20170110,000000,4.07,4.11,4.0601,4.08,4598,0
+BWEN.US,D,20170111,000000,4.07,4.16,4,4.14,27045,0
+BWEN.US,D,20170112,000000,4.12,4.1544,4.06,4.08,11595,0
+BWEN.US,D,20170113,000000,4.11,4.17,4.05,4.12,10121,0
+BWEN.US,D,20170117,000000,4.04,4.2,4.04,4.12,35151,0
+BWEN.US,D,20170118,000000,4.13,4.21,4,4.09,73013,0
+BWEN.US,D,20170119,000000,4.08,4.12,4.02,4.11,36685,0
+BWEN.US,D,20170120,000000,4.09,4.11,4.04,4.11,11485,0
+BWEN.US,D,20170123,000000,4.11,4.17,4.01,4.04,36114,0
+BWEN.US,D,20170124,000000,4.11,4.15,4.07,4.12,4716,0
+BWEN.US,D,20170125,000000,4.0661,4.16,4.0341,4.08,13916,0
+BWEN.US,D,20170126,000000,4.05,4.1,3.75,4.02,39935,0
+BWEN.US,D,20170127,000000,4,4.09,3.98,4.09,37993,0
+BWEN.US,D,20170130,000000,4,4.05,3.95,4.02,25592,0
+BWEN.US,D,20170131,000000,3.98,4.14,3.98,4.14,26440,0
+BWEN.US,D,20170201,000000,4.1,4.11,4.0604,4.1,22558,0
+BWEN.US,D,20170202,000000,4.1,4.19,4.07,4.13,35328,0
+BWEN.US,D,20170203,000000,4.15,4.22,4.07,4.2,54226,0
+BWEN.US,D,20170206,000000,4.1,4.2485,4.08,4.2,354271,0
+BWEN.US,D,20170207,000000,4.23,4.3,4.21,4.3,68715,0
+BWEN.US,D,20170208,000000,4.3,4.68,4.28,4.62,96415,0
+BWEN.US,D,20170209,000000,4.65,4.98,4.65,4.77,101645,0
+BWEN.US,D,20170210,000000,4.85,5.15,4.79,5.11,184306,0
+BWEN.US,D,20170213,000000,5.39,5.57,5,5.07,195649,0
+BWEN.US,D,20170214,000000,4.86,5.21,4.86,5.0696,91404,0
+BWEN.US,D,20170215,000000,5.07,5.25,4.92,4.92,45884,0
+BWEN.US,D,20170216,000000,5.01,5.16,4.95,4.98,57899,0
+BWEN.US,D,20170217,000000,4.92,5.19,4.92,5.02,52498,0
+BWEN.US,D,20170221,000000,5.3,5.55,5.21,5.43,210345,0
+BWEN.US,D,20170222,000000,5.55,5.7223,5.1262,5.23,144831,0
+BWEN.US,D,20170223,000000,5.1,5.46,5.1,5.15,90010,0
+BWEN.US,D,20170224,000000,5.1,5.34,5.0532,5.24,82530,0
+BWEN.US,D,20170227,000000,5.45,5.5099,5.3,5.3,195790,0
+BWEN.US,D,20170228,000000,5.47,5.5543,5.29,5.51,280364,0
+BWEN.US,D,20170301,000000,5.6,5.94,5.55,5.62,261278,0
+BWEN.US,D,20170302,000000,5.7,5.89,5.68,5.8,94502,0
+BWEN.US,D,20170303,000000,5.65,5.91,5.5201,5.83,110391,0
+BWEN.US,D,20170306,000000,5.88,6.19,5.87,6.04,427510,0
+BWEN.US,D,20170307,000000,6.08,6.235,5.88,5.88,139865,0
+BWEN.US,D,20170308,000000,5.94,6.24,5.905,6.07,187188,0
+BWEN.US,D,20170309,000000,6.09,6.3,6.01,6.15,221586,0
+BWEN.US,D,20170310,000000,6.14,6.3,6.07,6.21,129669,0
+BWEN.US,D,20170313,000000,6.2824,6.48,6.25,6.41,242736,0
+BWEN.US,D,20170314,000000,6.37,6.455,6.3,6.37,243659,0
+BWEN.US,D,20170315,000000,6.34,6.38,5.88,6.13,252793,0
+BWEN.US,D,20170316,000000,6.18,6.18,5.871,6.02,149694,0
+BWEN.US,D,20170317,000000,5.97,6.27,5.9173,6.26,242903,0
+BWEN.US,D,20170320,000000,6.12,6.19,5.85,6.1,191062,0
+BWEN.US,D,20170321,000000,6.06,6.26,6.06,6.15,141557,0
+BWEN.US,D,20170322,000000,6.17,6.3769,5.7897,6.22,70661,0
+BWEN.US,D,20170323,000000,6.2,6.6,6.2,6.46,147490,0
+BWEN.US,D,20170324,000000,6.54,6.6,6.445,6.54,156458,0
+BWEN.US,D,20170327,000000,6.55,6.65,6.3561,6.64,177256,0
+BWEN.US,D,20170328,000000,6.5,7.3,6.5,7.245,352016,0
+BWEN.US,D,20170329,000000,7.3,7.7,7.1028,7.64,349628,0
+BWEN.US,D,20170330,000000,7.7,7.86,7.5491,7.78,234258,0
+BWEN.US,D,20170331,000000,7.82,8.5,7.65,8.3,1481079,0
+BWEN.US,D,20170403,000000,8.44,8.44,7.1,7.32,861845,0
+BWEN.US,D,20170404,000000,7.27,8.07,7.2209,7.81,406487,0
+BWEN.US,D,20170405,000000,7.9,8.32,7.5376,7.69,420964,0
+BWEN.US,D,20170406,000000,7.68,8.1,7.68,7.94,292743,0
+BWEN.US,D,20170407,000000,7.95,8.41,7.8506,8.24,371714,0
+BWEN.US,D,20170410,000000,8.28,8.54,7.74,7.87,561848,0
+BWEN.US,D,20170411,000000,7.93,9.16,7.93,9.02,966199,0
+BWEN.US,D,20170412,000000,9.28,9.69,8.35,8.81,563249,0
+BWEN.US,D,20170413,000000,8.83,8.912,8.01,8.11,366832,0
+BWEN.US,D,20170417,000000,8.24,8.449,7.65,8.04,411186,0
+BWEN.US,D,20170418,000000,7.99,8.29,7.85,8.04,154147,0
+BWEN.US,D,20170419,000000,8.12,8.52,8.08,8.44,311234,0
+BWEN.US,D,20170420,000000,8.69,9.01,8.5,8.78,460764,0
+BWEN.US,D,20170421,000000,8.72,8.7588,8.38,8.67,294028,0
+BWEN.US,D,20170424,000000,8.89,9.34,8.78,9.21,464329,0
+BWEN.US,D,20170425,000000,9.4,9.6148,9.21,9.3,468989,0
+BWEN.US,D,20170426,000000,9.42,9.505,9.33,9.41,230947,0
+BWEN.US,D,20170427,000000,9.49,9.8,9.03,9.39,433966,0
+BWEN.US,D,20170428,000000,9.43,9.43,9.1121,9.19,232181,0
+BWEN.US,D,20170501,000000,9.16,9.19,8.02,8.13,674425,0
+BWEN.US,D,20170502,000000,8.43,8.43,7.325,7.48,1081352,0
+BWEN.US,D,20170503,000000,7.39,7.45,6.12,6.12,1576639,0
+BWEN.US,D,20170504,000000,6.05,6.1,5.81,6.02,638748,0
+BWEN.US,D,20170505,000000,6,6.57,5.95,6.46,576353,0
+BWEN.US,D,20170508,000000,6.44,6.44,6,6.18,565891,0
+BWEN.US,D,20170509,000000,6.2,6.48,6.06,6.165,574535,0
+BWEN.US,D,20170510,000000,6.1,6.17,5.77,5.94,595788,0
+BWEN.US,D,20170511,000000,5.94,6.17,5.8334,5.97,354394,0
+BWEN.US,D,20170512,000000,5.87,6.07,5.81,6.01,214167,0
+BWEN.US,D,20170515,000000,5.97,6.05,5.9,5.95,302465,0
+BWEN.US,D,20170516,000000,5.92,5.94,5.8,5.82,171353,0
+BWEN.US,D,20170517,000000,5.7,5.7,5.4,5.54,301669,0
+BWEN.US,D,20170518,000000,5.54,5.6,5.21,5.25,308661,0
+BWEN.US,D,20170519,000000,5.25,5.4399,5.14,5.38,267837,0
+BWEN.US,D,20170522,000000,5.42,5.61,5.18,5.3,241750,0
+BWEN.US,D,20170523,000000,5.3,5.67,5.3,5.6,138835,0
+BWEN.US,D,20170524,000000,5.58,5.76,5.5016,5.64,141975,0
+BWEN.US,D,20170525,000000,5.67,5.67,5.47,5.58,88321,0
+BWEN.US,D,20170526,000000,5.55,5.77,5.418,5.75,155372,0
+BWEN.US,D,20170530,000000,5.64,5.7,5.25,5.27,274097,0
+BWEN.US,D,20170531,000000,5.27,5.343,4.9,4.9,225397,0
+BWEN.US,D,20170601,000000,4.9,5.19,4.86,5.11,235562,0
+BWEN.US,D,20170602,000000,5.11,5.219,5.005,5.14,94590,0
+BWEN.US,D,20170605,000000,5.13,5.24,4.96,5.12,111028,0
+BWEN.US,D,20170606,000000,5.1,5.23,5.02,5.12,42996,0
+BWEN.US,D,20170607,000000,5.14,5.14,4.81,4.91,207864,0
+BWEN.US,D,20170608,000000,4.93,5.1,4.85,5.02,77220,0
+BWEN.US,D,20170609,000000,5.01,5.1301,4.86,4.93,86255,0
+BWEN.US,D,20170612,000000,4.92,5,4.77,4.81,143082,0
+BWEN.US,D,20170613,000000,4.83,4.99,4.7901,4.81,88907,0
+BWEN.US,D,20170614,000000,4.82,4.82,4.6232,4.67,98357,0
+BWEN.US,D,20170615,000000,4.63,4.7157,4.59,4.62,64193,0
+BWEN.US,D,20170616,000000,4.67,4.72,4.45,4.57,132381,0
+BWEN.US,D,20170619,000000,4.57,4.76,4.57,4.74,76750,0
+BWEN.US,D,20170620,000000,4.73,4.75,4.36,4.71,169366,0
+BWEN.US,D,20170621,000000,4.73,4.78,4.59,4.72,48694,0
+BWEN.US,D,20170622,000000,4.69,5.24,4.69,4.81,170135,0
+BWEN.US,D,20170623,000000,4.82,5.12,4.8,5.06,129317,0
+BWEN.US,D,20170626,000000,5.11,5.2,4.96,5.02,160937,0
+BWEN.US,D,20170627,000000,5,5.134,4.9394,5.06,89017,0
+BWEN.US,D,20170628,000000,5.11,5.11,4.84,4.91,120225,0
+BWEN.US,D,20170629,000000,4.95,5.085,4.89,5.05,73720,0
+BWEN.US,D,20170630,000000,5.11,5.16,5.04,5.06,87875,0
+BWEN.US,D,20170703,000000,5.06,5.08,4.8,4.82,63849,0
+BWEN.US,D,20170705,000000,4.8,4.9,4.66,4.71,95480,0
+BWEN.US,D,20170706,000000,4.69,4.76,4.52,4.6,65741,0
+BWEN.US,D,20170707,000000,4.57,4.6335,4.5,4.54,42120,0
+BWEN.US,D,20170710,000000,4.51,4.665,4.5,4.57,92840,0
+BWEN.US,D,20170711,000000,4.57,4.66,4.5,4.53,74543,0
+BWEN.US,D,20170712,000000,4.56,4.739,4.56,4.7,60375,0
+BWEN.US,D,20170713,000000,4.73,4.92,4.72,4.84,87103,0
+BWEN.US,D,20170714,000000,4.85,4.85,4.72,4.75,65810,0
+BWEN.US,D,20170717,000000,4.76,4.86,4.71,4.74,55406,0
+BWEN.US,D,20170718,000000,4.74,4.77,4.6,4.62,116230,0
+BWEN.US,D,20170719,000000,4.65,4.73,4.54,4.59,69115,0
+BWEN.US,D,20170720,000000,4.58,4.706,4.51,4.55,137020,0
+BWEN.US,D,20170721,000000,4.51,4.679,4.43,4.49,147404,0
+BWEN.US,D,20170724,000000,4.45,4.516,4.35,4.49,78056,0
+BWEN.US,D,20170725,000000,4.48,4.53,4.43,4.45,61744,0
+BWEN.US,D,20170726,000000,4.41,4.5231,4.4,4.47,32559,0
+BWEN.US,D,20170727,000000,4.5,4.5,4.29,4.36,116762,0
+BWEN.US,D,20170728,000000,4.34,4.49,4.25,4.28,115292,0
+BWEN.US,D,20170731,000000,4.25,4.49,4.25,4.42,88609,0
+BWEN.US,D,20170801,000000,4.34,4.34,3.96,4.26,387416,0
+BWEN.US,D,20170802,000000,4.23,4.23,4.0701,4.16,91723,0
+BWEN.US,D,20170803,000000,4.15,4.16,3.91,3.95,146257,0
+BWEN.US,D,20170804,000000,3.93,4.12,3.91,4.09,131779,0
+BWEN.US,D,20170807,000000,4.04,4.06,3.75,3.75,129534,0
+BWEN.US,D,20170808,000000,3.75,3.81,3.6,3.61,96217,0
+BWEN.US,D,20170809,000000,3.6,3.64,3.5,3.5,77143,0
+BWEN.US,D,20170810,000000,3.53,3.539,3.4,3.4,102827,0
+BWEN.US,D,20170811,000000,3.36,3.4,3.12,3.12,181700,0
+BWEN.US,D,20170814,000000,3.08,3.2979,3.08,3.22,98388,0
+BWEN.US,D,20170815,000000,3.21,3.22,3.09,3.11,41839,0
+BWEN.US,D,20170816,000000,3.14,3.1972,3.08,3.08,84738,0
+BWEN.US,D,20170817,000000,3.09,3.15,3.05,3.05,31651,0
+BWEN.US,D,20170818,000000,3.03,3.11,3.01,3.11,63604,0
+BWEN.US,D,20170821,000000,3.1,3.13,3.02,3.09,56514,0
+BWEN.US,D,20170822,000000,3.09,3.09,3,3.06,65074,0
+BWEN.US,D,20170823,000000,3.04,3.05,2.94,2.98,66460,0
+BWEN.US,D,20170824,000000,2.98,3.23,2.96,3.18,98772,0
+BWEN.US,D,20170825,000000,3.23,3.38,3.1,3.3,68673,0
+BWEN.US,D,20170828,000000,3.33,3.59,3.2778,3.52,111591,0
+BWEN.US,D,20170829,000000,3.53,3.55,3.35,3.49,43841,0
+BWEN.US,D,20170830,000000,3.5,3.52,3.3,3.32,45992,0
+BWEN.US,D,20170831,000000,3.34,3.45,3.3017,3.42,51209,0
+BWEN.US,D,20170901,000000,3.45,3.62,3.42,3.6,50354,0
+BWEN.US,D,20170905,000000,3.6,3.635,3.46,3.51,83463,0
+BWEN.US,D,20170906,000000,3.56,3.6,3.42,3.52,47068,0
+BWEN.US,D,20170907,000000,3.51,3.59,3.25,3.29,69323,0
+BWEN.US,D,20170908,000000,3.29,3.3,3.11,3.18,36744,0
+BWEN.US,D,20170911,000000,3.18,3.37,3.1799,3.23,18020,0
+BWEN.US,D,20170912,000000,3.31,3.37,3.3,3.32,23555,0
+BWEN.US,D,20170913,000000,3.34,3.39,3.21,3.32,45296,0
+BWEN.US,D,20170914,000000,3.35,3.4,3.33,3.36,37240,0
+BWEN.US,D,20170915,000000,3.38,3.49,3.36,3.45,38711,0
+BWEN.US,D,20170918,000000,3.44,3.5,3.44,3.461,54325,0
+BWEN.US,D,20170919,000000,3.49,3.53,3.43,3.46,29707,0
+BWEN.US,D,20170920,000000,3.49,3.61,3.4872,3.52,65126,0
+BWEN.US,D,20170921,000000,3.53,3.54,3.45,3.48,55598,0
+BWEN.US,D,20170922,000000,3.465,3.4799,3.21,3.25,61029,0
+BWEN.US,D,20170925,000000,3.21,3.21,3.12,3.14,96233,0
+BWEN.US,D,20170926,000000,3.111,3.18,3.0645,3.17,39610,0
+BWEN.US,D,20170927,000000,3.16,3.16,3.05,3.13,33905,0
+BWEN.US,D,20170928,000000,3.15,3.16,3.08,3.13,29616,0
+BWEN.US,D,20170929,000000,3.12,3.3,3.1,3.24,52751,0
+BWEN.US,D,20171002,000000,3.27,3.58,3.231,3.39,121370,0
+BWEN.US,D,20171003,000000,3.43,4.03,3.39,3.91,325203,0
+BWEN.US,D,20171004,000000,3.95,4.111,3.6,3.75,133267,0
+BWEN.US,D,20171005,000000,3.76,3.81,3.45,3.47,98271,0
+BWEN.US,D,20171006,000000,3.5,3.562,3.25,3.29,77834,0
+BWEN.US,D,20171009,000000,3.32,3.3732,3.19,3.2,52684,0
+BWEN.US,D,20171010,000000,3.24,3.32,3.151,3.16,67019,0
+BWEN.US,D,20171011,000000,3.15,3.37,3.06,3.12,87870,0
+BWEN.US,D,20171012,000000,3.12,3.28,3.12,3.19,34887,0
+BWEN.US,D,20171013,000000,3.23,3.25,3.15,3.16,29994,0
+BWEN.US,D,20171016,000000,3.18,3.2492,3,3.03,222500,0
+BWEN.US,D,20171017,000000,3.05,3.2,2.95,2.97,163314,0
+BWEN.US,D,20171018,000000,2.98,3.02,2.84,2.88,197529,0
+BWEN.US,D,20171019,000000,2.89,2.925,2.7,2.73,172919,0
+BWEN.US,D,20171020,000000,2.77,3.03,2.7301,2.94,66932,0
+BWEN.US,D,20171023,000000,2.95,3.0131,2.78,2.84,49962,0
+BWEN.US,D,20171024,000000,2.95,3.14,2.861,2.97,161530,0
+BWEN.US,D,20171025,000000,2.97,2.97,2.82,2.875,80912,0
+BWEN.US,D,20171026,000000,2.91,3.0327,2.76,2.78,45541,0
+BWEN.US,D,20171027,000000,2.71,2.96,2.71,2.9,69334,0
+BWEN.US,D,20171030,000000,2.91,3.01,2.75,2.86,98602,0
+BWEN.US,D,20171031,000000,2.87,2.87,2.69,2.755,127998,0
+BWEN.US,D,20171101,000000,2.78,2.95,2.64,2.66,106941,0
+BWEN.US,D,20171102,000000,2.69,2.84,2.621,2.7,78843,0
+BWEN.US,D,20171103,000000,2.68,2.775,2.621,2.67,52675,0
+BWEN.US,D,20171106,000000,2.7,2.779,2.69,2.76,66108,0
+BWEN.US,D,20171107,000000,2.76,2.9,2.74,2.75,103091,0
+BWEN.US,D,20171108,000000,2.79,2.89,2.621,2.65,58565,0
+BWEN.US,D,20171109,000000,2.65,2.709,2.59,2.59,52273,0
+BWEN.US,D,20171110,000000,2.6,2.6638,2.56,2.56,63069,0
+BWEN.US,D,20171113,000000,2.57,2.58,2.57,2.57,46366,0
+BWEN.US,D,20171114,000000,2.58,2.58,2.45,2.49,73247,0
+BWEN.US,D,20171115,000000,2.5,2.51,2.4,2.45,76617,0
+BWEN.US,D,20171116,000000,2.45,2.4651,2.42,2.42,39455,0
+BWEN.US,D,20171117,000000,2.43,2.44,2.3904,2.41,50133,0
+BWEN.US,D,20171120,000000,2.42,2.42,2.39,2.39,59377,0
+BWEN.US,D,20171121,000000,2.43,2.55,2.38,2.39,94243,0
+BWEN.US,D,20171122,000000,2.42,2.4952,2.35,2.41,37687,0
+BWEN.US,D,20171124,000000,2.43,2.53,2.38,2.39,18641,0
+BWEN.US,D,20171127,000000,2.37,2.51,2.37,2.37,102457,0
+BWEN.US,D,20171128,000000,2.38,2.434,2.37,2.43,75190,0
+BWEN.US,D,20171129,000000,2.44,2.44,2.38,2.4,35940,0
+BWEN.US,D,20171130,000000,2.35,2.4342,2.3439,2.35,138893,0
+BWEN.US,D,20171201,000000,2.36,2.4,2.35,2.4,31809,0
+BWEN.US,D,20171204,000000,2.43,2.69,2.39,2.46,349415,0
+BWEN.US,D,20171205,000000,2.45,2.51,2.3776,2.43,273800,0
+BWEN.US,D,20171206,000000,2.39,2.455,2.3407,2.39,248513,0
+BWEN.US,D,20171207,000000,2.39,2.4863,2.37,2.4,135768,0
+BWEN.US,D,20171208,000000,2.42,2.4499,2.39,2.4,59364,0
+BWEN.US,D,20171211,000000,2.41,2.55,2.41,2.49,66077,0
+BWEN.US,D,20171212,000000,2.49,2.61,2.48,2.52,240297,0
+BWEN.US,D,20171213,000000,2.54,2.59,2.48,2.51,71164,0
+BWEN.US,D,20171214,000000,2.51,2.552,2.4,2.4,302416,0
+BWEN.US,D,20171215,000000,2.43,2.44,2.38,2.4,101265,0
+BWEN.US,D,20171218,000000,2.44,2.5,2.38,2.42,130013,0
+BWEN.US,D,20171219,000000,2.43,2.4852,2.38,2.47,159455,0
+BWEN.US,D,20171220,000000,2.44,2.599,2.42,2.55,82302,0
+BWEN.US,D,20171221,000000,2.56,2.77,2.55,2.69,160370,0
+BWEN.US,D,20171222,000000,2.68,2.737,2.65,2.68,61048,0
+BWEN.US,D,20171226,000000,2.68,2.75,2.6755,2.72,32347,0
+BWEN.US,D,20171227,000000,2.74,3.079,2.736,2.86,333089,0
+BWEN.US,D,20171228,000000,2.83,2.8505,2.71,2.75,67206,0
+BWEN.US,D,20171229,000000,2.75,2.7775,2.7001,2.72,51118,0
+BWEN.US,D,20180102,000000,2.7501,2.7525,2.71,2.73,45203,0
+BWEN.US,D,20180103,000000,2.75,2.81,2.75,2.8,53027,0
+BWEN.US,D,20180104,000000,2.83,2.86,2.71,2.73,45601,0
+BWEN.US,D,20180105,000000,2.73,2.76,2.71,2.72,39409,0
+BWEN.US,D,20180108,000000,2.73,2.79,2.62,2.67,69651,0
+BWEN.US,D,20180109,000000,2.66,2.73,2.66,2.67,28539,0
+BWEN.US,D,20180110,000000,2.66,2.8,2.66,2.78,33488,0
+BWEN.US,D,20180111,000000,2.77,2.829,2.74,2.79,37634,0
+BWEN.US,D,20180112,000000,2.82,2.821,2.7,2.78,31924,0
+BWEN.US,D,20180116,000000,2.8,2.9276,2.76,2.82,49066,0
+BWEN.US,D,20180117,000000,2.87,2.889,2.75,2.85,34974,0
+BWEN.US,D,20180118,000000,2.87,2.87,2.7,2.76,36555,0
+BWEN.US,D,20180119,000000,2.75,2.7922,2.73,2.75,18403,0
+BWEN.US,D,20180122,000000,2.76,2.8299,2.7405,2.7534,28198,0
+BWEN.US,D,20180123,000000,2.75,2.79,2.74,2.78,13691,0
+BWEN.US,D,20180124,000000,2.81,2.81,2.73,2.73,27569,0
+BWEN.US,D,20180125,000000,2.7,2.7,2.58,2.59,77839,0
+BWEN.US,D,20180126,000000,2.6,2.66,2.51,2.62,59183,0
+BWEN.US,D,20180129,000000,2.63,2.65,2.5896,2.63,18620,0
+BWEN.US,D,20180130,000000,2.64,2.7908,2.63,2.74,42913,0
+BWEN.US,D,20180131,000000,2.7,2.7,2.47,2.47,107264,0
+BWEN.US,D,20180201,000000,2.47,2.5,2.42,2.43,43099,0
+BWEN.US,D,20180202,000000,2.41,2.55,2.4,2.42,50018,0
+BWEN.US,D,20180205,000000,2.38,2.3996,2.28,2.3,91217,0
+BWEN.US,D,20180206,000000,2.25,2.38,2.21,2.34,47686,0
+BWEN.US,D,20180207,000000,2.35,2.3943,2.31,2.34,17796,0
+BWEN.US,D,20180208,000000,2.4,2.44,2.28,2.3,33509,0
+BWEN.US,D,20180209,000000,2.33,2.36,2.25,2.26,49090,0
+BWEN.US,D,20180212,000000,2.358,2.369,2.21,2.23,8237,0
+BWEN.US,D,20180213,000000,2.22,2.26,2.21,2.21,19994,0
+BWEN.US,D,20180214,000000,2.2,2.29,2.2,2.29,11101,0
+BWEN.US,D,20180215,000000,2.29,2.33,2.25,2.3,13358,0
+BWEN.US,D,20180216,000000,2.29,2.48,2.29,2.4642,34499,0
+BWEN.US,D,20180220,000000,2.46,2.46,2.31,2.39,25114,0
+BWEN.US,D,20180221,000000,2.41,2.41,2.31,2.31,25169,0
+BWEN.US,D,20180222,000000,2.33,2.36,2.27,2.3,46970,0
+BWEN.US,D,20180223,000000,2.3,2.3,2.27,2.29,9434,0
+BWEN.US,D,20180226,000000,2.29,2.33,2.27,2.31,35635,0
+BWEN.US,D,20180227,000000,2.23,2.399,2.23,2.29,64113,0
+BWEN.US,D,20180228,000000,2.25,2.295,2.22,2.22,67531,0
+BWEN.US,D,20180301,000000,2.24,2.34,2.2,2.26,36808,0
+BWEN.US,D,20180302,000000,2.23,2.3679,2.2,2.28,34358,0
+BWEN.US,D,20180305,000000,2.27,2.37,2.21,2.3,10791,0
+BWEN.US,D,20180306,000000,2.29,2.33,2.24,2.24,26637,0
+BWEN.US,D,20180307,000000,2.24,2.35,2.24,2.33,16170,0
+BWEN.US,D,20180308,000000,2.34,2.38,2.25,2.28,15933,0
+BWEN.US,D,20180309,000000,2.28,2.31,2.22,2.25,35062,0
+BWEN.US,D,20180312,000000,2.27,2.305,2.21,2.25,31471,0
+BWEN.US,D,20180313,000000,2.24,2.299,2.21,2.21,8085,0
+BWEN.US,D,20180314,000000,2.23,2.27,2.21,2.26,63780,0
+BWEN.US,D,20180315,000000,2.25,2.29,2.2,2.25,181320,0
+BWEN.US,D,20180316,000000,2.27,2.27,2.23,2.25,65641,0
+BWEN.US,D,20180319,000000,2.23,2.2514,2.23,2.23,35055,0
+BWEN.US,D,20180320,000000,2.25,2.2754,2.24,2.24,20284,0
+BWEN.US,D,20180321,000000,2.25,2.29,2.234,2.26,60923,0
+BWEN.US,D,20180322,000000,2.24,2.28,2.22,2.22,15472,0
+BWEN.US,D,20180323,000000,2.22,2.25,2.22,2.24,29397,0
+BWEN.US,D,20180326,000000,2.26,2.26,2.17,2.22,148295,0
+BWEN.US,D,20180327,000000,2.22,2.305,2.17,2.22,36085,0
+BWEN.US,D,20180328,000000,2.24,2.25,2.16,2.2,9342,0
+BWEN.US,D,20180329,000000,2.19,2.23,2.14,2.2,28027,0
+BWEN.US,D,20180402,000000,2.15,2.17,2.1,2.11,30781,0
+BWEN.US,D,20180403,000000,2.13,2.16,2.1,2.11,15649,0
+BWEN.US,D,20180404,000000,2.1,2.23,2.1,2.1803,22219,0
+BWEN.US,D,20180405,000000,2.2,2.35,2.1401,2.35,40389,0
+BWEN.US,D,20180406,000000,2.39,3.2499,2.39,3.03,2047765,0
+BWEN.US,D,20180409,000000,2.8,3.07,2.7501,2.85,612120,0
+BWEN.US,D,20180410,000000,2.83,2.92,2.8108,2.9,79967,0
+BWEN.US,D,20180411,000000,2.93,3.11,2.93,2.93,297598,0
+BWEN.US,D,20180412,000000,2.94,3,2.85,2.92,66683,0
+BWEN.US,D,20180413,000000,2.93,3.0251,2.83,2.97,50381,0
+BWEN.US,D,20180416,000000,2.95,2.9599,2.9,2.94,65799,0
+BWEN.US,D,20180417,000000,2.95,3.28,2.88,3.07,349268,0
+BWEN.US,D,20180418,000000,3.08,3.2248,3.08,3.15,89219,0
+BWEN.US,D,20180419,000000,3.16,3.1925,2.92,2.97,74499,0
+BWEN.US,D,20180420,000000,2.96,3,2.911,2.97,39933,0
+BWEN.US,D,20180423,000000,2.98,3.009,2.88,2.88,92434,0
+BWEN.US,D,20180424,000000,2.93,2.99,2.771,2.84,104357,0
+BWEN.US,D,20180425,000000,2.82,2.87,2.8,2.81,30402,0
+BWEN.US,D,20180426,000000,2.81,2.99,2.66,2.72,108224,0
+BWEN.US,D,20180427,000000,2.73,2.74,2.7,2.72,22442,0
+BWEN.US,D,20180430,000000,2.7,2.7081,2.64,2.64,34696,0
+BWEN.US,D,20180501,000000,2.62,2.6459,2.54,2.54,51205,0
+BWEN.US,D,20180502,000000,2.56,2.66,2.56,2.605,43922,0
+BWEN.US,D,20180503,000000,2.61,2.61,2.55,2.55,63864,0
+BWEN.US,D,20180504,000000,2.51,2.65,2.51,2.61,76223,0
+BWEN.US,D,20180507,000000,2.53,2.57,2.52,2.53,19391,0
+BWEN.US,D,20180508,000000,2.53,2.57,2.34,2.42,62446,0
+BWEN.US,D,20180509,000000,2.44,2.48,2.33,2.48,106286,0
+BWEN.US,D,20180510,000000,2.47,2.52,2.3882,2.44,31815,0
+BWEN.US,D,20180511,000000,2.42,2.5739,2.41,2.43,64545,0
+BWEN.US,D,20180514,000000,2.39,2.451,2.39,2.43,127155,0
+BWEN.US,D,20180515,000000,2.43,2.54,2.43,2.51,33306,0
+BWEN.US,D,20180516,000000,2.51,2.7201,2.51,2.67,110672,0
+BWEN.US,D,20180517,000000,2.67,2.725,2.66,2.695,73709,0
+BWEN.US,D,20180518,000000,2.7,2.71,2.64,2.7,88551,0
+BWEN.US,D,20180521,000000,2.69,2.75,2.5938,2.67,17680,0
+BWEN.US,D,20180522,000000,2.64,2.75,2.591,2.71,21830,0
+BWEN.US,D,20180523,000000,2.72,2.72,2.58,2.63,21602,0
+BWEN.US,D,20180524,000000,2.64,2.64,2.561,2.63,25714,0
+BWEN.US,D,20180525,000000,2.61,2.63,2.52,2.58,21988,0
+BWEN.US,D,20180529,000000,2.56,2.62,2.531,2.54,26647,0
+BWEN.US,D,20180530,000000,2.56,2.65,2.53,2.56,32745,0
+BWEN.US,D,20180531,000000,2.59,2.63,2.56,2.56,16909,0
+BWEN.US,D,20180601,000000,2.551,2.61,2.5,2.61,30046,0
+BWEN.US,D,20180604,000000,2.6,2.6672,2.506,2.56,24424,0
+BWEN.US,D,20180605,000000,2.5,2.58,2.5,2.5,52486,0
+BWEN.US,D,20180606,000000,2.5,2.56,2.476,2.49,35115,0
+BWEN.US,D,20180607,000000,2.51,2.59,2.46,2.4625,11039,0
+BWEN.US,D,20180608,000000,2.49,2.53,2.46,2.46,16005,0
+BWEN.US,D,20180611,000000,2.42,2.52,2.42,2.42,20782,0
+BWEN.US,D,20180612,000000,2.41,2.5,2.38,2.39,23785,0
+BWEN.US,D,20180613,000000,2.37,2.59,2.37,2.42,24491,0
+BWEN.US,D,20180614,000000,2.41,2.51,2.401,2.46,36169,0
+BWEN.US,D,20180615,000000,2.48,2.61,2.43,2.53,22325,0
+BWEN.US,D,20180618,000000,2.51,2.6,2.51,2.59,17655,0
+BWEN.US,D,20180619,000000,2.53,2.65,2.53,2.55,57236,0
+BWEN.US,D,20180620,000000,2.56,2.6305,2.53,2.58,20885,0
+BWEN.US,D,20180621,000000,2.54,2.57,2.42,2.5,43972,0
+BWEN.US,D,20180622,000000,2.51,2.54,2.42,2.47,34601,0
+BWEN.US,D,20180625,000000,2.45,2.49,2.4,2.46,14374,0
+BWEN.US,D,20180626,000000,2.47,2.49,2.43,2.48,17775,0
+BWEN.US,D,20180627,000000,2.46,2.46,2.36,2.42,13682,0
+BWEN.US,D,20180628,000000,2.41,2.449,2.31,2.34,43929,0
+BWEN.US,D,20180629,000000,2.35,2.3952,2.32,2.36,9803,0
+BWEN.US,D,20180702,000000,2.34,2.38,2.3,2.32,13876,0
+BWEN.US,D,20180703,000000,2.34,2.44,2.29,2.41,15452,0
+BWEN.US,D,20180705,000000,2.4,2.42,2.32,2.38,31735,0
+BWEN.US,D,20180706,000000,2.38,2.42,2.33,2.4,13577,0
+BWEN.US,D,20180709,000000,2.39,2.455,2.36,2.39,9055,0
+BWEN.US,D,20180710,000000,2.44,2.49,2.4,2.42,13550,0
+BWEN.US,D,20180711,000000,2.43,2.46,2.4,2.43,9760,0
+BWEN.US,D,20180712,000000,2.41,2.43,2.34,2.39,34837,0
+BWEN.US,D,20180713,000000,2.36,2.389,2.34,2.34,7505,0
+BWEN.US,D,20180716,000000,2.36,2.46,2.315,2.37,33956,0
+BWEN.US,D,20180717,000000,2.36,2.53,2.36,2.47,59931,0
+BWEN.US,D,20180718,000000,2.5,2.5,2.45,2.5,21216,0
+BWEN.US,D,20180719,000000,2.48,2.58,2.46,2.47,11398,0
+BWEN.US,D,20180720,000000,2.46,2.57,2.46,2.5401,9426,0
+BWEN.US,D,20180723,000000,2.52,2.52,2.45,2.45,7742,0
+BWEN.US,D,20180724,000000,2.48,2.48,2.45,2.45,4284,0
+BWEN.US,D,20180725,000000,2.471,2.471,2.4162,2.44,8729,0
+BWEN.US,D,20180726,000000,2.4,2.42,2.36,2.4,6050,0
+BWEN.US,D,20180727,000000,2.35,2.4,2.3339,2.34,25380,0
+BWEN.US,D,20180730,000000,2.32,2.5,2.32,2.4,28997,0
+BWEN.US,D,20180731,000000,2.3,2.4141,2.2,2.33,41043,0
+BWEN.US,D,20180801,000000,2.31,2.4,2.31,2.4,10899,0
+BWEN.US,D,20180802,000000,2.331,2.37,2.3001,2.33,16911,0
+BWEN.US,D,20180803,000000,2.3,2.39,2.27,2.28,26754,0
+BWEN.US,D,20180806,000000,2.27,2.33,2.2001,2.22,25859,0
+BWEN.US,D,20180807,000000,2.23,2.2888,2.162,2.23,18164,0
+BWEN.US,D,20180808,000000,2.25,2.25,2.15,2.2,21885,0
+BWEN.US,D,20180809,000000,2.18,2.2612,2.15,2.21,12340,0
+BWEN.US,D,20180810,000000,2.19,2.26,2.09,2.2,39016,0
+BWEN.US,D,20180813,000000,2.21,2.21,2.12,2.14,27837,0
+BWEN.US,D,20180814,000000,2.13,2.19,2.13,2.18,4267,0
+BWEN.US,D,20180815,000000,2.15,2.18,2.1,2.14,17047,0
+BWEN.US,D,20180816,000000,2.14,2.19,2.1317,2.19,10280,0
+BWEN.US,D,20180817,000000,2.2,2.2,2.12,2.12,7295,0
+BWEN.US,D,20180820,000000,2.11,2.2,2.11,2.16,11029,0
+BWEN.US,D,20180821,000000,2.1895,2.25,2.11,2.15,27021,0
+BWEN.US,D,20180822,000000,2.14,2.22,2.11,2.11,36875,0
+BWEN.US,D,20180823,000000,2.13,2.18,2.08,2.09,56611,0
+BWEN.US,D,20180824,000000,2.09,2.13,2.06,2.08,34223,0
+BWEN.US,D,20180827,000000,2.08,2.1099,2.07,2.07,105648,0
+BWEN.US,D,20180828,000000,2.07,2.11,2.0161,2.09,45111,0
+BWEN.US,D,20180829,000000,2.11,2.18,2.101,2.17,33628,0
+BWEN.US,D,20180830,000000,2.18,2.22,2.12,2.2,8063,0
+BWEN.US,D,20180831,000000,2.18,2.205,2.18,2.18,3528,0
+BWEN.US,D,20180904,000000,2.18,2.22,2.14,2.16,8051,0
+BWEN.US,D,20180905,000000,2.11,2.2,2.01,2.17,23917,0
+BWEN.US,D,20180906,000000,2.18,2.19,2.02,2.12,76596,0
+BWEN.US,D,20180907,000000,2.1,2.18,2.1,2.13,6437,0
+BWEN.US,D,20180910,000000,2.12,2.13,2.1,2.1,6899,0
+BWEN.US,D,20180911,000000,2.1,2.15,2.1,2.15,9717,0
+BWEN.US,D,20180912,000000,2.15,2.2,2.04,2.19,6316,0
+BWEN.US,D,20180913,000000,2.12,2.24,2.12,2.21,12989,0
+BWEN.US,D,20180914,000000,2.22,2.29,2.2035,2.26,21687,0
+BWEN.US,D,20180917,000000,2.27,2.3,2.27,2.27,6965,0
+BWEN.US,D,20180918,000000,2.29,2.29,2.17,2.23,10668,0
+BWEN.US,D,20180919,000000,2.2,2.25,2.18,2.22,26653,0
+BWEN.US,D,20180920,000000,2.21,2.25,2.2,2.21,4735,0
+BWEN.US,D,20180921,000000,2.23,2.3,2.23,2.29,16336,0
+BWEN.US,D,20180924,000000,2.27,2.3,2.2,2.201,16551,0
+BWEN.US,D,20180925,000000,2.24,2.24,2.2,2.2,13767,0
+BWEN.US,D,20180926,000000,2.2,2.26,2.15,2.2,12105,0
+BWEN.US,D,20180927,000000,2.2,2.24,2.2,2.22,9410,0
+BWEN.US,D,20180928,000000,2.2101,2.25,2.18,2.18,5225,0
+BWEN.US,D,20181001,000000,2.2,2.25,2.2,2.22,6781,0
+BWEN.US,D,20181002,000000,2.06,2.21,2.06,2.17,4026,0
+BWEN.US,D,20181003,000000,2.2,2.22,2.19,2.2,10809,0
+BWEN.US,D,20181004,000000,2.1608,2.21,2.1608,2.2,5576,0
+BWEN.US,D,20181005,000000,2.2,2.2,2.181,2.19,2633,0
+BWEN.US,D,20181008,000000,2.16,2.18,2.16,2.18,2596,0
+BWEN.US,D,20181009,000000,2.17,2.1909,2.15,2.15,9081,0
+BWEN.US,D,20181010,000000,2.15,2.22,2.15,2.15,13902,0
+BWEN.US,D,20181011,000000,2.15,2.23,2.13,2.13,8225,0
+BWEN.US,D,20181012,000000,2.1591,2.21,2.12,2.15,12249,0
+BWEN.US,D,20181015,000000,2.14,2.21,2.13,2.15,2751,0
+BWEN.US,D,20181016,000000,2.1621,2.1621,1.98,2,80618,0
+BWEN.US,D,20181017,000000,2,2.1,1.98,1.98,13755,0
+BWEN.US,D,20181018,000000,1.961,2.025,1.94,2,27972,0
+BWEN.US,D,20181019,000000,1.99,2.02,1.9,2,70772,0
+BWEN.US,D,20181022,000000,1.875,1.9731,1.875,1.94,29844,0
+BWEN.US,D,20181023,000000,1.93,1.93,1.85,1.85,20968,0
+BWEN.US,D,20181024,000000,1.8094,1.96,1.76,1.9598,25955,0
+BWEN.US,D,20181025,000000,2.04,2.04,1.8291,1.83,11160,0
+BWEN.US,D,20181026,000000,1.83,1.85,1.75,1.76,23982,0
+BWEN.US,D,20181029,000000,1.76,2,1.76,1.81,31454,0
+BWEN.US,D,20181030,000000,1.73,2.05,1.73,1.89,8919,0
+BWEN.US,D,20181031,000000,1.86,1.98,1.84,1.84,12967,0
+BWEN.US,D,20181101,000000,1.83,1.98,1.83,1.92,9213,0
+BWEN.US,D,20181102,000000,1.9,1.97,1.81,1.81,11738,0
+BWEN.US,D,20181105,000000,1.85,1.98,1.82,1.82,8005,0
+BWEN.US,D,20181106,000000,1.85,1.96,1.82,1.94,3392,0
+BWEN.US,D,20181107,000000,1.93,1.9606,1.85,1.85,4273,0
+BWEN.US,D,20181108,000000,1.86,1.95,1.86,1.92,2055,0
+BWEN.US,D,20181109,000000,1.93,1.95,1.85,1.93,3280,0
+BWEN.US,D,20181112,000000,1.93,1.95,1.81,1.81,9673,0
+BWEN.US,D,20181113,000000,1.85,1.91,1.76,1.89,13134,0
+BWEN.US,D,20181114,000000,1.89,1.89,1.78,1.815,21278,0
+BWEN.US,D,20181115,000000,1.8,1.81,1.76,1.8,3320,0
+BWEN.US,D,20181116,000000,1.8,1.8,1.7601,1.77,12755,0
+BWEN.US,D,20181119,000000,1.75,1.83,1.68,1.72,17937,0
+BWEN.US,D,20181120,000000,1.72,1.75,1.7,1.75,14818,0
+BWEN.US,D,20181121,000000,1.7,1.77,1.7,1.7,34866,0
+BWEN.US,D,20181123,000000,1.7,1.73,1.65,1.65,11645,0
+BWEN.US,D,20181126,000000,1.65,1.72,1.65,1.67,4390,0
+BWEN.US,D,20181127,000000,1.72,1.72,1.62,1.62,18824,0
+BWEN.US,D,20181128,000000,1.68,1.76,1.6583,1.74,15954,0
+BWEN.US,D,20181129,000000,1.74,1.95,1.6884,1.81,17035,0
+BWEN.US,D,20181130,000000,1.78,1.87,1.7085,1.74,116375,0
+BWEN.US,D,20181203,000000,1.77,1.88,1.755,1.85,4690,0
+BWEN.US,D,20181204,000000,1.85,1.85,1.75,1.75,3150,0
+BWEN.US,D,20181206,000000,1.6703,1.82,1.66,1.66,10781,0
+BWEN.US,D,20181207,000000,1.67,1.73,1.5385,1.63,17931,0
+BWEN.US,D,20181210,000000,1.4573,1.63,1.4573,1.6,13961,0
+BWEN.US,D,20181211,000000,1.51,1.5923,1.49,1.5,6350,0
+BWEN.US,D,20181212,000000,1.465,1.59,1.32,1.4944,28910,0
+BWEN.US,D,20181213,000000,1.55,1.55,1.391,1.55,27782,0
+BWEN.US,D,20181214,000000,1.5495,1.6,1.44,1.5,124277,0
+BWEN.US,D,20181217,000000,1.47,1.5101,1.45,1.45,17239,0
+BWEN.US,D,20181218,000000,1.45,1.54,1.38,1.38,21767,0
+BWEN.US,D,20181219,000000,1.39,1.48,1.35,1.45,44424,0
+BWEN.US,D,20181220,000000,1.45,1.45,1.35,1.35,25547,0
+BWEN.US,D,20181221,000000,1.37,1.39,1.32,1.32,22381,0
+BWEN.US,D,20181224,000000,1.34,1.35,1.22,1.35,17686,0
+BWEN.US,D,20181226,000000,1.38,1.4029,1.1601,1.33,58961,0
+BWEN.US,D,20181227,000000,1.29,1.35,1.26,1.3,16319,0
+BWEN.US,D,20181228,000000,1.3,1.34,1.18,1.1972,86837,0
+BWEN.US,D,20181231,000000,1.19,1.3433,1.15,1.3,159161,0
+BWEN.US,D,20190102,000000,1.27,1.7268,1.27,1.495,32288,0
+BWEN.US,D,20190103,000000,1.5,1.5574,1.3801,1.47,35244,0
+BWEN.US,D,20190104,000000,1.47,1.55,1.4,1.44,29782,0
+BWEN.US,D,20190107,000000,1.45,1.6312,1.45,1.61,27067,0
+BWEN.US,D,20190108,000000,1.6626,1.6784,1.6,1.6,20696,0
+BWEN.US,D,20190109,000000,1.66,1.66,1.57,1.6,15582,0
+BWEN.US,D,20190110,000000,1.61,1.7021,1.53,1.53,18332,0
+BWEN.US,D,20190111,000000,1.54,1.73,1.5,1.73,14737,0
+BWEN.US,D,20190114,000000,1.73,1.73,1.6,1.66,25406,0
+BWEN.US,D,20190115,000000,1.67,1.745,1.56,1.6,38819,0
+BWEN.US,D,20190116,000000,1.62,1.73,1.53,1.53,14114,0
+BWEN.US,D,20190117,000000,1.55,1.5819,1.47,1.47,13439,0
+BWEN.US,D,20190118,000000,1.49,1.58,1.47,1.56,15381,0
+BWEN.US,D,20190122,000000,1.56,1.63,1.56,1.57,12047,0
+BWEN.US,D,20190123,000000,1.59,1.62,1.51,1.56,85608,0
+BWEN.US,D,20190124,000000,1.56,1.56,1.5162,1.5162,6976,0
+BWEN.US,D,20190125,000000,1.55,1.55,1.52,1.52,4568,0
+BWEN.US,D,20190128,000000,1.52,1.56,1.4906,1.56,3517,0
+BWEN.US,D,20190129,000000,1.55,1.5523,1.52,1.53,11870,0
+BWEN.US,D,20190130,000000,1.3982,1.53,1.3982,1.53,5973,0
+BWEN.US,D,20190131,000000,1.5094,1.56,1.5,1.5,3546,0
+BWEN.US,D,20190201,000000,1.56,1.6722,1.55,1.56,49722,0
+BWEN.US,D,20190204,000000,1.57,1.6222,1.5,1.5,13526,0
+BWEN.US,D,20190205,000000,1.51,1.54,1.5,1.5,23743,0
+BWEN.US,D,20190206,000000,1.5,1.5025,1.36,1.44,18616,0
+BWEN.US,D,20190207,000000,1.45,1.45,1.36,1.36,12531,0
+BWEN.US,D,20190208,000000,1.4,1.45,1.37,1.38,14713,0
+BWEN.US,D,20190211,000000,1.4,1.4499,1.32,1.4,6895,0
+BWEN.US,D,20190212,000000,1.4,1.4525,1.33,1.34,25656,0
+BWEN.US,D,20190213,000000,1.33,1.3973,1.33,1.39,12479,0
+BWEN.US,D,20190214,000000,1.4,1.43,1.36,1.37,50400,0
+BWEN.US,D,20190215,000000,1.36,1.45,1.36,1.37,38486,0
+BWEN.US,D,20190219,000000,1.4,1.4828,1.4,1.45,14727,0
+BWEN.US,D,20190220,000000,1.44,1.4678,1.41,1.41,11156,0
+BWEN.US,D,20190221,000000,1.43,1.44,1.4051,1.44,13487,0
+BWEN.US,D,20190222,000000,1.43,1.45,1.2896,1.3,63114,0
+BWEN.US,D,20190225,000000,1.34,1.4346,1.31,1.43,82171,0
+BWEN.US,D,20190226,000000,1.45,1.61,1.45,1.52,123361,0
+BWEN.US,D,20190227,000000,1.5578,1.65,1.38,1.51,61871,0
+BWEN.US,D,20190228,000000,1.55,1.6021,1.55,1.56,11473,0
+BWEN.US,D,20190301,000000,1.5,1.6,1.4612,1.5678,36844,0
+BWEN.US,D,20190304,000000,1.62,1.75,1.52,1.75,34260,0
+BWEN.US,D,20190305,000000,1.75,1.7886,1.6733,1.6875,18033,0
+BWEN.US,D,20190306,000000,1.71,1.78,1.66,1.66,19128,0
+BWEN.US,D,20190307,000000,1.6765,1.8463,1.6765,1.7286,33956,0
+BWEN.US,D,20190308,000000,1.72,1.85,1.705,1.71,22350,0
+BWEN.US,D,20190311,000000,1.8138,1.821,1.7,1.71,13580,0
+BWEN.US,D,20190312,000000,1.7721,1.7721,1.65,1.65,8921,0
+BWEN.US,D,20190313,000000,1.65,1.7428,1.65,1.65,32306,0
+BWEN.US,D,20190314,000000,1.66,1.7038,1.65,1.65,16792,0
+BWEN.US,D,20190315,000000,1.65,1.75,1.65,1.71,27687,0
+BWEN.US,D,20190318,000000,1.75,1.75,1.5,1.71,11056,0
+BWEN.US,D,20190319,000000,1.73,1.73,1.69,1.69,1977,0
+BWEN.US,D,20190320,000000,1.69,1.73,1.68,1.6921,5409,0
+BWEN.US,D,20190321,000000,1.72,1.7316,1.65,1.65,28988,0
+BWEN.US,D,20190322,000000,1.655,1.67,1.61,1.65,7002,0
+BWEN.US,D,20190325,000000,1.64,1.66,1.58,1.5869,12688,0
+BWEN.US,D,20190326,000000,1.58,1.63,1.53,1.53,21052,0
+BWEN.US,D,20190327,000000,1.55,1.7,1.55,1.7,8563,0
+BWEN.US,D,20190328,000000,1.67,1.71,1.65,1.69,4643,0
+BWEN.US,D,20190329,000000,1.6688,1.69,1.6683,1.68,2299,0
+BWEN.US,D,20190401,000000,1.67,1.68,1.62,1.62,16569,0
+BWEN.US,D,20190402,000000,1.6238,1.69,1.6133,1.67,10876,0
+BWEN.US,D,20190403,000000,1.67,1.69,1.63,1.63,5665,0
+BWEN.US,D,20190404,000000,1.66,1.6932,1.66,1.67,5891,0
+BWEN.US,D,20190405,000000,1.67,1.68,1.6438,1.68,2180,0
+BWEN.US,D,20190408,000000,1.68,1.68,1.6399,1.67,14519,0
+BWEN.US,D,20190409,000000,1.64,1.66,1.64,1.66,3986,0
+BWEN.US,D,20190410,000000,1.65,1.67,1.6,1.6,25021,0
+BWEN.US,D,20190411,000000,1.64,1.67,1.64,1.6627,5322,0
+BWEN.US,D,20190412,000000,1.6628,1.7,1.6501,1.697,14878,0
+BWEN.US,D,20190415,000000,1.68,1.74,1.6704,1.7,19771,0
+BWEN.US,D,20190416,000000,1.71,1.7101,1.69,1.69,3963,0
+BWEN.US,D,20190417,000000,1.7,1.7401,1.68,1.68,13703,0
+BWEN.US,D,20190418,000000,1.7,1.9292,1.7,1.84,29307,0
+BWEN.US,D,20190422,000000,1.86,1.9306,1.86,1.89,7555,0
+BWEN.US,D,20190423,000000,2,2,1.8593,1.91,31839,0
+BWEN.US,D,20190424,000000,1.88,1.93,1.88,1.91,25435,0
+BWEN.US,D,20190425,000000,1.9899,1.9899,1.86,1.95,35408,0
+BWEN.US,D,20190426,000000,2.1,2.19,1.9565,2.03,195525,0
+BWEN.US,D,20190429,000000,2.08,2.085,1.9814,2.01,94247,0
+BWEN.US,D,20190430,000000,2,2.05,1.9701,2,71348,0
+BWEN.US,D,20190501,000000,1.9778,2,1.96,1.97,12577,0
+BWEN.US,D,20190502,000000,1.99,1.99,1.85,1.85,19512,0
+BWEN.US,D,20190503,000000,1.85,1.94,1.85,1.9077,19818,0
+BWEN.US,D,20190506,000000,1.89,1.97,1.89,1.9,19767,0
+BWEN.US,D,20190507,000000,1.89,1.93,1.88,1.93,29668,0
+BWEN.US,D,20190508,000000,1.9,1.9,1.81,1.835,15546,0
+BWEN.US,D,20190509,000000,1.8317,1.8317,1.76,1.76,14440,0
+BWEN.US,D,20190510,000000,1.78,1.84,1.78,1.8062,6160,0
+BWEN.US,D,20190513,000000,1.79,1.84,1.75,1.84,15245,0
+BWEN.US,D,20190514,000000,1.84,1.84,1.77,1.8,41497,0
+BWEN.US,D,20190515,000000,1.8,1.84,1.77,1.77,3693,0
+BWEN.US,D,20190516,000000,1.8,1.82,1.78,1.82,26026,0
+BWEN.US,D,20190517,000000,1.81,1.81,1.77,1.77,4408,0
+BWEN.US,D,20190520,000000,1.7593,1.7899,1.7,1.75,18026,0
+BWEN.US,D,20190521,000000,1.78,1.7814,1.65,1.7,6608,0
+BWEN.US,D,20190522,000000,1.67,1.7408,1.66,1.7,19614,0
+BWEN.US,D,20190523,000000,1.7,1.85,1.675,1.81,27899,0
+BWEN.US,D,20190524,000000,1.92,2,1.8059,1.8995,43407,0
+BWEN.US,D,20190528,000000,1.9,1.925,1.88,1.89,54064,0
+BWEN.US,D,20190529,000000,1.8693,1.94,1.86,1.9,22918,0
+BWEN.US,D,20190530,000000,1.9,1.935,1.85,1.889,168314,0
+BWEN.US,D,20190531,000000,1.87,1.8757,1.85,1.85,3204,0
+BWEN.US,D,20190603,000000,1.87,1.93,1.85,1.93,22599,0
+BWEN.US,D,20190604,000000,1.9,1.9169,1.86,1.9,29112,0
+BWEN.US,D,20190605,000000,1.92,1.95,1.9133,1.95,25272,0
+BWEN.US,D,20190606,000000,1.93,1.95,1.84,1.84,26192,0
+BWEN.US,D,20190607,000000,1.88,1.93,1.88,1.93,42486,0
+BWEN.US,D,20190610,000000,1.93,1.98,1.9105,1.96,7347,0
+BWEN.US,D,20190611,000000,1.9814,2.03,1.9814,2.01,24404,0
+BWEN.US,D,20190612,000000,2.03,2.13,2.03,2.13,11013,0
+BWEN.US,D,20190613,000000,2.09,2.15,2.0801,2.145,5730,0
+BWEN.US,D,20190614,000000,2.15,2.197,2.11,2.14,35385,0
+BWEN.US,D,20190617,000000,2.36,2.36,2.08,2.23,46718,0
+BWEN.US,D,20190618,000000,2.25,2.3,2.2418,2.3,14148,0
+BWEN.US,D,20190619,000000,2.4487,2.4487,2.3,2.3,41739,0
+BWEN.US,D,20190620,000000,2.32,2.4,2.31,2.35,59509,0
+BWEN.US,D,20190621,000000,2.34,2.3514,2.26,2.26,20203,0
+BWEN.US,D,20190624,000000,2.26,2.2835,2.2,2.2,17460,0
+BWEN.US,D,20190625,000000,2.21,2.35,2.21,2.29,31362,0
+BWEN.US,D,20190626,000000,2.35,2.35,2.3,2.32,45494,0
+BWEN.US,D,20190627,000000,2.34,2.3856,1.65,2,130473,0
+BWEN.US,D,20190628,000000,2.05,2.59,2.05,2.22,237598,0
+BWEN.US,D,20190701,000000,2.22,2.3,2.15,2.2,52802,0
+BWEN.US,D,20190702,000000,2.2,2.49,2.1,2.24,184910,0
+BWEN.US,D,20190703,000000,2.24,2.32,2.2,2.2025,17638,0
+BWEN.US,D,20190705,000000,2.21,2.29,2.209,2.2689,24155,0
+BWEN.US,D,20190708,000000,2.3,2.4,2.27,2.31,112334,0
+BWEN.US,D,20190709,000000,2.35,2.42,2.2707,2.36,125457,0
+BWEN.US,D,20190710,000000,2.35,2.35,2.27,2.3,13838,0
+BWEN.US,D,20190711,000000,2.32,2.35,2.2,2.2,38290,0
+BWEN.US,D,20190712,000000,2.23,2.255,2.2,2.2,97777,0
+BWEN.US,D,20190715,000000,2.22,2.29,2.2,2.26,17558,0
+BWEN.US,D,20190716,000000,2.2256,2.24,2.1596,2.2,62591,0
+BWEN.US,D,20190717,000000,2.21,2.21,2.1,2.1,9258,0
+BWEN.US,D,20190718,000000,2.13,2.14,2.05,2.14,12762,0
+BWEN.US,D,20190719,000000,2.14,2.2082,2.085,2.11,16900,0
+BWEN.US,D,20190722,000000,2.11,2.13,2.0507,2.097,15747,0
+BWEN.US,D,20190723,000000,2.08,2.1596,2.0507,2.09,25716,0
+BWEN.US,D,20190724,000000,2.14,2.21,2.1201,2.21,49460,0
+BWEN.US,D,20190725,000000,2.24,2.25,2.08,2.18,48831,0
+BWEN.US,D,20190726,000000,2.1732,2.2,2.02,2.06,35388,0
+BWEN.US,D,20190729,000000,2.08,2.25,2.0769,2.14,46671,0
+BWEN.US,D,20190730,000000,2.14,2.15,1.92,2.01,64976,0
+BWEN.US,D,20190731,000000,2,2.1,1.97,1.97,12169,0
+BWEN.US,D,20190801,000000,2,2.0264,1.705,1.87,43953,0
+BWEN.US,D,20190802,000000,1.76,1.9559,1.53,1.83,119634,0
+BWEN.US,D,20190805,000000,1.8,1.8141,1.7601,1.79,49057,0
+BWEN.US,D,20190806,000000,1.83,1.83,1.61,1.78,26113,0
+BWEN.US,D,20190807,000000,1.74,1.83,1.72,1.83,18021,0
+BWEN.US,D,20190808,000000,1.8119,2.15,1.6639,1.895,16523,0
+BWEN.US,D,20190809,000000,1.92,1.92,1.85,1.85,7382,0
+BWEN.US,D,20190812,000000,1.86,1.96,1.74,1.76,82865,0
+BWEN.US,D,20190813,000000,1.7389,1.884,1.6617,1.7215,21613,0
+BWEN.US,D,20190814,000000,1.66,1.66,1.55,1.6221,39661,0
+BWEN.US,D,20190815,000000,1.69,1.69,1.61,1.63,40340,0
+BWEN.US,D,20190816,000000,1.62,1.7,1.62,1.65,46603,0
+BWEN.US,D,20190819,000000,1.65,1.85,1.65,1.65,28430,0
+BWEN.US,D,20190820,000000,1.66,1.84,1.6584,1.74,4397,0
+BWEN.US,D,20190821,000000,1.74,1.78,1.63,1.71,13181,0
+BWEN.US,D,20190822,000000,1.8,1.85,1.6232,1.85,39157,0
+BWEN.US,D,20190823,000000,1.82,1.88,1.7119,1.88,17608,0
+BWEN.US,D,20190826,000000,1.89,1.9299,1.76,1.86,7764,0
+BWEN.US,D,20190827,000000,1.84,1.84,1.74,1.82,72583,0
+BWEN.US,D,20190828,000000,1.8,2.0805,1.8,2.08,10405,0
+BWEN.US,D,20190829,000000,2.05,2.05,1.8215,1.84,6771,0
+BWEN.US,D,20190830,000000,1.85,1.98,1.85,1.8696,7961,0
+BWEN.US,D,20190903,000000,1.88,1.9,1.71,1.71,12050,0
+BWEN.US,D,20190904,000000,1.82,1.95,1.65,1.72,14978,0
+BWEN.US,D,20190905,000000,1.75,1.8,1.7,1.7,3584,0
+BWEN.US,D,20190906,000000,1.7913,1.812,1.74,1.74,3887,0
+BWEN.US,D,20190909,000000,1.74,1.87,1.7242,1.87,8951,0
+BWEN.US,D,20190910,000000,1.87,1.87,1.725,1.85,18113,0
+BWEN.US,D,20190911,000000,1.85,1.95,1.85,1.9,32603,0
+BWEN.US,D,20190912,000000,1.8784,1.98,1.8392,1.98,29406,0
+BWEN.US,D,20190913,000000,2,2,1.86,1.91,17050,0
+BWEN.US,D,20190916,000000,1.9,1.9208,1.85,1.85,15869,0
+BWEN.US,D,20190917,000000,1.85,1.85,1.8,1.8,17442,0
+BWEN.US,D,20190918,000000,1.8,1.8,1.71,1.71,11488,0
+BWEN.US,D,20190919,000000,1.74,1.8,1.71,1.76,9321,0
+BWEN.US,D,20190920,000000,1.72,1.75,1.67,1.75,57013,0
+BWEN.US,D,20190923,000000,1.73,1.79,1.7111,1.72,4857,0
+BWEN.US,D,20190924,000000,1.74,1.79,1.67,1.68,15769,0
+BWEN.US,D,20190925,000000,1.8,1.8,1.65,1.65,11573,0
+BWEN.US,D,20190926,000000,1.66,1.7,1.66,1.67,4274,0
+BWEN.US,D,20190927,000000,1.68,1.7,1.65,1.65,6109,0
+BWEN.US,D,20190930,000000,1.66,1.72,1.65,1.69,52711,0
+BWEN.US,D,20191001,000000,1.66,1.76,1.66,1.73,20430,0
+BWEN.US,D,20191002,000000,1.71,1.77,1.64,1.64,115063,0
+BWEN.US,D,20191003,000000,1.63,1.7486,1.6,1.65,14605,0
+BWEN.US,D,20191004,000000,1.69,1.7,1.68,1.7,27221,0
+BWEN.US,D,20191007,000000,1.62,1.7,1.62,1.67,6118,0
+BWEN.US,D,20191008,000000,1.64,1.67,1.56,1.67,53313,0
+BWEN.US,D,20191009,000000,1.6474,1.66,1.62,1.62,9763,0
+BWEN.US,D,20191010,000000,1.65,1.65,1.5986,1.61,30628,0
+BWEN.US,D,20191011,000000,1.62,1.66,1.565,1.64,23294,0
+BWEN.US,D,20191014,000000,1.57,1.608,1.57,1.6,4840,0
+BWEN.US,D,20191015,000000,1.59,1.6,1.52,1.6,38896,0
+BWEN.US,D,20191016,000000,1.6,1.63,1.6,1.6,5603,0
+BWEN.US,D,20191017,000000,1.62,1.65,1.56,1.57,7416,0
+BWEN.US,D,20191018,000000,1.58,1.61,1.58,1.61,11695,0
+BWEN.US,D,20191021,000000,1.61,1.65,1.51,1.53,14685,0
+BWEN.US,D,20191022,000000,1.53,1.59,1.528,1.55,26939,0
+BWEN.US,D,20191023,000000,1.5001,1.55,1.5001,1.54,29724,0
+BWEN.US,D,20191024,000000,1.54,1.57,1.53,1.55,25120,0
+BWEN.US,D,20191025,000000,1.54,1.56,1.51,1.55,41618,0
+BWEN.US,D,20191028,000000,1.5337,1.61,1.51,1.52,31913,0
+BWEN.US,D,20191029,000000,1.55,1.696,1.55,1.56,68180,0
+BWEN.US,D,20191030,000000,1.56,1.66,1.52,1.57,31374,0
+BWEN.US,D,20191031,000000,1.58,1.64,1.53,1.64,21997,0
+BWEN.US,D,20191101,000000,1.63,1.65,1.58,1.6,33432,0
+BWEN.US,D,20191104,000000,1.59,1.63,1.54,1.58,11346,0
+BWEN.US,D,20191105,000000,1.55,1.6121,1.54,1.5622,29133,0
+BWEN.US,D,20191106,000000,1.58,1.6036,1.55,1.55,8215,0
+BWEN.US,D,20191107,000000,1.5377,1.641,1.475,1.4817,34573,0
+BWEN.US,D,20191108,000000,1.59,1.59,1.4101,1.51,69733,0
+BWEN.US,D,20191111,000000,1.52,1.6186,1.51,1.53,9081,0
+BWEN.US,D,20191112,000000,1.55,1.55,1.51,1.53,5065,0
+BWEN.US,D,20191113,000000,1.51,1.55,1.42,1.55,37879,0
+BWEN.US,D,20191114,000000,1.5205,1.53,1.49,1.5,14034,0
+BWEN.US,D,20191115,000000,1.4874,1.5258,1.47,1.5033,13722,0
+BWEN.US,D,20191118,000000,1.51,1.5269,1.48,1.48,18242,0
+BWEN.US,D,20191119,000000,1.5,1.55,1.45,1.455,25132,0
+BWEN.US,D,20191120,000000,1.4804,1.54,1.46,1.46,13777,0
+BWEN.US,D,20191121,000000,1.44,1.45,1.44,1.45,20263,0
+BWEN.US,D,20191122,000000,1.47,1.63,1.47,1.5,34348,0
+BWEN.US,D,20191125,000000,1.5,1.65,1.415,1.56,94995,0
+BWEN.US,D,20191126,000000,1.58,1.58,1.435,1.47,43799,0
+BWEN.US,D,20191127,000000,1.46,1.57,1.46,1.513,12930,0
+BWEN.US,D,20191129,000000,1.5,1.51,1.46,1.46,3942,0
+BWEN.US,D,20191202,000000,1.47,1.52,1.45,1.45,30395,0
+BWEN.US,D,20191203,000000,1.4652,1.515,1.4,1.5,21471,0
+BWEN.US,D,20191204,000000,1.52,1.53,1.43,1.46,10818,0
+BWEN.US,D,20191205,000000,1.52,1.56,1.5,1.56,46182,0
+BWEN.US,D,20191206,000000,1.6,1.69,1.5782,1.63,38356,0
+BWEN.US,D,20191209,000000,1.68,1.7301,1.58,1.7257,22624,0
+BWEN.US,D,20191210,000000,1.63,1.74,1.63,1.65,47092,0
+BWEN.US,D,20191211,000000,1.65,1.7359,1.65,1.72,21285,0
+BWEN.US,D,20191212,000000,1.71,1.85,1.71,1.79,44345,0
+BWEN.US,D,20191213,000000,1.85,1.8511,1.75,1.84,28243,0
+BWEN.US,D,20191216,000000,1.84,1.87,1.76,1.81,24719,0
+BWEN.US,D,20191217,000000,1.83,1.85,1.8,1.85,27467,0
+BWEN.US,D,20191218,000000,1.8141,1.83,1.76,1.78,27655,0
+BWEN.US,D,20191219,000000,1.81,1.8599,1.75,1.78,28080,0
+BWEN.US,D,20191220,000000,1.835,1.8527,1.75,1.75,43726,0
+BWEN.US,D,20191223,000000,1.8,1.81,1.72,1.72,17700,0
+BWEN.US,D,20191224,000000,1.74,1.74,1.62,1.6985,32984,0
+BWEN.US,D,20191226,000000,1.72,1.72,1.6478,1.69,45520,0
+BWEN.US,D,20191227,000000,1.6883,1.7107,1.65,1.65,23545,0
+BWEN.US,D,20191230,000000,1.66,1.69,1.65,1.65,16473,0
+BWEN.US,D,20191231,000000,1.65,1.68,1.64,1.66,20134,0
+BWEN.US,D,20200102,000000,1.66,1.6975,1.66,1.665,14962,0
+BWEN.US,D,20200103,000000,1.66,1.8,1.64,1.69,27587,0
+BWEN.US,D,20200106,000000,1.65,1.7317,1.65,1.7317,5765,0
+BWEN.US,D,20200107,000000,1.74,1.8,1.74,1.79,13276,0
+BWEN.US,D,20200108,000000,1.79,1.79,1.73,1.73,15184,0
+BWEN.US,D,20200109,000000,1.75,1.7712,1.75,1.77,4287,0
+BWEN.US,D,20200110,000000,1.76,1.7619,1.6,1.655,42601,0
+BWEN.US,D,20200113,000000,1.64,1.7328,1.62,1.62,24018,0
+BWEN.US,D,20200114,000000,1.7,1.73,1.65,1.68,44819,0
+BWEN.US,D,20200115,000000,1.67,1.74,1.67,1.69,9786,0
+BWEN.US,D,20200116,000000,1.73,1.73,1.65,1.69,16812,0
+BWEN.US,D,20200117,000000,1.7,1.7009,1.64,1.67,40075,0
+BWEN.US,D,20200121,000000,1.68,1.7,1.67,1.7,13718,0
+BWEN.US,D,20200122,000000,1.69,1.705,1.62,1.62,47242,0
+BWEN.US,D,20200123,000000,1.63,1.67,1.63,1.67,62891,0
+BWEN.US,D,20200124,000000,1.65,1.66,1.61,1.61,10754,0
+BWEN.US,D,20200127,000000,1.57,1.65,1.57,1.59,20280,0
+BWEN.US,D,20200128,000000,1.6,1.701,1.59,1.65,72284,0
+BWEN.US,D,20200129,000000,1.615,1.6228,1.56,1.59,27628,0
+BWEN.US,D,20200130,000000,1.6,1.61,1.56,1.61,5171,0
+BWEN.US,D,20200131,000000,1.56,1.56,1.47,1.52,37291,0
+BWEN.US,D,20200203,000000,1.52,1.61,1.52,1.6,40656,0
+BWEN.US,D,20200204,000000,1.65,1.67,1.61,1.61,12919,0
+BWEN.US,D,20200205,000000,1.6,1.62,1.5892,1.5892,11603,0
+BWEN.US,D,20200206,000000,1.58,1.66,1.5477,1.55,30997,0
+BWEN.US,D,20200207,000000,1.58,1.65,1.53,1.55,20410,0
+BWEN.US,D,20200210,000000,1.58,1.6,1.57,1.6,15762,0
+BWEN.US,D,20200211,000000,1.6033,1.6357,1.6,1.6357,18564,0
+BWEN.US,D,20200212,000000,1.64,1.93,1.639,1.8698,257610,0
+BWEN.US,D,20200213,000000,1.99,2,1.9,1.97,59718,0
+BWEN.US,D,20200214,000000,1.97,2.15,1.97,2.1245,59762,0
+BWEN.US,D,20200218,000000,2.23,2.49,2.12,2.35,166809,0
+BWEN.US,D,20200219,000000,2.34,2.35,1.88,2.07,89131,0
+BWEN.US,D,20200220,000000,2.11,2.25,2.0527,2.18,32344,0
+BWEN.US,D,20200221,000000,2.23,2.25,2.14,2.15,55108,0
+BWEN.US,D,20200224,000000,2.1,2.2,2.02,2.14,62211,0
+BWEN.US,D,20200225,000000,2.12,2.12,1.91,1.91,54493,0
+BWEN.US,D,20200226,000000,1.89,2.0774,1.8763,1.96,31793,0
+BWEN.US,D,20200227,000000,1.9,2.09,1.696,2.06,95231,0
+BWEN.US,D,20200228,000000,2.08,2.1,1.9703,2.05,45729,0
+BWEN.US,D,20200302,000000,2.02,2.12,2,2.04,52607,0
+BWEN.US,D,20200303,000000,2.01,2.0201,1.95,2,32701,0
+BWEN.US,D,20200304,000000,2,2.1101,1.817,2,33004,0
+BWEN.US,D,20200305,000000,1.88,2.05,1.88,1.98,15856,0
+BWEN.US,D,20200306,000000,1.92,1.99,1.8783,1.9,16588,0
+BWEN.US,D,20200309,000000,1.71,1.8051,1.65,1.68,53650,0
+BWEN.US,D,20200310,000000,1.7,1.7395,1.62,1.64,75516,0
+BWEN.US,D,20200311,000000,1.66,1.751,1.545,1.55,49224,0
+BWEN.US,D,20200312,000000,1.52,1.52,1.293,1.31,98391,0
+BWEN.US,D,20200313,000000,1.29,1.3,1.25,1.26,95686,0
+BWEN.US,D,20200316,000000,1.25,1.58,1.15,1.19,48559,0
+BWEN.US,D,20200317,000000,1.2,1.45,1.2,1.365,47674,0
+BWEN.US,D,20200318,000000,1.3,1.399,1.15,1.21,51644,0
+BWEN.US,D,20200319,000000,1.26,1.33,1.18,1.24,63661,0
+BWEN.US,D,20200320,000000,1.25,1.3411,1.25,1.26,21989,0
+BWEN.US,D,20200323,000000,1.22,1.2973,1.12,1.21,35714,0
+BWEN.US,D,20200324,000000,1.19,1.35,1.19,1.29,39456,0
+BWEN.US,D,20200325,000000,1.29,1.36,1.28,1.3,34808,0
+BWEN.US,D,20200326,000000,1.3,1.49,1.2965,1.3433,42329,0
+BWEN.US,D,20200327,000000,1.34,1.37,1.25,1.2923,16428,0
+BWEN.US,D,20200330,000000,1.26,1.38,1.25,1.26,39338,0
+BWEN.US,D,20200331,000000,1.28,1.42,1.27,1.4,45465,0
+BWEN.US,D,20200401,000000,1.3787,1.3787,1.25,1.32,24020,0
+BWEN.US,D,20200402,000000,1.34,1.36,1.3,1.32,11573,0
+BWEN.US,D,20200403,000000,1.29,1.37,1.29,1.36,48138,0
+BWEN.US,D,20200406,000000,1.3493,1.48,1.3493,1.42,10473,0
+BWEN.US,D,20200407,000000,1.43,1.65,1.41,1.58,33279,0
+BWEN.US,D,20200408,000000,1.64,1.64,1.57,1.57,13145,0
+BWEN.US,D,20200409,000000,1.57,1.81,1.57,1.63,26732,0
+BWEN.US,D,20200413,000000,1.6899,1.6899,1.5959,1.66,3573,0
+BWEN.US,D,20200414,000000,1.6008,1.65,1.6008,1.62,11000,0
+BWEN.US,D,20200415,000000,1.56,1.59,1.48,1.5,21328,0
+BWEN.US,D,20200416,000000,1.49,1.56,1.43,1.48,16683,0
+BWEN.US,D,20200417,000000,1.47,1.52,1.42,1.43,11135,0
+BWEN.US,D,20200420,000000,1.45,1.4997,1.31,1.36,29760,0
+BWEN.US,D,20200421,000000,1.39,1.4,1.3,1.32,16326,0
+BWEN.US,D,20200422,000000,1.39,1.39,1.3,1.31,31265,0
+BWEN.US,D,20200423,000000,1.35,1.45,1.35,1.37,12665,0
+BWEN.US,D,20200424,000000,1.54,1.54,1.36,1.39,21398,0
+BWEN.US,D,20200427,000000,1.4,1.4,1.36,1.39,15079,0
+BWEN.US,D,20200428,000000,2.17,2.25,1.53,1.63,11001665,0
+BWEN.US,D,20200429,000000,1.58,1.6514,1.51,1.61,567543,0
+BWEN.US,D,20200430,000000,1.55,1.67,1.4973,1.65,336433,0
+BWEN.US,D,20200501,000000,1.6,1.6,1.4,1.56,165459,0
+BWEN.US,D,20200504,000000,1.56,1.65,1.5008,1.52,92675,0
+BWEN.US,D,20200505,000000,1.52,1.74,1.52,1.59,120615,0
+BWEN.US,D,20200506,000000,1.61,1.61,1.54,1.59,63104,0
+BWEN.US,D,20200507,000000,1.58,1.6233,1.5627,1.62,51281,0
+BWEN.US,D,20200508,000000,1.7,1.72,1.58,1.7,440959,0
+BWEN.US,D,20200511,000000,1.7,1.75,1.63,1.68,132876,0
+BWEN.US,D,20200512,000000,1.8,2.17,1.8,2.15,1308586,0
+BWEN.US,D,20200513,000000,2.09,2.445,2.07,2.14,999986,0
+BWEN.US,D,20200514,000000,2.08,2.08,1.92,1.94,275958,0
+BWEN.US,D,20200515,000000,1.9,2.08,1.88,2,123442,0
+BWEN.US,D,20200518,000000,2.07,2.21,2.0304,2.11,128743,0
+BWEN.US,D,20200519,000000,2.14,2.19,2.001,2.13,160396,0
+BWEN.US,D,20200520,000000,2.12,2.25,2.02,2.25,143526,0
+BWEN.US,D,20200521,000000,2.24,2.25,2.02,2.16,94724,0
+BWEN.US,D,20200522,000000,2.12,2.2,2.03,2.08,174092,0
+BWEN.US,D,20200526,000000,2.1,2.25,2.1,2.18,199959,0
+BWEN.US,D,20200527,000000,2.18,2.29,2.18,2.25,101070,0
+BWEN.US,D,20200528,000000,2.25,2.78,2.25,2.48,615417,0
+BWEN.US,D,20200529,000000,2.5,2.66,2.42,2.62,214741,0
+BWEN.US,D,20200601,000000,2.5745,2.985,2.55,2.92,414664,0
+BWEN.US,D,20200602,000000,3.05,3.24,3,3.16,550253,0
+BWEN.US,D,20200603,000000,3.13,3.31,2.86,2.92,397485,0
+BWEN.US,D,20200604,000000,2.89,3.0999,2.77,2.97,241745,0
+BWEN.US,D,20200605,000000,3.05,3.12,2.99,2.99,141473,0
+BWEN.US,D,20200608,000000,3.13,3.17,2.9899,3.05,182441,0
+BWEN.US,D,20200609,000000,3.05,3.29,3.05,3.23,225784,0
+BWEN.US,D,20200610,000000,3.24,3.27,3.07,3.2,99276,0
+BWEN.US,D,20200611,000000,3,3.2,2.86,2.92,298790,0
+BWEN.US,D,20200612,000000,2.87,3.04,2.87,2.9,108376,0
+BWEN.US,D,20200615,000000,2.88,2.88,2.6114,2.8,167992,0
+BWEN.US,D,20200616,000000,3,3.2,2.98,2.98,146657,0
+BWEN.US,D,20200617,000000,3.05,3.25,3.02,3.09,214729,0
+BWEN.US,D,20200618,000000,3.13,3.13,3.04,3.09,118619,0
+BWEN.US,D,20200619,000000,3.11,3.3,3.1,3.24,251201,0
+BWEN.US,D,20200622,000000,3.3,3.53,3.15,3.48,368856,0
+BWEN.US,D,20200623,000000,3.65,4.14,3.51,4,734340,0
+BWEN.US,D,20200624,000000,4.1,4.1,3.35,3.83,454634,0
+BWEN.US,D,20200625,000000,3.58,3.83,3.56,3.7,134785,0
+BWEN.US,D,20200626,000000,3.66,3.7599,3.4501,3.62,200137,0
+BWEN.US,D,20200629,000000,3.69,3.8327,3.47,3.52,270935,0
+BWEN.US,D,20200630,000000,3.58,3.925,3.57,3.75,295451,0
+BWEN.US,D,20200701,000000,3.71,3.83,3.585,3.7,231899,0
+BWEN.US,D,20200702,000000,3.42,3.77,3.42,3.62,331287,0
+BWEN.US,D,20200706,000000,3.67,3.79,3.49,3.57,235222,0
+BWEN.US,D,20200707,000000,3.77,4.5,3.63,4.35,936174,0
+BWEN.US,D,20200708,000000,4.59,5.32,4.56,5.23,1779296,0
+BWEN.US,D,20200709,000000,5.11,5.47,5.11,5.31,476153,0
+BWEN.US,D,20200710,000000,5.39,5.68,5.32,5.68,373805,0
+BWEN.US,D,20200713,000000,5.73,5.78,4.1201,4.48,1439592,0
+BWEN.US,D,20200714,000000,4.61,5.39,4.61,5.08,617197,0
+BWEN.US,D,20200715,000000,5.15,5.3065,4.54,4.84,428007,0
+BWEN.US,D,20200716,000000,4.89,5.08,4.83,4.95,143911,0
+BWEN.US,D,20200717,000000,4.93,5.05,4.85,4.91,174695,0
+BWEN.US,D,20200720,000000,4.88,4.97,4.65,4.8,186283,0
+BWEN.US,D,20200721,000000,4.8,5.6,4.8,5.35,644592,0
+BWEN.US,D,20200722,000000,5.44,5.76,4.93,5.13,545793,0
+BWEN.US,D,20200723,000000,5.02,5.19,4.92,4.96,319849,0
+BWEN.US,D,20200724,000000,4.98,4.99,4.7,4.96,205647,0
+BWEN.US,D,20200727,000000,5,5.13,4.75,4.76,253032,0
+BWEN.US,D,20200728,000000,4.77,4.96,4.73,4.78,162459,0
+BWEN.US,D,20200729,000000,4.76,4.94,4.76,4.89,114080,0
+BWEN.US,D,20200730,000000,4.83,5.19,4.82,5.09,174983,0
+BWEN.US,D,20200731,000000,5.09,5.09,4.57,4.63,278740,0
+BWEN.US,D,20200803,000000,4.57,4.85,4.1501,4.54,442132,0
+BWEN.US,D,20200804,000000,4.47,4.73,4.41,4.67,163359,0
+BWEN.US,D,20200805,000000,4.8,4.8,3.8,3.99,928567,0
+BWEN.US,D,20200806,000000,4.1,4.39,4.1,4.27,349204,0
+BWEN.US,D,20200807,000000,4.27,4.5,4.1533,4.39,263979,0
+BWEN.US,D,20200810,000000,4.45,4.46,4.2,4.34,244448,0
+BWEN.US,D,20200811,000000,4.33,4.33,4.0411,4.18,235237,0
+BWEN.US,D,20200812,000000,4.2,4.37,4.17,4.29,171845,0
+BWEN.US,D,20200813,000000,4.22,4.46,4.22,4.37,109157,0
+BWEN.US,D,20200814,000000,4.35,4.35,4.08,4.16,179212,0
+BWEN.US,D,20200817,000000,4.16,4.2,3.9,3.93,174756,0
+BWEN.US,D,20200818,000000,3.96,4.06,3.91,3.92,119463,0
+BWEN.US,D,20200819,000000,3.92,4.15,3.885,3.95,200108,0
+BWEN.US,D,20200820,000000,3.75,3.9,3.6,3.85,220285,0
+BWEN.US,D,20200821,000000,3.77,3.83,3.37,3.44,520395,0
+BWEN.US,D,20200824,000000,3.41,3.78,3.41,3.58,251713,0
+BWEN.US,D,20200825,000000,3.56,3.68,3.41,3.51,116136,0
+BWEN.US,D,20200826,000000,3.5,3.76,3.5,3.59,150401,0
+BWEN.US,D,20200827,000000,3.66,3.76,3.56,3.68,116358,0
+BWEN.US,D,20200828,000000,3.68,3.79,3.6,3.73,126877,0
+BWEN.US,D,20200831,000000,3.74,3.76,3.5,3.63,132418,0
+BWEN.US,D,20200901,000000,3.61,3.75,3.5,3.67,119490,0
+BWEN.US,D,20200902,000000,3.67,3.88,3.62,3.82,165719,0
+BWEN.US,D,20200903,000000,3.78,3.82,3.56,3.64,199512,0
+BWEN.US,D,20200904,000000,3.62,3.65,3.32,3.35,313685,0
+BWEN.US,D,20200908,000000,3.35,3.4102,3.14,3.14,130011,0
+BWEN.US,D,20200909,000000,3.15,3.25,3.13,3.17,119442,0
+BWEN.US,D,20200910,000000,3.28,3.65,3.2538,3.45,232737,0
+BWEN.US,D,20200911,000000,3.45,3.52,3.16,3.31,153843,0
+BWEN.US,D,20200914,000000,3.34,3.36,3.215,3.29,75558,0
+BWEN.US,D,20200915,000000,3.31,3.35,3.14,3.17,125457,0
+BWEN.US,D,20200916,000000,3.15,3.22,3.11,3.14,91955,0
+BWEN.US,D,20200917,000000,3.15,3.1672,3,3.04,134139,0
+BWEN.US,D,20200918,000000,3.04,3.1555,2.97,3.04,142980,0
+BWEN.US,D,20200921,000000,3.05,3.05,2.89,2.92,127318,0
+BWEN.US,D,20200922,000000,2.9,3.01,2.74,2.77,118908,0
+BWEN.US,D,20200923,000000,2.88,3.04,2.73,2.85,277234,0
+BWEN.US,D,20200924,000000,2.91,2.97,2.8,2.87,147483,0
+BWEN.US,D,20200925,000000,2.87,2.97,2.82,2.87,126470,0
+BWEN.US,D,20200928,000000,2.92,3.04,2.92,3.01,113237,0
+BWEN.US,D,20200929,000000,3,3.01,2.93,2.95,82896,0
+BWEN.US,D,20200930,000000,2.95,3.0058,2.84,2.87,220874,0
+BWEN.US,D,20201001,000000,2.87,2.93,2.83,2.83,98853,0
+BWEN.US,D,20201002,000000,2.79,2.87,2.68,2.73,138426,0
+BWEN.US,D,20201005,000000,2.79,3.15,2.74,3.08,451666,0
+BWEN.US,D,20201006,000000,3.279,3.7,3.08,3.52,649465,0
+BWEN.US,D,20201007,000000,3.76,4.5,3.63,4.1,984846,0
+BWEN.US,D,20201008,000000,4.4,4.42,3.65,3.93,551975,0
+BWEN.US,D,20201009,000000,3.89,3.93,3.72,3.78,130914,0
+BWEN.US,D,20201012,000000,3.76,3.88,3.6,3.67,197851,0
+BWEN.US,D,20201013,000000,3.67,3.98,3.5,3.88,208147,0
+BWEN.US,D,20201014,000000,3.96,4.04,3.75,3.82,199390,0
+BWEN.US,D,20201015,000000,3.59,4.35,3.59,4.28,384204,0
+BWEN.US,D,20201016,000000,4.35,4.939,4.35,4.45,562222,0
+BWEN.US,D,20201019,000000,4.69,4.84,4.23,4.36,527637,0
+BWEN.US,D,20201020,000000,4.35,4.48,4.1,4.43,211965,0
+BWEN.US,D,20201021,000000,4.44,4.57,4.07,4.19,195353,0
+BWEN.US,D,20201022,000000,4.19,4.2299,3.99,4.12,136308,0
+BWEN.US,D,20201023,000000,4.22,4.39,4.17,4.37,232428,0
+BWEN.US,D,20201026,000000,4.36,4.41,3.94,4.15,166405,0
+BWEN.US,D,20201027,000000,4.15,4.25,3.92,4.12,177003,0
+BWEN.US,D,20201028,000000,4.06,4.06,3.75,3.87,194047,0
+BWEN.US,D,20201029,000000,3.94,3.95,3.64,3.91,163495,0
+BWEN.US,D,20201030,000000,3.75,3.9,3.71,3.72,138510,0
+BWEN.US,D,20201102,000000,3.8,3.94,3.75,3.91,82517,0
+BWEN.US,D,20201103,000000,4.02,4.1,3.94,4.1,115308,0
+BWEN.US,D,20201104,000000,3.75,3.98,3.35,3.4,516887,0
+BWEN.US,D,20201105,000000,3.71,3.8,3.1207,3.22,625343,0
+BWEN.US,D,20201106,000000,3.25,3.41,3.03,3.2,323900,0
+BWEN.US,D,20201109,000000,3.49,3.5011,3.18,3.2,357615,0
+BWEN.US,D,20201110,000000,3.21,3.45,3.185,3.36,169696,0
+BWEN.US,D,20201111,000000,3.38,3.48,3.26,3.34,64283,0
+BWEN.US,D,20201112,000000,3.38,3.425,3.27,3.34,71550,0
+BWEN.US,D,20201113,000000,3.36,3.65,3.26,3.59,241917,0
+BWEN.US,D,20201116,000000,3.6,3.75,3.45,3.71,211953,0
+BWEN.US,D,20201117,000000,3.76,4.0663,3.76,3.91,346407,0
+BWEN.US,D,20201118,000000,4,4.02,3.81,3.83,140768,0
+BWEN.US,D,20201119,000000,3.83,4.25,3.83,4.2,469155,0
+BWEN.US,D,20201120,000000,4.39,4.92,4.33,4.67,2032848,0
+BWEN.US,D,20201123,000000,4.89,4.92,4.37,4.87,876300,0
+BWEN.US,D,20201124,000000,5.215,5.56,4.87,5.07,1291960,0
+BWEN.US,D,20201125,000000,4.99,5,4.61,4.77,398587,0
+BWEN.US,D,20201127,000000,4.75,5.09,4.74,4.82,256552,0
+BWEN.US,D,20201130,000000,4.92,4.9654,4.54,4.66,268995,0
+BWEN.US,D,20201201,000000,4.75,4.75,4.4,4.49,245839,0
+BWEN.US,D,20201202,000000,4.7544,4.7544,4.32,4.35,288825,0
+BWEN.US,D,20201203,000000,4.37,4.47,4.22,4.22,143059,0
+BWEN.US,D,20201204,000000,4.25,4.44,4.1,4.35,256967,0
+BWEN.US,D,20201207,000000,4.38,4.4209,4.04,4.09,203084,0
+BWEN.US,D,20201208,000000,4.15,4.29,3.9722,4.17,239760,0
+BWEN.US,D,20201209,000000,4.17,4.27,3.85,3.86,329467,0
+BWEN.US,D,20201210,000000,3.89,4.0696,3.86,3.98,207387,0
+BWEN.US,D,20201211,000000,3.97,4.1886,3.75,3.87,227941,0
+BWEN.US,D,20201214,000000,3.9,4.17,3.85,3.95,212201,0
+BWEN.US,D,20201215,000000,3.98,4.34,3.96,4.26,389815,0
+BWEN.US,D,20201216,000000,4.37,4.46,4.12,4.21,209112,0
+BWEN.US,D,20201217,000000,4.3,4.37,4.06,4.12,153629,0
+BWEN.US,D,20201218,000000,4.14,4.5636,4.13,4.33,362609,0
+BWEN.US,D,20201221,000000,4.16,4.46,4.16,4.4,183247,0
+BWEN.US,D,20201222,000000,4.5924,5.6,4.5666,5.4,1010514,0
+BWEN.US,D,20201223,000000,5.8,6.32,5.52,5.85,1791215,0
+BWEN.US,D,20201224,000000,6.29,6.3,5.88,6.01,638169,0
+BWEN.US,D,20201228,000000,6.22,8.85,6.2,8.75,4568653,0
+BWEN.US,D,20201229,000000,7.66,7.91,6.58,7.725,1942690,0
+BWEN.US,D,20201230,000000,7.66,8.54,7.6,8.09,3205041,0
+BWEN.US,D,20201231,000000,8.185,8.4,7.65,7.93,513450,0
+BWEN.US,D,20210104,000000,8.06,8.53,7.66,7.9,798781,0
+BWEN.US,D,20210105,000000,8.02,8.2,7.22,7.33,690298,0
+BWEN.US,D,20210106,000000,8,9.0485,7.77,8.27,1457308,0
+BWEN.US,D,20210107,000000,9,9.6,8.33,9.46,1169341,0
+BWEN.US,D,20210108,000000,9.83,10.5,8.8,8.87,1427225,0
+BWEN.US,D,20210111,000000,8.301,9.16,8,9.05,880568,0
+BWEN.US,D,20210112,000000,9.22,9.39,8.53,8.9,585070,0
+BWEN.US,D,20210113,000000,8.95,8.97,8.48,8.62,444739,0
+BWEN.US,D,20210114,000000,8.76,8.8,8.07,8.07,544569,0
+BWEN.US,D,20210115,000000,8.17,8.52,7.71,8.3,546415,0
+BWEN.US,D,20210119,000000,8.7,8.79,7.99,8.29,645740,0
+BWEN.US,D,20210120,000000,8.27,10.44,8.27,10.37,1726512,0
+BWEN.US,D,20210121,000000,10.2,10.85,9.54,10.49,1026715,0
+BWEN.US,D,20210122,000000,9.12,9.21,8.5,8.98,1598659,0
+BWEN.US,D,20210125,000000,11.26,12.89,10.31,11.18,3412747,0
+BWEN.US,D,20210126,000000,11.71,12.44,10.82,11.55,1751703,0
+BWEN.US,D,20210127,000000,10.29,11.48,9.9,10.12,1253845,0
+BWEN.US,D,20210128,000000,9.9,10.27,9.4,9.9,727718,0
+BWEN.US,D,20210129,000000,9.83,9.99,8.61,8.81,883959,0
+BWEN.US,D,20210201,000000,9,9.68,8.81,9.68,654867,0
+BWEN.US,D,20210202,000000,9.35,9.8,9.3328,9.45,399212,0
+BWEN.US,D,20210203,000000,9.65,10.3799,9.37,10.22,572820,0
+BWEN.US,D,20210204,000000,10.5,10.64,9.52,9.81,503200,0
+BWEN.US,D,20210205,000000,10.08,11.23,9.7411,10.93,834174,0
+BWEN.US,D,20210208,000000,11.35,11.4399,10.43,11.01,554151,0
+BWEN.US,D,20210209,000000,11.17,11.17,10.5,10.62,602816,0
+BWEN.US,D,20210210,000000,10.76,11.06,9.94,10.01,577539,0
+BWEN.US,D,20210211,000000,10.14,10.3476,9.23,9.7,555182,0
+BWEN.US,D,20210212,000000,9.77,10.02,9.51,9.82,317717,0
+BWEN.US,D,20210216,000000,10,10.58,9.88,10.17,547431,0
+BWEN.US,D,20210217,000000,9.84,9.88,9,9.29,485516,0
+BWEN.US,D,20210218,000000,9,9,8.55,8.63,407884,0
+BWEN.US,D,20210219,000000,9.07,9.56,9,9.14,441942,0
+BWEN.US,D,20210222,000000,9,9.005,8.36,8.46,381501,0
+BWEN.US,D,20210223,000000,8.22,8.45,7.309,8.37,485522,0
+BWEN.US,D,20210224,000000,8.32,8.87,8,8.5,314568,0
+BWEN.US,D,20210225,000000,8.39,8.69,7.51,7.94,485704,0
+BWEN.US,D,20210226,000000,7.76,7.92,6.41,6.99,1235471,0
+BWEN.US,D,20210301,000000,7.37,7.72,7.16,7.59,367779,0
+BWEN.US,D,20210302,000000,7.55,7.5719,6.93,6.98,394775,0
+BWEN.US,D,20210303,000000,7.04,7.12,6.42,6.82,557741,0
+BWEN.US,D,20210304,000000,6.65,6.94,5.7,6.25,547640,0
+BWEN.US,D,20210305,000000,6.44,6.82,5.2,6.19,572777,0
+BWEN.US,D,20210308,000000,6.29,6.37,5.86,5.9,327164,0
+BWEN.US,D,20210309,000000,5.9,6.2921,5.9,6.1,477069,0
+BWEN.US,D,20210310,000000,6.5,6.8,6.04,6.34,705471,0
+BWEN.US,D,20210311,000000,6.51,6.52,5.83,6.19,1099869,0
+BWEN.US,D,20210312,000000,6.01,6.11,5.8869,6.02,548663,0
+BWEN.US,D,20210315,000000,6.09,6.39,5.92,5.99,607314,0
+BWEN.US,D,20210316,000000,6.13,6.13,5.7,5.73,950546,0
+BWEN.US,D,20210317,000000,5.7,6.0709,5.57,5.91,520979,0
+BWEN.US,D,20210318,000000,5.73,6.11,5.61,5.65,699969,0
+BWEN.US,D,20210319,000000,5.7,5.78,5.36,5.66,536296,0
+BWEN.US,D,20210322,000000,5.66,5.69,5.44,5.56,338398,0
+BWEN.US,D,20210323,000000,5.5,5.56,5.09,5.27,432879,0
+BWEN.US,D,20210324,000000,5.35,5.46,5,5.06,494734,0
+BWEN.US,D,20210325,000000,4.76,5,4.6242,4.84,834359,0
+BWEN.US,D,20210326,000000,4.91,5.12,4.86,5.09,353605,0
+BWEN.US,D,20210329,000000,5,5.23,4.75,5.01,641039,0
+BWEN.US,D,20210330,000000,5.11,6.35,5.07,6.13,2122954,0
+BWEN.US,D,20210331,000000,6.85,7.44,6.42,6.6,3697868,0
+BWEN.US,D,20210401,000000,6.65,7.15,6.11,6.19,1642006,0
+BWEN.US,D,20210405,000000,6.28,6.39,5.65,5.66,828852,0
+BWEN.US,D,20210406,000000,5.82,6.43,5.71,6.41,1091928,0
+BWEN.US,D,20210407,000000,6.19,6.34,5.86,5.97,730689,0
+BWEN.US,D,20210408,000000,6.02,6.09,5.75,6.02,350868,0
+BWEN.US,D,20210409,000000,5.91,5.9863,5.66,5.69,395674,0
+BWEN.US,D,20210412,000000,5.63,5.64,5.2,5.34,649940,0
+BWEN.US,D,20210413,000000,5.28,5.37,5.16,5.37,281167,0
+BWEN.US,D,20210414,000000,5.38,5.7,5.23,5.3,386685,0
+BWEN.US,D,20210415,000000,5.39,5.39,4.82,5.16,584782,0
+BWEN.US,D,20210416,000000,5.18,5.33,5.07,5.23,301637,0
+BWEN.US,D,20210419,000000,5.17,5.1754,4.77,4.89,385080,0
+BWEN.US,D,20210420,000000,4.89,4.96,4.61,4.83,505280,0
+BWEN.US,D,20210421,000000,4.81,5.16,4.7,5.16,369356,0
+BWEN.US,D,20210422,000000,5.2,5.67,5.16,5.27,401493,0
+BWEN.US,D,20210423,000000,5.35,5.38,5.1201,5.23,348069,0
+BWEN.US,D,20210426,000000,5.36,5.72,5.31,5.67,334348,0
+BWEN.US,D,20210427,000000,5.71,5.9,5.41,5.51,400640,0
+BWEN.US,D,20210428,000000,5.46,5.62,5.27,5.61,157141,0
+BWEN.US,D,20210429,000000,5.7,5.7,5.32,5.43,248527,0
+BWEN.US,D,20210430,000000,5.32,5.57,5.17,5.17,218454,0
+BWEN.US,D,20210503,000000,5.19,5.3,5.04,5.24,278669,0
+BWEN.US,D,20210504,000000,5.13,5.13,4.77,4.97,537262,0
+BWEN.US,D,20210505,000000,5.11,5.17,4.67,4.76,316692,0
+BWEN.US,D,20210506,000000,4.76,4.8,4.46,4.6,276218,0
+BWEN.US,D,20210507,000000,5.03,5.03,4.56,4.82,398679,0
+BWEN.US,D,20210510,000000,4.79,4.85,4.38,4.44,285081,0
+BWEN.US,D,20210511,000000,4.24,4.68,4.2,4.67,291116,0
+BWEN.US,D,20210512,000000,4.61,4.7,4.28,4.37,371847,0
+BWEN.US,D,20210513,000000,4.45,4.64,4.23,4.3,273998,0
+BWEN.US,D,20210514,000000,4.36,4.55,4.3,4.38,293368,0
+BWEN.US,D,20210517,000000,4.39,4.5,4.25,4.41,321349,0
+BWEN.US,D,20210518,000000,4.39,4.39,4.1,4.23,358297,0
+BWEN.US,D,20210519,000000,4.1,4.3,4.02,4.16,362976,0
+BWEN.US,D,20210520,000000,4.17,4.4,4.05,4.37,570277,0
+BWEN.US,D,20210521,000000,4.54,4.62,4.125,4.22,652939,0
+BWEN.US,D,20210524,000000,4.22,4.3015,4.04,4.13,515935,0
+BWEN.US,D,20210525,000000,4.06,4.21,3.91,3.97,479040,0
+BWEN.US,D,20210526,000000,4.06,4.28,4.0101,4.27,346709,0
+BWEN.US,D,20210527,000000,4.34,4.77,4.3101,4.69,511809,0
+BWEN.US,D,20210528,000000,4.75,4.7789,4.52,4.72,301785,0
+BWEN.US,D,20210601,000000,4.72,5.34,4.67,5.15,765964,0
+BWEN.US,D,20210602,000000,5.25,5.27,4.76,4.88,468485,0
+BWEN.US,D,20210603,000000,4.85,5.05,4.7,4.8,321211,0
+BWEN.US,D,20210604,000000,4.82,4.88,4.61,4.67,272490,0
+BWEN.US,D,20210607,000000,4.68,4.81,4.53,4.79,258190,0
+BWEN.US,D,20210608,000000,4.94,4.975,4.72,4.85,308679,0
+BWEN.US,D,20210609,000000,4.94,5.19,4.8,5.07,389687,0
+BWEN.US,D,20210610,000000,5.1,5.12,4.61,4.63,401897,0
+BWEN.US,D,20210611,000000,4.71,4.88,4.71,4.83,158389,0
+BWEN.US,D,20210614,000000,4.87,4.8879,4.63,4.67,209202,0
+BWEN.US,D,20210615,000000,4.64,5.18,4.5,5.01,542562,0
+BWEN.US,D,20210616,000000,5.06,5.06,4.57,4.66,416962,0
+BWEN.US,D,20210617,000000,4.65,4.84,4.56,4.69,248279,0
+BWEN.US,D,20210618,000000,4.61,4.7,4.45,4.46,380639,0
+BWEN.US,D,20210621,000000,4.48,4.4901,4.35,4.43,151597,0
+BWEN.US,D,20210622,000000,4.44,4.61,4.37,4.58,175743,0
+BWEN.US,D,20210623,000000,4.58,4.91,4.58,4.89,372232,0
+BWEN.US,D,20210624,000000,4.91,5.0095,4.76,4.96,407615,0
+BWEN.US,D,20210625,000000,4.97,5.07,4.88,4.92,325743,0
+BWEN.US,D,20210628,000000,4.9,4.97,4.66,4.7,493143,0
+BWEN.US,D,20210629,000000,4.7127,4.825,4.53,4.72,374761,0
+BWEN.US,D,20210630,000000,4.68,4.69,4.505,4.53,454892,0
+BWEN.US,D,20210701,000000,4.6,4.6,4.45,4.55,123546,0
+BWEN.US,D,20210702,000000,4.56,4.575,4.32,4.43,145222,0
+BWEN.US,D,20210706,000000,4.42,4.4725,4.3232,4.43,152664,0
+BWEN.US,D,20210707,000000,4.43,4.48,4.18,4.47,224504,0
+BWEN.US,D,20210708,000000,4.29,4.5,4.21,4.38,181567,0
+BWEN.US,D,20210709,000000,4.44,4.47,4.34,4.45,109422,0
+BWEN.US,D,20210712,000000,4.41,4.46,4.33,4.39,113015,0
+BWEN.US,D,20210713,000000,4.38,4.53,4.29,4.47,226056,0
+BWEN.US,D,20210714,000000,4.49,4.49,4.15,4.29,331351,0
+BWEN.US,D,20210715,000000,4.22,4.34,4.07,4.14,190979,0
+BWEN.US,D,20210716,000000,4.17,4.17,4,4,131631,0
+BWEN.US,D,20210719,000000,4,4.01,3.75,3.87,263862,0
+BWEN.US,D,20210720,000000,3.91,4.13,3.814,4.04,179901,0
+BWEN.US,D,20210721,000000,4.09,4.32,4.08,4.32,162199,0
+BWEN.US,D,20210722,000000,4.28,4.3365,4.05,4.14,170811,0
+BWEN.US,D,20210723,000000,4.17,4.31,3.95,4,116251,0
+BWEN.US,D,20210726,000000,3.99,4.08,3.8522,3.91,118898,0
+BWEN.US,D,20210727,000000,3.88,3.8999,3.67,3.78,279074,0
+BWEN.US,D,20210728,000000,3.81,3.8734,3.67,3.84,151545,0
+BWEN.US,D,20210729,000000,3.86,4.02,3.86,3.92,84999,0
+BWEN.US,D,20210730,000000,3.89,3.97,3.8,3.8,86061,0
+BWEN.US,D,20210802,000000,3.84,4.05,3.8001,3.85,144668,0
+BWEN.US,D,20210803,000000,3.83,3.96,3.72,3.76,139896,0
+BWEN.US,D,20210804,000000,3.82,3.85,3.5285,3.64,326977,0
+BWEN.US,D,20210805,000000,3.63,3.8801,3.63,3.81,174181,0
+BWEN.US,D,20210806,000000,4,4,3.5,3.53,448459,0
+BWEN.US,D,20210809,000000,3.5,4.06,3.45,3.96,375431,0
+BWEN.US,D,20210810,000000,3.93,4.07,3.8701,3.95,126264,0
+BWEN.US,D,20210811,000000,3.98,3.9922,3.74,3.83,231926,0
+BWEN.US,D,20210812,000000,3.79,3.83,3.65,3.68,127236,0
+BWEN.US,D,20210813,000000,3.7,3.7,3.4,3.42,234888,0
+BWEN.US,D,20210816,000000,3.37,3.405,3,3.09,582114,0
+BWEN.US,D,20210817,000000,3.08,3.2276,3.03,3.2,212562,0
+BWEN.US,D,20210818,000000,3.21,3.22,3.03,3.11,272975,0
+BWEN.US,D,20210819,000000,3.07,3.13,3.01,3.06,259393,0
+BWEN.US,D,20210820,000000,3.03,3.17,3.02,3.11,310879,0
+BWEN.US,D,20210823,000000,3.16,3.26,3.06,3.1,361960,0
+BWEN.US,D,20210824,000000,3.1,3.26,3.1,3.21,310096,0
+BWEN.US,D,20210825,000000,3.24,3.2599,3.12,3.16,289324,0
+BWEN.US,D,20210826,000000,3.17,3.25,3.03,3.17,364913,0
+BWEN.US,D,20210827,000000,3.17,3.42,3.1322,3.31,264863,0
+BWEN.US,D,20210830,000000,3.35,3.35,3.1,3.14,152918,0
+BWEN.US,D,20210831,000000,3.19,3.2599,3.13,3.2,229084,0
+BWEN.US,D,20210901,000000,3.21,3.2387,3.13,3.17,118447,0
+BWEN.US,D,20210902,000000,3.19,3.25,3.1718,3.24,120441,0
+BWEN.US,D,20210903,000000,3.23,3.26,3.17,3.23,125331,0
+BWEN.US,D,20210907,000000,3.22,3.32,3.15,3.15,144254,0
+BWEN.US,D,20210908,000000,3.19,3.19,3.02,3.05,281035,0
+BWEN.US,D,20210909,000000,3.01,3.07,2.93,2.93,304026,0
+BWEN.US,D,20210910,000000,2.93,3.06,2.93,2.96,233601,0
+BWEN.US,D,20210913,000000,3,3.2,2.93,3.07,292775,0
+BWEN.US,D,20210914,000000,3.08,3.146,3.02,3.05,141850,0
+BWEN.US,D,20210915,000000,3.07,3.085,2.94,2.98,245987,0
+BWEN.US,D,20210916,000000,2.96,3.03,2.912,2.94,105873,0
+BWEN.US,D,20210917,000000,2.92,3.01,2.87,2.99,350966,0
+BWEN.US,D,20210920,000000,2.92,2.95,2.78,2.85,210491,0
+BWEN.US,D,20210921,000000,2.9,2.995,2.81,2.94,234917,0
+BWEN.US,D,20210922,000000,2.93,3.17,2.93,3.1,398224,0
+BWEN.US,D,20210923,000000,3.07,3.07,2.77,2.83,1265545,0
+BWEN.US,D,20210924,000000,2.81,2.855,2.6685,2.71,710066,0
+BWEN.US,D,20210927,000000,2.74,2.809,2.61,2.74,1046988,0
+BWEN.US,D,20210928,000000,2.73,2.73,2.47,2.57,997343,0
+BWEN.US,D,20210929,000000,2.54,2.68,2.36,2.46,4308565,0
+BWEN.US,D,20210930,000000,2.59,2.8077,2.5,2.59,1362755,0
+BWEN.US,D,20211001,000000,2.6,3.06,2.54,2.97,1608876,0
+BWEN.US,D,20211004,000000,3,3,2.645,2.69,713569,0
+BWEN.US,D,20211005,000000,2.81,2.81,2.625,2.69,346302,0
+BWEN.US,D,20211006,000000,2.68,2.68,2.46,2.51,584842,0
+BWEN.US,D,20211007,000000,2.56,2.75,2.51,2.67,346744,0
+BWEN.US,D,20211008,000000,2.65,2.7181,2.52,2.56,385745,0
+BWEN.US,D,20211011,000000,2.55,2.66,2.52,2.58,323847,0
+BWEN.US,D,20211012,000000,2.59,2.77,2.59,2.74,199288,0
+BWEN.US,D,20211013,000000,2.75,2.77,2.66,2.75,301205,0
+BWEN.US,D,20211014,000000,2.94,3.56,2.9166,3.46,5743541,0
+BWEN.US,D,20211015,000000,3.38,3.3816,3.02,3.12,2103969,0
+BWEN.US,D,20211018,000000,3.05,3.27,3,3.04,824023,0
+BWEN.US,D,20211019,000000,3.1,3.15,2.93,3.07,601632,0
+BWEN.US,D,20211020,000000,3.1,3.23,3,3.07,390086,0
+BWEN.US,D,20211021,000000,3,3.16,2.9804,3.02,423797,0
+BWEN.US,D,20211022,000000,3,3.02,2.79,2.81,631713,0
+BWEN.US,D,20211025,000000,2.81,2.94,2.8017,2.9,380162,0
+BWEN.US,D,20211026,000000,3.01,3.0297,2.8,2.82,383062,0
+BWEN.US,D,20211027,000000,2.85,2.87,2.73,2.76,399068,0
+BWEN.US,D,20211028,000000,2.78,2.91,2.78,2.84,563700,0
+BWEN.US,D,20211029,000000,2.84,2.93,2.822,2.91,223384,0
+BWEN.US,D,20211101,000000,2.97,3.225,2.95,3.2,767133,0
+BWEN.US,D,20211102,000000,3.21,3.22,3.05,3.18,355474,0
+BWEN.US,D,20211103,000000,3.15,3.34,3.1,3.29,415814,0
+BWEN.US,D,20211104,000000,3.3,3.31,3.02,3.04,494416,0
+BWEN.US,D,20211105,000000,3.11,3.18,3.05,3.13,313191,0
+BWEN.US,D,20211108,000000,3.39,3.69,3.356,3.51,2212720,0
+BWEN.US,D,20211109,000000,3.51,3.55,3.1,3.27,980371,0
+BWEN.US,D,20211110,000000,2.91,3.35,2.9,3.27,1059755,0
+BWEN.US,D,20211111,000000,3.27,3.42,3.1887,3.38,335625,0
+BWEN.US,D,20211112,000000,3.38,3.49,3.21,3.39,303833,0
+BWEN.US,D,20211115,000000,3.32,3.39,3.06,3.1,501908,0
+BWEN.US,D,20211116,000000,3.11,3.14,3,3.13,338390,0
+BWEN.US,D,20211117,000000,3.08,3.09,2.84,2.89,528084,0
+BWEN.US,D,20211118,000000,2.9,2.9,2.6,2.66,943495,0
+BWEN.US,D,20211119,000000,2.65,2.87,2.58,2.76,421024,0
+BWEN.US,D,20211122,000000,2.73,2.84,2.64,2.75,389718,0
+BWEN.US,D,20211123,000000,2.57,2.7826,2.51,2.51,549505,0
+BWEN.US,D,20211124,000000,2.54,2.67,2.47,2.6,260813,0
+BWEN.US,D,20211126,000000,2.42,2.59,2.411,2.58,186217,0
+BWEN.US,D,20211129,000000,2.62,2.62,2.45,2.48,219333,0
+BWEN.US,D,20211130,000000,2.42,2.5,2.33,2.42,347358,0
+BWEN.US,D,20211201,000000,2.49,2.49,2.2,2.2,540232,0
+BWEN.US,D,20211202,000000,2.22,2.3,2.16,2.26,351560,0
+BWEN.US,D,20211203,000000,2.28,2.28,2.08,2.1,292822,0
+BWEN.US,D,20211206,000000,2.15,2.26,2.05,2.23,358576,0
+BWEN.US,D,20211207,000000,2.29,2.38,2.29,2.3,172603,0
+BWEN.US,D,20211208,000000,2.31,2.39,2.248,2.32,187185,0
+BWEN.US,D,20211209,000000,2.27,2.37,2.2,2.21,194164,0
+BWEN.US,D,20211210,000000,2.22,2.3,2.1,2.19,163187,0
+BWEN.US,D,20211213,000000,2.16,2.19,2.1,2.13,201545,0
+BWEN.US,D,20211214,000000,2.12,2.16,2.03,2.07,138056,0
+BWEN.US,D,20211215,000000,2.07,2.12,1.96,2.08,257656,0
+BWEN.US,D,20211216,000000,2.12,2.1433,1.96,2.01,187254,0
+BWEN.US,D,20211217,000000,1.98,2.0977,1.93,2.06,111656,0
+BWEN.US,D,20211220,000000,1.95,1.99,1.9,1.96,224234,0
+BWEN.US,D,20211221,000000,2.04,2.07,1.98,2.06,167324,0
+BWEN.US,D,20211222,000000,2.08,2.09,2.01,2.04,106872,0
+BWEN.US,D,20211223,000000,2.03,2.1,2.02,2.05,111865,0
+BWEN.US,D,20211227,000000,2.05,2.07,2.0057,2.02,147881,0
+BWEN.US,D,20211228,000000,2,2.03,1.93,1.97,267947,0
+BWEN.US,D,20211229,000000,1.99,1.99,1.88,1.88,303575,0
+BWEN.US,D,20211230,000000,1.88,2,1.88,1.94,271465,0
+BWEN.US,D,20211231,000000,1.91,1.98,1.88,1.88,312595,0
+BWEN.US,D,20220103,000000,1.91,2.06,1.9,2.02,214390,0
+BWEN.US,D,20220104,000000,2.05,2.12,1.95,2.07,199674,0
+BWEN.US,D,20220105,000000,2.06,2.085,1.87,1.88,180215,0
+BWEN.US,D,20220106,000000,1.91,1.92,1.82,1.89,152123,0
+BWEN.US,D,20220107,000000,1.87,1.92,1.78,1.79,190109,0
+BWEN.US,D,20220110,000000,1.76,1.79,1.72,1.77,172202,0
+BWEN.US,D,20220111,000000,1.78,1.81,1.735,1.8,124460,0
+BWEN.US,D,20220112,000000,1.8,1.88,1.76,1.79,148898,0
+BWEN.US,D,20220113,000000,1.75,1.8302,1.75,1.79,112219,0
+BWEN.US,D,20220114,000000,1.8,1.9,1.75,1.85,273540,0
+BWEN.US,D,20220118,000000,1.87,1.97,1.86,1.89,291664,0
+BWEN.US,D,20220119,000000,1.94,1.9591,1.78,1.81,192245,0
+BWEN.US,D,20220120,000000,1.85,1.94,1.81,1.85,124684,0
+BWEN.US,D,20220121,000000,1.8,1.84,1.7,1.71,200607,0
+BWEN.US,D,20220124,000000,1.67,1.7,1.55,1.67,353861,0
+BWEN.US,D,20220125,000000,1.61,1.71,1.58,1.68,176421,0
+BWEN.US,D,20220126,000000,1.71,1.7898,1.65,1.68,88876,0
+BWEN.US,D,20220127,000000,1.71,1.71,1.55,1.58,138293,0
+BWEN.US,D,20220128,000000,1.58,1.64,1.5201,1.64,108740,0
+BWEN.US,D,20220131,000000,1.65,1.8,1.63,1.77,503690,0
+BWEN.US,D,20220201,000000,1.82,1.89,1.74,1.85,208111,0
+BWEN.US,D,20220202,000000,1.89,1.89,1.6811,1.71,238079,0
+BWEN.US,D,20220203,000000,1.7,1.74,1.66,1.68,84028,0
+BWEN.US,D,20220204,000000,1.66,1.7099,1.62,1.67,134255,0
+BWEN.US,D,20220207,000000,1.69,1.74,1.66,1.71,119461,0
+BWEN.US,D,20220208,000000,1.79,1.97,1.7,1.85,3894328,0
+BWEN.US,D,20220209,000000,1.9065,1.99,1.82,1.94,678785,0
+BWEN.US,D,20220210,000000,1.86,1.97,1.7801,1.85,313363,0
+BWEN.US,D,20220211,000000,1.86,1.8799,1.72,1.74,209831,0
+BWEN.US,D,20220214,000000,1.73,1.8107,1.73,1.73,89794,0
+BWEN.US,D,20220215,000000,1.79,1.92,1.78,1.92,165500,0
+BWEN.US,D,20220216,000000,1.91,1.95,1.85,1.94,67787,0
+BWEN.US,D,20220217,000000,1.9,1.9268,1.85,1.88,77154,0
+BWEN.US,D,20220218,000000,1.86,1.89,1.7902,1.84,100580,0
+BWEN.US,D,20220222,000000,1.86,1.89,1.75,1.76,150154,0
+BWEN.US,D,20220223,000000,1.76,1.82,1.72,1.74,166483,0
+BWEN.US,D,20220224,000000,1.6,1.89,1.54,1.885,468037,0
+BWEN.US,D,20220225,000000,1.88,2.05,1.83,2.02,220601,0
+BWEN.US,D,20220228,000000,2.01,2.2399,1.97,2.17,406294,0
+BWEN.US,D,20220301,000000,2.25,2.5,2.22,2.27,656000,0
+BWEN.US,D,20220302,000000,2.1,2.25,2,2.22,305786,0
+BWEN.US,D,20220303,000000,2.18,2.191,2,2.02,155192,0
+BWEN.US,D,20220304,000000,1.97,2,1.85,1.87,178909,0
+BWEN.US,D,20220307,000000,1.88,2.08,1.88,2.02,832373,0
+BWEN.US,D,20220308,000000,2.03,2.55,2.03,2.32,1788937,0
+BWEN.US,D,20220309,000000,2.37,2.4608,2.25,2.33,305606,0
+BWEN.US,D,20220310,000000,2.26,2.27,2.13,2.25,216332,0
+BWEN.US,D,20220311,000000,2.28,2.28,2.07,2.08,121958,0
+BWEN.US,D,20220314,000000,2.1,2.12,1.88,1.91,184269,0
+BWEN.US,D,20220315,000000,1.93,2.04,1.9001,2.02,154513,0
+BWEN.US,D,20220316,000000,2.04,2.1199,2.02,2.08,92756,0
+BWEN.US,D,20220317,000000,2.06,2.14,2.0309,2.1,71196,0
+BWEN.US,D,20220318,000000,2.07,2.25,2.07,2.25,132862,0
+BWEN.US,D,20220321,000000,2.21,2.2509,2.08,2.15,95969,0
+BWEN.US,D,20220322,000000,2.17,2.27,2.16,2.21,98986,0
+BWEN.US,D,20220323,000000,2.18,2.2599,2.13,2.14,89441,0
+BWEN.US,D,20220324,000000,2.16,2.24,2.15,2.22,56123,0
+BWEN.US,D,20220325,000000,2.2,2.4,2.15,2.29,246879,0
+BWEN.US,D,20220328,000000,2.32,2.35,2.22,2.27,104846,0
+BWEN.US,D,20220329,000000,2.22,2.4291,2.21,2.36,105670,0
+BWEN.US,D,20220330,000000,2.34,2.3952,2.27,2.3,74541,0
+BWEN.US,D,20220331,000000,2.31,2.339,2.17,2.17,123346,0
+BWEN.US,D,20220401,000000,2.21,2.21,2.11,2.11,41059,0
+BWEN.US,D,20220404,000000,2.12,2.24,2.0955,2.17,201948,0
+BWEN.US,D,20220405,000000,2.19,2.24,2.11,2.12,88792,0
+BWEN.US,D,20220406,000000,2.1,2.11,1.93,2,179005,0
+BWEN.US,D,20220407,000000,2,2.07,1.9617,2.03,63688,0
+BWEN.US,D,20220408,000000,2.02,2.04,1.93,1.96,61695,0
+BWEN.US,D,20220411,000000,1.92,2.36,1.9,2.09,275091,0
+BWEN.US,D,20220412,000000,2.07,2.1,1.93,1.96,90812,0
+BWEN.US,D,20220413,000000,1.96,2.1,1.93,2.07,69895,0
+BWEN.US,D,20220414,000000,2.09,2.13,2,2.03,99756,0
+BWEN.US,D,20220418,000000,1.99,2.05,1.93,1.94,94459,0
+BWEN.US,D,20220419,000000,1.98,2.03,1.93,2,44685,0
+BWEN.US,D,20220420,000000,1.94,2.02,1.86,1.91,133284,0
+BWEN.US,D,20220421,000000,1.91,1.93,1.75,1.81,183914,0
+BWEN.US,D,20220422,000000,1.78,1.8499,1.77,1.83,60252,0
+BWEN.US,D,20220425,000000,1.77,1.8,1.73,1.77,65453,0
+BWEN.US,D,20220426,000000,1.75,1.765,1.65,1.67,58921,0
+BWEN.US,D,20220427,000000,1.7,1.7296,1.66,1.69,53956,0
+BWEN.US,D,20220428,000000,1.7,1.84,1.6524,1.79,76753,0
+BWEN.US,D,20220429,000000,1.79,1.87,1.79,1.81,40968,0
+BWEN.US,D,20220502,000000,1.8,1.85,1.7401,1.83,37687,0
+BWEN.US,D,20220503,000000,1.83,1.93,1.8001,1.9,58214,0
+BWEN.US,D,20220504,000000,1.88,1.97,1.85,1.97,72459,0
+BWEN.US,D,20220505,000000,1.94,1.96,1.75,1.78,95133,0
+BWEN.US,D,20220506,000000,1.72,1.86,1.72,1.86,68145,0
+BWEN.US,D,20220509,000000,1.8,1.83,1.6701,1.7,120788,0
+BWEN.US,D,20220510,000000,1.79,1.79,1.66,1.6777,64714,0
+BWEN.US,D,20220511,000000,1.65,1.7184,1.51,1.52,114338,0
+BWEN.US,D,20220512,000000,1.55,1.645,1.46,1.57,187336,0
+BWEN.US,D,20220513,000000,1.62,1.64,1.55,1.59,114254,0
+BWEN.US,D,20220516,000000,1.57,1.64,1.5,1.54,57919,0
+BWEN.US,D,20220517,000000,1.59,1.63,1.53,1.6,77134,0
+BWEN.US,D,20220518,000000,1.6,1.66,1.52,1.6,65859,0
+BWEN.US,D,20220519,000000,1.57,1.69,1.57,1.65,57351,0
+BWEN.US,D,20220520,000000,1.65,1.66,1.53,1.58,75325,0
+BWEN.US,D,20220523,000000,1.61,1.63,1.55,1.58,47158,0
+BWEN.US,D,20220524,000000,1.54,1.5859,1.51,1.56,45830,0
+BWEN.US,D,20220525,000000,1.54,1.72,1.53,1.7,84978,0
+BWEN.US,D,20220526,000000,1.7,1.8,1.68,1.7,116603,0
+BWEN.US,D,20220527,000000,1.68,1.7866,1.68,1.74,91380,0
+BWEN.US,D,20220531,000000,1.77,1.83,1.7169,1.79,89080,0
+BWEN.US,D,20220601,000000,1.77,1.8095,1.7,1.7,67749,0
+BWEN.US,D,20220602,000000,1.7,1.83,1.69,1.79,73471,0
+BWEN.US,D,20220603,000000,1.75,1.87,1.71,1.82,85238,0
+BWEN.US,D,20220606,000000,1.89,1.8995,1.8164,1.89,66415,0
+BWEN.US,D,20220607,000000,1.82,1.96,1.8,1.95,75123,0
+BWEN.US,D,20220608,000000,1.97,2,1.9,2,75919,0
+BWEN.US,D,20220609,000000,1.96,2.11,1.96,2.03,72317,0
+BWEN.US,D,20220610,000000,1.94,2.03,1.9,1.91,66880,0
+BWEN.US,D,20220613,000000,1.84,1.84,1.65,1.65,165994,0
+BWEN.US,D,20220614,000000,1.69,1.7565,1.67,1.715,61217,0
+BWEN.US,D,20220615,000000,1.7,1.77,1.67,1.75,30462,0
+BWEN.US,D,20220616,000000,1.65,1.74,1.6298,1.71,66681,0
+BWEN.US,D,20220617,000000,1.71,1.77,1.71,1.71,69436,0
+BWEN.US,D,20220621,000000,1.74,1.7616,1.57,1.6,171609,0
+BWEN.US,D,20220622,000000,1.58,1.6799,1.58,1.61,63577,0
+BWEN.US,D,20220623,000000,1.68,1.9399,1.59,1.66,793870,0
+BWEN.US,D,20220624,000000,1.72,1.72,1.58,1.65,135403,0
+BWEN.US,D,20220627,000000,1.67,1.67,1.56,1.57,107932,0
+BWEN.US,D,20220628,000000,1.6,1.71,1.58,1.7,119382,0
+BWEN.US,D,20220629,000000,1.7,1.7,1.66,1.66,43012,0
+BWEN.US,D,20220630,000000,1.64,1.66,1.62,1.64,17144,0
+BWEN.US,D,20220701,000000,1.63,1.6699,1.58,1.62,19085,0
+BWEN.US,D,20220705,000000,1.63,1.65,1.545,1.55,78952,0
+BWEN.US,D,20220706,000000,1.5605,1.5605,1.5,1.51,55054,0
+BWEN.US,D,20220707,000000,1.52,1.63,1.51,1.61,39450,0
+BWEN.US,D,20220708,000000,1.601,1.65,1.59,1.62,29002,0
+BWEN.US,D,20220711,000000,1.6,1.64,1.55,1.61,31062,0
+BWEN.US,D,20220712,000000,1.62,1.65,1.56,1.59,23145,0
+BWEN.US,D,20220713,000000,1.56,1.61,1.53,1.6,32839,0
+BWEN.US,D,20220714,000000,1.56,1.6099,1.5456,1.58,48111,0
+BWEN.US,D,20220715,000000,1.6,1.6,1.5,1.52,115032,0
+BWEN.US,D,20220718,000000,1.52,1.5714,1.5,1.52,98289,0
+BWEN.US,D,20220719,000000,1.52,1.548,1.5,1.53,34207,0
+BWEN.US,D,20220720,000000,1.55,1.8099,1.55,1.75,1124242,0
+BWEN.US,D,20220721,000000,1.73,1.79,1.66,1.725,119921,0
+BWEN.US,D,20220722,000000,1.67,1.75,1.59,1.64,63716,0
+BWEN.US,D,20220725,000000,1.59,1.646,1.47,1.47,190641,0
+BWEN.US,D,20220726,000000,1.5,1.57,1.5,1.56,79117,0
+BWEN.US,D,20220727,000000,1.6,1.6,1.51,1.565,37901,0
+BWEN.US,D,20220728,000000,1.73,1.95,1.71,1.9,490041,0
+BWEN.US,D,20220729,000000,1.93,2.19,1.8877,2.12,450825,0
+BWEN.US,D,20220801,000000,2.18,2.18,1.9,1.94,136947,0
+BWEN.US,D,20220802,000000,1.91,2.19,1.89,2.17,144756,0
+BWEN.US,D,20220803,000000,2.08,2.19,2.08,2.13,62666,0
+BWEN.US,D,20220804,000000,2.11,2.18,2.1,2.15,52750,0
+BWEN.US,D,20220805,000000,2.23,2.5,2.2,2.31,388916,0
+BWEN.US,D,20220808,000000,2.49,2.6,2.41,2.54,528515,0
+BWEN.US,D,20220809,000000,2.55,2.55,2.2501,2.46,261666,0
+BWEN.US,D,20220810,000000,2.5,2.6,2.47,2.49,168652,0
+BWEN.US,D,20220811,000000,2.53,2.87,2.48,2.83,223912,0
+BWEN.US,D,20220812,000000,2.83,3.12,2.8,3.025,382715,0
+BWEN.US,D,20220815,000000,3.07,3.22,3.0201,3.19,276933,0
+BWEN.US,D,20220816,000000,3.24,3.28,3.2,3.27,285532,0
+BWEN.US,D,20220817,000000,3.22,3.29,2.86,2.89,305013,0
+BWEN.US,D,20220818,000000,2.83,3.13,2.75,3.13,192351,0
+BWEN.US,D,20220819,000000,3,3.2,2.81,3.16,149419,0
+BWEN.US,D,20220822,000000,3.05,3.0653,3.0095,3.02,100306,0
+BWEN.US,D,20220823,000000,3.02,3.49,3.02,3.44,404688,0
+BWEN.US,D,20220824,000000,3.44,3.548,3.38,3.4,181431,0
+BWEN.US,D,20220825,000000,3.44,3.4913,3.35,3.4,131039,0
+BWEN.US,D,20220826,000000,3.38,3.38,3.11,3.19,175311,0
+BWEN.US,D,20220829,000000,3.06,3.19,2.9101,3.12,117272,0
+BWEN.US,D,20220830,000000,3.14,3.18,2.9401,3.01,88893,0
+BWEN.US,D,20220831,000000,3.03,3.13,2.92,3.02,83887,0
+BWEN.US,D,20220901,000000,2.93,3,2.81,2.95,140510,0
+BWEN.US,D,20220902,000000,3.04,3.2,2.9102,2.99,125932,0
+BWEN.US,D,20220906,000000,2.99,3,2.9,2.94,37389,0
+BWEN.US,D,20220907,000000,2.85,3.02,2.82,2.98,86982,0
+BWEN.US,D,20220908,000000,2.98,3.08,2.915,3.06,62874,0
+BWEN.US,D,20220909,000000,3.13,3.21,3.1101,3.18,57958,0
+BWEN.US,D,20220912,000000,3.2,3.22,3.03,3.13,72395,0
+BWEN.US,D,20220913,000000,2.94,3.04,2.78,2.84,118376,0
+BWEN.US,D,20220914,000000,2.82,3.05,2.76,2.98,183433,0
+BWEN.US,D,20220915,000000,2.93,3.09,2.9094,3,59310,0
+BWEN.US,D,20220916,000000,2.92,3,2.86,2.96,126375,0
+BWEN.US,D,20220919,000000,3.15,3.63,3.0807,3.36,1322203,0
+BWEN.US,D,20220920,000000,3.3,3.8,3.3,3.55,463767,0
+BWEN.US,D,20220921,000000,3.77,3.78,3.45,3.59,263981,0
+BWEN.US,D,20220922,000000,3.58,3.58,3.2,3.37,153933,0
+BWEN.US,D,20220923,000000,3.22,3.33,3.01,3.03,161953,0
+BWEN.US,D,20220926,000000,3.03,3.13,2.75,2.88,102153,0
+BWEN.US,D,20220927,000000,2.98,3.17,2.93,3.14,95514,0
+BWEN.US,D,20220928,000000,3.06,3.31,3.0377,3.27,86114,0
+BWEN.US,D,20220929,000000,3.24,3.24,3,3,43311,0
+BWEN.US,D,20220930,000000,3,3.19,3,3.02,39132,0
+BWEN.US,D,20221003,000000,2.93,3,2.65,2.83,207541,0
+BWEN.US,D,20221004,000000,2.86,2.94,2.8,2.82,65411,0
+BWEN.US,D,20221005,000000,2.88,2.8999,2.59,2.6,149778,0
+BWEN.US,D,20221006,000000,2.58,2.72,2.5675,2.62,34812,0
+BWEN.US,D,20221007,000000,2.56,2.6499,2.42,2.45,112434,0
+BWEN.US,D,20221010,000000,2.47,2.49,2.34,2.44,37094,0
+BWEN.US,D,20221011,000000,2.41,2.56,2.375,2.4,46237,0
+BWEN.US,D,20221012,000000,2.39,2.4,2.28,2.32,53224,0
+BWEN.US,D,20221013,000000,2.32,2.32,2.18,2.18,82456,0
+BWEN.US,D,20221014,000000,2.19,2.27,2.16,2.17,62684,0
+BWEN.US,D,20221017,000000,2.24,2.2888,2.075,2.09,51875,0
+BWEN.US,D,20221018,000000,2.13,2.2,2.1,2.13,105273,0
+BWEN.US,D,20221019,000000,2.08,2.1684,2.08,2.11,21893,0
+BWEN.US,D,20221020,000000,2.1,2.18,2.01,2.07,49518,0
+BWEN.US,D,20221021,000000,2.04,2.1,2.01,2.06,47045,0
+BWEN.US,D,20221024,000000,2.06,2.06,1.84,1.86,183138,0
+BWEN.US,D,20221025,000000,1.88,1.96,1.86,1.92,115207,0
+BWEN.US,D,20221026,000000,1.95,1.955,1.8,1.8,193595,0
+BWEN.US,D,20221027,000000,1.84,1.86,1.73,1.75,102318,0
+BWEN.US,D,20221028,000000,1.73,1.8,1.7,1.75,100073,0
+BWEN.US,D,20221031,000000,1.78,1.825,1.75,1.76,59443,0
+BWEN.US,D,20221101,000000,1.84,1.84,1.77,1.79,32302,0
+BWEN.US,D,20221102,000000,1.76,1.7799,1.64,1.64,109551,0
+BWEN.US,D,20221103,000000,1.68,1.685,1.6,1.6,73318,0
+BWEN.US,D,20221104,000000,1.67,1.67,1.6001,1.64,81297,0
+BWEN.US,D,20221107,000000,1.6953,1.6953,1.58,1.59,79959,0
+BWEN.US,D,20221108,000000,1.61,1.68,1.54,1.57,170583,0
+BWEN.US,D,20221109,000000,1.57,1.65,1.5601,1.59,94470,0
+BWEN.US,D,20221110,000000,1.68,1.69,1.6,1.67,476531,0
+BWEN.US,D,20221111,000000,1.69,1.75,1.63,1.74,221158,0
+BWEN.US,D,20221114,000000,1.75,1.78,1.69,1.74,107437,0
+BWEN.US,D,20221115,000000,1.76,1.9099,1.76,1.83,233290,0
+BWEN.US,D,20221116,000000,1.82,1.841,1.67,1.76,111781,0
+BWEN.US,D,20221117,000000,1.71,1.7253,1.68,1.71,54102,0
+BWEN.US,D,20221118,000000,1.71,1.752,1.7,1.72,45912,0
+BWEN.US,D,20221121,000000,1.6701,1.7211,1.65,1.69,65349,0
+BWEN.US,D,20221122,000000,1.73,1.73,1.61,1.61,25274,0
+BWEN.US,D,20221123,000000,1.61,1.7399,1.61,1.7,89133,0
+BWEN.US,D,20221125,000000,1.72,1.73,1.684,1.73,13564,0
+BWEN.US,D,20221128,000000,1.71,1.75,1.64,1.67,72035,0
+BWEN.US,D,20221129,000000,1.65,1.7389,1.64,1.64,40628,0
+BWEN.US,D,20221130,000000,1.62,1.74,1.62,1.74,46105,0
+BWEN.US,D,20221201,000000,1.71,1.74,1.7,1.73,30335,0
+BWEN.US,D,20221202,000000,1.73,1.81,1.69,1.79,67370,0
+BWEN.US,D,20221205,000000,1.8,1.8,1.73,1.75,52036,0
+BWEN.US,D,20221206,000000,1.7301,1.7393,1.7,1.73,62180,0
+BWEN.US,D,20221207,000000,1.72,1.7499,1.7118,1.72,66560,0
+BWEN.US,D,20221208,000000,1.72,1.75,1.71,1.73,37537,0
+BWEN.US,D,20221209,000000,1.73,1.7548,1.72,1.73,23534,0
+BWEN.US,D,20221212,000000,1.75,1.76,1.7144,1.75,41650,0
+BWEN.US,D,20221213,000000,1.78,1.81,1.75,1.79,65248,0
+BWEN.US,D,20221214,000000,1.81,1.93,1.8,1.9,63753,0
+BWEN.US,D,20221215,000000,1.9,1.914,1.8114,1.86,55810,0
+BWEN.US,D,20221216,000000,1.84,1.86,1.79,1.85,48546,0
+BWEN.US,D,20221219,000000,1.81,1.85,1.73,1.75,72786,0
+BWEN.US,D,20221220,000000,1.74,1.78,1.7324,1.75,55699,0
+BWEN.US,D,20221221,000000,1.7501,1.8,1.73,1.75,62464,0
+BWEN.US,D,20221222,000000,1.75,1.75,1.72,1.72,52210,0
+BWEN.US,D,20221223,000000,1.76,1.7799,1.71,1.75,28347,0
+BWEN.US,D,20221227,000000,1.75,1.75,1.665,1.69,55911,0
+BWEN.US,D,20221228,000000,1.66,1.75,1.66,1.73,98992,0
+BWEN.US,D,20221229,000000,1.74,1.82,1.74,1.81,25837,0
+BWEN.US,D,20221230,000000,1.78,1.82,1.78,1.79,41614,0
+BWEN.US,D,20230103,000000,1.77,1.81,1.77,1.77,19110,0
+BWEN.US,D,20230104,000000,1.77,1.88,1.77,1.88,45300,0
+BWEN.US,D,20230105,000000,1.88,1.89,1.849,1.85,64293,0
+BWEN.US,D,20230106,000000,1.86,1.96,1.8575,1.92,85985,0
+BWEN.US,D,20230109,000000,1.99,2.27,1.93,2.26,206299,0
+BWEN.US,D,20230110,000000,2.29,2.29,2.17,2.26,606771,0
+BWEN.US,D,20230111,000000,3.61,5,3.59,4.45,66455669,0
+BWEN.US,D,20230112,000000,4.14,4.75,4.11,4.41,4666780,0
+BWEN.US,D,20230113,000000,4.3,5.65,4.3,5.6,6004266,0
+BWEN.US,D,20230117,000000,5.73,5.89,5.11,5.38,2044498,0
+BWEN.US,D,20230118,000000,5.22,6,5.22,5.85,1697146,0
+BWEN.US,D,20230119,000000,5.74,5.91,5.26,5.64,1154714,0
+BWEN.US,D,20230120,000000,5.53,6.05,5.34,5.405,724880,0
+BWEN.US,D,20230123,000000,5.49,5.95,5.4,5.92,775548,0
+BWEN.US,D,20230124,000000,5.88,6.1,5.61,5.88,558560,0
+BWEN.US,D,20230125,000000,5.72,5.79,5.33,5.36,503736,0
+BWEN.US,D,20230126,000000,5.4,5.69,5.02,5.24,688880,0
+BWEN.US,D,20230127,000000,5.22,5.53,5.02,5.32,415286,0
+BWEN.US,D,20230130,000000,5.25,5.47,5.14,5.3,280459,0
+BWEN.US,D,20230131,000000,5.3,5.7,5.19,5.4,346304,0
+BWEN.US,D,20230201,000000,5.4,5.62,5.26,5.5,273873,0
+BWEN.US,D,20230202,000000,5.58,6.06,5.5249,5.68,1130326,0
+BWEN.US,D,20230203,000000,5.59,5.63,5.21,5.23,369265,0
+BWEN.US,D,20230206,000000,5.22,5.33,5.13,5.26,154393,0
+BWEN.US,D,20230207,000000,5.13,5.44,5.04,5.33,241884,0
+BWEN.US,D,20230208,000000,5.42,5.46,4.34,4.52,702461,0
+BWEN.US,D,20230209,000000,4.51,4.77,4.38,4.53,333914,0
+BWEN.US,D,20230210,000000,4.52,4.63,4.44,4.48,193721,0
+BWEN.US,D,20230213,000000,4.54,4.54,4.2,4.33,185578,0
+BWEN.US,D,20230214,000000,4.31,4.6,4.21,4.56,192575,0
+BWEN.US,D,20230215,000000,4.62,4.7598,4.58,4.66,86266,0
+BWEN.US,D,20230216,000000,4.56,4.7,4.39,4.42,88833,0
+BWEN.US,D,20230217,000000,4.39,4.555,4.33,4.43,80613,0
+BWEN.US,D,20230221,000000,4.33,4.4999,4.22,4.33,192186,0
+BWEN.US,D,20230222,000000,4.38,4.44,4.29,4.34,86905,0
+BWEN.US,D,20230223,000000,4.4,4.64,4.32,4.64,155240,0
+BWEN.US,D,20230224,000000,4.7,4.7,4.365,4.44,188586,0
+BWEN.US,D,20230227,000000,4.48,4.48,4.25,4.42,119277,0
+BWEN.US,D,20230228,000000,4.46,4.58,4.4,4.52,83660,0
+BWEN.US,D,20230301,000000,4.56,4.68,4.45,4.52,152410,0
+BWEN.US,D,20230302,000000,4.33,4.54,4.22,4.38,184786,0
+BWEN.US,D,20230303,000000,4.25,4.96,4.25,4.83,239121,0
+BWEN.US,D,20230306,000000,4.88,4.88,4.53,4.65,186936,0
+BWEN.US,D,20230307,000000,4.55,4.82,4.51,4.53,140899,0
+BWEN.US,D,20230308,000000,4.49,4.59,4.28,4.57,166417,0
+BWEN.US,D,20230309,000000,4.85,5.0984,3.6,3.69,975871,0
+BWEN.US,D,20230310,000000,3.66,3.97,3.5,3.6,575272,0
+BWEN.US,D,20230313,000000,3.48,3.827,3.295,3.67,264478,0
+BWEN.US,D,20230314,000000,3.67,3.96,3.6306,3.72,233545,0
+BWEN.US,D,20230315,000000,3.59,3.63,3.33,3.45,173720,0
+BWEN.US,D,20230316,000000,3.38,3.605,3.3,3.5,125572,0
+BWEN.US,D,20230317,000000,3.45,3.47,3.21,3.36,169062,0
+BWEN.US,D,20230320,000000,3.36,3.385,3.15,3.17,107448,0
+BWEN.US,D,20230321,000000,3.2,3.41,3.19,3.37,135076,0
+BWEN.US,D,20230322,000000,3.36,3.49,3.31,3.43,104725,0
+BWEN.US,D,20230323,000000,3.45,3.6,3.416,3.49,95976,0
+BWEN.US,D,20230324,000000,3.5,3.5,3.34,3.45,66841,0
+BWEN.US,D,20230327,000000,3.53,3.53,3.32,3.36,56598,0
+BWEN.US,D,20230328,000000,3.34,3.54,3.34,3.4,63772,0
+BWEN.US,D,20230329,000000,3.43,3.57,3.39,3.51,56596,0
+BWEN.US,D,20230330,000000,3.58,3.76,3.54,3.7,119258,0
+BWEN.US,D,20230331,000000,3.74,3.89,3.715,3.84,70031,0
+BWEN.US,D,20230403,000000,3.79,3.9098,3.6375,3.75,57578,0
+BWEN.US,D,20230404,000000,3.75,3.75,3.42,3.53,73986,0
+BWEN.US,D,20230405,000000,3.52,3.52,3.38,3.38,85465,0
+BWEN.US,D,20230406,000000,3.34,3.391,3.32,3.35,95716,0
+BWEN.US,D,20230410,000000,3.35,3.55,3.26,3.52,59662,0
+BWEN.US,D,20230411,000000,3.58,3.67,3.46,3.66,142970,0
+BWEN.US,D,20230412,000000,3.72,3.82,3.55,3.63,63080,0
+BWEN.US,D,20230413,000000,3.63,3.7085,3.59,3.65,81939,0
+BWEN.US,D,20230414,000000,3.71,3.97,3.67,3.93,134398,0
+BWEN.US,D,20230417,000000,4.25,5.07,4.25,4.58,852156,0
+BWEN.US,D,20230418,000000,5,5.33,4.84,4.93,504606,0
+BWEN.US,D,20230419,000000,4.95,4.95,4.52,4.62,207186,0
+BWEN.US,D,20230420,000000,4.71,4.71,4.42,4.62,218579,0
+BWEN.US,D,20230421,000000,5.2,5.64,5.05,5.2,774537,0
+BWEN.US,D,20230424,000000,5.19,5.23,4.75,4.84,224941,0
+BWEN.US,D,20230425,000000,4.9,5.115,4.76,4.97,174862,0
+BWEN.US,D,20230426,000000,5.08,5.08,4.8,4.85,178802,0
+BWEN.US,D,20230427,000000,4.88,4.92,4.5501,4.72,114583,0
+BWEN.US,D,20230428,000000,4.63,4.98,4.63,4.96,88640,0
+BWEN.US,D,20230501,000000,5,5,4.8071,4.96,153931,0
+BWEN.US,D,20230502,000000,4.91,4.91,4.5145,4.73,145159,0
+BWEN.US,D,20230503,000000,4.7,4.89,4.53,4.55,113970,0
+BWEN.US,D,20230504,000000,4.55,4.64,4.38,4.59,112719,0
+BWEN.US,D,20230505,000000,4.64,4.88,4.6131,4.84,70827,0
+BWEN.US,D,20230508,000000,4.88,4.95,4.63,4.82,130962,0
+BWEN.US,D,20230509,000000,4.69,4.9,4.69,4.77,61666,0
+BWEN.US,D,20230510,000000,4.82,4.93,4.7,4.7,99280,0
+BWEN.US,D,20230511,000000,4.79,5.23,4.26,4.355,449512,0
+BWEN.US,D,20230512,000000,4.38,4.94,4.33,4.94,224295,0
+BWEN.US,D,20230515,000000,5.05,5.05,4.76,4.83,158374,0
+BWEN.US,D,20230516,000000,4.78,4.84,4.39,4.51,251161,0
+BWEN.US,D,20230517,000000,4.53,4.7,4.4,4.54,96766,0
+BWEN.US,D,20230518,000000,4.57,4.69,4.366,4.47,119942,0
+BWEN.US,D,20230519,000000,4.5,4.5238,4.11,4.15,185861,0
+BWEN.US,D,20230522,000000,4.17,4.43,4.16,4.31,222345,0
+BWEN.US,D,20230523,000000,4.3,4.405,4.24,4.24,106326,0
+BWEN.US,D,20230524,000000,4.2,4.22,4.1001,4.18,72681,0
+BWEN.US,D,20230525,000000,4.21,4.22,3.97,4.105,161062,0
+BWEN.US,D,20230526,000000,4.11,4.15,3.97,4.02,94969,0
+BWEN.US,D,20230530,000000,4.22,4.22,3.94,4,120447,0
+BWEN.US,D,20230531,000000,4,4,3.66,3.75,157811,0
+BWEN.US,D,20230601,000000,3.71,3.96,3.71,3.85,155841,0
+BWEN.US,D,20230602,000000,3.91,4.01,3.78,4,159460,0
+BWEN.US,D,20230605,000000,3.96,4.14,3.86,3.975,137064,0
+BWEN.US,D,20230606,000000,3.94,4.13,3.87,4.03,131488,0
+BWEN.US,D,20230607,000000,4.11,4.2015,4.03,4.15,146727,0
+BWEN.US,D,20230608,000000,4.15,4.29,3.91,3.94,152945,0
+BWEN.US,D,20230609,000000,3.9,3.92,3.73,3.75,163396,0
+BWEN.US,D,20230612,000000,3.75,3.819,3.54,3.65,231691,0
+BWEN.US,D,20230613,000000,3.67,3.7899,3.63,3.7,118041,0
+BWEN.US,D,20230614,000000,3.78,3.78,3.59,3.64,116086,0
+BWEN.US,D,20230615,000000,3.58,3.6999,3.45,3.62,312708,0
+BWEN.US,D,20230616,000000,3.62,3.66,3.51,3.54,140472,0
+BWEN.US,D,20230620,000000,3.54,3.91,3.54,3.82,247203,0
+BWEN.US,D,20230621,000000,3.82,4.045,3.8,3.96,138442,0
+BWEN.US,D,20230622,000000,3.88,3.91,3.76,3.77,108727,0
+BWEN.US,D,20230623,000000,3.73,3.8374,3.65,3.78,74192,0
+BWEN.US,D,20230626,000000,3.8,3.8391,3.65,3.67,94195,0
+BWEN.US,D,20230627,000000,3.6,3.92,3.6,3.89,122202,0
+BWEN.US,D,20230628,000000,3.87,3.925,3.73,3.78,64539,0
+BWEN.US,D,20230629,000000,3.78,3.81,3.6174,3.7,67466,0
+BWEN.US,D,20230630,000000,3.74,3.85,3.61,3.82,113788,0
+BWEN.US,D,20230703,000000,3.82,3.95,3.82,3.935,95242,0
+BWEN.US,D,20230705,000000,3.86,3.94,3.82,3.93,76041,0
+BWEN.US,D,20230706,000000,3.86,3.9,3.7301,3.84,64798,0
+BWEN.US,D,20230707,000000,3.82,3.9,3.759,3.81,89004,0
+BWEN.US,D,20230710,000000,3.83,3.8401,3.73,3.78,73946,0
+BWEN.US,D,20230711,000000,3.78,3.84,3.7382,3.81,51573,0
+BWEN.US,D,20230712,000000,3.89,4.0299,3.81,4,175274,0
+BWEN.US,D,20230713,000000,4.05,4.23,3.94,4.19,92480,0
+BWEN.US,D,20230714,000000,4.19,4.32,3.87,3.93,125288,0
+BWEN.US,D,20230717,000000,3.93,4.35,3.88,4.3,155602,0
+BWEN.US,D,20230718,000000,4.35,4.48,4.15,4.18,130978,0
+BWEN.US,D,20230719,000000,4.15,4.28,4.02,4.04,102897,0
+BWEN.US,D,20230720,000000,4.05,4.08,3.8,3.955,102967,0
+BWEN.US,D,20230721,000000,3.96,3.99,3.81,3.87,64291,0
+BWEN.US,D,20230724,000000,3.93,4.07,3.88,3.96,91564,0
+BWEN.US,D,20230725,000000,3.96,4.02,3.82,3.85,56338,0
+BWEN.US,D,20230726,000000,3.83,3.88,3.71,3.88,146440,0
+BWEN.US,D,20230727,000000,3.89,3.96,3.73,3.76,100335,0
+BWEN.US,D,20230728,000000,3.81,3.87,3.71,3.79,106667,0
+BWEN.US,D,20230731,000000,3.79,3.86,3.76,3.8,66506,0
+BWEN.US,D,20230801,000000,3.78,3.81,3.62,3.8,89793,0
+BWEN.US,D,20230802,000000,3.72,3.8,3.46,3.53,180396,0
+BWEN.US,D,20230803,000000,3.55,3.6014,3.47,3.5,94597,0
+BWEN.US,D,20230804,000000,3.47,3.5999,3.41,3.45,75038,0
+BWEN.US,D,20230807,000000,3.45,3.45,3.25,3.41,134112,0
+BWEN.US,D,20230808,000000,3.34,3.35,3.02,3.1,323532,0
+BWEN.US,D,20230809,000000,3.1,3.21,3.03,3.18,120452,0
+BWEN.US,D,20230810,000000,3.23,3.2736,3.127,3.2,39286,0
+BWEN.US,D,20230811,000000,3.16,3.43,3.12,3.35,193185,0
+BWEN.US,D,20230814,000000,3.71,3.97,3.5,3.71,572329,0
+BWEN.US,D,20230815,000000,3.67,3.67,3.3992,3.47,146948,0
+BWEN.US,D,20230816,000000,3.53,3.67,3.4091,3.45,189064,0
+BWEN.US,D,20230817,000000,3.52,3.61,3.377,3.52,174626,0
+BWEN.US,D,20230818,000000,3.51,3.99,3.46,3.91,383122,0
+BWEN.US,D,20230821,000000,3.92,4,3.82,3.87,124412,0
+BWEN.US,D,20230822,000000,4.01,4.54,4,4.24,350194,0
+BWEN.US,D,20230823,000000,4.24,4.45,4.21,4.39,203709,0
+BWEN.US,D,20230824,000000,4.46,4.6165,4.1314,4.19,223178,0
+BWEN.US,D,20230825,000000,4.11,4.185,3.88,4.04,164284,0
+BWEN.US,D,20230828,000000,3.99,4.29,3.99,4.26,139025,0
+BWEN.US,D,20230829,000000,4.22,4.73,4.22,4.59,156717,0
+BWEN.US,D,20230830,000000,4.59,4.6,4.37,4.52,104063,0
+BWEN.US,D,20230831,000000,4.55,4.81,4.5,4.53,122495,0
+BWEN.US,D,20230901,000000,4.65,4.738,4.41,4.42,87717,0
+BWEN.US,D,20230905,000000,4.39,4.5,4.23,4.3,116846,0
+BWEN.US,D,20230906,000000,4.27,4.3688,3.98,4.12,102569,0
+BWEN.US,D,20230907,000000,4.12,4.17,3.96,4.01,77114,0
+BWEN.US,D,20230908,000000,4.13,4.27,4.065,4.24,112140,0
+BWEN.US,D,20230911,000000,4.22,4.29,4.06,4.16,121532,0
+BWEN.US,D,20230912,000000,4.13,4.16,3.98,3.98,84361,0
+BWEN.US,D,20230913,000000,3.97,4.0599,3.89,3.89,71815,0
+BWEN.US,D,20230914,000000,3.89,3.9798,3.74,3.84,105284,0
+BWEN.US,D,20230915,000000,3.75,3.82,3.68,3.7,121265,0
+BWEN.US,D,20230918,000000,3.7,3.85,3.4,3.45,197308,0
+BWEN.US,D,20230919,000000,3.4,3.56,3.34,3.51,132274,0
+BWEN.US,D,20230920,000000,3.51,3.69,3.3,3.31,202537,0
+BWEN.US,D,20230921,000000,3.24,3.42,3.24,3.36,74684,0
+BWEN.US,D,20230922,000000,3.36,3.455,3.22,3.31,56980,0
+BWEN.US,D,20230925,000000,3.22,3.3499,3.14,3.23,106811,0
+BWEN.US,D,20230926,000000,3.15,3.34,3.15,3.19,77222,0
+BWEN.US,D,20230927,000000,3.2,3.33,3.2,3.28,71139,0
+BWEN.US,D,20230928,000000,3.27,3.35,3.21,3.23,28813,0
+BWEN.US,D,20230929,000000,3.25,3.3,3.15,3.2,40385,0
+BWEN.US,D,20231002,000000,3.2,3.2173,3.11,3.14,55547,0
+BWEN.US,D,20231003,000000,3.13,3.1619,3.01,3.05,72941,0
+BWEN.US,D,20231004,000000,3.07,3.11,2.87,3.05,185121,0
+BWEN.US,D,20231005,000000,3.16,3.54,3.15,3.37,192117,0
+BWEN.US,D,20231006,000000,3.48,3.5499,3.25,3.36,199885,0
+BWEN.US,D,20231009,000000,3.35,3.42,3.1501,3.37,69130,0
+BWEN.US,D,20231010,000000,3.41,3.53,3.36,3.46,53282,0
+BWEN.US,D,20231011,000000,3.54,3.54,3.27,3.34,50881,0
+BWEN.US,D,20231012,000000,3.39,3.39,3.19,3.25,49694,0
+BWEN.US,D,20231013,000000,3.3,3.3885,3.18,3.19,59124,0
+BWEN.US,D,20231016,000000,3.27,3.27,3.0501,3.16,148140,0
+BWEN.US,D,20231017,000000,3.11,3.25,3.1,3.13,62245,0
+BWEN.US,D,20231018,000000,3.1,3.119,2.91,2.96,109146,0
+BWEN.US,D,20231019,000000,2.92,3.02,2.6,2.825,184583,0
+BWEN.US,D,20231020,000000,2.85,2.94,2.6501,2.84,65636,0
+BWEN.US,D,20231023,000000,2.87,2.94,2.6,2.79,97289,0
+BWEN.US,D,20231024,000000,2.83,2.9263,2.74,2.76,51770,0
+BWEN.US,D,20231025,000000,2.7,2.86,2.57,2.57,80980,0
+BWEN.US,D,20231026,000000,2.6,2.675,2.53,2.53,54316,0
+BWEN.US,D,20231027,000000,2.56,2.624,2.3277,2.37,122404,0
+BWEN.US,D,20231030,000000,2.4,2.6,2.35,2.55,119415,0
+BWEN.US,D,20231031,000000,2.61,2.663,2.5631,2.62,34836,0
+BWEN.US,D,20231101,000000,2.63,2.67,2.56,2.66,52697,0
+BWEN.US,D,20231102,000000,2.72,2.7999,2.66,2.74,72018,0
+BWEN.US,D,20231103,000000,2.83,2.85,2.63,2.65,112250,0
+BWEN.US,D,20231106,000000,2.68,2.7,2.523,2.56,54450,0
+BWEN.US,D,20231107,000000,2.56,2.7599,2.56,2.72,84832,0
+BWEN.US,D,20231108,000000,2.84,2.84,2.66,2.82,62805,0
+BWEN.US,D,20231109,000000,2.85,2.897,2.7,2.76,33419,0
+BWEN.US,D,20231110,000000,2.81,2.87,2.75,2.84,72911,0
+BWEN.US,D,20231113,000000,3,3.01,2.01,2.06,1403733,0
+BWEN.US,D,20231114,000000,2.17,2.24,2.02,2.05,1006075,0
+BWEN.US,D,20231115,000000,2.18,2.56,2.13,2.41,683340,0
+BWEN.US,D,20231116,000000,2.53,2.53,2.135,2.33,616266,0
+BWEN.US,D,20231117,000000,2.38,2.48,2.31,2.36,114462,0
+BWEN.US,D,20231120,000000,2.32,2.43,2.16,2.19,297041,0
+BWEN.US,D,20231121,000000,2.15,2.21,2.03,2.175,332553,0
+BWEN.US,D,20231122,000000,2.2,2.23,2.16,2.19,115687,0
+BWEN.US,D,20231124,000000,2.16,2.24,2.16,2.22,47783,0
+BWEN.US,D,20231127,000000,2.21,2.3,2.1875,2.27,124350,0
+BWEN.US,D,20231128,000000,2.27,2.29,2.15,2.19,126206,0
+BWEN.US,D,20231129,000000,2.22,2.26,2.18,2.19,94348,0
+BWEN.US,D,20231130,000000,2.18,2.26,2.17,2.24,114889,0
+BWEN.US,D,20231201,000000,2.24,2.3254,2.23,2.26,196687,0
+BWEN.US,D,20231204,000000,2.24,2.47,2.24,2.41,171947,0
+BWEN.US,D,20231205,000000,2.41,2.4127,2.25,2.25,82858,0
+BWEN.US,D,20231206,000000,2.21,2.34,2.21,2.27,93278,0
+BWEN.US,D,20231207,000000,2.31,2.35,2.2739,2.3,127823,0
+BWEN.US,D,20231208,000000,2.31,2.3799,2.3,2.35,70068,0
+BWEN.US,D,20231211,000000,2.31,2.348,2.16,2.26,236989,0
+BWEN.US,D,20231212,000000,2.27,2.275,2.2,2.22,133383,0
+BWEN.US,D,20231213,000000,2.23,2.26,2.15,2.24,150510,0
+BWEN.US,D,20231214,000000,2.3,2.48,2.285,2.48,506950,0
+BWEN.US,D,20231215,000000,2.6,2.64,2.4399,2.5,252047,0
+BWEN.US,D,20231218,000000,2.56,2.61,2.47,2.48,176928,0
+BWEN.US,D,20231219,000000,2.49,2.58,2.49,2.57,97320,0
+BWEN.US,D,20231220,000000,2.59,2.8,2.57,2.63,236328,0
+BWEN.US,D,20231221,000000,2.65,2.72,2.605,2.62,177291,0
+BWEN.US,D,20231222,000000,2.63,2.84,2.63,2.83,123074,0
+BWEN.US,D,20231226,000000,2.87,3,2.83,2.84,225100,0
+BWEN.US,D,20231227,000000,2.85,3.05,2.85,2.89,163392,0
+BWEN.US,D,20231228,000000,2.86,3.01,2.86,2.93,114495,0
+BWEN.US,D,20231229,000000,2.94,3,2.75,2.77,139076,0
+BWEN.US,D,20240102,000000,2.69,2.84,2.6,2.7,174323,0
+BWEN.US,D,20240103,000000,2.7,2.7,2.52,2.61,150012,0
+BWEN.US,D,20240104,000000,2.62,2.7,2.62,2.68,34898,0
+BWEN.US,D,20240105,000000,2.65,2.66,2.49,2.52,131356,0
+BWEN.US,D,20240108,000000,2.53,2.7,2.495,2.65,107967,0
+BWEN.US,D,20240109,000000,2.7,2.71,2.55,2.59,155782,0
+BWEN.US,D,20240110,000000,2.59,2.63,2.54,2.58,39949,0
+BWEN.US,D,20240111,000000,2.58,2.58,2.45,2.5,76617,0
+BWEN.US,D,20240112,000000,2.5,2.602,2.5,2.52,70024,0
+BWEN.US,D,20240116,000000,2.5,2.5167,2.35,2.43,72449,0
+BWEN.US,D,20240117,000000,2.42,2.47,2.39,2.44,30951,0
+BWEN.US,D,20240118,000000,2.4,2.51,2.395,2.49,94488,0
+BWEN.US,D,20240119,000000,2.5,2.54,2.41,2.53,120991,0
+BWEN.US,D,20240122,000000,2.54,2.67,2.44,2.48,101884,0
+BWEN.US,D,20240123,000000,2.51,2.61,2.51,2.53,48181,0
+BWEN.US,D,20240124,000000,2.52,2.5799,2.43,2.43,60693,0
+BWEN.US,D,20240125,000000,2.43,2.465,2.33,2.43,83769,0
+BWEN.US,D,20240126,000000,2.4,2.4577,2.35,2.4,81056,0
+BWEN.US,D,20240129,000000,2.41,2.485,2.35,2.43,52859,0
+BWEN.US,D,20240130,000000,2.44,2.46,2.37,2.42,28042,0
+BWEN.US,D,20240131,000000,2.42,2.45,2.32,2.34,63959,0
+BWEN.US,D,20240201,000000,2.36,2.47,2.35,2.37,45571,0
+BWEN.US,D,20240202,000000,2.35,2.43,2.35,2.4,65251,0
+BWEN.US,D,20240205,000000,2.38,2.41,2.3,2.34,141849,0
+BWEN.US,D,20240206,000000,2.33,2.45,2.33,2.44,68634,0
+BWEN.US,D,20240207,000000,2.46,2.47,2.38,2.4,55713,0
+BWEN.US,D,20240208,000000,2.4,2.45,2.38,2.42,48784,0
+BWEN.US,D,20240209,000000,2.44,2.57,2.4,2.55,69155,0
+BWEN.US,D,20240212,000000,2.57,2.65,2.51,2.55,84697,0
+BWEN.US,D,20240213,000000,2.53,2.53,2.4007,2.43,62899,0
+BWEN.US,D,20240214,000000,2.52,2.59,2.44,2.56,59086,0
+BWEN.US,D,20240215,000000,2.51,2.7,2.51,2.67,139093,0
+BWEN.US,D,20240216,000000,2.69,2.77,2.61,2.67,115773,0
+BWEN.US,D,20240220,000000,2.61,2.72,2.56,2.68,121537,0
+BWEN.US,D,20240221,000000,2.64,2.74,2.53,2.54,67721,0
+BWEN.US,D,20240222,000000,2.51,2.585,2.37,2.43,81050,0
+BWEN.US,D,20240223,000000,2.41,2.52,2.37,2.47,79520,0
+BWEN.US,D,20240226,000000,2.47,2.59,2.45,2.56,47060,0
+BWEN.US,D,20240227,000000,2.57,2.62,2.55,2.55,17932,0
+BWEN.US,D,20240228,000000,2.55,2.58,2.51,2.53,39712,0
+BWEN.US,D,20240229,000000,2.54,2.59,2.46,2.48,32343,0
+BWEN.US,D,20240301,000000,2.51,2.6,2.48,2.56,66213,0
+BWEN.US,D,20240304,000000,2.57,2.65,2.37,2.42,150488,0
+BWEN.US,D,20240305,000000,2.4,2.58,2.16,2.26,557882,0
+BWEN.US,D,20240306,000000,2.3,2.44,2.24,2.31,184514,0
+BWEN.US,D,20240307,000000,2.34,2.4,2.23,2.4,76355,0
+BWEN.US,D,20240308,000000,2.43,2.4784,2.35,2.37,76936,0
+BWEN.US,D,20240311,000000,2.44,2.45,2.3,2.36,116555,0
+BWEN.US,D,20240312,000000,2.36,2.385,2.3,2.32,71950,0
+BWEN.US,D,20240313,000000,2.3,2.38,2.3,2.35,48572,0
+BWEN.US,D,20240314,000000,2.32,2.35,2.2584,2.28,74302,0
+BWEN.US,D,20240315,000000,2.28,2.34,2.22,2.22,113234,0
+BWEN.US,D,20240318,000000,2.29,2.3,2.2001,2.26,82119,0
+BWEN.US,D,20240319,000000,2.26,2.386,2.26,2.36,76990,0
+BWEN.US,D,20240320,000000,2.39,2.45,2.37,2.43,92507,0
+BWEN.US,D,20240321,000000,2.46,2.5499,2.37,2.37,106785,0
+BWEN.US,D,20240322,000000,2.42,2.42,2.31,2.33,44088,0
+BWEN.US,D,20240325,000000,2.32,2.43,2.22,2.22,114981,0
+BWEN.US,D,20240326,000000,2.25,2.4,2.22,2.35,81613,0
+BWEN.US,D,20240327,000000,2.34,2.4,2.3301,2.36,63599,0
+BWEN.US,D,20240328,000000,2.33,2.41,2.33,2.38,49726,0
+BWEN.US,D,20240401,000000,2.41,2.49,2.35,2.49,220606,0
+BWEN.US,D,20240402,000000,2.44,2.4899,2.36,2.45,42955,0
+BWEN.US,D,20240403,000000,2.5,2.53,2.46,2.5,82485,0
+BWEN.US,D,20240404,000000,2.49,2.65,2.4801,2.58,169417,0
+BWEN.US,D,20240405,000000,2.53,2.63,2.52,2.56,52202,0
+BWEN.US,D,20240408,000000,2.6299,2.63,2.52,2.53,109446,0
+BWEN.US,D,20240409,000000,2.56,2.605,2.38,2.4,43503,0
+BWEN.US,D,20240410,000000,2.34,2.4,2.33,2.36,44647,0
+BWEN.US,D,20240411,000000,2.34,2.4,2.25,2.37,59786,0
+BWEN.US,D,20240412,000000,2.39,2.41,2.31,2.31,49297,0
+BWEN.US,D,20240415,000000,2.31,2.345,2.25,2.26,65876,0
+BWEN.US,D,20240416,000000,2.26,2.35,2.225,2.3,77788,0
+BWEN.US,D,20240417,000000,2.33,2.33,2.23,2.24,58845,0
+BWEN.US,D,20240418,000000,2.27,2.3,2.235,2.27,24538,0
+BWEN.US,D,20240419,000000,2.23,2.27,2.2114,2.26,42361,0
+BWEN.US,D,20240422,000000,2.3,2.3,2.15,2.18,79045,0
+BWEN.US,D,20240423,000000,2.18,2.28,2.1,2.15,98944,0
+BWEN.US,D,20240424,000000,2.15,2.21,2.07,2.14,72050,0
+BWEN.US,D,20240425,000000,2.1,2.1281,2.02,2.08,99438,0
+BWEN.US,D,20240426,000000,2.08,2.22,2.08,2.18,34956,0
+BWEN.US,D,20240429,000000,2.2,2.26,2.19,2.21,54619,0
+BWEN.US,D,20240430,000000,2.28,2.28,2.1,2.12,112373,0
+BWEN.US,D,20240501,000000,2.15,2.16,2.06,2.13,33222,0
+BWEN.US,D,20240502,000000,2.14,2.18,2.11,2.15,51512,0
+BWEN.US,D,20240503,000000,2.17,2.24,2.17,2.23,48247,0
+BWEN.US,D,20240506,000000,2.25,2.29,2.2,2.2,85462,0
+BWEN.US,D,20240507,000000,2.25,2.26,2.16,2.17,74166,0
+BWEN.US,D,20240508,000000,2.17,2.2,2.12,2.16,50915,0
+BWEN.US,D,20240509,000000,2.16,2.23,2.1,2.14,80966,0
+BWEN.US,D,20240510,000000,2.14,2.18,2.12,2.15,47413,0
+BWEN.US,D,20240513,000000,2.23,2.23,2.14,2.19,90458,0
+BWEN.US,D,20240514,000000,2.3,2.66,2.3,2.44,436035,0
+BWEN.US,D,20240515,000000,2.42,2.63,2.42,2.61,161562,0
+BWEN.US,D,20240516,000000,2.64,2.7383,2.59,2.72,138904,0
+BWEN.US,D,20240517,000000,2.86,3.65,2.86,3.43,1333407,0
+BWEN.US,D,20240520,000000,3.7,4.1,3.68,3.94,1209353,0
+BWEN.US,D,20240521,000000,3.85,3.97,3.5101,3.6,564721,0
+BWEN.US,D,20240522,000000,3.63,3.719,3.44,3.67,370989,0
+BWEN.US,D,20240523,000000,3.61,3.85,3.52,3.66,321858,0
+BWEN.US,D,20240524,000000,3.65,4.15,3.63,4.11,395360,0
+BWEN.US,D,20240528,000000,4.15,4.65,3.94,4.42,882582,0
+BWEN.US,D,20240529,000000,4.32,4.4,3.99,4.09,358699,0
+BWEN.US,D,20240530,000000,4.11,4.175,3.79,3.95,194091,0
+BWEN.US,D,20240531,000000,3.96,3.975,3.71,3.83,236583,0
+BWEN.US,D,20240603,000000,3.86,4.15,3.86,3.88,352194,0
+BWEN.US,D,20240604,000000,3.85,3.8788,3.44,3.58,277841,0
+BWEN.US,D,20240605,000000,3.66,4.12,3.66,3.94,315015,0
+BWEN.US,D,20240606,000000,3.89,4.15,3.8,3.84,199336,0
+BWEN.US,D,20240607,000000,3.83,4.1,3.8,4.01,225292,0
+BWEN.US,D,20240610,000000,3.94,4.33,3.81,4,410752,0
+BWEN.US,D,20240611,000000,4.01,4.05,3.83,3.89,189571,0
+BWEN.US,D,20240612,000000,3.96,4.33,3.91,4,263490,0
+BWEN.US,D,20240613,000000,4,4.02,3.84,4,149424,0
+BWEN.US,D,20240614,000000,3.96,3.98,3.672,3.73,272967,0
+BWEN.US,D,20240617,000000,3.72,4.065,3.6002,3.97,382295,0
+BWEN.US,D,20240618,000000,4,4.1499,3.91,4,238936,0
+BWEN.US,D,20240620,000000,3.99,4,3.67,3.74,256993,0
+BWEN.US,D,20240621,000000,3.72,3.84,3.55,3.68,400359,0
+BWEN.US,D,20240624,000000,3.63,3.63,3.14,3.41,562374,0
+BWEN.US,D,20240625,000000,3.42,3.59,3.27,3.51,181626,0
+BWEN.US,D,20240626,000000,3.41,3.5125,3.35,3.47,114571,0
+BWEN.US,D,20240627,000000,3.47,3.49,3.27,3.42,294160,0
+BWEN.US,D,20240628,000000,3.44,3.44,3.19,3.28,332159,0
+BWEN.US,D,20240701,000000,3.25,3.29,3.13,3.26,165893,0
+BWEN.US,D,20240702,000000,3.13,3.2399,3.11,3.11,116257,0
+BWEN.US,D,20240703,000000,3.05,3.3,3.04,3.27,68278,0
+BWEN.US,D,20240705,000000,3.22,3.25,3.03,3.06,153048,0
+BWEN.US,D,20240708,000000,3.08,3.3,3.03,3.19,204801,0
+BWEN.US,D,20240709,000000,3.2,3.38,3.11,3.15,125731,0
+BWEN.US,D,20240710,000000,3.13,3.25,3.1101,3.21,77596,0
+BWEN.US,D,20240711,000000,3.26,3.4399,3.26,3.37,117005,0
+BWEN.US,D,20240712,000000,3.43,3.52,3.34,3.38,130256,0
+BWEN.US,D,20240715,000000,3.38,3.5093,3.18,3.48,207990,0
+BWEN.US,D,20240716,000000,3.52,3.69,3.51,3.66,129986,0
+BWEN.US,D,20240717,000000,3.53,3.64,3.305,3.37,191119,0
+BWEN.US,D,20240718,000000,3.38,3.45,3.19,3.21,111329,0
+BWEN.US,D,20240719,000000,3.21,3.24,3.1416,3.2,88557,0
+BWEN.US,D,20240722,000000,3.22,3.38,3.18,3.34,100898,0
+BWEN.US,D,20240723,000000,3.32,3.41,3.275,3.39,59114,0
+BWEN.US,D,20240724,000000,3.35,3.37,3.21,3.21,66960,0
+BWEN.US,D,20240725,000000,3.21,3.2989,3.1,3.22,60555,0
+BWEN.US,D,20240726,000000,3.27,3.37,3.19,3.36,91245,0
+BWEN.US,D,20240729,000000,3.39,3.44,3.075,3.13,433209,0
+BWEN.US,D,20240730,000000,3.17,3.2,3.0701,3.18,80446,0
+BWEN.US,D,20240731,000000,3.2,3.32,3.195,3.26,111063,0
+BWEN.US,D,20240801,000000,3.23,3.33,3.1,3.18,87778,0
+BWEN.US,D,20240802,000000,3.09,3.09,2.94,3.02,130796,0
+BWEN.US,D,20240805,000000,2.76,2.9172,2.61,2.77,197711,0
+BWEN.US,D,20240806,000000,2.8,2.93,2.78,2.85,98276,0
+BWEN.US,D,20240807,000000,2.93,2.93,2.6,2.63,115225,0
+BWEN.US,D,20240808,000000,2.7,2.74,2.64,2.66,141105,0
+BWEN.US,D,20240809,000000,2.66,2.712,2.5791,2.64,98160,0
+BWEN.US,D,20240812,000000,2.62,2.68,2.44,2.45,157524,0
+BWEN.US,D,20240813,000000,2.5,2.52,2.25,2.3,261483,0
+BWEN.US,D,20240814,000000,2.3,2.395,2.135,2.14,258359,0
+BWEN.US,D,20240815,000000,2.16,2.39,2.16,2.21,276912,0
+BWEN.US,D,20240816,000000,2.18,2.29,2.13,2.23,234920,0
+BWEN.US,D,20240819,000000,2.22,2.24,2.02,2.14,283138,0
+BWEN.US,D,20240820,000000,2.12,2.17,2.0501,2.09,231209,0
+BWEN.US,D,20240821,000000,2.14,2.25,2.11,2.22,249382,0
+BWEN.US,D,20240822,000000,2.26,2.3531,2.22,2.26,251281,0
+BWEN.US,D,20240823,000000,2.28,2.38,2.28,2.33,114283,0
+BWEN.US,D,20240826,000000,2.37,2.37,2.2,2.21,137057,0
+BWEN.US,D,20240827,000000,2.22,2.23,2.17,2.17,93273,0
+BWEN.US,D,20240828,000000,2.19,2.23,2.15,2.18,64657,0
+BWEN.US,D,20240829,000000,2.17,2.27,2.17,2.25,65037,0
+BWEN.US,D,20240830,000000,2.23,2.31,2.19,2.19,72401,0
+BWEN.US,D,20240903,000000,2.19,2.2002,2.07,2.08,133411,0
+BWEN.US,D,20240904,000000,2.08,2.15,2.05,2.07,113492,0
+BWEN.US,D,20240905,000000,2.08,2.13,2.055,2.11,91339,0
+BWEN.US,D,20240906,000000,2.1,2.14,2.055,2.08,118489,0
+BWEN.US,D,20240909,000000,2.08,2.16,2.03,2.1,159693,0
+BWEN.US,D,20240910,000000,2.13,2.13,2.07,2.13,39587,0
+BWEN.US,D,20240911,000000,2.19,2.1999,2.082,2.16,127890,0
+BWEN.US,D,20240912,000000,2.16,2.25,2.13,2.13,92860,0
+BWEN.US,D,20240913,000000,2.19,2.27,2.162,2.17,85335,0
+BWEN.US,D,20240916,000000,2.24,2.24,2.15,2.16,81765,0
+BWEN.US,D,20240917,000000,2.17,2.23,2.14,2.23,96086,0
+BWEN.US,D,20240918,000000,2.25,2.29,2.19,2.19,94843,0
+BWEN.US,D,20240919,000000,2.31,2.34,2.22,2.29,100376,0
+BWEN.US,D,20240920,000000,2.27,2.28,2.15,2.18,128053,0
+BWEN.US,D,20240923,000000,2.2,2.24,2.138,2.16,57698,0
+BWEN.US,D,20240924,000000,2.17,2.26,2.15,2.24,93998,0
+BWEN.US,D,20240925,000000,2.25,2.25,2.1201,2.15,117505,0
+BWEN.US,D,20240926,000000,2.17,2.21,2.11,2.17,118101,0
+BWEN.US,D,20240927,000000,2.18,2.25,2.18,2.2,68129,0
+BWEN.US,D,20240930,000000,2.2,2.35,2.2,2.27,107349,0
+BWEN.US,D,20241001,000000,2.29,2.2999,2.17,2.19,97921,0
+BWEN.US,D,20241002,000000,2.22,2.24,2.15,2.18,101374,0
+BWEN.US,D,20241003,000000,2.17,2.175,2.121,2.13,60481,0
+BWEN.US,D,20241004,000000,2.14,2.17,2.08,2.11,125283,0
+BWEN.US,D,20241007,000000,2.09,2.12,2.07,2.09,78353,0
+BWEN.US,D,20241008,000000,2.09,2.17,2.07,2.14,212399,0
+BWEN.US,D,20241009,000000,2.14,2.2888,2.138,2.23,155013,0
+BWEN.US,D,20241010,000000,2.23,2.28,2.1,2.18,161644,0
+BWEN.US,D,20241011,000000,2.17,2.19,2.15,2.17,47733,0
+BWEN.US,D,20241014,000000,2.18,2.18,2.085,2.09,93046,0
+BWEN.US,D,20241015,000000,2.14,2.14,2.01,2.06,153146,0
+BWEN.US,D,20241016,000000,2.09,2.15,2.06,2.15,70702,0
+BWEN.US,D,20241017,000000,2.13,2.13,2.08,2.08,64035,0
+BWEN.US,D,20241018,000000,2.12,2.13,2.07,2.115,96690,0
+BWEN.US,D,20241021,000000,2.1,2.1299,2.06,2.08,99478,0
+BWEN.US,D,20241022,000000,2.06,2.13,2.06,2.12,113143,0
+BWEN.US,D,20241023,000000,2.09,2.125,2.02,2.045,166477,0
+BWEN.US,D,20241024,000000,2.05,2.0898,2.03,2.05,145267,0
+BWEN.US,D,20241025,000000,2.07,2.08,2.02,2.03,117070,0
+BWEN.US,D,20241028,000000,2.02,2.06,2.015,2.02,104601,0
+BWEN.US,D,20241029,000000,2.02,2.02,1.95,2,234509,0
+BWEN.US,D,20241030,000000,2,2.03,1.88,1.92,357110,0
+BWEN.US,D,20241031,000000,1.92,1.939,1.8,1.82,424762,0
+BWEN.US,D,20241101,000000,1.88,1.9093,1.82,1.845,140777,0
+BWEN.US,D,20241104,000000,1.88,2.07,1.87,2.07,369650,0
+BWEN.US,D,20241105,000000,2.09,2.1,2.02,2.06,96479,0
+BWEN.US,D,20241106,000000,1.95,1.9872,1.815,1.825,419523,0
+BWEN.US,D,20241107,000000,1.88,1.8911,1.84,1.86,204649,0
+BWEN.US,D,20241108,000000,1.85,1.915,1.835,1.88,219114,0
+BWEN.US,D,20241111,000000,1.9,1.98,1.84,1.84,168170,0
+BWEN.US,D,20241112,000000,1.87,1.87,1.68,1.69,457858,0
+BWEN.US,D,20241113,000000,1.68,1.686504,1.52,1.63,502608,0
+BWEN.US,D,20241114,000000,1.66,1.6989,1.595,1.62,171343,0
+BWEN.US,D,20241115,000000,1.66,1.66,1.52,1.55,231840,0
+BWEN.US,D,20241118,000000,1.6,1.62,1.56,1.58,224649,0
+BWEN.US,D,20241119,000000,1.6,1.6,1.54,1.58,160332,0
+BWEN.US,D,20241120,000000,1.57,1.6,1.54,1.55,98850,0
+BWEN.US,D,20241121,000000,1.54,1.58,1.54,1.55,168108,0
+BWEN.US,D,20241122,000000,1.59,1.73,1.55,1.72,283820,0
+BWEN.US,D,20241125,000000,1.75,1.79,1.7,1.77,142925,0
+BWEN.US,D,20241126,000000,1.79,1.8373,1.7434,1.8,85542,0
+BWEN.US,D,20241127,000000,1.83,1.83,1.745,1.75,69946,0
+BWEN.US,D,20241129,000000,1.75,1.89,1.75,1.89,87818,0
+BWEN.US,D,20241202,000000,1.88,2.04,1.85,2.01,316200,0
+BWEN.US,D,20241203,000000,2,2.03,1.84,1.92,248601,0
+BWEN.US,D,20241204,000000,1.92,1.96,1.76,1.83,195662,0
+BWEN.US,D,20241205,000000,1.8,1.89,1.77,1.8,120666,0
+BWEN.US,D,20241206,000000,1.8,1.83,1.74,1.79,222185,0
+BWEN.US,D,20241209,000000,1.83,1.88,1.78,1.82,191237,0
+BWEN.US,D,20241210,000000,1.82,1.82,1.75,1.78,109983,0
+BWEN.US,D,20241211,000000,1.81,1.81,1.75,1.79,96682,0
+BWEN.US,D,20241212,000000,1.79,1.8,1.75,1.75,95988,0
+BWEN.US,D,20241213,000000,1.74,1.8,1.74,1.79,89249,0
+BWEN.US,D,20241216,000000,1.81,1.87,1.75,1.78,151523,0
+BWEN.US,D,20241217,000000,1.85,1.85,1.76,1.78,170716,0
+BWEN.US,D,20241218,000000,1.8,1.8,1.735,1.75,182559,0
+BWEN.US,D,20241219,000000,1.76,1.82,1.74,1.79,72467,0
+BWEN.US,D,20241220,000000,1.76,1.869,1.75,1.85,128212,0
+BWEN.US,D,20241223,000000,1.85,1.8709,1.76,1.77,75895,0
+BWEN.US,D,20241224,000000,1.78,1.8,1.71,1.78,54885,0
+BWEN.US,D,20241226,000000,1.75,1.94,1.75,1.89,156435,0
+BWEN.US,D,20241227,000000,1.88,1.93,1.88,1.92,70670,0
+BWEN.US,D,20241230,000000,1.9,2.12,1.9,2.01,396578,0
+BWEN.US,D,20241231,000000,2.02,2.07,1.88,1.88,129712,0
+BWEN.US,D,20250102,000000,1.89,2.07,1.89,2.05,239806,0
+BWEN.US,D,20250103,000000,2.05,2.3499,2.01,2.21,526363,0
+BWEN.US,D,20250106,000000,2.23,2.29,2.12,2.14,226257,0
+BWEN.US,D,20250107,000000,2.14,2.2,2,2.04,313077,0
+BWEN.US,D,20250108,000000,2.01,2.0248,1.89,1.92,161268,0
+BWEN.US,D,20250110,000000,1.93,1.965,1.85,1.86,146354,0
+BWEN.US,D,20250113,000000,1.85,1.87,1.8,1.84,78511,0
+BWEN.US,D,20250114,000000,1.84,1.8571,1.78,1.79,111844,0
+BWEN.US,D,20250115,000000,1.77,1.92,1.76,1.87,132001,0
+BWEN.US,D,20250116,000000,1.85,1.965,1.85,1.91,303109,0
+BWEN.US,D,20250117,000000,1.96,2.05,1.95,2.03,139870,0
+BWEN.US,D,20250121,000000,2.11,2.115,1.9804,2.08,233431,0
+BWEN.US,D,20250122,000000,2.05,2.07,1.77,1.79,427388,0
+BWEN.US,D,20250123,000000,1.79,1.86,1.77,1.85,119944,0
+BWEN.US,D,20250124,000000,1.85,1.85,1.77,1.81,140579,0
+BWEN.US,D,20250127,000000,1.81,1.83,1.78,1.81,91946,0
+BWEN.US,D,20250128,000000,1.8,1.8,1.68,1.72,223941,0
+BWEN.US,D,20250129,000000,1.72,1.74,1.62,1.66,123934,0
+BWEN.US,D,20250130,000000,1.66,1.765,1.62,1.74,132075,0
+BWEN.US,D,20250131,000000,1.77,1.77,1.66,1.69,129769,0
+BWEN.US,D,20250203,000000,1.66,1.7,1.6,1.69,80630,0
+BWEN.US,D,20250204,000000,1.69,1.74,1.6602,1.73,41035,0
+BWEN.US,D,20250205,000000,1.72,1.83,1.6901,1.78,89985,0
+BWEN.US,D,20250206,000000,1.78,1.79,1.739,1.78,52375,0
+BWEN.US,D,20250207,000000,1.81,1.81,1.73,1.76,59451,0
+BWEN.US,D,20250210,000000,1.74,1.74,1.69,1.71,57531,0
+BWEN.US,D,20250211,000000,1.74,1.75,1.67,1.71,71125,0
+BWEN.US,D,20250212,000000,1.69,1.76,1.66,1.67,186462,0
+BWEN.US,D,20250213,000000,1.68,1.74,1.675,1.74,42721,0
+BWEN.US,D,20250214,000000,1.74,1.75,1.71,1.73,43086,0
+BWEN.US,D,20250218,000000,1.71,1.7211,1.67,1.68,53456,0
+BWEN.US,D,20250219,000000,1.67,1.7,1.61,1.62,107841,0
+BWEN.US,D,20250220,000000,1.63,1.65,1.58,1.6,82893,0
+BWEN.US,D,20250221,000000,1.6,1.6341,1.55,1.56,74944,0
+BWEN.US,D,20250224,000000,1.56,1.58,1.54,1.555,135119,0
+BWEN.US,D,20250225,000000,1.55,1.5599,1.495,1.53,126398,0
+BWEN.US,D,20250226,000000,1.52,1.58,1.52,1.57,85471,0
+BWEN.US,D,20250227,000000,1.57,1.6,1.55,1.56,58815,0
+BWEN.US,D,20250228,000000,1.55,1.5901,1.5274,1.57,54349,0
+BWEN.US,D,20250303,000000,1.57,1.57,1.5,1.5,100067,0
+BWEN.US,D,20250304,000000,1.5,1.52,1.4622,1.5,91471,0
+BWEN.US,D,20250305,000000,1.55,1.64,1.52,1.56,175084,0
+BWEN.US,D,20250306,000000,1.59,1.64,1.55,1.56,94055,0
+BWEN.US,D,20250307,000000,1.54,1.55,1.52,1.53,80668,0
+BWEN.US,D,20250310,000000,1.52,1.56,1.48,1.5,162449,0
+BWEN.US,D,20250311,000000,1.51,1.52,1.46,1.51,109299,0
+BWEN.US,D,20250312,000000,1.52,1.5303,1.47,1.48,62833,0
+BWEN.US,D,20250313,000000,1.5,1.5,1.45,1.46,74839,0
+BWEN.US,D,20250314,000000,1.49,1.5,1.45,1.48,128776,0
+BWEN.US,D,20250317,000000,1.44,1.4753,1.41,1.44,186055,0
+BWEN.US,D,20250318,000000,1.44,1.4714,1.41,1.43,61721,0
+BWEN.US,D,20250319,000000,1.425,1.4798,1.42,1.46,56803,0
+BWEN.US,D,20250320,000000,1.47,1.485,1.43,1.43,41009,0
+BWEN.US,D,20250321,000000,1.43,1.46,1.4189,1.44,32282,0
+BWEN.US,D,20250324,000000,1.43,1.46,1.42,1.43,85089,0
+BWEN.US,D,20250325,000000,1.44,1.4604,1.41,1.43,188392,0
+BWEN.US,D,20250326,000000,1.43,1.4396,1.41,1.41,45066,0
+BWEN.US,D,20250327,000000,1.42,1.5156,1.42,1.5,151058,0
+BWEN.US,D,20250328,000000,1.5,1.55,1.47,1.48,124326,0
+BWEN.US,D,20250331,000000,1.48,1.48,1.4335,1.45,65152,0
+BWEN.US,D,20250401,000000,1.46,1.48,1.45,1.47,30859,0
+BWEN.US,D,20250402,000000,1.48,1.49,1.46,1.48,60767,0
+BWEN.US,D,20250403,000000,1.49,1.56,1.455,1.56,101771,0
+BWEN.US,D,20250404,000000,1.5,1.6,1.5,1.58,125338,0
+BWEN.US,D,20250407,000000,1.49,1.6257,1.49,1.6,164888,0
+BWEN.US,D,20250408,000000,1.61,1.61,1.53,1.54,53414,0
+BWEN.US,D,20250409,000000,1.55,1.678,1.545,1.61,138585,0
+BWEN.US,D,20250410,000000,1.6,1.6,1.51,1.56,104526,0
+BWEN.US,D,20250411,000000,1.56,1.57,1.53,1.53,81175,0
+BWEN.US,D,20250414,000000,1.57,1.57,1.51,1.52,42265,0
+BWEN.US,D,20250415,000000,1.54,1.58,1.52,1.57,46366,0
+BWEN.US,D,20250416,000000,1.57,1.655,1.54,1.65,132948,0
+BWEN.US,D,20250417,000000,1.64,1.69,1.62,1.68,106445,0
+BWEN.US,D,20250421,000000,1.67,1.72,1.645,1.66,85261,0
+BWEN.US,D,20250422,000000,1.68,1.71,1.6497,1.7,70933,0
+BWEN.US,D,20250423,000000,1.7,1.72,1.58,1.58,95665,0
+BWEN.US,D,20250424,000000,1.58,1.62,1.5,1.53,171154,0
+BWEN.US,D,20250425,000000,1.54,1.57,1.49,1.49,153799,0
+BWEN.US,D,20250428,000000,1.53,1.57,1.49,1.51,40355,0
+BWEN.US,D,20250429,000000,1.5012,1.53,1.5012,1.51,23550,0
+BWEN.US,D,20250430,000000,1.51,1.5684,1.49,1.56,73949,0
+BWEN.US,D,20250501,000000,1.54,1.5699,1.52,1.53,20798,0
+BWEN.US,D,20250502,000000,1.5401,1.5662,1.52,1.54,57172,0
+BWEN.US,D,20250505,000000,1.52,1.5701,1.52,1.54,49400,0
+BWEN.US,D,20250506,000000,1.54,1.5595,1.4963,1.5,29297,0
+BWEN.US,D,20250507,000000,1.5253,1.6099,1.485,1.58,97144,0
+BWEN.US,D,20250508,000000,1.6024,1.62,1.59,1.6,27433,0
+BWEN.US,D,20250509,000000,1.63,1.64,1.5801,1.62,34981,0
+BWEN.US,D,20250512,000000,1.64,1.64,1.61,1.61,69830,0
+BWEN.US,D,20250513,000000,1.55,1.8,1.45,1.65,632994,0
+BWEN.US,D,20250514,000000,1.68,1.81,1.66,1.66,226016,0
+BWEN.US,D,20250515,000000,1.68,1.9,1.68,1.89,458597,0
+BWEN.US,D,20250516,000000,1.88,2.02,1.88,1.88,264849,0
+BWEN.US,D,20250519,000000,1.87,1.875,1.78,1.83,51338,0
+BWEN.US,D,20250520,000000,1.81,1.85,1.77,1.78,55411,0
+BWEN.US,D,20250521,000000,1.74,1.8399,1.74,1.8,54319,0
+BWEN.US,D,20250522,000000,1.8,1.8356,1.74,1.75,66361,0
+BWEN.US,D,20250523,000000,1.73,1.7664,1.72,1.72,38453,0
+BWEN.US,D,20250527,000000,1.72,1.76,1.7,1.72,49312,0
+BWEN.US,D,20250528,000000,1.72,1.7599,1.7,1.7,37771,0
+BWEN.US,D,20250529,000000,1.69,1.75,1.635,1.67,92305,0
+BWEN.US,D,20250530,000000,1.6585,1.66,1.625,1.66,57861,0
+BWEN.US,D,20250602,000000,1.68,1.68,1.64,1.66,53052,0
+BWEN.US,D,20250603,000000,1.64,1.8,1.64,1.76,150812,0
+BWEN.US,D,20250604,000000,1.74,1.774,1.68,1.69,95506,0
+BWEN.US,D,20250605,000000,1.78,1.95,1.78,1.81,332182,0
+BWEN.US,D,20250606,000000,1.83,1.8797,1.81,1.83,89834,0
+BWEN.US,D,20250609,000000,1.89,1.9899,1.87,1.96,288402,0
+BWEN.US,D,20250610,000000,1.97,1.97,1.85,1.895,63783,0
+BWEN.US,D,20250611,000000,1.87,1.9193,1.87,1.88,51369,0
+BWEN.US,D,20250612,000000,1.88,1.905,1.83,1.89,80313,0
+BWEN.US,D,20250613,000000,1.89,1.89,1.77,1.77,54984,0
+BWEN.US,D,20250616,000000,1.81,1.89,1.78,1.87,80899,0
+BWEN.US,D,20250617,000000,1.85,1.8993,1.805,1.81,97590,0
+BWEN.US,D,20250618,000000,1.82,1.82,1.762,1.79,75815,0
+BWEN.US,D,20250620,000000,1.8,1.8396,1.7307,1.77,51461,0
+BWEN.US,D,20250623,000000,1.77,1.79,1.73,1.79,48275,0
+BWEN.US,D,20250624,000000,1.83,1.87,1.8,1.87,86782,0
+BWEN.US,D,20250625,000000,1.87,1.95,1.845,1.87,129135,0
+BWEN.US,D,20250626,000000,1.88,1.91,1.81,1.9,77647,0
+BWEN.US,D,20250627,000000,1.89,1.89,1.81,1.85,68001,0
+BWEN.US,D,20250630,000000,1.84,1.8799,1.8,1.81,51196,0
+BWEN.US,D,20250701,000000,1.81,1.82,1.79,1.8,54715,0
+BWEN.US,D,20250702,000000,1.8,1.87,1.7952,1.87,59467,0
+BWEN.US,D,20250703,000000,1.86,1.96,1.81,1.84,137136,0
+BWEN.US,D,20250707,000000,1.85,1.86,1.77,1.8,148152,0
+BWEN.US,D,20250708,000000,1.8,1.855,1.79,1.82,100954,0
+BWEN.US,D,20250709,000000,1.82,1.88,1.795,1.88,91008,0
+BWEN.US,D,20250710,000000,1.87,1.88,1.845,1.88,31048,0
+BWEN.US,D,20250711,000000,1.85,1.88,1.84,1.88,66300,0
+BWEN.US,D,20250714,000000,1.88,1.9,1.84,1.89,116419,0
+BWEN.US,D,20250715,000000,1.92,2.31,1.91,2.18,1094510,0
+BWEN.US,D,20250716,000000,2.21,2.58,2.165,2.58,847883,0
+BWEN.US,D,20250717,000000,2.75,2.81,2.35,2.51,744898,0
+BWEN.US,D,20250718,000000,2.54,2.59,2.42,2.55,333871,0
+BWEN.US,D,20250721,000000,2.59,2.7495,2.18,2.26,465085,0
+BWEN.US,D,20250722,000000,2.34,2.53,2.32,2.5,449420,0
+BWEN.US,D,20250723,000000,2.57,2.6,2.3194,2.47,408376,0
+BWEN.US,D,20250724,000000,2.48,2.59,2.43,2.53,168664,0
+BWEN.US,D,20250725,000000,2.58,2.8009,2.57,2.8,437833,0
+BWEN.US,D,20250728,000000,2.81,2.8293,2.68,2.8,425766,0
+BWEN.US,D,20250729,000000,2.81,3.03,2.757,2.87,648846,0
+BWEN.US,D,20250730,000000,2.95,2.9893,2.68,2.72,287300,0
+BWEN.US,D,20250731,000000,2.6,2.735,2.5,2.59,176389,0
+BWEN.US,D,20250801,000000,2.59,2.61,2.46,2.52,181204,0
+BWEN.US,D,20250804,000000,2.58,2.8197,2.55,2.78,288573,0
+BWEN.US,D,20250805,000000,2.77,2.85,2.65,2.72,305582,0
+BWEN.US,D,20250806,000000,2.73,2.76,2.6201,2.68,81906,0
+BWEN.US,D,20250807,000000,2.69,2.74,2.535,2.61,103749,0
+BWEN.US,D,20250808,000000,2.6,2.67,2.34,2.38,244841,0
+BWEN.US,D,20250811,000000,2.37,2.54,2.37,2.49,459960,0
+BWEN.US,D,20250812,000000,2.15,2.2,1.91,2.13,688165,0
+BWEN.US,D,20250813,000000,2.18,2.47,2.16,2.32,432215,0
+BWEN.US,D,20250814,000000,2.33,2.33,2.197,2.31,118926,0
+BWEN.US,D,20250815,000000,2.3,2.38,2.14,2.28,195283,0
+BWEN.US,D,20250818,000000,2.25,2.28,2.21,2.21,90724,0
+BWEN.US,D,20250819,000000,2.19,2.35,2.15,2.21,236677,0
+BWEN.US,D,20250820,000000,2.2,2.29,2.07,2.13,197853,0
+BWEN.US,D,20250821,000000,2.1,2.17,2.06,2.13,58732,0
+BWEN.US,D,20250822,000000,2.14,2.29,2.09,2.21,109429,0
+BWEN.US,D,20250825,000000,2.17,2.3,2.14,2.21,131119,0
+BWEN.US,D,20250826,000000,2.21,2.29,2.195,2.21,66651,0
+BWEN.US,D,20250827,000000,2.22,2.2399,2.1301,2.16,54517,0
+BWEN.US,D,20250828,000000,2.21,2.21,2.06,2.12,118351,0
+BWEN.US,D,20250829,000000,2.1,2.135,2.04,2.1,86552,0
+BWEN.US,D,20250902,000000,2.06,2.11,2.04,2.05,58206,0
+BWEN.US,D,20250903,000000,2.05,2.0984,2.02,2.04,60793,0
+BWEN.US,D,20250904,000000,2.05,2.078,1.985,2.005,147660,0
+BWEN.US,D,20250905,000000,1.98,2.09,1.95,2.05,116655,0
+BWEN.US,D,20250908,000000,2,2.0436,1.96,1.97,72026,0
+BWEN.US,D,20250909,000000,1.96,2.12,1.955,2.12,115486,0
+BWEN.US,D,20250910,000000,2.09,2.2413,2.09,2.17,1038204,0
+BWEN.US,D,20250911,000000,2.25,2.37,2.11,2.29,395514,0
+BWEN.US,D,20250912,000000,2.31,2.31,2.17,2.24,101490,0
+BWEN.US,D,20250915,000000,2.23,2.23,2.12,2.13,111515,0
+BWEN.US,D,20250916,000000,2.14,2.23,2.12,2.2,127650,0
+BWEN.US,D,20250917,000000,2.18,2.2492,2.13,2.13,102436,0
+BWEN.US,D,20250918,000000,2.17,2.215,2.12,2.12,151729,0
+BWEN.US,D,20250919,000000,2.12,2.1899,2.08,2.09,180912,0
+BWEN.US,D,20250922,000000,2.09,2.18,2.04,2.15,151978,0
+BWEN.US,D,20250923,000000,2.15,2.1795,2.02,2.02,195587,0
+BWEN.US,D,20250924,000000,2.05,2.0929,1.98,2.07,80310,0
+BWEN.US,D,20250925,000000,2.02,2.06,1.98,1.99,127959,0
+BWEN.US,D,20250926,000000,2,2.0654,1.99,2.045,65152,0
+BWEN.US,D,20250929,000000,2.05,2.1556,2.05,2.13,113901,0
+BWEN.US,D,20250930,000000,2.12,2.14,2.06,2.1,70893,0
+BWEN.US,D,20251001,000000,2.07,2.1457,2.06,2.08,58954,0
+BWEN.US,D,20251002,000000,2.1,2.1526,2.06,2.12,131747,0
+BWEN.US,D,20251003,000000,2.11,2.19,2.11,2.13,153779,0
+BWEN.US,D,20251006,000000,2.16,2.24,2.14,2.22,199875,0
+BWEN.US,D,20251007,000000,2.21,2.2394,2.14,2.17,102081,0
+BWEN.US,D,20251008,000000,2.18,2.19,2.12,2.15,1274940,0
+BWEN.US,D,20251009,000000,2.19,2.32,1.88,2.22,1032860,0
+BWEN.US,D,20251010,000000,2.21,2.32,2.09,2.13,301576,0
+BWEN.US,D,20251013,000000,2.17,2.25,2.1107,2.21,161874,0
+BWEN.US,D,20251014,000000,2.21,2.33,2.13,2.29,350094,0
+BWEN.US,D,20251015,000000,2.28,2.68,2.28,2.63,821906,0
+BWEN.US,D,20251016,000000,2.7,2.76,2.38,2.4,516480,0
+BWEN.US,D,20251017,000000,2.38,2.54,2.32,2.36,183774,0
+BWEN.US,D,20251020,000000,2.44,2.44,2.3,2.37,146502,0
+BWEN.US,D,20251021,000000,2.36,2.425,2.32,2.39,90582,0
+BWEN.US,D,20251022,000000,2.38,2.423,2.201,2.26,104704,0
+BWEN.US,D,20251023,000000,2.26,2.46,2.26,2.29,163593,0
+BWEN.US,D,20251024,000000,2.35,2.425,2.3,2.39,88861,0
+BWEN.US,D,20251027,000000,2.39,2.41,2.254,2.3,122842,0
+BWEN.US,D,20251028,000000,2.28,2.28,2.166,2.19,93527,0
+BWEN.US,D,20251029,000000,2.2,2.3907,2.2,2.29,164912,0
+BWEN.US,D,20251030,000000,2.27,2.3,2.22,2.26,80399,0
+BWEN.US,D,20251031,000000,2.26,2.37,2.18,2.34,77202,0
+BWEN.US,D,20251103,000000,2.34,2.34,2.2,2.29,63455,0
+BWEN.US,D,20251104,000000,2.22,2.25,2.07,2.11,127743,0
+BWEN.US,D,20251105,000000,2.13,2.1725,2.05,2.15,240927,0
+BWEN.US,D,20251106,000000,2.14,2.14,2.0402,2.06,113898,0
+BWEN.US,D,20251107,000000,2.04,2.07,1.952,2,298486,0
+BWEN.US,D,20251110,000000,2.05,2.112,2,2.11,107076,0
+BWEN.US,D,20251111,000000,2.1,2.12,1.98,2.05,80263,0
+BWEN.US,D,20251112,000000,2.07,2.2293,2.07,2.19,227061,0
+BWEN.US,D,20251113,000000,2.4,2.75,2.31,2.6,1890697,0
+BWEN.US,D,20251114,000000,2.57,2.67,2.43,2.56,341377,0
+BWEN.US,D,20251117,000000,2.59,2.98,2.54,2.82,713841,0
+BWEN.US,D,20251118,000000,2.82,2.9,2.55,2.55,552589,0
+BWEN.US,D,20251119,000000,2.6,2.86,2.5688,2.84,366764,0
+BWEN.US,D,20251120,000000,2.855,2.87,2.54,2.55,370009,0
+BWEN.US,D,20251121,000000,2.55,2.615,2.4501,2.56,159296,0
+BWEN.US,D,20251124,000000,2.57,2.6204,2.46,2.52,207664,0
+BWEN.US,D,20251125,000000,2.53,2.88,2.5,2.82,334536,0
+BWEN.US,D,20251126,000000,2.8,3.2394,2.785,3.07,899264,0
+BWEN.US,D,20251128,000000,3.11,3.28,2.97,3.03,286081,0
+BWEN.US,D,20251201,000000,3,3.0525,2.92,2.95,265217,0
+BWEN.US,D,20251202,000000,3,3.1,2.95,3.05,194193,0
+BWEN.US,D,20251203,000000,3.1,3.24,2.99,3.16,200753,0
+BWEN.US,D,20251204,000000,3.13,3.2699,3.1101,3.23,133156,0
+BWEN.US,D,20251205,000000,3.23,3.2489,3.03,3.1,110866,0
+BWEN.US,D,20251208,000000,3.1,3.15,3.03,3.06,116428,0
+BWEN.US,D,20251209,000000,3.06,3.415,3.06,3.33,359447,0
+BWEN.US,D,20251210,000000,3.35,3.57,3.22,3.55,395020,0
+BWEN.US,D,20251211,000000,3.55,3.5851,3.37,3.48,264331,0
+BWEN.US,D,20251212,000000,3.49,3.5565,3.24,3.26,246439,0
+BWEN.US,D,20251215,000000,3.29,3.52,3.08,3.46,447863,0
+BWEN.US,D,20251216,000000,3.44,3.49,3.21,3.21,136278,0
+BWEN.US,D,20251217,000000,3.19,3.2,2.9,2.9,445169,0
+BWEN.US,D,20251218,000000,2.98,3.1,2.9,2.9,330055,0
+BWEN.US,D,20251219,000000,2.9,3.1,2.9,2.97,130638,0
+BWEN.US,D,20251222,000000,3,3.23,2.97,3.15,308112,0
+BWEN.US,D,20251223,000000,3.2,3.21,3.0619,3.12,69527,0
+BWEN.US,D,20251224,000000,3.06,3.19,3.05,3.15,95694,0
+BWEN.US,D,20251226,000000,3.15,3.15,3.069,3.11,66370,0
+BWEN.US,D,20251229,000000,3.11,3.11,2.98,3,84119,0
+BWEN.US,D,20251230,000000,3.01,3.025,2.87,2.87,83204,0
+BWEN.US,D,20251231,000000,2.87,2.925,2.8,2.83,176768,0
+BWEN.US,D,20260102,000000,2.81,2.96,2.79,2.88,220890,0
+BWEN.US,D,20260105,000000,2.92,3.25,2.85,3.2,307070,0
+BWEN.US,D,20260106,000000,3.22,3.47,3.21,3.33,266420,0
+BWEN.US,D,20260107,000000,3.33,3.85,3.3,3.66,711655,0
+BWEN.US,D,20260108,000000,3.65,3.82,3.62,3.75,352317,0
+BWEN.US,D,20260109,000000,3.79,3.79,3.56,3.67,216162,0
+BWEN.US,D,20260112,000000,3.61,3.96,3.61,3.935,358536,0
+BWEN.US,D,20260113,000000,3.98,4.15,3.86,4,684529,0
+BWEN.US,D,20260114,000000,3.95,3.99,3.47,3.6,319345,0
+BWEN.US,D,20260115,000000,3.6,3.68,3.32,3.45,350815,0
+BWEN.US,D,20260116,000000,3.44,3.635,3.35,3.57,150322,0
+BWEN.US,D,20260120,000000,3.52,3.7,3.4,3.68,292241,0
+BWEN.US,D,20260121,000000,3.68,3.72,3.31,3.46,208854,0
+BWEN.US,D,20260122,000000,3.47,3.5,3.33,3.35,141414,0
+BWEN.US,D,20260123,000000,3.35,3.3901,3.21,3.23,126859,0
+BWEN.US,D,20260126,000000,3.24,3.4,3.2,3.36,167052,0
+BWEN.US,D,20260127,000000,3.39,3.39,3.2,3.24,225319,0
+BWEN.US,D,20260128,000000,3.25,3.31,3.12,3.19,116564,0
+BWEN.US,D,20260129,000000,3.17,3.1936,2.94,3.12,234103,0
+BWEN.US,D,20260130,000000,3.1,3.12,2.955,3,163504,0
+BWEN.US,D,20260202,000000,3,3.14,2.9101,3,233013,0
+BWEN.US,D,20260203,000000,3.01,3.28,3.01,3.19,199356,0
+BWEN.US,D,20260204,000000,3.2,3.35,3.03,3.26,213411,0
+BWEN.US,D,20260205,000000,2.69,2.72,2.16,2.18,1410705,0
+BWEN.US,D,20260206,000000,2.18,2.28,2.1,2.2,686757,0
+BWEN.US,D,20260209,000000,2.24,2.5,2.24,2.4,441213,0
+BWEN.US,D,20260210,000000,2.44,2.46,2.3,2.38,184245,0
+BWEN.US,D,20260211,000000,2.38,2.46,2.37,2.44,125871,0
+BWEN.US,D,20260212,000000,2.45,2.52,2.33,2.37,124932,0
+BWEN.US,D,20260213,000000,2.38,2.4374,2.34,2.41,189533,0
+BWEN.US,D,20260217,000000,2.42,2.49,2.29,2.43,187363,0
+BWEN.US,D,20260218,000000,2.43,2.4861,2.35,2.41,68087,0
diff --git a/daily/us/nasdaq stocks/1/byfc.us.txt b/daily/us/nasdaq stocks/1/byfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..797c894b94bc5892a0737d29eb6a5c840504f639
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/byfc.us.txt	
@@ -0,0 +1,4093 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BYFC.US,D,20050225,000000,83.116,83.116,79.1098,81.0776,199.26708134857,0
+BYFC.US,D,20050303,000000,79.6727,82.4832,79.3908,81.2896,825.53505130121,0
+BYFC.US,D,20050304,000000,79.1098,79.1098,79.0406,79.0406,74.013487358039,0
+BYFC.US,D,20050309,000000,79.3908,79.3908,79.3908,79.3908,14.233362953469,0
+BYFC.US,D,20050310,000000,80.796,83.9576,79.4605,82.2008,327.36734792979,0
+BYFC.US,D,20050311,000000,79.4605,80.6552,79.4605,80.6552,71.166814767345,0
+BYFC.US,D,20050314,000000,80.3744,80.3744,80.3744,80.3744,14.233362953469,0
+BYFC.US,D,20050324,000000,77.6321,77.6321,77.6321,77.6321,28.893726795542,0
+BYFC.US,D,20050329,000000,80.4448,80.4448,80.4448,80.4448,14.233362953469,0
+BYFC.US,D,20050406,000000,80.4448,83.3384,80.4448,83.3384,94.096824640958,0
+BYFC.US,D,20050411,000000,84.3256,84.3256,81.2192,81.8568,42.513625590794,0
+BYFC.US,D,20050412,000000,83.1976,83.1976,75.8588,82.8432,254.79832937416,0
+BYFC.US,D,20050413,000000,82.9136,82.9136,82.8432,82.8432,113.36966824212,0
+BYFC.US,D,20050422,000000,81.2192,81.3616,76.2112,81.3616,155.88329383291,0
+BYFC.US,D,20050428,000000,78.0471,78.0471,78.0471,78.0471,38.970823458228,0
+BYFC.US,D,20050502,000000,81.08,81.08,81.08,81.08,28.342417060529,0
+BYFC.US,D,20050506,000000,77.6229,77.6229,77.6229,77.6229,283.4241706053,0
+BYFC.US,D,20050512,000000,75.8588,75.8588,75.8588,75.8588,56.684834121059,0
+BYFC.US,D,20050519,000000,74.0935,74.0935,72.3295,74.0935,99.198459711853,0
+BYFC.US,D,20050520,000000,72.3295,73.2461,72.3295,73.2461,74.823981039798,0
+BYFC.US,D,20050523,000000,74.1638,74.1638,74.1638,74.1638,70.856042651324,0
+BYFC.US,D,20050524,000000,73.6003,74.0232,73.6003,73.741,1488.1186077631,0
+BYFC.US,D,20050525,000000,77.4797,77.4797,72.3295,74.4471,3075.5773873234,0
+BYFC.US,D,20050527,000000,72.3295,72.3295,72.3295,72.3295,37.837126775807,0
+BYFC.US,D,20050531,000000,77.5529,78.4683,77.5529,77.6229,3679.6960069685,0
+BYFC.US,D,20050601,000000,81.08,81.08,79.0344,79.0344,381.20550946412,0
+BYFC.US,D,20050602,000000,75.5759,79.0344,75.5759,79.0344,141.71208530265,0
+BYFC.US,D,20050607,000000,77.2706,77.2706,77.2706,77.2706,155.88329383291,0
+BYFC.US,D,20050609,000000,74.7991,74.7991,74.7991,74.7991,42.513625590794,0
+BYFC.US,D,20050613,000000,74.7991,75.1517,74.7991,75.1517,141.71208530265,0
+BYFC.US,D,20050616,000000,76.5623,78.3282,76.5623,78.3282,42.513625590794,0
+BYFC.US,D,20050627,000000,72.3295,76.9164,72.3295,76.9164,155.88329383291,0
+BYFC.US,D,20050701,000000,73.3721,73.3721,73.3721,73.3721,112.84962389585,0
+BYFC.US,D,20050707,000000,77.9794,83.2952,77.9794,81.5232,1100.1427709547,0
+BYFC.US,D,20050712,000000,79.043,79.043,79.043,79.043,33.854887168756,0
+BYFC.US,D,20050714,000000,83.2952,84.9968,77.9794,81.5232,98.74342090887,0
+BYFC.US,D,20050718,000000,85.068,85.068,85.068,85.068,14.106202986981,0
+BYFC.US,D,20050719,000000,80.4592,84.7136,80.4592,84.7136,239.80545077869,0
+BYFC.US,D,20050721,000000,79.7535,87.9048,79.7535,86.8432,394.97368363548,0
+BYFC.US,D,20050727,000000,81.1712,86.8432,81.1712,86.8432,84.637217921889,0
+BYFC.US,D,20050728,000000,79.4685,86.8432,79.4685,86.8432,43.447105199903,0
+BYFC.US,D,20050802,000000,77.9794,86.8432,77.9794,86.8432,225.6992477917,0
+BYFC.US,D,20050805,000000,81.5232,86.1328,81.5232,86.1328,42.318608960944,0
+BYFC.US,D,20050808,000000,79.8233,86.1328,79.8233,86.1328,112.84962389585,0
+BYFC.US,D,20050810,000000,83.2952,86.1328,81.5232,86.1328,268.01785675265,0
+BYFC.US,D,20050812,000000,78.0518,78.0518,78.0518,78.0518,14.106202986981,0
+BYFC.US,D,20050818,000000,76.2779,77.9094,74.5067,77.9094,126.95582688283,0
+BYFC.US,D,20050822,000000,74.4351,86.1328,74.4351,81.384,160.10540390224,0
+BYFC.US,D,20050823,000000,86.0616,86.0616,86.0616,86.0616,14.106202986981,0
+BYFC.US,D,20050825,000000,83.2952,85.9904,83.2952,85.9904,42.318608960944,0
+BYFC.US,D,20050829,000000,82.872,86.0616,82.872,86.0616,98.74342090887,0
+BYFC.US,D,20050831,000000,84.2184,85.068,84.2184,85.068,28.212405973963,0
+BYFC.US,D,20050901,000000,85.068,85.068,85.068,85.068,14.106202986981,0
+BYFC.US,D,20050902,000000,84.2184,84.2184,84.2184,84.2184,91.69031941538,0
+BYFC.US,D,20050906,000000,84.2184,84.2184,84.2184,84.2184,84.637217921889,0
+BYFC.US,D,20050907,000000,84.2184,84.2184,84.2184,84.2184,14.106202986981,0
+BYFC.US,D,20050909,000000,81.5232,85.068,77.2721,84.9968,7232.1092093955,0
+BYFC.US,D,20050913,000000,82.2344,84.9968,82.2344,84.9968,28.212405973963,0
+BYFC.US,D,20050914,000000,83.2952,85.068,83.2952,85.068,366.76127766152,0
+BYFC.US,D,20050915,000000,81.5232,85.068,81.5232,85.068,437.29229259643,0
+BYFC.US,D,20050919,000000,85.068,85.068,85.068,85.068,536.0357135053,0
+BYFC.US,D,20050922,000000,83.2952,84.7136,82.4448,84.7136,1875.4196871192,0
+BYFC.US,D,20050923,000000,83.0144,83.5816,82.2344,82.9432,2355.7358988259,0
+BYFC.US,D,20050926,000000,83.2952,83.2952,81.5232,81.808,136.54804491398,0
+BYFC.US,D,20051003,000000,80.8152,80.8152,80.8152,80.8152,28.212405973963,0
+BYFC.US,D,20051006,000000,80.4592,80.4592,77.9794,77.9794,42.318608960944,0
+BYFC.US,D,20051007,000000,78.3366,78.3366,76.5554,78.3366,56.168335532534,0
+BYFC.US,D,20051018,000000,75.4863,76.7697,72.6385,76.7697,320.58077505194,0
+BYFC.US,D,20051020,000000,74.0631,78.2636,74.0631,78.2636,42.1262516494,0
+BYFC.US,D,20051025,000000,74.7753,77.9094,74.7753,77.9094,98.294587181934,0
+BYFC.US,D,20051026,000000,78.3366,78.3366,78.2636,78.2636,31.173426220556,0
+BYFC.US,D,20051101,000000,78.3366,81.8968,78.3366,79.9735,870.60920075428,0
+BYFC.US,D,20051102,000000,78.6922,78.6922,78.3366,78.6209,1656.9658982098,0
+BYFC.US,D,20051103,000000,78.6922,80.1184,78.3366,78.3366,5028.7510802278,0
+BYFC.US,D,20051104,000000,79.4042,79.4042,78.3366,79.4042,154.46292271447,0
+BYFC.US,D,20051107,000000,77.9794,81.1856,77.9794,80.828,476.02664363822,0
+BYFC.US,D,20051108,000000,80.7576,80.828,79.4042,79.4042,561.68335532534,0
+BYFC.US,D,20051109,000000,79.4042,79.4042,78.3366,78.3366,280.84167766267,0
+BYFC.US,D,20051110,000000,76.5554,78.3366,76.5554,78.3366,744.23044580607,0
+BYFC.US,D,20051111,000000,76.5554,78.3366,74.7753,78.3366,154.46292271447,0
+BYFC.US,D,20051114,000000,79.4042,79.4042,79.4042,79.4042,14.042083883133,0
+BYFC.US,D,20051115,000000,75.0602,77.625,73.7785,77.625,238.71542601327,0
+BYFC.US,D,20051122,000000,76.5554,76.5554,76.5554,76.5554,14.042083883133,0
+BYFC.US,D,20051123,000000,76.5554,76.5554,76.5554,76.5554,28.084167766267,0
+BYFC.US,D,20051128,000000,75.7728,76.4855,75.7728,76.4855,28.084167766267,0
+BYFC.US,D,20051130,000000,76.5554,76.5554,74.7753,76.5554,70.210419415667,0
+BYFC.US,D,20051201,000000,76.5554,76.5554,76.5554,76.5554,42.1262516494,0
+BYFC.US,D,20051202,000000,74.9182,77.2682,74.9182,77.2682,138.31452624886,0
+BYFC.US,D,20051205,000000,77.2682,77.2682,77.2682,77.2682,42.1262516494,0
+BYFC.US,D,20051207,000000,77.2682,77.2682,75.7018,76.8403,42.1262516494,0
+BYFC.US,D,20051209,000000,77.2682,77.2682,77.2682,77.2682,14.042083883133,0
+BYFC.US,D,20051212,000000,74.8459,77.2682,74.7753,76.9111,282.24588605098,0
+BYFC.US,D,20051213,000000,77.625,77.625,75.2017,75.2017,28.084167766267,0
+BYFC.US,D,20051214,000000,77.4805,77.4805,74.8459,74.8459,28.084167766267,0
+BYFC.US,D,20051216,000000,74.8459,74.8459,74.7753,74.7753,294.8837615458,0
+BYFC.US,D,20051219,000000,77.5536,77.625,77.0528,77.0528,645.93585862414,0
+BYFC.US,D,20051221,000000,77.625,77.625,75.1322,77.4105,238.71542601327,0
+BYFC.US,D,20051222,000000,77.4105,77.4105,76.9111,77.4105,233.09859246002,0
+BYFC.US,D,20051227,000000,77.625,77.625,77.625,77.625,26.539538539122,0
+BYFC.US,D,20051228,000000,77.625,77.625,76.9111,77.1251,631.89377474101,0
+BYFC.US,D,20051229,000000,77.2682,77.625,77.2682,77.625,1267.5789121305,0
+BYFC.US,D,20051230,000000,77.9794,78.0518,77.9794,77.9794,206.83989559856,0
+BYFC.US,D,20060103,000000,74.8459,78.3366,74.8459,78.3366,105.3156291235,0
+BYFC.US,D,20060110,000000,78.3366,79.4802,78.3366,78.8358,584.57067552834,0
+BYFC.US,D,20060111,000000,78.8358,80.1264,78.8358,80.1264,55.913024919018,0
+BYFC.US,D,20060112,000000,80.2664,80.2664,80.2664,80.2664,33.268249826816,0
+BYFC.US,D,20060113,000000,80.4112,80.4824,80.4112,80.4824,27.956512459509,0
+BYFC.US,D,20060117,000000,79.8382,80.8392,79.8382,80.8392,248.11404807814,0
+BYFC.US,D,20060118,000000,81.1992,81.912,79.409,79.409,727.56823675873,0
+BYFC.US,D,20060119,000000,79.0517,79.1937,78.9802,78.9802,1768.249413064,0
+BYFC.US,D,20060124,000000,78.6938,78.6938,78.3366,78.6225,167.73907475706,0
+BYFC.US,D,20060127,000000,78.2636,78.2636,78.2636,78.2636,55.913024919018,0
+BYFC.US,D,20060130,000000,78.3366,78.3366,75.0444,75.0444,153.7608185273,0
+BYFC.US,D,20060131,000000,78.6225,78.6225,78.6225,78.6225,13.978256229755,0
+BYFC.US,D,20060206,000000,78.4076,78.4076,78.4076,78.4076,27.956512459509,0
+BYFC.US,D,20060207,000000,78.551,78.551,78.551,78.551,55.913024919018,0
+BYFC.US,D,20060208,000000,78.6225,78.6938,78.6225,78.6938,35.644553385874,0
+BYFC.US,D,20060209,000000,78.551,78.551,78.551,78.551,83.869537378528,0
+BYFC.US,D,20060210,000000,78.6938,78.6938,78.6938,78.6938,335.47814951411,0
+BYFC.US,D,20060213,000000,79.2657,79.2657,79.2657,79.2657,41.934768689264,0
+BYFC.US,D,20060215,000000,78.551,78.551,78.551,78.551,41.934768689264,0
+BYFC.US,D,20060217,000000,79.767,79.767,77.2636,79.767,143.83625660417,0
+BYFC.US,D,20060221,000000,79.0517,79.0517,76.5477,76.5477,208.55558294794,0
+BYFC.US,D,20060222,000000,77.6214,82.1992,75.1171,75.1171,84.428667627718,0
+BYFC.US,D,20060223,000000,76.905,78.9802,76.905,78.9802,152.64255802892,0
+BYFC.US,D,20060224,000000,78.6938,78.6938,78.6938,78.6938,185.77102529344,0
+BYFC.US,D,20060227,000000,78.7645,78.7645,78.7645,78.7645,97.847793608282,0
+BYFC.US,D,20060228,000000,75.9748,79.1937,75.9748,79.1937,139.78256229755,0
+BYFC.US,D,20060302,000000,79.1937,79.1937,79.1937,79.1937,19.569558721656,0
+BYFC.US,D,20060303,000000,79.0517,82.2704,79.0517,82.2704,148.72864628459,0
+BYFC.US,D,20060306,000000,79.0517,79.0517,79.0517,79.0517,13.978256229755,0
+BYFC.US,D,20060309,000000,79.0517,79.409,79.0517,79.409,70.170846273368,0
+BYFC.US,D,20060314,000000,76.5477,79.6236,76.5477,78.551,396.84269436273,0
+BYFC.US,D,20060317,000000,79.409,80.1264,79.409,80.1264,109.17018115438,0
+BYFC.US,D,20060320,000000,80.1264,80.1264,79.767,79.767,220.15753561864,0
+BYFC.US,D,20060321,000000,78.7645,78.7645,77.9779,78.6938,433.32594312239,0
+BYFC.US,D,20060322,000000,79.2657,79.2657,79.2657,79.2657,86.665188624479,0
+BYFC.US,D,20060323,000000,75.1171,79.3378,75.1171,77.9779,132.79343418267,0
+BYFC.US,D,20060327,000000,77.9779,77.9779,77.9779,77.9779,27.956512459509,0
+BYFC.US,D,20060404,000000,77.9779,77.9779,76.8996,77.6198,1049.2649798305,0
+BYFC.US,D,20060405,000000,78.697,78.697,77.6198,77.6198,8195.4259795804,0
+BYFC.US,D,20060406,000000,79.3448,79.3448,77.2597,78.1211,41.742407366284,0
+BYFC.US,D,20060410,000000,76.8996,76.8996,76.8996,76.8996,422.98972797835,0
+BYFC.US,D,20060411,000000,77.6198,77.6198,77.6198,77.6198,139.14135788761,0
+BYFC.US,D,20060413,000000,76.9727,76.9727,76.9727,76.9727,83.484814732568,0
+BYFC.US,D,20060417,000000,77.0435,77.0435,77.0435,77.0435,111.31308631009,0
+BYFC.US,D,20060418,000000,76.8996,77.0435,76.8996,77.0435,69.570678943807,0
+BYFC.US,D,20060419,000000,78.697,79.7012,78.697,78.7676,236.95773248261,0
+BYFC.US,D,20060420,000000,78.697,78.7676,78.697,78.7676,211.77314670495,0
+BYFC.US,D,20060424,000000,79.0571,79.0571,79.0571,79.0571,132.18428999323,0
+BYFC.US,D,20060425,000000,78.9119,78.9119,78.9119,78.9119,97.39895052133,0
+BYFC.US,D,20060426,000000,77.2597,77.2597,76.7568,76.829,542.65129576169,0
+BYFC.US,D,20060428,000000,75.4621,76.5417,75.4621,76.5417,6984.8961659582,0
+BYFC.US,D,20060501,000000,76.5417,76.5417,76.5417,76.5417,13.914135788761,0
+BYFC.US,D,20060502,000000,76.183,76.183,76.183,76.183,27.828271577523,0
+BYFC.US,D,20060505,000000,78.697,78.697,77.9779,77.9779,2860.8854595272,0
+BYFC.US,D,20060508,000000,72.0132,77.5474,72.0132,77.5474,83.206532016793,0
+BYFC.US,D,20060509,000000,77.6198,77.6198,75.4621,75.4621,84.041380164119,0
+BYFC.US,D,20060510,000000,77.1158,77.1158,76.183,76.183,153.05549367637,0
+BYFC.US,D,20060512,000000,76.183,78.0503,76.183,76.183,208.9903195472,0
+BYFC.US,D,20060515,000000,76.183,76.183,76.183,76.183,153.05549367637,0
+BYFC.US,D,20060517,000000,76.183,76.183,76.183,76.183,139.14135788761,0
+BYFC.US,D,20060519,000000,76.1093,76.1093,76.1093,76.1093,139.14135788761,0
+BYFC.US,D,20060524,000000,73.6649,73.6649,73.6649,73.6649,3647.7298383817,0
+BYFC.US,D,20060525,000000,74.0254,75.8218,74.0254,75.8218,277.4478676279,0
+BYFC.US,D,20060526,000000,74.8162,74.8162,74.8162,74.8162,13.914135788761,0
+BYFC.US,D,20060602,000000,77.2597,77.2597,77.1859,77.2597,960.07536942453,0
+BYFC.US,D,20060606,000000,76.183,77.2597,76.183,76.3981,627.38838271525,0
+BYFC.US,D,20060607,000000,76.183,76.5417,76.183,76.5417,263.81201455492,0
+BYFC.US,D,20060609,000000,76.5417,76.5417,76.4688,76.5417,4206.6606730162,0
+BYFC.US,D,20060613,000000,76.183,76.183,76.183,76.183,41.742407366284,0
+BYFC.US,D,20060619,000000,74.7439,74.7439,74.7439,74.7439,180.8837652539,0
+BYFC.US,D,20060620,000000,75.4621,76.5417,75.4621,76.5417,686.94088389115,0
+BYFC.US,D,20060621,000000,76.8996,76.8996,76.8996,76.8996,180.8837652539,0
+BYFC.US,D,20060622,000000,76.8996,76.8996,76.8996,76.8996,208.71203683142,0
+BYFC.US,D,20060623,000000,77.2597,77.2597,77.2597,77.2597,446.92204153501,0
+BYFC.US,D,20060626,000000,77.6198,77.6198,77.6198,77.6198,612.2219747055,0
+BYFC.US,D,20060627,000000,77.2597,77.2597,77.2597,77.2597,194.79790104266,0
+BYFC.US,D,20060630,000000,77.9818,77.9818,76.8267,76.8267,747.86861941548,0
+BYFC.US,D,20060705,000000,75.165,75.4553,75.165,75.4553,83.235007457167,0
+BYFC.US,D,20060707,000000,75.165,75.9591,75.0932,75.9591,620.45396573729,0
+BYFC.US,D,20060710,000000,75.4553,75.4553,75.4553,75.4553,692.47094390322,0
+BYFC.US,D,20060717,000000,76.5379,76.9712,75.815,75.9591,207.74128317097,0
+BYFC.US,D,20060718,000000,75.9591,75.9591,75.0932,75.0932,41.548256634193,0
+BYFC.US,D,20060719,000000,75.6717,76.8982,75.0932,75.7426,263.13895868322,0
+BYFC.US,D,20060725,000000,76.5379,76.5379,76.5379,76.5379,27.698837756129,0
+BYFC.US,D,20060726,000000,75.815,75.815,75.0932,75.815,107.88697306012,0
+BYFC.US,D,20060727,000000,76.1039,76.1778,76.1039,76.1778,55.397675512258,0
+BYFC.US,D,20060802,000000,75.0932,75.0932,75.0932,75.0932,138.49418878064,0
+BYFC.US,D,20060803,000000,76.1778,76.1778,76.1778,76.1778,138.49418878064,0
+BYFC.US,D,20060807,000000,75.2385,75.2385,75.0932,75.0932,958.24129217328,0
+BYFC.US,D,20060809,000000,75.0932,75.0932,75.0932,75.0932,708.25928142421,0
+BYFC.US,D,20060814,000000,75.815,75.815,75.815,75.815,13.849418878064,0
+BYFC.US,D,20060816,000000,75.815,76.1778,75.815,75.815,1371.2309631172,0
+BYFC.US,D,20060821,000000,75.815,75.815,75.815,75.815,27.698837756129,0
+BYFC.US,D,20060822,000000,75.5269,75.5269,75.5269,75.5269,31.853663419548,0
+BYFC.US,D,20060823,000000,75.815,75.815,75.815,75.815,830.96513268387,0
+BYFC.US,D,20060824,000000,75.815,77.9818,75.3824,77.9818,351.77523950284,0
+BYFC.US,D,20060825,000000,77.8382,77.8382,77.8382,77.8382,432.10186899561,0
+BYFC.US,D,20060911,000000,77.2597,77.2597,77.2597,77.2597,419.63739200535,0
+BYFC.US,D,20060913,000000,77.2597,77.2597,77.2597,77.2597,138.49418878064,0
+BYFC.US,D,20060914,000000,75.815,75.815,75.815,75.815,17.727256163922,0
+BYFC.US,D,20060918,000000,77.6214,77.6214,77.1859,77.6214,775.56745717161,0
+BYFC.US,D,20060919,000000,78.704,78.704,78.704,78.704,69.247094390322,0
+BYFC.US,D,20060920,000000,76.1039,76.8982,76.1039,76.8982,388.33770534093,0
+BYFC.US,D,20060921,000000,76.8982,77.0429,76.8982,77.0429,596.07898851189,0
+BYFC.US,D,20060925,000000,77.6214,77.9818,77.6214,77.9818,7727.9757339599,0
+BYFC.US,D,20060927,000000,75.815,75.815,75.815,75.815,41.548256634193,0
+BYFC.US,D,20061017,000000,76.1793,79.079,76.1793,79.079,1488.4768458511,0
+BYFC.US,D,20061018,000000,79.443,79.8058,76.1793,79.6624,489.31315888243,0
+BYFC.US,D,20061019,000000,79.8058,79.8058,79.7338,79.7338,115.78114182007,0
+BYFC.US,D,20061020,000000,79.443,79.8058,78.1359,78.1359,330.80326234305,0
+BYFC.US,D,20061023,000000,79.8058,79.8058,76.1793,76.1793,166.36647402003,0
+BYFC.US,D,20061024,000000,79.8058,79.8058,79.6624,79.8058,276.22072405645,0
+BYFC.US,D,20061025,000000,79.8058,79.8058,79.8058,79.8058,206.75203896441,0
+BYFC.US,D,20061030,000000,81.2576,81.2576,81.1848,81.1848,275.66938528587,0
+BYFC.US,D,20061031,000000,80.8944,80.8944,80.8944,80.8944,840.79162512192,0
+BYFC.US,D,20061101,000000,80.8944,80.8944,80.8944,80.8944,13.783469264294,0
+BYFC.US,D,20061103,000000,79.8777,79.8777,79.8058,79.8058,344.58673160734,0
+BYFC.US,D,20061106,000000,81.6184,81.6184,81.6184,81.6184,13.783469264294,0
+BYFC.US,D,20061107,000000,81.6184,81.6184,79.8058,79.8058,360.57555595392,0
+BYFC.US,D,20061108,000000,79.8058,79.8058,79.8058,79.8058,372.15367013593,0
+BYFC.US,D,20061109,000000,80.5296,80.5296,79.7338,79.8058,5086.1001585244,0
+BYFC.US,D,20061110,000000,79.8058,79.8058,79.8058,79.8058,68.917346321469,0
+BYFC.US,D,20061113,000000,79.8058,79.8058,79.8058,79.8058,109.16507657321,0
+BYFC.US,D,20061115,000000,80.3152,80.3152,80.3152,80.3152,27.566938528587,0
+BYFC.US,D,20061127,000000,80.3152,80.3152,80.3152,80.3152,55.133877057175,0
+BYFC.US,D,20061129,000000,80.5296,80.5296,79.443,79.443,248.10244675729,0
+BYFC.US,D,20061130,000000,80.5296,80.5296,79.2981,79.443,806.60862134647,0
+BYFC.US,D,20061201,000000,79.443,79.443,77.2674,77.2674,137.83469264294,0
+BYFC.US,D,20061204,000000,79.443,80.5296,79.079,79.079,206.75203896441,0
+BYFC.US,D,20061205,000000,76.6131,79.079,76.6131,79.079,83.941327819549,0
+BYFC.US,D,20061207,000000,76.9774,76.9774,76.9034,76.9034,164.9881270936,0
+BYFC.US,D,20061208,000000,75.815,77.049,75.0894,75.0894,3412.5113204538,0
+BYFC.US,D,20061211,000000,75.2355,75.2355,75.2355,75.2355,13.783469264294,0
+BYFC.US,D,20061212,000000,75.162,77.4119,74.3642,76.759,234.31897749299,0
+BYFC.US,D,20061214,000000,76.6131,76.6131,76.6131,76.6131,27.429103835944,0
+BYFC.US,D,20061215,000000,76.468,76.468,74.3642,74.7278,110.68125819228,0
+BYFC.US,D,20061220,000000,76.1793,80.5296,76.1793,78.1359,165.40163117152,0
+BYFC.US,D,20061221,000000,75.7426,75.815,75.7426,75.7426,96.484284850056,0
+BYFC.US,D,20061222,000000,77.702,78.0643,77.702,77.9903,68.917346321469,0
+BYFC.US,D,20061229,000000,76.1793,76.1793,76.1793,76.1793,13.783469264294,0
+BYFC.US,D,20070108,000000,75.231,75.231,75.231,75.231,32.922800871128,0
+BYFC.US,D,20070111,000000,77.7098,77.7098,77.7098,77.7098,27.435667392606,0
+BYFC.US,D,20070112,000000,76.5433,76.5433,76.5433,76.5433,233.20317283715,0
+BYFC.US,D,20070118,000000,77.9989,77.9989,77.9989,77.9989,274.35667392606,0
+BYFC.US,D,20070119,000000,78.3663,78.3663,77.3442,77.3442,342.94584240758,0
+BYFC.US,D,20070122,000000,79.167,79.167,74.866,74.866,123.46050326673,0
+BYFC.US,D,20070126,000000,77.3442,77.3442,77.3442,77.3442,123.04896825584,0
+BYFC.US,D,20070130,000000,78.3663,78.3663,77.782,77.782,170.92420785594,0
+BYFC.US,D,20070131,000000,77.4174,77.4174,77.4174,77.4174,13.717833696303,0
+BYFC.US,D,20070202,000000,76.6885,76.6885,76.6885,76.6885,31.962552512386,0
+BYFC.US,D,20070215,000000,74.7202,77.9989,74.7202,77.4174,1130.4866749123,0
+BYFC.US,D,20070222,000000,76.6885,80.1864,76.6885,80.1864,274.76820893695,0
+BYFC.US,D,20070223,000000,80.9168,80.9168,80.9168,80.9168,54.871334785213,0
+BYFC.US,D,20070227,000000,78.3663,78.3663,78.3663,78.3663,82.307002177819,0
+BYFC.US,D,20070228,000000,79.0933,79.0933,79.0933,79.0933,210.84310391218,0
+BYFC.US,D,20070313,000000,78.7298,78.7298,78.7298,78.7298,13.717833696303,0
+BYFC.US,D,20070316,000000,77.5637,81.6448,77.5637,81.6448,123.46050326673,0
+BYFC.US,D,20070328,000000,79.4582,79.4582,79.4582,79.4582,13.717833696303,0
+BYFC.US,D,20070420,000000,82.0224,82.0224,82.0224,82.0224,13.654907854079,0
+BYFC.US,D,20070423,000000,80.5576,82.0224,80.5576,80.9232,194.71898599917,0
+BYFC.US,D,20070507,000000,80.9232,80.9232,80.9232,80.9232,68.274539270396,0
+BYFC.US,D,20070509,000000,80.9232,80.9232,80.9232,80.9232,188.30117930775,0
+BYFC.US,D,20070510,000000,81.2904,81.2904,81.2904,81.2904,17.478282053221,0
+BYFC.US,D,20070514,000000,81.9496,81.9496,81.9496,81.9496,73.053757019324,0
+BYFC.US,D,20070515,000000,80.5576,81.6552,80.5576,81.6552,140.50900181848,0
+BYFC.US,D,20070517,000000,81.2904,81.2904,81.2904,81.2904,73.190306097865,0
+BYFC.US,D,20070521,000000,80.8504,80.8504,80.8504,80.8504,26.900168472536,0
+BYFC.US,D,20070522,000000,80.8504,80.8504,80.6304,80.6304,436.95705133054,0
+BYFC.US,D,20070523,000000,81.6552,81.6552,79.4582,79.4582,3649.1375749241,0
+BYFC.US,D,20070524,000000,79.0917,80.484,79.0917,80.484,805.91266154776,0
+BYFC.US,D,20070525,000000,80.6304,80.6304,80.5576,80.6304,5187.3629446862,0
+BYFC.US,D,20070601,000000,80.5576,80.5576,80.5576,80.5576,494.99040971037,0
+BYFC.US,D,20070604,000000,80.6304,80.6304,80.6304,80.6304,33.317975163953,0
+BYFC.US,D,20070605,000000,80.6304,80.6304,80.5576,80.6304,134.77394051976,0
+BYFC.US,D,20070607,000000,81.2904,81.2904,81.2904,81.2904,149.93088823779,0
+BYFC.US,D,20070608,000000,81.1424,81.1424,81.1424,81.1424,42.603312504727,0
+BYFC.US,D,20070613,000000,81.6552,81.6552,80.7032,80.7032,68.274539270396,0
+BYFC.US,D,20070626,000000,80.8504,80.8504,80.6304,80.6304,95.584354978555,0
+BYFC.US,D,20070702,000000,82.68,82.68,82.68,82.68,27.309815708159,0
+BYFC.US,D,20070703,000000,78.9458,79.0194,77.0421,77.921,54.619631416317,0
+BYFC.US,D,20070706,000000,78.3609,78.3609,78.3609,78.3609,13.654907854079,0
+BYFC.US,D,20070711,000000,77.4767,78.9481,77.2567,78.7276,302.40197217853,0
+BYFC.US,D,20070712,000000,80.052,80.052,80.052,80.052,13.591099873192,0
+BYFC.US,D,20070724,000000,80.3464,80.3464,80.3464,80.3464,53.820755497842,0
+BYFC.US,D,20070726,000000,77.3298,77.3298,77.1836,77.1836,27.182199746385,0
+BYFC.US,D,20070731,000000,77.2567,77.2567,77.1089,77.1089,129.11544879533,0
+BYFC.US,D,20070801,000000,78.9481,80.4952,78.9481,80.4952,95.137699112346,0
+BYFC.US,D,20070806,000000,76.1526,76.1526,74.24,74.24,122.45580985746,0
+BYFC.US,D,20070807,000000,76.2255,76.2255,76.2255,76.2255,85.623929201112,0
+BYFC.US,D,20070809,000000,74.24,75.4177,74.0188,75.4177,67.955499365962,0
+BYFC.US,D,20070816,000000,74.6809,74.6809,74.6809,74.6809,23.784424778087,0
+BYFC.US,D,20070820,000000,75.4177,77.2567,75.4177,77.2567,538.34346597715,0
+BYFC.US,D,20070829,000000,77.4767,77.4767,76.0789,76.1526,3043.9986385989,0
+BYFC.US,D,20070830,000000,76.1526,76.1526,74.6809,74.6809,829.05709226473,0
+BYFC.US,D,20070831,000000,74.9026,76.1526,74.3133,76.1526,1957.1183817397,0
+BYFC.US,D,20070905,000000,76.4466,76.4466,76.2255,76.2255,40.773299619577,0
+BYFC.US,D,20070906,000000,82.4064,82.4064,82.4064,82.4064,43.491519594215,0
+BYFC.US,D,20070910,000000,81.0088,81.0088,81.0088,81.0088,13.591099873192,0
+BYFC.US,D,20070911,000000,76.4466,76.5212,75.4177,75.4899,193.53726219426,0
+BYFC.US,D,20070912,000000,75.6378,75.6378,75.5646,75.5646,27.182199746385,0
+BYFC.US,D,20070913,000000,75.5646,75.5646,75.5646,75.5646,54.364399492769,0
+BYFC.US,D,20070914,000000,75.5646,75.5646,75.5646,75.5646,27.182199746385,0
+BYFC.US,D,20070917,000000,75.6378,75.6378,75.4177,75.4177,81.546599239154,0
+BYFC.US,D,20070918,000000,75.6378,75.6378,74.3872,74.3872,99.079118075572,0
+BYFC.US,D,20070919,000000,74.3872,74.3872,74.3872,74.3872,135.91099873192,0
+BYFC.US,D,20070920,000000,74.3872,75.2699,72.6946,73.5776,816.1455473852,0
+BYFC.US,D,20070921,000000,72.6946,72.9154,72.6213,72.6946,312.59529708342,0
+BYFC.US,D,20070927,000000,70.9288,70.9288,68.795,68.795,95.137699112346,0
+BYFC.US,D,20070928,000000,68.1329,68.1329,66.1462,66.3669,418.60587609432,0
+BYFC.US,D,20071003,000000,65.849,66.589,64.7392,66.589,135.15761182219,0
+BYFC.US,D,20071005,000000,68.8085,68.8085,68.8085,68.8085,13.515761182219,0
+BYFC.US,D,20071011,000000,67.3287,67.5507,67.3287,67.3287,429.93636320639,0
+BYFC.US,D,20071012,000000,66.959,66.959,66.959,66.959,81.094567093315,0
+BYFC.US,D,20071016,000000,70.2144,70.2883,69.9184,70.2883,132.58961719757,0
+BYFC.US,D,20071031,000000,70.5104,72.5078,70.2883,70.2883,40.547283546657,0
+BYFC.US,D,20071105,000000,70.2883,70.2883,70.2883,70.2883,16.759543865952,0
+BYFC.US,D,20071106,000000,70.2883,70.2883,25.8957,53.789,1260.0744150183,0
+BYFC.US,D,20071107,000000,53.1232,59.7082,53.1232,59.4121,926.77574426477,0
+BYFC.US,D,20071108,000000,60.3739,64.1473,59.4121,62.8895,689.57413551682,0
+BYFC.US,D,20071109,000000,60.2258,61.0399,60.0041,61.0399,54.063044728876,0
+BYFC.US,D,20071127,000000,55.7869,56.8226,55.7869,56.8226,54.063044728876,0
+BYFC.US,D,20071129,000000,56.2306,70.2144,56.2306,70.2144,189.22065655107,0
+BYFC.US,D,20071204,000000,57.0446,57.0446,57.0446,57.0446,13.515761182219,0
+BYFC.US,D,20071207,000000,56.6006,71.0281,55.4908,71.0281,209.89977115986,0
+BYFC.US,D,20071210,000000,55.8607,57.0446,55.4908,56.2306,648.75653674652,0
+BYFC.US,D,20071211,000000,73.9878,77.6136,56.2306,77.4659,223.41553234208,0
+BYFC.US,D,20071213,000000,57.7104,59.3382,57.7104,59.3382,53.65757189341,0
+BYFC.US,D,20071219,000000,58.4503,58.4503,58.4503,58.4503,40.547283546657,0
+BYFC.US,D,20071221,000000,58.7463,58.7463,58.4503,58.4503,27.031522364438,0
+BYFC.US,D,20071228,000000,70.1403,70.1403,70.1403,70.1403,13.515761182219,0
+BYFC.US,D,20071231,000000,64.2953,64.2953,64.2953,64.2953,27.031522364438,0
+BYFC.US,D,20080104,000000,65.7094,65.7094,65.7094,65.7094,67.189975039513,0
+BYFC.US,D,20080107,000000,63.2534,63.2534,59.5327,63.2534,179.93475315582,0
+BYFC.US,D,20080108,000000,63.9978,63.9978,59.5327,59.5327,80.627970047415,0
+BYFC.US,D,20080118,000000,59.5327,59.5327,59.5327,59.5327,241.88391014225,0
+BYFC.US,D,20080211,000000,52.0911,52.0911,52.0911,52.0911,40.313985023708,0
+BYFC.US,D,20080212,000000,52.3143,68.8347,52.3143,66.5278,120.94195507112,0
+BYFC.US,D,20080213,000000,66.2301,66.2301,60.7233,61.914,77.671611145677,0
+BYFC.US,D,20080219,000000,59.607,59.607,59.607,59.607,13.437995007903,0
+BYFC.US,D,20080220,000000,59.9047,61.7651,59.6815,59.6815,216.88923942755,0
+BYFC.US,D,20080225,000000,59.607,59.607,59.607,59.607,13.437995007903,0
+BYFC.US,D,20080226,000000,57.6722,60.2769,57.6722,60.2769,165.69047844744,0
+BYFC.US,D,20080229,000000,60.2769,60.2769,60.2769,60.2769,40.313985023708,0
+BYFC.US,D,20080307,000000,60.2769,60.2769,60.2769,60.2769,240.54011064146,0
+BYFC.US,D,20080314,000000,60.2769,60.2769,60.2769,60.2769,107.50396006322,0
+BYFC.US,D,20080317,000000,62.9559,62.9559,62.9559,62.9559,13.437995007903,0
+BYFC.US,D,20080318,000000,63.0303,63.2534,63.0303,63.2534,215.00792012644,0
+BYFC.US,D,20080319,000000,63.179,63.2534,63.179,63.2534,685.33774540303,0
+BYFC.US,D,20080403,000000,58.7885,58.7885,58.7885,58.7885,13.437995007903,0
+BYFC.US,D,20080404,000000,54.2492,54.2492,54.2492,54.2492,13.437995007903,0
+BYFC.US,D,20080409,000000,54.2492,54.2492,54.2492,54.2492,26.875990015805,0
+BYFC.US,D,20080411,000000,44.2086,44.2086,44.2086,44.2086,19.751824981557,0
+BYFC.US,D,20080415,000000,50.203,67.3618,45.9319,45.9319,260.24363995971,0
+BYFC.US,D,20080416,000000,44.9578,44.9578,44.9578,44.9578,13.345827690241,0
+BYFC.US,D,20080418,000000,67.3618,67.3618,44.9578,44.9578,26.691655380483,0
+BYFC.US,D,20080429,000000,54.6988,54.6988,50.5775,50.5775,80.074966141448,0
+BYFC.US,D,20080501,000000,71.1084,71.1084,47.5804,47.5804,26.691655380483,0
+BYFC.US,D,20080505,000000,59.9438,59.9438,59.9438,59.9438,71.533636419693,0
+BYFC.US,D,20080506,000000,52.451,60.6182,52.451,60.6182,527.16019376453,0
+BYFC.US,D,20080507,000000,60.6182,60.6182,56.1974,56.1974,66.729138451206,0
+BYFC.US,D,20080508,000000,52.6006,52.7506,52.451,52.451,93.420793831689,0
+BYFC.US,D,20080509,000000,59.9438,59.9438,59.9438,59.9438,20.018741535362,0
+BYFC.US,D,20080512,000000,53.275,53.275,53.275,53.275,13.345827690241,0
+BYFC.US,D,20080523,000000,55.9726,60.3185,55.4481,59.5691,440.41231377796,0
+BYFC.US,D,20080528,000000,57.1714,57.1714,55.4481,56.2722,121.31357370429,0
+BYFC.US,D,20080529,000000,54.8486,54.8486,54.3242,54.3242,42.172815501162,0
+BYFC.US,D,20080530,000000,54.399,54.399,54.3242,54.3242,79.808049587643,0
+BYFC.US,D,20080603,000000,56.1224,56.1974,56.1224,56.1974,1070.0684642035,0
+BYFC.US,D,20080605,000000,57.6958,60.693,56.9466,59.9438,373.68317532676,0
+BYFC.US,D,20080606,000000,56.1974,56.1974,55.8228,55.8228,107.83428773715,0
+BYFC.US,D,20080610,000000,54.8486,54.8486,54.8486,54.8486,93.420793831689,0
+BYFC.US,D,20080612,000000,56.4972,63.2407,56.4972,63.2407,173.49575997314,0
+BYFC.US,D,20080613,000000,56.572,56.572,56.572,56.572,40.037483070724,0
+BYFC.US,D,20080617,000000,56.1974,59.9438,56.1974,59.1944,226.8790707341,0
+BYFC.US,D,20080620,000000,57.0215,57.0215,57.0215,57.0215,26.691655380483,0
+BYFC.US,D,20080625,000000,56.4972,61.8171,56.4972,61.2925,226.7456124572,0
+BYFC.US,D,20080707,000000,56.2722,56.2722,56.2722,56.2722,26.691655380483,0
+BYFC.US,D,20080708,000000,59.9438,59.9438,59.9438,59.9438,23.755573288629,0
+BYFC.US,D,20080711,000000,56.5506,56.5506,56.5506,56.5506,13.262416266862,0
+BYFC.US,D,20080714,000000,60.321,60.321,58.4358,58.4358,66.312081334311,0
+BYFC.US,D,20080718,000000,69.369,69.369,69.369,69.369,26.524832533725,0
+BYFC.US,D,20080807,000000,63.7138,63.7138,63.7138,63.7138,26.524832533725,0
+BYFC.US,D,20080811,000000,63.7138,63.7138,63.7138,63.7138,23.739725117684,0
+BYFC.US,D,20080812,000000,67.1069,67.1069,67.1069,67.1069,13.262416266862,0
+BYFC.US,D,20080822,000000,69.369,69.369,67.1069,67.1069,39.787248800587,0
+BYFC.US,D,20080826,000000,67.1069,67.1069,62.5829,62.5829,53.049665067449,0
+BYFC.US,D,20080919,000000,70.5,70.5,70.5,70.5,13.262416266862,0
+BYFC.US,D,20080922,000000,60.321,61.0748,60.321,61.0748,39.787248800587,0
+BYFC.US,D,20080924,000000,61.9042,64.0909,58.0587,62.055,915.1067224135,0
+BYFC.US,D,20080929,000000,59.2652,59.2652,59.2652,59.2652,66.312081334311,0
+BYFC.US,D,20081006,000000,58.285,58.285,44.3359,44.3359,596.8087320088,0
+BYFC.US,D,20081007,000000,47.955,48.0305,47.955,48.0305,39.787248800587,0
+BYFC.US,D,20081009,000000,45.9785,45.9785,45.9785,45.9785,26.316631336575,0
+BYFC.US,D,20081010,000000,39.5188,39.5188,38.7589,38.7589,1184.2484101459,0
+BYFC.US,D,20081014,000000,39.5948,39.5948,39.5948,39.5948,26.316631336575,0
+BYFC.US,D,20081016,000000,44.8386,44.8386,44.8386,44.8386,13.158315668287,0
+BYFC.US,D,20081020,000000,45.2186,45.2186,45.2186,45.2186,92.108209678012,0
+BYFC.US,D,20081023,000000,45.2186,45.2946,45.2186,45.2946,62.501999424365,0
+BYFC.US,D,20081027,000000,45.2946,45.2946,45.2946,45.2946,171.05810368774,0
+BYFC.US,D,20081029,000000,45.1426,45.1426,45.1426,45.1426,26.316631336575,0
+BYFC.US,D,20081031,000000,45.5986,45.5986,45.5986,45.5986,276.32462903404,0
+BYFC.US,D,20081103,000000,45.5986,45.5986,37.9988,37.9988,157.89978801945,0
+BYFC.US,D,20081104,000000,38.6828,51.0703,38.6828,51.0703,163.55786375681,0
+BYFC.US,D,20081105,000000,38.7589,40.8107,38.7589,40.8107,52.63326267315,0
+BYFC.US,D,20081106,000000,40.8107,40.8107,38.5307,38.5307,92.108209678012,0
+BYFC.US,D,20081107,000000,46.7386,53.3503,46.3585,53.3503,533.17495087901,0
+BYFC.US,D,20081110,000000,49.9304,50.3864,49.6264,50.3864,738.70784161766,0
+BYFC.US,D,20081111,000000,50.0064,50.2343,50.0064,50.2343,26.316631336575,0
+BYFC.US,D,20081112,000000,49.7784,50.2343,49.7023,50.1584,276.32462903404,0
+BYFC.US,D,20081113,000000,48.0305,48.0305,43.9266,43.9266,511.85847949638,0
+BYFC.US,D,20081114,000000,44.6866,44.8386,44.4586,44.4586,263.16631336575,0
+BYFC.US,D,20081117,000000,38.7589,39.5948,38.7589,38.7589,52.63326267315,0
+BYFC.US,D,20081118,000000,38.6068,38.6068,38.6068,38.6068,1143.9839642009,0
+BYFC.US,D,20081120,000000,41.1907,41.1907,38.5307,38.5307,315.93115919558,0
+BYFC.US,D,20081121,000000,38.5307,38.6068,36.6308,37.9988,836.07937756298,0
+BYFC.US,D,20081124,000000,37.0869,37.0869,36.6308,36.6308,578.96588940465,0
+BYFC.US,D,20081125,000000,36.6308,37.9988,36.0988,36.0988,604.75618811449,0
+BYFC.US,D,20081126,000000,35.1109,37.3908,35.1109,37.3908,72.370736175581,0
+BYFC.US,D,20081201,000000,39.8226,39.8226,39.8226,39.8226,13.158315668287,0
+BYFC.US,D,20081202,000000,36.4788,36.4788,35.8708,36.1748,52.63326267315,0
+BYFC.US,D,20081204,000000,38.7589,38.7589,36.0988,36.0988,39.474947004862,0
+BYFC.US,D,20081205,000000,42.1786,42.1786,36.0988,36.2509,175.79509732832,0
+BYFC.US,D,20081208,000000,35.8708,37.6948,35.8708,37.6948,40.132862788277,0
+BYFC.US,D,20081209,000000,36.8589,36.8589,36.8589,36.8589,52.63326267315,0
+BYFC.US,D,20081210,000000,35.2628,35.2628,35.2628,35.2628,26.316631336575,0
+BYFC.US,D,20081211,000000,47.7264,47.7264,35.1109,35.1109,253.16599345785,0
+BYFC.US,D,20081212,000000,35.3387,35.3387,35.1109,35.1109,52.63326267315,0
+BYFC.US,D,20081216,000000,38.6828,38.6828,38.6068,38.6068,26.316631336575,0
+BYFC.US,D,20081218,000000,38.9107,38.9107,38.9107,38.9107,13.158315668287,0
+BYFC.US,D,20081219,000000,37.1629,37.2388,34.351,34.351,855.42210159536,0
+BYFC.US,D,20081223,000000,36.1748,38.6068,36.1748,36.4788,118.42484101459,0
+BYFC.US,D,20081230,000000,34.5789,34.9589,29.259,29.259,534.22761613247,0
+BYFC.US,D,20081231,000000,29.1831,29.1831,29.1831,29.1831,19.737473502431,0
+BYFC.US,D,20090105,000000,31.919,32.223,31.615,31.615,52.63326267315,0
+BYFC.US,D,20090106,000000,34.351,34.351,34.351,34.351,52.63326267315,0
+BYFC.US,D,20090107,000000,31.463,31.463,31.463,31.463,13.158315668287,0
+BYFC.US,D,20090109,000000,32.3093,32.3093,29.7706,29.7706,246.98857742939,0
+BYFC.US,D,20090113,000000,35.0785,35.1555,35.0016,35.1555,64.996994060365,0
+BYFC.US,D,20090115,000000,31.6938,31.6938,31.6938,31.6938,12.999398812073,0
+BYFC.US,D,20090116,000000,30.7706,30.7706,30.7706,30.7706,12.999398812073,0
+BYFC.US,D,20090120,000000,30.7706,30.7706,30.7706,30.7706,12.999398812073,0
+BYFC.US,D,20090122,000000,32.6939,32.6939,32.617,32.6939,285.98677386561,0
+BYFC.US,D,20090126,000000,32.3862,32.3862,32.3862,32.3862,12.999398812073,0
+BYFC.US,D,20090127,000000,32.3093,32.3093,32.3093,32.3093,12.999398812073,0
+BYFC.US,D,20090213,000000,30.8476,30.8476,30.7706,30.7706,45.627889830377,0
+BYFC.US,D,20090217,000000,30.7706,30.7706,30.7706,30.7706,64.996994060365,0
+BYFC.US,D,20090219,000000,38.0017,38.0017,38.0017,38.0017,12.999398812073,0
+BYFC.US,D,20090220,000000,30.8476,31.54,30.6168,31.1553,1279.6608190605,0
+BYFC.US,D,20090225,000000,37.8478,38.0786,37.8478,38.0786,90.995791684512,0
+BYFC.US,D,20090310,000000,34.7708,37.694,30.7706,33.8478,259.98797624146,0
+BYFC.US,D,20090313,000000,35.4631,35.6939,34.9247,34.9247,76.956440967473,0
+BYFC.US,D,20090316,000000,38.3094,38.3094,38.3094,38.3094,25.998797624146,0
+BYFC.US,D,20090323,000000,38.4633,38.4633,38.3863,38.3863,110.49488990262,0
+BYFC.US,D,20090326,000000,38.4633,38.4633,38.4633,38.4633,90.995791684512,0
+BYFC.US,D,20090327,000000,40.1557,40.1557,40.1557,40.1557,15.599278574488,0
+BYFC.US,D,20090330,000000,40.3094,40.3094,40.3094,40.3094,12.999398812073,0
+BYFC.US,D,20090406,000000,32.8477,32.9246,32.617,32.6939,146.37323062394,0
+BYFC.US,D,20090407,000000,37.5978,37.6757,33.083,33.083,146.06430373521,0
+BYFC.US,D,20090408,000000,32.3046,32.3046,32.3046,32.3046,36.483959772032,0
+BYFC.US,D,20090414,000000,40.7894,40.7894,38.9213,38.9213,32.116161771155,0
+BYFC.US,D,20090423,000000,38.9213,38.9213,38.9213,38.9213,38.539394125386,0
+BYFC.US,D,20090424,000000,39.4661,39.4661,39.4661,39.4661,12.846464708462,0
+BYFC.US,D,20090427,000000,39.6997,40.4781,39.6997,40.4781,92.494545900927,0
+BYFC.US,D,20090428,000000,40.7894,40.7894,40.7894,40.7894,102.7717176677,0
+BYFC.US,D,20090429,000000,38.9213,38.9213,38.8434,38.8434,25.692929416924,0
+BYFC.US,D,20090430,000000,40.5559,40.5559,40.5559,40.5559,59.093737658926,0
+BYFC.US,D,20090501,000000,43.3582,43.3582,41.4122,41.4122,51.385858833848,0
+BYFC.US,D,20090504,000000,46.7054,46.7054,46.7054,46.7054,12.846464708462,0
+BYFC.US,D,20090505,000000,50.1306,50.1306,46.939,47.0947,256.92929416924,0
+BYFC.US,D,20090506,000000,47.0947,58.3818,47.0947,58.3818,127.69385920211,0
+BYFC.US,D,20090507,000000,47.3282,47.3282,47.3282,47.3282,38.539394125386,0
+BYFC.US,D,20090508,000000,51.3759,51.3759,50.5975,50.5975,64.23232354231,0
+BYFC.US,D,20090511,000000,54.1005,54.1005,53.6334,53.7113,99.431636843497,0
+BYFC.US,D,20090514,000000,54.1005,54.1005,54.1005,54.1005,38.539394125386,0
+BYFC.US,D,20090518,000000,53.6334,53.6334,50.5975,50.5975,51.385858833848,0
+BYFC.US,D,20090522,000000,48.885,48.885,48.885,48.885,64.23232354231,0
+BYFC.US,D,20090526,000000,58.3818,58.3818,57.9926,58.3818,89.925252959235,0
+BYFC.US,D,20090527,000000,58.5375,58.5375,58.5375,58.5375,91.081434782996,0
+BYFC.US,D,20090529,000000,59.9386,59.9386,59.9386,59.9386,12.846464708462,0
+BYFC.US,D,20090601,000000,61.1063,62.2739,61.1063,61.9626,214.92135457257,0
+BYFC.US,D,20090604,000000,59.9386,59.9386,59.9386,59.9386,12.846464708462,0
+BYFC.US,D,20090608,000000,51.4538,59.9386,45.5378,57.5255,282.62222358617,0
+BYFC.US,D,20090609,000000,48.6515,48.6515,48.6515,48.6515,12.846464708462,0
+BYFC.US,D,20090610,000000,50.5975,50.5975,50.5975,50.5975,25.692929416924,0
+BYFC.US,D,20090611,000000,52.4658,52.4658,52.4658,52.4658,12.846464708462,0
+BYFC.US,D,20090615,000000,49.43,59.6273,48.6515,48.6515,102.51478837353,0
+BYFC.US,D,20090714,000000,49.5932,49.5932,48.2592,49.0438,334.77681487781,0
+BYFC.US,D,20090721,000000,46.6898,46.6898,46.6898,46.6898,16.56680088851,0
+BYFC.US,D,20090722,000000,46.6898,46.6898,41.9031,41.9031,127.43692991161,0
+BYFC.US,D,20090723,000000,41.6676,52.575,40.0198,41.0399,135.33801956613,0
+BYFC.US,D,20090724,000000,41.5107,58.7742,41.1968,43.7079,1372.3682982182,0
+BYFC.US,D,20090727,000000,43.7079,43.7079,43.7079,43.7079,0,0
+BYFC.US,D,20090728,000000,39.7059,59.6374,39.6274,46.7682,305.84863178787,0
+BYFC.US,D,20090729,000000,51.7903,51.7903,45.9835,45.9835,66.267203554039,0
+BYFC.US,D,20090730,000000,40.9614,40.9614,40.9614,40.9614,63.718464955807,0
+BYFC.US,D,20090731,000000,43.1586,43.1586,43.1586,43.1586,12.743692991161,0
+BYFC.US,D,20090803,000000,47.0037,59.5589,47.0037,47.3176,787.68766378369,0
+BYFC.US,D,20090804,000000,56.1062,56.1062,47.0821,47.239,242.13016683207,0
+BYFC.US,D,20090805,000000,47.239,59.4804,47.239,48.6515,101.94954392929,0
+BYFC.US,D,20090806,000000,47.7884,58.1464,47.7884,57.8326,484.26033366413,0
+BYFC.US,D,20090807,000000,54.9291,54.9291,50.2994,52.1042,459.91988005102,0
+BYFC.US,D,20090810,000000,48.3376,54.7722,47.0821,47.0821,478.01592409846,0
+BYFC.US,D,20090811,000000,45.1204,45.1204,45.1204,45.1204,12.743692991161,0
+BYFC.US,D,20090812,000000,45.1204,45.1204,45.1204,45.1204,0,0
+BYFC.US,D,20090813,000000,45.1204,45.1204,45.1204,45.1204,0,0
+BYFC.US,D,20090814,000000,45.1204,45.1204,45.1204,45.1204,0,0
+BYFC.US,D,20090818,000000,43.2371,43.2371,43.1586,43.1586,93.92101734486,0
+BYFC.US,D,20090824,000000,39.549,42.9233,39.549,42.2954,470.7520190935,0
+BYFC.US,D,20090825,000000,39.7844,40.0982,37.5088,40.0982,76.207284087145,0
+BYFC.US,D,20090831,000000,41.1968,41.1968,40.8045,40.8045,119.15352946736,0
+BYFC.US,D,20090901,000000,40.8045,40.8045,40.8045,40.8045,0,0
+BYFC.US,D,20090902,000000,39.2351,39.2351,37.2733,38.1365,50.974771964646,0
+BYFC.US,D,20090904,000000,38.8428,38.8428,38.5289,38.5289,63.718464955807,0
+BYFC.US,D,20090908,000000,38.9997,39.2351,38.9997,39.2351,90.480220237246,0
+BYFC.US,D,20090910,000000,39.7844,41.1968,39.7844,41.1968,63.718464955807,0
+BYFC.US,D,20090914,000000,38.6073,38.6073,38.6073,38.6073,12.743692991161,0
+BYFC.US,D,20090915,000000,41.1184,41.1968,41.1184,41.1968,127.43692991161,0
+BYFC.US,D,20090916,000000,41.1968,41.1968,41.1968,41.1968,115.96760621957,0
+BYFC.US,D,20090917,000000,41.1968,41.5892,40.0198,40.0198,126.1625606125,0
+BYFC.US,D,20090918,000000,39.3136,39.3136,39.3136,39.3136,169.74599064227,0
+BYFC.US,D,20090923,000000,42.7662,42.9233,38.8428,38.8428,89.20585093813,0
+BYFC.US,D,20090929,000000,42.7662,42.7662,42.7662,42.7662,12.743692991161,0
+BYFC.US,D,20090930,000000,42.9233,42.9233,42.7662,42.7662,25.487385982323,0
+BYFC.US,D,20091014,000000,39.1232,41.1823,39.1232,41.1823,44.193724316189,0
+BYFC.US,D,20091015,000000,41.1823,41.5782,38.8064,38.8064,170.20897250921,0
+BYFC.US,D,20091016,000000,36.5098,39.5983,36.5098,39.5983,71.341297824705,0
+BYFC.US,D,20091021,000000,42.687,43.3206,42.687,43.3206,83.463005065716,0
+BYFC.US,D,20091022,000000,43.3206,43.3206,43.3206,43.3206,12.626778376054,0
+BYFC.US,D,20091026,000000,43.1622,49.4188,43.1622,49.4188,236.87836233477,0
+BYFC.US,D,20091027,000000,43.5582,43.5582,43.5582,43.5582,63.133891880269,0
+BYFC.US,D,20091030,000000,43.5582,43.5582,43.1622,43.1622,37.880335128162,0
+BYFC.US,D,20091103,000000,37.5393,44.1126,37.5393,44.1126,50.507113504216,0
+BYFC.US,D,20091109,000000,51.0819,59.3976,51.0819,59.3976,101.01422700843,0
+BYFC.US,D,20091110,000000,55.4378,55.517,55.4378,55.4378,132.58117294857,0
+BYFC.US,D,20091112,000000,51.7155,51.7155,51.7155,51.7155,12.626778376054,0
+BYFC.US,D,20091116,000000,55.4378,55.517,55.4378,55.4378,56.820502692243,0
+BYFC.US,D,20091118,000000,51.5571,51.5571,51.5571,51.5571,65.027908636678,0
+BYFC.US,D,20091119,000000,51.5571,51.5571,51.5571,51.5571,12.626778376054,0
+BYFC.US,D,20091120,000000,51.4779,51.4779,51.4779,51.4779,51.390987990539,0
+BYFC.US,D,20091130,000000,47.914,47.914,40.6279,40.7863,265.16234589713,0
+BYFC.US,D,20091201,000000,40.7863,40.7863,32.3122,33.421,280.56701551592,0
+BYFC.US,D,20091202,000000,39.2024,39.5983,37.4601,39.3608,148.23837813487,0
+BYFC.US,D,20091203,000000,34.2922,34.2922,34.2922,34.2922,25.253556752108,0
+BYFC.US,D,20091204,000000,53.141,53.7746,43.479,43.479,203.41739963823,0
+BYFC.US,D,20091207,000000,46.1718,46.1718,45.9341,45.9341,259.10149227663,0
+BYFC.US,D,20091210,000000,43.5582,43.5582,43.1622,43.1622,25.253556752108,0
+BYFC.US,D,20091211,000000,43.5582,45.9341,43.5582,45.9341,138.89456213659,0
+BYFC.US,D,20091214,000000,45.5382,45.5382,45.5382,45.5382,113.64100538449,0
+BYFC.US,D,20091215,000000,45.5382,45.5382,45.5382,45.5382,37.880335128162,0
+BYFC.US,D,20091217,000000,36.9849,37.2225,36.8266,37.0641,88.387448632377,0
+BYFC.US,D,20091218,000000,44.5086,44.5086,44.5086,44.5086,94.700837820404,0
+BYFC.US,D,20091221,000000,37.3017,43.5582,37.3017,41.2615,294.83527508086,0
+BYFC.US,D,20091222,000000,37.3809,47.5972,37.3809,47.5972,774.90538893843,0
+BYFC.US,D,20091223,000000,47.7557,51.0819,47.7557,51.0819,258.72268892534,0
+BYFC.US,D,20091224,000000,50.9235,60.9815,50.9235,51.3195,185.86617769551,0
+BYFC.US,D,20091228,000000,53.4578,53.4578,53.4578,53.4578,113.64100538449,0
+BYFC.US,D,20091230,000000,44.3502,57.6552,42.9246,47.3597,239.90878914502,0
+BYFC.US,D,20100104,000000,49.2603,51.4779,49.2603,51.4779,29.041590264924,0
+BYFC.US,D,20100105,000000,44.5878,48.0724,44.5878,48.0724,126.26778376054,0
+BYFC.US,D,20100106,000000,48.3918,48.4717,46.4754,48.4717,120.218579232,0
+BYFC.US,D,20100120,000000,47.6732,47.9127,47.6732,47.9127,75.13661202,0
+BYFC.US,D,20100126,000000,47.9127,49.9091,47.9127,49.9091,295.537340612,0
+BYFC.US,D,20100201,000000,47.9127,47.9127,47.9127,47.9127,262.97814207,0
+BYFC.US,D,20100202,000000,54.6205,55.0996,51.9054,51.9054,137.4999999966,0
+BYFC.US,D,20100204,000000,45.9164,48.6314,45.9164,47.8329,87.65938069,0
+BYFC.US,D,20100208,000000,55.0996,55.0996,55.0996,55.0996,12.52276867,0
+BYFC.US,D,20100211,000000,47.4336,47.5134,47.1142,47.2739,150.27322404,0
+BYFC.US,D,20100212,000000,55.0996,55.0996,48.1523,48.1523,25.04553734,0
+BYFC.US,D,20100216,000000,47.9127,47.9926,47.753,47.9127,402.1061019937,0
+BYFC.US,D,20100222,000000,49.9091,53.9018,49.9091,53.6622,111.3274134763,0
+BYFC.US,D,20100223,000000,53.9018,53.9018,51.8256,52.0652,125.2276867,0
+BYFC.US,D,20100225,000000,54.2212,54.2212,53.1033,53.1033,25.04553734,0
+BYFC.US,D,20100226,000000,45.9962,53.9018,45.9962,47.5134,50.09107468,0
+BYFC.US,D,20100301,000000,55.8982,55.8982,55.5788,55.5788,31.306921675,0
+BYFC.US,D,20100302,000000,47.9926,47.9926,47.9926,47.9926,12.52276867,0
+BYFC.US,D,20100305,000000,49.7494,51.6659,48.312,48.7113,1274.1917121725,0
+BYFC.US,D,20100309,000000,48.6314,48.6314,48.6314,48.6314,250.4553734,0
+BYFC.US,D,20100310,000000,49.5098,49.5098,48.6314,48.6314,250.4553734,0
+BYFC.US,D,20100312,000000,48.9508,48.9508,48.6314,48.6314,225.40983606,0
+BYFC.US,D,20100317,000000,49.9091,49.9091,49.9091,49.9091,14.7768670306,0
+BYFC.US,D,20100323,000000,49.9091,49.9091,49.9091,49.9091,47.8369763194,0
+BYFC.US,D,20100325,000000,48.6314,48.6314,48.6314,48.6314,100.18214936,0
+BYFC.US,D,20100329,000000,48.6314,48.6314,48.6314,48.6314,12.52276867,0
+BYFC.US,D,20100405,000000,46.1559,46.1559,41.1251,42.8819,826.50273222,0
+BYFC.US,D,20100406,000000,43.9998,45.3574,43.92,44.3991,1152.5956283868,0
+BYFC.US,D,20100407,000000,43.92,43.92,43.92,43.92,25.04553734,0
+BYFC.US,D,20100408,000000,39.92,39.92,39.92,39.92,12.5,0
+BYFC.US,D,20100412,000000,43.04,43.04,43.04,43.04,18.75,0
+BYFC.US,D,20100414,000000,40,40.32,39.76,40.16,111.625,0
+BYFC.US,D,20100420,000000,40.08,40.08,39.6,39.6,112.5,0
+BYFC.US,D,20100421,000000,45.68,45.68,43.36,43.36,50,0
+BYFC.US,D,20100426,000000,34.24,34.48,34.08,34.08,182.25,0
+BYFC.US,D,20100427,000000,40.88,41.6,34.24,34.4,483.25,0
+BYFC.US,D,20100428,000000,40,40,35.36,35.36,57.25,0
+BYFC.US,D,20100429,000000,35.76,35.76,35.76,35.76,16.5,0
+BYFC.US,D,20100503,000000,38.64,40,38,40,190.625,0
+BYFC.US,D,20100504,000000,39.76,40,39.76,40,36.125,0
+BYFC.US,D,20100505,000000,43.28,43.28,37.84,37.84,87.5,0
+BYFC.US,D,20100506,000000,37.52,37.52,37.52,37.52,12.5,0
+BYFC.US,D,20100510,000000,34.08,34.08,34.08,34.08,148.125,0
+BYFC.US,D,20100517,000000,35.12,35.6,35.12,35.6,125,0
+BYFC.US,D,20100518,000000,34.8,34.8,34.8,34.8,187.5,0
+BYFC.US,D,20100519,000000,34.08,35.28,32.16,32.72,769.375,0
+BYFC.US,D,20100520,000000,32,32,26.88,26.88,653.125,0
+BYFC.US,D,20100521,000000,27.84,27.92,27.12,27.12,68.75,0
+BYFC.US,D,20100527,000000,24.16,24.56,24,24,539,0
+BYFC.US,D,20100528,000000,29.36,30,29.2,29.2,212.5,0
+BYFC.US,D,20100601,000000,29.2,29.2,28.88,28.96,64,0
+BYFC.US,D,20100602,000000,28,28,27.2,27.2,25,0
+BYFC.US,D,20100609,000000,27.2,27.2,27.2,27.2,25,0
+BYFC.US,D,20100611,000000,24,24,20,20.88,739.75,0
+BYFC.US,D,20100614,000000,19.6,20.48,19.36,20.48,200,0
+BYFC.US,D,20100615,000000,19.2,19.84,16.32,19.84,137.5,0
+BYFC.US,D,20100616,000000,20.64,21.44,20.64,20.64,62.5,0
+BYFC.US,D,20100617,000000,21.44,23.6,21.44,21.68,200.5,0
+BYFC.US,D,20100618,000000,22,22.24,21.68,21.68,50,0
+BYFC.US,D,20100621,000000,20.64,22.32,18.08,20.16,549,0
+BYFC.US,D,20100622,000000,19.44,19.44,15.2,15.2,2437.375,0
+BYFC.US,D,20100623,000000,15.2,15.2,15.2,15.2,50,0
+BYFC.US,D,20100624,000000,15.44,17.04,14.56,16,288.625,0
+BYFC.US,D,20100701,000000,15.36,15.36,15.36,15.36,24,0
+BYFC.US,D,20100702,000000,14.24,16,14.24,16,49,0
+BYFC.US,D,20100707,000000,16,23.6,14.4,17.6,1730.625,0
+BYFC.US,D,20100708,000000,21.6,29.2,20.24,23.28,5760.375,0
+BYFC.US,D,20100709,000000,23.92,24.8,22.48,22.48,321.875,0
+BYFC.US,D,20100712,000000,22.48,22.48,20.4,20.8,207.5,0
+BYFC.US,D,20100713,000000,18.96,19.2,18.96,19.2,112.5,0
+BYFC.US,D,20100714,000000,19.2,20,19.2,19.2,183.25,0
+BYFC.US,D,20100722,000000,19.2,21.2,19.2,20.8,200,0
+BYFC.US,D,20100726,000000,22,22,22,22,25,0
+BYFC.US,D,20100805,000000,24.4,24.4,23.28,23.28,50,0
+BYFC.US,D,20100810,000000,29.68,29.68,22,24.4,1300.375,0
+BYFC.US,D,20100811,000000,25.92,28.24,25.28,27.28,463.875,0
+BYFC.US,D,20100812,000000,27.28,27.28,26.8,26.8,37.5,0
+BYFC.US,D,20100813,000000,24.64,24.64,24.64,24.64,12.5,0
+BYFC.US,D,20100816,000000,27.2,28.88,22.56,28.88,618.75,0
+BYFC.US,D,20100817,000000,23.12,27.12,23.12,23.52,75,0
+BYFC.US,D,20100823,000000,28.64,28.8,24.08,24.88,326.25,0
+BYFC.US,D,20100825,000000,24.8,24.8,22.72,22.8,75,0
+BYFC.US,D,20100831,000000,22.56,22.56,19.6,21.2,162.5,0
+BYFC.US,D,20100901,000000,17.28,18.88,17.2,18.64,87.5,0
+BYFC.US,D,20100902,000000,19.2,19.2,19.2,19.2,462.5,0
+BYFC.US,D,20100903,000000,19.04,19.12,18.72,18.72,362.5,0
+BYFC.US,D,20100907,000000,17.84,17.84,17.84,17.84,30.5,0
+BYFC.US,D,20100908,000000,17.68,17.68,17.52,17.52,56.25,0
+BYFC.US,D,20100913,000000,20.32,20.4,20.32,20.4,66.875,0
+BYFC.US,D,20100914,000000,20,20,16.32,19.84,710,0
+BYFC.US,D,20100915,000000,19.68,20.96,19.68,20.96,265.5,0
+BYFC.US,D,20100917,000000,25.2,25.2,19.28,19.28,216.375,0
+BYFC.US,D,20100920,000000,20.56,21.36,20.48,21.36,62.5,0
+BYFC.US,D,20100922,000000,20.8,20.8,19.2,20.32,332.75,0
+BYFC.US,D,20100923,000000,20.32,20.32,19.28,19.28,25,0
+BYFC.US,D,20100924,000000,18.48,19.12,18.32,19.12,175,0
+BYFC.US,D,20100928,000000,19.04,26.72,19.04,24.64,1384,0
+BYFC.US,D,20100929,000000,24.8,24.8,20.32,21.12,448,0
+BYFC.US,D,20100930,000000,21.12,22.64,19.28,19.28,291.25,0
+BYFC.US,D,20101004,000000,20.08,20.08,20.08,20.08,12.5,0
+BYFC.US,D,20101008,000000,21.28,21.28,21.2,21.2,25,0
+BYFC.US,D,20101011,000000,23.76,23.76,21.52,21.52,100,0
+BYFC.US,D,20101012,000000,21.52,21.52,18.96,18.96,347.5,0
+BYFC.US,D,20101013,000000,18.96,19.2,18.96,19.2,200,0
+BYFC.US,D,20101014,000000,18.96,28.4,18.96,24.8,1707.25,0
+BYFC.US,D,20101015,000000,28.56,28.64,27.44,27.44,63.75,0
+BYFC.US,D,20101018,000000,28.96,30.16,26.16,28.16,1686.375,0
+BYFC.US,D,20101019,000000,26.72,26.72,20.64,23.6,225,0
+BYFC.US,D,20101020,000000,22.56,22.56,19.76,20.64,620.75,0
+BYFC.US,D,20101021,000000,20.64,21.2,20.64,21.2,186.25,0
+BYFC.US,D,20101022,000000,21.2,23.76,21.2,22,231.25,0
+BYFC.US,D,20101025,000000,23.68,23.68,19.28,19.28,337.5,0
+BYFC.US,D,20101026,000000,19.6,19.92,18.88,19.84,4900,0
+BYFC.US,D,20101028,000000,19.2,19.2,18,18.32,403.5,0
+BYFC.US,D,20101029,000000,18.24,18.88,17.68,17.68,357,0
+BYFC.US,D,20101101,000000,18,18.16,17.68,17.68,401.875,0
+BYFC.US,D,20101102,000000,18.08,21.04,17.68,17.68,1025,0
+BYFC.US,D,20101103,000000,17.6,18.4,17.28,18,206.25,0
+BYFC.US,D,20101104,000000,18,18,18,18,187.5,0
+BYFC.US,D,20101105,000000,16.96,17.76,15.28,15.44,2567.75,0
+BYFC.US,D,20101108,000000,15.44,15.44,15.2,15.2,481.5,0
+BYFC.US,D,20101109,000000,15.92,16.48,13.44,13.44,2678.75,0
+BYFC.US,D,20101110,000000,18.16,19.76,13.76,14.88,1922.125,0
+BYFC.US,D,20101111,000000,16.8,20.88,16.08,20.72,1443.25,0
+BYFC.US,D,20101112,000000,22.8,22.8,19.52,20.48,337.5,0
+BYFC.US,D,20101115,000000,19.2,19.84,19.2,19.84,37.5,0
+BYFC.US,D,20101116,000000,19.6,19.92,19.2,19.2,75,0
+BYFC.US,D,20101117,000000,17.84,17.84,17.6,17.6,228.625,0
+BYFC.US,D,20101118,000000,16.24,17.36,16.08,16.08,484.875,0
+BYFC.US,D,20101119,000000,16.16,16.8,16.16,16.16,101.375,0
+BYFC.US,D,20101124,000000,15.44,16.56,15.2,15.68,212.5,0
+BYFC.US,D,20101129,000000,15.68,15.68,15.2,15.2,215.75,0
+BYFC.US,D,20101201,000000,14.72,15.04,14.48,14.48,84.75,0
+BYFC.US,D,20101202,000000,15.04,22.8,14.56,22,4597.875,0
+BYFC.US,D,20101203,000000,22.4,22.4,17.36,20.08,3010.75,0
+BYFC.US,D,20101206,000000,19.68,22,19.68,21.84,355,0
+BYFC.US,D,20101207,000000,21.92,22.4,20.8,22.4,690.5,0
+BYFC.US,D,20101208,000000,20.16,20.8,19.28,19.6,1173,0
+BYFC.US,D,20101209,000000,19.6,19.68,19.2,19.36,725.25,0
+BYFC.US,D,20101210,000000,20.24,20.64,20.24,20.64,212.5,0
+BYFC.US,D,20101213,000000,20.4,20.4,20.24,20.24,100,0
+BYFC.US,D,20101214,000000,22,22.32,20.24,20.24,205.375,0
+BYFC.US,D,20101216,000000,19.44,19.44,19.44,19.44,270,0
+BYFC.US,D,20101217,000000,19.6,20,19.6,20,140.25,0
+BYFC.US,D,20101220,000000,19.36,19.52,18,18.4,3139.875,0
+BYFC.US,D,20101221,000000,17.76,17.76,17.76,17.76,12.5,0
+BYFC.US,D,20101222,000000,17.92,19.76,17.92,18.56,689.75,0
+BYFC.US,D,20101223,000000,18.4,20.24,18.4,19.52,181.25,0
+BYFC.US,D,20101227,000000,18.64,19.04,18.48,19.04,150,0
+BYFC.US,D,20101228,000000,18.64,18.64,18.64,18.64,75,0
+BYFC.US,D,20101229,000000,18.56,18.56,18.56,18.56,37.5,0
+BYFC.US,D,20101230,000000,18.72,18.72,18.56,18.56,37.5,0
+BYFC.US,D,20101231,000000,18.72,19.44,18.72,19.44,26.75,0
+BYFC.US,D,20110103,000000,19.28,19.28,19.28,19.28,16.75,0
+BYFC.US,D,20110104,000000,18.88,19.28,18.88,19.28,148.625,0
+BYFC.US,D,20110106,000000,19.36,19.68,19.36,19.68,118.75,0
+BYFC.US,D,20110107,000000,20.56,20.64,20.4,20.4,137.5,0
+BYFC.US,D,20110110,000000,21.52,21.6,21.36,21.36,272,0
+BYFC.US,D,20110112,000000,20.8,20.8,20.8,20.8,37.5,0
+BYFC.US,D,20110113,000000,22.4,22.4,20.08,20.08,1712.5,0
+BYFC.US,D,20110119,000000,20.48,20.48,20.48,20.48,50,0
+BYFC.US,D,20110120,000000,20.16,20.16,20.16,20.16,12.5,0
+BYFC.US,D,20110121,000000,21.2,21.2,19.68,19.68,50,0
+BYFC.US,D,20110124,000000,19.28,19.28,19.28,19.28,25,0
+BYFC.US,D,20110127,000000,19.68,19.68,19.28,19.28,87.5,0
+BYFC.US,D,20110128,000000,19.52,19.52,19.52,19.52,37.5,0
+BYFC.US,D,20110131,000000,19.52,19.52,18.88,18.88,412.5,0
+BYFC.US,D,20110201,000000,18.56,18.56,16.48,17.68,1213.875,0
+BYFC.US,D,20110202,000000,17.28,17.28,17.28,17.28,62.5,0
+BYFC.US,D,20110203,000000,16.8,17.68,16.8,17.68,169.375,0
+BYFC.US,D,20110207,000000,17.68,17.76,17.28,17.28,118.5,0
+BYFC.US,D,20110208,000000,17.28,17.28,17.04,17.04,265,0
+BYFC.US,D,20110209,000000,16.72,16.72,16.72,16.72,125,0
+BYFC.US,D,20110210,000000,16.64,16.64,16.64,16.64,126.875,0
+BYFC.US,D,20110214,000000,16.08,16.72,16.08,16.72,400,0
+BYFC.US,D,20110215,000000,16.56,18.08,16.48,16.48,179.125,0
+BYFC.US,D,20110216,000000,17.52,18.56,17.36,18.56,319.375,0
+BYFC.US,D,20110218,000000,18.96,20.88,18.56,20.88,566.5,0
+BYFC.US,D,20110222,000000,20.72,20.88,18.32,20.16,1143.75,0
+BYFC.US,D,20110223,000000,21.2,21.2,18.72,18.72,573.75,0
+BYFC.US,D,20110224,000000,20.64,20.64,19.2,19.2,50,0
+BYFC.US,D,20110225,000000,18.4,20.32,16.96,17.44,1530,0
+BYFC.US,D,20110228,000000,19.52,19.52,18.24,19.2,201.875,0
+BYFC.US,D,20110302,000000,18.4,18.4,18.4,18.4,37.5,0
+BYFC.US,D,20110304,000000,18.72,18.96,18.48,18.88,74.75,0
+BYFC.US,D,20110309,000000,17.6,17.6,17.6,17.6,75,0
+BYFC.US,D,20110311,000000,17.6,17.6,17.6,17.6,75,0
+BYFC.US,D,20110314,000000,17.6,17.6,17.6,17.6,18.75,0
+BYFC.US,D,20110315,000000,17.6,17.84,17.6,17.6,50,0
+BYFC.US,D,20110316,000000,17.84,17.84,17.44,17.52,43.75,0
+BYFC.US,D,20110318,000000,17.52,17.6,17.52,17.52,106.5,0
+BYFC.US,D,20110321,000000,17.6,17.6,17.6,17.6,18.75,0
+BYFC.US,D,20110323,000000,17.68,17.68,17.44,17.44,43.625,0
+BYFC.US,D,20110324,000000,17.44,18.88,17.44,18.88,821.625,0
+BYFC.US,D,20110325,000000,19.2,19.76,19.2,19.2,100.25,0
+BYFC.US,D,20110328,000000,16.72,18.48,16.48,18.48,1025,0
+BYFC.US,D,20110331,000000,16.8,18.88,16.8,18.8,64.5,0
+BYFC.US,D,20110401,000000,17.04,19.2,17.04,17.76,375,0
+BYFC.US,D,20110406,000000,18,18,18,18,25,0
+BYFC.US,D,20110407,000000,17.68,17.68,17.68,17.68,12.5,0
+BYFC.US,D,20110412,000000,17.6,17.6,17.6,17.6,12.5,0
+BYFC.US,D,20110413,000000,17.52,17.52,17.52,17.52,194.75,0
+BYFC.US,D,20110414,000000,16.88,18,16.8,17.6,388.75,0
+BYFC.US,D,20110415,000000,18,18,18,18,57.75,0
+BYFC.US,D,20110418,000000,17.68,19.04,17.68,18.64,55,0
+BYFC.US,D,20110419,000000,18.72,18.72,18.32,18.32,101,0
+BYFC.US,D,20110420,000000,17.36,17.52,17.36,17.52,50,0
+BYFC.US,D,20110425,000000,17.76,17.76,17.76,17.76,19.25,0
+BYFC.US,D,20110428,000000,18.4,19.2,18.32,18.72,150,0
+BYFC.US,D,20110502,000000,18.48,18.48,18.48,18.48,300.375,0
+BYFC.US,D,20110505,000000,18.8,19.28,18.8,19.28,75,0
+BYFC.US,D,20110509,000000,18,19.36,18,18,142.25,0
+BYFC.US,D,20110510,000000,18,18,18,18,56.875,0
+BYFC.US,D,20110512,000000,17.68,18.48,17.6,18,287.5,0
+BYFC.US,D,20110513,000000,19.04,19.36,19.04,19.36,62.5,0
+BYFC.US,D,20110516,000000,19.28,19.36,18.32,18.32,187.5,0
+BYFC.US,D,20110517,000000,18,18.88,17.6,18.72,213.125,0
+BYFC.US,D,20110519,000000,19.6,22.4,17.04,17.36,5172.75,0
+BYFC.US,D,20110520,000000,17.92,20.72,17.12,19.36,867.375,0
+BYFC.US,D,20110523,000000,18.64,18.64,17.76,18.4,145.25,0
+BYFC.US,D,20110524,000000,18.08,18.8,16.96,18.8,328,0
+BYFC.US,D,20110525,000000,18.8,18.8,18.8,18.8,625,0
+BYFC.US,D,20110526,000000,18.8,18.8,18.8,18.8,412.875,0
+BYFC.US,D,20110527,000000,18.96,18.96,18.8,18.8,87.5,0
+BYFC.US,D,20110531,000000,18.8,18.8,18.8,18.8,1127.25,0
+BYFC.US,D,20110601,000000,18.8,18.8,18.8,18.8,188.875,0
+BYFC.US,D,20110602,000000,18.8,18.8,18.8,18.8,12.5,0
+BYFC.US,D,20110607,000000,18.8,18.8,18.8,18.8,62.5,0
+BYFC.US,D,20110609,000000,18.8,19.36,18.8,19.36,62.5,0
+BYFC.US,D,20110610,000000,18.8,18.88,18.8,18.88,75,0
+BYFC.US,D,20110617,000000,19.28,19.28,19.28,19.28,13.375,0
+BYFC.US,D,20110621,000000,18,18.16,17.76,17.76,231.625,0
+BYFC.US,D,20110622,000000,17.76,17.92,17.6,17.6,266.5,0
+BYFC.US,D,20110628,000000,17.84,17.84,17.84,17.84,125,0
+BYFC.US,D,20110705,000000,17.6,17.6,17.6,17.6,667.625,0
+BYFC.US,D,20110707,000000,17.12,17.12,16.96,16.96,137.5,0
+BYFC.US,D,20110708,000000,17.04,17.04,16.8,16.8,25,0
+BYFC.US,D,20110711,000000,16.32,16.32,16.32,16.32,12.5,0
+BYFC.US,D,20110712,000000,17.84,17.84,17.84,17.84,12.5,0
+BYFC.US,D,20110728,000000,16.16,16.16,16.16,16.16,25,0
+BYFC.US,D,20110809,000000,16,16.56,16,16.56,25,0
+BYFC.US,D,20110812,000000,16.24,16.24,16,16,37.5,0
+BYFC.US,D,20110815,000000,16.4,16.4,16.4,16.4,12.5,0
+BYFC.US,D,20110816,000000,16.08,16.24,16,16,662,0
+BYFC.US,D,20110817,000000,14.56,14.56,14.48,14.48,159.125,0
+BYFC.US,D,20110818,000000,14.8,15.52,14.8,14.8,487.5,0
+BYFC.US,D,20110819,000000,15.04,15.04,14.08,14.08,421.875,0
+BYFC.US,D,20110822,000000,14.16,14.16,12.64,12.64,275,0
+BYFC.US,D,20110823,000000,12.72,13.2,12.56,12.64,362.5,0
+BYFC.US,D,20110824,000000,12.32,12.32,12.32,12.32,32,0
+BYFC.US,D,20110825,000000,12.24,12.56,12.24,12.56,37.5,0
+BYFC.US,D,20110830,000000,12.24,12.24,12.24,12.24,12.5,0
+BYFC.US,D,20110831,000000,12,12,11.84,11.84,275,0
+BYFC.US,D,20110901,000000,11.68,11.84,11.28,11.28,287.5,0
+BYFC.US,D,20110902,000000,11.84,11.84,11.84,11.84,31.25,0
+BYFC.US,D,20110906,000000,10.8,11.28,10.8,11.28,75,0
+BYFC.US,D,20110907,000000,10.8,10.8,10.8,10.8,62.5,0
+BYFC.US,D,20110909,000000,10.8,11.52,10.8,11.52,100,0
+BYFC.US,D,20110915,000000,11.44,11.52,11.44,11.44,50,0
+BYFC.US,D,20110916,000000,10.88,10.88,10,10.4,212.5,0
+BYFC.US,D,20110921,000000,9.84,11.84,9.84,11.84,37.5,0
+BYFC.US,D,20110922,000000,11.76,13.12,10.96,12.16,718.25,0
+BYFC.US,D,20110923,000000,11.44,11.44,11.44,11.44,12.5,0
+BYFC.US,D,20110926,000000,9.6,10,9.6,10,50,0
+BYFC.US,D,20110927,000000,12,12,12,12,41.875,0
+BYFC.US,D,20111007,000000,10.8,13.04,10.48,11.92,530.75,0
+BYFC.US,D,20111010,000000,10.88,12.96,10.88,12.4,284.125,0
+BYFC.US,D,20111011,000000,10.96,13.84,10.96,11.68,1106.875,0
+BYFC.US,D,20111012,000000,12.08,14.32,12.08,12.4,1075,0
+BYFC.US,D,20111013,000000,12.96,15.76,12.72,14.88,800,0
+BYFC.US,D,20111014,000000,15.44,15.6,13.44,14.4,412.5,0
+BYFC.US,D,20111017,000000,15.52,15.84,12.48,12.88,912.5,0
+BYFC.US,D,20111018,000000,13.76,15.2,12.64,14.32,212.5,0
+BYFC.US,D,20111019,000000,13.92,15.6,13.92,14.08,1673,0
+BYFC.US,D,20111020,000000,14.16,15.92,13.28,13.28,958,0
+BYFC.US,D,20111021,000000,14.16,15.36,13.28,14.32,62.5,0
+BYFC.US,D,20111024,000000,15.52,15.6,14.48,14.8,675,0
+BYFC.US,D,20111025,000000,13.2,15.12,13.2,14.64,975,0
+BYFC.US,D,20111026,000000,14.4,14.96,13.68,13.68,900,0
+BYFC.US,D,20111027,000000,14.16,15.12,14.08,14.08,1362.5,0
+BYFC.US,D,20111031,000000,14.08,14.08,14.08,14.08,12.5,0
+BYFC.US,D,20111107,000000,14.08,14.08,14.08,14.08,12.5,0
+BYFC.US,D,20111109,000000,15.68,15.68,15.36,15.36,25,0
+BYFC.US,D,20111114,000000,15.36,15.36,15.36,15.36,13.75,0
+BYFC.US,D,20111121,000000,15.6,15.6,14,14,1682.625,0
+BYFC.US,D,20111122,000000,14,14.4,14,14.4,343.5,0
+BYFC.US,D,20111125,000000,14.88,14.88,14.72,14.72,62.5,0
+BYFC.US,D,20111129,000000,14.24,14.24,11.44,11.44,225,0
+BYFC.US,D,20111130,000000,11.36,12.72,11.28,11.68,162.5,0
+BYFC.US,D,20111201,000000,10.72,11.76,10.64,11.6,212.5,0
+BYFC.US,D,20111206,000000,11.12,12,11.12,11.36,125,0
+BYFC.US,D,20111207,000000,14.16,14.16,10.4,10.4,150,0
+BYFC.US,D,20111209,000000,12.96,13.52,11.92,12.4,275,0
+BYFC.US,D,20111212,000000,15.6,15.6,14.4,14.72,112.5,0
+BYFC.US,D,20111214,000000,14.16,15.6,13.76,13.76,62.5,0
+BYFC.US,D,20111219,000000,13.36,13.36,13.36,13.36,12.5,0
+BYFC.US,D,20111221,000000,12.8,12.8,12,12.32,900,0
+BYFC.US,D,20111222,000000,12.32,12.32,11.28,11.28,50,0
+BYFC.US,D,20111223,000000,11.52,13.2,10.88,11.2,1052.125,0
+BYFC.US,D,20111227,000000,13.92,15.28,12.4,13.36,875,0
+BYFC.US,D,20111228,000000,12.4,12.4,12.4,12.4,12.5,0
+BYFC.US,D,20111229,000000,12.32,13.76,12.32,13.12,150,0
+BYFC.US,D,20111230,000000,12.64,12.6408,12.48,12.48,250,0
+BYFC.US,D,20120103,000000,12.8,13.84,12.48,12.48,93.75,0
+BYFC.US,D,20120104,000000,12.48,12.8,12.48,12.56,43.75,0
+BYFC.US,D,20120109,000000,11.84,12.56,11.76,11.76,106.5,0
+BYFC.US,D,20120118,000000,11.04,11.6,11.04,11.44,133.75,0
+BYFC.US,D,20120124,000000,12,12,12,12,37.5,0
+BYFC.US,D,20120131,000000,11.92,11.92,9.92,11.28,591.75,0
+BYFC.US,D,20120201,000000,11.92,12,11.84,12,2525,0
+BYFC.US,D,20120202,000000,11.2,12,11.2,11.92,939,0
+BYFC.US,D,20120203,000000,12,12,12,12,62.5,0
+BYFC.US,D,20120206,000000,11.92,11.92,11.92,11.92,162.5,0
+BYFC.US,D,20120207,000000,11.92,11.92,11.92,11.92,273.5,0
+BYFC.US,D,20120209,000000,11.92,12,11.92,12,6756.25,0
+BYFC.US,D,20120215,000000,12,12,12,12,29,0
+BYFC.US,D,20120216,000000,10.88,10.88,10.88,10.88,37.5,0
+BYFC.US,D,20120217,000000,11.2,11.76,10.8,10.8,340.5,0
+BYFC.US,D,20120222,000000,12,12,11.6,11.6,137.5,0
+BYFC.US,D,20120224,000000,11.44,11.44,11.44,11.44,234.625,0
+BYFC.US,D,20120227,000000,11.12,11.36,10.88,11.36,126.75,0
+BYFC.US,D,20120228,000000,11.36,12,11.36,12,507.75,0
+BYFC.US,D,20120302,000000,12,12.48,11.28,12.48,225,0
+BYFC.US,D,20120305,000000,12,12,11.28,11.28,2387.25,0
+BYFC.US,D,20120308,000000,10.88,11.92,10.88,11.84,113.75,0
+BYFC.US,D,20120309,000000,12,12,12,12,12.5,0
+BYFC.US,D,20120312,000000,11.28,11.28,9.92,10.88,962.5,0
+BYFC.US,D,20120313,000000,10.88,11.28,10.88,10.88,26.5,0
+BYFC.US,D,20120315,000000,10.88,10.88,10.88,10.88,57.625,0
+BYFC.US,D,20120316,000000,11.2,12,10.88,12,55,0
+BYFC.US,D,20120327,000000,11.12,11.12,11.12,11.12,12.5,0
+BYFC.US,D,20120328,000000,10.96,10.96,10.96,10.96,12.5,0
+BYFC.US,D,20120402,000000,10.88,10.88,10.48,10.48,53.375,0
+BYFC.US,D,20120405,000000,10.88,12,10.88,12,425,0
+BYFC.US,D,20120412,000000,11.04,11.36,11.04,11.2,125,0
+BYFC.US,D,20120416,000000,10.96,10.96,10.88,10.88,25,0
+BYFC.US,D,20120417,000000,11.2,11.2,10.88,10.88,31.875,0
+BYFC.US,D,20120418,000000,10.88,12,10.88,12,2246.5,0
+BYFC.US,D,20120423,000000,10.88,10.88,10.88,10.88,12.5,0
+BYFC.US,D,20120425,000000,11.92,11.92,11.92,11.92,50,0
+BYFC.US,D,20120426,000000,11.92,11.92,11.92,11.92,37.5,0
+BYFC.US,D,20120507,000000,11.92,11.92,11.92,11.92,37.5,0
+BYFC.US,D,20120509,000000,11.92,11.92,10.96,10.96,81.125,0
+BYFC.US,D,20120511,000000,10.96,10.96,10.96,10.96,37.5,0
+BYFC.US,D,20120516,000000,10.96,10.96,10.96,10.96,229.5,0
+BYFC.US,D,20120518,000000,10.96,10.96,10.96,10.96,100,0
+BYFC.US,D,20120521,000000,10.8,10.8,10.8,10.8,287.5,0
+BYFC.US,D,20120522,000000,10.8,10.8,10.8,10.8,250,0
+BYFC.US,D,20120529,000000,10.64,10.64,10.64,10.64,160.25,0
+BYFC.US,D,20120530,000000,10.48,10.48,10.48,10.48,125,0
+BYFC.US,D,20120531,000000,10.4792,10.4792,10.4792,10.4792,37.5,0
+BYFC.US,D,20120604,000000,10.48,10.48,10.16,10.16,25,0
+BYFC.US,D,20120605,000000,10.48,10.48,10,10,37.5,0
+BYFC.US,D,20120606,000000,10,10,10,10,375,0
+BYFC.US,D,20120607,000000,10.48,10.48,10.48,10.48,49.125,0
+BYFC.US,D,20120611,000000,10.24,10.24,10.24,10.24,180.5,0
+BYFC.US,D,20120626,000000,10,10,10,10,12.5,0
+BYFC.US,D,20120627,000000,10.4,10.4,10.4,10.4,1287.5,0
+BYFC.US,D,20120705,000000,10.8,10.8,10.792,10.792,125,0
+BYFC.US,D,20120706,000000,10.8,10.8,10.8,10.8,20,0
+BYFC.US,D,20120709,000000,10.8,10.8,7.52,7.52,2550.875,0
+BYFC.US,D,20120710,000000,8,8.72,7.52,8.72,437.5,0
+BYFC.US,D,20120712,000000,8.8,8.8,8.8,8.8,60.875,0
+BYFC.US,D,20120713,000000,8.88,9.024,8.56,8.8,586.875,0
+BYFC.US,D,20120716,000000,8.56,8.56,7.52,7.52,62.5,0
+BYFC.US,D,20120718,000000,8.4,8.72,8.4,8.72,850,0
+BYFC.US,D,20120719,000000,8.416,8.416,8.416,8.416,37.5,0
+BYFC.US,D,20120720,000000,7.288,7.288,7.288,7.288,37.5,0
+BYFC.US,D,20120723,000000,7.288,10.8,7.288,10.8,75,0
+BYFC.US,D,20120725,000000,10.32,10.32,8.48,8.88,400,0
+BYFC.US,D,20120730,000000,8.072,8.072,8.072,8.072,237.5,0
+BYFC.US,D,20120731,000000,8.832,8.96,8.832,8.96,40.5,0
+BYFC.US,D,20120806,000000,8.08,8.08,8.08,8.08,24.625,0
+BYFC.US,D,20120807,000000,8,8,7.76,7.76,175,0
+BYFC.US,D,20120809,000000,7.76,7.76,7.76,7.76,25,0
+BYFC.US,D,20120810,000000,8.24,8.24,8.24,8.24,12.5,0
+BYFC.US,D,20120815,000000,8.24,8.24,8.24,8.24,94,0
+BYFC.US,D,20120822,000000,8.24,8.24,8.24,8.24,25,0
+BYFC.US,D,20120827,000000,8.08,8.08,7.44,7.44,37.5,0
+BYFC.US,D,20120831,000000,8.08,8.56,8.08,8.56,81.25,0
+BYFC.US,D,20120911,000000,8.8,9.52,8.16,8.8008,287.5,0
+BYFC.US,D,20120912,000000,8.96,8.96,8.96,8.96,37.5,0
+BYFC.US,D,20120918,000000,8.8,8.8,8.8,8.8,87.5,0
+BYFC.US,D,20120919,000000,9.2,9.2,9.2,9.2,37.5,0
+BYFC.US,D,20120921,000000,9.28,9.28,9.2,9.2,25,0
+BYFC.US,D,20120924,000000,8.24,8.24,8.24,8.24,125,0
+BYFC.US,D,20120927,000000,8.4,8.4,8.4,8.4,272.75,0
+BYFC.US,D,20120928,000000,11.28,25.5992,10.48,18.8,153201.375,0
+BYFC.US,D,20121001,000000,19.2,20.48,13.6,14.1608,18112.75,0
+BYFC.US,D,20121002,000000,15.12,15.12,13.2,13.7728,7491.875,0
+BYFC.US,D,20121003,000000,13.76,14.08,13.44,13.44,1434.75,0
+BYFC.US,D,20121004,000000,14,14.24,12.16,12.3888,3566.375,0
+BYFC.US,D,20121005,000000,12.4,12.72,9.68,10.7192,3929.375,0
+BYFC.US,D,20121008,000000,10.72,11.2,9.76,10.4792,2912.5,0
+BYFC.US,D,20121009,000000,10.56,10.88,9.76,9.92,3187,0
+BYFC.US,D,20121010,000000,9.6808,11.9064,9.6808,10.3992,1275,0
+BYFC.US,D,20121011,000000,10.8,10.88,10.48,10.48,1088.875,0
+BYFC.US,D,20121012,000000,10.4,10.96,9.76,10.2392,3742.875,0
+BYFC.US,D,20121015,000000,10,10,9.52,9.52,1290.625,0
+BYFC.US,D,20121016,000000,10.08,10.08,9.04,9.44,1774.875,0
+BYFC.US,D,20121017,000000,8.88,9.5192,8.88,9.04,875,0
+BYFC.US,D,20121018,000000,8.8,9.52,8.64,9.5192,2144.25,0
+BYFC.US,D,20121019,000000,9.44,9.44,9.44,9.44,150,0
+BYFC.US,D,20121022,000000,8.88,9.44,8.8,9.4392,787.5,0
+BYFC.US,D,20121023,000000,9.44,9.44,9.44,9.44,25,0
+BYFC.US,D,20121024,000000,9.04,9.28,9.04,9.04,316.25,0
+BYFC.US,D,20121025,000000,9.04,9.04,8.72,8.72,125,0
+BYFC.US,D,20121026,000000,8.64,8.64,8.4008,8.4808,693,0
+BYFC.US,D,20121031,000000,8.4,8.4,8.1608,8.3992,516.5,0
+BYFC.US,D,20121101,000000,8.16,8.4,7.9992,8.2344,922.5,0
+BYFC.US,D,20121102,000000,8.24,9.84,8.0064,9.6,1922.25,0
+BYFC.US,D,20121105,000000,9.6,9.6,9.6,9.6,141.75,0
+BYFC.US,D,20121106,000000,8.96,9.2,8.96,9.192,673.375,0
+BYFC.US,D,20121108,000000,9.2,9.2,9.0944,9.1032,137.125,0
+BYFC.US,D,20121109,000000,8.48,8.56,8.08,8.08,1339.625,0
+BYFC.US,D,20121112,000000,8,8.0008,8,8,887.5,0
+BYFC.US,D,20121114,000000,8,8,7.04,7.04,23069,0
+BYFC.US,D,20121115,000000,6.96,7.28,6.88,7.2,1019.375,0
+BYFC.US,D,20121116,000000,7.36,7.36,6.08,6.96,350,0
+BYFC.US,D,20121119,000000,7.12,7.2,7.0928,7.2,343.125,0
+BYFC.US,D,20121120,000000,7.04,7.12,7.04,7.12,350,0
+BYFC.US,D,20121121,000000,7.192,7.192,7.1912,7.1912,50,0
+BYFC.US,D,20121123,000000,6.96,6.96,6.96,6.96,265.375,0
+BYFC.US,D,20121126,000000,7.2,8.4,6.88,6.96,6599.875,0
+BYFC.US,D,20121128,000000,6.88,6.8808,6.76,6.7608,2295,0
+BYFC.US,D,20121129,000000,7.2,7.2,7.04,7.04,556.25,0
+BYFC.US,D,20121130,000000,7.04,7.04,6.48,6.4808,537.5,0
+BYFC.US,D,20121203,000000,6.24,6.96,6.24,6.96,787.5,0
+BYFC.US,D,20121204,000000,7.12,7.2,6.88,6.88,3519.375,0
+BYFC.US,D,20121205,000000,6.72,6.72,6.64,6.64,75,0
+BYFC.US,D,20121206,000000,6.24,7.1992,6.24,7.1992,727.625,0
+BYFC.US,D,20121207,000000,6.64,7.6,6.56,7.6,518.75,0
+BYFC.US,D,20121210,000000,7.32,7.32,7.32,7.32,75,0
+BYFC.US,D,20121211,000000,7.2,7.2,7.2,7.2,125,0
+BYFC.US,D,20121212,000000,6.88,6.88,6.5608,6.5832,1150,0
+BYFC.US,D,20121213,000000,6.56,6.8792,6.56,6.56,2462.5,0
+BYFC.US,D,20121214,000000,6.5608,7.12,6.5376,7.04,812.5,0
+BYFC.US,D,20121218,000000,6.64,6.776,5.96,6.72,3339.875,0
+BYFC.US,D,20121219,000000,6.72,6.72,6.16,6.16,1125,0
+BYFC.US,D,20121220,000000,6.16,6.16,6.08,6.08,1112.5,0
+BYFC.US,D,20121221,000000,6.16,6.16,6.08,6.1,1608,0
+BYFC.US,D,20121224,000000,6.7192,7.2,6.5592,6.5592,242.125,0
+BYFC.US,D,20121226,000000,6.4,6.4,6.28,6.28,62.5,0
+BYFC.US,D,20121227,000000,6.24,6.2408,6.1624,6.1816,896.125,0
+BYFC.US,D,20121228,000000,6.1696,6.2736,6.168,6.1688,1329.375,0
+BYFC.US,D,20121231,000000,6.8,6.8,5.056,5.28,10689.375,0
+BYFC.US,D,20130102,000000,5.36,5.6,5.36,5.6,125,0
+BYFC.US,D,20130103,000000,5.9832,5.9832,5.6,5.6,159.375,0
+BYFC.US,D,20130104,000000,5.6,5.6,5.44,5.44,375.25,0
+BYFC.US,D,20130107,000000,5.5208,5.5208,5.5208,5.5208,25,0
+BYFC.US,D,20130108,000000,5.52,5.52,5.28,5.5192,376.25,0
+BYFC.US,D,20130109,000000,5.504,5.6,5.496,5.6,411.75,0
+BYFC.US,D,20130111,000000,5.76,6,5.68,5.96,4037.5,0
+BYFC.US,D,20130114,000000,5.68,5.68,5.44,5.44,825,0
+BYFC.US,D,20130115,000000,6.16,6.8,6.08,6.4,3777.875,0
+BYFC.US,D,20130116,000000,7.04,7.04,6.6304,6.6352,678.125,0
+BYFC.US,D,20130117,000000,6.872,6.872,6.16,6.3192,4900,0
+BYFC.US,D,20130118,000000,6.4,6.4144,6.4,6.4,1612.5,0
+BYFC.US,D,20130122,000000,6.4016,6.4016,6.4016,6.4016,25,0
+BYFC.US,D,20130123,000000,6.8,6.8,6.48,6.48,75,0
+BYFC.US,D,20130124,000000,6.7832,8.8,6.4016,7.6792,10995.875,0
+BYFC.US,D,20130125,000000,7.92,11.92,7.9104,9.84,28502.375,0
+BYFC.US,D,20130128,000000,11.68,11.68,8.08,8.56,8152.875,0
+BYFC.US,D,20130129,000000,8.56,9.04,8.16,8.32,2445.75,0
+BYFC.US,D,20130130,000000,8.16,8.4,8,8,1553.125,0
+BYFC.US,D,20130131,000000,8.08,9.52,7.28,8.96,3374.25,0
+BYFC.US,D,20130201,000000,8.576,8.576,8.0792,8.0792,4150.25,0
+BYFC.US,D,20130204,000000,8,8.5592,8,8,999.125,0
+BYFC.US,D,20130205,000000,8.08,8.096,7.68,7.68,1303.125,0
+BYFC.US,D,20130206,000000,7.52,7.52,7.28,7.3616,2341.375,0
+BYFC.US,D,20130207,000000,7.36,7.52,7.28,7.5032,1517.5,0
+BYFC.US,D,20130208,000000,7.52,7.52,7.28,7.28,612.5,0
+BYFC.US,D,20130212,000000,7.28,7.36,7.28,7.36,225,0
+BYFC.US,D,20130213,000000,7.36,7.3608,7.28,7.36,87.5,0
+BYFC.US,D,20130219,000000,7.36,7.3616,7.36,7.3616,37.5,0
+BYFC.US,D,20130220,000000,7.3632,7.3632,7.3,7.36,225,0
+BYFC.US,D,20130221,000000,7.52,7.52,7.3,7.36,91.5,0
+BYFC.US,D,20130222,000000,8.2072,8.2072,7.44,8.08,330,0
+BYFC.US,D,20130225,000000,8.08,8.08,7.3,7.456,306.25,0
+BYFC.US,D,20130226,000000,7.472,7.472,7.472,7.472,12.5,0
+BYFC.US,D,20130301,000000,7.36,7.36,7.36,7.36,12.5,0
+BYFC.US,D,20130304,000000,7.36,7.3608,7.36,7.36,1131.25,0
+BYFC.US,D,20130305,000000,7.44,7.92,7.36,7.92,3134.625,0
+BYFC.US,D,20130306,000000,6.32,7.36,5.6,6.8,1482.75,0
+BYFC.US,D,20130312,000000,6.8,6.8,6.536,6.72,346.625,0
+BYFC.US,D,20130313,000000,5.84,7.28,5.84,6.4,1800,0
+BYFC.US,D,20130314,000000,7.36,7.36,6,6,200,0
+BYFC.US,D,20130315,000000,6.32,6.4,6.32,6.4,1250,0
+BYFC.US,D,20130318,000000,6,6.08,6,6,155.375,0
+BYFC.US,D,20130319,000000,6.08,6.96,6.08,6.8,1263.5,0
+BYFC.US,D,20130320,000000,6.6408,6.96,6.6408,6.88,1909.375,0
+BYFC.US,D,20130321,000000,6.8,6.88,6.64,6.64,725,0
+BYFC.US,D,20130322,000000,6.9592,6.9592,6.24,6.592,102.5,0
+BYFC.US,D,20130325,000000,6.8,7.1104,6.48,7.0392,182.625,0
+BYFC.US,D,20130326,000000,6.4,6.96,6.4,6.536,150,0
+BYFC.US,D,20130327,000000,6.72,6.72,6.08,6.08,537.5,0
+BYFC.US,D,20130328,000000,7.1192,7.1192,6.64,6.64,273,0
+BYFC.US,D,20130401,000000,6.88,6.896,6.64,6.8008,2154.625,0
+BYFC.US,D,20130402,000000,7.6,7.6,7.2,7.2,1245,0
+BYFC.US,D,20130403,000000,7.2,7.2,6.4,6.408,871.5,0
+BYFC.US,D,20130404,000000,6.4,7.132,6.4,7.132,275,0
+BYFC.US,D,20130405,000000,7.2,7.2,7.1936,7.2,100,0
+BYFC.US,D,20130410,000000,6.88,6.8808,6.8,6.8008,482.5,0
+BYFC.US,D,20130411,000000,6.8,7.2,6.8,7.16,270.375,0
+BYFC.US,D,20130412,000000,7.2,7.2,6.8,6.8,115.625,0
+BYFC.US,D,20130415,000000,6.8,7.2,6.4,7.2,934.375,0
+BYFC.US,D,20130416,000000,6.8,6.8,6.48,6.8,975,0
+BYFC.US,D,20130423,000000,7.2,7.2,6.4,6.4,111,0
+BYFC.US,D,20130424,000000,7.2,7.2,7.12,7.12,25,0
+BYFC.US,D,20130425,000000,7.2,7.2,6.56,6.56,62.5,0
+BYFC.US,D,20130426,000000,6.72,6.72,6.32,6.4,187.5,0
+BYFC.US,D,20130429,000000,6.48,6.48,6.4,6.4,1774.375,0
+BYFC.US,D,20130430,000000,6.4,6.4,6.4,6.4,86.25,0
+BYFC.US,D,20130506,000000,6.512,6.512,6.4008,6.4008,192.625,0
+BYFC.US,D,20130507,000000,6.8488,6.8488,6.8,6.8,66.875,0
+BYFC.US,D,20130508,000000,6.8,6.8,6.8,6.8,75,0
+BYFC.US,D,20130509,000000,6.6408,6.6408,6.4,6.4,1022.875,0
+BYFC.US,D,20130510,000000,6,6,6,6,277.125,0
+BYFC.US,D,20130516,000000,6.0008,6.0008,6,6,125,0
+BYFC.US,D,20130517,000000,6,6,5.84,5.84,193.75,0
+BYFC.US,D,20130520,000000,5.84,6.08,5.84,6.08,1006.25,0
+BYFC.US,D,20130521,000000,6.08,6.4,6,6.4,159.375,0
+BYFC.US,D,20130528,000000,5.8408,5.8408,5.8408,5.8408,12.5,0
+BYFC.US,D,20130529,000000,5.76,5.76,5.68,5.68,909.625,0
+BYFC.US,D,20130531,000000,5.6,5.6,5.6,5.6,250,0
+BYFC.US,D,20130605,000000,5.68,5.68,5.44,5.44,37.5,0
+BYFC.US,D,20130606,000000,5.52,6.32,5.52,6.32,345,0
+BYFC.US,D,20130613,000000,6.4,6.4,6.4,6.4,177.625,0
+BYFC.US,D,20130614,000000,6.4,6.4,5.76,5.76,115,0
+BYFC.US,D,20130624,000000,5.5208,5.5208,5.4816,5.4816,129.75,0
+BYFC.US,D,20130626,000000,5.6792,6.32,5.6792,5.68,185,0
+BYFC.US,D,20130702,000000,5.4568,5.6,5.4568,5.6,137.5,0
+BYFC.US,D,20130708,000000,5.4,5.5208,5.2,5.52,1301,0
+BYFC.US,D,20130709,000000,5.52,5.52,4.8,4.8,75,0
+BYFC.US,D,20130710,000000,5.52,5.6,5.52,5.6,50,0
+BYFC.US,D,20130711,000000,5.6,5.6008,4.16,4.16,118.75,0
+BYFC.US,D,20130712,000000,5.6,5.6,5.6,5.6,62.25,0
+BYFC.US,D,20130715,000000,5.52,5.5208,4.8,5.2,978.75,0
+BYFC.US,D,20130716,000000,5.2,5.2384,5.2,5.2384,57.5,0
+BYFC.US,D,20130717,000000,5.28,6.32,5.28,6.08,476,0
+BYFC.US,D,20130718,000000,6.4,6.4,6.1896,6.32,384.375,0
+BYFC.US,D,20130719,000000,6.4,6.4,6.4,6.4,488.375,0
+BYFC.US,D,20130722,000000,6.32,6.4,6.288,6.4,37.5,0
+BYFC.US,D,20130723,000000,6.32,6.4,6.32,6.3992,1225,0
+BYFC.US,D,20130724,000000,6.32,6.32,6.16,6.32,937.5,0
+BYFC.US,D,20130725,000000,6.4,6.4,6.32,6.4,98.25,0
+BYFC.US,D,20130726,000000,6.3992,6.3992,6.3992,6.3992,16.125,0
+BYFC.US,D,20130729,000000,6.4,6.4,6.08,6.3192,937.5,0
+BYFC.US,D,20130730,000000,6.08,6.08,6.08,6.08,125,0
+BYFC.US,D,20130801,000000,6.4,6.4,6.064,6.32,343.75,0
+BYFC.US,D,20130802,000000,6.1312,6.1312,6.1312,6.1312,12.5,0
+BYFC.US,D,20130805,000000,6.32,6.4,6.32,6.4,876.25,0
+BYFC.US,D,20130806,000000,6.4,6.4,6.08,6.4,312.5,0
+BYFC.US,D,20130807,000000,6.0808,6.4,6.0808,6.3992,3625.625,0
+BYFC.US,D,20130808,000000,6.4,6.4,6.08,6.08,355,0
+BYFC.US,D,20130812,000000,6.064,6.064,6.064,6.064,12.5,0
+BYFC.US,D,20130814,000000,6.4,6.4,6.3992,6.3992,365.625,0
+BYFC.US,D,20130815,000000,6.56,6.72,6.56,6.72,175,0
+BYFC.US,D,20130816,000000,6.8,6.8,6.4,6.8,474.375,0
+BYFC.US,D,20130820,000000,6.4,6.8,6.3992,6.7192,162.5,0
+BYFC.US,D,20130821,000000,6.7992,6.8,6.4,6.4008,458.375,0
+BYFC.US,D,20130823,000000,6.8,7.92,6.7992,7.2,2358.375,0
+BYFC.US,D,20130826,000000,7.6,7.832,6.7064,6.8808,812.25,0
+BYFC.US,D,20130828,000000,7.04,7.2,6.48,6.48,557.5,0
+BYFC.US,D,20130829,000000,6.64,6.64,6.16,6.56,287.5,0
+BYFC.US,D,20130830,000000,7.44,8.24,6.8,8,2654.375,0
+BYFC.US,D,20130903,000000,8.24,8.24,8.24,8.24,318.625,0
+BYFC.US,D,20130904,000000,8.24,8.72,8.24,8.4,2443.625,0
+BYFC.US,D,20130905,000000,8.72,12,8.4,11.6,8462.375,0
+BYFC.US,D,20130906,000000,11.84,12,8.64,9.6,5005.125,0
+BYFC.US,D,20130909,000000,10,10.2984,9.68,9.68,1400.625,0
+BYFC.US,D,20130910,000000,10.2752,11.8744,8.64,8.96,2492.125,0
+BYFC.US,D,20130911,000000,9.28,9.92,9.28,9.904,365.125,0
+BYFC.US,D,20130912,000000,9.12,10.32,7.76,9.3936,2569.75,0
+BYFC.US,D,20130913,000000,9.68,9.92,9.68,9.9192,122.5,0
+BYFC.US,D,20130916,000000,9.84,9.92,9.68,9.68,521.375,0
+BYFC.US,D,20130917,000000,9.84,9.84,9.68,9.84,70,0
+BYFC.US,D,20130918,000000,9.84,9.84,8.8,8.8,37.5,0
+BYFC.US,D,20130919,000000,10,10,9.6,9.6,175,0
+BYFC.US,D,20130920,000000,9.68,9.68,9.2,9.2,467,0
+BYFC.US,D,20130923,000000,8.96,9.6008,8.96,9.6008,387.5,0
+BYFC.US,D,20130924,000000,9.2,9.2,8.72,9.12,650,0
+BYFC.US,D,20130925,000000,9.2,9.6,9.2,9.5992,1051.375,0
+BYFC.US,D,20130926,000000,9.52,9.6,9.52,9.52,300,0
+BYFC.US,D,20130927,000000,9.6,9.76,9.6,9.76,736.75,0
+BYFC.US,D,20130930,000000,8.96,9.92,8,9.68,1237.5,0
+BYFC.US,D,20131001,000000,8,9.36,8,9.28,450,0
+BYFC.US,D,20131002,000000,8.96,9.6,8.48,9.6,825,0
+BYFC.US,D,20131004,000000,8.72,8.72,8.72,8.72,50,0
+BYFC.US,D,20131007,000000,8.72,9.2,8.72,8.8,712.5,0
+BYFC.US,D,20131008,000000,9.2,9.2,9.2,9.2,12.5,0
+BYFC.US,D,20131009,000000,8.48,9.04,8,8,505.375,0
+BYFC.US,D,20131014,000000,8.4,8.48,7.44,8.48,259.25,0
+BYFC.US,D,20131015,000000,8.48,8.72,8.48,8.72,95.875,0
+BYFC.US,D,20131016,000000,8.56,8.56,8.56,8.56,25,0
+BYFC.US,D,20131017,000000,8.72,8.72,8.64,8.64,625,0
+BYFC.US,D,20131018,000000,8.64,9.04,8.64,9.04,300,0
+BYFC.US,D,20131021,000000,9.04,9.6,8.96,8.96,1050,0
+BYFC.US,D,20131024,000000,8.88,8.88,8,8.8,300,0
+BYFC.US,D,20131025,000000,8.72,9.44,8.72,9.44,187.5,0
+BYFC.US,D,20131028,000000,8.88,8.88,8.8,8.8,37.5,0
+BYFC.US,D,20131029,000000,8.08,8.08,8,8,87.5,0
+BYFC.US,D,20131030,000000,8,9.28,7.68,9.28,362.5,0
+BYFC.US,D,20131031,000000,9.44,9.44,8.1592,8.72,843.625,0
+BYFC.US,D,20131101,000000,8.4,8.4,8.4,8.4,37.5,0
+BYFC.US,D,20131104,000000,8.4,8.4,7.9992,8.08,1306.75,0
+BYFC.US,D,20131105,000000,7.92,8.4,7.92,8.4,3175,0
+BYFC.US,D,20131106,000000,8.4,8.4,8.4,8.4,87.5,0
+BYFC.US,D,20131107,000000,8.4,8.4,8.4,8.4,62.5,0
+BYFC.US,D,20131108,000000,8.32,8.72,8.32,8.72,162.5,0
+BYFC.US,D,20131113,000000,8.4,9.92,8.4,9.92,2537.5,0
+BYFC.US,D,20131114,000000,10,10,10,10,150,0
+BYFC.US,D,20131115,000000,10.32,10.32,8.24,9.52,1062.5,0
+BYFC.US,D,20131118,000000,9.52,9.84,9.52,9.52,387.5,0
+BYFC.US,D,20131120,000000,9.92,9.92,9.52,9.6,212.5,0
+BYFC.US,D,20131121,000000,9.04,9.76,8.48,9.76,237.5,0
+BYFC.US,D,20131122,000000,8.4,8.4,8.2408,8.2408,75,0
+BYFC.US,D,20131125,000000,9.44,10.48,9.44,10.48,237.5,0
+BYFC.US,D,20131126,000000,10.32,10.48,10.16,10.24,837.5,0
+BYFC.US,D,20131127,000000,10.16,10.4,10.16,10.4,712.5,0
+BYFC.US,D,20131129,000000,10.4,10.4,10.16,10.16,320,0
+BYFC.US,D,20131202,000000,10.32,10.32,10.16,10.24,1275,0
+BYFC.US,D,20131203,000000,10.16,10.16,10.16,10.16,62.5,0
+BYFC.US,D,20131204,000000,10.24,10.24,10.24,10.24,25,0
+BYFC.US,D,20131206,000000,10.16,10.32,10.16,10.32,450,0
+BYFC.US,D,20131209,000000,10.4,10.48,9.44,9.44,1697,0
+BYFC.US,D,20131210,000000,9.04,10,9.04,9.84,1150,0
+BYFC.US,D,20131216,000000,9.76,10.16,8,9.84,2572.625,0
+BYFC.US,D,20131217,000000,8.56,9.92,8.56,9.04,112.5,0
+BYFC.US,D,20131218,000000,8.64,8.64,6.64,7.92,6850,0
+BYFC.US,D,20131219,000000,8.64,8.64,8.08,8.64,1212.5,0
+BYFC.US,D,20131220,000000,8.56,8.56,8.24,8.24,1037.5,0
+BYFC.US,D,20131223,000000,7.44,8.24,7.44,8.24,1087.5,0
+BYFC.US,D,20131226,000000,8,8,7.6,8,1450,0
+BYFC.US,D,20131230,000000,8,8,7.44,7.44,837.5,0
+BYFC.US,D,20131231,000000,7.36,7.6,7.36,7.44,412.5,0
+BYFC.US,D,20140102,000000,7.84,8.08,7.84,8.08,280,0
+BYFC.US,D,20140103,000000,7.84,7.8816,7.68,7.8816,231.625,0
+BYFC.US,D,20140106,000000,7.84,8.56,7.84,8.4,375,0
+BYFC.US,D,20140107,000000,8.48,8.56,8.48,8.56,3637.5,0
+BYFC.US,D,20140108,000000,8.56,8.8,8.56,8.64,2850,0
+BYFC.US,D,20140109,000000,9.04,9.04,8.72,8.72,1337.5,0
+BYFC.US,D,20140110,000000,8.8,11.12,8.8,9.6,3387.5,0
+BYFC.US,D,20140113,000000,9.6,9.6,8.88,9.04,1062.5,0
+BYFC.US,D,20140116,000000,8.4,9.5992,8.08,9.5992,1083.875,0
+BYFC.US,D,20140117,000000,9.2,9.52,9.12,9.12,1037.5,0
+BYFC.US,D,20140121,000000,8.8,9.44,8.24,9.12,3200,0
+BYFC.US,D,20140122,000000,8.56,9.28,8.56,8.64,762.5,0
+BYFC.US,D,20140123,000000,8.88,9.04,8.88,9.04,487.5,0
+BYFC.US,D,20140124,000000,8.96,9.04,8.4,8.5136,720,0
+BYFC.US,D,20140127,000000,8.72,9.28,8.56,9.12,1325,0
+BYFC.US,D,20140128,000000,9.212,9.212,8.64,9.12,1478.25,0
+BYFC.US,D,20140129,000000,9.12,9.12,8.64,8.64,562.5,0
+BYFC.US,D,20140130,000000,8.96,9.36,8.96,9.36,1012.5,0
+BYFC.US,D,20140131,000000,8.8,8.96,7.68,7.68,2875,0
+BYFC.US,D,20140203,000000,8.16,8.72,8.08,8.456,444,0
+BYFC.US,D,20140204,000000,8.64,8.64,8,8.6392,1932.625,0
+BYFC.US,D,20140205,000000,8.56,8.88,8.48,8.8,2381.625,0
+BYFC.US,D,20140206,000000,8.64,8.64,8.64,8.64,50,0
+BYFC.US,D,20140207,000000,8.7736,8.7736,8.7736,8.7736,37.5,0
+BYFC.US,D,20140210,000000,8.72,8.72,8.704,8.72,374.25,0
+BYFC.US,D,20140211,000000,8.64,9.3216,8.64,8.96,1247.5,0
+BYFC.US,D,20140212,000000,9.12,9.2,8.9024,8.9024,189.25,0
+BYFC.US,D,20140213,000000,9.0944,9.0944,9.04,9.04,40.5,0
+BYFC.US,D,20140214,000000,8.684,9.1192,8.64,8.784,339.625,0
+BYFC.US,D,20140218,000000,9.1168,9.12,8.9608,9.04,1203.5,0
+BYFC.US,D,20140219,000000,9.04,9.12,9.0392,9.0392,140.5,0
+BYFC.US,D,20140224,000000,8.72,8.72,8.72,8.72,12.5,0
+BYFC.US,D,20140225,000000,8.72,8.72,8.64,8.6408,336.25,0
+BYFC.US,D,20140226,000000,8.72,8.8008,8.72,8.8008,87.5,0
+BYFC.US,D,20140227,000000,8.788,9.2,8.788,9.2,1801.125,0
+BYFC.US,D,20140303,000000,9.2,9.2,9.2,9.2,62.5,0
+BYFC.US,D,20140304,000000,9.2,9.44,8.72,8.72,779.875,0
+BYFC.US,D,20140305,000000,8.72,8.7736,8.72,8.72,79.125,0
+BYFC.US,D,20140306,000000,8.872,8.88,8.872,8.8792,943.75,0
+BYFC.US,D,20140310,000000,9.28,9.28,8.64,8.6408,296.875,0
+BYFC.US,D,20140311,000000,8.6408,8.6408,8.64,8.64,123.5,0
+BYFC.US,D,20140312,000000,8.48,8.48,8.48,8.48,244.125,0
+BYFC.US,D,20140313,000000,8.48,9.44,8,9.2056,2381.125,0
+BYFC.US,D,20140314,000000,9.36,9.36,9.36,9.36,25.625,0
+BYFC.US,D,20140317,000000,10,10,9.6,9.6,1422.5,0
+BYFC.US,D,20140318,000000,9.68,9.76,9.68,9.76,212.5,0
+BYFC.US,D,20140319,000000,9.84,10,9.44,9.92,677.25,0
+BYFC.US,D,20140320,000000,9.92,9.92,9.92,9.92,38.875,0
+BYFC.US,D,20140321,000000,8.96,9.92,8.96,8.96,691.5,0
+BYFC.US,D,20140324,000000,8.48,9.6,8.32,8.64,482.5,0
+BYFC.US,D,20140325,000000,8.64,8.64,8.328,8.4,138.125,0
+BYFC.US,D,20140326,000000,8.48,8.48,8.48,8.48,262.5,0
+BYFC.US,D,20140327,000000,9.2,9.2,9.1992,9.1992,28.5,0
+BYFC.US,D,20140328,000000,9.12,9.12,9.12,9.12,23.125,0
+BYFC.US,D,20140331,000000,8.48,9.44,8.48,8.96,368,0
+BYFC.US,D,20140401,000000,9.2736,9.2736,9.2736,9.2736,73,0
+BYFC.US,D,20140402,000000,8.96,9.52,8.64,9.4048,424.375,0
+BYFC.US,D,20140404,000000,9.2832,9.2832,9.2832,9.2832,20.625,0
+BYFC.US,D,20140407,000000,8.88,9.2,8.88,9.2,235.375,0
+BYFC.US,D,20140411,000000,9.3592,9.6,9.352,9.6,2225,0
+BYFC.US,D,20140414,000000,9.288,9.288,9.288,9.288,12.5,0
+BYFC.US,D,20140415,000000,9.6,10.72,9.36,9.76,11532,0
+BYFC.US,D,20140416,000000,9.6,10.008,9.6,10,595,0
+BYFC.US,D,20140417,000000,9.848,9.848,9.848,9.848,47.5,0
+BYFC.US,D,20140421,000000,9.7608,10.32,9.7608,10.32,171.25,0
+BYFC.US,D,20140423,000000,10.1856,10.1856,10.0832,10.0832,619.125,0
+BYFC.US,D,20140428,000000,9.76,9.888,9.76,9.888,331.125,0
+BYFC.US,D,20140429,000000,9.8408,9.8416,9.8408,9.8416,225,0
+BYFC.US,D,20140502,000000,9.84,10.4,9.84,9.84,1334.625,0
+BYFC.US,D,20140505,000000,9.92,10.24,9.92,10.08,369.375,0
+BYFC.US,D,20140506,000000,10.08,10.08,9.76,9.76,167.5,0
+BYFC.US,D,20140507,000000,10,10,9.76,9.76,120,0
+BYFC.US,D,20140509,000000,9.76,9.76,9.76,9.76,300.375,0
+BYFC.US,D,20140512,000000,10.0464,10.0464,9.84,9.84,325.625,0
+BYFC.US,D,20140513,000000,10.32,10.32,9.92,10.16,328.125,0
+BYFC.US,D,20140514,000000,10.24,10.56,10.24,10.32,1851,0
+BYFC.US,D,20140515,000000,10.4,10.4,10.0408,10.0408,457.625,0
+BYFC.US,D,20140516,000000,10.32,10.392,10.1608,10.3448,256.875,0
+BYFC.US,D,20140519,000000,10.4,10.4,10.16,10.16,166.25,0
+BYFC.US,D,20140520,000000,10.1296,10.1296,10.1296,10.1296,50,0
+BYFC.US,D,20140521,000000,10.24,10.96,10.08,10.96,1250,0
+BYFC.US,D,20140522,000000,10.88,10.96,10.88,10.88,389.875,0
+BYFC.US,D,20140523,000000,10.888,11.0368,10.88,10.96,181.25,0
+BYFC.US,D,20140527,000000,11.112,11.112,10.8,10.96,362.5,0
+BYFC.US,D,20140528,000000,10.9576,10.9576,10.952,10.952,165.625,0
+BYFC.US,D,20140529,000000,11.04,14.4,10.56,10.56,4385,0
+BYFC.US,D,20140530,000000,10.24,10.56,10,10.56,565.875,0
+BYFC.US,D,20140602,000000,10.24,10.56,10.08,10.08,138.5,0
+BYFC.US,D,20140603,000000,10.08,10.08,10.08,10.08,87.5,0
+BYFC.US,D,20140604,000000,10.168,10.168,10.168,10.168,62,0
+BYFC.US,D,20140605,000000,10.24,10.72,10.24,10.72,1551.375,0
+BYFC.US,D,20140606,000000,10.96,11.9168,10.9592,11.52,949.625,0
+BYFC.US,D,20140609,000000,11.52,11.76,11.52,11.6,250,0
+BYFC.US,D,20140611,000000,11.624,11.92,11.624,11.92,187.375,0
+BYFC.US,D,20140612,000000,12.24,12.8,12.24,12.72,3685.875,0
+BYFC.US,D,20140613,000000,12.8,13.28,12.4,12.4,472.5,0
+BYFC.US,D,20140616,000000,12.4,12.4,12.24,12.2408,320.625,0
+BYFC.US,D,20140617,000000,13.12,13.12,12.24,12.32,95.125,0
+BYFC.US,D,20140618,000000,12.64,12.64,12.24,12.24,122.375,0
+BYFC.US,D,20140619,000000,12.24,12.24,12.24,12.24,52.875,0
+BYFC.US,D,20140620,000000,12.48,12.72,12.48,12.64,431.25,0
+BYFC.US,D,20140623,000000,12.24,12.712,12.24,12.712,66.375,0
+BYFC.US,D,20140624,000000,12.24,13.52,12.24,12.24,499.375,0
+BYFC.US,D,20140625,000000,12.24,12.3992,11.36,12.3992,1143.125,0
+BYFC.US,D,20140626,000000,12,12.4,10.72,12.4,440.5,0
+BYFC.US,D,20140627,000000,10.8,12.24,10.8,12.2392,80.25,0
+BYFC.US,D,20140630,000000,10.8,12.16,10.72,11.2,185.125,0
+BYFC.US,D,20140701,000000,10.72,11.2,10.72,11.2,80.875,0
+BYFC.US,D,20140702,000000,10.72,11.12,10.72,11.04,112.5,0
+BYFC.US,D,20140703,000000,10.8808,10.8808,10.8808,10.8808,102.25,0
+BYFC.US,D,20140707,000000,10.88,10.88,10.72,10.88,201.375,0
+BYFC.US,D,20140708,000000,10.72,10.952,10.72,10.952,30.875,0
+BYFC.US,D,20140709,000000,10.812,10.812,10.72,10.72,54.625,0
+BYFC.US,D,20140710,000000,10.72,11.6,10.72,11.44,3078.875,0
+BYFC.US,D,20140711,000000,11.84,12.4,10.72,11.12,2802.875,0
+BYFC.US,D,20140714,000000,10.96,12,10.96,11.6,7657.125,0
+BYFC.US,D,20140715,000000,12.08,12.08,11.52,11.68,1471.625,0
+BYFC.US,D,20140716,000000,11.92,12.32,11.68,12.32,411.125,0
+BYFC.US,D,20140717,000000,11.92,12.16,11.68,11.68,159.375,0
+BYFC.US,D,20140718,000000,11.6,12.32,11.52,11.84,1619.375,0
+BYFC.US,D,20140721,000000,11.52,12.32,11.52,11.6,2027.125,0
+BYFC.US,D,20140722,000000,12.24,12.56,11.84,12.4,3918.25,0
+BYFC.US,D,20140723,000000,11.76,23.6,10.8,21.44,72248.625,0
+BYFC.US,D,20140724,000000,19.92,21.2,17.04,17.28,15304.625,0
+BYFC.US,D,20140725,000000,17.28,17.52,17.2,17.28,1532.875,0
+BYFC.US,D,20140728,000000,17.44,18.716,17.36,17.36,4509.75,0
+BYFC.US,D,20140729,000000,18.72,18.72,17.36,17.36,565.125,0
+BYFC.US,D,20140730,000000,17.3608,17.432,15.28,16.4,2904.25,0
+BYFC.US,D,20140731,000000,16.24,16.352,16.08,16.32,436.125,0
+BYFC.US,D,20140801,000000,16,16.08,15.84,16,388.625,0
+BYFC.US,D,20140804,000000,17.6,17.6,15.84,15.92,628.125,0
+BYFC.US,D,20140805,000000,17.4392,17.4392,16.08,16.24,216.375,0
+BYFC.US,D,20140806,000000,15.6,15.68,14,14,4376,0
+BYFC.US,D,20140807,000000,13.6,14,13.2,13.6,1335,0
+BYFC.US,D,20140808,000000,13.92,14.16,13.44,14,1237.625,0
+BYFC.US,D,20140811,000000,13.76,15.52,13.44,13.52,804.875,0
+BYFC.US,D,20140812,000000,13.36,15.0648,13.2,13.52,1926.625,0
+BYFC.US,D,20140813,000000,12.88,13.288,12.88,13.2,236.25,0
+BYFC.US,D,20140814,000000,13.44,13.44,13.12,13.12,62.75,0
+BYFC.US,D,20140815,000000,12.88,13.5912,12.88,13.36,645.5,0
+BYFC.US,D,20140818,000000,13.92,14.16,13.44,14.16,455.625,0
+BYFC.US,D,20140819,000000,14,14,12.48,12.48,674,0
+BYFC.US,D,20140820,000000,12.288,12.9208,12.288,12.8,95,0
+BYFC.US,D,20140821,000000,12.3728,12.3728,12.3728,12.3728,125.125,0
+BYFC.US,D,20140822,000000,12.4,12.4,12,12,799.75,0
+BYFC.US,D,20140825,000000,12.16,12.8,12,12,1182.125,0
+BYFC.US,D,20140826,000000,12.0008,12.16,11.3088,11.84,728.75,0
+BYFC.US,D,20140827,000000,11.84,11.84,11.84,11.84,37.5,0
+BYFC.US,D,20140828,000000,11.12,11.232,11.04,11.1616,107.125,0
+BYFC.US,D,20140829,000000,10.728,10.8488,10.728,10.8488,168.75,0
+BYFC.US,D,20140902,000000,10.64,10.96,10.48,10.48,1422.875,0
+BYFC.US,D,20140903,000000,10.72,15.9192,10.72,13.6,12827.25,0
+BYFC.US,D,20140904,000000,16,16,12,12.08,3399.5,0
+BYFC.US,D,20140905,000000,12.96,12.96,12.08,12.48,1113.25,0
+BYFC.US,D,20140908,000000,12.56,12.56,11.44,11.44,739.125,0
+BYFC.US,D,20140909,000000,11.44,14.16,11.36,13.12,5000.125,0
+BYFC.US,D,20140910,000000,12.8,13.6,11.68,13.6,3814.5,0
+BYFC.US,D,20140911,000000,13.2,15.92,12.96,14.8,6983.75,0
+BYFC.US,D,20140912,000000,14,14.24,13.04,13.04,2738.25,0
+BYFC.US,D,20140915,000000,13.6,14.4,13.12,13.76,3386.375,0
+BYFC.US,D,20140916,000000,13.9208,14.32,12.504,12.56,1772.75,0
+BYFC.US,D,20140917,000000,12.32,13.92,12,13.2,791.625,0
+BYFC.US,D,20140918,000000,12.62,13.36,12.32,13.0392,949,0
+BYFC.US,D,20140919,000000,13.52,13.6,12.464,13.12,896.375,0
+BYFC.US,D,20140922,000000,12.4,12.8,12.32,12.8,236.375,0
+BYFC.US,D,20140924,000000,12.16,12.1608,12.08,12.1608,242,0
+BYFC.US,D,20140925,000000,12.08,12.0808,11.6,11.68,687.5,0
+BYFC.US,D,20140926,000000,11.6,13.84,11.04,13.04,3522,0
+BYFC.US,D,20140929,000000,13.12,13.12,12.4,12.4,263.125,0
+BYFC.US,D,20140930,000000,12.4,12.8,12.4,12.8,4502.5,0
+BYFC.US,D,20141001,000000,12,13.496,11.2,13.2,4373,0
+BYFC.US,D,20141002,000000,13.12,13.44,12.48,12.88,2234.625,0
+BYFC.US,D,20141003,000000,12.48,12.72,11.68,11.848,1101.25,0
+BYFC.US,D,20141006,000000,11.6,11.6,11.36,11.36,917.75,0
+BYFC.US,D,20141007,000000,11.28,13.12,10.56,13.04,6887.625,0
+BYFC.US,D,20141008,000000,13.44,14,12.48,12.8,5248.5,0
+BYFC.US,D,20141009,000000,12.64,13.84,12,12,2493.875,0
+BYFC.US,D,20141010,000000,11.92,12.4,11.1624,11.1624,440.875,0
+BYFC.US,D,20141013,000000,11.2,11.6,11.1992,11.52,650.875,0
+BYFC.US,D,20141014,000000,11.36,11.52,11.2,11.2,412.375,0
+BYFC.US,D,20141015,000000,12.08,12.08,11.04,11.232,313.875,0
+BYFC.US,D,20141016,000000,10.96,11.2,10.88,11.2,1415.625,0
+BYFC.US,D,20141017,000000,11.12,12.8,11.12,11.68,1490,0
+BYFC.US,D,20141020,000000,11.92,11.92,11.2808,11.6,284.125,0
+BYFC.US,D,20141021,000000,11.6,11.6,11.52,11.6,152.5,0
+BYFC.US,D,20141022,000000,11.44,11.6,11.44,11.44,180.75,0
+BYFC.US,D,20141023,000000,11.5192,12.4,11.5192,11.52,1502.375,0
+BYFC.US,D,20141024,000000,11.6,13.92,11.44,13.76,9016.75,0
+BYFC.US,D,20141027,000000,13.44,13.92,13.04,13.6,3945.375,0
+BYFC.US,D,20141028,000000,13.36,13.52,13.2,13.52,1352.5,0
+BYFC.US,D,20141029,000000,13.2,13.3608,12.96,13.2,1125.75,0
+BYFC.US,D,20141030,000000,13.2,13.2,12.08,12.48,899.625,0
+BYFC.US,D,20141031,000000,12.32,12.56,11.84,12,845,0
+BYFC.US,D,20141103,000000,12.32,12.4,12.24,12.4,547.875,0
+BYFC.US,D,20141104,000000,12.3192,12.3192,12.3192,12.3192,12.5,0
+BYFC.US,D,20141105,000000,12.24,12.24,12.24,12.24,81.625,0
+BYFC.US,D,20141106,000000,12.16,12.8,12,12.636,718.75,0
+BYFC.US,D,20141107,000000,12.72,12.72,11.92,12.72,322.25,0
+BYFC.US,D,20141110,000000,12.1608,12.728,12.08,12.16,512.5,0
+BYFC.US,D,20141112,000000,12.64,12.64,12,12.2664,570.5,0
+BYFC.US,D,20141113,000000,12,12.0008,12,12.0008,287.5,0
+BYFC.US,D,20141114,000000,12,12.48,12,12.32,265.75,0
+BYFC.US,D,20141117,000000,12.4,12.5592,12.08,12.08,179,0
+BYFC.US,D,20141118,000000,12.4,12.48,12.4,12.48,725.5,0
+BYFC.US,D,20141119,000000,12.4,12.4,12.32,12.32,283.375,0
+BYFC.US,D,20141120,000000,11.92,12.16,11.92,12.16,162.5,0
+BYFC.US,D,20141121,000000,12,12.16,11.84,12.16,231.125,0
+BYFC.US,D,20141124,000000,12,12.4,11.68,12.32,2519.625,0
+BYFC.US,D,20141125,000000,12.16,12.4,12.08,12.4,819.875,0
+BYFC.US,D,20141126,000000,12,13.996,11.92,13.12,5401.875,0
+BYFC.US,D,20141128,000000,13.04,13.76,12.64,12.64,1068.375,0
+BYFC.US,D,20141201,000000,12.48,12.56,11.6,12.16,2351.875,0
+BYFC.US,D,20141202,000000,11.68,12.232,11.68,12.16,547.125,0
+BYFC.US,D,20141203,000000,12,12.24,12,12.16,445.125,0
+BYFC.US,D,20141205,000000,12.24,12.24,12.1888,12.1888,75,0
+BYFC.US,D,20141208,000000,12.08,12.32,12.08,12.32,75,0
+BYFC.US,D,20141209,000000,12,12.08,11.6808,11.7608,904.375,0
+BYFC.US,D,20141210,000000,11.992,12.0384,11.36,11.36,2190.875,0
+BYFC.US,D,20141211,000000,11.36,11.36,10.48,10.8,2314.25,0
+BYFC.US,D,20141212,000000,11.04,11.84,10.88,10.88,3223.5,0
+BYFC.US,D,20141215,000000,11.12,11.12,10.88,10.88,508.375,0
+BYFC.US,D,20141217,000000,10.8,10.88,10.72,10.88,176.625,0
+BYFC.US,D,20141218,000000,11.04,11.2,10.8,11.04,500,0
+BYFC.US,D,20141219,000000,10.8,11.2,10.48,10.88,672.875,0
+BYFC.US,D,20141222,000000,10.96,11.0408,10.48,10.48,462.5,0
+BYFC.US,D,20141223,000000,11.04,11.04,10.16,10.16,2619.75,0
+BYFC.US,D,20141224,000000,10.64,10.72,10.24,10.2528,476,0
+BYFC.US,D,20141226,000000,10.24,10.24,10,10.16,386,0
+BYFC.US,D,20141230,000000,10.4736,10.4736,10.4736,10.4736,146.25,0
+BYFC.US,D,20141231,000000,10.56,10.72,10.16,10.48,1507.125,0
+BYFC.US,D,20150102,000000,10.48,10.72,10.48,10.72,93.75,0
+BYFC.US,D,20150105,000000,10.728,10.96,10.728,10.96,39.5,0
+BYFC.US,D,20150106,000000,10.96,10.96,10.16,10.56,1410.875,0
+BYFC.US,D,20150107,000000,10.32,10.8,9.36,10.64,5306.75,0
+BYFC.US,D,20150108,000000,10.24,10.96,10.24,10.88,1287.375,0
+BYFC.US,D,20150109,000000,11.12,12,11.12,11.68,2475.125,0
+BYFC.US,D,20150112,000000,12,13.04,11.92,12.4,9101.375,0
+BYFC.US,D,20150113,000000,12.4,12.4,12,12,1341.875,0
+BYFC.US,D,20150114,000000,11.84,12.08,10.64,10.64,5169,0
+BYFC.US,D,20150115,000000,10.5608,10.5608,10.16,10.16,233.125,0
+BYFC.US,D,20150116,000000,10.4792,10.48,10.36,10.48,215.625,0
+BYFC.US,D,20150120,000000,10.32,10.32,10.32,10.32,25,0
+BYFC.US,D,20150121,000000,10.4,10.4,10.4,10.4,125,0
+BYFC.US,D,20150122,000000,10.2016,10.416,10.2016,10.416,112.5,0
+BYFC.US,D,20150123,000000,10.0008,10.0256,10,10,1591.375,0
+BYFC.US,D,20150126,000000,10.32,10.32,10.32,10.32,21.5,0
+BYFC.US,D,20150128,000000,10,10,10,10,25,0
+BYFC.US,D,20150129,000000,10.312,10.3144,10,10,281.375,0
+BYFC.US,D,20150130,000000,10,10,8.988,8.988,662.5,0
+BYFC.US,D,20150202,000000,9.44,9.92,9.2,9.92,558.25,0
+BYFC.US,D,20150203,000000,9.32,9.32,9.32,9.32,12.5,0
+BYFC.US,D,20150204,000000,8.96,9.2808,8.96,9.28,162.5,0
+BYFC.US,D,20150205,000000,9.208,9.3376,9.2,9.2,993.375,0
+BYFC.US,D,20150206,000000,9.4392,9.4392,9.068,9.2,1226.375,0
+BYFC.US,D,20150209,000000,9.488,9.488,9.3376,9.3376,92.5,0
+BYFC.US,D,20150210,000000,9.512,9.7704,9.424,9.7704,718.75,0
+BYFC.US,D,20150211,000000,9.84,10.24,9.36,9.72,432.375,0
+BYFC.US,D,20150212,000000,9.3656,9.4968,9.3656,9.4968,292.5,0
+BYFC.US,D,20150213,000000,9.44,10.24,9.44,10.24,556.625,0
+BYFC.US,D,20150217,000000,9.6,10.48,9.6,10.24,1194.25,0
+BYFC.US,D,20150218,000000,10.872,10.88,10.456,10.456,215.125,0
+BYFC.US,D,20150219,000000,10.952,10.952,10.528,10.56,262.5,0
+BYFC.US,D,20150220,000000,10.96,10.96,10.96,10.96,44.125,0
+BYFC.US,D,20150223,000000,10.96,10.96,10.24,10.4,593.75,0
+BYFC.US,D,20150224,000000,10.3192,10.3192,10.24,10.24,280.875,0
+BYFC.US,D,20150225,000000,10.08,10.952,10.08,10.952,108.125,0
+BYFC.US,D,20150226,000000,10.3208,10.792,10.32,10.3296,447.75,0
+BYFC.US,D,20150227,000000,10.96,10.96,10.08,10.96,712.375,0
+BYFC.US,D,20150302,000000,11.52,11.52,10.8,10.8,375,0
+BYFC.US,D,20150303,000000,10.88,10.88,10.8,10.8,250,0
+BYFC.US,D,20150304,000000,10.4,11.12,10.4,11.12,437.5,0
+BYFC.US,D,20150305,000000,10.8,10.8,10.16,10.4,450,0
+BYFC.US,D,20150306,000000,10.4,10.8,10.4,10.4,62.5,0
+BYFC.US,D,20150309,000000,10.48,10.56,10.48,10.56,162.5,0
+BYFC.US,D,20150310,000000,10.72,10.72,10.56,10.56,512.5,0
+BYFC.US,D,20150311,000000,10.56,10.56,10.4,10.4,550,0
+BYFC.US,D,20150312,000000,10.4,10.8,10.4,10.8,100,0
+BYFC.US,D,20150316,000000,10.56,10.56,10.56,10.56,187.5,0
+BYFC.US,D,20150317,000000,10.56,10.56,10.32,10.48,262.5,0
+BYFC.US,D,20150318,000000,10.4,10.64,10.4,10.64,1437.5,0
+BYFC.US,D,20150319,000000,10.8,10.8,10.4,10.4,412.5,0
+BYFC.US,D,20150320,000000,10.4,10.4,10.4,10.4,37.5,0
+BYFC.US,D,20150323,000000,10.32,10.56,10.32,10.56,25,0
+BYFC.US,D,20150324,000000,10.64,10.8,10.24,10.24,825,0
+BYFC.US,D,20150325,000000,10.32,10.32,10.24,10.24,262.5,0
+BYFC.US,D,20150326,000000,10.72,10.8,10.4,10.4,687.5,0
+BYFC.US,D,20150327,000000,10.72,10.72,10.4,10.4,175,0
+BYFC.US,D,20150330,000000,10.48,10.48,10.4,10.4,50,0
+BYFC.US,D,20150331,000000,9.92,10.4,9.92,10,388.625,0
+BYFC.US,D,20150401,000000,9.76,9.84,9.76,9.76,5300,0
+BYFC.US,D,20150402,000000,10.24,10.4,10.24,10.4,162.5,0
+BYFC.US,D,20150406,000000,10.64,10.64,9.92,10,650,0
+BYFC.US,D,20150407,000000,10.4,10.8,10.32,10.8,300.125,0
+BYFC.US,D,20150408,000000,10.8,10.8,10.8,10.8,175,0
+BYFC.US,D,20150413,000000,10,10.8,10,10.72,537.5,0
+BYFC.US,D,20150414,000000,10.8,10.8,10.72,10.72,600,0
+BYFC.US,D,20150415,000000,10.8,10.8,10.08,10.08,140,0
+BYFC.US,D,20150416,000000,10.632,10.64,10.46,10.64,87.5,0
+BYFC.US,D,20150417,000000,10.64,10.64,10.08,10.08,850,0
+BYFC.US,D,20150420,000000,10.08,10.64,10.08,10.5592,131.25,0
+BYFC.US,D,20150423,000000,10.16,10.16,10.16,10.16,50,0
+BYFC.US,D,20150424,000000,10.388,10.64,10.388,10.388,247.375,0
+BYFC.US,D,20150427,000000,10.56,10.64,10.56,10.64,1250,0
+BYFC.US,D,20150430,000000,10.64,10.8,10.64,10.8,1312.5,0
+BYFC.US,D,20150501,000000,10.32,13.2,10.32,13.12,2175,0
+BYFC.US,D,20150504,000000,12,12,11.52,11.6,350,0
+BYFC.US,D,20150505,000000,10.64,11.2,10.64,10.72,200,0
+BYFC.US,D,20150506,000000,10.8,10.8,10.2408,10.7664,150,0
+BYFC.US,D,20150507,000000,11.2,11.2,11.2,11.2,13.125,0
+BYFC.US,D,20150508,000000,11.2,11.2,11.2,11.2,25,0
+BYFC.US,D,20150511,000000,11.2,11.28,11.04,11.04,1525,0
+BYFC.US,D,20150512,000000,11.208,11.976,11.112,11.976,2130.5,0
+BYFC.US,D,20150513,000000,10.8,12,10.8,12,515.5,0
+BYFC.US,D,20150514,000000,12,12,11.44,11.6,337.5,0
+BYFC.US,D,20150515,000000,11.44,11.904,11.36,11.36,145.875,0
+BYFC.US,D,20150519,000000,11.92,12,11.92,12,491.25,0
+BYFC.US,D,20150520,000000,12,12.4,12,12.4,25,0
+BYFC.US,D,20150521,000000,12.08,12.08,12.08,12.08,50,0
+BYFC.US,D,20150522,000000,11.76,12.4,11.04,11.76,2237.5,0
+BYFC.US,D,20150528,000000,11.12,11.904,11.12,11.904,25,0
+BYFC.US,D,20150529,000000,12,12,12,12,12.5,0
+BYFC.US,D,20150602,000000,11.92,12.08,11.92,12,620,0
+BYFC.US,D,20150603,000000,11.2,12.32,11.2,12.24,100,0
+BYFC.US,D,20150604,000000,12.8,12.8,12.24,12.24,250,0
+BYFC.US,D,20150605,000000,12.32,12.32,12.08,12.08,212.5,0
+BYFC.US,D,20150608,000000,11.76,11.76,10.56,11.76,1800,0
+BYFC.US,D,20150609,000000,11.76,11.9992,11.76,11.9992,211.375,0
+BYFC.US,D,20150610,000000,12.08,12.08,11.904,12.08,244.75,0
+BYFC.US,D,20150611,000000,12.08,12.08,10.56,10.56,237.5,0
+BYFC.US,D,20150612,000000,10.96,11.28,10.56,10.56,275,0
+BYFC.US,D,20150615,000000,10.72,11.52,10.72,10.8,375,0
+BYFC.US,D,20150616,000000,11.52,11.52,11.52,11.52,50,0
+BYFC.US,D,20150618,000000,11.28,11.28,11.28,11.28,12.5,0
+BYFC.US,D,20150619,000000,11.12,12.08,11.12,12,1562.5,0
+BYFC.US,D,20150622,000000,10.8,10.8,10.8,10.8,137.5,0
+BYFC.US,D,20150623,000000,11.36,11.92,11.36,11.92,218.5,0
+BYFC.US,D,20150624,000000,11.92,11.92,11.92,11.92,25,0
+BYFC.US,D,20150625,000000,12,12,12,12,25,0
+BYFC.US,D,20150626,000000,11.84,11.84,11.84,11.84,12.5,0
+BYFC.US,D,20150629,000000,11.76,11.76,11.76,11.76,62.5,0
+BYFC.US,D,20150630,000000,11.76,11.76,11.2,11.2,149.25,0
+BYFC.US,D,20150701,000000,11.2,11.76,11.2,11.36,362.5,0
+BYFC.US,D,20150702,000000,10.96,11.2,10.96,10.96,925,0
+BYFC.US,D,20150706,000000,10.88,10.88,10.88,10.88,50,0
+BYFC.US,D,20150707,000000,11.12,11.12,11.12,11.12,125,0
+BYFC.US,D,20150708,000000,10.88,10.88,10.88,10.88,12.5,0
+BYFC.US,D,20150709,000000,11.76,11.76,10.88,10.88,150,0
+BYFC.US,D,20150710,000000,11.6,11.6,10.96,11.44,225,0
+BYFC.US,D,20150713,000000,10.96,10.96,10.96,10.96,87.5,0
+BYFC.US,D,20150714,000000,11.04,11.04,10.3328,10.4,1419.375,0
+BYFC.US,D,20150715,000000,10.96,11.44,10.32,10.4,100,0
+BYFC.US,D,20150716,000000,10.24,10.88,10.24,10.24,25,0
+BYFC.US,D,20150717,000000,10.24,10.88,10.24,10.32,575,0
+BYFC.US,D,20150720,000000,10.8,10.8,10.4,10.4,175,0
+BYFC.US,D,20150721,000000,10.96,10.96,10.08,10.08,25,0
+BYFC.US,D,20150722,000000,10,10,10,10,12.5,0
+BYFC.US,D,20150727,000000,10.16,10.8,10.16,10.8,25,0
+BYFC.US,D,20150728,000000,10.24,10.88,10.24,10.88,50,0
+BYFC.US,D,20150729,000000,10.24,10.24,10.24,10.24,12.5,0
+BYFC.US,D,20150730,000000,10.32,10.64,10.16,10.16,1687.5,0
+BYFC.US,D,20150731,000000,10.16,10.16,10.16,10.16,75,0
+BYFC.US,D,20150803,000000,10.1648,10.1648,10.1648,10.1648,20.25,0
+BYFC.US,D,20150805,000000,10.24,10.24,10.16,10.16,125,0
+BYFC.US,D,20150806,000000,10.1648,10.1648,10.16,10.16,122.25,0
+BYFC.US,D,20150807,000000,10.16,10.32,10.16,10.32,1262.5,0
+BYFC.US,D,20150811,000000,10.1608,11.76,10.1608,10.8,2469.625,0
+BYFC.US,D,20150812,000000,10.8,12,10.8,11.92,50,0
+BYFC.US,D,20150813,000000,10.88,11.92,10.88,10.96,100,0
+BYFC.US,D,20150814,000000,11.92,11.92,11.04,11.04,75,0
+BYFC.US,D,20150817,000000,11.84,11.84,10.88,11.2,262.5,0
+BYFC.US,D,20150818,000000,11.6,11.6,11.6,11.6,37.5,0
+BYFC.US,D,20150819,000000,11.6,11.76,11.52,11.76,1362.5,0
+BYFC.US,D,20150820,000000,11.04,11.92,10.4,11.92,1837.5,0
+BYFC.US,D,20150821,000000,10.96,10.96,10.88,10.88,275,0
+BYFC.US,D,20150824,000000,11.2,11.92,11.2,11.76,128.875,0
+BYFC.US,D,20150825,000000,11.84,11.92,10.56,11.84,725,0
+BYFC.US,D,20150826,000000,11.2,11.84,10.56,11.76,175,0
+BYFC.US,D,20150828,000000,11.52,11.68,10.8,11.68,837.5,0
+BYFC.US,D,20150831,000000,11.68,11.68,11.68,11.68,12.5,0
+BYFC.US,D,20150901,000000,10.8,11.68,10.8,11.52,112.5,0
+BYFC.US,D,20150903,000000,10.8,10.88,10.8,10.88,275,0
+BYFC.US,D,20150904,000000,10.88,10.88,10.88,10.88,12.5,0
+BYFC.US,D,20150908,000000,11.44,11.52,10.8,10.8,225,0
+BYFC.US,D,20150909,000000,11.52,11.52,11.2,11.52,125,0
+BYFC.US,D,20150910,000000,11.2,11.52,10.96,11.2,256.25,0
+BYFC.US,D,20150911,000000,11.2,11.2,10.64,10.64,262.5,0
+BYFC.US,D,20150914,000000,11.12,11.12,10.96,10.96,137.5,0
+BYFC.US,D,20150915,000000,10.64,10.64,10.64,10.64,262.5,0
+BYFC.US,D,20150916,000000,10.64,10.64,10.64,10.64,137.5,0
+BYFC.US,D,20150917,000000,10.64,10.64,10.64,10.64,75.375,0
+BYFC.US,D,20150918,000000,10.96,16.64,9.84,16.64,7287.5,0
+BYFC.US,D,20150921,000000,11.68,13.12,10.56,10.96,2650,0
+BYFC.US,D,20150922,000000,12.56,12.56,10.8,10.8,387.5,0
+BYFC.US,D,20150923,000000,11.36,11.36,10.56,10.56,601.75,0
+BYFC.US,D,20150924,000000,11.52,11.52,10.24,10.88,325.875,0
+BYFC.US,D,20150925,000000,10.32,11.6,9.84,9.92,2962.5,0
+BYFC.US,D,20150928,000000,10.32,10.32,9.84,9.84,343.875,0
+BYFC.US,D,20150929,000000,10,10,10,10,12.5,0
+BYFC.US,D,20150930,000000,9.36,9.68,9.36,9.68,100,0
+BYFC.US,D,20151002,000000,10.32,11.76,10.32,11.76,1650,0
+BYFC.US,D,20151005,000000,11.76,11.76,10.48,10.48,345.875,0
+BYFC.US,D,20151006,000000,10,10,10,10,112.5,0
+BYFC.US,D,20151007,000000,10,10.8,10,10.8,382,0
+BYFC.US,D,20151008,000000,11.12,11.2,10.32,11.2,350,0
+BYFC.US,D,20151013,000000,11.04,11.04,10.8,10.8,50,0
+BYFC.US,D,20151016,000000,10.8,11.2,10.8,11.2,312.5,0
+BYFC.US,D,20151019,000000,11.4528,11.4528,11.4528,11.4528,14.5,0
+BYFC.US,D,20151020,000000,11.76,11.76,11.76,11.76,12.5,0
+BYFC.US,D,20151022,000000,10.8,11.2,10.8,11.2,387.5,0
+BYFC.US,D,20151026,000000,10.08,11.12,10.08,10.8,362.5,0
+BYFC.US,D,20151027,000000,10.8,10.8,10.8,10.8,12.5,0
+BYFC.US,D,20151028,000000,10.8,11.12,10.8,11.12,225,0
+BYFC.US,D,20151030,000000,11.12,11.12,10,10.8,275,0
+BYFC.US,D,20151104,000000,10.152,10.8,10.152,10.8,412.5,0
+BYFC.US,D,20151105,000000,10.8,10.8,10.08,10.8,475,0
+BYFC.US,D,20151106,000000,10.8,10.8,10.56,10.8,475,0
+BYFC.US,D,20151109,000000,10.792,10.8,10.792,10.8,62.5,0
+BYFC.US,D,20151111,000000,10.32,10.8,10.32,10.8,737.5,0
+BYFC.US,D,20151112,000000,10.72,10.72,10.72,10.72,125,0
+BYFC.US,D,20151116,000000,10.4,10.72,10.32,10.32,337.5,0
+BYFC.US,D,20151117,000000,10.48,10.72,10.16,10.64,2287.5,0
+BYFC.US,D,20151119,000000,10,10.72,10,10.56,137.5,0
+BYFC.US,D,20151120,000000,10.56,10.72,10.56,10.72,87.5,0
+BYFC.US,D,20151127,000000,10.16,10.4,10.16,10.4,162.5,0
+BYFC.US,D,20151130,000000,10.72,12.8,10.72,11.6,2237.5,0
+BYFC.US,D,20151201,000000,12.72,12.72,12.4,12.64,686.875,0
+BYFC.US,D,20151202,000000,12.72,12.8,12.72,12.8,287.5,0
+BYFC.US,D,20151203,000000,12.76,12.76,12.76,12.76,22.375,0
+BYFC.US,D,20151204,000000,12.64,12.64,12.4,12.4,287.5,0
+BYFC.US,D,20151207,000000,12.64,12.64,12.32,12.32,50,0
+BYFC.US,D,20151208,000000,12.56,12.72,12.24,12.24,735.875,0
+BYFC.US,D,20151209,000000,12.16,12.4,10.64,12.4,312.5,0
+BYFC.US,D,20151210,000000,11.84,12.64,11.52,12.64,1150,0
+BYFC.US,D,20151211,000000,12.64,12.64,11.84,12.64,187.5,0
+BYFC.US,D,20151215,000000,12.4,12.4,12.4,12.4,350,0
+BYFC.US,D,20151216,000000,11.92,12.4,11.92,12.4,187.5,0
+BYFC.US,D,20151217,000000,12.4,12.4,12.4,12.4,12.5,0
+BYFC.US,D,20151221,000000,12.16,12.24,12.08,12.24,212.5,0
+BYFC.US,D,20151222,000000,12.3992,12.4,12.224,12.4,800.375,0
+BYFC.US,D,20151223,000000,12.08,12.24,12.08,12.24,537.5,0
+BYFC.US,D,20151224,000000,12.24,12.24,12.24,12.24,18,0
+BYFC.US,D,20151228,000000,12.08,12.08,12.08,12.08,196,0
+BYFC.US,D,20151229,000000,11.92,12.24,11.92,12.24,394.375,0
+BYFC.US,D,20151230,000000,12.32,12.32,12.32,12.32,12.5,0
+BYFC.US,D,20151231,000000,12.16,12.16,12.08,12.08,169,0
+BYFC.US,D,20160105,000000,11.6,12,11.6,12,374.125,0
+BYFC.US,D,20160106,000000,11.712,12,11.2,11.2,450,0
+BYFC.US,D,20160107,000000,11.2,11.68,11.12,11.68,262.5,0
+BYFC.US,D,20160115,000000,11.6,11.6,10.8,10.8,158.375,0
+BYFC.US,D,20160119,000000,11.68,11.76,11.68,11.76,50,0
+BYFC.US,D,20160125,000000,11.84,12.08,11.84,12,1318.125,0
+BYFC.US,D,20160128,000000,11.88,12,11.88,12,28.125,0
+BYFC.US,D,20160129,000000,12,12,11.9992,11.9992,62.5,0
+BYFC.US,D,20160203,000000,11.1208,12,11.12,12,830.5,0
+BYFC.US,D,20160204,000000,11.12,12,11.12,12,287.5,0
+BYFC.US,D,20160208,000000,11.12,11.3248,11.12,11.1208,291.625,0
+BYFC.US,D,20160209,000000,12,12.08,11.04,12.08,500,0
+BYFC.US,D,20160210,000000,12.08,12.24,11.6,12.24,162.75,0
+BYFC.US,D,20160211,000000,11.2,11.92,11.04,11.92,300.25,0
+BYFC.US,D,20160219,000000,11.04,11.04,10.9728,11.04,395,0
+BYFC.US,D,20160222,000000,11.2,11.2,10.96,11,382.5,0
+BYFC.US,D,20160224,000000,11.44,14.8,11.44,12.96,18949.625,0
+BYFC.US,D,20160225,000000,12.744,12.96,11.84,12.8,504.875,0
+BYFC.US,D,20160226,000000,12.0008,12.72,12.0008,12.72,237.5,0
+BYFC.US,D,20160229,000000,11.68,12.56,11.68,12.56,174.5,0
+BYFC.US,D,20160301,000000,12.56,12.56,11.6,12.56,784.5,0
+BYFC.US,D,20160302,000000,11.92,12.4,11.68,12.4,1812.5,0
+BYFC.US,D,20160303,000000,12.32,12.4,11.76,12.4,50,0
+BYFC.US,D,20160304,000000,12.24,12.32,12.16,12.16,112.5,0
+BYFC.US,D,20160307,000000,12.24,12.3208,12.16,12.3208,546.5,0
+BYFC.US,D,20160308,000000,11.744,12.32,11.744,12.32,864.625,0
+BYFC.US,D,20160309,000000,12,13.6,12,13.6,1276.625,0
+BYFC.US,D,20160310,000000,12.64,13.6,11.84,13.6,198.875,0
+BYFC.US,D,20160311,000000,13.28,13.6,12.8568,13.2,5392.5,0
+BYFC.US,D,20160314,000000,14.56,15.36,14.04,14.4,6437.75,0
+BYFC.US,D,20160315,000000,14.8,14.8,14.4904,14.8,894.5,0
+BYFC.US,D,20160316,000000,14.8,14.8,14.48,14.8,1318.125,0
+BYFC.US,D,20160317,000000,14.8,14.8,14.64,14.8,706,0
+BYFC.US,D,20160318,000000,14.8,15.04,14.72,14.8,2216.375,0
+BYFC.US,D,20160321,000000,15.28,15.7592,15,15.7592,768,0
+BYFC.US,D,20160322,000000,15.2,15.76,15.024,15.68,1480.875,0
+BYFC.US,D,20160323,000000,15.68,15.68,15.36,15.52,520.75,0
+BYFC.US,D,20160324,000000,15.52,15.92,14.48,15.76,1452,0
+BYFC.US,D,20160328,000000,15.8784,15.8784,14.48,15.7304,1635.875,0
+BYFC.US,D,20160329,000000,15.2,15.6,14.8,14.8,792,0
+BYFC.US,D,20160330,000000,15.6,15.6,14.1984,14.88,2252.875,0
+BYFC.US,D,20160331,000000,15.36,15.52,14.8008,15.436,1034.625,0
+BYFC.US,D,20160401,000000,15.6,15.6,15.5168,15.52,837.5,0
+BYFC.US,D,20160404,000000,15.6,15.6,15.6,15.6,42.75,0
+BYFC.US,D,20160405,000000,15.36,15.52,15.28,15.52,487.5,0
+BYFC.US,D,20160406,000000,15.448,15.6,15.2,15.2,694,0
+BYFC.US,D,20160407,000000,14.8,15.36,14.8,15.28,402.875,0
+BYFC.US,D,20160408,000000,15.28,15.52,15.28,15.52,1706.25,0
+BYFC.US,D,20160411,000000,15.52,15.52,15.3184,15.52,148.125,0
+BYFC.US,D,20160412,000000,15.52,15.52,15.2792,15.2792,68.25,0
+BYFC.US,D,20160413,000000,15.0408,15.6,15.0408,15.6,334.375,0
+BYFC.US,D,20160414,000000,15.6,15.6,15.4448,15.6,225,0
+BYFC.US,D,20160415,000000,15.36,15.36,14.96,14.96,1038.625,0
+BYFC.US,D,20160418,000000,15.36,15.6,15.28,15.28,577,0
+BYFC.US,D,20160419,000000,15.52,15.6,15.52,15.5824,169.75,0
+BYFC.US,D,20160420,000000,15.52,15.6,15.52,15.6,112.5,0
+BYFC.US,D,20160421,000000,15.76,16,15.164,16,2589.125,0
+BYFC.US,D,20160422,000000,16,16,15.9192,16,649.375,0
+BYFC.US,D,20160425,000000,15.2,16,14.8008,16,3501.25,0
+BYFC.US,D,20160426,000000,15.28,16,15.28,16,2425.375,0
+BYFC.US,D,20160427,000000,16,16,15.68,15.68,654.625,0
+BYFC.US,D,20160428,000000,16,16,15.68,15.84,913.125,0
+BYFC.US,D,20160429,000000,16,16,15.68,16,262.5,0
+BYFC.US,D,20160502,000000,16,16,15.68,15.68,802.875,0
+BYFC.US,D,20160503,000000,15.92,16,15.92,16,62.5,0
+BYFC.US,D,20160504,000000,15.6352,16,14.4,15.828,985,0
+BYFC.US,D,20160505,000000,15.84,15.84,15.6,15.84,700.5,0
+BYFC.US,D,20160506,000000,15.6624,15.84,15.6008,15.76,348.125,0
+BYFC.US,D,20160509,000000,15.6,15.76,15.04,15.76,345.375,0
+BYFC.US,D,20160510,000000,15.12,15.76,15.04,15.6,815.25,0
+BYFC.US,D,20160512,000000,15.44,15.44,15.44,15.44,37.5,0
+BYFC.US,D,20160513,000000,15.52,15.5992,15.52,15.5936,57.125,0
+BYFC.US,D,20160516,000000,15.1208,15.28,15.1208,15.28,99.125,0
+BYFC.US,D,20160517,000000,14.8,15.28,14.8,15.28,150,0
+BYFC.US,D,20160518,000000,14.6,15.28,14.48,15.28,612.5,0
+BYFC.US,D,20160520,000000,15.28,15.28,15.12,15.12,40,0
+BYFC.US,D,20160523,000000,15.1192,15.3728,15.104,15.3728,1241.25,0
+BYFC.US,D,20160524,000000,14.64,15.36,14.48,15.36,87.5,0
+BYFC.US,D,20160525,000000,15.36,15.36,14.832,15.2792,702.25,0
+BYFC.US,D,20160526,000000,14.48,15.28,14.48,15.28,169.25,0
+BYFC.US,D,20160527,000000,14.3424,15.28,14.3424,15.28,25,0
+BYFC.US,D,20160531,000000,14.6064,14.9608,14.6008,14.88,150,0
+BYFC.US,D,20160601,000000,14.4,14.4,14.4,14.4,25,0
+BYFC.US,D,20160602,000000,15.12,15.12,14.8,14.8,72.375,0
+BYFC.US,D,20160603,000000,14.8,15.0912,14.8,14.9808,363.625,0
+BYFC.US,D,20160606,000000,14.8,14.96,14.8,14.96,53.75,0
+BYFC.US,D,20160607,000000,14.96,15.12,14.88,15.12,202,0
+BYFC.US,D,20160608,000000,15.04,15.2,15.04,15.2,37.5,0
+BYFC.US,D,20160609,000000,15.28,15.28,15.28,15.28,12.5,0
+BYFC.US,D,20160610,000000,14.8,14.8,14.72,14.72,313,0
+BYFC.US,D,20160613,000000,15.12,15.12,15.12,15.12,25,0
+BYFC.US,D,20160614,000000,15.1128,15.12,14.48,15.12,145.375,0
+BYFC.US,D,20160616,000000,15.28,15.28,14.88,15.2,76.5,0
+BYFC.US,D,20160617,000000,14.48,15.196,14.48,15.196,173.875,0
+BYFC.US,D,20160620,000000,14.4808,15.2,14.4808,15.12,106.25,0
+BYFC.US,D,20160622,000000,15.12,15.28,14.8,15.28,153.75,0
+BYFC.US,D,20160623,000000,14.8808,15.28,14.8,15.28,1192.5,0
+BYFC.US,D,20160624,000000,14.496,15.28,14.496,15.28,87.5,0
+BYFC.US,D,20160627,000000,15.12,15.2,14.4,14.4,448.25,0
+BYFC.US,D,20160628,000000,15.12,15.28,14.48,15.12,400,0
+BYFC.US,D,20160629,000000,15.04,15.12,15.04,15.12,25,0
+BYFC.US,D,20160630,000000,14.96,14.96,14.48,14.48,196.625,0
+BYFC.US,D,20160701,000000,14.6408,14.6408,14.64,14.64,125,0
+BYFC.US,D,20160705,000000,15.04,15.04,14.3088,14.9592,96.25,0
+BYFC.US,D,20160707,000000,14.4,14.88,14.4,14.88,112.5,0
+BYFC.US,D,20160711,000000,14.88,15.056,14.88,15.04,138.375,0
+BYFC.US,D,20160712,000000,15.04,15.1992,14.72,14.72,54.75,0
+BYFC.US,D,20160713,000000,14.96,15.0392,14.72,14.72,127.5,0
+BYFC.US,D,20160714,000000,14.4,14.72,14.4,14.56,988,0
+BYFC.US,D,20160715,000000,15.04,15.04,14.0968,14.2016,973.75,0
+BYFC.US,D,20160718,000000,14.64,14.8,13.6,14.2872,486.875,0
+BYFC.US,D,20160719,000000,13.6,14.4,13.6,14.4,239.375,0
+BYFC.US,D,20160720,000000,14.4,14.4,14.0936,14.4,51.25,0
+BYFC.US,D,20160721,000000,13.8696,14.32,13.8696,14.32,31.25,0
+BYFC.US,D,20160722,000000,14.08,14.08,14.08,14.08,12.5,0
+BYFC.US,D,20160725,000000,14.24,14.32,13.2,14.32,2684.625,0
+BYFC.US,D,20160726,000000,14,14.32,13.6,14,367.5,0
+BYFC.US,D,20160727,000000,13.92,20,13.04,13.44,32867.875,0
+BYFC.US,D,20160728,000000,13.04,14,11.36,14,12179.125,0
+BYFC.US,D,20160729,000000,13.12,14.24,13.12,14.16,1523.75,0
+BYFC.US,D,20160801,000000,12.88,14.8,12.88,14.8,386.375,0
+BYFC.US,D,20160802,000000,13.44,14.8,13.2,14.56,2100.75,0
+BYFC.US,D,20160803,000000,13.7608,16.8,13.04,15.44,29165.375,0
+BYFC.US,D,20160804,000000,14.8,15.76,14.12,15.76,339.75,0
+BYFC.US,D,20160805,000000,15.6,15.6,13.6,14.32,12235.75,0
+BYFC.US,D,20160808,000000,14.4,14.4,14.24,14.24,458.75,0
+BYFC.US,D,20160809,000000,13.6768,14.4,13.6,14.4,3952.75,0
+BYFC.US,D,20160810,000000,14.08,14.56,13.6,14.4,2946.25,0
+BYFC.US,D,20160811,000000,14.16,14.4,13.68,14.4,125,0
+BYFC.US,D,20160812,000000,13.9424,14.24,13.28,14,6197.625,0
+BYFC.US,D,20160815,000000,13.76,14.24,13.68,14.24,517.25,0
+BYFC.US,D,20160816,000000,14,14.4,13.6,14.32,725.75,0
+BYFC.US,D,20160817,000000,13.76,14.4,13.6808,14.08,1035.75,0
+BYFC.US,D,20160818,000000,13.76,14.4,13.68,14.24,250,0
+BYFC.US,D,20160819,000000,13.76,14.4,13.2,13.76,9002.5,0
+BYFC.US,D,20160822,000000,13.28,14.24,13.12,13.76,6822.625,0
+BYFC.US,D,20160823,000000,13.2,14.24,12.96,13.68,983,0
+BYFC.US,D,20160824,000000,13.28,14.08,13.28,13.68,375,0
+BYFC.US,D,20160825,000000,13.2,14,12.96,13.52,1131.75,0
+BYFC.US,D,20160826,000000,13.2,13.9192,13.0408,13.6,271.875,0
+BYFC.US,D,20160829,000000,13.04,13.912,13.04,13.52,599.125,0
+BYFC.US,D,20160830,000000,12.8,13.84,12.8,13.76,1076.5,0
+BYFC.US,D,20160831,000000,13.2,13.92,13.12,13.76,332.5,0
+BYFC.US,D,20160901,000000,13.04,13.6,12.88,13.28,734.375,0
+BYFC.US,D,20160902,000000,13.68,13.68,13.68,13.68,44.75,0
+BYFC.US,D,20160906,000000,13.68,13.76,12.96,13.6,754,0
+BYFC.US,D,20160907,000000,13.76,13.76,13.3,13.44,705,0
+BYFC.US,D,20160908,000000,13.088,13.68,13.088,13.6,525,0
+BYFC.US,D,20160909,000000,13.68,13.68,12.8,13.12,1492.25,0
+BYFC.US,D,20160912,000000,13.12,13.28,11.92,13.12,933.125,0
+BYFC.US,D,20160913,000000,13.04,13.52,12.1608,13.44,876.25,0
+BYFC.US,D,20160914,000000,13.52,13.76,13.44,13.76,1049.75,0
+BYFC.US,D,20160915,000000,13.76,14.24,13.04,14.08,801.875,0
+BYFC.US,D,20160916,000000,13.2,14.88,12.16,12.4,2373.375,0
+BYFC.US,D,20160919,000000,13.68,14.24,12.48,13.76,1056,0
+BYFC.US,D,20160920,000000,14.24,14.24,14.24,14.24,66.5,0
+BYFC.US,D,20160921,000000,14,14.48,12.96,14.24,778.25,0
+BYFC.US,D,20160922,000000,13.2368,14.08,13.2,14.08,425.5,0
+BYFC.US,D,20160923,000000,13.36,13.7072,13.12,13.7072,312.625,0
+BYFC.US,D,20160926,000000,13.44,14.32,13.44,13.52,1225,0
+BYFC.US,D,20160927,000000,13.04,14.16,12.88,14.08,1975.125,0
+BYFC.US,D,20160928,000000,14.16,14.16,13.6,13.6,243.75,0
+BYFC.US,D,20160929,000000,14.08,14.16,13.68,14.08,78.25,0
+BYFC.US,D,20161003,000000,14.16,14.24,13.6,13.76,598,0
+BYFC.US,D,20161004,000000,14.4,14.4,13.76,13.84,62.5,0
+BYFC.US,D,20161005,000000,13.68,14,13.52,13.52,577.125,0
+BYFC.US,D,20161006,000000,14.24,14.24,13.76,13.76,52.875,0
+BYFC.US,D,20161007,000000,13.6,13.6,11.68,12.64,4429.5,0
+BYFC.US,D,20161010,000000,12.72,12.7208,12.24,12.48,306,0
+BYFC.US,D,20161011,000000,12.4,14.3992,12.32,12.8,2362,0
+BYFC.US,D,20161012,000000,12.752,12.8,12.752,12.8,137.5,0
+BYFC.US,D,20161013,000000,12.8,12.8,12.72,12.72,62.5,0
+BYFC.US,D,20161014,000000,12.72,12.8,12.1784,12.7992,511.125,0
+BYFC.US,D,20161017,000000,12.8,12.8,12.8,12.8,64,0
+BYFC.US,D,20161018,000000,12.8,12.8,12.352,12.8,137.625,0
+BYFC.US,D,20161020,000000,12.2584,12.2584,12.2584,12.2584,62.5,0
+BYFC.US,D,20161021,000000,12.6408,12.8,12.6408,12.8,38.75,0
+BYFC.US,D,20161024,000000,12.64,12.8,12.64,12.7616,145,0
+BYFC.US,D,20161025,000000,12.72,12.8,12.72,12.8,146.75,0
+BYFC.US,D,20161026,000000,12.4376,12.8,12.4376,12.8,150,0
+BYFC.US,D,20161027,000000,12.8,12.8,12.6512,12.8,132.5,0
+BYFC.US,D,20161028,000000,12.72,12.8,12.72,12.8,50,0
+BYFC.US,D,20161031,000000,12.72,12.8,12.64,12.8,650.5,0
+BYFC.US,D,20161101,000000,12.72,12.72,12.72,12.72,20,0
+BYFC.US,D,20161102,000000,12.8,12.8,12.036,12.8,118.875,0
+BYFC.US,D,20161104,000000,12.48,12.8,12.48,12.8,719.375,0
+BYFC.US,D,20161107,000000,12.4,12.8,12.16,12.8,4012.5,0
+BYFC.US,D,20161108,000000,12.88,12.88,11.36,12.8,16465.75,0
+BYFC.US,D,20161109,000000,12,12.8,11.44,12.8,6426.75,0
+BYFC.US,D,20161110,000000,12.16,12.8,11.9464,12.8,2346.625,0
+BYFC.US,D,20161111,000000,12.8,12.8,12.64,12.8,750,0
+BYFC.US,D,20161114,000000,12.8,12.8,12,12.64,3411.875,0
+BYFC.US,D,20161115,000000,12.8,12.8,12.4,12.8,2386.875,0
+BYFC.US,D,20161116,000000,12.8,12.8,12.24,12.8,750.5,0
+BYFC.US,D,20161117,000000,12.24,12.8,12.24,12.8,3413.125,0
+BYFC.US,D,20161118,000000,14.16,14.16,12.64,12.8,2717.25,0
+BYFC.US,D,20161121,000000,12.72,12.8,12.32,12.72,416.25,0
+BYFC.US,D,20161122,000000,12.64,12.8,12.4,12.8,493.5,0
+BYFC.US,D,20161123,000000,12.488,12.8,12.4808,12.8,143.75,0
+BYFC.US,D,20161125,000000,12.48,12.72,12.48,12.72,278.75,0
+BYFC.US,D,20161128,000000,12.56,12.8,12.56,12.56,145.75,0
+BYFC.US,D,20161129,000000,12.72,12.8,12.72,12.8,178.875,0
+BYFC.US,D,20161130,000000,12.56,12.8,12.56,12.72,478.5,0
+BYFC.US,D,20161201,000000,12.8,12.8,12.56,12.64,717.625,0
+BYFC.US,D,20161202,000000,12.8,12.8,12,12.8,823.625,0
+BYFC.US,D,20161205,000000,12.8,12.8,12.24,12.24,39,0
+BYFC.US,D,20161206,000000,12.16,12.8,12.16,12.64,1017.125,0
+BYFC.US,D,20161207,000000,12.32,12.8,12.32,12.8,172.25,0
+BYFC.US,D,20161208,000000,12.72,12.8,12.4,12.4,351.875,0
+BYFC.US,D,20161209,000000,12.8,12.8,12.48,12.8,857.875,0
+BYFC.US,D,20161212,000000,12.7968,12.8,12.4272,12.8,414.75,0
+BYFC.US,D,20161213,000000,12.656,12.8,12.608,12.8,290,0
+BYFC.US,D,20161214,000000,12.64,12.8,12.4,12.8,2744,0
+BYFC.US,D,20161215,000000,12.56,12.8,12.56,12.8,681.25,0
+BYFC.US,D,20161216,000000,12.4,12.8,12.32,12.8,156.875,0
+BYFC.US,D,20161219,000000,12.48,12.48,12.48,12.48,12.5,0
+BYFC.US,D,20161220,000000,12.72,15.84,12.56,15.04,25943.375,0
+BYFC.US,D,20161221,000000,14,14.4328,12.5936,13.04,1767.875,0
+BYFC.US,D,20161222,000000,13.2,13.2,12.88,12.88,1927.625,0
+BYFC.US,D,20161223,000000,13.12,13.6,12.64,12.96,1915.125,0
+BYFC.US,D,20161227,000000,13.1976,13.2,12.88,13.1336,1609.875,0
+BYFC.US,D,20161228,000000,12.88,13.2,12.88,13.1984,1009,0
+BYFC.US,D,20161229,000000,13.2,13.2,13.0328,13.2,511.875,0
+BYFC.US,D,20161230,000000,13.2,13.2,12.96,13.08,200.375,0
+BYFC.US,D,20170103,000000,13.2,13.2,12.96,13.12,620.875,0
+BYFC.US,D,20170104,000000,12.8,13.2,12.8,12.96,1591.5,0
+BYFC.US,D,20170105,000000,13.12,13.12,12.48,13.12,1267.75,0
+BYFC.US,D,20170106,000000,13.2,13.2,12.8,13.1616,138.125,0
+BYFC.US,D,20170109,000000,13.2,13.2,12.56,13.2,1743.625,0
+BYFC.US,D,20170110,000000,12.9384,12.96,12.816,12.96,160,0
+BYFC.US,D,20170111,000000,12.96,12.96,12.8,12.96,747.75,0
+BYFC.US,D,20170112,000000,12.96,12.96,12.96,12.96,12.5,0
+BYFC.US,D,20170113,000000,12.96,12.96,12.944,12.96,780,0
+BYFC.US,D,20170117,000000,12.96,13.12,12.64,13.04,1442.75,0
+BYFC.US,D,20170118,000000,12.8,13.04,12.8,13.04,62.5,0
+BYFC.US,D,20170119,000000,13.04,13.04,12,13.04,3411.75,0
+BYFC.US,D,20170120,000000,12.72,12.8,12.48,12.48,446.375,0
+BYFC.US,D,20170123,000000,12.8,12.8,12.48,12.64,497.125,0
+BYFC.US,D,20170124,000000,12.48,12.64,12.48,12.64,25,0
+BYFC.US,D,20170125,000000,12.32,12.64,12.32,12.64,1364.75,0
+BYFC.US,D,20170126,000000,12.4808,12.8,12.48,12.8,3530.375,0
+BYFC.US,D,20170127,000000,12.56,12.8,12.56,12.8,43.375,0
+BYFC.US,D,20170130,000000,12.5056,12.5328,12.4,12.4,290.75,0
+BYFC.US,D,20170131,000000,12.448,12.64,12.448,12.64,171,0
+BYFC.US,D,20170201,000000,12.64,12.64,12.5584,12.5584,85.25,0
+BYFC.US,D,20170202,000000,12.64,12.64,12.4,12.64,461.25,0
+BYFC.US,D,20170203,000000,12.5728,12.8,12,12.3856,14301.5,0
+BYFC.US,D,20170206,000000,12.32,12.8,11.76,12.56,13487.75,0
+BYFC.US,D,20170207,000000,12.56,12.56,11.92,12.4,10753.75,0
+BYFC.US,D,20170208,000000,12.32,12.4,12,12.4,7528.125,0
+BYFC.US,D,20170209,000000,12.24,12.4,11.8688,12.4,7760.625,0
+BYFC.US,D,20170210,000000,12.32,12.4,12,12.16,3046.375,0
+BYFC.US,D,20170213,000000,12,12.16,11.84,12,5035.5,0
+BYFC.US,D,20170214,000000,12,12.16,11.9264,12.16,3624.25,0
+BYFC.US,D,20170215,000000,12.08,12.16,11.92,12,2116.625,0
+BYFC.US,D,20170216,000000,11.76,12,11.76,11.84,1252.75,0
+BYFC.US,D,20170217,000000,12,12,11.84,11.92,681.125,0
+BYFC.US,D,20170221,000000,11.9192,12,11.76,12,419.375,0
+BYFC.US,D,20170222,000000,11.9168,12,11.76,12,90.75,0
+BYFC.US,D,20170223,000000,11.924,12,11.88,11.88,481.25,0
+BYFC.US,D,20170224,000000,12,12.72,11.9472,12.72,14932.375,0
+BYFC.US,D,20170227,000000,12.4576,13.1992,12.32,13.12,1169,0
+BYFC.US,D,20170228,000000,13.04,13.2,12.4,13.2,1547.875,0
+BYFC.US,D,20170301,000000,13.0664,13.28,13.0664,13.28,701.125,0
+BYFC.US,D,20170302,000000,13.04,13.28,12.88,13.28,827.375,0
+BYFC.US,D,20170303,000000,13.28,13.28,13.28,13.28,38.875,0
+BYFC.US,D,20170306,000000,13.2,13.28,13.1456,13.28,453.875,0
+BYFC.US,D,20170307,000000,13.28,13.28,13.28,13.28,13.75,0
+BYFC.US,D,20170308,000000,13.28,13.28,13.12,13.28,132.375,0
+BYFC.US,D,20170309,000000,13.2,13.28,12.96,13.28,70.125,0
+BYFC.US,D,20170310,000000,13.28,13.76,12.96,13.52,4636.375,0
+BYFC.US,D,20170313,000000,13.6792,13.76,13.6792,13.76,72.125,0
+BYFC.US,D,20170314,000000,13.5432,13.68,12.4,13.2,2452.5,0
+BYFC.US,D,20170315,000000,13.68,13.68,12.88,12.88,2086.875,0
+BYFC.US,D,20170317,000000,12.9216,13.52,12.9216,13.52,410.375,0
+BYFC.US,D,20170320,000000,13.52,13.68,12.96,13.6,596.75,0
+BYFC.US,D,20170321,000000,13.6,13.6,13.12,13.6,204.625,0
+BYFC.US,D,20170322,000000,13.52,14.72,13.04,14.712,1254.75,0
+BYFC.US,D,20170323,000000,14.72,15.12,13.28,15.04,4588.875,0
+BYFC.US,D,20170324,000000,14.8,14.8,13.352,14.24,1147.25,0
+BYFC.US,D,20170327,000000,14.48,14.56,14.3224,14.4,127.625,0
+BYFC.US,D,20170328,000000,14.4,14.4,14.24,14.24,300.5,0
+BYFC.US,D,20170329,000000,14.4,14.4,14.3016,14.4,1403.5,0
+BYFC.US,D,20170330,000000,14.4,14.4,14.4,14.4,341.125,0
+BYFC.US,D,20170331,000000,14.248,14.48,14.24,14.48,273.25,0
+BYFC.US,D,20170403,000000,14.4,14.56,14.24,14.24,224.875,0
+BYFC.US,D,20170404,000000,14.48,14.48,13.68,13.84,735.5,0
+BYFC.US,D,20170405,000000,14.32,14.32,13.92,13.92,216.25,0
+BYFC.US,D,20170406,000000,14.32,14.32,14.16,14.32,149.125,0
+BYFC.US,D,20170407,000000,14.32,14.4,13.6,14.32,1568.25,0
+BYFC.US,D,20170410,000000,14.32,14.32,13.9096,14.32,67.125,0
+BYFC.US,D,20170411,000000,14.2176,14.32,14.064,14.32,152.625,0
+BYFC.US,D,20170412,000000,14.32,14.32,13.5488,14.24,127.125,0
+BYFC.US,D,20170413,000000,14.3192,14.32,13.12,14.24,1349.125,0
+BYFC.US,D,20170417,000000,14.0912,14.096,13.3,13.52,1981.875,0
+BYFC.US,D,20170418,000000,13.28,14.3992,13.04,14.32,2647.25,0
+BYFC.US,D,20170419,000000,14.24,14.32,13.2,14.32,2036.875,0
+BYFC.US,D,20170420,000000,14.08,14.24,13.36,14.2392,2027.375,0
+BYFC.US,D,20170421,000000,14.24,14.24,13.6,14.24,2079.5,0
+BYFC.US,D,20170424,000000,14.16,14.24,13.6,13.6,360,0
+BYFC.US,D,20170425,000000,14.08,14.32,13.7336,14.32,86.375,0
+BYFC.US,D,20170426,000000,13.76,14.24,13.76,14.24,187.75,0
+BYFC.US,D,20170427,000000,14.16,14.16,13.6,13.68,651.25,0
+BYFC.US,D,20170428,000000,14.24,14.24,14.08,14.16,767.25,0
+BYFC.US,D,20170501,000000,13.68,14.16,13.68,14.16,153.625,0
+BYFC.US,D,20170502,000000,14.16,14.32,13.6312,14.32,3747.875,0
+BYFC.US,D,20170503,000000,14.32,15.12,13.84,14.64,4826.5,0
+BYFC.US,D,20170504,000000,14.8,14.8,14.3688,14.72,144.125,0
+BYFC.US,D,20170505,000000,14.4,15.12,14.24,15.12,283.75,0
+BYFC.US,D,20170508,000000,15.12,15.176,14.24,14.72,1956,0
+BYFC.US,D,20170509,000000,14.4,15.04,14.32,15.04,1459.625,0
+BYFC.US,D,20170510,000000,15.12,16,14.32,15.68,11498.75,0
+BYFC.US,D,20170511,000000,15.84,15.84,14.72,15.6568,474.625,0
+BYFC.US,D,20170512,000000,15.84,15.84,14.8,15.6,2133.875,0
+BYFC.US,D,20170515,000000,15.6,15.612,15.2,15.52,1371.875,0
+BYFC.US,D,20170516,000000,15.76,15.76,15.2992,15.52,188.375,0
+BYFC.US,D,20170517,000000,15.52,15.6,15.04,15.6,1092.75,0
+BYFC.US,D,20170518,000000,15.04,15.76,15.04,15.6,137.125,0
+BYFC.US,D,20170519,000000,14.96,15.76,14.56,15.76,1610,0
+BYFC.US,D,20170522,000000,16,16,14.72,15.44,867.125,0
+BYFC.US,D,20170523,000000,14.7168,15.68,14.7168,15.6,964.25,0
+BYFC.US,D,20170524,000000,15.44,15.68,15.36,15.68,252.75,0
+BYFC.US,D,20170525,000000,15.6,15.92,15.6,15.92,1348.5,0
+BYFC.US,D,20170526,000000,15.68,16,15.28,16,466,0
+BYFC.US,D,20170530,000000,15.52,16,15.44,16,188.75,0
+BYFC.US,D,20170531,000000,15.92,16,15.76,16,154.875,0
+BYFC.US,D,20170601,000000,15.6,16,15.584,15.68,619.5,0
+BYFC.US,D,20170602,000000,16,16,15.44,16,111.75,0
+BYFC.US,D,20170605,000000,15.92,16,15.664,15.68,398.75,0
+BYFC.US,D,20170606,000000,16,16,15.6304,15.78,190.375,0
+BYFC.US,D,20170607,000000,16,16,16,16,24.75,0
+BYFC.US,D,20170608,000000,15.76,16,15.76,15.7952,252.875,0
+BYFC.US,D,20170609,000000,16,16,15.6968,16,167.125,0
+BYFC.US,D,20170612,000000,16,16,16,16,46.875,0
+BYFC.US,D,20170613,000000,16,16.32,16,16.32,684.125,0
+BYFC.US,D,20170614,000000,16.32,16.72,16.08,16.64,114.75,0
+BYFC.US,D,20170615,000000,16.32,16.8,16.32,16.8,237.375,0
+BYFC.US,D,20170616,000000,16.4,16.8,16,16,269.5,0
+BYFC.US,D,20170619,000000,16.8,16.8,15.28,16.392,1838.875,0
+BYFC.US,D,20170620,000000,16,16.4,16,16.4,308.75,0
+BYFC.US,D,20170621,000000,16.24,16.24,16.24,16.24,21.375,0
+BYFC.US,D,20170622,000000,16.4,16.4,16.24,16.32,39.625,0
+BYFC.US,D,20170623,000000,15.84,17.12,15.76,15.76,7812,0
+BYFC.US,D,20170626,000000,16.56,16.56,15.68,16.48,1214.5,0
+BYFC.US,D,20170627,000000,16.48,17.12,16.48,16.72,1041.375,0
+BYFC.US,D,20170628,000000,16.32,16.496,16.08,16.08,790.625,0
+BYFC.US,D,20170629,000000,16.2392,16.96,16.2392,16.96,154.875,0
+BYFC.US,D,20170630,000000,16.8968,16.8968,16.8968,16.8968,31.25,0
+BYFC.US,D,20170703,000000,17.1224,17.1224,16.4792,16.4792,388,0
+BYFC.US,D,20170705,000000,16.96,17.04,16.56,16.88,414,0
+BYFC.US,D,20170706,000000,17.2,17.2,16.56,17.04,107,0
+BYFC.US,D,20170707,000000,16.56,17.2,16.4,17.2,963.375,0
+BYFC.US,D,20170710,000000,17.6,17.6,16.48,17.12,1062.75,0
+BYFC.US,D,20170711,000000,17.28,17.28,16.8,16.8,347.5,0
+BYFC.US,D,20170712,000000,17.28,17.28,17.2792,17.28,110.625,0
+BYFC.US,D,20170713,000000,17.36,17.36,17.28,17.28,139.5,0
+BYFC.US,D,20170714,000000,16.96,18.24,16.64,17.92,2248.25,0
+BYFC.US,D,20170717,000000,18.16,18.3192,17.5208,18.0568,2342.5,0
+BYFC.US,D,20170718,000000,18.24,18.32,17.784,18.32,746.25,0
+BYFC.US,D,20170719,000000,17.6,18.32,17.6,18.2392,517,0
+BYFC.US,D,20170720,000000,18.56,18.56,17.768,18.4472,267.75,0
+BYFC.US,D,20170721,000000,19.52,19.52,17.78,19.04,2598.875,0
+BYFC.US,D,20170724,000000,19.2,20.208,19.2,19.8576,2918.75,0
+BYFC.US,D,20170725,000000,21.2,21.28,20.2536,20.8,5401.5,0
+BYFC.US,D,20170726,000000,21.36,21.36,20.72,21.12,3453.875,0
+BYFC.US,D,20170727,000000,20.4,21.12,20.08,20.72,1837.5,0
+BYFC.US,D,20170728,000000,21.12,21.12,20.24,20.96,1059.25,0
+BYFC.US,D,20170731,000000,21.0088,21.0088,20.4,20.96,800.5,0
+BYFC.US,D,20170801,000000,20.4,21.0864,20.08,20.72,443.5,0
+BYFC.US,D,20170802,000000,20.8,20.9496,20.72,20.8184,456.75,0
+BYFC.US,D,20170803,000000,21.12,21.12,20.4,20.56,658.875,0
+BYFC.US,D,20170804,000000,20.08,20.48,19.92,20,1219,0
+BYFC.US,D,20170807,000000,19.84,20.32,19.6,20,1556,0
+BYFC.US,D,20170808,000000,19.6,20.32,19.6,20.16,277.375,0
+BYFC.US,D,20170809,000000,19.76,20.16,19.44,19.52,402,0
+BYFC.US,D,20170810,000000,20,20,18.56,19.84,5337.375,0
+BYFC.US,D,20170811,000000,19.84,19.92,18.56,19.92,1297.25,0
+BYFC.US,D,20170814,000000,19.2,20,18.72,19.68,4321.75,0
+BYFC.US,D,20170815,000000,19.68,20.32,19.28,20.24,9248.625,0
+BYFC.US,D,20170816,000000,20.4,20.4,19.04,20.16,3798,0
+BYFC.US,D,20170817,000000,19.76,20.2024,19.28,20.08,629.75,0
+BYFC.US,D,20170818,000000,19.6,20.24,19.36,19.92,286.25,0
+BYFC.US,D,20170821,000000,19.84,20.2392,19.36,19.36,203.75,0
+BYFC.US,D,20170822,000000,19.6,19.92,19.5064,19.92,453,0
+BYFC.US,D,20170823,000000,19.92,20,19.36,19.84,735.75,0
+BYFC.US,D,20170824,000000,19.28,19.76,19.2,19.2,275.125,0
+BYFC.US,D,20170825,000000,19.68,19.84,19.28,19.52,229.875,0
+BYFC.US,D,20170828,000000,19.84,19.84,19.28,19.28,72.5,0
+BYFC.US,D,20170829,000000,18.72,18.72,18.56,18.56,57.75,0
+BYFC.US,D,20170830,000000,18.48,18.976,17.6,18.56,1660.125,0
+BYFC.US,D,20170831,000000,18.56,18.64,15.2536,17.12,2219.625,0
+BYFC.US,D,20170901,000000,16.56,17.04,16.56,16.88,165.5,0
+BYFC.US,D,20170905,000000,17.28,17.84,16.48,17.6,1944.875,0
+BYFC.US,D,20170906,000000,17.6552,17.6552,16.88,17.52,269.125,0
+BYFC.US,D,20170907,000000,17.2,17.84,16.336,17.8392,1456.75,0
+BYFC.US,D,20170908,000000,17.68,17.9992,16.8,17.12,917.125,0
+BYFC.US,D,20170911,000000,17.12,17.9192,16.5192,17.84,1440.25,0
+BYFC.US,D,20170912,000000,17.4032,17.92,16.96,16.96,1033.625,0
+BYFC.US,D,20170913,000000,17.84,17.84,16.88,17.12,287.75,0
+BYFC.US,D,20170914,000000,17.52,17.52,17.2,17.2,1200.375,0
+BYFC.US,D,20170915,000000,17.04,17.52,16.96,17.52,2951.5,0
+BYFC.US,D,20170918,000000,17.52,17.84,17.36,17.76,834.625,0
+BYFC.US,D,20170919,000000,16.88,17.92,16.88,17.92,897.125,0
+BYFC.US,D,20170920,000000,17.76,18,17.76,17.9992,260.5,0
+BYFC.US,D,20170921,000000,17.36,18,17.36,18,25.375,0
+BYFC.US,D,20170922,000000,18.4,18.4,18.4,18.4,94.375,0
+BYFC.US,D,20170925,000000,18,18.32,17.76,18.32,113.125,0
+BYFC.US,D,20170926,000000,17.92,18.48,17.28,18.48,590.875,0
+BYFC.US,D,20170927,000000,17.84,18.64,17.2264,18.64,736,0
+BYFC.US,D,20170928,000000,18.48,18.72,17.76,18.72,704.625,0
+BYFC.US,D,20170929,000000,18.6392,18.88,17.84,18.56,152,0
+BYFC.US,D,20171002,000000,18.4,18.88,17.92,18.56,226,0
+BYFC.US,D,20171003,000000,18.56,19.04,18.468,18.48,1117.5,0
+BYFC.US,D,20171004,000000,18.192,18.72,18.192,18.72,1067.875,0
+BYFC.US,D,20171005,000000,18.64,18.96,18.64,18.96,313.75,0
+BYFC.US,D,20171006,000000,19.04,20,19.04,20,448.375,0
+BYFC.US,D,20171009,000000,20.08,20.2688,19.8592,20.16,470.875,0
+BYFC.US,D,20171010,000000,20.16,20.16,18.8456,20.08,653.125,0
+BYFC.US,D,20171011,000000,19.6944,20.32,18.08,20.32,1267.25,0
+BYFC.US,D,20171012,000000,19.76,20.48,19.76,19.84,241.5,0
+BYFC.US,D,20171016,000000,19.76,20.16,19.6,20.08,1721.375,0
+BYFC.US,D,20171017,000000,19.84,20.08,19.84,20.08,268,0
+BYFC.US,D,20171018,000000,19.76,20.08,18.48,19.84,1608.25,0
+BYFC.US,D,20171019,000000,19.52,19.84,19.28,19.8392,284,0
+BYFC.US,D,20171023,000000,18.88,19.2,18.4592,18.56,457.125,0
+BYFC.US,D,20171024,000000,18.96,19.9992,18.56,19.68,559,0
+BYFC.US,D,20171025,000000,19.04,19.92,18.4,19.9192,920,0
+BYFC.US,D,20171026,000000,19.6,20,18.56,19.84,438.5,0
+BYFC.US,D,20171027,000000,19.84,19.84,18.5,19.84,182,0
+BYFC.US,D,20171030,000000,19.152,19.76,19.152,19.76,31.375,0
+BYFC.US,D,20171031,000000,19.6,20.8,19.2,20.7992,948.375,0
+BYFC.US,D,20171101,000000,19.288,20.7992,19.2,20.3992,532.25,0
+BYFC.US,D,20171102,000000,19.2008,20.72,19.2008,20.4,247.125,0
+BYFC.US,D,20171103,000000,20.32,20.32,20.008,20.08,181.625,0
+BYFC.US,D,20171107,000000,20.4,20.64,19.68,20.64,114.25,0
+BYFC.US,D,20171108,000000,20.16,20.16,19.36,19.6,312.75,0
+BYFC.US,D,20171109,000000,19.9192,19.9192,19.6,19.6,251,0
+BYFC.US,D,20171110,000000,19.448,20,19.36,19.36,225.25,0
+BYFC.US,D,20171113,000000,19.76,20.16,19.76,19.76,738,0
+BYFC.US,D,20171114,000000,18.96,19.92,18.4,18.4,2163.5,0
+BYFC.US,D,20171115,000000,18.64,19.1992,18.3992,18.64,2326.75,0
+BYFC.US,D,20171116,000000,18.64,20.1592,18.24,18.64,7682.875,0
+BYFC.US,D,20171117,000000,18.48,18.96,18.4,18.48,1023.125,0
+BYFC.US,D,20171120,000000,18.4792,18.4792,18,18,2477.875,0
+BYFC.US,D,20171121,000000,18,18,17.6,18,738.5,0
+BYFC.US,D,20171122,000000,18,18,17.1208,17.68,2451.375,0
+BYFC.US,D,20171124,000000,17.6,17.68,16.8,17.68,403.125,0
+BYFC.US,D,20171127,000000,17.36,18.3992,17.36,17.92,999.5,0
+BYFC.US,D,20171128,000000,17.44,18.3192,17.44,17.92,779.375,0
+BYFC.US,D,20171129,000000,18,18.3192,17.84,18.08,774.125,0
+BYFC.US,D,20171130,000000,18.16,18.16,17.6,17.6,1098.375,0
+BYFC.US,D,20171201,000000,18,18.16,17.6,17.92,1065.375,0
+BYFC.US,D,20171204,000000,18.16,18.16,17.44,17.44,435.5,0
+BYFC.US,D,20171205,000000,17.52,18.24,17.28,17.6,574.625,0
+BYFC.US,D,20171206,000000,17.76,17.76,17.6,17.76,135,0
+BYFC.US,D,20171207,000000,17.6,17.68,17.448,17.68,130.5,0
+BYFC.US,D,20171208,000000,17.3608,18.24,17.3608,17.44,526.25,0
+BYFC.US,D,20171211,000000,18.16,18.16,17.52,17.52,351.5,0
+BYFC.US,D,20171212,000000,18.08,18.08,17.52,17.92,40.125,0
+BYFC.US,D,20171213,000000,18,18,16,16.56,1690.75,0
+BYFC.US,D,20171214,000000,17.2,17.52,16.72,16.72,718.125,0
+BYFC.US,D,20171215,000000,16.72,16.8,16,16,1540.25,0
+BYFC.US,D,20171218,000000,16.4,17.5192,16.4,17.5192,2915.5,0
+BYFC.US,D,20171219,000000,17.1192,17.2,16.72,17.12,485.875,0
+BYFC.US,D,20171220,000000,16.96,17.2,16.7208,17.2,64.5,0
+BYFC.US,D,20171221,000000,16.9648,18.32,16.88,18.3104,3209.5,0
+BYFC.US,D,20171222,000000,17.52,18.4,17.52,17.8392,508.25,0
+BYFC.US,D,20171226,000000,17.76,18.56,17.6,18.48,833.25,0
+BYFC.US,D,20171227,000000,18.56,18.64,17.688,18.64,519,0
+BYFC.US,D,20171228,000000,18.64,18.64,18.64,18.64,38,0
+BYFC.US,D,20171229,000000,18.32,19.12,18.2664,18.88,718.375,0
+BYFC.US,D,20180102,000000,18.64,19.2,18.16,18.16,889.375,0
+BYFC.US,D,20180103,000000,18.16,18.4,17.36,18.24,1705.75,0
+BYFC.US,D,20180104,000000,17.84,18.24,17.76,18,159.125,0
+BYFC.US,D,20180105,000000,17.6,18.08,17.6,17.6808,1755.75,0
+BYFC.US,D,20180108,000000,17.84,17.92,17.68,17.68,434.875,0
+BYFC.US,D,20180109,000000,17.76,17.84,17.68,17.84,690.25,0
+BYFC.US,D,20180110,000000,17.764,17.92,17.36,17.84,521.75,0
+BYFC.US,D,20180111,000000,17.92,20.4,17.92,19.04,3098.125,0
+BYFC.US,D,20180112,000000,18.72,19.52,18.16,18.56,323.25,0
+BYFC.US,D,20180116,000000,18.32,19.76,18.32,19.76,1027.375,0
+BYFC.US,D,20180117,000000,19.92,19.92,19.36,19.76,260.5,0
+BYFC.US,D,20180118,000000,19.84,19.84,19.28,19.68,196.125,0
+BYFC.US,D,20180119,000000,19.68,19.68,19.2,19.6,242.875,0
+BYFC.US,D,20180122,000000,19.84,19.84,19.84,19.84,47.25,0
+BYFC.US,D,20180123,000000,19.76,19.76,19.2,19.5992,1064.625,0
+BYFC.US,D,20180124,000000,19.128,19.6,18.488,19.6,269.875,0
+BYFC.US,D,20180125,000000,19.52,19.6,19.1184,19.5536,1605.25,0
+BYFC.US,D,20180126,000000,19.12,19.6,19.12,19.6,87.25,0
+BYFC.US,D,20180129,000000,19.5104,19.5104,19.5104,19.5104,22,0
+BYFC.US,D,20180130,000000,19.52,19.52,19.52,19.52,26.5,0
+BYFC.US,D,20180131,000000,18.96,19.84,18.96,19.84,942.625,0
+BYFC.US,D,20180201,000000,19.7592,19.92,18.9608,19.92,521,0
+BYFC.US,D,20180202,000000,19.8768,20,19.832,20,172.25,0
+BYFC.US,D,20180205,000000,20.08,20.08,19.9872,20,77.5,0
+BYFC.US,D,20180206,000000,19.36,20,18.64,20,724.75,0
+BYFC.US,D,20180207,000000,19.8816,19.92,19.8816,19.92,30.125,0
+BYFC.US,D,20180208,000000,19.2192,20.24,19.2192,19.76,247.25,0
+BYFC.US,D,20180209,000000,19.84,19.84,18.88,18.88,280,0
+BYFC.US,D,20180212,000000,19.92,19.92,18.8,19.6,1144.125,0
+BYFC.US,D,20180213,000000,19.912,19.912,19.8224,19.8224,104.75,0
+BYFC.US,D,20180214,000000,19.7816,19.7816,19.7816,19.7816,52.125,0
+BYFC.US,D,20180215,000000,19.84,19.92,19.3608,19.92,80.75,0
+BYFC.US,D,20180216,000000,19.92,20.32,19.44,19.44,115.375,0
+BYFC.US,D,20180220,000000,19.76,19.92,18.72,19.84,169.125,0
+BYFC.US,D,20180221,000000,19.68,19.76,19.68,19.76,78,0
+BYFC.US,D,20180222,000000,20,20,19.52,19.52,42.375,0
+BYFC.US,D,20180223,000000,19.36,19.84,19.36,19.84,122.5,0
+BYFC.US,D,20180227,000000,17.6456,18.72,15.6,15.6,6191,0
+BYFC.US,D,20180228,000000,15.92,17.12,15.68,15.68,4793.25,0
+BYFC.US,D,20180301,000000,16,16.012,16,16.012,162.75,0
+BYFC.US,D,20180302,000000,16.4,16.4,16.4,16.4,53.75,0
+BYFC.US,D,20180305,000000,16.4,16.72,16.4,16.4,720.25,0
+BYFC.US,D,20180306,000000,17.2,17.2,16.008,16.4,786.625,0
+BYFC.US,D,20180307,000000,16.72,17.2,16.32,16.32,283,0
+BYFC.US,D,20180308,000000,16.72,17.2,16.72,17.2,89,0
+BYFC.US,D,20180309,000000,17.2,17.2,16.56,16.64,474.125,0
+BYFC.US,D,20180312,000000,16.56,17.2,16.3296,17.12,678.75,0
+BYFC.US,D,20180313,000000,16.4,16.4,15.84,15.92,724.125,0
+BYFC.US,D,20180314,000000,16.8,16.9592,16.08,16.08,51.875,0
+BYFC.US,D,20180315,000000,16.64,17.1192,16.4,16.4,373.375,0
+BYFC.US,D,20180316,000000,16.72,17.1192,16.72,17.1192,136.125,0
+BYFC.US,D,20180319,000000,15.896,17.12,15.896,17.12,127.125,0
+BYFC.US,D,20180320,000000,16.88,16.88,16.88,16.88,33.125,0
+BYFC.US,D,20180321,000000,16.96,16.96,16.8792,16.8792,86.875,0
+BYFC.US,D,20180322,000000,16.4,16.8,16.4,16.8,89,0
+BYFC.US,D,20180323,000000,16.32,16.8,15.76,16.64,824.375,0
+BYFC.US,D,20180327,000000,16.8,16.8,16.8,16.8,24.75,0
+BYFC.US,D,20180329,000000,15.624,16.88,15.624,16.88,1096,0
+BYFC.US,D,20180402,000000,16.08,17.04,16.08,17.04,515.125,0
+BYFC.US,D,20180403,000000,16.9424,16.96,16.5504,16.96,237.75,0
+BYFC.US,D,20180404,000000,15.7072,17.12,15.68,17.12,179.5,0
+BYFC.US,D,20180406,000000,16.64,16.64,16.64,16.64,26.125,0
+BYFC.US,D,20180409,000000,17.2,17.2,16.3208,16.4,168.25,0
+BYFC.US,D,20180410,000000,17.2,17.2,16.56,16.96,50.25,0
+BYFC.US,D,20180411,000000,16.32,16.96,16.32,16.96,27.875,0
+BYFC.US,D,20180413,000000,17.2,17.28,17.2,17.28,46.625,0
+BYFC.US,D,20180416,000000,16.56,17.52,16.56,17.24,78.125,0
+BYFC.US,D,20180417,000000,17.2,17.2,17.2,17.2,24.75,0
+BYFC.US,D,20180418,000000,17.36,17.36,16.64,16.64,97.5,0
+BYFC.US,D,20180419,000000,17.44,17.52,17.1496,17.52,245,0
+BYFC.US,D,20180423,000000,16.9648,17.6,16.88,17.44,601.625,0
+BYFC.US,D,20180424,000000,17.2,17.36,17.04,17.36,169.625,0
+BYFC.US,D,20180425,000000,17.12,17.36,16.8,17.28,916.125,0
+BYFC.US,D,20180426,000000,17.52,17.52,16.96,16.96,43.5,0
+BYFC.US,D,20180427,000000,17.28,17.36,17.28,17.36,49.375,0
+BYFC.US,D,20180430,000000,16.96,17.28,16.4,17.2,291.25,0
+BYFC.US,D,20180501,000000,16.64,17.44,16.64,17.36,746.25,0
+BYFC.US,D,20180502,000000,16.96,17.2,16.96,17.2,354.25,0
+BYFC.US,D,20180504,000000,16.784,17.44,16.784,17.44,88.875,0
+BYFC.US,D,20180507,000000,17.12,17.12,17.12,17.12,126.875,0
+BYFC.US,D,20180509,000000,16.96,17.12,16.96,17.12,38.625,0
+BYFC.US,D,20180510,000000,17.016,17.44,16.88,17.2,686.25,0
+BYFC.US,D,20180511,000000,16.88,17.04,15.6,15.92,1746.75,0
+BYFC.US,D,20180514,000000,15.68,15.76,15.6,15.6,39.5,0
+BYFC.US,D,20180515,000000,15.6,16.64,15.6,16.5592,565.375,0
+BYFC.US,D,20180516,000000,16.48,16.64,16.48,16.48,544.75,0
+BYFC.US,D,20180517,000000,15.848,19.28,15.84,16.88,14463.875,0
+BYFC.US,D,20180518,000000,16.3192,17.44,16.08,16.96,655.375,0
+BYFC.US,D,20180521,000000,17.04,17.04,16.32,16.72,202.75,0
+BYFC.US,D,20180522,000000,17.12,17.12,16.24,17.12,442.75,0
+BYFC.US,D,20180523,000000,16.7144,17.12,16.16,16.2896,318.5,0
+BYFC.US,D,20180524,000000,16.8,16.88,15.3992,16.8,1696.5,0
+BYFC.US,D,20180525,000000,16.16,16.48,16.08,16.48,137.125,0
+BYFC.US,D,20180529,000000,16.48,17.1992,15.92,17.12,810.5,0
+BYFC.US,D,20180530,000000,16.4,17.12,16.4,16.4,243.125,0
+BYFC.US,D,20180531,000000,17.12,17.9992,16.88,17.12,829.625,0
+BYFC.US,D,20180601,000000,16.88,17.12,16.88,17.12,121.375,0
+BYFC.US,D,20180604,000000,17.6,17.6,16.88,17.44,1243.25,0
+BYFC.US,D,20180605,000000,17.6,17.6,16.08,17.5992,1526.375,0
+BYFC.US,D,20180606,000000,17.52,17.52,16.88,16.96,924.125,0
+BYFC.US,D,20180607,000000,16.8,16.8,16.56,16.56,48.25,0
+BYFC.US,D,20180608,000000,17.04,17.36,16.24,16.8,941.75,0
+BYFC.US,D,20180611,000000,16.3528,17.12,16.3528,16.88,422,0
+BYFC.US,D,20180612,000000,17.112,17.12,16.56,17.12,401.25,0
+BYFC.US,D,20180613,000000,16.96,17.36,16.88,17.36,152.5,0
+BYFC.US,D,20180614,000000,17.2208,19.512,17.12,18.4,5024.875,0
+BYFC.US,D,20180615,000000,17.68,18.64,17.52,17.92,751,0
+BYFC.US,D,20180618,000000,17.04,18.32,17.04,17.44,1525.125,0
+BYFC.US,D,20180619,000000,17.92,18.56,17.776,17.84,521.5,0
+BYFC.US,D,20180620,000000,17.68,18.32,17.68,17.76,66.75,0
+BYFC.US,D,20180621,000000,18.32,18.32,18.2832,18.2832,82.125,0
+BYFC.US,D,20180622,000000,17.76,18.24,17.76,18.08,265.375,0
+BYFC.US,D,20180625,000000,17.76,18.16,17.04,17.0408,924.375,0
+BYFC.US,D,20180626,000000,17.84,17.84,16.48,17.36,940.375,0
+BYFC.US,D,20180627,000000,16.88,17.6,16.88,17.6,728.625,0
+BYFC.US,D,20180628,000000,17.6,17.6,17.44,17.6,272.875,0
+BYFC.US,D,20180629,000000,17.68,18,16.88,17.6,874.375,0
+BYFC.US,D,20180705,000000,17.04,17.1256,17.04,17.04,179.25,0
+BYFC.US,D,20180709,000000,17.52,17.52,17.52,17.52,87.5,0
+BYFC.US,D,20180710,000000,17.28,17.52,16.88,16.88,198.75,0
+BYFC.US,D,20180712,000000,16.8,16.8296,16.32,16.32,440.625,0
+BYFC.US,D,20180713,000000,16.72,16.72,16.72,16.72,15.75,0
+BYFC.US,D,20180716,000000,15.92,16.72,15.92,16.72,109.875,0
+BYFC.US,D,20180717,000000,16.64,16.72,16.64,16.72,33.25,0
+BYFC.US,D,20180718,000000,16.4,16.72,16.1608,16.72,174.125,0
+BYFC.US,D,20180719,000000,16.64,16.64,16.24,16.24,102.375,0
+BYFC.US,D,20180723,000000,16.4,16.64,16.4,16.64,99.25,0
+BYFC.US,D,20180724,000000,16.24,16.24,16.24,16.24,26.625,0
+BYFC.US,D,20180725,000000,16.08,16.4,16.08,16.4,84,0
+BYFC.US,D,20180726,000000,16.24,16.4,16.1608,16.4,105.875,0
+BYFC.US,D,20180730,000000,16.3168,16.4,16.24,16.4,115.75,0
+BYFC.US,D,20180731,000000,16.24,16.4,16.16,16.16,76.875,0
+BYFC.US,D,20180801,000000,16.4,16.4,16.2016,16.4,142,0
+BYFC.US,D,20180802,000000,16.24,16.4,15.8,16.4,324,0
+BYFC.US,D,20180803,000000,16.4,16.4,16.3104,16.4,4863.875,0
+BYFC.US,D,20180806,000000,16.4,17.2,15.36,16.48,14954.25,0
+BYFC.US,D,20180807,000000,15.7512,16.96,15.704,16.96,3848.125,0
+BYFC.US,D,20180808,000000,16.1792,16.8,15.3608,15.52,4338.375,0
+BYFC.US,D,20180809,000000,16.64,16.64,16,16.56,1722.875,0
+BYFC.US,D,20180810,000000,15.528,16,15.44,15.48,1803.75,0
+BYFC.US,D,20180813,000000,16.24,16.48,11.04,11.92,85212.5,0
+BYFC.US,D,20180814,000000,11.92,13.04,11.2,12.72,59320.375,0
+BYFC.US,D,20180815,000000,12.32,12.8,12.08,12.8,4028,0
+BYFC.US,D,20180816,000000,12.88,12.88,12.5936,12.7992,1554.25,0
+BYFC.US,D,20180817,000000,12.3296,12.8,12.3296,12.8,365.75,0
+BYFC.US,D,20180820,000000,12.72,12.8,12.48,12.48,817.375,0
+BYFC.US,D,20180821,000000,12.56,12.72,11.6,12,6543.875,0
+BYFC.US,D,20180822,000000,11.92,12.64,11.6,11.92,7253.375,0
+BYFC.US,D,20180823,000000,12,12.8,12,12.72,3928.625,0
+BYFC.US,D,20180824,000000,12.7192,12.72,12.56,12.64,203.75,0
+BYFC.US,D,20180827,000000,12.64,13.12,12.56,12.56,2227.125,0
+BYFC.US,D,20180828,000000,12.56,12.56,11.7896,12,3466.625,0
+BYFC.US,D,20180829,000000,11.76,12,11.68,12,3420.625,0
+BYFC.US,D,20180830,000000,11.76,12,11.76,11.84,693,0
+BYFC.US,D,20180831,000000,11.84,12,11.84,12,99.125,0
+BYFC.US,D,20180904,000000,11.92,12,11.76,12,474.125,0
+BYFC.US,D,20180905,000000,12,12,11.52,12,1243.375,0
+BYFC.US,D,20180906,000000,12,12,11.92,11.92,52.75,0
+BYFC.US,D,20180907,000000,11.92,12,11.3608,12,1313.25,0
+BYFC.US,D,20180910,000000,11.92,12.8,11.92,12.72,3880.125,0
+BYFC.US,D,20180911,000000,12.64,13.2,11.68,13.2,6045.875,0
+BYFC.US,D,20180912,000000,13.2,13.2,12.96,13.04,4535.875,0
+BYFC.US,D,20180913,000000,13.12,13.2,12.88,13.2,2560.875,0
+BYFC.US,D,20180914,000000,13.2,13.28,12.64,12.64,2972.125,0
+BYFC.US,D,20180917,000000,12.56,12.8,12.56,12.56,2168.375,0
+BYFC.US,D,20180918,000000,12.8,12.8,12.52,12.8,2108,0
+BYFC.US,D,20180919,000000,12.8,12.8,12.32,12.4,2786.625,0
+BYFC.US,D,20180920,000000,12.48,12.8,12.16,12.16,2702.375,0
+BYFC.US,D,20180921,000000,12.32,12.4,11.2,11.52,9936.875,0
+BYFC.US,D,20180924,000000,11.52,11.84,11.36,11.36,2316,0
+BYFC.US,D,20180925,000000,11.36,11.84,11.28,11.36,2775.75,0
+BYFC.US,D,20180926,000000,11.44,11.76,11.4168,11.52,667.375,0
+BYFC.US,D,20180927,000000,11.44,11.76,11.2,11.2,2440.375,0
+BYFC.US,D,20180928,000000,11.28,11.52,11.2,11.28,3312.25,0
+BYFC.US,D,20181001,000000,11.28,11.44,10.96,10.96,2867.625,0
+BYFC.US,D,20181002,000000,11.2,11.76,11.12,11.2,560.875,0
+BYFC.US,D,20181003,000000,11.2,11.28,11.04,11.28,628.625,0
+BYFC.US,D,20181004,000000,11.2,11.28,10.88,10.96,2612.875,0
+BYFC.US,D,20181005,000000,11.2,11.2,10.8,10.88,313.625,0
+BYFC.US,D,20181008,000000,10.88,10.88,10.64,10.72,579.125,0
+BYFC.US,D,20181009,000000,10.8,10.8,10,10.4,1856.25,0
+BYFC.US,D,20181010,000000,10.64,10.64,10.24,10.32,1480.125,0
+BYFC.US,D,20181011,000000,10.32,10.8,9.28,10.24,8494.875,0
+BYFC.US,D,20181012,000000,10.32,10.64,9.92,10.64,6912.875,0
+BYFC.US,D,20181015,000000,10.56,10.56,9.68,9.68,487.875,0
+BYFC.US,D,20181016,000000,10.448,10.64,9.04,9.28,1451.25,0
+BYFC.US,D,20181017,000000,9.92,10.4,8.16,9.84,2508.75,0
+BYFC.US,D,20181018,000000,9.76,10.56,9.6,9.68,2352.5,0
+BYFC.US,D,20181019,000000,10,10.5592,9.52,9.76,1613.875,0
+BYFC.US,D,20181022,000000,9.84,10.1592,9.36,9.36,2296.625,0
+BYFC.US,D,20181023,000000,9.68,9.68,9.36,9.36,1178.375,0
+BYFC.US,D,20181024,000000,9.44,10.96,9.44,9.92,17428.5,0
+BYFC.US,D,20181025,000000,10.96,12.8,9.84,10.2,113406.875,0
+BYFC.US,D,20181026,000000,10,11.0984,8.72,9.28,16514.625,0
+BYFC.US,D,20181029,000000,10.08,10.96,9.16,9.76,7362.5,0
+BYFC.US,D,20181030,000000,9.92,9.92,8.4808,9.92,3101.625,0
+BYFC.US,D,20181031,000000,9.92,12.4768,9.12,9.36,97698.625,0
+BYFC.US,D,20181101,000000,9.28,10.48,8.88,10.48,21553.25,0
+BYFC.US,D,20181102,000000,10.4,11.6,9.6,9.68,8717.375,0
+BYFC.US,D,20181105,000000,9.6,10.4,9.36,9.76,6748.125,0
+BYFC.US,D,20181106,000000,9.68,10.64,9.6,10.48,21649.125,0
+BYFC.US,D,20181107,000000,10.48,10.96,10.08,10.8,3789,0
+BYFC.US,D,20181108,000000,10.2696,11.2,10.2696,11.04,2820.625,0
+BYFC.US,D,20181109,000000,10.48,11.28,10.48,11.12,713.25,0
+BYFC.US,D,20181112,000000,10.64,11.2,10.64,10.72,2389.125,0
+BYFC.US,D,20181113,000000,10.6128,11.2,10.48,11.04,2033.125,0
+BYFC.US,D,20181114,000000,10.72,11.04,10.08,11.04,4716.5,0
+BYFC.US,D,20181115,000000,10.48,11.04,10.48,10.96,206,0
+BYFC.US,D,20181116,000000,10.64,10.96,10.24,10.88,1031.125,0
+BYFC.US,D,20181119,000000,10.8,10.8,10.552,10.8,141.5,0
+BYFC.US,D,20181120,000000,10.48,10.96,9.36,10.72,4174.875,0
+BYFC.US,D,20181121,000000,10.1664,10.96,10.1664,10.96,140.5,0
+BYFC.US,D,20181123,000000,10.56,10.88,10.24,10.72,325.625,0
+BYFC.US,D,20181126,000000,10.64,10.96,10.32,10.32,149.875,0
+BYFC.US,D,20181127,000000,10.4,10.88,10.08,10.88,5878.625,0
+BYFC.US,D,20181128,000000,10.8,10.96,10.8,10.96,170.875,0
+BYFC.US,D,20181129,000000,10.72,10.88,10.72,10.88,548.375,0
+BYFC.US,D,20181130,000000,10.8,10.96,10.48,10.56,110.375,0
+BYFC.US,D,20181203,000000,10.6872,10.6872,10.64,10.64,194,0
+BYFC.US,D,20181204,000000,10.4,10.5336,10.4,10.4,2364.375,0
+BYFC.US,D,20181206,000000,10.1632,10.72,10.08,10.08,657.125,0
+BYFC.US,D,20181207,000000,10.72,10.72,9.76,10.16,427.5,0
+BYFC.US,D,20181210,000000,10.48,10.4808,10.48,10.4808,68.625,0
+BYFC.US,D,20181211,000000,9.96,10.8,9.12,10.16,3387.125,0
+BYFC.US,D,20181212,000000,9.9232,10.64,9.28,10.4,1070,0
+BYFC.US,D,20181213,000000,9.7888,9.84,9.04,9.6,2734.875,0
+BYFC.US,D,20181214,000000,9.28,10,9.28,9.84,953.5,0
+BYFC.US,D,20181217,000000,9.6,10,9.44,10,1222,0
+BYFC.US,D,20181218,000000,9.44,10,9.12,10,621.375,0
+BYFC.US,D,20181219,000000,9.488,10,9.36,9.36,698.875,0
+BYFC.US,D,20181220,000000,9.76,9.76,9.12,9.28,393.5,0
+BYFC.US,D,20181221,000000,9.76,9.84,8.56,9.2,4299.625,0
+BYFC.US,D,20181224,000000,8.72,9.3168,7.6056,7.6056,1589.625,0
+BYFC.US,D,20181226,000000,9.12,9.12,7.68,8.72,6417.625,0
+BYFC.US,D,20181227,000000,8.56,9.28,7.856,8.4,2822.375,0
+BYFC.US,D,20181228,000000,8.4,9.12,8.4,8.72,4476,0
+BYFC.US,D,20181231,000000,8.8,9.28,8.16,8.4,7786.125,0
+BYFC.US,D,20190102,000000,8.88,9.1192,8.88,9.04,390.375,0
+BYFC.US,D,20190103,000000,8.8,9.2,8.56,9.2,692.125,0
+BYFC.US,D,20190104,000000,8.8536,9.288,8.8176,9.28,2325.25,0
+BYFC.US,D,20190107,000000,8.8408,9.4224,8.8008,9.4224,350.25,0
+BYFC.US,D,20190108,000000,9.548,9.84,8.96,9.52,333.875,0
+BYFC.US,D,20190109,000000,9.12,9.52,9.04,9.52,239.375,0
+BYFC.US,D,20190110,000000,9.2,9.52,9.2,9.52,99,0
+BYFC.US,D,20190111,000000,9.28,9.8392,9.28,9.8392,130.875,0
+BYFC.US,D,20190114,000000,9.36,10,9.28,10,141.75,0
+BYFC.US,D,20190115,000000,9.44,10,9.44,10,115,0
+BYFC.US,D,20190116,000000,9.84,10.5024,9.68,10.1592,236.375,0
+BYFC.US,D,20190117,000000,10,10.328,9.68,9.68,965.375,0
+BYFC.US,D,20190118,000000,9.68,10.16,9.68,10.16,252.25,0
+BYFC.US,D,20190122,000000,10.16,10.24,9.7608,10.08,1139.875,0
+BYFC.US,D,20190123,000000,10.24,10.24,9.68,10.24,220,0
+BYFC.US,D,20190124,000000,10.24,10.32,10.16,10.16,509.75,0
+BYFC.US,D,20190125,000000,10.24,10.4,10.24,10.4,134.5,0
+BYFC.US,D,20190128,000000,10.56,10.56,9.8408,10.56,352.375,0
+BYFC.US,D,20190129,000000,10.96,10.96,10,10.8,1432.375,0
+BYFC.US,D,20190130,000000,10.88,11.1792,10.24,11.04,689.125,0
+BYFC.US,D,20190131,000000,11.04,11.04,10.24,10.8,863.875,0
+BYFC.US,D,20190201,000000,10.8,11.12,10.32,10.8,446.375,0
+BYFC.US,D,20190204,000000,10.32,11.04,10.32,10.9488,477.75,0
+BYFC.US,D,20190205,000000,10.56,11.52,10.56,11.12,2288.375,0
+BYFC.US,D,20190206,000000,10.64,11.176,10.48,11.12,3184.75,0
+BYFC.US,D,20190207,000000,10.64,11.04,10.32,10.96,1534.25,0
+BYFC.US,D,20190208,000000,10.8,10.8176,10.4,10.4,5421.375,0
+BYFC.US,D,20190211,000000,10.6264,10.6264,10.16,10.16,856.375,0
+BYFC.US,D,20190212,000000,10.24,10.56,9.8408,10.08,450.375,0
+BYFC.US,D,20190213,000000,10.24,10.4,9.9208,10.24,247.5,0
+BYFC.US,D,20190214,000000,9.92,10.24,9.84,10.24,222.25,0
+BYFC.US,D,20190215,000000,9.64,10.4,8.8808,10.4,1406.5,0
+BYFC.US,D,20190219,000000,9.92,10.56,9.92,10.56,232.75,0
+BYFC.US,D,20190221,000000,9.92,9.92,9.76,9.92,714.375,0
+BYFC.US,D,20190222,000000,9.9512,10.0072,9.8088,9.8088,436.25,0
+BYFC.US,D,20190225,000000,9.7808,10.08,9.76,9.76,342.625,0
+BYFC.US,D,20190226,000000,9.76,10.08,9.76,9.76,117.75,0
+BYFC.US,D,20190227,000000,9.84,9.84,9.84,9.84,57.625,0
+BYFC.US,D,20190228,000000,10,10.08,9.44,10.08,569.75,0
+BYFC.US,D,20190301,000000,10.08,10.08,9.7288,10.08,284.75,0
+BYFC.US,D,20190304,000000,10.0744,10.0744,9.76,9.76,206,0
+BYFC.US,D,20190305,000000,9.92,9.924,9.92,9.924,111.125,0
+BYFC.US,D,20190306,000000,10.0304,10.88,9.84,10.828,7973.5,0
+BYFC.US,D,20190307,000000,11.6,13.3352,10.5536,11.68,34440,0
+BYFC.US,D,20190308,000000,11.4904,11.68,9.76,11.6,4100.125,0
+BYFC.US,D,20190311,000000,11.2,11.84,10.08,11.44,2549.5,0
+BYFC.US,D,20190312,000000,11.04,11.4392,10.6528,11.28,456,0
+BYFC.US,D,20190313,000000,10.8,11.28,10.4,11.28,1349.5,0
+BYFC.US,D,20190314,000000,10.8,12,10.48,12,914.5,0
+BYFC.US,D,20190315,000000,11.92,11.92,10.7736,11.84,392.25,0
+BYFC.US,D,20190318,000000,11.716,12,11.2808,12,450.125,0
+BYFC.US,D,20190319,000000,12,12,11.44,11.92,440.5,0
+BYFC.US,D,20190320,000000,11.6024,12,11.44,12,947.75,0
+BYFC.US,D,20190321,000000,11.44,12,11.2856,11.6,200.25,0
+BYFC.US,D,20190322,000000,11.8496,11.92,11.12,11.12,361.75,0
+BYFC.US,D,20190325,000000,11.6,11.76,11.12,11.76,433.75,0
+BYFC.US,D,20190326,000000,12,12,11.6,11.92,265,0
+BYFC.US,D,20190327,000000,11.5104,13.0568,11.4168,12,16203.5,0
+BYFC.US,D,20190328,000000,11.5864,12,10.32,10.56,5183.875,0
+BYFC.US,D,20190329,000000,11.04,11.2,10.4,11.2,1731.25,0
+BYFC.US,D,20190401,000000,11.36,11.36,11.2,11.2,88.5,0
+BYFC.US,D,20190402,000000,10.64,11.2,10.64,10.64,2176.125,0
+BYFC.US,D,20190403,000000,10.8,11.12,10.2464,10.88,674.25,0
+BYFC.US,D,20190404,000000,10.96,10.96,10.48,10.48,841.125,0
+BYFC.US,D,20190405,000000,10.6776,10.8,10.48,10.72,191.5,0
+BYFC.US,D,20190408,000000,10.4528,10.88,10.4,10.88,368.5,0
+BYFC.US,D,20190409,000000,10.88,10.88,10.88,10.88,15.5,0
+BYFC.US,D,20190410,000000,10.6432,10.88,10.4808,10.88,158.875,0
+BYFC.US,D,20190412,000000,10.64,10.88,10.56,10.8792,414.125,0
+BYFC.US,D,20190415,000000,10.6408,10.8,10.24,10.8,736.25,0
+BYFC.US,D,20190416,000000,10.604,10.8,10.24,10.72,551,0
+BYFC.US,D,20190417,000000,10.4,10.8,9.04,10.56,989.5,0
+BYFC.US,D,20190418,000000,9.96,10.16,9.6808,10.1592,1491.5,0
+BYFC.US,D,20190422,000000,10.64,10.64,10.1336,10.48,199.75,0
+BYFC.US,D,20190423,000000,10.4,10.4,10.4,10.4,55.375,0
+BYFC.US,D,20190424,000000,10.16,10.16,10.16,10.16,54.25,0
+BYFC.US,D,20190425,000000,10.16,10.28,10.16,10.2112,156.125,0
+BYFC.US,D,20190426,000000,10.16,10.24,10.16,10.24,806.25,0
+BYFC.US,D,20190429,000000,10.1888,10.24,10.16,10.16,171,0
+BYFC.US,D,20190430,000000,10.16,10.168,10.16,10.16,1230,0
+BYFC.US,D,20190501,000000,10.16,10.16,9.28,9.68,5424.75,0
+BYFC.US,D,20190502,000000,9.6912,10.0792,9.36,10,911.25,0
+BYFC.US,D,20190503,000000,9.96,9.96,9.68,9.7288,346,0
+BYFC.US,D,20190506,000000,9.8712,10,9.7608,9.84,857.375,0
+BYFC.US,D,20190507,000000,9.9104,9.92,9.9104,9.912,2623.875,0
+BYFC.US,D,20190508,000000,10.4,10.4,9.8896,10.228,860.125,0
+BYFC.US,D,20190509,000000,10.24,10.56,10.164,10.56,1237.25,0
+BYFC.US,D,20190510,000000,10.56,10.72,10.16,10.6904,1029.25,0
+BYFC.US,D,20190513,000000,10.64,10.64,10.64,10.64,479.5,0
+BYFC.US,D,20190514,000000,10.72,11.12,10.32,10.8,6231.875,0
+BYFC.US,D,20190515,000000,10.8,11.04,10.8,11.04,3225.5,0
+BYFC.US,D,20190516,000000,11.12,11.12,10.8,11.12,111.875,0
+BYFC.US,D,20190517,000000,10.86,11.12,10.86,11.12,605,0
+BYFC.US,D,20190520,000000,10.0496,11.12,10.0496,11.12,309.625,0
+BYFC.US,D,20190521,000000,11.068,11.12,10.8,11.12,239,0
+BYFC.US,D,20190522,000000,11.12,11.12,11.12,11.12,53,0
+BYFC.US,D,20190523,000000,11.04,11.2,10.4,11.2,246.625,0
+BYFC.US,D,20190524,000000,11.2,11.2,10.48,10.48,167.875,0
+BYFC.US,D,20190528,000000,11.04,11.04,10.6448,11.04,153.25,0
+BYFC.US,D,20190529,000000,11.04,11.04,10.668,11.04,673.625,0
+BYFC.US,D,20190530,000000,11.04,11.04,10.96,11.04,85.25,0
+BYFC.US,D,20190531,000000,11.04,11.2,10.6616,11.2,214.25,0
+BYFC.US,D,20190603,000000,11.12,11.2,10.6904,11.2,9310.75,0
+BYFC.US,D,20190604,000000,11.1928,11.2,11.12,11.2,109,0
+BYFC.US,D,20190606,000000,10.8,11.2,10.8,11.2,48.125,0
+BYFC.US,D,20190607,000000,10.8544,10.8544,10.7856,10.7976,1034.375,0
+BYFC.US,D,20190610,000000,11.1144,11.1928,11.1144,11.1928,197,0
+BYFC.US,D,20190611,000000,11.2,11.2,11.2,11.2,15.125,0
+BYFC.US,D,20190612,000000,11.2,11.2,10.5176,11.2,182.5,0
+BYFC.US,D,20190613,000000,11.2,11.2,10.56,11.2,58,0
+BYFC.US,D,20190614,000000,11.12,11.12,10.88,11.12,66.5,0
+BYFC.US,D,20190617,000000,11.12,11.12,10.64,10.64,232.375,0
+BYFC.US,D,20190618,000000,11.12,11.2,11.12,11.2,370.625,0
+BYFC.US,D,20190619,000000,11.12,11.2,10.56,10.56,3194,0
+BYFC.US,D,20190620,000000,11.12,11.2,10.5752,11.12,1310.25,0
+BYFC.US,D,20190621,000000,9.84,11.2,9.84,10.48,433.875,0
+BYFC.US,D,20190624,000000,10.96,11.12,10.96,11.04,170.125,0
+BYFC.US,D,20190625,000000,11.12,11.36,11.12,11.12,1267.25,0
+BYFC.US,D,20190626,000000,11.36,12,11.36,11.76,269378.375,0
+BYFC.US,D,20190627,000000,11.84,11.84,11.2,11.76,28336.625,0
+BYFC.US,D,20190628,000000,11.84,11.92,11.256,11.36,68658.375,0
+BYFC.US,D,20190701,000000,11.36,11.92,11.36,11.36,17174.75,0
+BYFC.US,D,20190702,000000,11.68,13.04,11.2,12.4,4600.75,0
+BYFC.US,D,20190703,000000,12.48,12.96,12.48,12.88,1169.625,0
+BYFC.US,D,20190705,000000,12.88,12.9008,12.4,12.4,206.375,0
+BYFC.US,D,20190708,000000,12.4808,12.96,12.4808,12.92,1167.5,0
+BYFC.US,D,20190709,000000,12.96,13.04,12.8,13.04,193.375,0
+BYFC.US,D,20190710,000000,13.2,14,13.2,13.92,1465.125,0
+BYFC.US,D,20190711,000000,13.9336,14,13.2,14,2027.25,0
+BYFC.US,D,20190712,000000,14,14.8,13.04,14.4,2372,0
+BYFC.US,D,20190715,000000,14.56,16,14.56,15.92,2782.5,0
+BYFC.US,D,20190716,000000,16,16,15.04,15.6,1816.25,0
+BYFC.US,D,20190717,000000,14.9016,15.6,14.88,15.6,1421,0
+BYFC.US,D,20190718,000000,15.76,15.84,14.8,15.2,2433.625,0
+BYFC.US,D,20190719,000000,15.2,15.2,14.8,15.2,5302,0
+BYFC.US,D,20190722,000000,15.4368,16,14.88,16,3497.375,0
+BYFC.US,D,20190723,000000,16.16,16.16,15.1152,15.6,340.375,0
+BYFC.US,D,20190724,000000,15.8,15.9992,15.04,15.9992,2250.125,0
+BYFC.US,D,20190725,000000,16.08,16.24,15.04,15.6,4331.375,0
+BYFC.US,D,20190726,000000,15.6,15.68,14.88,15.2,1627.375,0
+BYFC.US,D,20190729,000000,15.36,16,15.2,15.68,3955.875,0
+BYFC.US,D,20190730,000000,15.92,16,15.8,15.92,1179.75,0
+BYFC.US,D,20190731,000000,15.92,15.92,15.2,15.2,2572.5,0
+BYFC.US,D,20190801,000000,15.36,16,13.84,13.84,8650.25,0
+BYFC.US,D,20190802,000000,14.4,16,14.4,15.84,2794.5,0
+BYFC.US,D,20190805,000000,15.68,15.84,14.8,15.6,2175.75,0
+BYFC.US,D,20190806,000000,15.68,15.68,15.2,15.68,1901.625,0
+BYFC.US,D,20190807,000000,15.52,15.68,15.2,15.68,1023,0
+BYFC.US,D,20190808,000000,15.68,15.68,14.24,15.36,950.25,0
+BYFC.US,D,20190809,000000,14.72,15.6,14.72,15.48,564,0
+BYFC.US,D,20190812,000000,15.28,15.6,14.96,15.44,843.875,0
+BYFC.US,D,20190813,000000,15.4368,15.6,14.9168,15.6,1128.375,0
+BYFC.US,D,20190814,000000,15.44,15.6,11.36,14.72,6389.875,0
+BYFC.US,D,20190815,000000,15.04,15.04,13.76,14,1321.625,0
+BYFC.US,D,20190816,000000,14.6504,15.16,14.64,15.12,494.875,0
+BYFC.US,D,20190819,000000,15.12,15.2,14.4,14.88,757.625,0
+BYFC.US,D,20190820,000000,14.56,15.04,13.84,14.24,2734.125,0
+BYFC.US,D,20190821,000000,14.16,14.8,14.0704,14.8,1012.25,0
+BYFC.US,D,20190822,000000,14.64,14.64,13.76,13.76,381.5,0
+BYFC.US,D,20190823,000000,13.76,14.56,13.76,14.4,494.375,0
+BYFC.US,D,20190826,000000,13.7968,14.5592,13.12,14.24,354.25,0
+BYFC.US,D,20190827,000000,14.32,14.32,13.04,13.04,350.625,0
+BYFC.US,D,20190828,000000,13.68,14.32,13.68,14.16,985.625,0
+BYFC.US,D,20190829,000000,14,14.16,14,14.08,807.875,0
+BYFC.US,D,20190830,000000,13.92,14.16,13.6,14.08,438.375,0
+BYFC.US,D,20190903,000000,14.16,14.16,14.16,14.16,147.75,0
+BYFC.US,D,20190904,000000,14.16,14.16,14,14.08,371.375,0
+BYFC.US,D,20190905,000000,14.16,14.16,14.16,14.16,48,0
+BYFC.US,D,20190906,000000,14.08,14.4,14.08,14.24,488.625,0
+BYFC.US,D,20190909,000000,14.4,14.4,13.44,14.24,363.625,0
+BYFC.US,D,20190910,000000,13.92,14.32,12.64,13.84,2491.75,0
+BYFC.US,D,20190911,000000,13.36,14,12.88,13.84,1244.5,0
+BYFC.US,D,20190912,000000,13.6,13.92,13.12,13.92,485.375,0
+BYFC.US,D,20190913,000000,13.36,13.92,12.64,13.28,1004.625,0
+BYFC.US,D,20190916,000000,13.36,13.44,12.64,13.36,535.375,0
+BYFC.US,D,20190917,000000,13.2496,13.6,13.2,13.2,315.125,0
+BYFC.US,D,20190918,000000,12.8,13.28,11.92,13.12,2038,0
+BYFC.US,D,20190919,000000,12.8,13.44,12.8,13.44,603.625,0
+BYFC.US,D,20190920,000000,13.36,13.36,12.64,13.36,1106.75,0
+BYFC.US,D,20190923,000000,12.6432,13.12,12.56,12.7312,1203.75,0
+BYFC.US,D,20190924,000000,12.88,13.12,11.68,12.72,1112.375,0
+BYFC.US,D,20190925,000000,11.84,12.64,11.68,12.64,469.25,0
+BYFC.US,D,20190926,000000,12.56,12.56,10.7208,12.48,365.875,0
+BYFC.US,D,20190927,000000,11.36,12.48,11.36,12.32,208.875,0
+BYFC.US,D,20191001,000000,11.6,12.4,11.6,12.4,407.75,0
+BYFC.US,D,20191002,000000,11.92,12,11.6,11.6,416.75,0
+BYFC.US,D,20191003,000000,12.32,12.4,11.5208,11.6,282.75,0
+BYFC.US,D,20191004,000000,11.52,11.84,11.52,11.84,627.125,0
+BYFC.US,D,20191007,000000,11.68,11.92,11.52,11.6,876.75,0
+BYFC.US,D,20191008,000000,11.92,12.08,11.6,12.08,1243.375,0
+BYFC.US,D,20191009,000000,12,12.08,11.84,12.08,412.75,0
+BYFC.US,D,20191010,000000,11.8408,13.6,11.76,13.28,1352.875,0
+BYFC.US,D,20191011,000000,13.84,14.08,12.96,14.08,309.5,0
+BYFC.US,D,20191014,000000,13.0016,13.5264,12.64,12.968,413.125,0
+BYFC.US,D,20191015,000000,12.16,13.36,12.08,12.968,4739,0
+BYFC.US,D,20191016,000000,13.2736,13.36,12.72,13.3552,285.75,0
+BYFC.US,D,20191017,000000,12.72,13.2856,12.64,13.28,165.625,0
+BYFC.US,D,20191018,000000,13.12,13.6,12.64,13.36,695.5,0
+BYFC.US,D,20191021,000000,13.2,13.36,12.9944,13.36,301.25,0
+BYFC.US,D,20191022,000000,13.0552,13.92,12.9048,13.28,764.875,0
+BYFC.US,D,20191023,000000,13.52,13.52,12.88,13.12,440.125,0
+BYFC.US,D,20191024,000000,12.8,13.2,12.4,13.2,1100.625,0
+BYFC.US,D,20191025,000000,12.6232,13.2,12.6232,12.816,742.5,0
+BYFC.US,D,20191028,000000,13.12,13.12,12.08,13.1192,707.625,0
+BYFC.US,D,20191029,000000,13.004,13.2,12.4,12.72,1207,0
+BYFC.US,D,20191030,000000,13.12,13.12,12.48,13.04,1169.875,0
+BYFC.US,D,20191031,000000,12.4,13.6,12.4,13.6,637.25,0
+BYFC.US,D,20191101,000000,13.44,13.44,12.96,13.28,88.125,0
+BYFC.US,D,20191104,000000,13.28,13.28,12.88,13.2,117.125,0
+BYFC.US,D,20191105,000000,12.88,13.2,10.8008,12,5179.375,0
+BYFC.US,D,20191106,000000,11.84,12.72,10.88,12.32,1411.75,0
+BYFC.US,D,20191107,000000,12.32,12.96,12.32,12.96,775,0
+BYFC.US,D,20191108,000000,12.96,13.1256,12.632,13.04,2250.375,0
+BYFC.US,D,20191111,000000,12.56,12.76,12.56,12.76,58,0
+BYFC.US,D,20191112,000000,12.88,13.12,12.3208,13.12,212.875,0
+BYFC.US,D,20191113,000000,12.5456,12.96,12.4,12.96,316.75,0
+BYFC.US,D,20191114,000000,12.5104,12.8,11.12,12.8,811.125,0
+BYFC.US,D,20191115,000000,12.3448,12.8,11.9208,12.8,1152.25,0
+BYFC.US,D,20191118,000000,12.8,12.8,12,12.72,1484.5,0
+BYFC.US,D,20191119,000000,12.24,12.8,11.68,12.8,954.75,0
+BYFC.US,D,20191120,000000,12.8,12.8,12.64,12.72,376.375,0
+BYFC.US,D,20191121,000000,12.16,12.72,11.68,12.64,1099.75,0
+BYFC.US,D,20191122,000000,12.56,12.56,12.08,12.0824,328.875,0
+BYFC.US,D,20191125,000000,12.16,12.56,12.16,12.24,902.875,0
+BYFC.US,D,20191126,000000,12.64,12.64,12.08,12.56,1794.25,0
+BYFC.US,D,20191127,000000,12.16,12.64,11.84,12.56,902.5,0
+BYFC.US,D,20191129,000000,12,12.56,12,12.56,763.375,0
+BYFC.US,D,20191202,000000,12,12.64,12,12.64,758.5,0
+BYFC.US,D,20191203,000000,12.16,12.4,12.16,12.4,178.875,0
+BYFC.US,D,20191204,000000,12.24,12.56,12.16,12.24,1083.875,0
+BYFC.US,D,20191205,000000,12.24,12.24,12.16,12.16,43.875,0
+BYFC.US,D,20191206,000000,12.16,12.1608,12.16,12.1608,341.875,0
+BYFC.US,D,20191209,000000,11.6936,12.56,11.68,12.24,844.875,0
+BYFC.US,D,20191210,000000,11.52,12.24,11.52,12.16,495.75,0
+BYFC.US,D,20191212,000000,11.6,12.16,11.6,12.16,408,0
+BYFC.US,D,20191213,000000,11.7376,12.16,11.68,11.68,500.875,0
+BYFC.US,D,20191216,000000,11.7664,11.7664,11.7664,11.7664,59.625,0
+BYFC.US,D,20191217,000000,11.84,12.08,11.84,12.08,131.625,0
+BYFC.US,D,20191218,000000,11.68,12.16,11.44,12.16,556.25,0
+BYFC.US,D,20191219,000000,11.84,12.24,11.52,12.08,884.375,0
+BYFC.US,D,20191220,000000,11.6,12,11.6,12,36.75,0
+BYFC.US,D,20191223,000000,11.28,12.08,11.2704,11.64,1015.125,0
+BYFC.US,D,20191224,000000,11.44,11.76,11.4224,11.4224,438.75,0
+BYFC.US,D,20191226,000000,11.76,12.08,11.76,11.78,204.625,0
+BYFC.US,D,20191227,000000,11.44,11.44,11.28,11.44,404.375,0
+BYFC.US,D,20191230,000000,11.6,12.08,11.36,11.36,1347,0
+BYFC.US,D,20191231,000000,11.2,12.4,11.04,12.32,1205.625,0
+BYFC.US,D,20200106,000000,11.44,12.8,11.44,12.7168,1782.75,0
+BYFC.US,D,20200107,000000,11.52,12.64,11.52,12.56,422.375,0
+BYFC.US,D,20200108,000000,12.32,12.4,11.6,12.4,774.875,0
+BYFC.US,D,20200109,000000,12.48,12.48,12,12.06,371.375,0
+BYFC.US,D,20200110,000000,12,12.48,11.76,12.48,155.25,0
+BYFC.US,D,20200113,000000,12.48,12.48,12.48,12.48,36.125,0
+BYFC.US,D,20200114,000000,12.1872,12.7952,12,12.72,671.625,0
+BYFC.US,D,20200115,000000,12.24,12.56,11.68,12.56,830.875,0
+BYFC.US,D,20200116,000000,11.8752,12.24,11.8752,12.24,47.375,0
+BYFC.US,D,20200117,000000,11.9304,12.56,11.8448,12.56,505.875,0
+BYFC.US,D,20200121,000000,12.2,12.48,11.84,12.48,573.625,0
+BYFC.US,D,20200122,000000,12.4,12.48,11.92,12.4,492.25,0
+BYFC.US,D,20200123,000000,12.2048,12.4,12,12.3952,359.875,0
+BYFC.US,D,20200124,000000,12.5528,12.5528,12,12.48,528.75,0
+BYFC.US,D,20200127,000000,12,12.48,12,12.48,162.125,0
+BYFC.US,D,20200128,000000,12.288,12.5552,12,12.48,91.75,0
+BYFC.US,D,20200129,000000,12.1896,12.56,12.1896,12.56,70.75,0
+BYFC.US,D,20200130,000000,12.24,12.56,12,12.56,567.75,0
+BYFC.US,D,20200131,000000,12.48,12.56,12.08,12.48,878.125,0
+BYFC.US,D,20200203,000000,12,12.4,10.96,10.96,546.875,0
+BYFC.US,D,20200204,000000,11.2,12.24,11.2,12.1592,195.875,0
+BYFC.US,D,20200205,000000,11.9144,12.16,10.08,12,3583.625,0
+BYFC.US,D,20200206,000000,11.68,12.4,11.6,12,681.125,0
+BYFC.US,D,20200210,000000,11.6,12,11.6,12,894.5,0
+BYFC.US,D,20200211,000000,12.96,12.96,12.3552,12.3832,2576.875,0
+BYFC.US,D,20200212,000000,12.8792,12.8792,12,12.4,467.125,0
+BYFC.US,D,20200213,000000,12.308,12.4,12.308,12.3992,416.125,0
+BYFC.US,D,20200218,000000,12.4,12.48,10.8008,12,2547.25,0
+BYFC.US,D,20200219,000000,11.92,12,11.76,12,359.25,0
+BYFC.US,D,20200220,000000,11.6,12.4,11.36,12.32,3187.25,0
+BYFC.US,D,20200221,000000,12.16,12.32,11.74,12,238.5,0
+BYFC.US,D,20200224,000000,11.92,11.92,11.92,11.92,15005.625,0
+BYFC.US,D,20200225,000000,11.6832,11.76,11.68,11.76,106.125,0
+BYFC.US,D,20200226,000000,11.44,11.92,11.36,11.92,221.625,0
+BYFC.US,D,20200228,000000,11.28,11.6,10.72,11.6,186.75,0
+BYFC.US,D,20200302,000000,11.76,11.76,11.76,11.76,50.625,0
+BYFC.US,D,20200303,000000,11.36,11.76,11.2,11.76,136.25,0
+BYFC.US,D,20200304,000000,11.92,11.92,11.92,11.92,36.875,0
+BYFC.US,D,20200305,000000,11.4168,11.92,11.2,11.92,2809.625,0
+BYFC.US,D,20200306,000000,11.28,11.84,10,11.84,2462.25,0
+BYFC.US,D,20200309,000000,10.72,11.6752,9.76,9.84,2552.25,0
+BYFC.US,D,20200310,000000,11.36,11.36,11.36,11.36,47.5,0
+BYFC.US,D,20200311,000000,11.12,11.12,11.12,11.12,26.625,0
+BYFC.US,D,20200312,000000,9.76,10.7952,9.2,10.7952,1222.875,0
+BYFC.US,D,20200313,000000,10.48,11.6,10.32,11.6,3403.25,0
+BYFC.US,D,20200316,000000,9.52,11.6,9.52,11.6,175.25,0
+BYFC.US,D,20200317,000000,10.16,11.6,9.76,11.44,237.375,0
+BYFC.US,D,20200318,000000,9.68,9.68,8.64,9.12,963.625,0
+BYFC.US,D,20200319,000000,8.3728,10.3952,8.32,10.1224,242.375,0
+BYFC.US,D,20200320,000000,10.4,10.4,10.4,10.4,113.125,0
+BYFC.US,D,20200323,000000,8.88,10.8,8.88,9.28,174,0
+BYFC.US,D,20200324,000000,8.88,10.16,8.88,10.16,285.125,0
+BYFC.US,D,20200325,000000,9.4104,10.24,9.28,10.24,90.375,0
+BYFC.US,D,20200326,000000,10.64,11.2,10.64,11.2,823.75,0
+BYFC.US,D,20200327,000000,10.32,11.04,10.32,11.04,57.5,0
+BYFC.US,D,20200330,000000,11.04,11.04,11.04,11.04,80.5,0
+BYFC.US,D,20200331,000000,10.48,10.48,10.48,10.48,22.5,0
+BYFC.US,D,20200401,000000,11.04,11.04,9.12,10.24,933.875,0
+BYFC.US,D,20200402,000000,9.12,9.12,9.12,9.12,27.125,0
+BYFC.US,D,20200403,000000,9.2,10.16,8.72,10.16,462.875,0
+BYFC.US,D,20200408,000000,10.0088,10.224,9.6,10.16,219.625,0
+BYFC.US,D,20200409,000000,10,10.24,10,10.24,445.25,0
+BYFC.US,D,20200413,000000,10.192,10.96,10.16,10.96,283.625,0
+BYFC.US,D,20200414,000000,10.24,12,10.24,11.04,6629.75,0
+BYFC.US,D,20200415,000000,11.04,11.04,9.6008,10.8,2549.5,0
+BYFC.US,D,20200416,000000,11.04,11.2,9.84,10.56,3032.875,0
+BYFC.US,D,20200417,000000,11.2,11.2,10.8,11.12,1219.75,0
+BYFC.US,D,20200420,000000,11.2,11.2,9.44,10.6552,1478.625,0
+BYFC.US,D,20200421,000000,10.8,10.8,10.8,10.8,123.125,0
+BYFC.US,D,20200422,000000,11.12,11.2,9.7608,11.128,1822.5,0
+BYFC.US,D,20200423,000000,11.2,11.84,11,11.44,5272.25,0
+BYFC.US,D,20200424,000000,11.2808,11.84,11.28,11.44,4335.375,0
+BYFC.US,D,20200427,000000,10.7384,11.6,10.7384,11.6,1657.75,0
+BYFC.US,D,20200428,000000,11.6,11.6,11.28,11.6,2416.375,0
+BYFC.US,D,20200429,000000,11.6,11.6,11.36,11.6,1284.375,0
+BYFC.US,D,20200430,000000,10.6784,11.6,10.56,11.6,1829.375,0
+BYFC.US,D,20200501,000000,11.2048,11.6,10.64,11.6,247.625,0
+BYFC.US,D,20200504,000000,9.6,11.6,9.6,11.6,295.75,0
+BYFC.US,D,20200505,000000,10.56,11.5952,10.56,11.52,502.5,0
+BYFC.US,D,20200506,000000,10.8,11.6,10.8,11.6,612.375,0
+BYFC.US,D,20200507,000000,10.96,11.6,10.9016,11.28,211.625,0
+BYFC.US,D,20200508,000000,11.504,11.84,10.8,10.96,2445.75,0
+BYFC.US,D,20200511,000000,11.52,11.68,10.4,10.72,1495.125,0
+BYFC.US,D,20200512,000000,11.52,11.52,10.72,11.44,212.75,0
+BYFC.US,D,20200513,000000,10.4,11.44,10.3848,11.36,528.75,0
+BYFC.US,D,20200514,000000,11.08,11.3552,11.08,11.3552,170.5,0
+BYFC.US,D,20200515,000000,10.96,10.96,10.96,10.96,39,0
+BYFC.US,D,20200518,000000,10.8,11.28,10.52,11.28,1000.375,0
+BYFC.US,D,20200519,000000,11.04,11.2,10.88,11.2,145.5,0
+BYFC.US,D,20200520,000000,10.8,11.28,10.8,11.2,360.875,0
+BYFC.US,D,20200521,000000,10.8032,11.84,10.8,10.88,3227.5,0
+BYFC.US,D,20200522,000000,12.32,12.32,10.32,11.76,1849.625,0
+BYFC.US,D,20200526,000000,11.2,11.6968,10.4,10.56,2910.125,0
+BYFC.US,D,20200527,000000,11.04,11.6,11.04,11.52,210.5,0
+BYFC.US,D,20200528,000000,11.2,11.6,10.56,10.56,741,0
+BYFC.US,D,20200529,000000,11.04,11.52,10.4,11.52,899.875,0
+BYFC.US,D,20200601,000000,10.832,11.44,10.832,11.2,312.625,0
+BYFC.US,D,20200602,000000,11.36,11.36,10.48,11.2,318,0
+BYFC.US,D,20200603,000000,10.96,11.2,10.4,11.2,2105.375,0
+BYFC.US,D,20200604,000000,10.6,11.28,10.56,11.28,769.375,0
+BYFC.US,D,20200605,000000,11.28,11.28,10.64,11.2,1008.125,0
+BYFC.US,D,20200608,000000,11.2,11.28,10.8,11.16,2192.875,0
+BYFC.US,D,20200609,000000,11.28,11.28,10.64,11.2,1466.375,0
+BYFC.US,D,20200610,000000,11.12,11.36,10.72,11.04,1289.375,0
+BYFC.US,D,20200611,000000,10.8792,13.28,8.68,10.64,53940.875,0
+BYFC.US,D,20200612,000000,10.96,10.96,9.6808,10.56,3724.875,0
+BYFC.US,D,20200615,000000,10.16,10.48,9.84,10.4,1199.625,0
+BYFC.US,D,20200616,000000,10.72,11.76,9.8408,11.44,7465.375,0
+BYFC.US,D,20200617,000000,17.1152,18.56,12.16,13.52,837477.625,0
+BYFC.US,D,20200618,000000,14.88,15.76,10.4,13.6,892645.5,0
+BYFC.US,D,20200619,000000,30.08,57.84,25.12,26.48,21478696.625,0
+BYFC.US,D,20200622,000000,35.6,35.6,21.04,23.76,5233772,0
+BYFC.US,D,20200623,000000,22,22.64,19.52,20.48,748181.375,0
+BYFC.US,D,20200624,000000,19.28,19.9992,16.08,16.72,864061.125,0
+BYFC.US,D,20200625,000000,19.2,19.36,17.2,18.4,530881.75,0
+BYFC.US,D,20200626,000000,16.8,16.8,14.4,15.36,326975.625,0
+BYFC.US,D,20200629,000000,14,15.1992,13.2,13.84,181162.625,0
+BYFC.US,D,20200630,000000,25.28,25.28,15.76,16.88,4707709.125,0
+BYFC.US,D,20200701,000000,16.56,19.04,15.52,18.08,581306.875,0
+BYFC.US,D,20200702,000000,20.32,26.08,19.28,24.88,2749017.875,0
+BYFC.US,D,20200706,000000,29.2,32.4,21.68,26.56,3123992.875,0
+BYFC.US,D,20200707,000000,21.36,22,18.4,18.88,1076169.5,0
+BYFC.US,D,20200708,000000,18.24,20,17.76,19.2,359346.125,0
+BYFC.US,D,20200709,000000,18.32,18.408,16.8,17.04,242279.625,0
+BYFC.US,D,20200710,000000,16.56,19.6,16.48,17.52,389114.125,0
+BYFC.US,D,20200713,000000,17.28,17.44,15.84,16,232254.75,0
+BYFC.US,D,20200714,000000,15.6,16.64,14.88,16.32,157222.625,0
+BYFC.US,D,20200715,000000,16.56,18,15.68,16.24,155460.875,0
+BYFC.US,D,20200716,000000,15.76,16.8,15.6,16.16,116425.125,0
+BYFC.US,D,20200717,000000,15.92,16.68,15.36,16.56,302880.625,0
+BYFC.US,D,20200720,000000,16,16.64,15.36,16.16,117285.75,0
+BYFC.US,D,20200721,000000,15.92,17.36,15.6,16.56,173510.25,0
+BYFC.US,D,20200722,000000,16.64,17.96,16,16.64,280192.375,0
+BYFC.US,D,20200723,000000,16.4,16.72,15.6,15.76,116393.25,0
+BYFC.US,D,20200724,000000,15.68,15.84,15.0408,15.28,80550.5,0
+BYFC.US,D,20200727,000000,15.12,15.2,14.56,14.96,69252,0
+BYFC.US,D,20200728,000000,14.64,15.2,14.4,14.72,137055.625,0
+BYFC.US,D,20200729,000000,14.48,14.72,14,14,106024.25,0
+BYFC.US,D,20200730,000000,14.24,14.3192,14,14.24,55103.75,0
+BYFC.US,D,20200731,000000,14.24,15.04,13.28,13.6,158577.625,0
+BYFC.US,D,20200803,000000,13.6,15.04,13.28,14.72,193633.5,0
+BYFC.US,D,20200804,000000,15.84,16.4,14.64,15.28,643021.875,0
+BYFC.US,D,20200805,000000,14.8,16.48,14.48,15.36,196591.25,0
+BYFC.US,D,20200806,000000,14.96,15.28,14.72,14.8,62045.625,0
+BYFC.US,D,20200807,000000,14.88,16.72,14.64,14.88,251904.875,0
+BYFC.US,D,20200810,000000,14.88,15.92,14.88,15.6,144416.75,0
+BYFC.US,D,20200811,000000,15.36,15.6,14.48,14.48,194092.25,0
+BYFC.US,D,20200812,000000,15.52,15.52,14.16,14.56,115892.875,0
+BYFC.US,D,20200813,000000,14.4,14.48,14,14.4,48436.75,0
+BYFC.US,D,20200814,000000,14.32,14.32,13.92,14,43195.625,0
+BYFC.US,D,20200817,000000,14,14,13.0408,13.44,56042.375,0
+BYFC.US,D,20200818,000000,13.44,13.8376,13.04,13.04,55415.625,0
+BYFC.US,D,20200819,000000,13.04,13.92,12.8,12.96,162582.25,0
+BYFC.US,D,20200820,000000,12.8,12.96,12.32,12.32,50645.125,0
+BYFC.US,D,20200821,000000,12.72,12.72,12,12.16,35003.125,0
+BYFC.US,D,20200824,000000,12,12.16,11.84,12,32716,0
+BYFC.US,D,20200825,000000,12.64,12.72,12,12.48,142274.625,0
+BYFC.US,D,20200826,000000,12.64,15.92,12.64,14.16,604958.5,0
+BYFC.US,D,20200827,000000,14.72,14.88,13.04,14.32,134117.5,0
+BYFC.US,D,20200828,000000,14.48,15.6,14.32,14.56,193048.875,0
+BYFC.US,D,20200831,000000,15.36,15.76,14.56,14.88,125946,0
+BYFC.US,D,20200901,000000,14.88,14.88,13.36,13.76,66397.5,0
+BYFC.US,D,20200902,000000,13.572,14.24,12.8,13.92,130309.625,0
+BYFC.US,D,20200903,000000,13.84,13.84,12.96,13.28,32619.125,0
+BYFC.US,D,20200904,000000,13.44,13.52,12.4,13.12,37632.25,0
+BYFC.US,D,20200908,000000,13.28,13.28,12.4,12.72,38051.875,0
+BYFC.US,D,20200909,000000,13.12,14.24,12.48,12.96,197798.875,0
+BYFC.US,D,20200910,000000,13.04,13.52,12,12.16,150104.625,0
+BYFC.US,D,20200911,000000,12.16,12.48,11.84,12.16,35323.625,0
+BYFC.US,D,20200914,000000,12.32,12.48,11.84,12.4,34834.875,0
+BYFC.US,D,20200915,000000,12.48,12.64,12.08,12.08,36727.625,0
+BYFC.US,D,20200916,000000,12.16,12.48,12,12.4,40573.25,0
+BYFC.US,D,20200917,000000,12.16,12.32,12.08,12.24,18974.875,0
+BYFC.US,D,20200918,000000,12.24,12.24,11.76,11.76,29224.375,0
+BYFC.US,D,20200921,000000,11.76,12.16,11.76,12.08,20600.5,0
+BYFC.US,D,20200922,000000,12.16,12.16,11.92,12,10283.625,0
+BYFC.US,D,20200923,000000,12.08,12.08,11.68,11.76,40880.875,0
+BYFC.US,D,20200924,000000,11.68,11.6808,11.44,11.52,22316.125,0
+BYFC.US,D,20200925,000000,11.44,17.36,11.28,16.64,1034379.75,0
+BYFC.US,D,20200928,000000,13.84,18.64,12.8,14.48,1519637.25,0
+BYFC.US,D,20200929,000000,13.84,15.76,13.28,14.64,421153.125,0
+BYFC.US,D,20200930,000000,13.44,13.812,13.2,13.44,103526.25,0
+BYFC.US,D,20201001,000000,13.28,13.68,13.2,13.68,42977.875,0
+BYFC.US,D,20201002,000000,13.2,14.16,13.2,13.44,61329.875,0
+BYFC.US,D,20201005,000000,13.44,13.84,13.28,13.52,39916.5,0
+BYFC.US,D,20201006,000000,13.6,14.72,13.28,13.36,81289.875,0
+BYFC.US,D,20201007,000000,13.6,15.04,13.6,14.48,218435.75,0
+BYFC.US,D,20201008,000000,15.36,16.8,14.24,15.04,656845.25,0
+BYFC.US,D,20201009,000000,14.48,15.84,14.4,15.12,239808,0
+BYFC.US,D,20201012,000000,15.04,15.068,13.92,14.24,84641.5,0
+BYFC.US,D,20201013,000000,14,14.5312,13.76,13.92,54749.125,0
+BYFC.US,D,20201014,000000,13.92,14.3992,13.84,13.84,31369.375,0
+BYFC.US,D,20201015,000000,13.84,14.16,13.76,13.92,20892.875,0
+BYFC.US,D,20201016,000000,14,14.56,13.76,14.08,45756.375,0
+BYFC.US,D,20201019,000000,14,14.1728,13.68,13.92,37996,0
+BYFC.US,D,20201020,000000,13.92,14.56,13.76,13.8,88149.75,0
+BYFC.US,D,20201021,000000,14.32,14.96,13.9192,14.24,83647.875,0
+BYFC.US,D,20201022,000000,14.24,15.2,14.16,15.04,202705.5,0
+BYFC.US,D,20201023,000000,14.56,15.676,14.48,15.52,164013,0
+BYFC.US,D,20201026,000000,15.1224,15.3904,14.084,14.24,45477.625,0
+BYFC.US,D,20201027,000000,14.16,14.32,13.6,14,60465.75,0
+BYFC.US,D,20201028,000000,13.84,13.84,13.28,13.52,37287.625,0
+BYFC.US,D,20201029,000000,13.52,13.6,12.56,13.12,88104.625,0
+BYFC.US,D,20201030,000000,13.2,13.3168,12.8,12.88,36215.5,0
+BYFC.US,D,20201102,000000,12.96,13.2,12.8,13.04,23043.625,0
+BYFC.US,D,20201103,000000,13.2,13.84,12.96,13.36,68267.625,0
+BYFC.US,D,20201104,000000,13.44,13.44,12.788,12.96,28132.125,0
+BYFC.US,D,20201105,000000,13.2,13.2848,12.88,12.96,28967.375,0
+BYFC.US,D,20201106,000000,13.2,13.68,13.136,13.2,72580.875,0
+BYFC.US,D,20201109,000000,13.84,14.32,13.36,14.16,107927.375,0
+BYFC.US,D,20201110,000000,13.68,14.08,13.6,13.6,26869.875,0
+BYFC.US,D,20201111,000000,13.6,14,13.12,13.92,29909,0
+BYFC.US,D,20201112,000000,13.44,14.0072,13.36,13.52,30705.375,0
+BYFC.US,D,20201113,000000,13.52,13.68,13.12,13.28,29697.875,0
+BYFC.US,D,20201116,000000,13.28,13.68,13.28,13.36,22371,0
+BYFC.US,D,20201117,000000,13.36,13.52,13.04,13.28,71210.5,0
+BYFC.US,D,20201118,000000,13.2,13.52,13.2,13.28,27158.625,0
+BYFC.US,D,20201119,000000,13.28,13.3608,13.04,13.12,14372.375,0
+BYFC.US,D,20201120,000000,13.04,13.28,12.72,13.12,38901.875,0
+BYFC.US,D,20201123,000000,13.2,13.68,12.8,13.44,102457.5,0
+BYFC.US,D,20201124,000000,13.44,14.24,13.1992,14,124362.625,0
+BYFC.US,D,20201125,000000,14.4,16.16,13.76,15.04,277794.25,0
+BYFC.US,D,20201127,000000,15.04,15.0432,13.84,14.08,48467.375,0
+BYFC.US,D,20201130,000000,13.84,14,13.36,13.76,35385.5,0
+BYFC.US,D,20201201,000000,13.76,14,13.52,13.68,32389.875,0
+BYFC.US,D,20201202,000000,13.52,14.4,13.36,13.92,80988.75,0
+BYFC.US,D,20201203,000000,14,14,13.6,13.92,19477.5,0
+BYFC.US,D,20201204,000000,13.84,14.56,13.68,14.4,46463.5,0
+BYFC.US,D,20201207,000000,14.24,14.72,13.92,14.32,28280.75,0
+BYFC.US,D,20201208,000000,14.16,14.4,14,14.16,18712,0
+BYFC.US,D,20201209,000000,14,14.48,13.84,14.24,50431.375,0
+BYFC.US,D,20201210,000000,14.16,14.24,13.84,14,14920.125,0
+BYFC.US,D,20201211,000000,13.84,14.08,13.36,13.6,51608.5,0
+BYFC.US,D,20201214,000000,13.6,13.8,13.44,13.6,19664.625,0
+BYFC.US,D,20201215,000000,13.68,14.64,13.48,13.68,70644.25,0
+BYFC.US,D,20201216,000000,13.6,13.84,13.52,13.6,12770.875,0
+BYFC.US,D,20201217,000000,13.44,14.0792,13.44,13.92,31420,0
+BYFC.US,D,20201218,000000,14.24,14.24,13.68,13.68,30130.5,0
+BYFC.US,D,20201221,000000,13.6,14.56,13.6,14.32,38747.75,0
+BYFC.US,D,20201222,000000,14.4,14.88,14.16,14.72,40489.125,0
+BYFC.US,D,20201223,000000,14.64,15.76,14.6136,15.28,41629.875,0
+BYFC.US,D,20201224,000000,15.2,15.2472,14.4,14.64,22827.5,0
+BYFC.US,D,20201228,000000,14.64,15.28,14.568,15.12,53803.5,0
+BYFC.US,D,20201229,000000,15.04,15.44,14.48,14.56,20712.625,0
+BYFC.US,D,20201230,000000,14.64,15.2008,14.572,14.72,30139.25,0
+BYFC.US,D,20201231,000000,14.72,15.04,14.4,14.8,29709,0
+BYFC.US,D,20210104,000000,14.8,15.52,14.8,15.36,92426.375,0
+BYFC.US,D,20210105,000000,17.76,19.6,15.04,16.24,1051783.875,0
+BYFC.US,D,20210106,000000,15.28,17.84,15.04,17.12,379768.75,0
+BYFC.US,D,20210107,000000,16,16.08,15.2,15.36,125265.625,0
+BYFC.US,D,20210108,000000,15.36,17.44,14.96,16.4,228050.25,0
+BYFC.US,D,20210111,000000,16,17.04,15.68,15.92,78765,0
+BYFC.US,D,20210112,000000,16.4,16.64,16,16.08,36418.5,0
+BYFC.US,D,20210113,000000,16.16,16.64,16.08,16.64,26657.5,0
+BYFC.US,D,20210114,000000,16.96,18.64,16.64,17.68,215063.125,0
+BYFC.US,D,20210115,000000,17.12,17.5992,16.64,16.72,79207.375,0
+BYFC.US,D,20210119,000000,16.64,18.8,16.5608,18.08,243251.875,0
+BYFC.US,D,20210120,000000,18.08,18.48,17.12,17.76,60264.375,0
+BYFC.US,D,20210121,000000,17.6,17.6,16.88,17.2,37943.875,0
+BYFC.US,D,20210122,000000,17.04,17.52,16.64,17.28,23774.25,0
+BYFC.US,D,20210125,000000,17.28,17.5184,15.68,16.72,54603.25,0
+BYFC.US,D,20210126,000000,18,21.92,17.04,18,2044548,0
+BYFC.US,D,20210127,000000,18.8,19.2,17.2,17.6,436255.5,0
+BYFC.US,D,20210128,000000,16.8,17.52,16.48,16.72,150003,0
+BYFC.US,D,20210129,000000,16.8,17.92,16.16,16.24,156677.25,0
+BYFC.US,D,20210201,000000,16.72,16.96,16.24,16.96,70033.75,0
+BYFC.US,D,20210202,000000,17.28,17.44,16.64,16.88,39147.125,0
+BYFC.US,D,20210203,000000,16.8,17.9152,16.64,17.36,73398.375,0
+BYFC.US,D,20210204,000000,17.44,17.68,16.88,17.04,56174.125,0
+BYFC.US,D,20210205,000000,17.6,19.2,16.96,17.68,457444.375,0
+BYFC.US,D,20210208,000000,17.6,19.44,17.44,18.24,247056.375,0
+BYFC.US,D,20210209,000000,17.84,18.24,17.36,17.76,111946.875,0
+BYFC.US,D,20210210,000000,17.84,21.44,17.04,18.88,488947.375,0
+BYFC.US,D,20210211,000000,19.36,20.308,17.76,18.24,164196.25,0
+BYFC.US,D,20210212,000000,18.56,18.56,17.52,17.76,68349.875,0
+BYFC.US,D,20210216,000000,18.24,18.8,17.76,18.48,87981.875,0
+BYFC.US,D,20210217,000000,18.8,18.8,17.44,17.84,55877.25,0
+BYFC.US,D,20210218,000000,17.76,19.12,17.68,18.56,169174.375,0
+BYFC.US,D,20210219,000000,18.64,18.88,18.16,18.4,88270.625,0
+BYFC.US,D,20210222,000000,18.4,20.32,18.4,19.12,294014,0
+BYFC.US,D,20210223,000000,17.6,20.4,16.08,17.44,640854.375,0
+BYFC.US,D,20210224,000000,17.12,17.76,16.96,17.12,95415,0
+BYFC.US,D,20210225,000000,17.28,17.28,16,16.24,101326.5,0
+BYFC.US,D,20210226,000000,16.48,16.8,15.36,15.76,96988.875,0
+BYFC.US,D,20210301,000000,16.24,16.4,15.8704,16.08,34198.125,0
+BYFC.US,D,20210302,000000,15.92,18.24,15.68,16.4,583586.25,0
+BYFC.US,D,20210303,000000,16.56,17.52,16.24,16.72,192906.75,0
+BYFC.US,D,20210304,000000,16.5024,17.36,15.68,17.12,148936.75,0
+BYFC.US,D,20210305,000000,17.12,18.16,16.72,17.6,84197.25,0
+BYFC.US,D,20210308,000000,17.76,19.36,17.36,19.36,81765.875,0
+BYFC.US,D,20210309,000000,19.36,21.6,18.96,20.4,415917.375,0
+BYFC.US,D,20210310,000000,20.16,21.36,19.6,21.28,85385.375,0
+BYFC.US,D,20210311,000000,21.92,23.2,20.88,23.12,128156.375,0
+BYFC.US,D,20210312,000000,22.64,24.16,22.16,24.08,67519,0
+BYFC.US,D,20210315,000000,24,24,22.96,23.76,40863.875,0
+BYFC.US,D,20210316,000000,24,27.2,22.4,24.96,373076.125,0
+BYFC.US,D,20210317,000000,24.72,26.7608,24.24,26.4,584083.75,0
+BYFC.US,D,20210318,000000,22.96,23.8,20.72,20.96,337114.5,0
+BYFC.US,D,20210319,000000,20,21.36,19.04,20.72,102558.25,0
+BYFC.US,D,20210322,000000,20.32,22.16,19.52,19.52,157852.25,0
+BYFC.US,D,20210323,000000,18.96,19.92,18.8,19.52,42959.25,0
+BYFC.US,D,20210324,000000,19.6,20.2016,18.72,18.96,38764.125,0
+BYFC.US,D,20210325,000000,18.4,20,17.84,19.84,32777.25,0
+BYFC.US,D,20210326,000000,19.6,20.24,19.44,19.92,32543.625,0
+BYFC.US,D,20210329,000000,20.24,20.4,18.96,19.28,21163.625,0
+BYFC.US,D,20210330,000000,19.28,20.24,18.8,19.84,56914.25,0
+BYFC.US,D,20210331,000000,19.84,20.3992,19.44,19.92,117382,0
+BYFC.US,D,20210401,000000,20.16,20.16,18.4808,18.56,159916,0
+BYFC.US,D,20210405,000000,18.64,18.944,18.08,18.8,42777.75,0
+BYFC.US,D,20210406,000000,18.72,18.88,18.16,18.4,29467.25,0
+BYFC.US,D,20210407,000000,18.16,18.8,18,18.4,33958.875,0
+BYFC.US,D,20210408,000000,18.4,18.4,17.6,17.92,18111.5,0
+BYFC.US,D,20210409,000000,17.92,18.32,17.52,18.16,36523.875,0
+BYFC.US,D,20210412,000000,18.48,18.48,17.44,17.68,16763.375,0
+BYFC.US,D,20210413,000000,17.44,17.84,16.88,17.44,64150.75,0
+BYFC.US,D,20210414,000000,17.12,17.12,15.92,16.32,78560.625,0
+BYFC.US,D,20210415,000000,16.72,16.72,16.16,16.4,17712.25,0
+BYFC.US,D,20210416,000000,16.4,16.6392,16,16.4,20580.125,0
+BYFC.US,D,20210419,000000,16.56,16.64,15.9208,16,18163.25,0
+BYFC.US,D,20210420,000000,16,16.8,15.84,16.48,53584.5,0
+BYFC.US,D,20210421,000000,16,16.4,15.84,16.32,20812.125,0
+BYFC.US,D,20210422,000000,16.08,16.64,15.9208,16.08,10982.75,0
+BYFC.US,D,20210423,000000,16,16.88,16,16.56,37868.125,0
+BYFC.US,D,20210426,000000,16.72,17.04,16.08,16.56,29619.75,0
+BYFC.US,D,20210427,000000,16.88,18,16.64,17.6,63014.875,0
+BYFC.US,D,20210428,000000,17.76,17.92,17.04,17.04,35173.625,0
+BYFC.US,D,20210429,000000,17.2,17.36,16.96,16.96,9624.625,0
+BYFC.US,D,20210430,000000,16.88,17.28,16.6104,16.8,7440.25,0
+BYFC.US,D,20210503,000000,17.04,17.28,16.84,17.04,15084.875,0
+BYFC.US,D,20210504,000000,16.64,16.72,15.2,15.2,59382.25,0
+BYFC.US,D,20210505,000000,15.2928,15.5848,14.4,14.64,50602.375,0
+BYFC.US,D,20210506,000000,15.04,15.12,14.08,14.56,18572.75,0
+BYFC.US,D,20210507,000000,14.64,14.9224,14.4648,14.72,16781.375,0
+BYFC.US,D,20210510,000000,14.88,14.88,14.4,14.4,10608.5,0
+BYFC.US,D,20210511,000000,14.24,14.48,14.1616,14.32,7676.75,0
+BYFC.US,D,20210512,000000,14.4,16.72,14.288,16.4,64646.625,0
+BYFC.US,D,20210513,000000,16.8,17.28,16.4,16.8,28883.5,0
+BYFC.US,D,20210514,000000,16.56,17.52,16.48,17.28,39767,0
+BYFC.US,D,20210517,000000,16.88,17.5992,16.8,16.8,17724.625,0
+BYFC.US,D,20210518,000000,16.8,17.2792,16.76,16.8,5792.75,0
+BYFC.US,D,20210519,000000,16.8,17.44,16.4,17.04,28872.125,0
+BYFC.US,D,20210520,000000,17.28,20.16,17.28,17.76,352635.25,0
+BYFC.US,D,20210521,000000,18,19.588,17.04,17.68,194789.25,0
+BYFC.US,D,20210524,000000,17.52,18.16,17.2,17.44,54369.375,0
+BYFC.US,D,20210525,000000,17.52,18.4,17.2,18.24,52134.125,0
+BYFC.US,D,20210526,000000,18.4,19.6,17.92,19.52,87589.375,0
+BYFC.US,D,20210527,000000,19.6,19.76,18.856,19.04,30888,0
+BYFC.US,D,20210528,000000,18.88,19.6,18.32,19.28,23539.75,0
+BYFC.US,D,20210601,000000,19.52,20.96,19.2,20.48,51139.875,0
+BYFC.US,D,20210602,000000,20.24,22.4,20.24,20.88,107826.5,0
+BYFC.US,D,20210603,000000,21.12,21.84,20.4,21.04,153420.5,0
+BYFC.US,D,20210604,000000,21.44,21.92,20.96,21.12,39882.125,0
+BYFC.US,D,20210607,000000,21.12,22.64,21.04,21.92,200903.125,0
+BYFC.US,D,20210608,000000,23.2,23.28,21.6,22.56,220028.25,0
+BYFC.US,D,20210609,000000,22.8,22.8,20.8,21.04,83847,0
+BYFC.US,D,20210610,000000,21.52,21.52,20.24,20.48,47548.375,0
+BYFC.US,D,20210611,000000,20.96,28.4,20.32,24.56,1203748,0
+BYFC.US,D,20210614,000000,24.56,31.6,23.36,27.6,1533870.875,0
+BYFC.US,D,20210615,000000,27.2,27.92,24.8,26.4,511892.125,0
+BYFC.US,D,20210616,000000,26.16,29.2,25.3336,26.96,375831.5,0
+BYFC.US,D,20210617,000000,26.4,27.36,21.6848,24.08,686707.625,0
+BYFC.US,D,20210618,000000,21.44,22.5592,19.36,20.08,338476.75,0
+BYFC.US,D,20210621,000000,19.04,20.88,18.64,20.48,170242.25,0
+BYFC.US,D,20210622,000000,19.6,20.56,19.36,20.48,79086.625,0
+BYFC.US,D,20210623,000000,20.24,21.2,20.24,20.72,42284,0
+BYFC.US,D,20210624,000000,20.64,23.04,20.64,21.84,164579.375,0
+BYFC.US,D,20210625,000000,21.84,22.56,21.84,22,62604.375,0
+BYFC.US,D,20210628,000000,21.84,23.52,21.84,22.16,112685.125,0
+BYFC.US,D,20210629,000000,22.24,22.24,21.52,21.92,27609.875,0
+BYFC.US,D,20210630,000000,21.44,22.16,21.2,21.52,23046,0
+BYFC.US,D,20210701,000000,21.28,21.92,21.28,21.68,19562.25,0
+BYFC.US,D,20210702,000000,21.76,22.24,21.52,21.68,25715.5,0
+BYFC.US,D,20210706,000000,21.6,21.76,21.2,21.6,15872.25,0
+BYFC.US,D,20210707,000000,21.84,22.96,21.52,21.84,49432.25,0
+BYFC.US,D,20210708,000000,23.6,28.64,22.8,24.64,2929022.375,0
+BYFC.US,D,20210709,000000,24.52,26.4,23.28,26,494424.5,0
+BYFC.US,D,20210712,000000,25.52,26.6,24.8808,26.24,67517.375,0
+BYFC.US,D,20210713,000000,25.84,27.92,25.44,27.28,92857,0
+BYFC.US,D,20210714,000000,27.52,29.2,25.1208,25.6,129585.875,0
+BYFC.US,D,20210715,000000,25.2,26.56,24.16,25.04,45361.25,0
+BYFC.US,D,20210716,000000,25.28,25.6,24.08,24.16,17549,0
+BYFC.US,D,20210719,000000,23.28,23.92,22.88,22.96,28400.5,0
+BYFC.US,D,20210720,000000,23.2,24.56,23.12,24.16,29424.25,0
+BYFC.US,D,20210721,000000,24.32,25.92,23.6912,24.72,20977,0
+BYFC.US,D,20210722,000000,24.8,24.9664,23.36,23.36,32452.625,0
+BYFC.US,D,20210723,000000,23.84,23.84,22.8,23.12,27873.125,0
+BYFC.US,D,20210726,000000,23.12,24,22.4,22.8,23615.75,0
+BYFC.US,D,20210727,000000,22.72,23.04,22.4,22.8,13198.875,0
+BYFC.US,D,20210728,000000,23.2704,23.84,22.72,23.6,29593,0
+BYFC.US,D,20210729,000000,23.36,24.24,23.12,23.36,41942.5,0
+BYFC.US,D,20210730,000000,23.2,24.08,23.12,23.68,23588.625,0
+BYFC.US,D,20210802,000000,24,24.64,23.2,23.6,23660.875,0
+BYFC.US,D,20210803,000000,23.36,24,22.88,23.28,51785.125,0
+BYFC.US,D,20210804,000000,23.12,24,23.12,23.76,40216.125,0
+BYFC.US,D,20210805,000000,23.68,24.88,23.6,24.32,40105.625,0
+BYFC.US,D,20210806,000000,24.56,24.56,23.36,24.08,143518.875,0
+BYFC.US,D,20210809,000000,23.92,27.28,23.92,25.68,92686.25,0
+BYFC.US,D,20210810,000000,25.76,28,25.2,27.52,77044.75,0
+BYFC.US,D,20210811,000000,27.68,28.72,26.24,28,68111.375,0
+BYFC.US,D,20210812,000000,28,28.56,27.0408,27.68,25973.875,0
+BYFC.US,D,20210813,000000,27.28,27.6,26.32,26.72,20045.875,0
+BYFC.US,D,20210816,000000,26.72,27.04,25.6,25.84,16252.875,0
+BYFC.US,D,20210817,000000,25.52,26,24.08,24.4,50997.75,0
+BYFC.US,D,20210818,000000,24.16,25.68,24,24.96,21288.25,0
+BYFC.US,D,20210819,000000,24.64,25.12,23.2,23.6,17178.875,0
+BYFC.US,D,20210820,000000,23.36,25.12,23.2,24.56,15872,0
+BYFC.US,D,20210823,000000,24.56,25.44,24.56,25.04,8464.875,0
+BYFC.US,D,20210824,000000,25.36,26.08,24.96,25.92,10402.875,0
+BYFC.US,D,20210825,000000,26,27.92,25.76,26.88,33382.875,0
+BYFC.US,D,20210826,000000,26.96,27.8512,26.4808,27.36,21491.75,0
+BYFC.US,D,20210827,000000,27.04,29.76,26.96,28.08,52554.125,0
+BYFC.US,D,20210830,000000,28.16,31.12,27.28,29.52,69281,0
+BYFC.US,D,20210831,000000,29.68,30.16,28.8,29.36,42226.5,0
+BYFC.US,D,20210901,000000,29.2,30.72,28.8,30.24,28100.5,0
+BYFC.US,D,20210902,000000,30.32,31.04,29.28,30.64,18199.625,0
+BYFC.US,D,20210903,000000,30.24,32,28.4,30.4,27040,0
+BYFC.US,D,20210907,000000,30,30.8,29.6,29.76,13357,0
+BYFC.US,D,20210908,000000,29.68,29.68,27.76,29.04,13652.875,0
+BYFC.US,D,20210909,000000,29.04,30.876,28.88,29.6,16484.875,0
+BYFC.US,D,20210910,000000,29.76,30.64,29.28,30.08,14294,0
+BYFC.US,D,20210913,000000,30.08,31.6,29.7304,30.32,18311,0
+BYFC.US,D,20210914,000000,30.48,30.96,29.28,29.68,13723.625,0
+BYFC.US,D,20210915,000000,29.28,30.72,28.72,30.72,11657.125,0
+BYFC.US,D,20210916,000000,30.56,33.12,30.56,32.16,40671.75,0
+BYFC.US,D,20210917,000000,32.4,34.24,30.72,30.72,93629.125,0
+BYFC.US,D,20210920,000000,28.0704,30.292,27.04,28.16,37362,0
+BYFC.US,D,20210921,000000,28.64,29.2048,28,28,7518.75,0
+BYFC.US,D,20210922,000000,27.92,28.4,27.36,27.6,10816.25,0
+BYFC.US,D,20210923,000000,28,29.36,27.6808,29.2,7434.125,0
+BYFC.US,D,20210924,000000,28.8,29.36,27.6008,28.32,19005.375,0
+BYFC.US,D,20210927,000000,28.16,28.48,26.88,26.88,61735.625,0
+BYFC.US,D,20210928,000000,26.56,27.28,25.6008,26.64,15081.375,0
+BYFC.US,D,20210929,000000,26.64,27.12,26.16,26.72,4532,0
+BYFC.US,D,20210930,000000,26.8,27.2,26.48,26.56,6845.75,0
+BYFC.US,D,20211001,000000,26.32,27.6,26.0264,26.88,31871.5,0
+BYFC.US,D,20211004,000000,26.96,26.96,25.68,25.68,5081.75,0
+BYFC.US,D,20211005,000000,25.52,27.2,24.24,25.52,49873.875,0
+BYFC.US,D,20211006,000000,25.36,26.4728,24.96,25.92,4350.875,0
+BYFC.US,D,20211007,000000,25.84,26.4,24.72,25.04,9464.375,0
+BYFC.US,D,20211008,000000,25.2,25.6,25.04,25.52,2908.5,0
+BYFC.US,D,20211011,000000,25.44,25.44,24.32,24.64,8255.625,0
+BYFC.US,D,20211012,000000,24.64,25.12,24.64,25.04,8382.375,0
+BYFC.US,D,20211013,000000,25.04,25.6,24.72,25.28,10277.625,0
+BYFC.US,D,20211014,000000,24.9616,25.4704,24.24,24.24,4896.25,0
+BYFC.US,D,20211015,000000,24.48,25.6,24.48,25.52,10025,0
+BYFC.US,D,20211018,000000,25.36,25.6,24.88,25.44,5524.125,0
+BYFC.US,D,20211019,000000,25.28,25.44,24,24.24,11094.5,0
+BYFC.US,D,20211020,000000,24.16,25.2,24.16,25.2,5332.625,0
+BYFC.US,D,20211021,000000,24.96,25.2,23.68,24.56,6920.875,0
+BYFC.US,D,20211022,000000,24.32,25.52,23.04,23.6,119553.625,0
+BYFC.US,D,20211025,000000,23.6,24.4,23.0344,23.2,43796.875,0
+BYFC.US,D,20211026,000000,23.36,24,23.2,24,14640.375,0
+BYFC.US,D,20211027,000000,23.76,24,23.2,23.2,15621.625,0
+BYFC.US,D,20211028,000000,23.12,23.92,23.12,23.52,4559.125,0
+BYFC.US,D,20211029,000000,23.44,24,23.1208,23.84,5368.125,0
+BYFC.US,D,20211101,000000,24,24.08,23.376,23.52,10422,0
+BYFC.US,D,20211102,000000,23.6,23.6,22.9416,23.2,5798.75,0
+BYFC.US,D,20211103,000000,22.48,23.04,21.76,22.56,13071.625,0
+BYFC.US,D,20211104,000000,22.56,23.1192,22.2408,22.8,8120.75,0
+BYFC.US,D,20211105,000000,22.96,23.0392,22.08,22.48,5769.25,0
+BYFC.US,D,20211108,000000,22.4,23.36,22.24,23.2,4691,0
+BYFC.US,D,20211109,000000,23.04,23.1576,22.24,22.48,2094.125,0
+BYFC.US,D,20211110,000000,22.4,23.28,22,22.56,6702.75,0
+BYFC.US,D,20211111,000000,22.4,22.72,22.24,22.24,3040.625,0
+BYFC.US,D,20211112,000000,22.16,22.64,22,22.32,3118.25,0
+BYFC.US,D,20211115,000000,22,22.48,22,22.4,6696.5,0
+BYFC.US,D,20211116,000000,22.56,22.56,21.88,22.4,4561.625,0
+BYFC.US,D,20211117,000000,22.48,22.48,21.28,21.36,2780.25,0
+BYFC.US,D,20211118,000000,21.28,22.24,20.48,20.96,4245.875,0
+BYFC.US,D,20211119,000000,20.64,21.28,19.44,20.56,8767.125,0
+BYFC.US,D,20211122,000000,20.4,21.5016,20.0872,21.04,4202,0
+BYFC.US,D,20211123,000000,20.88,20.96,20.16,20.32,2650.875,0
+BYFC.US,D,20211124,000000,20.32,21.04,20,20.96,5102.5,0
+BYFC.US,D,20211126,000000,20.32,20.56,19.6,19.84,3946.25,0
+BYFC.US,D,20211129,000000,19.84,20.4,19.76,19.76,4943.875,0
+BYFC.US,D,20211130,000000,19.6,21.76,19.6,21.12,8177.875,0
+BYFC.US,D,20211201,000000,21.12,22.32,21.12,21.12,20263.75,0
+BYFC.US,D,20211202,000000,21.04,21.36,20.1656,20.96,5167.25,0
+BYFC.US,D,20211203,000000,20.72,20.8,19.52,20.08,9989.875,0
+BYFC.US,D,20211206,000000,19.92,20.88,19.6,20.8,2925.75,0
+BYFC.US,D,20211207,000000,20.56,21.5992,20.56,21.44,2816.75,0
+BYFC.US,D,20211208,000000,21.2,21.76,20.4,21.2,1130.5,0
+BYFC.US,D,20211209,000000,20.88,20.9608,20.16,20.32,3587.5,0
+BYFC.US,D,20211210,000000,20.32,22.32,20.32,20.96,5997.75,0
+BYFC.US,D,20211213,000000,20.8,21.52,20.56,20.8,5030.25,0
+BYFC.US,D,20211214,000000,20.56,20.96,20.52,20.72,3496.875,0
+BYFC.US,D,20211215,000000,20.48,22.32,20,22.16,7042.25,0
+BYFC.US,D,20211216,000000,22.16,22.4,20,20.48,64409.75,0
+BYFC.US,D,20211217,000000,20.24,28,19.76,21.04,342456.25,0
+BYFC.US,D,20211220,000000,19.2,21.04,19.04,20.8,46859.625,0
+BYFC.US,D,20211221,000000,20.8,20.8,19.36,19.84,17535.375,0
+BYFC.US,D,20211222,000000,19.84,20.08,18.88,19.6,12299.125,0
+BYFC.US,D,20211223,000000,19.52,21.64,18.96,20.48,20126.125,0
+BYFC.US,D,20211227,000000,20.8,20.8,19.6,19.84,12013.75,0
+BYFC.US,D,20211228,000000,19.68,20,18.72,19.52,12523.5,0
+BYFC.US,D,20211229,000000,19.44,19.44,18.64,18.96,3834.25,0
+BYFC.US,D,20211230,000000,18.88,19.6608,18.64,19.12,5156.125,0
+BYFC.US,D,20211231,000000,19.04,19.04,18.08,18.48,13663.125,0
+BYFC.US,D,20220103,000000,18.8,19.2,18.24,18.8,12952,0
+BYFC.US,D,20220104,000000,18.72,19.2,18.72,18.96,4979.625,0
+BYFC.US,D,20220105,000000,18.8,19.528,17.92,18.48,22350,0
+BYFC.US,D,20220106,000000,18.56,19.52,17.84,19.04,4320.375,0
+BYFC.US,D,20220107,000000,18.88,19.76,18.88,19.68,6083.625,0
+BYFC.US,D,20220110,000000,19.68,19.68,18.4,18.8,12329.25,0
+BYFC.US,D,20220111,000000,18.8,18.88,18.5608,18.72,5635.5,0
+BYFC.US,D,20220112,000000,18.72,18.72,18.08,18.08,10137,0
+BYFC.US,D,20220113,000000,17.92,18.88,17.92,18.4,26038.875,0
+BYFC.US,D,20220114,000000,18.08,18.8,18,18.8,7252.875,0
+BYFC.US,D,20220118,000000,18.72,18.72,18.24,18.32,4699.25,0
+BYFC.US,D,20220119,000000,18.5032,18.5032,17.6,18,5018.125,0
+BYFC.US,D,20220120,000000,17.84,17.84,16.96,17.04,43645.25,0
+BYFC.US,D,20220121,000000,16.88,17.12,16.24,16.48,8706.875,0
+BYFC.US,D,20220124,000000,16.08,16.4,15.28,16.16,9418.75,0
+BYFC.US,D,20220125,000000,15.84,16.4,15.6,16,8601.75,0
+BYFC.US,D,20220126,000000,16,16.3992,15.3608,15.92,13492.625,0
+BYFC.US,D,20220127,000000,16,16.8,14.8808,15.12,63167.375,0
+BYFC.US,D,20220128,000000,15.36,15.6,14.88,15.04,31578.75,0
+BYFC.US,D,20220131,000000,15.2,15.5192,14.88,15.2,10088,0
+BYFC.US,D,20220201,000000,15.36,16.7048,14.88,14.96,446117.5,0
+BYFC.US,D,20220202,000000,14.96,15.36,14.24,14.88,74907.125,0
+BYFC.US,D,20220203,000000,14.56,15.12,14.08,14.48,167152.25,0
+BYFC.US,D,20220204,000000,14.4,14.516,14.08,14.4,48895.375,0
+BYFC.US,D,20220207,000000,14.48,14.484,13.68,14.16,64999,0
+BYFC.US,D,20220208,000000,14,14.2448,13.84,13.92,35041.25,0
+BYFC.US,D,20220209,000000,14,14.4,14,14.32,31433.875,0
+BYFC.US,D,20220210,000000,14.32,14.56,14.04,14.24,40584.375,0
+BYFC.US,D,20220211,000000,14.4,14.4,13.76,13.92,17052.625,0
+BYFC.US,D,20220214,000000,13.92,14.12,13.68,13.68,6617.625,0
+BYFC.US,D,20220215,000000,13.84,14.32,13.76,13.84,6906.25,0
+BYFC.US,D,20220216,000000,13.84,14.28,13.84,14.24,4592.5,0
+BYFC.US,D,20220217,000000,14.24,14.24,13.76,13.84,5200.25,0
+BYFC.US,D,20220218,000000,13.92,13.92,13,13.36,15035.625,0
+BYFC.US,D,20220222,000000,13.36,13.44,12.96,13.2,8308.375,0
+BYFC.US,D,20220223,000000,13.2,13.52,13.124,13.52,6808.5,0
+BYFC.US,D,20220224,000000,12.96,13.44,12.56,13.04,12075.375,0
+BYFC.US,D,20220225,000000,13.04,13.52,12.8,13.12,6514.125,0
+BYFC.US,D,20220228,000000,12.96,13.6,12.96,13.44,6357.75,0
+BYFC.US,D,20220301,000000,13.52,13.52,12.64,12.88,9611.375,0
+BYFC.US,D,20220302,000000,13.36,13.36,12.9656,13.04,1667.375,0
+BYFC.US,D,20220303,000000,12.8,13.28,12.8,13.04,4301.5,0
+BYFC.US,D,20220304,000000,12.8,13.0536,12.08,12.32,18765.375,0
+BYFC.US,D,20220307,000000,12.4,12.4,11.8936,11.92,8785.75,0
+BYFC.US,D,20220308,000000,12,12,11.68,11.84,4258.5,0
+BYFC.US,D,20220309,000000,11.84,12.48,11.84,12.4,3567.5,0
+BYFC.US,D,20220310,000000,12.4,12.7848,11.92,12.16,5375.75,0
+BYFC.US,D,20220311,000000,12.16,12.32,12.0016,12.24,3110.375,0
+BYFC.US,D,20220314,000000,12.16,12.16,11.68,11.72,4217.875,0
+BYFC.US,D,20220315,000000,11.6,11.92,11.48,11.6,16836.75,0
+BYFC.US,D,20220316,000000,11.8392,13.2,11.68,12.24,26347.625,0
+BYFC.US,D,20220317,000000,12.4,12.8,12.4,12.8,10244.5,0
+BYFC.US,D,20220318,000000,12.64,12.88,12.56,12.64,20134.25,0
+BYFC.US,D,20220321,000000,12.64,12.72,12.24,12.32,6477,0
+BYFC.US,D,20220322,000000,12.4,13.28,12.4,12.8,28927.25,0
+BYFC.US,D,20220323,000000,12.56,13.12,12.56,12.96,4087.375,0
+BYFC.US,D,20220324,000000,13.04,13.2616,12.68,13.2,3039.25,0
+BYFC.US,D,20220325,000000,13.36,13.52,12.7208,13.04,37050.375,0
+BYFC.US,D,20220328,000000,12.88,13.36,12.64,12.8,1829.625,0
+BYFC.US,D,20220329,000000,12.72,13.28,12.64,12.96,3686.375,0
+BYFC.US,D,20220330,000000,13.04,13.2,12.72,13.12,7869.375,0
+BYFC.US,D,20220331,000000,13.1224,13.1552,12.72,12.72,3834.875,0
+BYFC.US,D,20220401,000000,13.04,13.2,12.64,12.64,19700.25,0
+BYFC.US,D,20220404,000000,12.88,13.2,12.4952,12.64,3256.125,0
+BYFC.US,D,20220405,000000,13.2,13.2,12.48,12.64,3461.5,0
+BYFC.US,D,20220406,000000,12.8,12.8,12.08,12.08,4789.125,0
+BYFC.US,D,20220407,000000,12.08,12.3456,11.8144,12,4851.625,0
+BYFC.US,D,20220408,000000,11.92,12.48,11.76,12.32,10291.75,0
+BYFC.US,D,20220411,000000,12.48,13.52,12.48,12.96,34058,0
+BYFC.US,D,20220412,000000,13.12,13.52,12.64,12.64,74349.75,0
+BYFC.US,D,20220413,000000,12.4,12.8,12.4,12.56,6108.5,0
+BYFC.US,D,20220414,000000,12.56,12.84,12.48,12.64,6849.25,0
+BYFC.US,D,20220418,000000,12.64,12.72,12.24,12.64,7592.25,0
+BYFC.US,D,20220419,000000,12.56,13.6,12.56,13.44,17901.25,0
+BYFC.US,D,20220420,000000,13.36,13.6776,13.12,13.2,32951.375,0
+BYFC.US,D,20220421,000000,13.2,13.36,12.8,12.96,7177.125,0
+BYFC.US,D,20220422,000000,12.8,13.2,12.48,12.56,8770.5,0
+BYFC.US,D,20220425,000000,12.4,12.48,11.76,12.16,12217.875,0
+BYFC.US,D,20220426,000000,12.08,12.16,11.6,11.6,11149.75,0
+BYFC.US,D,20220427,000000,11.84,12.24,11.52,11.68,5283.75,0
+BYFC.US,D,20220428,000000,11.8392,11.92,11.44,11.68,4920.75,0
+BYFC.US,D,20220429,000000,11.68,12,11.432,11.6,6298.875,0
+BYFC.US,D,20220502,000000,11.68,12,11.52,11.76,6259.875,0
+BYFC.US,D,20220503,000000,12,12,11.6,11.76,11818,0
+BYFC.US,D,20220504,000000,11.84,12.4208,11.7992,12.4,21828,0
+BYFC.US,D,20220505,000000,12.4,13.2,12.28,12.96,84009.875,0
+BYFC.US,D,20220506,000000,12.8,13.12,12.32,12.64,34645,0
+BYFC.US,D,20220509,000000,12.8,12.96,11.36,11.76,38358.875,0
+BYFC.US,D,20220510,000000,11.84,12.428,11.68,11.96,27026.375,0
+BYFC.US,D,20220511,000000,12,12.32,11.2,11.2,21443.625,0
+BYFC.US,D,20220512,000000,11.2,11.36,10,11.28,20693.875,0
+BYFC.US,D,20220513,000000,11.2,12,11.2,11.44,9332.25,0
+BYFC.US,D,20220516,000000,11.6,12.88,11.6,12.32,99412.25,0
+BYFC.US,D,20220517,000000,12.72,12.8,12,12.48,39378.25,0
+BYFC.US,D,20220518,000000,12.48,12.88,11.6,11.76,37872.875,0
+BYFC.US,D,20220519,000000,11.6,12.5592,11.6,12.4,7567.375,0
+BYFC.US,D,20220520,000000,12.4,12.4,11.84,12.08,29827.75,0
+BYFC.US,D,20220523,000000,12,12.48,12,12.32,30499.875,0
+BYFC.US,D,20220524,000000,12.08,12.24,11.7848,12.24,9088.5,0
+BYFC.US,D,20220525,000000,12.16,12.4,11.92,12.2504,24708.625,0
+BYFC.US,D,20220526,000000,12.4,12.4048,12.16,12.28,26267.75,0
+BYFC.US,D,20220527,000000,12.48,14.24,12.4,13.88,183361.625,0
+BYFC.US,D,20220531,000000,13.92,14.5616,13.2,14,100838.25,0
+BYFC.US,D,20220601,000000,14.24,14.24,13.12,13.44,42222.25,0
+BYFC.US,D,20220602,000000,13.6,14,13.5208,13.76,46488.375,0
+BYFC.US,D,20220603,000000,13.68,13.92,13.28,13.76,34811.875,0
+BYFC.US,D,20220606,000000,14.08,15.12,11.68,11.92,242419.625,0
+BYFC.US,D,20220607,000000,12.4,12.88,11.68,12.4,86942.5,0
+BYFC.US,D,20220608,000000,12.8,13.5992,12.8,13.2,81433.25,0
+BYFC.US,D,20220609,000000,12.64,13.0392,12.16,12.56,26252.125,0
+BYFC.US,D,20220610,000000,12.16,13.2,12.016,13.04,94986.375,0
+BYFC.US,D,20220613,000000,12.8,12.96,11.76,11.76,88537.625,0
+BYFC.US,D,20220614,000000,11.84,12.16,11.7384,11.84,36992.875,0
+BYFC.US,D,20220615,000000,11.96,12.4,11.6,11.92,47168.5,0
+BYFC.US,D,20220616,000000,11.92,12,10.96,10.96,54578.125,0
+BYFC.US,D,20220617,000000,10.88,11.4704,10.64,10.96,63611.75,0
+BYFC.US,D,20220621,000000,11.12,11.2,10.08,10.08,75875.375,0
+BYFC.US,D,20220622,000000,10.24,10.388,9.68,9.68,49464.125,0
+BYFC.US,D,20220623,000000,9.6,9.68,7.04,8.8,221382.625,0
+BYFC.US,D,20220624,000000,8.56,9.2,8.56,9.04,19087.25,0
+BYFC.US,D,20220627,000000,8.96,9.12,8.56,8.56,13982.5,0
+BYFC.US,D,20220628,000000,8.56,8.88,8.24,8.24,16520.125,0
+BYFC.US,D,20220629,000000,8.4,8.56,8.08,8.32,42579,0
+BYFC.US,D,20220630,000000,8.24,8.48,8.1168,8.48,24390,0
+BYFC.US,D,20220701,000000,8.32,8.48,8.104,8.24,43376,0
+BYFC.US,D,20220705,000000,8.16,8.32,7.68,7.84,24416.375,0
+BYFC.US,D,20220706,000000,7.6832,8.08,7.6808,7.744,34357,0
+BYFC.US,D,20220707,000000,7.92,8.24,7.7784,7.92,30739.875,0
+BYFC.US,D,20220708,000000,7.92,8.16,7.84,8,16754.75,0
+BYFC.US,D,20220711,000000,8.08,8.08,7.728,7.8528,10016.25,0
+BYFC.US,D,20220712,000000,7.76,8,7.64,7.732,91966.125,0
+BYFC.US,D,20220713,000000,7.76,8.08,7.6304,7.9352,20683.25,0
+BYFC.US,D,20220714,000000,7.84,7.9832,7.5184,7.6664,10224.375,0
+BYFC.US,D,20220715,000000,7.78,8,7.6,7.8544,7290.75,0
+BYFC.US,D,20220718,000000,7.84,8.16,7.804,7.84,28795.125,0
+BYFC.US,D,20220719,000000,8,8.16,7.8024,7.8848,71053.75,0
+BYFC.US,D,20220720,000000,7.9032,8.24,7.8448,7.936,29510.875,0
+BYFC.US,D,20220721,000000,8.08,8.08,7.696,7.9408,7676.875,0
+BYFC.US,D,20220722,000000,7.84,7.9824,7.48,7.52,11699.25,0
+BYFC.US,D,20220725,000000,7.52,7.84,7.448,7.6768,12664.125,0
+BYFC.US,D,20220726,000000,7.52,7.824,7.48,7.5464,3346.625,0
+BYFC.US,D,20220727,000000,7.52,7.8072,7.44,7.5608,21616.75,0
+BYFC.US,D,20220728,000000,7.4432,7.6772,7.4408,7.6424,18395,0
+BYFC.US,D,20220729,000000,7.5624,7.744,7.36,7.636,17959.625,0
+BYFC.US,D,20220801,000000,7.6,7.824,7.44,7.7272,15735.5,0
+BYFC.US,D,20220802,000000,7.68,8.08,7.4408,7.9712,173764.125,0
+BYFC.US,D,20220803,000000,8,8.24,7.76,7.8112,14505.75,0
+BYFC.US,D,20220804,000000,7.76,8.56,7.76,8.48,42791.375,0
+BYFC.US,D,20220805,000000,8.24,8.48,8.16,8.24,4508.875,0
+BYFC.US,D,20220808,000000,8.16,8.56,8.16,8.4,26771.125,0
+BYFC.US,D,20220809,000000,8.4,8.88,8.4,8.72,21788.5,0
+BYFC.US,D,20220810,000000,9.04,9.12,8.72,9.08,24620.25,0
+BYFC.US,D,20220811,000000,9.2,9.2,8.96,9.04,7835.875,0
+BYFC.US,D,20220812,000000,9.12,9.2,8.916,9.2,8448.25,0
+BYFC.US,D,20220815,000000,8.96,9.2,8.8,9.04,11446.25,0
+BYFC.US,D,20220816,000000,8.96,9.2008,8.88,9.12,11733.125,0
+BYFC.US,D,20220817,000000,9.1048,9.1048,8.8,8.88,16439.875,0
+BYFC.US,D,20220818,000000,8.72,8.9592,8.72,8.8,6270,0
+BYFC.US,D,20220819,000000,8.56,8.7888,8.56,8.64,6410.75,0
+BYFC.US,D,20220822,000000,8.8,8.8,8.56,8.56,9339.5,0
+BYFC.US,D,20220823,000000,8.64,8.8,8.5088,8.5912,16694.125,0
+BYFC.US,D,20220824,000000,8.56,8.96,8.4,8.9072,68069.25,0
+BYFC.US,D,20220825,000000,8.88,9.28,8.88,9.16,8285.375,0
+BYFC.US,D,20220826,000000,9.12,9.12,8.7208,9.04,9461.75,0
+BYFC.US,D,20220829,000000,8.9104,8.96,8.64,8.88,2218,0
+BYFC.US,D,20220830,000000,8.88,8.96,8.48,8.88,4855.375,0
+BYFC.US,D,20220831,000000,8.88,8.96,8.68,8.72,4879.125,0
+BYFC.US,D,20220901,000000,9.04,9.04,8.56,8.88,6765.75,0
+BYFC.US,D,20220902,000000,8.8,8.8888,8.6408,8.88,9170.125,0
+BYFC.US,D,20220906,000000,8.88,8.96,8.7208,8.88,1375.375,0
+BYFC.US,D,20220907,000000,8.88,9.04,8.72,9.04,8426.25,0
+BYFC.US,D,20220908,000000,8.88,9.12,8.8,8.92,4499.625,0
+BYFC.US,D,20220909,000000,8.96,9.2,8.96,9.2,6726,0
+BYFC.US,D,20220912,000000,9.2,9.44,8.844,9.28,3942.5,0
+BYFC.US,D,20220913,000000,8.88,9.2,8.7312,9.04,4376.375,0
+BYFC.US,D,20220914,000000,9.0392,9.12,8.8,8.88,4967.75,0
+BYFC.US,D,20220915,000000,9.1176,9.1176,8.8,8.88,1624,0
+BYFC.US,D,20220916,000000,8.8,9.12,8.8,9.12,19201.5,0
+BYFC.US,D,20220919,000000,9.12,9.12,8.7752,8.8,2888.75,0
+BYFC.US,D,20220920,000000,8.72,8.88,8.4304,8.8,4663.5,0
+BYFC.US,D,20220921,000000,8.88,9.36,8.76,9.2,3912.375,0
+BYFC.US,D,20220922,000000,8.96,9.36,8.8,9.2,21071.25,0
+BYFC.US,D,20220923,000000,9.44,9.44,8.8456,8.96,4366.125,0
+BYFC.US,D,20220926,000000,8.72,8.96,8.72,8.9552,901.875,0
+BYFC.US,D,20220927,000000,9.12,9.28,8.5952,8.96,10376.25,0
+BYFC.US,D,20220928,000000,9.2,9.44,8.8,9.12,3812.375,0
+BYFC.US,D,20220929,000000,9.2,9.28,8.88,9.04,5665.625,0
+BYFC.US,D,20220930,000000,9.08,9.6,9.04,9.04,6188.875,0
+BYFC.US,D,20221003,000000,9.12,9.84,9.0776,9.76,11859.75,0
+BYFC.US,D,20221004,000000,9.92,9.92,8.88,9.04,12557.75,0
+BYFC.US,D,20221005,000000,9.36,9.44,9.04,9.2,9016.875,0
+BYFC.US,D,20221006,000000,9.36,9.36,8.88,8.88,4638.5,0
+BYFC.US,D,20221007,000000,9.36,10.144,9.2,9.28,33595.375,0
+BYFC.US,D,20221010,000000,9.6,9.68,9.04,9.28,11830.25,0
+BYFC.US,D,20221011,000000,9.28,9.28,8.72,8.8,30246.625,0
+BYFC.US,D,20221012,000000,8.96,9.12,8.76,8.96,24856,0
+BYFC.US,D,20221013,000000,8.96,9.12,8.784,8.96,5298.75,0
+BYFC.US,D,20221014,000000,9.04,9.2296,8.8448,9.04,3593.5,0
+BYFC.US,D,20221017,000000,8.96,9.44,8.8,9.12,6977.5,0
+BYFC.US,D,20221018,000000,8.8,9.12,8.8,8.96,2777.125,0
+BYFC.US,D,20221019,000000,8.96,9.04,8.72,8.72,18475.25,0
+BYFC.US,D,20221020,000000,8.8,8.88,8.6896,8.8,26800.625,0
+BYFC.US,D,20221021,000000,9.08,9.2,8.56,8.64,159654.5,0
+BYFC.US,D,20221024,000000,8.4,8.64,7.6968,7.8176,21939.625,0
+BYFC.US,D,20221025,000000,8.16,8.72,8.16,8.5592,10272.5,0
+BYFC.US,D,20221026,000000,8.88,9.0536,8.8,8.88,9912.125,0
+BYFC.US,D,20221027,000000,9.04,9.36,8.96,9.12,9375.625,0
+BYFC.US,D,20221028,000000,9.12,9.2872,8.96,8.96,3926,0
+BYFC.US,D,20221031,000000,9.36,9.36,9.04,9.04,3541.5,0
+BYFC.US,D,20221101,000000,9.12,9.344,9.04,9.2,4299.875,0
+BYFC.US,D,20221102,000000,9.12,9.3416,9.12,9.16,5769.75,0
+BYFC.US,D,20221103,000000,9.2,9.208,9.04,9.0416,16945.75,0
+BYFC.US,D,20221104,000000,9.2,9.28,8.48,8.56,6440,0
+BYFC.US,D,20221107,000000,8.72,8.8,8.64,8.76,9289.375,0
+BYFC.US,D,20221108,000000,8.8,8.8,8.48,8.532,5271.75,0
+BYFC.US,D,20221109,000000,8.56,8.6904,7.9696,8.16,12456.25,0
+BYFC.US,D,20221110,000000,8.48,8.4808,8.08,8.32,9523.5,0
+BYFC.US,D,20221111,000000,8.32,8.32,8.1592,8.24,7766.25,0
+BYFC.US,D,20221114,000000,8.24,8.64,8.24,8.32,7464,0
+BYFC.US,D,20221115,000000,8.4,8.48,8.32,8.4,30631.875,0
+BYFC.US,D,20221116,000000,8.4,8.56,8,8.4,12982.375,0
+BYFC.US,D,20221117,000000,8.08,8.32,8.08,8.24,2697,0
+BYFC.US,D,20221118,000000,8.32,8.32,7.84,8,7501.875,0
+BYFC.US,D,20221121,000000,8,8.08,7.6008,7.856,4435.125,0
+BYFC.US,D,20221122,000000,8,8.0792,7.68,7.7208,6598.625,0
+BYFC.US,D,20221123,000000,7.88,8.08,7.8544,8.04,3139.125,0
+BYFC.US,D,20221125,000000,8,8,7.8256,7.96,622.625,0
+BYFC.US,D,20221128,000000,7.8896,8,7.5224,7.6,4809.5,0
+BYFC.US,D,20221129,000000,7.68,7.76,7.5272,7.5688,10307.25,0
+BYFC.US,D,20221130,000000,7.6,7.76,7.53281,7.6208,1906.125,0
+BYFC.US,D,20221201,000000,7.76,7.76,7.48,7.4808,4684.125,0
+BYFC.US,D,20221202,000000,7.52,7.6712,7.52,7.668,3407.75,0
+BYFC.US,D,20221205,000000,7.56,7.59999,7.44,7.4408,5651.75,0
+BYFC.US,D,20221206,000000,7.5192,7.5192,7.04,7.2048,11743.25,0
+BYFC.US,D,20221207,000000,7.04,7.3584,7.04,7.2,11553.875,0
+BYFC.US,D,20221208,000000,7.1992,7.52,7.12,7.2,14434,0
+BYFC.US,D,20221209,000000,7.2,7.28,7.04,7.1448,10828.375,0
+BYFC.US,D,20221212,000000,7.12,7.28,6.888,7.0416,8065.75,0
+BYFC.US,D,20221213,000000,7.048,7.1024,6.9592,7.04,3794.5,0
+BYFC.US,D,20221214,000000,6.88,7.12,6.7288,6.9416,23444.125,0
+BYFC.US,D,20221215,000000,6.96,6.9608,6.6432,6.7944,42311.625,0
+BYFC.US,D,20221216,000000,6.96,7.1472,6.8,6.8,5150.75,0
+BYFC.US,D,20221219,000000,6.8,6.8688,6.7208,6.7752,1090.875,0
+BYFC.US,D,20221220,000000,6.6312,6.88,6.6312,6.7968,6189.375,0
+BYFC.US,D,20221221,000000,6.7776,7.1176,6.68,6.98,8112.125,0
+BYFC.US,D,20221222,000000,6.8,7.1472,6.8,6.968,4540.125,0
+BYFC.US,D,20221223,000000,7.06,7.5912,6.8088,7.58,11809.875,0
+BYFC.US,D,20221227,000000,7.4328,7.6,7.0744,7.5472,7069.125,0
+BYFC.US,D,20221228,000000,7.6392,8.56,7.28481,8.48,30846.375,0
+BYFC.US,D,20221229,000000,8.32,9.32,8.24,8.4,57600.25,0
+BYFC.US,D,20221230,000000,8.16,8.32,7.68,8.08,19950.375,0
+BYFC.US,D,20230103,000000,7.84,8.4,7.84,8.16,8547,0
+BYFC.US,D,20230104,000000,8.4,8.4,8,8.16,9132.5,0
+BYFC.US,D,20230105,000000,8.1664,8.1664,7.71157,7.88,9118.375,0
+BYFC.US,D,20230106,000000,7.88,8.08,7.6165,7.76,5886.875,0
+BYFC.US,D,20230109,000000,8,8,7.76,7.92,3282.5,0
+BYFC.US,D,20230110,000000,7.76,8,7.76,7.9992,17951.875,0
+BYFC.US,D,20230111,000000,7.9608,8.4752,7.9208,8.32,91430.375,0
+BYFC.US,D,20230112,000000,8.24,8.32,8.08,8.32,7029.25,0
+BYFC.US,D,20230113,000000,8.32,8.6,8.28,8.32,11058.625,0
+BYFC.US,D,20230117,000000,8.4,8.48,8.268,8.28,5852.75,0
+BYFC.US,D,20230118,000000,8.32,8.56,8.24,8.32,30871.75,0
+BYFC.US,D,20230119,000000,8.24,8.48,8.24,8.4,4656.125,0
+BYFC.US,D,20230120,000000,8.48,8.6392,8.32,8.4,26002.25,0
+BYFC.US,D,20230123,000000,8.72,9.04,8.32,9.04,37698.125,0
+BYFC.US,D,20230124,000000,9.1992,9.44,8.96,9.44,5399,0
+BYFC.US,D,20230125,000000,9.12,9.28,9.04,9.12,4114.875,0
+BYFC.US,D,20230126,000000,9.04,9.28,9.04,9.12,3573.5,0
+BYFC.US,D,20230127,000000,9.2072,10.48,9.2072,10.48,33983.5,0
+BYFC.US,D,20230130,000000,10.32,10.56,10.24,10.4,16373.5,0
+BYFC.US,D,20230131,000000,10.4,10.4792,10.2024,10.4,10557,0
+BYFC.US,D,20230201,000000,10.48,11.36,10.4,10.72,16025,0
+BYFC.US,D,20230202,000000,11.2,11.2,10.3672,10.6888,5388.5,0
+BYFC.US,D,20230203,000000,10.72,10.72,10.4216,10.64,4323.875,0
+BYFC.US,D,20230206,000000,10.48,10.8,10.48,10.48,4398,0
+BYFC.US,D,20230207,000000,11.36,11.36,10.56,10.72,3079.875,0
+BYFC.US,D,20230208,000000,10.9968,10.9968,10.4,10.48,5510.75,0
+BYFC.US,D,20230209,000000,10.96,10.96,10.2408,10.56,16245.625,0
+BYFC.US,D,20230210,000000,10.96,10.96,10.4,10.48,7929.375,0
+BYFC.US,D,20230213,000000,10.88,10.88,9.92,10.48,9772.375,0
+BYFC.US,D,20230214,000000,10.48,10.64,10.48,10.64,1757.125,0
+BYFC.US,D,20230215,000000,10.56,10.64,10.4,10.4,4706.5,0
+BYFC.US,D,20230216,000000,10.24,10.56,10.24,10.4,4672.875,0
+BYFC.US,D,20230217,000000,10.32,10.56,10.32,10.52,2654.125,0
+BYFC.US,D,20230221,000000,10.96,10.96,10.4,10.4,7266.25,0
+BYFC.US,D,20230222,000000,9.76,10.56,9.7576,10.4,35383.625,0
+BYFC.US,D,20230223,000000,10.6208,10.6208,10.1912,10.4,5976.125,0
+BYFC.US,D,20230224,000000,10.56,10.56,10.36,10.4,7923.375,0
+BYFC.US,D,20230227,000000,10.4,10.52,10.2408,10.4,12237.75,0
+BYFC.US,D,20230228,000000,10.4,10.64,10.4,10.48,8822.25,0
+BYFC.US,D,20230301,000000,10.56,10.56,10.4,10.4,6002.875,0
+BYFC.US,D,20230302,000000,10.4008,10.5824,10.16,10.4,35040.25,0
+BYFC.US,D,20230303,000000,10.24,10.56,10.24,10.48,17400.5,0
+BYFC.US,D,20230306,000000,10.4,10.7992,10.36,10.48,14534.875,0
+BYFC.US,D,20230307,000000,10.4,10.52,10.24,10.4,9930.25,0
+BYFC.US,D,20230308,000000,10.16,10.4,10.08,10.24,5360,0
+BYFC.US,D,20230309,000000,10.56,10.72,9.6,9.68,12237,0
+BYFC.US,D,20230310,000000,9.68,9.7216,8.8,8.96,45124.875,0
+BYFC.US,D,20230313,000000,8.48,8.8,7.38575,8,63026.375,0
+BYFC.US,D,20230314,000000,8.4,9.1912,8.1728,8.32,18899.875,0
+BYFC.US,D,20230315,000000,8.16,8.292,7.8512,7.968,8972,0
+BYFC.US,D,20230316,000000,7.92,8.64,7.9184,8.32,17133.5,0
+BYFC.US,D,20230317,000000,8.08,8.6392,8,8.08,15162.625,0
+BYFC.US,D,20230320,000000,8.32,8.4016,8.08,8.08,23316.5,0
+BYFC.US,D,20230321,000000,8.4,8.48,8.1608,8.32,3813.125,0
+BYFC.US,D,20230322,000000,8.24,9.36,8.24,9.2,96710.375,0
+BYFC.US,D,20230323,000000,9.04,9.36,8.64,8.88,48819.375,0
+BYFC.US,D,20230324,000000,8.96,8.96,8.72,8.88,4907.625,0
+BYFC.US,D,20230327,000000,9.2,9.2,8.9448,9.12,817,0
+BYFC.US,D,20230328,000000,9.12,9.12,8.88,9.04,2114.875,0
+BYFC.US,D,20230329,000000,8.96,9.04,8.8,8.8,1620.625,0
+BYFC.US,D,20230330,000000,8.96,9.04,8.88,9.04,10142.5,0
+BYFC.US,D,20230331,000000,9.04,9.04,8.36,8.4,40442.375,0
+BYFC.US,D,20230403,000000,8.72,8.72,8.1608,8.56,5514.125,0
+BYFC.US,D,20230404,000000,8.4,8.72,8.24,8.24,1245.75,0
+BYFC.US,D,20230405,000000,8.32,8.48,8.24,8.24,1195.75,0
+BYFC.US,D,20230406,000000,8.56,8.56,8.24,8.32,3157.875,0
+BYFC.US,D,20230410,000000,8.32,8.72,8.24,8.32,3386.375,0
+BYFC.US,D,20230411,000000,8.16,8.32,8.08,8.08,4642.875,0
+BYFC.US,D,20230412,000000,8.24,8.32,8.16,8.24,4912.5,0
+BYFC.US,D,20230413,000000,8.32,8.32,8.08,8.1784,2508.5,0
+BYFC.US,D,20230414,000000,8.16,8.48,8.16,8.16,7446.125,0
+BYFC.US,D,20230417,000000,8.16,8.3824,8,8.1448,10842.5,0
+BYFC.US,D,20230418,000000,8.08,8.44,8.08,8.08,6740.875,0
+BYFC.US,D,20230419,000000,8.4,8.4,8.04,8.16,7816.875,0
+BYFC.US,D,20230420,000000,8.16,8.2816,8.08,8.08,4113.375,0
+BYFC.US,D,20230421,000000,8.12,8.32,8,8.04,8810,0
+BYFC.US,D,20230424,000000,8,8.0792,7.524,7.56068,17429.25,0
+BYFC.US,D,20230425,000000,7.56,7.59919,7.3608,7.3888,7189.25,0
+BYFC.US,D,20230426,000000,7.3176,7.5192,7.0552,7.36,10230.75,0
+BYFC.US,D,20230427,000000,6.96,7.44,6.96,7.3224,8516.375,0
+BYFC.US,D,20230428,000000,7.2096,7.3592,7.08634,7.1216,15372.875,0
+BYFC.US,D,20230501,000000,6.9736,7.28,6.96,7.1288,5031.125,0
+BYFC.US,D,20230502,000000,7.28,7.28,7.056,7.184,17558.875,0
+BYFC.US,D,20230503,000000,7.2872,7.288,6.8,7.0432,13684.125,0
+BYFC.US,D,20230504,000000,6.912,7.384,6.88,6.96,24274,0
+BYFC.US,D,20230505,000000,7.04,7.51999,7.04,7.36,15882,0
+BYFC.US,D,20230508,000000,7.92,7.92,7.44,7.5392,4551,0
+BYFC.US,D,20230509,000000,7.52,7.5576,7.36,7.552,1854,0
+BYFC.US,D,20230510,000000,7.4408,7.68,7.4408,7.68,1339.25,0
+BYFC.US,D,20230511,000000,7.76,7.92,7.5176,7.56,1866.5,0
+BYFC.US,D,20230512,000000,7.52,7.8792,7.2808,7.6072,2744.25,0
+BYFC.US,D,20230515,000000,7.6,7.92,7.6,7.89129,4077.125,0
+BYFC.US,D,20230516,000000,7.6,8.08,7.6,7.6,4757.25,0
+BYFC.US,D,20230517,000000,7.68,7.9992,7.6008,7.7224,2721.5,0
+BYFC.US,D,20230518,000000,8.0792,8.0792,7.44,7.4408,7701.125,0
+BYFC.US,D,20230519,000000,7.4408,7.76,7.4408,7.5616,3224.25,0
+BYFC.US,D,20230522,000000,7.12,7.5192,7.12,7.248,2877.375,0
+BYFC.US,D,20230523,000000,7.2,7.44589,7.18201,7.3616,3603.75,0
+BYFC.US,D,20230524,000000,7.36,7.6608,7.1616,7.2224,1947.75,0
+BYFC.US,D,20230525,000000,7.36,7.76,7.36,7.44,603.5,0
+BYFC.US,D,20230526,000000,7.32801,7.75999,7.32801,7.368,888,0
+BYFC.US,D,20230530,000000,7.36,7.6,7.36,7.452,6938.625,0
+BYFC.US,D,20230531,000000,7.44,7.6,7.3608,7.4408,5441.375,0
+BYFC.US,D,20230601,000000,7.6,7.70479,7.44001,7.6,9638.5,0
+BYFC.US,D,20230602,000000,8.08,8.2,7.6,7.76,22661.25,0
+BYFC.US,D,20230605,000000,7.5288,8.4712,7.5288,8.3192,37656,0
+BYFC.US,D,20230606,000000,8.4,8.48,8.04,8.2,7005,0
+BYFC.US,D,20230607,000000,8.48,8.48,7.84,7.9392,4497.25,0
+BYFC.US,D,20230608,000000,8.16,8.16,7.8408,8.08,882.375,0
+BYFC.US,D,20230609,000000,8.1592,8.16,7.84,7.84,2527.625,0
+BYFC.US,D,20230612,000000,7.84,8.32,7.84,8.24,9069.125,0
+BYFC.US,D,20230613,000000,8.32,8.64,8,8.24,13945.125,0
+BYFC.US,D,20230614,000000,8.24,8.56,8.08,8.32,12391.875,0
+BYFC.US,D,20230615,000000,8.16,8.56,8.16,8.48,4118.5,0
+BYFC.US,D,20230616,000000,8.3208,8.48,8.16,8.4,7986.375,0
+BYFC.US,D,20230620,000000,8.16,8.56,7.84,8.4,7960.75,0
+BYFC.US,D,20230621,000000,8.4,8.56,8.32,8.56,13405.875,0
+BYFC.US,D,20230622,000000,8.32,8.56,8.16,8.24,6595.25,0
+BYFC.US,D,20230623,000000,8.48,8.48,8.2184,8.32,7474.875,0
+BYFC.US,D,20230626,000000,8.1832,8.24,8.12,8.24,584.375,0
+BYFC.US,D,20230627,000000,8.08,8.24,8,8.08,489,0
+BYFC.US,D,20230628,000000,8.08,8.24,8.08,8.08,1001.25,0
+BYFC.US,D,20230629,000000,8.08,8.2352,7.7728,8,4839.25,0
+BYFC.US,D,20230630,000000,7.84,8.24,7.5288,7.76,7250.875,0
+BYFC.US,D,20230703,000000,7.6808,7.76,7.67919,7.696,1296.75,0
+BYFC.US,D,20230705,000000,7.6808,7.76,7.60001,7.6808,2103,0
+BYFC.US,D,20230706,000000,7.6808,7.9968,7.6008,7.6416,850.375,0
+BYFC.US,D,20230707,000000,7.68,7.8256,7.6312,7.76,1584.25,0
+BYFC.US,D,20230710,000000,7.84,8.0608,7.3808,7.504,4615.875,0
+BYFC.US,D,20230711,000000,7.56,7.6792,7.4808,7.504,1809.75,0
+BYFC.US,D,20230712,000000,7.6792,7.6792,7.4808,7.4808,348,0
+BYFC.US,D,20230713,000000,7.5408,7.6784,7.4408,7.6744,2868.875,0
+BYFC.US,D,20230714,000000,7.4408,7.59961,7.40399,7.44,7639.125,0
+BYFC.US,D,20230717,000000,7.6,7.6,7.4,7.4,4081,0
+BYFC.US,D,20230718,000000,7.36,7.48,7.28008,7.368,1383.75,0
+BYFC.US,D,20230719,000000,7.12,7.6392,7.12,7.6392,3223.625,0
+BYFC.US,D,20230720,000000,7.6,7.92,7.40009,7.6,627.125,0
+BYFC.US,D,20230721,000000,7.60001,8,7.60001,7.688,6613.125,0
+BYFC.US,D,20230724,000000,8,8,7.6816,7.84,4835.75,0
+BYFC.US,D,20230725,000000,8,8,7.6816,7.6816,4762,0
+BYFC.US,D,20230726,000000,8.4,8.4,7.7152,7.984,5051,0
+BYFC.US,D,20230727,000000,8.4,8.408,7.8648,8.08,5620.25,0
+BYFC.US,D,20230728,000000,8.08,8.4,7.736,8,5231.875,0
+BYFC.US,D,20230731,000000,8.4,8.4,7.7864,8.16,6585.625,0
+BYFC.US,D,20230801,000000,8,8.4,7.88,8.16,3406.375,0
+BYFC.US,D,20230802,000000,8.4,8.4,8,8.08,3666.25,0
+BYFC.US,D,20230803,000000,8.4,8.4,7.8552,8.32,4327.5,0
+BYFC.US,D,20230804,000000,8.4,8.4016,8,8,5729.875,0
+BYFC.US,D,20230807,000000,8.4,8.468,8.08,8.16,5684.625,0
+BYFC.US,D,20230808,000000,8.4,8.4,8,8.16,4402.125,0
+BYFC.US,D,20230809,000000,8.4,8.4,7.9584,8.16,3768.75,0
+BYFC.US,D,20230810,000000,8.4,8.4,7.8032,8.08,3044.5,0
+BYFC.US,D,20230811,000000,8,8.08,7.72,8.08,2408.875,0
+BYFC.US,D,20230814,000000,7.68,8,7.68,8,3464.875,0
+BYFC.US,D,20230815,000000,7.76,8.16,7.68,7.72,2402,0
+BYFC.US,D,20230816,000000,7.84,8.0792,7.536,7.68,1430.125,0
+BYFC.US,D,20230817,000000,7.68,7.824,7.52,7.5784,711.75,0
+BYFC.US,D,20230818,000000,7.76,7.84,7.5368,7.68,856.5,0
+BYFC.US,D,20230821,000000,7.76,7.808,7.388,7.4408,4256.25,0
+BYFC.US,D,20230822,000000,7.4512,7.6,7.36,7.48,3860.875,0
+BYFC.US,D,20230823,000000,7.44,7.48,7.36,7.3616,4544.375,0
+BYFC.US,D,20230824,000000,7.3616,7.4792,7.2,7.4792,2358,0
+BYFC.US,D,20230825,000000,7.22747,7.84,6.6248,7.84,19799.5,0
+BYFC.US,D,20230828,000000,7.84,7.84,7.36,7.4704,716.125,0
+BYFC.US,D,20230829,000000,7.36,7.8392,7.36,7.3864,866.25,0
+BYFC.US,D,20230830,000000,7.3864,7.5992,7.248,7.28,1521.75,0
+BYFC.US,D,20230831,000000,7.44,7.6,7.04,7.2008,2310.75,0
+BYFC.US,D,20230901,000000,7.5208,7.5208,7.12,7.1536,3281.125,0
+BYFC.US,D,20230905,000000,7.28,7.28,6.888,7.1288,1308.375,0
+BYFC.US,D,20230906,000000,6.896,7.2408,6.896,7.04,1549.75,0
+BYFC.US,D,20230907,000000,6.96,7.432,6.928,7.1864,5150.625,0
+BYFC.US,D,20230908,000000,7.92,7.92,7.04,7.2,3681.375,0
+BYFC.US,D,20230911,000000,8.24,8.24,7.056,7.4792,5632,0
+BYFC.US,D,20230912,000000,8.24,8.2416,7.28,7.4,8769.875,0
+BYFC.US,D,20230913,000000,8.24,8.24,7.4,7.6,4670.375,0
+BYFC.US,D,20230914,000000,8.24,8.24,7.608,7.608,9129,0
+BYFC.US,D,20230915,000000,7.6,7.91919,7.2368,7.2368,7133.75,0
+BYFC.US,D,20230918,000000,7.6,7.6,7.2,7.204,4713.875,0
+BYFC.US,D,20230919,000000,8,8,7.2,7.264,5281.375,0
+BYFC.US,D,20230920,000000,7.6,7.6,7.1208,7.232,5188.125,0
+BYFC.US,D,20230921,000000,7.92,7.92,7.2096,7.4,4910.125,0
+BYFC.US,D,20230922,000000,8,8,7.28,7.6,5196.125,0
+BYFC.US,D,20230925,000000,7.952,7.952,7.28161,7.608,5550.375,0
+BYFC.US,D,20230926,000000,8.24,8.24,7.6408,7.7616,5245.125,0
+BYFC.US,D,20230927,000000,8.24,8.24,7.68,7.84,5064,0
+BYFC.US,D,20230928,000000,7.96,7.96,7.4032,7.52,2635.5,0
+BYFC.US,D,20230929,000000,7.4832,7.92,7.48,7.8392,1293.5,0
+BYFC.US,D,20231002,000000,7.6312,7.8384,7.2816,7.6192,2316.875,0
+BYFC.US,D,20231003,000000,7.52,7.756,7.208,7.284,635.375,0
+BYFC.US,D,20231004,000000,7.12,7.52,7.04,7.36,2151.25,0
+BYFC.US,D,20231005,000000,7.2,7.82,7.2,7.44,886,0
+BYFC.US,D,20231006,000000,7.3992,7.3992,7.04,7.23,1444.25,0
+BYFC.US,D,20231009,000000,7.12,7.2,6.928,6.968,1615,0
+BYFC.US,D,20231010,000000,6.928,7.1992,6.6408,7.072,2543.875,0
+BYFC.US,D,20231011,000000,7.13959,7.1992,6.8408,6.9112,701.875,0
+BYFC.US,D,20231012,000000,6.9336,7.1992,6.68008,7.12,1002.75,0
+BYFC.US,D,20231013,000000,6.96,7.2,6.768,6.912,706.75,0
+BYFC.US,D,20231016,000000,6.808,7.2,6.7688,7.12,1405,0
+BYFC.US,D,20231017,000000,6.952,7.36,6.8,6.9888,5945.625,0
+BYFC.US,D,20231018,000000,6.984,7.28,6.88,6.88,305.75,0
+BYFC.US,D,20231019,000000,6.8,7.28,6.8,6.888,521.75,0
+BYFC.US,D,20231020,000000,6.8,6.84,6.56,6.6128,1777.5,0
+BYFC.US,D,20231023,000000,6.8,6.9464,6.168,6.168,2666.625,0
+BYFC.US,D,20231024,000000,6,6.4,6,6,1636.875,0
+BYFC.US,D,20231025,000000,6,6.6392,6,6.4008,942.5,0
+BYFC.US,D,20231026,000000,6.4008,6.4008,6.0016,6.1704,1011.25,0
+BYFC.US,D,20231027,000000,6.04,6.304,6.016,6.016,1054.625,0
+BYFC.US,D,20231030,000000,6,6.02921,5.92,5.9576,2537.875,0
+BYFC.US,D,20231031,000000,5.92,6.5592,5.116,6.2024,45627.25,0
+BYFC.US,D,20231101,000000,5.7446,6.57,5.74,6.57,14333,0
+BYFC.US,D,20231102,000000,6.26,6.47,5.8,5.8,20137,0
+BYFC.US,D,20231103,000000,5.87,6.12,5.86,5.86,3133,0
+BYFC.US,D,20231106,000000,5.91,6.17,5.8,5.85,6832,0
+BYFC.US,D,20231107,000000,5.73,6.036,5.73,5.87,6686,0
+BYFC.US,D,20231108,000000,5.9,5.96,5.9,5.95,4096,0
+BYFC.US,D,20231109,000000,5.99,6.004,5.734,5.87,7351,0
+BYFC.US,D,20231110,000000,5.71,5.96,5.71,5.89,2436,0
+BYFC.US,D,20231113,000000,5.8,6.16,5.5804,6.16,6883,0
+BYFC.US,D,20231114,000000,6.15,7.395,6.0371,6.89,6568,0
+BYFC.US,D,20231115,000000,6.89,7.98,6.89,7.7,6658,0
+BYFC.US,D,20231116,000000,7.89,7.91,7.4,7.9,5878,0
+BYFC.US,D,20231117,000000,7.72,7.92,7.425,7.74,14442,0
+BYFC.US,D,20231120,000000,7.67,7.78,7,7.67,8163,0
+BYFC.US,D,20231121,000000,7.22,7.69,7.1201,7.34,4407,0
+BYFC.US,D,20231122,000000,7.66,7.67,7.4,7.54,4860,0
+BYFC.US,D,20231124,000000,7.68,7.68,7.5,7.555,6275,0
+BYFC.US,D,20231127,000000,7.65,7.67,7.53,7.53,7243,0
+BYFC.US,D,20231128,000000,7.64,7.69,7.52,7.68,5583,0
+BYFC.US,D,20231129,000000,7.69,7.725,7.2,7.2,18379,0
+BYFC.US,D,20231130,000000,7.2,7.62,7.2,7.55,4582,0
+BYFC.US,D,20231201,000000,7.59,7.59,7.2806,7.49,3225,0
+BYFC.US,D,20231204,000000,7.28,7.62,7.28,7.5,5863,0
+BYFC.US,D,20231205,000000,7.13,7.2,6.475,6.475,9327,0
+BYFC.US,D,20231206,000000,6.28,6.53,6.18,6.2,5121,0
+BYFC.US,D,20231207,000000,6.2306,6.45,6.2306,6.3,2704,0
+BYFC.US,D,20231208,000000,6.2526,6.63,6.18,6.22,8491,0
+BYFC.US,D,20231211,000000,5.6,6.48,5.6,6.245,3698,0
+BYFC.US,D,20231212,000000,6.03,6.03,6.03,6.03,1110,0
+BYFC.US,D,20231213,000000,6.0066,7.45,6.0066,6.79,3261,0
+BYFC.US,D,20231214,000000,7.39,7.39,6.8,7.09,4183,0
+BYFC.US,D,20231215,000000,6.47,6.8,6.22,6.25,4143,0
+BYFC.US,D,20231218,000000,6.12,6.67,6.0459,6.57,2942,0
+BYFC.US,D,20231219,000000,6.34,6.71,6.34,6.71,2326,0
+BYFC.US,D,20231220,000000,6,6.88,6,6.88,7812,0
+BYFC.US,D,20231221,000000,6.41,7.025,6.41,7.025,1139,0
+BYFC.US,D,20231222,000000,7.06,7.06,6.63,7,4238,0
+BYFC.US,D,20231226,000000,6.77,7.1,6.62,7.09,3523,0
+BYFC.US,D,20231227,000000,6.925,7.0329,6.685,6.79,3521,0
+BYFC.US,D,20231228,000000,6.63,7.09,6.52,7.09,5688,0
+BYFC.US,D,20231229,000000,6.7,7.07,6.4,6.7867,4076,0
+BYFC.US,D,20240102,000000,6.83,6.83,6.83,6.83,663,0
+BYFC.US,D,20240104,000000,6.47,7.1,6.47,7.01,4587,0
+BYFC.US,D,20240105,000000,7.0011,7.26,7,7,9509,0
+BYFC.US,D,20240108,000000,7.05,7.05,7,7.001,1586,0
+BYFC.US,D,20240109,000000,7,7,6.97,6.97,1010,0
+BYFC.US,D,20240110,000000,6.85,6.85,6.6,6.6,1429,0
+BYFC.US,D,20240111,000000,6.45,6.45,6.4,6.4,1554,0
+BYFC.US,D,20240112,000000,6.35,6.535,6.1601,6.28,2421,0
+BYFC.US,D,20240116,000000,6.24,6.2401,6.2,6.2,1685,0
+BYFC.US,D,20240117,000000,6.11,6.5,6.11,6.19,6581,0
+BYFC.US,D,20240118,000000,6.16,6.725,6.16,6.485,1523,0
+BYFC.US,D,20240119,000000,6.375,6.375,6.27,6.27,1756,0
+BYFC.US,D,20240122,000000,6.27,6.5,6.27,6.37,3953,0
+BYFC.US,D,20240123,000000,6.28,6.3844,6.225,6.225,34165,0
+BYFC.US,D,20240124,000000,6.18,6.25,6.16,6.25,6211,0
+BYFC.US,D,20240125,000000,6.25,6.25,6.2104,6.25,5964,0
+BYFC.US,D,20240126,000000,6.335,6.4,6,6.35,12506,0
+BYFC.US,D,20240129,000000,6.01,6.24,6.01,6.2054,3862,0
+BYFC.US,D,20240130,000000,6.39,6.39,6.09,6.26,2065,0
+BYFC.US,D,20240131,000000,6.09,6.24,6.08,6.1,3367,0
+BYFC.US,D,20240201,000000,6.1,6.25,6.03,6.24,4467,0
+BYFC.US,D,20240202,000000,6.28,6.365,6.04,6.28,3436,0
+BYFC.US,D,20240205,000000,6.25,6.34,6.02,6.24,2759,0
+BYFC.US,D,20240206,000000,6.1,6.3,6.02,6.2,2476,0
+BYFC.US,D,20240207,000000,6.06,6.245,6,6.24,3603,0
+BYFC.US,D,20240208,000000,6.12,6.13,6.05,6.08,1879,0
+BYFC.US,D,20240209,000000,6.03,6.29,6.03,6.29,6235,0
+BYFC.US,D,20240212,000000,6.07,6.4,6.07,6.29,3946,0
+BYFC.US,D,20240213,000000,6.09,6.38,6.08,6.35,1887,0
+BYFC.US,D,20240214,000000,6.12,6.29,6.12,6.29,1587,0
+BYFC.US,D,20240215,000000,6.15,6.335,6.08,6.25,5347,0
+BYFC.US,D,20240216,000000,6.09,6.15,5.905,5.96,16947,0
+BYFC.US,D,20240220,000000,5.92,6.02,5.92,6.01,3774,0
+BYFC.US,D,20240221,000000,5.98,6.045,5.92,5.99,7665,0
+BYFC.US,D,20240222,000000,5.91,5.945,5.85,5.89,9785,0
+BYFC.US,D,20240223,000000,6,6,5.9,5.9,570,0
+BYFC.US,D,20240226,000000,5.9638,6.05,5.83,5.86,2885,0
+BYFC.US,D,20240227,000000,5.85,5.9,5.85,5.87,4197,0
+BYFC.US,D,20240228,000000,5.85,5.85,5.68,5.68,10974,0
+BYFC.US,D,20240229,000000,5.68,5.835,5.66,5.835,12170,0
+BYFC.US,D,20240301,000000,5.67,5.8,5.67,5.67,2848,0
+BYFC.US,D,20240304,000000,5.67,5.7,5.65,5.66,5729,0
+BYFC.US,D,20240305,000000,5.65,5.68,5.65,5.66,3463,0
+BYFC.US,D,20240306,000000,5.65,5.7,5.62,5.62,4027,0
+BYFC.US,D,20240307,000000,5.62,5.75,5.62,5.64,4821,0
+BYFC.US,D,20240308,000000,5.64,5.85,5.61,5.61,8646,0
+BYFC.US,D,20240311,000000,5.72,5.72,5.5999,5.7,2982,0
+BYFC.US,D,20240312,000000,5.615,5.72,5.59,5.59,4915,0
+BYFC.US,D,20240313,000000,5.5601,5.65,5.56,5.56,1193,0
+BYFC.US,D,20240314,000000,5.65,5.65,5.61,5.61,3191,0
+BYFC.US,D,20240315,000000,5.6,5.88,5.6,5.88,2356,0
+BYFC.US,D,20240318,000000,6.04,6.13,5.62,5.78,3249,0
+BYFC.US,D,20240319,000000,6.015,6.095,5.88,5.88,5478,0
+BYFC.US,D,20240320,000000,5.82,5.82,5.82,5.82,1092,0
+BYFC.US,D,20240321,000000,6.1209,6.21,5.61,6.07,23773,0
+BYFC.US,D,20240325,000000,5.82,6.17,5.8101,5.9,7958,0
+BYFC.US,D,20240326,000000,5.65,6.08,5.65,5.95,8513,0
+BYFC.US,D,20240327,000000,5.61,6.08,5.61,5.99,5427,0
+BYFC.US,D,20240328,000000,5.74,5.81,5.51,5.51,13197,0
+BYFC.US,D,20240401,000000,5.51,5.8,5.51,5.8,3765,0
+BYFC.US,D,20240402,000000,5.81,6,5.64,5.89,3197,0
+BYFC.US,D,20240403,000000,5.94,5.94,5.51,5.75,5821,0
+BYFC.US,D,20240404,000000,5.68,5.69,5.58,5.68,3155,0
+BYFC.US,D,20240405,000000,5.6,5.7,5.53,5.53,4801,0
+BYFC.US,D,20240408,000000,5.53,5.81,5.53,5.55,1943,0
+BYFC.US,D,20240409,000000,5.55,5.6,5.33,5.33,6614,0
+BYFC.US,D,20240410,000000,5.36,5.36,4.91,5.08,10308,0
+BYFC.US,D,20240411,000000,5.01,5.17,4.87,5.015,16076,0
+BYFC.US,D,20240412,000000,5.27,5.27,4.97,5.12,1166,0
+BYFC.US,D,20240415,000000,5.17,5.17,4.81,4.82,21253,0
+BYFC.US,D,20240416,000000,4.8,5.01,4.76,5,7619,0
+BYFC.US,D,20240417,000000,5,5,5,5,1733,0
+BYFC.US,D,20240418,000000,5.03,5.03,5.03,5.03,658,0
+BYFC.US,D,20240419,000000,4.9,4.9,4.88,4.88,1234,0
+BYFC.US,D,20240422,000000,4.99,5.28,4.897,5.22,1271,0
+BYFC.US,D,20240423,000000,5.01,5.185,4.86,4.86,15873,0
+BYFC.US,D,20240424,000000,5.02,5.14,4.99,5.14,1384,0
+BYFC.US,D,20240425,000000,5.18,5.18,4.97,5.01,8010,0
+BYFC.US,D,20240426,000000,4.82,5.15,4.82,5.15,6420,0
+BYFC.US,D,20240429,000000,5.19,5.2,5.035,5.1375,2385,0
+BYFC.US,D,20240430,000000,4.99,5.24,4.86,4.96,20208,0
+BYFC.US,D,20240501,000000,4.85,5.04,4.76,5.025,6798,0
+BYFC.US,D,20240502,000000,4.87,5.09,4.87,4.87,3107,0
+BYFC.US,D,20240503,000000,4.9917,4.9917,4.8,4.905,1552,0
+BYFC.US,D,20240506,000000,4.88,4.88,4.86,4.86,1469,0
+BYFC.US,D,20240507,000000,4.77,4.8876,4.69,4.71,8535,0
+BYFC.US,D,20240508,000000,4.67,4.9,4.46,4.46,22315,0
+BYFC.US,D,20240509,000000,4.4063,4.8,4.4063,4.72,12377,0
+BYFC.US,D,20240510,000000,4.71,4.845,4.7,4.77,4583,0
+BYFC.US,D,20240513,000000,4.49,4.74,4.48,4.52,16024,0
+BYFC.US,D,20240514,000000,4.47,4.8,4.47,4.6,6854,0
+BYFC.US,D,20240515,000000,4.53,4.54,4.53,4.54,1438,0
+BYFC.US,D,20240516,000000,4.52,4.52,4.52,4.52,2241,0
+BYFC.US,D,20240517,000000,4.56,4.588,4.51,4.51,1520,0
+BYFC.US,D,20240520,000000,4.66,4.87,4.53,4.87,9154,0
+BYFC.US,D,20240521,000000,4.88,4.92,4.71,4.89,15488,0
+BYFC.US,D,20240522,000000,4.8258,4.99,4.75,4.84,3609,0
+BYFC.US,D,20240523,000000,4.855,4.99,4.71,4.99,6813,0
+BYFC.US,D,20240524,000000,4.8,4.855,4.75,4.84,15936,0
+BYFC.US,D,20240528,000000,4.8,4.9289,4.8,4.85,9701,0
+BYFC.US,D,20240529,000000,4.838,4.92,4.8,4.81,13999,0
+BYFC.US,D,20240530,000000,4.81,5.2,4.81,4.84,4055,0
+BYFC.US,D,20240531,000000,4.94,4.975,4.82,4.85,12641,0
+BYFC.US,D,20240603,000000,4.84,4.96,4.84,4.94,4837,0
+BYFC.US,D,20240604,000000,4.855,4.88,4.84,4.88,2982,0
+BYFC.US,D,20240605,000000,4.8895,4.8895,4.84,4.85,780,0
+BYFC.US,D,20240606,000000,4.86,5.12,4.86,5.1,5362,0
+BYFC.US,D,20240607,000000,5.1,5.15,5.03,5.06,3490,0
+BYFC.US,D,20240610,000000,5.28,5.28,5.03,5.03,1950,0
+BYFC.US,D,20240611,000000,5.5598,5.5598,5.11,5.31,8058,0
+BYFC.US,D,20240612,000000,5.16,5.4,5.1,5.1,4025,0
+BYFC.US,D,20240613,000000,5.27,5.27,5.12,5.12,2199,0
+BYFC.US,D,20240614,000000,5.25,5.6,5.1653,5.18,13272,0
+BYFC.US,D,20240617,000000,5.18,5.18,5.06,5.06,15058,0
+BYFC.US,D,20240618,000000,5.05,5.12,5.05,5.12,6419,0
+BYFC.US,D,20240620,000000,5.09,5.25,5.09,5.25,5250,0
+BYFC.US,D,20240621,000000,5.14,5.25,5.07,5.16,12332,0
+BYFC.US,D,20240624,000000,5.08,5.4366,5.07,5.18,2308,0
+BYFC.US,D,20240625,000000,5.08,5.34,5.06,5.06,8555,0
+BYFC.US,D,20240626,000000,5.44,5.44,5.44,5.44,3318,0
+BYFC.US,D,20240627,000000,5.12,5.31,5.12,5.25,3389,0
+BYFC.US,D,20240628,000000,5.15,5.15,5.14,5.14,3994,0
+BYFC.US,D,20240701,000000,5.2,5.52,5.2,5.49,3728,0
+BYFC.US,D,20240702,000000,5.34,5.449,5.32,5.34,2058,0
+BYFC.US,D,20240703,000000,5.27,5.3,5.27,5.3,503,0
+BYFC.US,D,20240705,000000,5.26,5.6,5.26,5.6,2421,0
+BYFC.US,D,20240708,000000,5.9396,5.95,5.76,5.87,3848,0
+BYFC.US,D,20240709,000000,5.67,7.2,5.37,5.4,219381,0
+BYFC.US,D,20240710,000000,5.3,5.3,4.6825,4.94,41906,0
+BYFC.US,D,20240711,000000,4.85,5.05,4.76,5.03,59934,0
+BYFC.US,D,20240712,000000,4.86,5.12,4.86,4.9,17831,0
+BYFC.US,D,20240715,000000,4.8,5.14,4.78,5.05,37320,0
+BYFC.US,D,20240716,000000,4.95,5.04,4.92,4.97,24673,0
+BYFC.US,D,20240717,000000,4.83,5,4.83,4.93,15317,0
+BYFC.US,D,20240718,000000,4.9,5.05,4.85,4.87,20180,0
+BYFC.US,D,20240719,000000,4.82,5.175,4.82,4.99,9544,0
+BYFC.US,D,20240722,000000,5.01,5.05,5,5.05,2928,0
+BYFC.US,D,20240723,000000,5.19,5.2499,5.1,5.1,4221,0
+BYFC.US,D,20240724,000000,5.22,5.22,5.22,5.22,593,0
+BYFC.US,D,20240725,000000,5.15,5.23,5.03,5.1,3424,0
+BYFC.US,D,20240729,000000,5.06,5.34,5.0501,5.34,2532,0
+BYFC.US,D,20240730,000000,5.15,5.15,5.15,5.15,1105,0
+BYFC.US,D,20240731,000000,4.96,4.96,4.96,4.96,581,0
+BYFC.US,D,20240801,000000,5.21,5.21,5.21,5.21,785,0
+BYFC.US,D,20240805,000000,5.07,5.07,5.07,5.07,466,0
+BYFC.US,D,20240806,000000,4.9999,5.31,4.86,4.86,7762,0
+BYFC.US,D,20240807,000000,5.1,5.15,5.1,5.15,944,0
+BYFC.US,D,20240809,000000,5.15,5.15,5.15,5.15,1437,0
+BYFC.US,D,20240812,000000,5.15,5.3501,5.15,5.1501,7795,0
+BYFC.US,D,20240813,000000,5.11,5.2801,4.868,5.28,15766,0
+BYFC.US,D,20240814,000000,5.41,5.69,5.28,5.69,9822,0
+BYFC.US,D,20240815,000000,5.5315,5.64,5.3699,5.6,5020,0
+BYFC.US,D,20240816,000000,5.5,5.79,5.5,5.78,13989,0
+BYFC.US,D,20240819,000000,5.6,5.88,5.6,5.88,10660,0
+BYFC.US,D,20240820,000000,5.87,5.88,5.65,5.88,8923,0
+BYFC.US,D,20240821,000000,6.035,7.1,6.035,6.98,21625,0
+BYFC.US,D,20240822,000000,6.675,6.8,6.59,6.8,16231,0
+BYFC.US,D,20240823,000000,6.7774,6.9,6.7557,6.7557,1151,0
+BYFC.US,D,20240826,000000,6.735,7.1,6.727,7.1,2994,0
+BYFC.US,D,20240827,000000,7.13,7.9,7,7.82,34474,0
+BYFC.US,D,20240828,000000,7.75,7.89,7.34,7.69,3581,0
+BYFC.US,D,20240829,000000,7.75,7.79,7.0901,7.0901,8628,0
+BYFC.US,D,20240830,000000,7.435,7.66,7.4,7.625,1517,0
+BYFC.US,D,20240903,000000,7.19,7.58,7.19,7.42,9063,0
+BYFC.US,D,20240904,000000,7.54,7.72,7.269,7.64,10090,0
+BYFC.US,D,20240905,000000,7.45,7.46,6.89,6.89,1367,0
+BYFC.US,D,20240906,000000,7.385,7.385,6.37,6.58,11480,0
+BYFC.US,D,20240909,000000,6.26,6.34,6.26,6.34,2765,0
+BYFC.US,D,20240910,000000,6.78,6.85,6.3658,6.57,8610,0
+BYFC.US,D,20240911,000000,6.26,6.72,6.26,6.645,16395,0
+BYFC.US,D,20240913,000000,6.31,6.71,6.3,6.69,8155,0
+BYFC.US,D,20240916,000000,6.74,6.8379,6.5637,6.76,7674,0
+BYFC.US,D,20240917,000000,6.77,6.99,6.665,6.71,6282,0
+BYFC.US,D,20240918,000000,6.86,7.21,6.705,6.71,8958,0
+BYFC.US,D,20240919,000000,6.85,6.85,6.85,6.85,867,0
+BYFC.US,D,20240920,000000,6.9,7,6.57,7,16115,0
+BYFC.US,D,20240923,000000,6.8,6.99,6.6,6.6,1065,0
+BYFC.US,D,20240924,000000,6.72,7.12,6.5901,7.12,6673,0
+BYFC.US,D,20240925,000000,6.78,6.85,6.06,6.245,14953,0
+BYFC.US,D,20240926,000000,6.34,6.75,6.05,6.12,8206,0
+BYFC.US,D,20240927,000000,6.1,6.3978,6.01,6.15,11919,0
+BYFC.US,D,20240930,000000,6.135,6.44,6.135,6.44,4299,0
+BYFC.US,D,20241001,000000,6.58,6.5801,6.06,6.34,7902,0
+BYFC.US,D,20241002,000000,6.23,6.69,6.23,6.31,8324,0
+BYFC.US,D,20241003,000000,6.74,6.9,6.27,6.27,12110,0
+BYFC.US,D,20241004,000000,6.32,6.42,6.19,6.35,2507,0
+BYFC.US,D,20241007,000000,6.44,6.44,6.11,6.11,5821,0
+BYFC.US,D,20241008,000000,6.2,6.5,6.06,6.06,7614,0
+BYFC.US,D,20241009,000000,6.29,6.4,6.1,6.23,27120,0
+BYFC.US,D,20241010,000000,6.26,6.54,6.1839,6.5,4548,0
+BYFC.US,D,20241011,000000,6.58,6.59,6.58,6.59,1152,0
+BYFC.US,D,20241014,000000,6.76,6.76,6.06,6.06,13067,0
+BYFC.US,D,20241015,000000,6.1715,6.49,6.1715,6.26,2695,0
+BYFC.US,D,20241016,000000,6.27,7.99,6.27,7.65,41981,0
+BYFC.US,D,20241017,000000,7.51,7.6,7.317,7.317,8812,0
+BYFC.US,D,20241018,000000,7.649,7.65,7.175,7.175,6192,0
+BYFC.US,D,20241021,000000,7.25,7.3011,6.73,7.1,8775,0
+BYFC.US,D,20241022,000000,6.8,6.8001,6.72,6.72,7369,0
+BYFC.US,D,20241023,000000,6.9021,6.9021,6.72,6.72,7222,0
+BYFC.US,D,20241024,000000,6.7999,6.91,6.31,6.6,19346,0
+BYFC.US,D,20241025,000000,6.48,6.8,6.46,6.59,17879,0
+BYFC.US,D,20241028,000000,6.6,6.61,6.42,6.61,1101,0
+BYFC.US,D,20241029,000000,6.76,6.8,6.54,6.6695,1781,0
+BYFC.US,D,20241030,000000,6.8,7.05,6.64,7.05,8235,0
+BYFC.US,D,20241031,000000,7.31,7.31,6.9,6.9,15889,0
+BYFC.US,D,20241101,000000,6.69,6.97,6.69,6.97,2078,0
+BYFC.US,D,20241104,000000,6.97,7.2,6.69,6.86,14918,0
+BYFC.US,D,20241105,000000,6.81,6.9801,6.52,6.52,11171,0
+BYFC.US,D,20241106,000000,6.66,7,6.6,6.89,7930,0
+BYFC.US,D,20241107,000000,6.77,6.87,6.65,6.7,2030,0
+BYFC.US,D,20241108,000000,7,7,6.75,6.89,1428,0
+BYFC.US,D,20241111,000000,7,7.32,6.815,7.22,9125,0
+BYFC.US,D,20241112,000000,7.055,7.59,7.055,7.4,12196,0
+BYFC.US,D,20241113,000000,7.4,7.545,7.2,7.44,3216,0
+BYFC.US,D,20241114,000000,7.44,7.44,7.2,7.2,684,0
+BYFC.US,D,20241118,000000,6.88,7.1001,6.88,6.97,8926,0
+BYFC.US,D,20241120,000000,7.0757,7.0757,6.86,6.86,6229,0
+BYFC.US,D,20241121,000000,6.8825,7.09,6.8542,7.09,4203,0
+BYFC.US,D,20241122,000000,6.8303,7.42,6.8303,7.02,11578,0
+BYFC.US,D,20241125,000000,7.1753,7.5,7.1753,7.21,12448,0
+BYFC.US,D,20241126,000000,7.1234,7.3163,6.76,6.9,50494,0
+BYFC.US,D,20241127,000000,7.03,7.2,6.89,6.9,16885,0
+BYFC.US,D,20241129,000000,7.04,7.04,7.04,7.04,345,0
+BYFC.US,D,20241202,000000,7.01,7.2637,7.01,7.06,851,0
+BYFC.US,D,20241203,000000,7.02,7.075,7.01,7.075,1454,0
+BYFC.US,D,20241204,000000,7.05,7.23,7.0499,7.11,5487,0
+BYFC.US,D,20241205,000000,7.04,7.18,7.01,7.01,1801,0
+BYFC.US,D,20241206,000000,7.01,7.16,7.01,7.0101,4947,0
+BYFC.US,D,20241209,000000,7.19,7.19,7.02,7.16,1016,0
+BYFC.US,D,20241210,000000,7.0238,7.0238,7.01,7.0101,1663,0
+BYFC.US,D,20241211,000000,7.1752,7.2552,7.04,7.07,4930,0
+BYFC.US,D,20241212,000000,7.19,7.19,7.03,7.03,936,0
+BYFC.US,D,20241213,000000,7.2,7.2418,7.01,7.22,6975,0
+BYFC.US,D,20241216,000000,7.2,7.22,7.0336,7.0336,1076,0
+BYFC.US,D,20241217,000000,7.068,7.068,7.01,7.0501,1274,0
+BYFC.US,D,20241218,000000,7.08,7.16,6.81,6.81,20817,0
+BYFC.US,D,20241219,000000,6.81,6.98,6.81,6.98,1328,0
+BYFC.US,D,20241220,000000,6.73,7.23,6.73,7.07,5418,0
+BYFC.US,D,20241223,000000,7.0061,7.0061,7.0061,7.0061,515,0
+BYFC.US,D,20241226,000000,7.03,7.4241,6.81,6.96,12106,0
+BYFC.US,D,20241227,000000,7,7.099,6.91,6.922,3771,0
+BYFC.US,D,20241230,000000,6.86,7.0328,6.86,6.9005,7543,0
+BYFC.US,D,20241231,000000,6.86,6.95,6.85,6.85,3757,0
+BYFC.US,D,20250102,000000,6.82,6.826,6.76,6.826,2180,0
+BYFC.US,D,20250103,000000,6.73,7.26,6.725,7.19,8405,0
+BYFC.US,D,20250106,000000,6.905,7.91,6.89,7.3548,9599,0
+BYFC.US,D,20250107,000000,7.09,7.49,7,7.33,10874,0
+BYFC.US,D,20250108,000000,7.16,7.8002,6.99,7.7699,4129,0
+BYFC.US,D,20250110,000000,7.26,7.5,7.26,7.5,3105,0
+BYFC.US,D,20250113,000000,7.3,7.6234,7.3,7.6234,1045,0
+BYFC.US,D,20250114,000000,7.41,8.24,7.41,8.02,9240,0
+BYFC.US,D,20250115,000000,8.08,9.3736,8.08,8.815,26972,0
+BYFC.US,D,20250116,000000,9.45,9.4605,8.93,8.93,28778,0
+BYFC.US,D,20250117,000000,8.13,9.07,7.51,7.9608,9768,0
+BYFC.US,D,20250121,000000,8.148,8.19,7.952,8.19,4096,0
+BYFC.US,D,20250122,000000,8.05,8.1,7.85,7.87,8127,0
+BYFC.US,D,20250123,000000,7.86,8.08,7.86,7.87,8101,0
+BYFC.US,D,20250124,000000,7.9726,7.98,7.86,7.98,1843,0
+BYFC.US,D,20250127,000000,7.896,8.3534,7.896,8.2912,1789,0
+BYFC.US,D,20250128,000000,7.85,8,7.85,7.8613,4000,0
+BYFC.US,D,20250129,000000,7.81,7.9429,7.7,7.8368,4507,0
+BYFC.US,D,20250130,000000,7.8553,7.8553,7.66,7.7,2828,0
+BYFC.US,D,20250131,000000,7.99,8,7.6728,7.71,2344,0
+BYFC.US,D,20250203,000000,7.5302,7.6853,7.51,7.55,3900,0
+BYFC.US,D,20250204,000000,7.8,7.8,7.8,7.8,403,0
+BYFC.US,D,20250205,000000,7.53,7.91,7.53,7.87,3934,0
+BYFC.US,D,20250206,000000,7.73,7.77,7.73,7.77,3743,0
+BYFC.US,D,20250207,000000,7.69,8,7.66,7.67,5469,0
+BYFC.US,D,20250210,000000,7.99,7.99,7.55,7.82,1949,0
+BYFC.US,D,20250211,000000,7.53,7.805,7.51,7.6,7846,0
+BYFC.US,D,20250212,000000,7.4,7.4,7.36,7.36,2627,0
+BYFC.US,D,20250213,000000,7.29,7.51,7.26,7.4,4128,0
+BYFC.US,D,20250214,000000,7.29,7.79,7.26,7.79,3504,0
+BYFC.US,D,20250218,000000,7.51,7.51,7.51,7.51,3208,0
+BYFC.US,D,20250219,000000,7.41,7.41,7.41,7.41,373,0
+BYFC.US,D,20250220,000000,7.41,7.72,7.41,7.72,2655,0
+BYFC.US,D,20250221,000000,7.5499,7.7,7.51,7.51,2660,0
+BYFC.US,D,20250224,000000,7.68,7.68,7.4175,7.4175,1207,0
+BYFC.US,D,20250225,000000,7.36,7.36,7.36,7.36,1098,0
+BYFC.US,D,20250227,000000,7.63,7.63,7.63,7.63,717,0
+BYFC.US,D,20250228,000000,7.43,7.6622,7.36,7.59,2768,0
+BYFC.US,D,20250303,000000,7.468,7.59,7.41,7.41,1939,0
+BYFC.US,D,20250304,000000,7.36,7.36,7.36,7.36,1245,0
+BYFC.US,D,20250305,000000,7.2185,7.44,7.2185,7.26,2247,0
+BYFC.US,D,20250306,000000,7.1,7.4,7.1,7.4,2253,0
+BYFC.US,D,20250307,000000,7.21,7.295,7.18,7.295,931,0
+BYFC.US,D,20250310,000000,7.19,7.19,7.19,7.19,471,0
+BYFC.US,D,20250312,000000,7.2684,7.2684,7.19,7.19,806,0
+BYFC.US,D,20250313,000000,7.01,7.28,7.01,7.28,504,0
+BYFC.US,D,20250314,000000,7.05,7.23,7.01,7.23,1759,0
+BYFC.US,D,20250317,000000,7.23,7.46,7.16,7.46,1427,0
+BYFC.US,D,20250318,000000,7.38,7.38,7.16,7.16,967,0
+BYFC.US,D,20250319,000000,7.6,7.6,6.9,7.2604,5484,0
+BYFC.US,D,20250320,000000,7.01,7.889,7.01,7.631121,22882,0
+BYFC.US,D,20250321,000000,7.09,7.8,7.09,7.51,6824,0
+BYFC.US,D,20250324,000000,7.14,7.58,7.14,7.23,4135,0
+BYFC.US,D,20250325,000000,7.18,7.24,7.05,7.05,1709,0
+BYFC.US,D,20250326,000000,7.3,7.67,7.3,7.32,4310,0
+BYFC.US,D,20250327,000000,7.56,7.67,7.4,7.67,1172,0
+BYFC.US,D,20250328,000000,7.4,7.4,7.4,7.4,509,0
+BYFC.US,D,20250331,000000,7.34,7.535,7.17,7.17,6799,0
+BYFC.US,D,20250401,000000,7.148,7.3,7.01,7.01,1678,0
+BYFC.US,D,20250402,000000,6.99,6.99,6.76,6.76,1270,0
+BYFC.US,D,20250403,000000,6.76,6.8585,6.6253,6.63,1565,0
+BYFC.US,D,20250404,000000,6.5,6.5,5.76,5.8,16422,0
+BYFC.US,D,20250407,000000,5.76,6.2,5.71,5.97,3878,0
+BYFC.US,D,20250408,000000,6,6,5.86,5.86,1577,0
+BYFC.US,D,20250409,000000,5.8901,6.07,5.8901,6.07,3151,0
+BYFC.US,D,20250410,000000,6.32,6.8899,6.3,6.3,9653,0
+BYFC.US,D,20250411,000000,6.3116,6.385,6.21,6.21,1805,0
+BYFC.US,D,20250414,000000,6.31,6.35,6.3,6.3,11327,0
+BYFC.US,D,20250415,000000,6.3,6.3,6.25,6.25,1096,0
+BYFC.US,D,20250416,000000,6.25,7.06,6.25,6.77,18329,0
+BYFC.US,D,20250417,000000,6.9,7.3,6.5999,7,23247,0
+BYFC.US,D,20250421,000000,6.8,7.54,6.45,6.9,20267,0
+BYFC.US,D,20250422,000000,7.29,7.29,6.01,6.26,33309,0
+BYFC.US,D,20250423,000000,6.6,6.7,6.39,6.4423,7995,0
+BYFC.US,D,20250424,000000,6.63,6.65,6.45,6.63,4105,0
+BYFC.US,D,20250425,000000,6.6,6.74,6.4,6.58,7996,0
+BYFC.US,D,20250428,000000,6.58,6.92,6.5,6.92,3581,0
+BYFC.US,D,20250430,000000,6.5485,6.59,6.36,6.5,5965,0
+BYFC.US,D,20250501,000000,6.32,6.6205,6.16,6.4,23100,0
+BYFC.US,D,20250502,000000,6.24,6.52,6.24,6.5,9292,0
+BYFC.US,D,20250505,000000,6.5,6.7,6.39,6.495,6590,0
+BYFC.US,D,20250506,000000,6.36,7.1025,6.36,6.44,40461,0
+BYFC.US,D,20250508,000000,6.59,6.59,6.41,6.41,2760,0
+BYFC.US,D,20250509,000000,6.3514,6.69,6.3514,6.55,7099,0
+BYFC.US,D,20250512,000000,6.64,6.64,6.36,6.52,14955,0
+BYFC.US,D,20250513,000000,6.7,6.7,6.3614,6.48,4571,0
+BYFC.US,D,20250514,000000,6.3417,6.585,6.31,6.45,4717,0
+BYFC.US,D,20250515,000000,6.55,6.5925,6.5,6.5,1818,0
+BYFC.US,D,20250516,000000,6.4,6.62,6.2,6.3,3893,0
+BYFC.US,D,20250519,000000,6.44,6.45,6.34,6.445,2308,0
+BYFC.US,D,20250520,000000,6.4,6.4,6.34,6.34,756,0
+BYFC.US,D,20250521,000000,6.5,6.5,6.26,6.26,1771,0
+BYFC.US,D,20250522,000000,6.345,6.37,6.345,6.37,513,0
+BYFC.US,D,20250523,000000,6.26,6.26,6.26,6.26,1905,0
+BYFC.US,D,20250527,000000,6.25,6.49,6.16,6.16,2349,0
+BYFC.US,D,20250528,000000,6.3004,6.3004,6.11,6.11,1083,0
+BYFC.US,D,20250529,000000,6.1686,6.1686,6.1686,6.1686,1031,0
+BYFC.US,D,20250530,000000,6.3,6.3,6.3,6.3,785,0
+BYFC.US,D,20250602,000000,6.26,6.54,6.26,6.35,6059,0
+BYFC.US,D,20250603,000000,6.38,6.4,6.3,6.3,2841,0
+BYFC.US,D,20250605,000000,6.15,6.15,6.15,6.15,741,0
+BYFC.US,D,20250606,000000,6.19,6.2301,6.06,6.115,2445,0
+BYFC.US,D,20250609,000000,6.06,6.13,6.06,6.13,1648,0
+BYFC.US,D,20250610,000000,6.2,6.2,6.02,6.02,1055,0
+BYFC.US,D,20250611,000000,6.28,6.28,6,6.0568,1437,0
+BYFC.US,D,20250612,000000,6.19,6.19,6.075,6.12,1538,0
+BYFC.US,D,20250613,000000,6.13,6.13,6.07,6.07,796,0
+BYFC.US,D,20250616,000000,6.11,6.68,6,6,9651,0
+BYFC.US,D,20250617,000000,6.06,6.06,6,6,1863,0
+BYFC.US,D,20250618,000000,5.92,6.13,5.92,6,2903,0
+BYFC.US,D,20250620,000000,6.19,6.26,6.05,6.26,34703,0
+BYFC.US,D,20250623,000000,6.3,6.57,6.3,6.53,3442,0
+BYFC.US,D,20250624,000000,6.55,6.66,6.54,6.6,8361,0
+BYFC.US,D,20250625,000000,6.67,6.69,6.67,6.69,1393,0
+BYFC.US,D,20250626,000000,6.3,7.3,6.3,6.86,46834,0
+BYFC.US,D,20250627,000000,7.15,7.28,6.88,7.28,18623,0
+BYFC.US,D,20250630,000000,7.22,7.25,7.22,7.25,1048,0
+BYFC.US,D,20250701,000000,7.31,7.5576,7.2,7.22,4082,0
+BYFC.US,D,20250702,000000,7.48,7.74,6.982,7.61,87193,0
+BYFC.US,D,20250703,000000,7.6,8.06,7.0154,7.49,34767,0
+BYFC.US,D,20250707,000000,7.41,7.85,7.4,7.68,5720,0
+BYFC.US,D,20250708,000000,7.7,7.7,7.51,7.59,18734,0
+BYFC.US,D,20250709,000000,7.9999,7.9999,7.41,7.57,1320,0
+BYFC.US,D,20250710,000000,7.66,7.66,7.5,7.52,2585,0
+BYFC.US,D,20250711,000000,7.76,7.76,7.6087,7.6087,1184,0
+BYFC.US,D,20250714,000000,7.2501,7.35,7.07,7.2,6110,0
+BYFC.US,D,20250715,000000,7.2,8.07,7.2,8.07,7082,0
+BYFC.US,D,20250716,000000,8.03,8.16,7.81,8.16,2707,0
+BYFC.US,D,20250717,000000,8.2,8.2,8.15,8.15,2596,0
+BYFC.US,D,20250718,000000,8.15,8.15,8.15,8.15,438,0
+BYFC.US,D,20250721,000000,8.24,8.318,8.105,8.28,2350,0
+BYFC.US,D,20250722,000000,8.19,8.19,8.04,8.09,2157,0
+BYFC.US,D,20250723,000000,8.25,8.25,8.15,8.25,1993,0
+BYFC.US,D,20250724,000000,8.22,8.28,7.9701,8.26,7096,0
+BYFC.US,D,20250725,000000,8.01,8.07,7.7901,8.07,2718,0
+BYFC.US,D,20250728,000000,7.82,7.86,7.82,7.86,1446,0
+BYFC.US,D,20250730,000000,7.71,8.13,7.71,8.01,3858,0
+BYFC.US,D,20250731,000000,8.01,8.8499,7.86,8.19,47212,0
+BYFC.US,D,20250801,000000,8.16,8.6,7.7601,8.1,33870,0
+BYFC.US,D,20250804,000000,8.0001,8.06,8.0001,8.05,1958,0
+BYFC.US,D,20250806,000000,7.89,8.05,7.84,8.04,4210,0
+BYFC.US,D,20250807,000000,7.9,7.9,7.9,7.9,291,0
+BYFC.US,D,20250808,000000,8.05,8.05,7.9,8,1527,0
+BYFC.US,D,20250811,000000,7.86,8.2,7.66,7.87,4224,0
+BYFC.US,D,20250812,000000,7.8875,7.8875,7.76,7.76,3786,0
+BYFC.US,D,20250813,000000,7.81,7.81,7.683,7.6932,1587,0
+BYFC.US,D,20250815,000000,7.6,7.6,7.5512,7.5512,770,0
+BYFC.US,D,20250818,000000,7.46,7.5,7.335,7.39,6350,0
+BYFC.US,D,20250819,000000,7.31,7.3101,7.31,7.3101,560,0
+BYFC.US,D,20250821,000000,7.29,7.3,7.26,7.26,4634,0
+BYFC.US,D,20250822,000000,7.31,7.31,7.31,7.31,1065,0
+BYFC.US,D,20250825,000000,7.31,7.6202,7.31,7.51,6344,0
+BYFC.US,D,20250827,000000,7.8895,7.8895,7.78,7.78,1740,0
+BYFC.US,D,20250828,000000,7.99,7.99,7.99,7.99,803,0
+BYFC.US,D,20250829,000000,8,8.0064,8,8.0064,465,0
+BYFC.US,D,20250905,000000,7.75,7.75,7.75,7.75,797,0
+BYFC.US,D,20250908,000000,7.7,7.7,7.61,7.61,1384,0
+BYFC.US,D,20250909,000000,7.755,7.755,7.5,7.51,1036,0
+BYFC.US,D,20250910,000000,7.33,7.485,7.33,7.485,1085,0
+BYFC.US,D,20250911,000000,7.27,7.5,7.26,7.4,3338,0
+BYFC.US,D,20250912,000000,7.27,7.44,7.27,7.44,1699,0
+BYFC.US,D,20250915,000000,7.78,7.78,7.3376,7.3376,1077,0
+BYFC.US,D,20250916,000000,7.81,7.81,7.1217,7.25,8638,0
+BYFC.US,D,20250917,000000,7.25,7.25,7.16,7.16,1454,0
+BYFC.US,D,20250919,000000,7.21,7.33,7.21,7.33,3692,0
+BYFC.US,D,20250922,000000,7.33,7.34,7.3,7.34,1793,0
+BYFC.US,D,20250925,000000,7.25,7.34,7.25,7.34,774,0
+BYFC.US,D,20250926,000000,7.41,7.41,7.41,7.41,777,0
+BYFC.US,D,20250929,000000,7.36,7.4,7.2601,7.2601,779,0
+BYFC.US,D,20251001,000000,7.18,7.18,7.18,7.18,308,0
+BYFC.US,D,20251002,000000,7.44,7.5321,7.2,7.2,3425,0
+BYFC.US,D,20251003,000000,7.49,7.85,7.4866,7.6,5118,0
+BYFC.US,D,20251006,000000,7.69,7.84,7.69,7.71,5337,0
+BYFC.US,D,20251007,000000,7.6147,7.6147,7.6147,7.6147,1820,0
+BYFC.US,D,20251008,000000,7.7,7.7146,7.6861,7.6861,2182,0
+BYFC.US,D,20251009,000000,7.6817,7.6823,7.51,7.5176,8396,0
+BYFC.US,D,20251010,000000,7.39,7.39,7.31,7.31,2392,0
+BYFC.US,D,20251013,000000,7.515,7.515,7.21,7.21,4254,0
+BYFC.US,D,20251014,000000,7.21,7.21,7.06,7.09,9815,0
+BYFC.US,D,20251015,000000,7.09,7.13,7.09,7.11,2787,0
+BYFC.US,D,20251016,000000,7.174,7.174,7.01,7.01,3567,0
+BYFC.US,D,20251017,000000,6.77,6.928,6.76,6.928,1798,0
+BYFC.US,D,20251020,000000,6.76,6.76,6.75,6.75,1216,0
+BYFC.US,D,20251021,000000,6.76,6.76,6.75,6.75,2172,0
+BYFC.US,D,20251022,000000,6.6599,6.6599,6.6599,6.6599,402,0
+BYFC.US,D,20251023,000000,6.62,6.69,6.62,6.69,1252,0
+BYFC.US,D,20251027,000000,6.5269,6.54,6.51,6.51,4286,0
+BYFC.US,D,20251030,000000,6.26,6.58,6.26,6.58,2428,0
+BYFC.US,D,20251031,000000,6.42,6.42,6.145,6.21,20303,0
+BYFC.US,D,20251103,000000,6.49,6.49,6.21,6.4,1581,0
+BYFC.US,D,20251104,000000,6.26,6.3,6.26,6.3,1504,0
+BYFC.US,D,20251105,000000,6.3891,6.48,6.35,6.48,1034,0
+BYFC.US,D,20251110,000000,6.49,6.49,6.37,6.37,1054,0
+BYFC.US,D,20251112,000000,6.37,6.37,6.29,6.29,2818,0
+BYFC.US,D,20251114,000000,6.29,6.29,6.25,6.25,1016,0
+BYFC.US,D,20251117,000000,6.07,6.07,6.02,6.02,1679,0
+BYFC.US,D,20251118,000000,6.04,6.05,6.04,6.05,4117,0
+BYFC.US,D,20251119,000000,6.2,6.2,6.1711,6.1711,456,0
+BYFC.US,D,20251120,000000,6.17,6.17,6.03,6.16,1665,0
+BYFC.US,D,20251121,000000,6.08,6.08,6.02,6.02,679,0
+BYFC.US,D,20251124,000000,6.025,6.1,6.01,6.01,1544,0
+BYFC.US,D,20251125,000000,5.96,6.0652,5.96,6.0652,1671,0
+BYFC.US,D,20251126,000000,6.31,6.52,6.31,6.36,3007,0
+BYFC.US,D,20251128,000000,6.475,6.475,6.26,6.26,1875,0
+BYFC.US,D,20251201,000000,6.19,6.365,6.19,6.3,1683,0
+BYFC.US,D,20251202,000000,6.3132,6.3132,6.25,6.25,1692,0
+BYFC.US,D,20251203,000000,6.34,6.59,6.3,6.3425,2599,0
+BYFC.US,D,20251204,000000,6.58,6.58,6.3944,6.3944,1557,0
+BYFC.US,D,20251205,000000,6.19,6.19,6.175,6.175,720,0
+BYFC.US,D,20251209,000000,6.37,6.37,6.26,6.26,1478,0
+BYFC.US,D,20251210,000000,6.27,6.7,6.27,6.51,2475,0
+BYFC.US,D,20251211,000000,6.517,6.517,6.205,6.37,3798,0
+BYFC.US,D,20251212,000000,6.32,6.58,6.2,6.2,4878,0
+BYFC.US,D,20251215,000000,6.19,6.19,5.51,5.7,4574,0
+BYFC.US,D,20251216,000000,5.89,5.9621,5.71,5.76,19730,0
+BYFC.US,D,20251217,000000,5.6,5.9,5.6,5.75,6985,0
+BYFC.US,D,20251218,000000,5.73,5.9,5.72,5.72,1108,0
+BYFC.US,D,20251219,000000,5.69,6.08,5.65,5.85,7568,0
+BYFC.US,D,20251222,000000,5.9965,6.075,5.86,5.99,6242,0
+BYFC.US,D,20251223,000000,5.99,6.04,5.89,5.9,28103,0
+BYFC.US,D,20251224,000000,6,6.23,6,6.055,23150,0
+BYFC.US,D,20251226,000000,6.37,6.37,6.09,6.3,36026,0
+BYFC.US,D,20251229,000000,6.25,6.28,6.003,6.28,8698,0
+BYFC.US,D,20251230,000000,6.2,6.2,6,6.01,5019,0
+BYFC.US,D,20251231,000000,6,7.5,5.775,7.4,138680,0
+BYFC.US,D,20260102,000000,7.21,7.62,7.21,7.61,15301,0
+BYFC.US,D,20260105,000000,7.75,7.8,7.625,7.644,5047,0
+BYFC.US,D,20260106,000000,7.6578,7.67,7.6401,7.67,1074,0
+BYFC.US,D,20260108,000000,7.765,8.4,7.6875,8.145,11244,0
+BYFC.US,D,20260109,000000,7.8,8.24,7.8,8.1,4827,0
+BYFC.US,D,20260112,000000,7.97,8.41,7.97,8.41,5814,0
+BYFC.US,D,20260113,000000,8.4401,8.63,8.3886,8.63,6023,0
+BYFC.US,D,20260114,000000,8.41,8.81,8.41,8.54,15174,0
+BYFC.US,D,20260115,000000,8.55,8.55,8.4,8.4,4846,0
+BYFC.US,D,20260116,000000,8.27,8.52,8.12,8.17,7623,0
+BYFC.US,D,20260120,000000,8.04,8.26,8.04,8.2,6773,0
+BYFC.US,D,20260121,000000,8.03,8.7899,8.03,8.29,9778,0
+BYFC.US,D,20260122,000000,8.47,8.47,8.4,8.42,3997,0
+BYFC.US,D,20260123,000000,8.33,8.34,8.31,8.34,1920,0
+BYFC.US,D,20260126,000000,8.39,8.39,8.39,8.39,839,0
+BYFC.US,D,20260127,000000,8.59,8.59,8.4425,8.4425,873,0
+BYFC.US,D,20260128,000000,8.2401,8.2401,8.2401,8.2401,628,0
+BYFC.US,D,20260129,000000,8.22,8.23,8.18,8.23,1228,0
+BYFC.US,D,20260130,000000,8.39,8.39,8.18,8.18,2064,0
+BYFC.US,D,20260202,000000,8.18,8.385,8.18,8.385,2179,0
+BYFC.US,D,20260204,000000,8.37,8.41,8.37,8.37,4212,0
+BYFC.US,D,20260205,000000,8.27,8.365,8.27,8.27,7736,0
+BYFC.US,D,20260206,000000,8.41,8.41,8.26,8.26,4312,0
+BYFC.US,D,20260209,000000,8.1,8.2021,8,8,3319,0
+BYFC.US,D,20260210,000000,8.0403,8.25,8.01,8.01,981,0
+BYFC.US,D,20260211,000000,8.245,8.245,8.01,8.01,1042,0
+BYFC.US,D,20260212,000000,8.245,8.245,8.245,8.245,1343,0
+BYFC.US,D,20260213,000000,8.2,8.26,8.2,8.26,1356,0
+BYFC.US,D,20260217,000000,8.175,8.175,8.1,8.1,2415,0
+BYFC.US,D,20260218,000000,8.295,8.295,8.1612,8.26,1542,0
diff --git a/daily/us/nasdaq stocks/1/ccrn.us.txt b/daily/us/nasdaq stocks/1/ccrn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45dceb4676aeed030ad9f3e0d809db855899419b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ccrn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CCRN.US,D,20050225,000000,15.3,15.49,15.22,15.3,100910,0
+CCRN.US,D,20050228,000000,15.4,15.4,15.15,15.29,70704,0
+CCRN.US,D,20050301,000000,15.29,15.56,14.98,15.09,216949,0
+CCRN.US,D,20050302,000000,14.99,15.75,14.98,15.6,94985,0
+CCRN.US,D,20050303,000000,15.49,16.08,15.49,16,129731,0
+CCRN.US,D,20050304,000000,16.19,16.4,15.87,16.13,145183,0
+CCRN.US,D,20050307,000000,16.32,16.65,16.12,16.55,302338,0
+CCRN.US,D,20050308,000000,15.73,17.26,15.59,16.84,624493,0
+CCRN.US,D,20050309,000000,16.69,17.19,16.36,16.47,383221,0
+CCRN.US,D,20050310,000000,16.41,16.58,16.4,16.54,204743,0
+CCRN.US,D,20050311,000000,16.57,16.57,16.19,16.46,250280,0
+CCRN.US,D,20050314,000000,16.49,16.49,16.16,16.48,192257,0
+CCRN.US,D,20050315,000000,16.52,16.63,15.88,15.91,72502,0
+CCRN.US,D,20050316,000000,15.88,16.16,15.79,15.82,89988,0
+CCRN.US,D,20050317,000000,15.9,15.96,15.79,15.88,55729,0
+CCRN.US,D,20050318,000000,15.89,16.29,15.77,15.87,439916,0
+CCRN.US,D,20050321,000000,15.79,16.2,15.79,16.16,85717,0
+CCRN.US,D,20050322,000000,16.13,16.41,16.11,16.25,83215,0
+CCRN.US,D,20050323,000000,16.11,16.2,15.95,16,156910,0
+CCRN.US,D,20050324,000000,16.11,16.2,15.85,15.95,87099,0
+CCRN.US,D,20050328,000000,15.99,16.23,15.76,16.21,151958,0
+CCRN.US,D,20050329,000000,16.25,16.58,15.5,15.59,199244,0
+CCRN.US,D,20050330,000000,15.75,16.71,15.67,16.68,208962,0
+CCRN.US,D,20050331,000000,16.6,16.77,16.55,16.76,167920,0
+CCRN.US,D,20050401,000000,16.78,16.8,16.13,16.56,104917,0
+CCRN.US,D,20050404,000000,16.48,16.88,16.48,16.83,109163,0
+CCRN.US,D,20050405,000000,16.88,16.95,16.54,16.85,142655,0
+CCRN.US,D,20050406,000000,16.86,17.23,16.77,17.16,161947,0
+CCRN.US,D,20050407,000000,17.1,17.28,16.93,17.26,57225,0
+CCRN.US,D,20050408,000000,17.28,17.29,17.05,17.05,74131,0
+CCRN.US,D,20050411,000000,16.99,17.36,16.94,17.01,82259,0
+CCRN.US,D,20050412,000000,16.92,17.25,16.87,17.2,74916,0
+CCRN.US,D,20050413,000000,17.78,18.37,17.67,18.1,522344,0
+CCRN.US,D,20050414,000000,18.04,18.49,18.04,18.25,278963,0
+CCRN.US,D,20050415,000000,17,17.45,16.71,16.85,1156896,0
+CCRN.US,D,20050418,000000,16.74,16.92,16.18,16.35,439933,0
+CCRN.US,D,20050419,000000,16.39,16.5,16.19,16.36,407208,0
+CCRN.US,D,20050420,000000,16.21,16.55,16.19,16.2,330065,0
+CCRN.US,D,20050421,000000,16.29,16.53,16.17,16.36,141945,0
+CCRN.US,D,20050422,000000,16.45,16.56,15.93,16.12,135128,0
+CCRN.US,D,20050425,000000,16.04,16.34,16.04,16.21,46163,0
+CCRN.US,D,20050426,000000,16.15,16.17,15.9,15.94,101780,0
+CCRN.US,D,20050427,000000,15.86,16.37,15.86,16.11,84955,0
+CCRN.US,D,20050428,000000,16,16.02,15.8,15.8,108223,0
+CCRN.US,D,20050429,000000,16,16.11,15.78,16.11,84467,0
+CCRN.US,D,20050502,000000,16.14,16.37,15.91,16.37,83218,0
+CCRN.US,D,20050503,000000,16.28,16.3,16.16,16.25,118599,0
+CCRN.US,D,20050504,000000,16.21,16.58,16.09,16.57,72659,0
+CCRN.US,D,20050505,000000,16.5,16.65,16.21,16.35,76913,0
+CCRN.US,D,20050506,000000,16.55,16.7,16.3,16.46,115124,0
+CCRN.US,D,20050509,000000,16.45,16.53,16.36,16.53,73718,0
+CCRN.US,D,20050510,000000,16.7,17.25,16.7,17.02,418310,0
+CCRN.US,D,20050511,000000,17.21,17.5,16.98,17.49,178378,0
+CCRN.US,D,20050512,000000,17.39,17.5,16.74,16.76,157794,0
+CCRN.US,D,20050513,000000,16.8,17.03,16.72,16.86,109688,0
+CCRN.US,D,20050516,000000,16.95,17.29,16.91,17.08,103301,0
+CCRN.US,D,20050517,000000,16.93,17.21,16.63,17.21,110309,0
+CCRN.US,D,20050518,000000,17.3,17.5,17.18,17.49,164023,0
+CCRN.US,D,20050519,000000,17.31,17.83,17.31,17.73,113894,0
+CCRN.US,D,20050520,000000,17.74,17.84,17.5,17.71,117961,0
+CCRN.US,D,20050523,000000,17.65,17.67,17.26,17.28,150258,0
+CCRN.US,D,20050524,000000,17.11,17.28,17.08,17.2,76008,0
+CCRN.US,D,20050525,000000,17.03,17.11,16.71,16.77,141376,0
+CCRN.US,D,20050526,000000,16.7,17.1,16.7,16.78,198735,0
+CCRN.US,D,20050527,000000,16.85,16.85,16.73,16.76,88607,0
+CCRN.US,D,20050531,000000,16.73,17.01,16.53,16.95,125459,0
+CCRN.US,D,20050601,000000,16.93,17.5,16.93,17.5,177834,0
+CCRN.US,D,20050602,000000,17.47,17.5,17.2,17.25,142228,0
+CCRN.US,D,20050603,000000,17.29,17.31,16.89,17.13,94016,0
+CCRN.US,D,20050606,000000,17.16,17.25,17.02,17.09,66802,0
+CCRN.US,D,20050607,000000,17.1,17.67,17.05,17.6,350338,0
+CCRN.US,D,20050608,000000,17.68,17.78,17.63,17.7,128601,0
+CCRN.US,D,20050609,000000,17.73,17.88,17.6,17.62,74810,0
+CCRN.US,D,20050610,000000,17.72,17.81,17.33,17.55,128604,0
+CCRN.US,D,20050613,000000,17.54,17.83,17.5,17.71,133349,0
+CCRN.US,D,20050614,000000,17.8,18.01,17.61,17.99,89705,0
+CCRN.US,D,20050615,000000,18.03,18.05,17.76,18.04,84137,0
+CCRN.US,D,20050616,000000,18.2,18.2,17.67,17.92,109527,0
+CCRN.US,D,20050617,000000,18.05,18.2,17.83,17.83,189571,0
+CCRN.US,D,20050620,000000,17.77,17.77,17.5,17.6,114749,0
+CCRN.US,D,20050621,000000,17,17.7,16.84,17.42,206160,0
+CCRN.US,D,20050622,000000,17.46,17.58,17.13,17.18,143139,0
+CCRN.US,D,20050623,000000,17.14,17.5,17.04,17.14,137590,0
+CCRN.US,D,20050624,000000,17.11,17.24,16.57,16.9,584926,0
+CCRN.US,D,20050627,000000,16.89,16.9,16.58,16.7,105943,0
+CCRN.US,D,20050628,000000,16.8,17.41,16.68,17.4,173240,0
+CCRN.US,D,20050629,000000,17.32,17.41,17.02,17.32,108678,0
+CCRN.US,D,20050630,000000,17.46,17.46,16.98,17,87404,0
+CCRN.US,D,20050701,000000,17.23,17.81,17.23,17.67,232216,0
+CCRN.US,D,20050705,000000,17.63,18.06,17.5,18.04,235114,0
+CCRN.US,D,20050706,000000,18.06,18.07,17.87,18,187919,0
+CCRN.US,D,20050707,000000,17.86,18.45,17.77,18.44,149595,0
+CCRN.US,D,20050708,000000,18.46,18.92,18.16,18.91,75838,0
+CCRN.US,D,20050711,000000,18.96,19.32,18.74,19.1,104682,0
+CCRN.US,D,20050712,000000,19.08,19.37,18.83,19.31,143285,0
+CCRN.US,D,20050713,000000,19.31,19.68,19.31,19.6,234660,0
+CCRN.US,D,20050714,000000,19.78,19.87,19.26,19.33,167192,0
+CCRN.US,D,20050715,000000,19.19,19.42,18.97,19.25,63881,0
+CCRN.US,D,20050718,000000,19.21,19.5,19.11,19.3,115387,0
+CCRN.US,D,20050719,000000,19.35,19.85,19.29,19.83,123923,0
+CCRN.US,D,20050720,000000,19.62,20.31,19.59,20.17,95342,0
+CCRN.US,D,20050721,000000,20.16,20.3,19.24,19.26,105639,0
+CCRN.US,D,20050722,000000,19.12,19.68,19.12,19.5,194531,0
+CCRN.US,D,20050725,000000,19.46,19.68,19.27,19.35,56107,0
+CCRN.US,D,20050726,000000,19.44,19.67,19.17,19.48,80051,0
+CCRN.US,D,20050727,000000,19.52,19.74,19.24,19.74,50427,0
+CCRN.US,D,20050728,000000,19.77,19.81,19.41,19.76,91100,0
+CCRN.US,D,20050729,000000,19.59,20.04,19.59,19.74,132611,0
+CCRN.US,D,20050801,000000,19.7,20.05,19.7,19.88,159588,0
+CCRN.US,D,20050802,000000,19.79,20.24,19.27,19.81,148652,0
+CCRN.US,D,20050803,000000,19.71,19.75,19.26,19.35,117250,0
+CCRN.US,D,20050804,000000,19.27,19.34,18.32,18.44,168069,0
+CCRN.US,D,20050805,000000,18.4,18.56,18.26,18.36,53253,0
+CCRN.US,D,20050808,000000,18.53,18.53,17.83,18.05,99254,0
+CCRN.US,D,20050809,000000,18.1,18.1,17.9,18.05,82983,0
+CCRN.US,D,20050810,000000,17.91,18.4,17.62,18,240393,0
+CCRN.US,D,20050811,000000,19.06,19.99,18.56,19.86,561007,0
+CCRN.US,D,20050812,000000,19.76,19.99,19.4,19.56,226810,0
+CCRN.US,D,20050815,000000,19.52,19.71,19.17,19.47,108465,0
+CCRN.US,D,20050816,000000,19.45,19.46,19.07,19.13,81663,0
+CCRN.US,D,20050817,000000,19.03,19.42,18.7,19.06,137303,0
+CCRN.US,D,20050818,000000,18.96,19.2,18.73,18.81,133405,0
+CCRN.US,D,20050819,000000,18.76,19.13,18.75,18.88,91941,0
+CCRN.US,D,20050822,000000,18.81,19.07,18.81,19.03,84311,0
+CCRN.US,D,20050823,000000,19.03,19.16,18.78,18.96,72812,0
+CCRN.US,D,20050824,000000,18.91,19.4,18.88,18.95,65098,0
+CCRN.US,D,20050825,000000,18.89,19.25,18.85,19.24,62660,0
+CCRN.US,D,20050826,000000,19.25,19.25,18.56,18.8,100892,0
+CCRN.US,D,20050829,000000,18.8,19.1,18.66,19.04,49550,0
+CCRN.US,D,20050830,000000,18.93,19.17,18.68,18.97,90511,0
+CCRN.US,D,20050831,000000,19.02,19.42,18.95,19.4,112978,0
+CCRN.US,D,20050901,000000,19.49,19.71,19.15,19.42,104302,0
+CCRN.US,D,20050902,000000,19.46,19.62,19.19,19.4,37813,0
+CCRN.US,D,20050906,000000,19.42,19.84,19.42,19.72,81927,0
+CCRN.US,D,20050907,000000,19.71,19.95,19.69,19.85,86594,0
+CCRN.US,D,20050908,000000,19.72,19.79,19.17,19.42,107899,0
+CCRN.US,D,20050909,000000,19.41,19.68,19.37,19.59,74538,0
+CCRN.US,D,20050912,000000,19.56,19.79,19.35,19.54,91266,0
+CCRN.US,D,20050913,000000,19.43,19.49,18.85,18.98,135345,0
+CCRN.US,D,20050914,000000,18.99,19.01,18.68,18.74,70350,0
+CCRN.US,D,20050915,000000,18.62,18.9,18.19,18.3,109736,0
+CCRN.US,D,20050916,000000,18.37,18.66,18.27,18.43,540613,0
+CCRN.US,D,20050919,000000,18.41,18.69,18.26,18.62,66184,0
+CCRN.US,D,20050920,000000,18.54,18.92,18.47,18.89,126557,0
+CCRN.US,D,20050921,000000,18.8,18.81,18.09,18.25,131352,0
+CCRN.US,D,20050922,000000,18.2,18.45,18.02,18.18,115036,0
+CCRN.US,D,20050923,000000,18.15,18.45,17.95,18.16,172274,0
+CCRN.US,D,20050926,000000,18.2,18.25,18.03,18.15,76472,0
+CCRN.US,D,20050927,000000,18.12,18.15,17.87,17.93,92805,0
+CCRN.US,D,20050928,000000,17.92,17.99,17.67,17.87,135742,0
+CCRN.US,D,20050929,000000,17.84,18.5,17.53,18.4,169159,0
+CCRN.US,D,20050930,000000,18.42,18.63,18.32,18.56,159088,0
+CCRN.US,D,20051003,000000,18.6,18.89,18.44,18.75,145165,0
+CCRN.US,D,20051004,000000,18.75,18.77,18.28,18.29,77613,0
+CCRN.US,D,20051005,000000,18.22,18.27,17.76,17.85,135521,0
+CCRN.US,D,20051006,000000,17.84,18.51,17.75,18.02,163034,0
+CCRN.US,D,20051007,000000,18.09,18.2,17.76,18.08,45013,0
+CCRN.US,D,20051010,000000,17.98,18.03,17.36,17.44,74962,0
+CCRN.US,D,20051011,000000,17.47,17.51,16.72,16.72,152427,0
+CCRN.US,D,20051012,000000,16.72,17.12,16.38,16.72,104434,0
+CCRN.US,D,20051013,000000,16.7,17.22,16.4,17.11,135761,0
+CCRN.US,D,20051014,000000,17.29,17.69,16.98,17.56,87524,0
+CCRN.US,D,20051017,000000,17.53,17.53,16.84,17.5,81254,0
+CCRN.US,D,20051018,000000,17.37,17.57,16.97,17.05,45579,0
+CCRN.US,D,20051019,000000,16.92,17.72,16.57,17.71,113570,0
+CCRN.US,D,20051020,000000,17.66,17.7,16.75,16.84,78957,0
+CCRN.US,D,20051021,000000,16.73,17.45,16.73,17.27,58783,0
+CCRN.US,D,20051024,000000,17.33,17.54,17.11,17.53,87383,0
+CCRN.US,D,20051025,000000,17.46,17.47,16.69,16.96,88368,0
+CCRN.US,D,20051026,000000,17.02,17.59,16.86,16.9,101809,0
+CCRN.US,D,20051027,000000,16.83,17.19,16.79,17.04,107804,0
+CCRN.US,D,20051028,000000,17.13,17.6,16.85,17.6,132571,0
+CCRN.US,D,20051031,000000,17.63,18.26,17.63,18.17,135344,0
+CCRN.US,D,20051101,000000,18.22,18.49,17.42,17.51,100266,0
+CCRN.US,D,20051102,000000,17.36,17.81,17.34,17.7,129282,0
+CCRN.US,D,20051103,000000,17.83,18.57,17.61,18.48,136205,0
+CCRN.US,D,20051104,000000,19,19.67,18.81,19.12,221046,0
+CCRN.US,D,20051107,000000,19.19,19.23,18.7,18.85,103920,0
+CCRN.US,D,20051108,000000,18.74,18.82,18.44,18.51,129940,0
+CCRN.US,D,20051109,000000,18.43,18.83,18.23,18.48,142387,0
+CCRN.US,D,20051110,000000,18.56,18.76,18.25,18.5,141659,0
+CCRN.US,D,20051111,000000,18.43,18.74,18.38,18.57,68949,0
+CCRN.US,D,20051114,000000,18.59,18.67,18.14,18.29,72152,0
+CCRN.US,D,20051115,000000,18.25,18.62,18.18,18.26,85949,0
+CCRN.US,D,20051116,000000,18.29,18.55,18.19,18.23,99457,0
+CCRN.US,D,20051117,000000,18.31,18.37,18.19,18.33,55536,0
+CCRN.US,D,20051118,000000,18.51,18.73,18.32,18.7,80443,0
+CCRN.US,D,20051121,000000,18.7,19,18.36,19,64280,0
+CCRN.US,D,20051122,000000,18.95,18.97,18.75,18.87,67338,0
+CCRN.US,D,20051123,000000,18.79,18.91,18.59,18.71,28303,0
+CCRN.US,D,20051125,000000,18.78,18.8,18.56,18.8,5980,0
+CCRN.US,D,20051128,000000,18.8,18.8,18.16,18.22,89545,0
+CCRN.US,D,20051129,000000,18.32,18.65,18.3,18.46,43051,0
+CCRN.US,D,20051130,000000,18.55,18.61,18.28,18.43,71024,0
+CCRN.US,D,20051201,000000,18.6,19,18.53,18.88,178763,0
+CCRN.US,D,20051202,000000,18.82,18.89,18.35,18.89,75526,0
+CCRN.US,D,20051205,000000,18.81,18.95,18.3,18.87,203928,0
+CCRN.US,D,20051206,000000,18.97,19.09,18.85,19.01,174631,0
+CCRN.US,D,20051207,000000,19.08,19.08,18.79,18.84,141277,0
+CCRN.US,D,20051208,000000,18.96,18.98,18.53,18.91,56846,0
+CCRN.US,D,20051209,000000,19,19.04,18.76,19,53140,0
+CCRN.US,D,20051212,000000,19.07,19.07,18.77,19,51154,0
+CCRN.US,D,20051213,000000,18.93,19,18.76,18.81,46860,0
+CCRN.US,D,20051214,000000,18.87,19.24,18.8,18.91,65173,0
+CCRN.US,D,20051215,000000,18.88,18.97,18.16,18.23,129078,0
+CCRN.US,D,20051216,000000,18.23,18.41,17.95,17.95,311457,0
+CCRN.US,D,20051219,000000,18.04,18.04,17.36,17.5,105952,0
+CCRN.US,D,20051220,000000,17.43,17.95,17.38,17.85,89973,0
+CCRN.US,D,20051221,000000,17.97,18.36,17.91,18.18,66670,0
+CCRN.US,D,20051222,000000,18.26,18.49,17.98,18.08,94221,0
+CCRN.US,D,20051223,000000,18.14,18.46,17.9,17.93,56966,0
+CCRN.US,D,20051227,000000,18.03,18.03,17.31,17.32,71541,0
+CCRN.US,D,20051228,000000,17.39,17.75,17.38,17.67,56760,0
+CCRN.US,D,20051229,000000,17.77,17.77,17.44,17.49,34479,0
+CCRN.US,D,20051230,000000,17.52,17.88,17.32,17.83,80169,0
+CCRN.US,D,20060103,000000,17.91,17.92,17.2,17.8,91904,0
+CCRN.US,D,20060104,000000,17.72,18.05,17.32,18.03,50562,0
+CCRN.US,D,20060105,000000,17.96,18.19,17.95,18.09,62358,0
+CCRN.US,D,20060106,000000,18.25,18.43,18.02,18.32,30364,0
+CCRN.US,D,20060109,000000,18.37,18.74,18.19,18.61,49550,0
+CCRN.US,D,20060110,000000,18.56,18.92,18.35,18.91,56573,0
+CCRN.US,D,20060111,000000,18.88,19.07,18.41,18.9,167418,0
+CCRN.US,D,20060112,000000,18.85,19.01,18.8,18.9,70167,0
+CCRN.US,D,20060113,000000,18.92,19.3,18.82,19.18,96383,0
+CCRN.US,D,20060117,000000,18.99,19.09,18.53,18.96,149121,0
+CCRN.US,D,20060118,000000,18.86,19,18.8,18.94,57149,0
+CCRN.US,D,20060119,000000,19.06,19.48,18.84,19.29,58913,0
+CCRN.US,D,20060120,000000,19.37,19.37,18.69,18.81,83907,0
+CCRN.US,D,20060123,000000,18.94,19.05,18.72,19,107577,0
+CCRN.US,D,20060124,000000,19.1,19.47,19.06,19.47,78236,0
+CCRN.US,D,20060125,000000,19.49,19.6,19.21,19.55,93544,0
+CCRN.US,D,20060126,000000,19.6,19.9,19.5,19.86,81564,0
+CCRN.US,D,20060127,000000,19.83,19.96,19.52,19.64,79970,0
+CCRN.US,D,20060130,000000,19.61,19.77,19.49,19.56,59405,0
+CCRN.US,D,20060131,000000,19.48,19.9,19.35,19.76,154384,0
+CCRN.US,D,20060201,000000,19.62,19.87,19.5,19.73,60887,0
+CCRN.US,D,20060202,000000,19.63,19.64,19.24,19.44,112337,0
+CCRN.US,D,20060203,000000,19.26,19.5,19.03,19.13,72245,0
+CCRN.US,D,20060206,000000,19.08,19.83,18.82,19.73,123144,0
+CCRN.US,D,20060207,000000,19.66,19.67,19.25,19.26,34135,0
+CCRN.US,D,20060208,000000,19.36,19.4,19.21,19.27,61447,0
+CCRN.US,D,20060209,000000,19.33,19.49,19.25,19.26,57565,0
+CCRN.US,D,20060210,000000,19.24,19.38,19.1,19.22,61094,0
+CCRN.US,D,20060213,000000,19.11,20.1,19.02,20.02,145789,0
+CCRN.US,D,20060214,000000,18.66,19.4,18.49,18.69,415654,0
+CCRN.US,D,20060215,000000,18.63,19.23,18.63,19.02,200870,0
+CCRN.US,D,20060216,000000,19.14,19.35,18.95,19.09,144446,0
+CCRN.US,D,20060217,000000,19.19,19.19,18.47,18.97,129513,0
+CCRN.US,D,20060221,000000,19.05,19.15,18.84,19.09,159003,0
+CCRN.US,D,20060222,000000,19.18,19.43,18.94,19.24,92569,0
+CCRN.US,D,20060223,000000,19.13,19.25,18.92,18.96,82871,0
+CCRN.US,D,20060224,000000,18.9,19.19,18.75,19.05,136598,0
+CCRN.US,D,20060227,000000,19.03,19.18,18.83,18.84,103073,0
+CCRN.US,D,20060228,000000,18.78,18.81,18.27,18.31,102548,0
+CCRN.US,D,20060301,000000,18.36,18.47,18.15,18.38,116419,0
+CCRN.US,D,20060302,000000,18.3,18.5,18.19,18.42,65818,0
+CCRN.US,D,20060303,000000,18.28,18.41,17.95,17.95,159453,0
+CCRN.US,D,20060306,000000,17.91,18.07,17.71,17.84,86062,0
+CCRN.US,D,20060307,000000,17.79,17.87,17.37,17.46,75607,0
+CCRN.US,D,20060308,000000,17.37,17.73,17.27,17.34,136322,0
+CCRN.US,D,20060309,000000,17.38,17.58,16.71,16.75,178523,0
+CCRN.US,D,20060310,000000,16.77,17.24,16.51,17,197033,0
+CCRN.US,D,20060313,000000,17.13,17.35,16.92,17.16,209683,0
+CCRN.US,D,20060314,000000,17.16,17.65,17.07,17.63,123041,0
+CCRN.US,D,20060315,000000,17.68,17.89,17.41,17.87,91613,0
+CCRN.US,D,20060316,000000,17.96,18.09,17.67,17.92,93860,0
+CCRN.US,D,20060317,000000,18,18,17.5,17.67,302160,0
+CCRN.US,D,20060320,000000,17.55,17.98,17.47,17.8,215300,0
+CCRN.US,D,20060321,000000,17.74,17.93,17.51,17.72,166573,0
+CCRN.US,D,20060322,000000,17.68,18.01,17.66,17.9,173463,0
+CCRN.US,D,20060323,000000,17.84,17.89,17.58,17.72,43033,0
+CCRN.US,D,20060324,000000,17.69,18.29,17.68,18.23,109398,0
+CCRN.US,D,20060327,000000,18.28,18.36,18.1,18.26,118603,0
+CCRN.US,D,20060328,000000,18.18,18.4,18.06,18.28,70254,0
+CCRN.US,D,20060329,000000,18.33,18.87,18.32,18.82,139795,0
+CCRN.US,D,20060330,000000,18.82,19.05,18.49,19.03,211098,0
+CCRN.US,D,20060331,000000,19.15,19.57,19.1,19.36,205843,0
+CCRN.US,D,20060403,000000,19.36,19.36,18.57,18.61,157288,0
+CCRN.US,D,20060404,000000,18.65,18.78,18.27,18.31,80458,0
+CCRN.US,D,20060405,000000,18.39,18.63,18.04,18.47,41068,0
+CCRN.US,D,20060406,000000,18.38,18.47,18.19,18.31,19707,0
+CCRN.US,D,20060407,000000,18.43,18.55,17.76,17.79,60013,0
+CCRN.US,D,20060410,000000,17.75,17.9,17.51,17.6,55247,0
+CCRN.US,D,20060411,000000,17.73,17.86,17.15,17.21,64681,0
+CCRN.US,D,20060412,000000,17.16,17.55,17.16,17.55,41634,0
+CCRN.US,D,20060413,000000,17.57,17.93,17.44,17.8,42095,0
+CCRN.US,D,20060417,000000,17.83,17.95,17.82,17.93,54781,0
+CCRN.US,D,20060418,000000,17.98,18.6,17.95,18.6,71053,0
+CCRN.US,D,20060419,000000,18.65,18.86,18.41,18.62,74915,0
+CCRN.US,D,20060420,000000,18.59,18.69,18.25,18.65,59906,0
+CCRN.US,D,20060421,000000,18.76,18.92,18.35,18.59,132013,0
+CCRN.US,D,20060424,000000,18.63,18.69,18.35,18.38,47826,0
+CCRN.US,D,20060425,000000,18.31,18.36,17.92,17.97,42544,0
+CCRN.US,D,20060426,000000,18.09,18.33,17.9,17.97,25341,0
+CCRN.US,D,20060427,000000,17.92,18.6,17.78,18.05,62153,0
+CCRN.US,D,20060428,000000,17.92,18.42,17.89,18.12,41940,0
+CCRN.US,D,20060501,000000,18.16,18.49,16.63,17.26,253971,0
+CCRN.US,D,20060502,000000,17.25,18.07,17.25,17.93,219851,0
+CCRN.US,D,20060503,000000,17.94,18.17,17.83,18.13,72446,0
+CCRN.US,D,20060504,000000,18.07,18.35,17.99,18.32,48736,0
+CCRN.US,D,20060505,000000,18.4,18.95,18.37,18.5,264871,0
+CCRN.US,D,20060508,000000,18.47,18.69,18.21,18.67,159111,0
+CCRN.US,D,20060509,000000,18.2,18.5,17.9,18.14,385188,0
+CCRN.US,D,20060510,000000,18.1,18.3,17.9,17.96,356483,0
+CCRN.US,D,20060511,000000,17.94,17.95,17.2,17.2,246961,0
+CCRN.US,D,20060512,000000,17.13,17.41,16.97,17.01,290704,0
+CCRN.US,D,20060515,000000,16.91,17.29,16.85,17.24,257994,0
+CCRN.US,D,20060516,000000,17.31,17.36,17.1,17.17,144234,0
+CCRN.US,D,20060517,000000,17.08,17.22,16.91,17.12,131311,0
+CCRN.US,D,20060518,000000,17.21,17.45,17.11,17.13,115679,0
+CCRN.US,D,20060519,000000,17.09,17.53,16.9,17.34,189568,0
+CCRN.US,D,20060522,000000,17.2,17.74,17.06,17.48,153497,0
+CCRN.US,D,20060523,000000,17.65,17.73,16.92,17.03,191880,0
+CCRN.US,D,20060524,000000,16.98,17.72,16.9,17.64,197489,0
+CCRN.US,D,20060525,000000,17.83,17.91,17.31,17.58,118284,0
+CCRN.US,D,20060526,000000,17.64,17.79,17.22,17.58,440944,0
+CCRN.US,D,20060530,000000,17.49,17.92,17.12,17.13,150893,0
+CCRN.US,D,20060531,000000,17.22,17.63,17.22,17.63,140476,0
+CCRN.US,D,20060601,000000,17.7,18.23,17.48,18.21,133846,0
+CCRN.US,D,20060602,000000,18.27,18.41,17.74,17.9,241214,0
+CCRN.US,D,20060605,000000,17.76,17.96,17.45,17.46,143938,0
+CCRN.US,D,20060606,000000,17.48,17.92,17.34,17.47,180226,0
+CCRN.US,D,20060607,000000,17.53,17.88,17.4,17.44,185364,0
+CCRN.US,D,20060608,000000,17.31,17.69,17.1,17.41,167117,0
+CCRN.US,D,20060609,000000,17.46,17.65,17.12,17.16,121322,0
+CCRN.US,D,20060612,000000,17.13,17.32,17.03,17.09,111416,0
+CCRN.US,D,20060613,000000,17.03,17.58,16.92,17.34,114613,0
+CCRN.US,D,20060614,000000,17.5,17.85,17.31,17.72,154173,0
+CCRN.US,D,20060615,000000,17.84,18.81,17.78,18.73,150646,0
+CCRN.US,D,20060616,000000,18.78,19.01,18.22,18.47,642557,0
+CCRN.US,D,20060619,000000,18.5,18.5,18.14,18.22,84446,0
+CCRN.US,D,20060620,000000,18.17,18.66,18.12,18.4,544546,0
+CCRN.US,D,20060621,000000,18.37,18.7,18.29,18.31,315568,0
+CCRN.US,D,20060622,000000,18.23,18.42,18.01,18.21,147762,0
+CCRN.US,D,20060623,000000,18.12,18.35,17.93,18.13,774769,0
+CCRN.US,D,20060626,000000,18.26,18.88,18.18,18.88,94514,0
+CCRN.US,D,20060627,000000,18.95,18.95,17.89,18.01,58795,0
+CCRN.US,D,20060628,000000,18.13,18.2,17.71,17.94,73240,0
+CCRN.US,D,20060629,000000,18.08,18.5,18.08,18.3,162805,0
+CCRN.US,D,20060630,000000,18.46,18.48,18.13,18.19,345594,0
+CCRN.US,D,20060703,000000,18.14,18.25,17.93,18.06,51908,0
+CCRN.US,D,20060705,000000,17.89,17.89,17.51,17.74,143063,0
+CCRN.US,D,20060706,000000,17.79,18.01,17.71,18,89655,0
+CCRN.US,D,20060707,000000,17.91,18,17.61,17.73,101489,0
+CCRN.US,D,20060710,000000,17.75,17.89,17.3,17.33,71538,0
+CCRN.US,D,20060711,000000,17.26,17.9,17.05,17.86,78723,0
+CCRN.US,D,20060712,000000,17.79,18,17.48,17.62,181751,0
+CCRN.US,D,20060713,000000,17.5,17.58,17.22,17.32,98799,0
+CCRN.US,D,20060714,000000,17.27,17.39,16.62,17.07,123400,0
+CCRN.US,D,20060717,000000,17.06,17.28,16.77,17.24,82425,0
+CCRN.US,D,20060718,000000,17.31,17.58,17.13,17.55,114298,0
+CCRN.US,D,20060719,000000,17.44,18.19,17.4,17.96,1171788,0
+CCRN.US,D,20060720,000000,18.06,18.12,17.27,17.38,107807,0
+CCRN.US,D,20060721,000000,17.28,17.46,17.11,17.23,158163,0
+CCRN.US,D,20060724,000000,17.42,17.84,17.34,17.75,85322,0
+CCRN.US,D,20060725,000000,17.81,18.33,17.46,17.99,632328,0
+CCRN.US,D,20060726,000000,17.92,18.07,17.55,17.77,98692,0
+CCRN.US,D,20060727,000000,17.87,18.07,17.28,17.31,69407,0
+CCRN.US,D,20060728,000000,17.45,18,17.27,17.71,118291,0
+CCRN.US,D,20060731,000000,17.72,17.96,17.32,17.87,94366,0
+CCRN.US,D,20060801,000000,17.77,17.78,17.16,17.39,132999,0
+CCRN.US,D,20060802,000000,17.53,17.9,17.42,17.84,64642,0
+CCRN.US,D,20060803,000000,17.65,18.03,17.17,17.78,97041,0
+CCRN.US,D,20060804,000000,18.02,18.05,17.14,17.36,135855,0
+CCRN.US,D,20060807,000000,17.16,17.28,17,17.13,81531,0
+CCRN.US,D,20060808,000000,15.62,16.57,14.88,15.99,1763597,0
+CCRN.US,D,20060809,000000,16.14,16.14,15.41,15.58,457030,0
+CCRN.US,D,20060810,000000,15.43,16.14,15.34,15.74,277757,0
+CCRN.US,D,20060811,000000,15.69,15.75,15.61,15.64,226308,0
+CCRN.US,D,20060814,000000,15.7,16,15.64,15.65,320911,0
+CCRN.US,D,20060815,000000,15.96,16.18,15.89,16.05,125101,0
+CCRN.US,D,20060816,000000,16.14,16.3,15.97,16.2,226817,0
+CCRN.US,D,20060817,000000,16.1,16.47,16.07,16.44,172044,0
+CCRN.US,D,20060818,000000,16.45,16.5,16.22,16.5,123363,0
+CCRN.US,D,20060821,000000,16.36,16.46,16.22,16.32,53393,0
+CCRN.US,D,20060822,000000,16.27,16.41,16.11,16.2,116875,0
+CCRN.US,D,20060823,000000,16.2,16.38,16.13,16.23,150852,0
+CCRN.US,D,20060824,000000,16.2,16.39,16,16.22,208339,0
+CCRN.US,D,20060825,000000,16.2,16.39,15.99,16.1,106247,0
+CCRN.US,D,20060828,000000,16.14,16.34,16.08,16.23,71433,0
+CCRN.US,D,20060829,000000,16.24,16.47,15.91,16.41,112199,0
+CCRN.US,D,20060830,000000,16.46,16.59,16.3,16.43,86596,0
+CCRN.US,D,20060831,000000,16.49,16.56,16.37,16.42,99423,0
+CCRN.US,D,20060901,000000,16.49,16.6,16.34,16.34,44359,0
+CCRN.US,D,20060905,000000,16.32,16.7,16.3,16.6,69834,0
+CCRN.US,D,20060906,000000,16.5,16.54,16.24,16.25,65229,0
+CCRN.US,D,20060907,000000,16.17,16.57,16.17,16.35,78999,0
+CCRN.US,D,20060908,000000,16.36,16.36,16.01,16.02,77986,0
+CCRN.US,D,20060911,000000,15.93,16.12,15.91,16,64607,0
+CCRN.US,D,20060912,000000,16.03,16.58,15.94,16.44,111769,0
+CCRN.US,D,20060913,000000,16.48,17.03,16.48,16.84,95967,0
+CCRN.US,D,20060914,000000,16.84,16.94,16.56,16.65,65981,0
+CCRN.US,D,20060915,000000,16.77,16.81,16.51,16.65,283574,0
+CCRN.US,D,20060918,000000,16.62,16.78,16.51,16.6,33601,0
+CCRN.US,D,20060919,000000,16.63,16.63,16.1,16.34,147363,0
+CCRN.US,D,20060920,000000,16.46,17.05,16.45,16.91,89671,0
+CCRN.US,D,20060921,000000,16.98,16.99,16.61,16.79,76412,0
+CCRN.US,D,20060922,000000,16.74,16.89,16.47,16.54,96954,0
+CCRN.US,D,20060925,000000,16.59,17,16.45,16.93,111502,0
+CCRN.US,D,20060926,000000,16.93,16.98,16.54,16.94,115039,0
+CCRN.US,D,20060927,000000,16.86,17.18,16.75,16.92,86570,0
+CCRN.US,D,20060928,000000,17,17.2,16.83,17.12,85141,0
+CCRN.US,D,20060929,000000,17.15,17.25,16.95,17,138328,0
+CCRN.US,D,20061002,000000,16.92,17.14,16.75,16.85,76010,0
+CCRN.US,D,20061003,000000,16.79,17.19,16.79,17,109954,0
+CCRN.US,D,20061004,000000,16.91,17.86,16.91,17.84,97119,0
+CCRN.US,D,20061005,000000,17.78,17.98,17.62,17.98,61795,0
+CCRN.US,D,20061006,000000,17.87,18.09,17.63,17.96,38054,0
+CCRN.US,D,20061009,000000,17.89,18.08,17.62,17.85,81712,0
+CCRN.US,D,20061010,000000,17.94,18.49,17.7,18.49,96786,0
+CCRN.US,D,20061011,000000,18.44,18.44,17.93,18.27,169013,0
+CCRN.US,D,20061012,000000,18.1,18.87,18.1,18.85,97527,0
+CCRN.US,D,20061013,000000,18.88,19.22,18.86,19.14,104007,0
+CCRN.US,D,20061016,000000,19.14,19.52,18.87,19.46,64657,0
+CCRN.US,D,20061017,000000,19.3,19.52,19.1,19.48,58266,0
+CCRN.US,D,20061018,000000,19.55,19.74,19.23,19.34,87393,0
+CCRN.US,D,20061019,000000,19.24,19.72,19.24,19.69,71819,0
+CCRN.US,D,20061020,000000,19.79,19.79,19.45,19.48,47877,0
+CCRN.US,D,20061023,000000,19.4,19.72,19.26,19.65,70967,0
+CCRN.US,D,20061024,000000,19.65,19.74,19.39,19.43,54663,0
+CCRN.US,D,20061025,000000,19.4,19.59,19.2,19.39,40754,0
+CCRN.US,D,20061026,000000,19.51,19.63,19.36,19.61,70434,0
+CCRN.US,D,20061027,000000,19.48,19.76,19.36,19.42,38029,0
+CCRN.US,D,20061030,000000,19.41,19.63,19.14,19.46,76688,0
+CCRN.US,D,20061031,000000,19.45,19.74,19.2,19.36,57893,0
+CCRN.US,D,20061101,000000,19.39,19.45,19.07,19.11,103346,0
+CCRN.US,D,20061102,000000,19.05,20.45,19.05,19.91,186575,0
+CCRN.US,D,20061103,000000,19.98,20.05,19.86,19.99,174917,0
+CCRN.US,D,20061106,000000,19.96,20.1,19.88,19.88,207677,0
+CCRN.US,D,20061107,000000,20.92,23.87,20.8,22.85,733252,0
+CCRN.US,D,20061108,000000,22.61,24.07,22.56,23.32,329815,0
+CCRN.US,D,20061109,000000,22.99,23.26,21.98,22.21,488997,0
+CCRN.US,D,20061110,000000,22.1,22.26,21.93,22.03,177445,0
+CCRN.US,D,20061113,000000,22.01,22.48,21.78,22.04,280501,0
+CCRN.US,D,20061114,000000,20.85,21.1,20.73,20.86,912298,0
+CCRN.US,D,20061115,000000,20.82,20.86,20.64,20.82,371169,0
+CCRN.US,D,20061116,000000,20.88,21.16,20.7,21.16,345909,0
+CCRN.US,D,20061117,000000,21.15,21.15,20.62,20.69,613213,0
+CCRN.US,D,20061120,000000,20.8,21,20.5,20.6,256942,0
+CCRN.US,D,20061121,000000,20.68,20.9,20.56,20.61,141479,0
+CCRN.US,D,20061122,000000,20.83,20.83,20.3,20.49,84867,0
+CCRN.US,D,20061124,000000,20.53,20.66,20.28,20.36,37788,0
+CCRN.US,D,20061127,000000,20.37,20.49,19.89,20.11,157595,0
+CCRN.US,D,20061128,000000,20.08,20.24,19.67,19.77,292682,0
+CCRN.US,D,20061129,000000,19.88,20.14,19.82,19.97,139868,0
+CCRN.US,D,20061130,000000,19.97,20.23,19.78,19.85,238053,0
+CCRN.US,D,20061201,000000,19.78,20.42,19.15,19.69,442407,0
+CCRN.US,D,20061204,000000,19.73,20.33,19.68,20.18,241825,0
+CCRN.US,D,20061205,000000,20.3,20.34,19.95,20.14,139942,0
+CCRN.US,D,20061206,000000,20.19,20.31,19.99,20.27,327723,0
+CCRN.US,D,20061207,000000,20.33,20.33,20.12,20.27,215082,0
+CCRN.US,D,20061208,000000,20.24,20.58,20.18,20.4,214307,0
+CCRN.US,D,20061211,000000,20.45,20.83,20.39,20.48,572550,0
+CCRN.US,D,20061212,000000,20.53,20.66,20.24,20.58,1254615,0
+CCRN.US,D,20061213,000000,20.78,20.81,20.5,20.79,168484,0
+CCRN.US,D,20061214,000000,20.79,21.65,20.77,21.53,359780,0
+CCRN.US,D,20061215,000000,21.64,21.7,21.2,21.64,439475,0
+CCRN.US,D,20061218,000000,21.68,21.7,20.93,21,134867,0
+CCRN.US,D,20061219,000000,20.86,21.25,20.75,21.12,80210,0
+CCRN.US,D,20061220,000000,21.2,21.36,21.1,21.21,154517,0
+CCRN.US,D,20061221,000000,21.28,21.43,21.03,21.32,198769,0
+CCRN.US,D,20061222,000000,21.36,21.55,20.75,21.2,209156,0
+CCRN.US,D,20061226,000000,21.14,21.67,21.14,21.64,92121,0
+CCRN.US,D,20061227,000000,21.71,22.75,21.69,22.19,433076,0
+CCRN.US,D,20061228,000000,22.19,22.21,22.08,22.09,163600,0
+CCRN.US,D,20061229,000000,22.17,22.17,21.78,21.82,144747,0
+CCRN.US,D,20070103,000000,21.92,21.98,21.18,21.71,271524,0
+CCRN.US,D,20070104,000000,21.63,21.87,21.1,21.71,148382,0
+CCRN.US,D,20070105,000000,21.72,21.72,21.22,21.24,213719,0
+CCRN.US,D,20070108,000000,21.27,21.55,20.9,21.47,141284,0
+CCRN.US,D,20070109,000000,21.52,21.76,21.19,21.69,155967,0
+CCRN.US,D,20070110,000000,21.52,21.66,21.3,21.57,347032,0
+CCRN.US,D,20070111,000000,21.65,22.94,21.56,22.83,388357,0
+CCRN.US,D,20070112,000000,22.85,23.22,22.62,23.09,255068,0
+CCRN.US,D,20070116,000000,23.21,23.24,22.4,22.48,157904,0
+CCRN.US,D,20070117,000000,22.45,22.53,22.29,22.45,121394,0
+CCRN.US,D,20070118,000000,22.46,22.46,21.9,22.03,124937,0
+CCRN.US,D,20070119,000000,21.86,22.59,21.82,22.44,118342,0
+CCRN.US,D,20070122,000000,22.47,22.47,21.91,22.1,100475,0
+CCRN.US,D,20070123,000000,22.1,22.57,22.1,22.28,59947,0
+CCRN.US,D,20070124,000000,22.33,22.47,22.12,22.36,45759,0
+CCRN.US,D,20070125,000000,22.4,22.42,21.76,22.02,103448,0
+CCRN.US,D,20070126,000000,22.42,22.45,21.75,22.27,105963,0
+CCRN.US,D,20070129,000000,22.14,22.43,21.86,22.22,353015,0
+CCRN.US,D,20070130,000000,22.2,22.37,21.97,22.36,166176,0
+CCRN.US,D,20070131,000000,22.28,22.77,22.15,22.56,84053,0
+CCRN.US,D,20070201,000000,22.72,22.77,22.5,22.56,102769,0
+CCRN.US,D,20070202,000000,22.65,22.7,22.34,22.65,87023,0
+CCRN.US,D,20070205,000000,22.69,22.72,22.15,22.27,163371,0
+CCRN.US,D,20070206,000000,22.29,22.56,22.11,22.46,181678,0
+CCRN.US,D,20070207,000000,22.6,22.62,22.13,22.5,61270,0
+CCRN.US,D,20070208,000000,22.42,22.52,22.23,22.32,89300,0
+CCRN.US,D,20070209,000000,22.26,22.72,22.26,22.72,363871,0
+CCRN.US,D,20070212,000000,22.65,22.84,22.09,22.28,113231,0
+CCRN.US,D,20070213,000000,21.9,22.17,21.4,21.53,430841,0
+CCRN.US,D,20070214,000000,21.57,22.04,21.28,21.32,363874,0
+CCRN.US,D,20070215,000000,21.28,21.32,20.51,20.59,543721,0
+CCRN.US,D,20070216,000000,20.58,20.58,20.15,20.48,205076,0
+CCRN.US,D,20070220,000000,20.53,20.99,20.37,20.75,334360,0
+CCRN.US,D,20070221,000000,20.63,20.72,20.19,20.2,412541,0
+CCRN.US,D,20070222,000000,20.18,20.39,20.05,20.23,254473,0
+CCRN.US,D,20070223,000000,20.26,20.26,19.53,19.79,584259,0
+CCRN.US,D,20070226,000000,19.85,19.92,19.6,19.88,235352,0
+CCRN.US,D,20070227,000000,19.74,19.74,19.08,19.25,293743,0
+CCRN.US,D,20070228,000000,19.19,19.26,18.76,19.05,272822,0
+CCRN.US,D,20070301,000000,19.02,19.12,18.39,18.91,326806,0
+CCRN.US,D,20070302,000000,18.79,18.92,18.09,18.12,460665,0
+CCRN.US,D,20070305,000000,18.04,18.61,17.98,18.12,255730,0
+CCRN.US,D,20070306,000000,18.1,18.56,18.05,18.34,129045,0
+CCRN.US,D,20070307,000000,18.31,18.51,18.07,18.11,312232,0
+CCRN.US,D,20070308,000000,18.11,18.26,17.76,17.86,215273,0
+CCRN.US,D,20070309,000000,17.98,18,17.85,17.95,196155,0
+CCRN.US,D,20070312,000000,17.98,18.12,17.82,17.9,191140,0
+CCRN.US,D,20070313,000000,17.78,17.94,17.29,17.38,220368,0
+CCRN.US,D,20070314,000000,17.31,17.8,17.31,17.78,350371,0
+CCRN.US,D,20070315,000000,17.81,18.28,17.77,18.21,204091,0
+CCRN.US,D,20070316,000000,18.2,18.26,17.96,18.11,353204,0
+CCRN.US,D,20070319,000000,18.22,18.75,18.06,18.25,178045,0
+CCRN.US,D,20070320,000000,18.26,18.54,18.15,18.53,114995,0
+CCRN.US,D,20070321,000000,18.59,18.74,18.15,18.59,114883,0
+CCRN.US,D,20070322,000000,18.64,18.9,18.31,18.84,215157,0
+CCRN.US,D,20070323,000000,18.78,18.96,18.42,18.9,154350,0
+CCRN.US,D,20070326,000000,18.87,19.05,18.64,18.86,148075,0
+CCRN.US,D,20070327,000000,18.84,18.91,18.41,18.59,152071,0
+CCRN.US,D,20070328,000000,18.55,18.65,18.3,18.31,307044,0
+CCRN.US,D,20070329,000000,18.46,18.47,17.87,18.22,91856,0
+CCRN.US,D,20070330,000000,18.24,18.42,17.96,18.23,168386,0
+CCRN.US,D,20070402,000000,18.3,18.3,17.99,18.2,102978,0
+CCRN.US,D,20070403,000000,18.29,18.95,18.24,18.92,173228,0
+CCRN.US,D,20070404,000000,18.95,19.1,18.39,18.41,138908,0
+CCRN.US,D,20070405,000000,18.43,18.84,18.37,18.79,125294,0
+CCRN.US,D,20070409,000000,18.78,18.93,18.41,18.51,267816,0
+CCRN.US,D,20070410,000000,18.57,19.06,18.56,19,167014,0
+CCRN.US,D,20070411,000000,19.05,19.32,19.05,19.26,218761,0
+CCRN.US,D,20070412,000000,19.26,19.61,19.1,19.52,196810,0
+CCRN.US,D,20070413,000000,19.55,19.92,19.47,19.83,137244,0
+CCRN.US,D,20070416,000000,19.86,20.42,19.76,20.11,141012,0
+CCRN.US,D,20070417,000000,20.21,20.31,19.93,20.21,152691,0
+CCRN.US,D,20070418,000000,20.23,20.29,20.1,20.13,202127,0
+CCRN.US,D,20070419,000000,20.27,20.29,19.76,20.22,191854,0
+CCRN.US,D,20070420,000000,20.48,20.48,20.02,20.21,164205,0
+CCRN.US,D,20070423,000000,20.12,20.23,19.95,19.98,132820,0
+CCRN.US,D,20070424,000000,20.14,20.14,19.7,19.84,150112,0
+CCRN.US,D,20070425,000000,19.98,20.41,19.82,20.4,266193,0
+CCRN.US,D,20070426,000000,20.35,20.61,20,20.57,257592,0
+CCRN.US,D,20070427,000000,20.55,20.55,20.29,20.3,103273,0
+CCRN.US,D,20070430,000000,20.46,20.46,19.65,19.69,213031,0
+CCRN.US,D,20070501,000000,19.67,20.05,19.39,20.01,371166,0
+CCRN.US,D,20070502,000000,19.98,20.1,19.78,19.96,233168,0
+CCRN.US,D,20070503,000000,19.96,20.12,19.84,19.88,123192,0
+CCRN.US,D,20070504,000000,19.86,19.96,19.42,19.88,145831,0
+CCRN.US,D,20070507,000000,19.53,19.86,18.79,18.92,468873,0
+CCRN.US,D,20070508,000000,18.93,19.69,18.57,18.76,344753,0
+CCRN.US,D,20070509,000000,18.63,18.63,17.94,18.2,585400,0
+CCRN.US,D,20070510,000000,18.07,18.44,18.07,18.35,305419,0
+CCRN.US,D,20070511,000000,18.4,18.55,17.98,17.99,382796,0
+CCRN.US,D,20070514,000000,17.99,18.03,17.64,17.66,264336,0
+CCRN.US,D,20070515,000000,17.62,17.84,17.1,17.21,347010,0
+CCRN.US,D,20070516,000000,17.23,17.38,17.07,17.16,219650,0
+CCRN.US,D,20070517,000000,17.1,17.17,16.96,16.99,331236,0
+CCRN.US,D,20070518,000000,17.06,17.12,16.75,16.87,261268,0
+CCRN.US,D,20070521,000000,16.87,17.06,16.87,17,183724,0
+CCRN.US,D,20070522,000000,16.96,17.72,16.93,17.72,1125649,0
+CCRN.US,D,20070523,000000,17.76,18,17.66,17.69,231066,0
+CCRN.US,D,20070524,000000,17.57,18.82,17.49,18,945425,0
+CCRN.US,D,20070525,000000,18.08,18.22,17.71,17.76,395396,0
+CCRN.US,D,20070529,000000,17.75,17.87,17.53,17.7,164605,0
+CCRN.US,D,20070530,000000,17.55,17.55,17.03,17.14,435423,0
+CCRN.US,D,20070531,000000,17.21,17.44,17.17,17.41,314755,0
+CCRN.US,D,20070601,000000,17.52,18.27,17.46,18.2,481328,0
+CCRN.US,D,20070604,000000,18.08,18.23,17.99,18.12,163618,0
+CCRN.US,D,20070605,000000,18.01,18.21,17.94,18.01,196735,0
+CCRN.US,D,20070606,000000,17.87,17.97,17.75,17.94,191537,0
+CCRN.US,D,20070607,000000,17.93,18.01,17.66,17.9,196943,0
+CCRN.US,D,20070608,000000,17.93,17.97,17.61,17.93,170486,0
+CCRN.US,D,20070611,000000,17.95,17.95,17.7,17.81,85303,0
+CCRN.US,D,20070612,000000,17.64,17.85,17.45,17.61,148587,0
+CCRN.US,D,20070613,000000,17.71,17.95,17.49,17.87,142166,0
+CCRN.US,D,20070614,000000,17.93,18,17.56,17.68,141914,0
+CCRN.US,D,20070615,000000,17.91,18.03,17.59,17.87,251003,0
+CCRN.US,D,20070618,000000,17.88,17.93,17.68,17.85,101233,0
+CCRN.US,D,20070619,000000,17.75,17.9,17.73,17.86,168950,0
+CCRN.US,D,20070620,000000,17.93,17.93,17.29,17.32,160796,0
+CCRN.US,D,20070621,000000,17.3,17.49,17.22,17.48,231217,0
+CCRN.US,D,20070622,000000,17.41,17.55,17.2,17.42,375098,0
+CCRN.US,D,20070625,000000,17.4,17.4,16.74,16.85,237976,0
+CCRN.US,D,20070626,000000,16.95,17.01,16.41,16.74,230147,0
+CCRN.US,D,20070627,000000,16.63,16.74,16.16,16.66,178359,0
+CCRN.US,D,20070628,000000,16.7,17.33,16.61,17.2,211275,0
+CCRN.US,D,20070629,000000,17.27,17.37,16.65,16.68,169528,0
+CCRN.US,D,20070702,000000,16.81,16.93,16.61,16.72,115095,0
+CCRN.US,D,20070703,000000,16.77,17.2,16.68,17.02,78560,0
+CCRN.US,D,20070705,000000,16.99,17.04,16.7,16.93,119804,0
+CCRN.US,D,20070706,000000,16.93,17.07,16.75,17,129803,0
+CCRN.US,D,20070709,000000,17.01,17.2,16.99,17.16,116324,0
+CCRN.US,D,20070710,000000,17.21,17.21,16.75,16.75,125773,0
+CCRN.US,D,20070711,000000,16.76,17.04,16.75,16.97,132241,0
+CCRN.US,D,20070712,000000,17.08,17.26,16.79,17.26,482166,0
+CCRN.US,D,20070713,000000,17.19,17.7,17.19,17.63,148210,0
+CCRN.US,D,20070716,000000,17.55,17.65,17.26,17.35,132393,0
+CCRN.US,D,20070717,000000,17.64,17.64,16.85,16.88,228535,0
+CCRN.US,D,20070718,000000,16.87,17.3,16.81,17.21,165009,0
+CCRN.US,D,20070719,000000,17.24,17.38,17.1,17.26,160729,0
+CCRN.US,D,20070720,000000,17.22,17.23,16.9,17.19,234218,0
+CCRN.US,D,20070723,000000,17.22,17.73,17.1,17.44,194246,0
+CCRN.US,D,20070724,000000,17.23,17.37,16.76,16.91,171494,0
+CCRN.US,D,20070725,000000,17,17.02,16.62,16.94,197003,0
+CCRN.US,D,20070726,000000,16.83,16.83,16.27,16.42,188654,0
+CCRN.US,D,20070727,000000,16.34,16.76,15.74,15.76,325603,0
+CCRN.US,D,20070730,000000,15.78,16.65,15.61,16.04,367350,0
+CCRN.US,D,20070731,000000,16.17,16.57,15.94,16.37,274216,0
+CCRN.US,D,20070801,000000,16.31,17.05,16.25,16.73,336795,0
+CCRN.US,D,20070802,000000,16.79,16.79,16.34,16.69,333848,0
+CCRN.US,D,20070803,000000,16.72,17.07,15.78,15.88,204607,0
+CCRN.US,D,20070806,000000,15.92,16.45,15.65,16.04,401331,0
+CCRN.US,D,20070807,000000,15.75,15.75,14.15,14.93,922575,0
+CCRN.US,D,20070808,000000,16.62,19.32,16.41,17.72,912360,0
+CCRN.US,D,20070809,000000,17.5,19.29,17.49,18.6,737763,0
+CCRN.US,D,20070810,000000,18.27,19.18,17.14,17.49,447531,0
+CCRN.US,D,20070813,000000,17.67,17.84,16.41,17.13,425172,0
+CCRN.US,D,20070814,000000,17.16,17.16,16.23,16.81,167321,0
+CCRN.US,D,20070815,000000,16.85,17.61,16.77,16.95,176913,0
+CCRN.US,D,20070816,000000,16.91,18.22,16.3,18.22,291911,0
+CCRN.US,D,20070817,000000,18.85,19.3,18.4,18.44,445270,0
+CCRN.US,D,20070820,000000,18.89,18.89,17.55,17.99,120503,0
+CCRN.US,D,20070821,000000,17.7,17.8,17.14,17.31,208378,0
+CCRN.US,D,20070822,000000,17.47,17.63,17.05,17.15,150176,0
+CCRN.US,D,20070823,000000,17.23,17.45,16.81,17.36,199177,0
+CCRN.US,D,20070824,000000,17.4,17.69,16.96,17.69,182421,0
+CCRN.US,D,20070827,000000,17.61,17.73,17.16,17.16,76130,0
+CCRN.US,D,20070828,000000,17.16,17.34,16.9,16.93,133773,0
+CCRN.US,D,20070829,000000,16.99,17.33,16.81,17.21,89424,0
+CCRN.US,D,20070830,000000,16.73,17.35,16.73,17.07,82953,0
+CCRN.US,D,20070831,000000,17.26,17.45,16.77,17.07,89608,0
+CCRN.US,D,20070904,000000,17,17.41,16.84,17.12,136267,0
+CCRN.US,D,20070905,000000,17.03,17.45,16.94,17.09,140176,0
+CCRN.US,D,20070906,000000,17.11,17.26,16.62,17.06,76069,0
+CCRN.US,D,20070907,000000,16.85,16.85,16.34,16.51,176453,0
+CCRN.US,D,20070910,000000,16.58,16.58,15.85,16.02,280572,0
+CCRN.US,D,20070911,000000,16.01,16.76,16.01,16.74,165639,0
+CCRN.US,D,20070912,000000,16.71,16.86,16.35,16.42,128712,0
+CCRN.US,D,20070913,000000,16.25,17.05,16.21,16.67,57851,0
+CCRN.US,D,20070914,000000,16.51,16.89,16.24,16.86,148276,0
+CCRN.US,D,20070917,000000,16.8,16.91,16.58,16.66,364305,0
+CCRN.US,D,20070918,000000,16.75,17.95,16.75,17.95,233486,0
+CCRN.US,D,20070919,000000,18.04,18.99,17.94,18.51,211438,0
+CCRN.US,D,20070920,000000,18.53,18.67,18.2,18.29,223590,0
+CCRN.US,D,20070921,000000,18.46,18.75,17.91,17.95,844454,0
+CCRN.US,D,20070924,000000,17.98,18.34,17.66,17.72,186720,0
+CCRN.US,D,20070925,000000,17.57,17.78,17.53,17.58,153951,0
+CCRN.US,D,20070926,000000,17.73,18,17.46,17.97,125870,0
+CCRN.US,D,20070927,000000,18.04,18.17,17.3,18.15,96120,0
+CCRN.US,D,20070928,000000,18.1,18.4,17.41,17.47,133426,0
+CCRN.US,D,20071001,000000,17.43,18.31,17.33,18.25,212081,0
+CCRN.US,D,20071002,000000,18.22,18.7,18.18,18.37,145140,0
+CCRN.US,D,20071003,000000,18.3,18.61,17.95,18.3,77600,0
+CCRN.US,D,20071004,000000,18.41,18.69,17.97,18.56,146211,0
+CCRN.US,D,20071005,000000,18.71,19.01,18.42,18.91,177573,0
+CCRN.US,D,20071008,000000,18.83,18.83,18.27,18.46,182529,0
+CCRN.US,D,20071009,000000,18.48,18.8,18.32,18.51,171332,0
+CCRN.US,D,20071010,000000,18.51,18.59,17.36,17.36,254641,0
+CCRN.US,D,20071011,000000,17.41,17.86,17.22,17.22,232439,0
+CCRN.US,D,20071012,000000,17.28,17.5,16.66,16.83,204344,0
+CCRN.US,D,20071015,000000,16.8,16.8,15.92,16.08,245031,0
+CCRN.US,D,20071016,000000,16.07,16.55,16.02,16.21,123720,0
+CCRN.US,D,20071017,000000,16.38,16.49,15.69,15.78,232386,0
+CCRN.US,D,20071018,000000,15.75,16.15,15.65,16.13,141095,0
+CCRN.US,D,20071019,000000,16.13,16.13,15.16,15.16,223560,0
+CCRN.US,D,20071022,000000,15.13,15.54,14.77,15.35,335055,0
+CCRN.US,D,20071023,000000,15.44,15.48,14.86,15.46,455081,0
+CCRN.US,D,20071024,000000,15.37,15.64,15.11,15.53,329361,0
+CCRN.US,D,20071025,000000,15.59,16.5,15.35,15.5,135031,0
+CCRN.US,D,20071026,000000,15.7,16.14,15.47,16.02,90945,0
+CCRN.US,D,20071029,000000,16.07,16.24,15.42,15.46,96643,0
+CCRN.US,D,20071030,000000,15.42,15.51,14.96,15.04,135023,0
+CCRN.US,D,20071031,000000,15.12,16.16,15.07,15.71,264943,0
+CCRN.US,D,20071101,000000,15.66,15.68,15.04,15.08,334302,0
+CCRN.US,D,20071102,000000,15.29,15.29,14.48,14.67,256640,0
+CCRN.US,D,20071105,000000,14.55,14.62,14.07,14.2,462587,0
+CCRN.US,D,20071106,000000,14.25,15.81,14.25,15.14,806176,0
+CCRN.US,D,20071107,000000,14.79,14.89,13.96,14.17,589522,0
+CCRN.US,D,20071108,000000,14.27,14.27,13.58,13.9,432480,0
+CCRN.US,D,20071109,000000,13.66,14.06,13.55,13.73,301726,0
+CCRN.US,D,20071112,000000,13.78,14.16,13.77,13.89,359828,0
+CCRN.US,D,20071113,000000,14.02,14.02,13.66,13.8,632507,0
+CCRN.US,D,20071114,000000,13.84,13.84,13.29,13.3,466561,0
+CCRN.US,D,20071115,000000,13.3,13.49,13.2,13.39,368228,0
+CCRN.US,D,20071116,000000,13.43,13.57,13.12,13.25,616072,0
+CCRN.US,D,20071119,000000,13.15,13.35,12.97,13.02,319447,0
+CCRN.US,D,20071120,000000,13.06,13.67,13.06,13.51,411921,0
+CCRN.US,D,20071121,000000,13.36,13.56,13.24,13.26,168677,0
+CCRN.US,D,20071123,000000,13.37,13.54,13.25,13.27,345943,0
+CCRN.US,D,20071126,000000,13.25,13.38,13.06,13.11,458350,0
+CCRN.US,D,20071127,000000,13.18,13.78,13.16,13.63,248464,0
+CCRN.US,D,20071128,000000,13.81,14.48,13.72,14.32,190961,0
+CCRN.US,D,20071129,000000,14.26,14.4,14.03,14.12,131102,0
+CCRN.US,D,20071130,000000,14.31,14.77,14.25,14.56,238834,0
+CCRN.US,D,20071203,000000,14.53,14.53,13.88,13.88,201299,0
+CCRN.US,D,20071204,000000,13.78,14.15,13.65,14,137137,0
+CCRN.US,D,20071205,000000,14.35,14.39,13.95,14.13,144373,0
+CCRN.US,D,20071206,000000,14.07,14.61,14.07,14.57,140288,0
+CCRN.US,D,20071207,000000,14.64,14.64,14.42,14.52,143139,0
+CCRN.US,D,20071210,000000,14.52,14.82,14.38,14.62,107001,0
+CCRN.US,D,20071211,000000,14.66,14.79,13.46,13.46,255562,0
+CCRN.US,D,20071212,000000,13.87,14.04,13.48,13.82,251930,0
+CCRN.US,D,20071213,000000,13.71,14.06,13.65,13.91,196270,0
+CCRN.US,D,20071214,000000,13.74,14.09,13.53,13.64,159985,0
+CCRN.US,D,20071217,000000,13.65,13.93,13.5,13.5,139079,0
+CCRN.US,D,20071218,000000,13.77,14.34,13.62,14.25,239003,0
+CCRN.US,D,20071219,000000,14.2,14.32,13.95,14.11,136923,0
+CCRN.US,D,20071220,000000,14.29,14.29,13.84,14.26,98412,0
+CCRN.US,D,20071221,000000,14.55,15,14.42,14.78,584916,0
+CCRN.US,D,20071224,000000,14.86,15,14.6,14.83,50527,0
+CCRN.US,D,20071226,000000,14.64,14.84,14.33,14.69,154315,0
+CCRN.US,D,20071227,000000,14.68,14.68,14.12,14.23,122259,0
+CCRN.US,D,20071228,000000,14.07,14.47,14.05,14.34,92219,0
+CCRN.US,D,20071231,000000,14.25,14.48,14.11,14.24,161052,0
+CCRN.US,D,20080102,000000,14.2,14.42,13.46,13.7,279865,0
+CCRN.US,D,20080103,000000,13.7,13.94,12.89,12.89,379129,0
+CCRN.US,D,20080104,000000,12.81,12.89,12.28,12.53,330758,0
+CCRN.US,D,20080107,000000,12.61,13.15,12.56,13.08,214078,0
+CCRN.US,D,20080108,000000,13.12,13.32,12.47,12.56,228976,0
+CCRN.US,D,20080109,000000,12.5,13.27,12.44,13.15,322454,0
+CCRN.US,D,20080110,000000,12.96,13.3,12.87,13.13,255892,0
+CCRN.US,D,20080111,000000,13.03,13.71,12.38,12.39,293258,0
+CCRN.US,D,20080114,000000,12.55,12.95,12.1,12.36,232494,0
+CCRN.US,D,20080115,000000,12.16,12.32,11.83,12.1,243684,0
+CCRN.US,D,20080116,000000,12.04,12.1,11.41,11.53,769862,0
+CCRN.US,D,20080117,000000,11.61,11.86,11.33,11.65,395011,0
+CCRN.US,D,20080118,000000,11.65,11.86,11.37,11.72,322721,0
+CCRN.US,D,20080122,000000,11.25,11.71,11.12,11.45,460648,0
+CCRN.US,D,20080123,000000,11.15,12.35,10.97,12.26,313792,0
+CCRN.US,D,20080124,000000,12.39,12.39,11.66,11.85,255757,0
+CCRN.US,D,20080125,000000,12.03,12.74,11.66,11.71,160606,0
+CCRN.US,D,20080128,000000,11.71,12.22,11.26,12.15,151896,0
+CCRN.US,D,20080129,000000,12.25,12.29,11.85,12.21,151167,0
+CCRN.US,D,20080130,000000,12.1,12.56,12.06,12.26,230693,0
+CCRN.US,D,20080131,000000,12.03,12.9,12.01,12.63,232802,0
+CCRN.US,D,20080201,000000,12.71,12.92,12.35,12.71,109823,0
+CCRN.US,D,20080204,000000,12.66,12.69,12.1,12.14,191576,0
+CCRN.US,D,20080205,000000,12.05,12.39,11.92,12,101864,0
+CCRN.US,D,20080206,000000,12.12,12.45,11.81,11.98,165752,0
+CCRN.US,D,20080207,000000,11.94,12.59,11.77,12.2,111523,0
+CCRN.US,D,20080208,000000,11.86,12.58,11.69,11.81,98050,0
+CCRN.US,D,20080211,000000,11.85,12.06,11.54,11.93,148967,0
+CCRN.US,D,20080212,000000,12.02,12.23,11.75,11.79,352038,0
+CCRN.US,D,20080213,000000,11.95,11.96,11.72,11.78,307029,0
+CCRN.US,D,20080214,000000,11.77,11.99,11.62,11.63,341486,0
+CCRN.US,D,20080215,000000,11.53,11.8,11.32,11.33,230409,0
+CCRN.US,D,20080219,000000,11.5,11.86,11.35,11.39,213500,0
+CCRN.US,D,20080220,000000,11.31,11.51,11.26,11.3,153200,0
+CCRN.US,D,20080221,000000,11.4,11.73,11.16,11.25,189921,0
+CCRN.US,D,20080222,000000,11.29,11.39,10.96,10.99,235601,0
+CCRN.US,D,20080225,000000,11.01,11.4,11,11.1,578740,0
+CCRN.US,D,20080226,000000,11.04,11.3,10.94,10.94,325359,0
+CCRN.US,D,20080227,000000,10.85,11.6,10.85,11.52,517540,0
+CCRN.US,D,20080228,000000,11.4,11.61,11.07,11.07,373491,0
+CCRN.US,D,20080229,000000,10.96,11.1,10.85,10.86,273358,0
+CCRN.US,D,20080303,000000,10.9,11.19,10.83,11,249314,0
+CCRN.US,D,20080304,000000,10.39,11,10.11,10.99,634697,0
+CCRN.US,D,20080305,000000,10.76,11.41,10.75,11.2,486585,0
+CCRN.US,D,20080306,000000,11.06,11.27,10.98,11.16,336465,0
+CCRN.US,D,20080307,000000,11.01,11.35,10.84,10.86,252302,0
+CCRN.US,D,20080310,000000,10.95,11.8,10.95,11.04,228300,0
+CCRN.US,D,20080311,000000,11.35,11.83,11.31,11.62,298730,0
+CCRN.US,D,20080312,000000,11.64,11.78,11.42,11.42,316775,0
+CCRN.US,D,20080313,000000,11.26,11.96,11.26,11.9,339621,0
+CCRN.US,D,20080314,000000,12,12,11.24,11.35,328031,0
+CCRN.US,D,20080317,000000,11.05,11.54,10.92,11.1,197133,0
+CCRN.US,D,20080318,000000,11.39,11.99,11.05,11.95,218758,0
+CCRN.US,D,20080319,000000,12.02,12.5,12,12.07,246259,0
+CCRN.US,D,20080320,000000,12.2,12.36,11.87,12.03,593570,0
+CCRN.US,D,20080324,000000,12.08,12.75,11.87,12.58,156561,0
+CCRN.US,D,20080325,000000,12.6,12.73,12.28,12.6,143618,0
+CCRN.US,D,20080326,000000,12.51,12.63,12.37,12.52,109689,0
+CCRN.US,D,20080327,000000,12.54,13.02,12.42,12.65,210516,0
+CCRN.US,D,20080328,000000,12.64,12.94,12.36,12.68,157845,0
+CCRN.US,D,20080331,000000,12.65,12.86,12.33,12.37,213575,0
+CCRN.US,D,20080401,000000,12.49,13.14,12.26,12.95,149586,0
+CCRN.US,D,20080402,000000,12.89,13.32,12.89,13.27,223054,0
+CCRN.US,D,20080403,000000,13.21,13.3,12.8,12.93,146621,0
+CCRN.US,D,20080404,000000,12.91,13.12,12.67,12.78,103509,0
+CCRN.US,D,20080407,000000,12.94,12.95,12.61,12.65,69406,0
+CCRN.US,D,20080408,000000,12.63,12.73,12.52,12.66,98211,0
+CCRN.US,D,20080409,000000,12.67,13.15,12.5,12.72,265811,0
+CCRN.US,D,20080410,000000,12.69,12.98,12.57,12.71,122754,0
+CCRN.US,D,20080411,000000,12.54,12.68,11.96,12.09,197789,0
+CCRN.US,D,20080414,000000,12.06,12.1,11.89,11.95,158440,0
+CCRN.US,D,20080415,000000,12.01,12.19,11.93,12.12,75683,0
+CCRN.US,D,20080416,000000,12.21,12.65,12.12,12.53,112300,0
+CCRN.US,D,20080417,000000,12.5,12.68,12.24,12.26,92721,0
+CCRN.US,D,20080418,000000,12.51,12.75,12.09,12.49,162428,0
+CCRN.US,D,20080421,000000,12.42,12.54,12.3,12.34,73928,0
+CCRN.US,D,20080422,000000,12.26,12.37,11.91,12.01,128134,0
+CCRN.US,D,20080423,000000,12.07,12.08,11.9,12.04,102399,0
+CCRN.US,D,20080424,000000,12.03,12.41,11.95,12.35,101447,0
+CCRN.US,D,20080425,000000,12.43,12.73,12.18,12.63,86936,0
+CCRN.US,D,20080428,000000,12.59,12.83,12.57,12.73,57720,0
+CCRN.US,D,20080429,000000,12.64,12.64,11.71,12.02,329268,0
+CCRN.US,D,20080430,000000,12.07,12.2,11.79,11.96,145525,0
+CCRN.US,D,20080501,000000,12,12.17,11.94,12.11,179377,0
+CCRN.US,D,20080502,000000,12.09,12.48,11.55,12.08,227448,0
+CCRN.US,D,20080505,000000,12,12,11.49,11.6,117256,0
+CCRN.US,D,20080506,000000,12.81,13.59,12.81,13.02,419996,0
+CCRN.US,D,20080507,000000,13.05,13.15,12.4,12.48,190735,0
+CCRN.US,D,20080508,000000,13.84,14,12.79,13.14,549711,0
+CCRN.US,D,20080509,000000,13,13.67,12.89,13.52,193245,0
+CCRN.US,D,20080512,000000,13.56,15.28,13.56,15.26,344025,0
+CCRN.US,D,20080513,000000,15.26,15.28,14.64,14.83,233047,0
+CCRN.US,D,20080514,000000,14.84,15.19,14.68,14.69,216537,0
+CCRN.US,D,20080515,000000,14.68,15.2,14.54,14.97,141224,0
+CCRN.US,D,20080516,000000,15.08,15.09,14.37,14.61,145547,0
+CCRN.US,D,20080519,000000,14.58,15.09,14.4,14.7,259788,0
+CCRN.US,D,20080520,000000,14.6,14.94,14.39,14.58,149281,0
+CCRN.US,D,20080521,000000,14.63,14.97,14.28,14.45,131660,0
+CCRN.US,D,20080522,000000,14.46,15.01,14.24,14.97,165505,0
+CCRN.US,D,20080523,000000,14.87,14.98,14.67,14.73,144967,0
+CCRN.US,D,20080527,000000,14.77,15.19,14.56,15.16,92461,0
+CCRN.US,D,20080528,000000,15.25,15.45,14.95,15.04,78270,0
+CCRN.US,D,20080529,000000,15.04,15.75,15.01,15.5,194176,0
+CCRN.US,D,20080530,000000,15.51,15.59,15.26,15.47,173999,0
+CCRN.US,D,20080602,000000,15.45,15.55,14.93,15.18,116794,0
+CCRN.US,D,20080603,000000,15.3,15.6,15.01,15.25,238303,0
+CCRN.US,D,20080604,000000,15.16,15.59,15.1,15.41,176552,0
+CCRN.US,D,20080605,000000,15.41,15.97,15.3,15.87,201871,0
+CCRN.US,D,20080606,000000,15.8,15.99,15.15,15.15,141776,0
+CCRN.US,D,20080609,000000,15.29,15.6,14.8,14.98,175451,0
+CCRN.US,D,20080610,000000,14.83,15.23,14.82,14.92,254945,0
+CCRN.US,D,20080611,000000,14.84,15.3,14.59,14.6,143628,0
+CCRN.US,D,20080612,000000,14.71,15.21,14.64,14.85,150682,0
+CCRN.US,D,20080613,000000,15.04,15.34,14.79,15.1,130728,0
+CCRN.US,D,20080616,000000,15.08,15.42,14.87,15.37,117656,0
+CCRN.US,D,20080617,000000,15.4,15.43,15.05,15.29,317022,0
+CCRN.US,D,20080618,000000,15.24,15.61,14.9,15.06,116677,0
+CCRN.US,D,20080619,000000,15.06,15.1,14.45,14.65,304290,0
+CCRN.US,D,20080620,000000,14.55,14.61,14.07,14.46,305851,0
+CCRN.US,D,20080623,000000,14.51,14.51,13.77,13.91,234436,0
+CCRN.US,D,20080624,000000,13.84,14.39,13.74,14.17,190137,0
+CCRN.US,D,20080625,000000,14.23,15.01,14.13,14.9,239192,0
+CCRN.US,D,20080626,000000,14.69,15.15,14.19,15,420380,0
+CCRN.US,D,20080627,000000,15,15.06,14.6,14.94,533855,0
+CCRN.US,D,20080630,000000,14.92,15.04,14.4,14.41,230222,0
+CCRN.US,D,20080701,000000,14.34,14.77,14.15,14.68,170037,0
+CCRN.US,D,20080702,000000,14.64,14.87,14.2,14.25,185415,0
+CCRN.US,D,20080703,000000,14.31,14.57,14.04,14.25,69563,0
+CCRN.US,D,20080707,000000,14.42,14.55,14.12,14.34,185165,0
+CCRN.US,D,20080708,000000,14.39,15.25,14.3,15.06,156536,0
+CCRN.US,D,20080709,000000,15.06,15.16,14.6,14.64,101925,0
+CCRN.US,D,20080710,000000,14.65,15.25,14.65,15.06,117655,0
+CCRN.US,D,20080711,000000,14.9,15.5,14.68,15.2,169051,0
+CCRN.US,D,20080714,000000,15.35,15.61,14.83,14.87,185744,0
+CCRN.US,D,20080715,000000,14.73,14.92,14.41,14.42,317173,0
+CCRN.US,D,20080716,000000,14.48,15.13,14.42,15.03,277380,0
+CCRN.US,D,20080717,000000,15.12,15.28,14.61,14.92,411709,0
+CCRN.US,D,20080718,000000,14.91,14.93,14.44,14.62,269856,0
+CCRN.US,D,20080721,000000,14.73,14.92,14.64,14.74,163160,0
+CCRN.US,D,20080722,000000,14.71,15.16,14.49,15.01,209868,0
+CCRN.US,D,20080723,000000,15.05,15.53,14.86,15.34,265881,0
+CCRN.US,D,20080724,000000,15.41,15.72,15.02,15.55,124516,0
+CCRN.US,D,20080725,000000,15.72,16.04,15.43,15.72,155535,0
+CCRN.US,D,20080728,000000,15.63,15.89,15.24,15.89,233771,0
+CCRN.US,D,20080729,000000,16,16.35,15.54,16,174200,0
+CCRN.US,D,20080730,000000,16.13,16.25,15.81,16,156142,0
+CCRN.US,D,20080731,000000,15.81,16.25,15.81,15.95,174919,0
+CCRN.US,D,20080801,000000,16.01,16.25,15.73,15.95,158709,0
+CCRN.US,D,20080804,000000,15.97,16.34,15.37,15.92,191297,0
+CCRN.US,D,20080805,000000,16.21,16.4,15.99,16.13,261647,0
+CCRN.US,D,20080806,000000,14.15,14.86,12.49,14.25,763736,0
+CCRN.US,D,20080807,000000,14.11,14.11,13.56,13.93,483222,0
+CCRN.US,D,20080808,000000,13.93,15.04,13.8,15,178052,0
+CCRN.US,D,20080811,000000,14.97,15.74,14.77,15.5,160793,0
+CCRN.US,D,20080812,000000,15.46,15.77,15.07,15.54,163132,0
+CCRN.US,D,20080813,000000,15.59,16.48,15.33,16.24,157255,0
+CCRN.US,D,20080814,000000,16.08,16.89,15.96,16.83,172649,0
+CCRN.US,D,20080815,000000,16.98,17.15,16.56,17.15,192801,0
+CCRN.US,D,20080818,000000,17.15,17.15,16.17,16.34,111124,0
+CCRN.US,D,20080819,000000,15.63,15.63,14.56,15,338923,0
+CCRN.US,D,20080820,000000,15.09,15.39,14.7,15.08,141982,0
+CCRN.US,D,20080821,000000,14.95,15.13,14.65,14.76,87533,0
+CCRN.US,D,20080822,000000,14.89,15.21,14.73,15.1,105817,0
+CCRN.US,D,20080825,000000,15.05,15.05,14.67,14.74,116990,0
+CCRN.US,D,20080826,000000,14.76,15.26,14.76,15.21,193050,0
+CCRN.US,D,20080827,000000,15.24,15.67,15.03,15.66,103118,0
+CCRN.US,D,20080828,000000,15.68,16.08,15.61,15.99,100731,0
+CCRN.US,D,20080829,000000,15.98,16.07,15.63,15.67,124603,0
+CCRN.US,D,20080902,000000,15.95,16.27,15.57,15.88,168566,0
+CCRN.US,D,20080903,000000,15.87,16.22,15.62,16.06,102375,0
+CCRN.US,D,20080904,000000,15.95,16.03,15.4,15.55,135952,0
+CCRN.US,D,20080905,000000,15.55,15.66,15.1,15.36,160996,0
+CCRN.US,D,20080908,000000,15.74,15.96,15.2,15.82,193270,0
+CCRN.US,D,20080909,000000,15.88,16.25,15.37,15.94,151514,0
+CCRN.US,D,20080910,000000,16.24,17.34,16.14,16.98,395383,0
+CCRN.US,D,20080911,000000,16.88,17.06,16.73,16.86,176819,0
+CCRN.US,D,20080912,000000,16.75,16.97,16.58,16.73,142764,0
+CCRN.US,D,20080915,000000,16.62,16.97,15.81,16.27,108995,0
+CCRN.US,D,20080916,000000,16.5,17.1,16.08,16.94,168725,0
+CCRN.US,D,20080917,000000,16.68,17.16,16.14,16.18,219290,0
+CCRN.US,D,20080918,000000,16.62,17.08,15.32,16.07,405992,0
+CCRN.US,D,20080919,000000,16.64,17.24,15.72,16,802346,0
+CCRN.US,D,20080922,000000,16.19,16.9,15.87,16.36,173167,0
+CCRN.US,D,20080923,000000,16.36,16.6,16.06,16.17,187588,0
+CCRN.US,D,20080924,000000,16.22,16.66,15.94,16.01,145007,0
+CCRN.US,D,20080925,000000,16.1,16.41,15.86,15.87,134836,0
+CCRN.US,D,20080926,000000,15.81,16.41,15.79,16.39,131163,0
+CCRN.US,D,20080929,000000,15.99,17.09,15.58,16.21,161431,0
+CCRN.US,D,20080930,000000,16.35,16.61,15.67,16.29,219875,0
+CCRN.US,D,20081001,000000,16.17,16.71,15.94,16.23,126109,0
+CCRN.US,D,20081002,000000,16.07,16.45,15.16,15.21,185828,0
+CCRN.US,D,20081003,000000,15.39,15.95,14.56,14.59,137811,0
+CCRN.US,D,20081006,000000,14.5,14.96,13.48,14.01,190267,0
+CCRN.US,D,20081007,000000,13.39,14.42,12.88,12.91,226084,0
+CCRN.US,D,20081008,000000,13.22,13.63,12.46,12.69,287676,0
+CCRN.US,D,20081009,000000,12.87,13.3,11.56,11.66,1441062,0
+CCRN.US,D,20081010,000000,11.3,12.57,10.06,12.14,523440,0
+CCRN.US,D,20081013,000000,12.66,13.69,11.6,13.58,199860,0
+CCRN.US,D,20081014,000000,13.65,13.88,12.62,12.74,266029,0
+CCRN.US,D,20081015,000000,12.57,12.63,11.57,11.64,223297,0
+CCRN.US,D,20081016,000000,11.18,12.28,10.82,12,572123,0
+CCRN.US,D,20081017,000000,11.59,12.9,11.31,11.66,324980,0
+CCRN.US,D,20081020,000000,11.9,12.01,11.15,11.67,264744,0
+CCRN.US,D,20081021,000000,11.48,11.97,11.23,11.4,292199,0
+CCRN.US,D,20081022,000000,11.19,11.81,10.65,10.82,243135,0
+CCRN.US,D,20081023,000000,10.83,11.34,10.15,10.67,225180,0
+CCRN.US,D,20081024,000000,10.25,10.76,10.12,10.4,208072,0
+CCRN.US,D,20081027,000000,10.23,10.64,9.97,10,217803,0
+CCRN.US,D,20081028,000000,10.21,10.66,9.82,10.64,263064,0
+CCRN.US,D,20081029,000000,10.69,10.91,10.01,10.5,239895,0
+CCRN.US,D,20081030,000000,10.75,11.23,10.52,11.18,170883,0
+CCRN.US,D,20081031,000000,10.97,11.33,10.32,11.32,314159,0
+CCRN.US,D,20081103,000000,10.59,11.65,10.21,10.38,354958,0
+CCRN.US,D,20081104,000000,10.64,10.82,10.35,10.35,241289,0
+CCRN.US,D,20081105,000000,10.2,10.78,10,10.1,338045,0
+CCRN.US,D,20081106,000000,10.04,10.24,9.8,9.89,205016,0
+CCRN.US,D,20081107,000000,9.99,10.01,9.61,9.8,204417,0
+CCRN.US,D,20081110,000000,10.04,10.04,9.67,9.75,178525,0
+CCRN.US,D,20081111,000000,9.71,9.73,9.1,9.14,281447,0
+CCRN.US,D,20081112,000000,9.07,9.26,8.47,8.49,316325,0
+CCRN.US,D,20081113,000000,8.52,8.87,8.1,8.86,612366,0
+CCRN.US,D,20081114,000000,8.73,8.88,8.43,8.51,398727,0
+CCRN.US,D,20081117,000000,8.46,8.79,8.41,8.65,283873,0
+CCRN.US,D,20081118,000000,8.69,8.95,8.59,8.81,445469,0
+CCRN.US,D,20081119,000000,8.79,8.96,8.49,8.49,524782,0
+CCRN.US,D,20081120,000000,8.45,8.65,7.62,7.68,321840,0
+CCRN.US,D,20081121,000000,7.68,7.8,7.11,7.73,653914,0
+CCRN.US,D,20081124,000000,7.81,8.23,7.19,8.22,245434,0
+CCRN.US,D,20081125,000000,8.33,8.52,7.93,8.2,328037,0
+CCRN.US,D,20081126,000000,8.03,8.78,7.81,8.74,223189,0
+CCRN.US,D,20081128,000000,8.66,9.1,8.36,8.71,104082,0
+CCRN.US,D,20081201,000000,8.51,9.05,7.78,7.87,237967,0
+CCRN.US,D,20081202,000000,8.04,8.17,7.69,8.17,175992,0
+CCRN.US,D,20081203,000000,7.97,8.83,7.94,8.61,309322,0
+CCRN.US,D,20081204,000000,8.27,8.48,7.96,8.24,328173,0
+CCRN.US,D,20081205,000000,8.1,8.8,8.01,8.74,201689,0
+CCRN.US,D,20081208,000000,8.85,9.06,8.57,8.75,186967,0
+CCRN.US,D,20081209,000000,8.51,8.94,8.05,8.11,273445,0
+CCRN.US,D,20081210,000000,8.17,8.45,7.9,8.1,247267,0
+CCRN.US,D,20081211,000000,7.98,8.6,7.62,7.76,210589,0
+CCRN.US,D,20081212,000000,7.62,8.28,7.62,8.06,286302,0
+CCRN.US,D,20081215,000000,8.14,8.5,7.39,7.65,271193,0
+CCRN.US,D,20081216,000000,7.83,8.59,7.77,8.52,180940,0
+CCRN.US,D,20081217,000000,8.43,8.68,7.99,8.47,158182,0
+CCRN.US,D,20081218,000000,8.48,8.69,8.32,8.51,107614,0
+CCRN.US,D,20081219,000000,8.69,9.15,8.5,8.82,327002,0
+CCRN.US,D,20081222,000000,8.87,8.94,8.17,8.57,172522,0
+CCRN.US,D,20081223,000000,8.61,8.95,8.32,8.37,155359,0
+CCRN.US,D,20081224,000000,8.42,8.69,8.31,8.51,86973,0
+CCRN.US,D,20081226,000000,8.55,8.69,8.26,8.61,49069,0
+CCRN.US,D,20081229,000000,8.61,8.8,8.16,8.3,77050,0
+CCRN.US,D,20081230,000000,8.38,8.61,7.98,8.61,147367,0
+CCRN.US,D,20081231,000000,8.66,8.92,8.56,8.79,159121,0
+CCRN.US,D,20090102,000000,8.84,9.05,8.82,8.92,85621,0
+CCRN.US,D,20090105,000000,8.94,8.99,8.73,8.86,98042,0
+CCRN.US,D,20090106,000000,8.94,9.11,8.67,8.99,155852,0
+CCRN.US,D,20090107,000000,8.88,9,8.64,8.87,78697,0
+CCRN.US,D,20090108,000000,8.56,9.14,8.56,9.04,87526,0
+CCRN.US,D,20090109,000000,9.07,9.39,8.45,8.47,126693,0
+CCRN.US,D,20090112,000000,8.48,8.57,8.26,8.29,90242,0
+CCRN.US,D,20090113,000000,8.31,8.4,8.19,8.33,131075,0
+CCRN.US,D,20090114,000000,8.2,8.5,7.78,7.91,158083,0
+CCRN.US,D,20090115,000000,7.9,8.61,7.78,8.58,203467,0
+CCRN.US,D,20090116,000000,8.64,8.65,8.06,8.37,99267,0
+CCRN.US,D,20090120,000000,7.98,8.24,7.9,7.97,153029,0
+CCRN.US,D,20090121,000000,8.1,8.24,7.84,8.19,147758,0
+CCRN.US,D,20090122,000000,8.05,8.21,7.87,8.1,110933,0
+CCRN.US,D,20090123,000000,8,8.01,7.7,7.73,185406,0
+CCRN.US,D,20090126,000000,7.15,7.73,6.9,7.59,187493,0
+CCRN.US,D,20090127,000000,7.64,7.96,7.48,7.87,123952,0
+CCRN.US,D,20090128,000000,8,8.17,7.74,8.09,158276,0
+CCRN.US,D,20090129,000000,8.02,8.02,7.58,7.64,186077,0
+CCRN.US,D,20090130,000000,7.75,7.85,7.27,7.49,140443,0
+CCRN.US,D,20090202,000000,7.5,7.72,7.18,7.63,133395,0
+CCRN.US,D,20090203,000000,7.69,7.93,7.56,7.82,117327,0
+CCRN.US,D,20090204,000000,7.8,7.97,7.61,7.71,109168,0
+CCRN.US,D,20090205,000000,7.71,7.93,7.55,7.83,118466,0
+CCRN.US,D,20090206,000000,7.85,8.08,7.72,8.07,166269,0
+CCRN.US,D,20090209,000000,8.01,8.15,7.77,7.97,65171,0
+CCRN.US,D,20090210,000000,7.9,8.11,7.4,7.41,91174,0
+CCRN.US,D,20090211,000000,7.38,7.54,7.28,7.31,78886,0
+CCRN.US,D,20090212,000000,7.22,7.56,7.21,7.52,61947,0
+CCRN.US,D,20090213,000000,7.51,8.1,7.4,7.85,123586,0
+CCRN.US,D,20090217,000000,7.51,7.89,7.51,7.68,107585,0
+CCRN.US,D,20090218,000000,7.74,7.95,7.61,7.63,79585,0
+CCRN.US,D,20090219,000000,7.74,8,7.66,7.93,115956,0
+CCRN.US,D,20090220,000000,7.79,7.97,7.61,7.73,149037,0
+CCRN.US,D,20090223,000000,7.79,7.94,7.49,7.51,167959,0
+CCRN.US,D,20090224,000000,7.59,7.79,7.29,7.74,183088,0
+CCRN.US,D,20090225,000000,7.72,7.76,7.34,7.36,167646,0
+CCRN.US,D,20090226,000000,7.41,7.52,7.2,7.25,179263,0
+CCRN.US,D,20090227,000000,7.16,7.68,7.16,7.4,210807,0
+CCRN.US,D,20090302,000000,7.31,7.46,6.78,6.81,280895,0
+CCRN.US,D,20090303,000000,6.9,7.12,6.52,6.73,181930,0
+CCRN.US,D,20090304,000000,6.88,7.02,6.71,6.89,273007,0
+CCRN.US,D,20090305,000000,6.09,6.34,5.34,5.37,511318,0
+CCRN.US,D,20090306,000000,5.38,5.51,4.84,5.47,275792,0
+CCRN.US,D,20090309,000000,5.39,5.55,5.24,5.25,172604,0
+CCRN.US,D,20090310,000000,5.18,5.61,5.18,5.51,274196,0
+CCRN.US,D,20090311,000000,5.57,5.98,5.57,5.58,115145,0
+CCRN.US,D,20090312,000000,5.54,6.02,5.3,5.99,196811,0
+CCRN.US,D,20090313,000000,6.04,6.31,5.77,6.16,102034,0
+CCRN.US,D,20090316,000000,6.2,6.46,5.9,5.94,159834,0
+CCRN.US,D,20090317,000000,5.92,6.53,5.86,6.5,160218,0
+CCRN.US,D,20090318,000000,6.2,6.72,6.2,6.51,171840,0
+CCRN.US,D,20090319,000000,6.62,6.62,6.16,6.17,120671,0
+CCRN.US,D,20090320,000000,6.25,6.44,6.03,6.03,226176,0
+CCRN.US,D,20090323,000000,6.16,7.04,5.91,7.02,178162,0
+CCRN.US,D,20090324,000000,6.95,7.14,6.17,6.21,178022,0
+CCRN.US,D,20090325,000000,6.28,6.6,6.02,6.5,124641,0
+CCRN.US,D,20090326,000000,6.61,7.08,6.61,7.07,132675,0
+CCRN.US,D,20090327,000000,7.05,7.18,6.84,6.88,167983,0
+CCRN.US,D,20090330,000000,6.72,6.74,6.32,6.52,134225,0
+CCRN.US,D,20090331,000000,6.62,7.01,6.44,6.55,142065,0
+CCRN.US,D,20090401,000000,6.5,6.78,6.26,6.71,133442,0
+CCRN.US,D,20090402,000000,6.84,7.86,6.72,7.42,229210,0
+CCRN.US,D,20090403,000000,7.42,7.53,7.28,7.53,241808,0
+CCRN.US,D,20090406,000000,7.46,7.53,6.88,7.01,158336,0
+CCRN.US,D,20090407,000000,6.91,7.06,6.88,6.91,169000,0
+CCRN.US,D,20090408,000000,7.03,7.1,6.75,6.97,128851,0
+CCRN.US,D,20090409,000000,7.12,7.58,6.99,7.44,180763,0
+CCRN.US,D,20090413,000000,7.33,7.5,7.14,7.21,97609,0
+CCRN.US,D,20090414,000000,7.08,7.25,6.87,7.06,125329,0
+CCRN.US,D,20090415,000000,7.05,7.27,6.95,7.2,116362,0
+CCRN.US,D,20090416,000000,7.3,7.53,6.99,7.15,221584,0
+CCRN.US,D,20090417,000000,7.19,7.19,6.92,7.1,157788,0
+CCRN.US,D,20090420,000000,6.97,7.14,6.52,6.59,121552,0
+CCRN.US,D,20090421,000000,6.58,7.17,6.58,7.14,80545,0
+CCRN.US,D,20090422,000000,7.05,7.72,6.88,7.42,339500,0
+CCRN.US,D,20090423,000000,7.45,7.6,7.19,7.49,307624,0
+CCRN.US,D,20090424,000000,7.55,7.98,7.18,7.89,208843,0
+CCRN.US,D,20090427,000000,7.72,7.98,7.56,7.9,201110,0
+CCRN.US,D,20090428,000000,7.8,8.28,7.8,8.22,126466,0
+CCRN.US,D,20090429,000000,8.25,9,8.25,8.85,145418,0
+CCRN.US,D,20090430,000000,8.91,9.1,8.37,8.81,247534,0
+CCRN.US,D,20090501,000000,8.81,9.05,8.69,8.98,162701,0
+CCRN.US,D,20090504,000000,9.02,9.39,8.93,9.1,233741,0
+CCRN.US,D,20090505,000000,9.07,9.31,8.73,8.95,169211,0
+CCRN.US,D,20090506,000000,9.05,9.05,8.31,8.63,93323,0
+CCRN.US,D,20090507,000000,7.89,8.75,7.66,8.48,236695,0
+CCRN.US,D,20090508,000000,8.56,8.74,8.36,8.71,145291,0
+CCRN.US,D,20090511,000000,8.55,8.55,8.35,8.41,119743,0
+CCRN.US,D,20090512,000000,8.49,8.57,8.07,8.22,120101,0
+CCRN.US,D,20090513,000000,8.12,8.24,7.76,7.8,172100,0
+CCRN.US,D,20090514,000000,7.86,7.92,7.67,7.91,120191,0
+CCRN.US,D,20090515,000000,7.91,7.97,7.7,7.76,107667,0
+CCRN.US,D,20090518,000000,7.85,7.96,7.7,7.88,86566,0
+CCRN.US,D,20090519,000000,7.93,7.93,7.7,7.7,81758,0
+CCRN.US,D,20090520,000000,7.79,7.87,7.59,7.61,129850,0
+CCRN.US,D,20090521,000000,7.49,7.67,7.4,7.47,224943,0
+CCRN.US,D,20090522,000000,7.5,7.62,7.23,7.27,89006,0
+CCRN.US,D,20090526,000000,7.22,8.26,7.05,8.05,122306,0
+CCRN.US,D,20090527,000000,7.97,8.29,7.95,7.98,103355,0
+CCRN.US,D,20090528,000000,8,8.19,7.57,7.81,87750,0
+CCRN.US,D,20090529,000000,7.86,7.93,7.38,7.73,179670,0
+CCRN.US,D,20090601,000000,7.93,8.72,7.88,8.56,122414,0
+CCRN.US,D,20090602,000000,8.54,8.95,8.17,8.73,112876,0
+CCRN.US,D,20090603,000000,8.62,8.9,8.53,8.71,65663,0
+CCRN.US,D,20090604,000000,8.78,9,8.58,8.86,72688,0
+CCRN.US,D,20090605,000000,8.92,9.23,8.59,9.2,86732,0
+CCRN.US,D,20090608,000000,9.04,9.16,8.57,8.81,113255,0
+CCRN.US,D,20090609,000000,8.88,9.05,8.29,8.33,145804,0
+CCRN.US,D,20090610,000000,8.43,8.49,7.9,7.96,147831,0
+CCRN.US,D,20090611,000000,8.02,8.75,7.96,8.35,94527,0
+CCRN.US,D,20090612,000000,8.31,8.62,8.03,8.55,125674,0
+CCRN.US,D,20090615,000000,8.33,8.33,7.52,7.68,131936,0
+CCRN.US,D,20090616,000000,7.84,7.95,7.48,7.56,113537,0
+CCRN.US,D,20090617,000000,7.59,7.97,7.37,7.74,76302,0
+CCRN.US,D,20090618,000000,7.71,7.89,7.44,7.75,147128,0
+CCRN.US,D,20090619,000000,7.9,8.06,7.56,7.77,256630,0
+CCRN.US,D,20090622,000000,7.64,7.64,7.05,7.05,168635,0
+CCRN.US,D,20090623,000000,7.08,7.28,6.93,7,128144,0
+CCRN.US,D,20090624,000000,7.08,7.24,6.89,6.95,186165,0
+CCRN.US,D,20090625,000000,6.92,7.13,6.88,7.11,127590,0
+CCRN.US,D,20090626,000000,7.08,7.7,6.84,7.66,623166,0
+CCRN.US,D,20090629,000000,7.65,7.66,7.19,7.19,176437,0
+CCRN.US,D,20090630,000000,7.19,7.42,6.78,6.87,204978,0
+CCRN.US,D,20090701,000000,6.96,7.43,6.92,7.27,285337,0
+CCRN.US,D,20090702,000000,7.17,7.47,6.4,6.46,167503,0
+CCRN.US,D,20090706,000000,6.42,6.66,6.15,6.35,152444,0
+CCRN.US,D,20090707,000000,6.33,6.65,6.2,6.3,183672,0
+CCRN.US,D,20090708,000000,6.31,6.51,6.2,6.31,167074,0
+CCRN.US,D,20090709,000000,6.35,6.51,6.19,6.31,116193,0
+CCRN.US,D,20090710,000000,6.31,6.4,6.25,6.36,79774,0
+CCRN.US,D,20090713,000000,6.37,6.72,6.17,6.71,130786,0
+CCRN.US,D,20090714,000000,6.69,6.79,6.49,6.69,126279,0
+CCRN.US,D,20090715,000000,6.81,7.21,6.63,7.16,117677,0
+CCRN.US,D,20090716,000000,7.1,7.18,6.84,7.03,106131,0
+CCRN.US,D,20090717,000000,7.05,7.05,6.65,6.72,122459,0
+CCRN.US,D,20090720,000000,6.77,7.15,6.64,6.93,103391,0
+CCRN.US,D,20090721,000000,6.97,7.03,6.82,6.86,73317,0
+CCRN.US,D,20090722,000000,6.81,7.03,6.66,6.87,102771,0
+CCRN.US,D,20090723,000000,6.81,7.4,6.76,7.17,142433,0
+CCRN.US,D,20090724,000000,7.09,7.43,7.05,7.38,136641,0
+CCRN.US,D,20090727,000000,7.38,7.76,7.2,7.65,124502,0
+CCRN.US,D,20090728,000000,7.62,8.05,7.32,7.94,128627,0
+CCRN.US,D,20090729,000000,7.85,8.29,7.66,8.16,171907,0
+CCRN.US,D,20090730,000000,8.26,8.74,7.92,8.28,132883,0
+CCRN.US,D,20090731,000000,8.22,8.88,8.17,8.35,151438,0
+CCRN.US,D,20090803,000000,8.44,8.8,8.05,8.57,119660,0
+CCRN.US,D,20090804,000000,8.48,8.83,8.36,8.71,114033,0
+CCRN.US,D,20090805,000000,8.69,8.69,8.14,8.4,82825,0
+CCRN.US,D,20090806,000000,7.78,8.38,7.28,8.23,352648,0
+CCRN.US,D,20090807,000000,8.37,8.61,7.9,8.4,180573,0
+CCRN.US,D,20090810,000000,8.36,8.64,8.26,8.59,132475,0
+CCRN.US,D,20090811,000000,8.52,9.08,8.23,8.67,88368,0
+CCRN.US,D,20090812,000000,8.67,8.91,8.45,8.73,96879,0
+CCRN.US,D,20090813,000000,8.81,8.81,8.5,8.61,80828,0
+CCRN.US,D,20090814,000000,8.58,8.83,8.13,8.33,80994,0
+CCRN.US,D,20090817,000000,8.15,8.67,7.92,8.22,112646,0
+CCRN.US,D,20090818,000000,8.27,8.56,8.06,8.51,115039,0
+CCRN.US,D,20090819,000000,8.4,8.71,8.06,8.68,112886,0
+CCRN.US,D,20090820,000000,8.63,8.63,8.27,8.63,176553,0
+CCRN.US,D,20090821,000000,8.83,9.54,8.21,9.04,170296,0
+CCRN.US,D,20090824,000000,9.09,9.28,8.81,8.95,73136,0
+CCRN.US,D,20090825,000000,8.98,9.2,8.91,9.03,49813,0
+CCRN.US,D,20090826,000000,8.99,9.15,8.79,8.97,68215,0
+CCRN.US,D,20090827,000000,9.09,9.5,9.03,9.35,102508,0
+CCRN.US,D,20090828,000000,9.44,9.48,9.3,9.36,106557,0
+CCRN.US,D,20090831,000000,9.3,9.44,9.15,9.21,124625,0
+CCRN.US,D,20090901,000000,9.11,9.97,9.11,9.89,257297,0
+CCRN.US,D,20090902,000000,9.89,9.89,9.36,9.64,154215,0
+CCRN.US,D,20090903,000000,9.68,9.71,9.43,9.64,126118,0
+CCRN.US,D,20090904,000000,9.65,9.87,9.51,9.67,113008,0
+CCRN.US,D,20090908,000000,9.78,9.92,9.51,9.59,81585,0
+CCRN.US,D,20090909,000000,9.6,9.94,9.6,9.69,116643,0
+CCRN.US,D,20090910,000000,9.71,10.1,9.55,10.07,150561,0
+CCRN.US,D,20090911,000000,10.07,10.2,9.87,9.89,70634,0
+CCRN.US,D,20090914,000000,9.8,10.01,9.39,9.44,162464,0
+CCRN.US,D,20090915,000000,9.39,9.44,9.25,9.3,170389,0
+CCRN.US,D,20090916,000000,9.33,9.77,9.1,9.73,175080,0
+CCRN.US,D,20090917,000000,9.74,9.78,9.44,9.61,89113,0
+CCRN.US,D,20090918,000000,9.64,9.91,9.59,9.91,206015,0
+CCRN.US,D,20090921,000000,9.8,9.82,9.53,9.68,93671,0
+CCRN.US,D,20090922,000000,9.72,9.94,9.56,9.64,67258,0
+CCRN.US,D,20090923,000000,9.68,10.1,9.45,9.62,121606,0
+CCRN.US,D,20090924,000000,9.77,9.82,9.21,9.36,102795,0
+CCRN.US,D,20090925,000000,9.3,9.49,9.13,9.41,115611,0
+CCRN.US,D,20090928,000000,9.44,9.87,9.4,9.83,98812,0
+CCRN.US,D,20090929,000000,9.83,10.1,9.67,9.84,160802,0
+CCRN.US,D,20090930,000000,9.87,10,9.2,9.31,154702,0
+CCRN.US,D,20091001,000000,9.28,9.28,8.8,8.86,101231,0
+CCRN.US,D,20091002,000000,9.45,9.99,9.37,9.61,162217,0
+CCRN.US,D,20091005,000000,9.63,9.72,9.38,9.57,104303,0
+CCRN.US,D,20091006,000000,9.66,9.93,9.41,9.59,119274,0
+CCRN.US,D,20091007,000000,9.58,9.69,9.4,9.57,71090,0
+CCRN.US,D,20091008,000000,9.67,9.86,9.52,9.55,94430,0
+CCRN.US,D,20091009,000000,9.57,10.19,9.57,9.93,153818,0
+CCRN.US,D,20091012,000000,9.98,10.17,9.53,10.1,86482,0
+CCRN.US,D,20091013,000000,10.07,10.07,9.83,9.88,45581,0
+CCRN.US,D,20091014,000000,10.01,10.23,9.76,10.13,78595,0
+CCRN.US,D,20091015,000000,10.08,10.2,9.96,10.02,56267,0
+CCRN.US,D,20091016,000000,9.93,9.98,9.6,9.85,81970,0
+CCRN.US,D,20091019,000000,9.86,10.08,9.86,9.95,37080,0
+CCRN.US,D,20091020,000000,9.99,10.08,9.75,9.88,41476,0
+CCRN.US,D,20091021,000000,9.82,9.99,9.37,9.42,78940,0
+CCRN.US,D,20091022,000000,9.4,9.59,9.26,9.48,69346,0
+CCRN.US,D,20091023,000000,9.48,9.48,8.96,8.99,71991,0
+CCRN.US,D,20091026,000000,9.03,9.26,8.92,9.02,58423,0
+CCRN.US,D,20091027,000000,9.01,9.24,8.8,8.81,77276,0
+CCRN.US,D,20091028,000000,8.79,8.96,8.38,8.41,69929,0
+CCRN.US,D,20091029,000000,8.59,8.61,8.32,8.52,86641,0
+CCRN.US,D,20091030,000000,8.41,8.5,7.84,8.26,176576,0
+CCRN.US,D,20091102,000000,8.29,8.46,7.81,8.07,164728,0
+CCRN.US,D,20091103,000000,7.98,8.43,7.81,8.42,114515,0
+CCRN.US,D,20091104,000000,8.45,8.72,7.88,7.88,90540,0
+CCRN.US,D,20091105,000000,7.97,8.36,7.94,8.32,79846,0
+CCRN.US,D,20091106,000000,8.19,8.5,7.81,8.41,143470,0
+CCRN.US,D,20091109,000000,8.49,8.5,8.34,8.45,75299,0
+CCRN.US,D,20091110,000000,8.45,8.59,8.37,8.52,105909,0
+CCRN.US,D,20091111,000000,8.59,9.57,8.52,8.87,366045,0
+CCRN.US,D,20091112,000000,8.88,9.01,8.36,8.39,83163,0
+CCRN.US,D,20091113,000000,8.4,8.64,8.22,8.55,79364,0
+CCRN.US,D,20091116,000000,8.67,9.26,8.62,9.22,137167,0
+CCRN.US,D,20091117,000000,9.2,9.2,8.78,8.96,32792,0
+CCRN.US,D,20091118,000000,8.88,8.95,8.73,8.87,31739,0
+CCRN.US,D,20091119,000000,8.77,8.78,8.41,8.6,74712,0
+CCRN.US,D,20091120,000000,8.51,8.68,8.5,8.67,60637,0
+CCRN.US,D,20091123,000000,8.82,9.11,8.82,8.89,93482,0
+CCRN.US,D,20091124,000000,8.8,9,8.68,8.99,45843,0
+CCRN.US,D,20091125,000000,9.01,9.06,8.75,8.81,21309,0
+CCRN.US,D,20091127,000000,8.53,8.74,8.53,8.53,59665,0
+CCRN.US,D,20091130,000000,8.5,8.52,8.02,8.51,105558,0
+CCRN.US,D,20091201,000000,8.58,9.19,8.51,8.98,116105,0
+CCRN.US,D,20091202,000000,8.96,9.25,8.87,8.91,30971,0
+CCRN.US,D,20091203,000000,8.97,9.42,8.88,8.92,92846,0
+CCRN.US,D,20091204,000000,9.14,9.48,9.1,9.3,72725,0
+CCRN.US,D,20091207,000000,9.33,9.5,9.27,9.41,22986,0
+CCRN.US,D,20091208,000000,9.31,9.64,9.28,9.4,45260,0
+CCRN.US,D,20091209,000000,9.42,9.64,9.33,9.42,43777,0
+CCRN.US,D,20091210,000000,9.48,9.64,9.04,9.15,68565,0
+CCRN.US,D,20091211,000000,9.23,9.68,9.19,9.3,80779,0
+CCRN.US,D,20091214,000000,9.39,9.98,9.35,9.96,57783,0
+CCRN.US,D,20091215,000000,9.84,9.99,9.51,9.56,123540,0
+CCRN.US,D,20091216,000000,9.62,9.77,9.35,9.65,60354,0
+CCRN.US,D,20091217,000000,9.61,9.78,9.51,9.64,39668,0
+CCRN.US,D,20091218,000000,9.76,9.76,9.5,9.71,284771,0
+CCRN.US,D,20091221,000000,9.75,9.88,9.46,9.77,65782,0
+CCRN.US,D,20091222,000000,9.76,10.13,9.76,9.95,87483,0
+CCRN.US,D,20091223,000000,9.99,10.1,9.47,9.67,75973,0
+CCRN.US,D,20091224,000000,9.69,9.98,9.69,9.92,15294,0
+CCRN.US,D,20091228,000000,9.96,9.96,9.77,9.86,21229,0
+CCRN.US,D,20091229,000000,9.88,9.89,9.46,9.58,77754,0
+CCRN.US,D,20091230,000000,9.53,10.07,9.45,10,92823,0
+CCRN.US,D,20091231,000000,9.96,10.17,9.85,9.91,105145,0
+CCRN.US,D,20100104,000000,10.03,10.22,9.83,10.22,147235,0
+CCRN.US,D,20100105,000000,10.17,10.18,9.66,9.75,123412,0
+CCRN.US,D,20100106,000000,9.73,9.82,9.43,9.54,110864,0
+CCRN.US,D,20100107,000000,9.52,10.12,9.42,9.98,135569,0
+CCRN.US,D,20100108,000000,9.91,10.11,9.77,10.09,75992,0
+CCRN.US,D,20100111,000000,10.11,10.16,9.57,9.64,66534,0
+CCRN.US,D,20100112,000000,9.57,9.71,9.32,9.45,86127,0
+CCRN.US,D,20100113,000000,9.45,9.71,9.36,9.6,41197,0
+CCRN.US,D,20100114,000000,9.57,9.93,9.57,9.79,29475,0
+CCRN.US,D,20100115,000000,9.84,9.84,9.34,9.57,99976,0
+CCRN.US,D,20100119,000000,9.57,9.74,9.29,9.59,86180,0
+CCRN.US,D,20100120,000000,9.47,9.72,9.21,9.34,104752,0
+CCRN.US,D,20100121,000000,9.38,9.48,9.1,9.16,78963,0
+CCRN.US,D,20100122,000000,9.14,9.5,9.1,9.2,65177,0
+CCRN.US,D,20100125,000000,9.32,9.35,9.12,9.23,49452,0
+CCRN.US,D,20100126,000000,9.17,9.32,9.09,9.16,56908,0
+CCRN.US,D,20100127,000000,9.06,9.24,8.95,9.17,107353,0
+CCRN.US,D,20100128,000000,9.16,9.32,9.02,9.08,92339,0
+CCRN.US,D,20100129,000000,9.15,9.18,8.9,9.06,74085,0
+CCRN.US,D,20100201,000000,9.1,9.23,8.91,8.97,77978,0
+CCRN.US,D,20100202,000000,8.97,9.02,8.79,8.86,66157,0
+CCRN.US,D,20100203,000000,8.79,8.95,8.76,8.81,68098,0
+CCRN.US,D,20100204,000000,8.8,8.83,8.72,8.72,85494,0
+CCRN.US,D,20100205,000000,8.74,8.95,8.65,8.92,54270,0
+CCRN.US,D,20100208,000000,8.88,8.88,8.62,8.63,52394,0
+CCRN.US,D,20100209,000000,8.78,8.81,8.5,8.72,165755,0
+CCRN.US,D,20100210,000000,8.65,8.78,8.61,8.76,89371,0
+CCRN.US,D,20100211,000000,8.7,9.28,8.66,9.26,104692,0
+CCRN.US,D,20100212,000000,9.12,9.19,8.87,9.1,73351,0
+CCRN.US,D,20100216,000000,9.18,9.18,9,9.16,32577,0
+CCRN.US,D,20100217,000000,9.22,9.46,9.22,9.45,36389,0
+CCRN.US,D,20100218,000000,9.47,9.98,9,9.97,36999,0
+CCRN.US,D,20100219,000000,9.97,10.05,9.64,9.83,67156,0
+CCRN.US,D,20100222,000000,9.86,9.98,9.69,9.89,33558,0
+CCRN.US,D,20100223,000000,9.84,9.95,9.67,9.94,74523,0
+CCRN.US,D,20100224,000000,9.95,10.36,9.91,10.07,46334,0
+CCRN.US,D,20100225,000000,9.88,10.16,9.87,10.15,51969,0
+CCRN.US,D,20100226,000000,10.19,10.19,9.78,9.83,51110,0
+CCRN.US,D,20100301,000000,9.9,10.06,9.83,9.9,190654,0
+CCRN.US,D,20100302,000000,9.89,10.05,9.79,10,131982,0
+CCRN.US,D,20100303,000000,10,10.05,9.84,9.85,91471,0
+CCRN.US,D,20100304,000000,9.9,9.95,9.67,9.71,78585,0
+CCRN.US,D,20100305,000000,9.77,10.1,9.77,10.1,119299,0
+CCRN.US,D,20100308,000000,10.13,10.13,9.49,9.73,253316,0
+CCRN.US,D,20100309,000000,9.72,9.95,9.54,9.72,77030,0
+CCRN.US,D,20100310,000000,9.69,10.02,9.69,9.89,63244,0
+CCRN.US,D,20100311,000000,9.79,9.95,9.69,9.83,47102,0
+CCRN.US,D,20100312,000000,9.85,9.85,9.54,9.79,41111,0
+CCRN.US,D,20100315,000000,9.75,9.75,9.5,9.65,49601,0
+CCRN.US,D,20100316,000000,9.66,9.74,9.58,9.74,21891,0
+CCRN.US,D,20100317,000000,9.73,9.99,9.65,9.83,34456,0
+CCRN.US,D,20100318,000000,9.63,9.93,9.63,9.81,20776,0
+CCRN.US,D,20100319,000000,9.88,10.41,9.48,10.4,304154,0
+CCRN.US,D,20100322,000000,10.28,10.83,10.03,10.79,103058,0
+CCRN.US,D,20100323,000000,10.83,10.83,10.26,10.57,86860,0
+CCRN.US,D,20100324,000000,10.53,10.63,10.17,10.23,174970,0
+CCRN.US,D,20100325,000000,10.28,10.47,10.05,10.15,79566,0
+CCRN.US,D,20100326,000000,10.17,10.35,10.06,10.15,59643,0
+CCRN.US,D,20100329,000000,10.2,10.31,10.06,10.25,81689,0
+CCRN.US,D,20100330,000000,10.3,10.44,10.14,10.41,120457,0
+CCRN.US,D,20100331,000000,10.34,10.49,10.07,10.11,243692,0
+CCRN.US,D,20100401,000000,10.16,10.22,9.68,10.01,106536,0
+CCRN.US,D,20100405,000000,10.03,10.26,9.99,10.26,43104,0
+CCRN.US,D,20100406,000000,10.16,10.61,10.07,10.31,107942,0
+CCRN.US,D,20100407,000000,10.27,10.66,10.26,10.43,109619,0
+CCRN.US,D,20100408,000000,10.37,10.73,10.32,10.52,91991,0
+CCRN.US,D,20100409,000000,10.49,10.51,10,10.07,68488,0
+CCRN.US,D,20100412,000000,10.04,10.23,10.02,10.08,69516,0
+CCRN.US,D,20100413,000000,10.09,10.11,9.89,10.08,31984,0
+CCRN.US,D,20100414,000000,10.1,10.4,10.01,10.39,38514,0
+CCRN.US,D,20100415,000000,10.41,10.58,10.41,10.48,46741,0
+CCRN.US,D,20100416,000000,10.47,10.61,10.31,10.34,94993,0
+CCRN.US,D,20100419,000000,10.31,10.52,10.01,10.22,63927,0
+CCRN.US,D,20100420,000000,10.3,10.3,10.05,10.29,99930,0
+CCRN.US,D,20100421,000000,10.34,10.44,10.02,10.43,94747,0
+CCRN.US,D,20100422,000000,10.3,10.84,10.22,10.78,67881,0
+CCRN.US,D,20100423,000000,10.76,10.76,10.4,10.47,119481,0
+CCRN.US,D,20100426,000000,10.42,10.55,10.29,10.4,73787,0
+CCRN.US,D,20100427,000000,10.37,11,10.36,10.54,69939,0
+CCRN.US,D,20100428,000000,10.65,10.99,10.57,10.79,36191,0
+CCRN.US,D,20100429,000000,10.87,11.03,10.55,10.99,77898,0
+CCRN.US,D,20100430,000000,10.96,10.96,10.02,10.02,125430,0
+CCRN.US,D,20100503,000000,10.06,10.24,9.54,10.23,103986,0
+CCRN.US,D,20100504,000000,10.09,10.09,9.77,9.89,71699,0
+CCRN.US,D,20100505,000000,9.8,10.02,9.62,9.67,76245,0
+CCRN.US,D,20100506,000000,9.62,9.9,8.26,9.17,123037,0
+CCRN.US,D,20100507,000000,9.16,9.42,8.72,8.91,130845,0
+CCRN.US,D,20100510,000000,9.28,9.28,8.98,9.21,124345,0
+CCRN.US,D,20100511,000000,9.09,9.32,8.97,9.21,68162,0
+CCRN.US,D,20100512,000000,9.25,9.86,9.22,9.84,71605,0
+CCRN.US,D,20100513,000000,9.77,10.1,9.69,9.87,76131,0
+CCRN.US,D,20100514,000000,9.77,9.77,9.28,9.52,81338,0
+CCRN.US,D,20100517,000000,9.58,10.24,9.44,10.17,89282,0
+CCRN.US,D,20100518,000000,10.34,10.5,9.82,9.9,86352,0
+CCRN.US,D,20100519,000000,9.89,10.07,9.75,9.85,94254,0
+CCRN.US,D,20100520,000000,9.55,9.74,9.16,9.23,239818,0
+CCRN.US,D,20100521,000000,9.02,9.03,8.63,8.86,149224,0
+CCRN.US,D,20100524,000000,8.84,9.03,8.7,8.81,60060,0
+CCRN.US,D,20100525,000000,8.57,8.66,8.3,8.4,68454,0
+CCRN.US,D,20100526,000000,8.46,8.65,8.24,8.3,108803,0
+CCRN.US,D,20100527,000000,8.53,8.86,8.36,8.83,131471,0
+CCRN.US,D,20100528,000000,8.82,8.82,8.48,8.51,77417,0
+CCRN.US,D,20100601,000000,8.39,8.55,8.05,8.09,103509,0
+CCRN.US,D,20100602,000000,8.12,8.62,8.01,8.42,107565,0
+CCRN.US,D,20100603,000000,8.3,8.62,8.15,8.59,169546,0
+CCRN.US,D,20100604,000000,8.29,8.42,7.73,7.77,129024,0
+CCRN.US,D,20100607,000000,7.8,8.03,7.65,7.87,139872,0
+CCRN.US,D,20100608,000000,7.94,7.99,7.65,7.79,104546,0
+CCRN.US,D,20100609,000000,7.9,7.9,7.56,7.66,104896,0
+CCRN.US,D,20100610,000000,7.79,8,7.52,7.98,70327,0
+CCRN.US,D,20100611,000000,7.87,8.1,7.79,8.09,47283,0
+CCRN.US,D,20100614,000000,8.18,8.35,7.89,8,67094,0
+CCRN.US,D,20100615,000000,8.09,8.46,7.91,8.42,79264,0
+CCRN.US,D,20100616,000000,8.34,8.52,8.28,8.37,45834,0
+CCRN.US,D,20100617,000000,8.45,8.61,8.15,8.5,323868,0
+CCRN.US,D,20100618,000000,8.57,8.75,8.21,8.71,165768,0
+CCRN.US,D,20100621,000000,8.86,9.26,8.74,8.84,93725,0
+CCRN.US,D,20100622,000000,8.9,9.13,8.5,8.54,58189,0
+CCRN.US,D,20100623,000000,8.5,8.85,8.36,8.58,55082,0
+CCRN.US,D,20100624,000000,8.5,8.97,8.5,8.73,58817,0
+CCRN.US,D,20100625,000000,8.81,9.39,8.78,9.36,344971,0
+CCRN.US,D,20100628,000000,9.38,9.63,8.91,9.53,79949,0
+CCRN.US,D,20100629,000000,9.32,9.46,9.12,9.23,131282,0
+CCRN.US,D,20100630,000000,9.25,9.38,8.96,8.99,121615,0
+CCRN.US,D,20100701,000000,9.04,9.06,8.55,8.66,88365,0
+CCRN.US,D,20100702,000000,8.77,8.77,8.42,8.47,71743,0
+CCRN.US,D,20100706,000000,8.64,8.75,8.28,8.34,86024,0
+CCRN.US,D,20100707,000000,8.38,8.57,8.11,8.5,128119,0
+CCRN.US,D,20100708,000000,8.6,8.78,8.37,8.74,148218,0
+CCRN.US,D,20100709,000000,8.72,8.77,8.52,8.63,72773,0
+CCRN.US,D,20100712,000000,8.6,8.66,8.38,8.41,46517,0
+CCRN.US,D,20100713,000000,8.58,8.84,8.46,8.78,125598,0
+CCRN.US,D,20100714,000000,8.71,9.01,8.7,8.77,42177,0
+CCRN.US,D,20100715,000000,8.96,9.01,8.53,8.79,63834,0
+CCRN.US,D,20100716,000000,8.68,8.68,7.92,7.94,121369,0
+CCRN.US,D,20100719,000000,7.95,8,7.68,7.86,92364,0
+CCRN.US,D,20100720,000000,7.73,8.12,7.65,8.1,92329,0
+CCRN.US,D,20100721,000000,8.16,8.25,7.88,7.9,77024,0
+CCRN.US,D,20100722,000000,8.06,8.9,8,8.74,120561,0
+CCRN.US,D,20100723,000000,8.67,9.43,8.67,9.4,87253,0
+CCRN.US,D,20100726,000000,9.46,9.58,9.06,9.17,113012,0
+CCRN.US,D,20100727,000000,9.27,9.31,8.84,8.86,104714,0
+CCRN.US,D,20100728,000000,8.86,8.88,8.61,8.72,128110,0
+CCRN.US,D,20100729,000000,8.79,9.03,8.68,8.92,91499,0
+CCRN.US,D,20100730,000000,8.74,8.98,8.67,8.88,222535,0
+CCRN.US,D,20100802,000000,9.02,9.24,8.8,8.99,175633,0
+CCRN.US,D,20100803,000000,8.92,9.3,8.88,8.96,40621,0
+CCRN.US,D,20100804,000000,9.05,9.86,9.05,9.67,84669,0
+CCRN.US,D,20100805,000000,9.2,9.2,8.26,8.56,161209,0
+CCRN.US,D,20100806,000000,8.38,8.46,7.97,8.29,79648,0
+CCRN.US,D,20100809,000000,8.38,8.75,8.31,8.67,81708,0
+CCRN.US,D,20100810,000000,8.53,8.53,8.25,8.27,81374,0
+CCRN.US,D,20100811,000000,8.06,8.16,7.69,7.71,112368,0
+CCRN.US,D,20100812,000000,7.55,8.33,7.55,8.15,97811,0
+CCRN.US,D,20100813,000000,8.11,8.11,7.65,7.79,75763,0
+CCRN.US,D,20100816,000000,7.72,8.44,7.72,8.38,102793,0
+CCRN.US,D,20100817,000000,8.45,8.77,8.34,8.41,97860,0
+CCRN.US,D,20100818,000000,8.42,8.44,8.18,8.28,44874,0
+CCRN.US,D,20100819,000000,8.22,8.3,7.68,7.75,132609,0
+CCRN.US,D,20100820,000000,7.71,7.92,7.33,7.62,116288,0
+CCRN.US,D,20100823,000000,7.66,7.74,7.36,7.39,62079,0
+CCRN.US,D,20100824,000000,7.24,7.45,7.14,7.24,54006,0
+CCRN.US,D,20100825,000000,7.16,7.53,7.03,7.51,61151,0
+CCRN.US,D,20100826,000000,7.53,7.63,7.24,7.34,46130,0
+CCRN.US,D,20100827,000000,7.47,7.81,7.15,7.76,91676,0
+CCRN.US,D,20100830,000000,7.73,7.73,7.28,7.29,60124,0
+CCRN.US,D,20100831,000000,7.29,7.56,7.23,7.42,90581,0
+CCRN.US,D,20100901,000000,7.57,7.85,7.52,7.79,198259,0
+CCRN.US,D,20100902,000000,7.75,7.75,7.46,7.57,79148,0
+CCRN.US,D,20100903,000000,7.68,7.82,7.47,7.8,76797,0
+CCRN.US,D,20100907,000000,7.77,7.77,7.29,7.31,65196,0
+CCRN.US,D,20100908,000000,7.33,7.51,7.29,7.41,79809,0
+CCRN.US,D,20100909,000000,7.54,7.65,7.23,7.31,48839,0
+CCRN.US,D,20100910,000000,7.38,7.54,7.28,7.46,36803,0
+CCRN.US,D,20100913,000000,7.53,7.87,7.53,7.69,75365,0
+CCRN.US,D,20100914,000000,7.64,7.86,7.61,7.67,52086,0
+CCRN.US,D,20100915,000000,7.65,7.81,7.57,7.7,74848,0
+CCRN.US,D,20100916,000000,7.71,7.72,7.35,7.42,53502,0
+CCRN.US,D,20100917,000000,7.53,7.65,7.2,7.49,113134,0
+CCRN.US,D,20100920,000000,7.49,7.64,7.37,7.61,134105,0
+CCRN.US,D,20100921,000000,7.58,7.66,7.49,7.55,47168,0
+CCRN.US,D,20100922,000000,7.49,7.5,7.33,7.48,44331,0
+CCRN.US,D,20100923,000000,7.39,7.53,7.14,7.15,52823,0
+CCRN.US,D,20100924,000000,7.29,7.53,7.14,7.45,96715,0
+CCRN.US,D,20100927,000000,7.45,7.45,7.22,7.24,30684,0
+CCRN.US,D,20100928,000000,7.28,7.37,6.96,7.12,100195,0
+CCRN.US,D,20100929,000000,7.07,7.15,6.96,7.09,83924,0
+CCRN.US,D,20100930,000000,7.17,7.27,6.92,7.19,116508,0
+CCRN.US,D,20101001,000000,7.28,7.28,6.96,7.13,75210,0
+CCRN.US,D,20101004,000000,7.1,7.14,6.63,6.63,57450,0
+CCRN.US,D,20101005,000000,6.72,7.21,6.65,7.11,134183,0
+CCRN.US,D,20101006,000000,7.11,7.11,6.75,6.92,75920,0
+CCRN.US,D,20101007,000000,7.01,7.01,6.75,6.91,51625,0
+CCRN.US,D,20101008,000000,6.93,7.28,6.8,7.11,81178,0
+CCRN.US,D,20101011,000000,7.1,7.19,6.92,6.92,46528,0
+CCRN.US,D,20101012,000000,6.91,6.91,6.74,6.78,42879,0
+CCRN.US,D,20101013,000000,6.81,7.08,6.77,6.94,102237,0
+CCRN.US,D,20101014,000000,6.91,7.2,6.91,7.18,45983,0
+CCRN.US,D,20101015,000000,7.31,7.68,7.3,7.39,114001,0
+CCRN.US,D,20101018,000000,7.44,7.61,7.44,7.55,40487,0
+CCRN.US,D,20101019,000000,7.44,7.63,7.19,7.43,78368,0
+CCRN.US,D,20101020,000000,7.51,7.74,7.25,7.52,44053,0
+CCRN.US,D,20101021,000000,7.59,7.65,7.24,7.51,52244,0
+CCRN.US,D,20101022,000000,7.64,7.65,7.41,7.59,34146,0
+CCRN.US,D,20101025,000000,7.66,7.94,7.52,7.75,29897,0
+CCRN.US,D,20101026,000000,7.67,7.77,7.52,7.52,41439,0
+CCRN.US,D,20101027,000000,7.46,7.54,7.16,7.37,53146,0
+CCRN.US,D,20101028,000000,7.47,7.76,7.38,7.5,43459,0
+CCRN.US,D,20101029,000000,7.48,7.67,7.29,7.3,42631,0
+CCRN.US,D,20101101,000000,7.32,7.32,6.66,6.85,83932,0
+CCRN.US,D,20101102,000000,6.85,6.87,6.62,6.82,139230,0
+CCRN.US,D,20101103,000000,6.81,7.14,6.81,7.01,81977,0
+CCRN.US,D,20101104,000000,7.19,7.76,7,7.66,138728,0
+CCRN.US,D,20101105,000000,7.71,7.71,7.17,7.27,64312,0
+CCRN.US,D,20101108,000000,7.21,7.26,7.09,7.25,54520,0
+CCRN.US,D,20101109,000000,7.28,7.28,7.02,7.1,53594,0
+CCRN.US,D,20101110,000000,7.12,7.33,7.09,7.3,104197,0
+CCRN.US,D,20101111,000000,7.2,7.27,7.02,7.15,37674,0
+CCRN.US,D,20101112,000000,7.04,7.22,6.99,7.09,57463,0
+CCRN.US,D,20101115,000000,7.13,7.13,6.89,6.93,34397,0
+CCRN.US,D,20101116,000000,6.88,7.02,6.79,6.98,85925,0
+CCRN.US,D,20101117,000000,6.98,7.08,6.89,6.94,28714,0
+CCRN.US,D,20101118,000000,7.05,7.27,7.04,7.19,80687,0
+CCRN.US,D,20101119,000000,7.2,7.29,7.02,7.2,72151,0
+CCRN.US,D,20101122,000000,7.15,7.43,7.1,7.35,39743,0
+CCRN.US,D,20101123,000000,7.21,7.37,7.21,7.28,25835,0
+CCRN.US,D,20101124,000000,7.37,7.68,7.33,7.64,64005,0
+CCRN.US,D,20101126,000000,7.61,7.64,7.55,7.56,24781,0
+CCRN.US,D,20101129,000000,7.51,7.81,7.39,7.78,32712,0
+CCRN.US,D,20101130,000000,7.66,7.75,7.48,7.68,89367,0
+CCRN.US,D,20101201,000000,7.87,7.98,7.62,7.76,108194,0
+CCRN.US,D,20101202,000000,7.78,7.83,7.68,7.71,55624,0
+CCRN.US,D,20101203,000000,7.65,7.71,7.57,7.69,58477,0
+CCRN.US,D,20101206,000000,7.65,7.75,7.53,7.72,40402,0
+CCRN.US,D,20101207,000000,7.79,7.79,7.62,7.69,74215,0
+CCRN.US,D,20101208,000000,7.72,7.72,7.61,7.68,59276,0
+CCRN.US,D,20101209,000000,7.73,7.73,7.62,7.7,59523,0
+CCRN.US,D,20101210,000000,7.72,7.95,7.61,7.92,53744,0
+CCRN.US,D,20101213,000000,7.92,8.02,7.74,7.95,64592,0
+CCRN.US,D,20101214,000000,8,8.08,7.88,7.99,46862,0
+CCRN.US,D,20101215,000000,8,8.12,7.91,8.02,101315,0
+CCRN.US,D,20101216,000000,8.03,8.55,7.93,8.53,53841,0
+CCRN.US,D,20101217,000000,8.55,9.07,8.48,8.72,236286,0
+CCRN.US,D,20101220,000000,8.82,9.32,8.75,8.97,113898,0
+CCRN.US,D,20101221,000000,8.99,9.32,8.76,9.19,72378,0
+CCRN.US,D,20101222,000000,9.24,9.32,8.94,9.07,84731,0
+CCRN.US,D,20101223,000000,9.06,9.07,8.85,8.92,25924,0
+CCRN.US,D,20101227,000000,8.89,9.03,8.88,8.91,37980,0
+CCRN.US,D,20101228,000000,8.9,8.96,8.78,8.85,46869,0
+CCRN.US,D,20101229,000000,8.9,8.95,8.85,8.87,20803,0
+CCRN.US,D,20101230,000000,8.89,8.93,8.75,8.75,108681,0
+CCRN.US,D,20101231,000000,8.65,8.75,8.46,8.47,58052,0
+CCRN.US,D,20110103,000000,9.09,9.26,8.61,8.96,100337,0
+CCRN.US,D,20110104,000000,9,9.21,8.28,8.31,60021,0
+CCRN.US,D,20110105,000000,8.3,8.32,8.07,8.29,60113,0
+CCRN.US,D,20110106,000000,8.32,8.32,7.97,8.21,66437,0
+CCRN.US,D,20110107,000000,8.22,8.33,7.93,8.15,50937,0
+CCRN.US,D,20110110,000000,8.23,8.5,8.03,8.16,128384,0
+CCRN.US,D,20110111,000000,8.24,8.25,7.99,8,59183,0
+CCRN.US,D,20110112,000000,8.14,8.28,8.03,8.26,34292,0
+CCRN.US,D,20110113,000000,8.19,8.52,8.19,8.3,27862,0
+CCRN.US,D,20110114,000000,8.32,8.44,8.17,8.39,32245,0
+CCRN.US,D,20110118,000000,8.33,8.58,8.25,8.37,23538,0
+CCRN.US,D,20110119,000000,8.38,8.4,7.46,7.71,89571,0
+CCRN.US,D,20110120,000000,7.62,7.9,7.2,7.2,58474,0
+CCRN.US,D,20110121,000000,7.4,7.4,7.09,7.15,80280,0
+CCRN.US,D,20110124,000000,7.05,7.3,7.01,7.24,45883,0
+CCRN.US,D,20110125,000000,7.16,7.3,7.09,7.27,35918,0
+CCRN.US,D,20110126,000000,7.25,7.49,7.22,7.49,49372,0
+CCRN.US,D,20110127,000000,7.5,7.65,7.34,7.51,50892,0
+CCRN.US,D,20110128,000000,7.51,7.51,7.12,7.19,86147,0
+CCRN.US,D,20110131,000000,7.24,7.31,7.15,7.2,89420,0
+CCRN.US,D,20110201,000000,7.07,7.38,7.05,7.31,106006,0
+CCRN.US,D,20110202,000000,7.28,7.39,7.18,7.25,83682,0
+CCRN.US,D,20110203,000000,7.26,7.35,7.17,7.28,72832,0
+CCRN.US,D,20110204,000000,7.25,7.35,7.16,7.16,66819,0
+CCRN.US,D,20110207,000000,7.15,7.3,7.11,7.16,69953,0
+CCRN.US,D,20110208,000000,7.12,7.28,7.03,7.11,92318,0
+CCRN.US,D,20110209,000000,7.07,7.14,7,7.11,226126,0
+CCRN.US,D,20110210,000000,7.07,7.71,7.07,7.56,126554,0
+CCRN.US,D,20110211,000000,7.48,7.63,7.31,7.5,51696,0
+CCRN.US,D,20110214,000000,7.49,7.96,7.49,7.84,73692,0
+CCRN.US,D,20110215,000000,7.83,7.96,7.65,7.68,150878,0
+CCRN.US,D,20110216,000000,7.82,7.9,7.67,7.84,42647,0
+CCRN.US,D,20110218,000000,7.88,8.29,7.88,8.15,27365,0
+CCRN.US,D,20110222,000000,8.02,8.2,7.67,7.68,58135,0
+CCRN.US,D,20110223,000000,7.67,7.79,7.6,7.7,64970,0
+CCRN.US,D,20110224,000000,7.75,7.93,7.7,7.91,68252,0
+CCRN.US,D,20110225,000000,8.09,8.26,7.89,8.22,74925,0
+CCRN.US,D,20110228,000000,8.28,8.48,8.16,8.32,140391,0
+CCRN.US,D,20110301,000000,8.34,8.48,7.89,7.9,45288,0
+CCRN.US,D,20110302,000000,7.82,7.92,7.56,7.64,53162,0
+CCRN.US,D,20110303,000000,7.72,7.89,7.72,7.87,62696,0
+CCRN.US,D,20110304,000000,7.87,7.87,7.57,7.75,251398,0
+CCRN.US,D,20110307,000000,7.68,7.77,7.26,7.36,46499,0
+CCRN.US,D,20110308,000000,7.36,7.46,7.25,7.3,87505,0
+CCRN.US,D,20110309,000000,8.1,8.1,7.25,7.47,152598,0
+CCRN.US,D,20110310,000000,7.34,7.39,6.91,7.02,117097,0
+CCRN.US,D,20110311,000000,7.18,7.18,6.95,7.01,102016,0
+CCRN.US,D,20110314,000000,6.92,7,6.84,6.93,58060,0
+CCRN.US,D,20110315,000000,6.52,7.04,6.52,6.85,74974,0
+CCRN.US,D,20110316,000000,6.81,6.95,6.72,6.72,92873,0
+CCRN.US,D,20110317,000000,6.93,7.06,6.77,7.01,75751,0
+CCRN.US,D,20110318,000000,7.11,7.34,6.87,7,217476,0
+CCRN.US,D,20110321,000000,7.15,7.47,7.12,7.47,61517,0
+CCRN.US,D,20110322,000000,7.44,7.64,7.39,7.54,60844,0
+CCRN.US,D,20110323,000000,7.39,7.74,7.39,7.66,68171,0
+CCRN.US,D,20110324,000000,7.72,7.87,7.52,7.85,67096,0
+CCRN.US,D,20110325,000000,7.95,7.96,7.85,7.86,48785,0
+CCRN.US,D,20110328,000000,7.88,7.88,7.79,7.8,68475,0
+CCRN.US,D,20110329,000000,7.74,7.92,7.7,7.89,59172,0
+CCRN.US,D,20110330,000000,7.74,7.91,7.72,7.85,235721,0
+CCRN.US,D,20110331,000000,7.8,7.86,7.76,7.83,123637,0
+CCRN.US,D,20110401,000000,7.82,7.89,7.76,7.83,87848,0
+CCRN.US,D,20110404,000000,7.88,7.88,7.57,7.66,56985,0
+CCRN.US,D,20110405,000000,7.61,7.61,7.41,7.43,52627,0
+CCRN.US,D,20110406,000000,7.48,7.51,7.38,7.5,66671,0
+CCRN.US,D,20110407,000000,7.52,7.52,7.23,7.23,67682,0
+CCRN.US,D,20110408,000000,7.32,7.32,6.89,6.99,78919,0
+CCRN.US,D,20110411,000000,6.98,7.01,6.86,6.93,93554,0
+CCRN.US,D,20110412,000000,6.85,7,6.83,6.87,87107,0
+CCRN.US,D,20110413,000000,6.92,6.99,6.62,6.71,142130,0
+CCRN.US,D,20110414,000000,6.69,6.77,6.62,6.74,80585,0
+CCRN.US,D,20110415,000000,6.76,6.93,6.64,6.66,94238,0
+CCRN.US,D,20110418,000000,6.53,6.54,6.34,6.37,101908,0
+CCRN.US,D,20110419,000000,6.41,6.56,6.4,6.49,73666,0
+CCRN.US,D,20110420,000000,6.64,6.64,6.47,6.49,69147,0
+CCRN.US,D,20110421,000000,6.38,6.68,6.38,6.59,170304,0
+CCRN.US,D,20110425,000000,6.52,6.78,6.52,6.68,110383,0
+CCRN.US,D,20110426,000000,6.74,7.08,6.58,7.02,838551,0
+CCRN.US,D,20110427,000000,7.05,7.05,6.89,7.04,30977,0
+CCRN.US,D,20110428,000000,7.01,7.17,6.88,7.17,77754,0
+CCRN.US,D,20110429,000000,7.2,7.48,6.99,7.42,120859,0
+CCRN.US,D,20110502,000000,7.45,7.49,7.14,7.26,128613,0
+CCRN.US,D,20110503,000000,7.23,7.42,7.16,7.36,96729,0
+CCRN.US,D,20110504,000000,7.36,7.4,7.15,7.15,147113,0
+CCRN.US,D,20110505,000000,6.96,7.43,6.96,7.14,186632,0
+CCRN.US,D,20110506,000000,7.3,7.45,7.28,7.43,105200,0
+CCRN.US,D,20110509,000000,7.39,7.63,7.3,7.52,95917,0
+CCRN.US,D,20110510,000000,7.51,7.84,7.45,7.82,99127,0
+CCRN.US,D,20110511,000000,7.77,7.77,7.49,7.7,229261,0
+CCRN.US,D,20110512,000000,7.61,7.8,7.5,7.73,80733,0
+CCRN.US,D,20110513,000000,7.68,7.76,7.38,7.56,164759,0
+CCRN.US,D,20110516,000000,7.47,7.68,7.4,7.59,150812,0
+CCRN.US,D,20110517,000000,7.37,7.66,7.37,7.61,304288,0
+CCRN.US,D,20110518,000000,7.67,7.67,7.51,7.55,94460,0
+CCRN.US,D,20110519,000000,7.47,7.63,7.29,7.5,110119,0
+CCRN.US,D,20110520,000000,7.41,7.6,7.41,7.51,187615,0
+CCRN.US,D,20110523,000000,7.3,7.47,7.3,7.3,80073,0
+CCRN.US,D,20110524,000000,7.33,7.38,7.22,7.28,76839,0
+CCRN.US,D,20110525,000000,7.25,7.49,7.21,7.43,60872,0
+CCRN.US,D,20110526,000000,7.38,7.5,7.3,7.44,63613,0
+CCRN.US,D,20110527,000000,7.46,7.5,7.39,7.46,31849,0
+CCRN.US,D,20110531,000000,7.59,7.69,7.45,7.67,141589,0
+CCRN.US,D,20110601,000000,7.66,7.86,7.36,7.44,330319,0
+CCRN.US,D,20110602,000000,7.45,7.84,7.45,7.76,73323,0
+CCRN.US,D,20110603,000000,7.56,7.83,7.3,7.32,71996,0
+CCRN.US,D,20110606,000000,7.31,7.53,7.06,7.27,56848,0
+CCRN.US,D,20110607,000000,7.36,7.52,7.26,7.4,42895,0
+CCRN.US,D,20110608,000000,7.35,7.52,7.08,7.1,52430,0
+CCRN.US,D,20110609,000000,7.65,7.65,7.08,7.09,49062,0
+CCRN.US,D,20110610,000000,7.03,7.19,6.89,6.99,55487,0
+CCRN.US,D,20110613,000000,7.1,7.1,6.86,6.93,76787,0
+CCRN.US,D,20110614,000000,7.04,7.42,6.94,7.24,407080,0
+CCRN.US,D,20110615,000000,7.16,7.23,7,7.05,80183,0
+CCRN.US,D,20110616,000000,7.05,7.36,7.05,7.2,60872,0
+CCRN.US,D,20110617,000000,7.28,7.4,7,7.04,160220,0
+CCRN.US,D,20110620,000000,7.19,7.32,7.06,7.1,61481,0
+CCRN.US,D,20110621,000000,7.19,7.28,6.98,7.11,76509,0
+CCRN.US,D,20110622,000000,7.03,7.15,6.97,6.98,75387,0
+CCRN.US,D,20110623,000000,7.1,7.46,6.97,7.27,105097,0
+CCRN.US,D,20110624,000000,7.31,7.55,7.1,7.5,637717,0
+CCRN.US,D,20110627,000000,7.51,7.59,7.18,7.47,109605,0
+CCRN.US,D,20110628,000000,7.51,7.58,7.43,7.56,76742,0
+CCRN.US,D,20110629,000000,7.58,7.65,7.46,7.63,87689,0
+CCRN.US,D,20110630,000000,7.64,7.65,7.49,7.6,83297,0
+CCRN.US,D,20110701,000000,7.61,7.8,7.44,7.51,159122,0
+CCRN.US,D,20110705,000000,7.54,7.81,7.54,7.74,86134,0
+CCRN.US,D,20110706,000000,7.76,7.84,7.53,7.6,130658,0
+CCRN.US,D,20110707,000000,7.5,8,7.5,7.93,114839,0
+CCRN.US,D,20110708,000000,7.81,7.81,7.47,7.51,84466,0
+CCRN.US,D,20110711,000000,7.48,7.5,7.29,7.37,65345,0
+CCRN.US,D,20110712,000000,7.34,7.52,7.32,7.38,67339,0
+CCRN.US,D,20110713,000000,7.4,7.53,7.36,7.5,57037,0
+CCRN.US,D,20110714,000000,7.5,7.51,7.15,7.15,43096,0
+CCRN.US,D,20110715,000000,7.16,7.5,7.14,7.46,93621,0
+CCRN.US,D,20110718,000000,7.45,7.47,7.2,7.29,34322,0
+CCRN.US,D,20110719,000000,7.37,7.57,7.36,7.52,49365,0
+CCRN.US,D,20110720,000000,7.55,7.55,7.39,7.44,34737,0
+CCRN.US,D,20110721,000000,7.66,7.66,7.5,7.51,66569,0
+CCRN.US,D,20110722,000000,7.53,7.57,7.3,7.45,41510,0
+CCRN.US,D,20110725,000000,7.38,7.47,7.3,7.42,43526,0
+CCRN.US,D,20110726,000000,7.47,7.52,7.19,7.26,23747,0
+CCRN.US,D,20110727,000000,7.23,7.25,6.91,6.96,76509,0
+CCRN.US,D,20110728,000000,6.95,7.07,6.89,7.02,49768,0
+CCRN.US,D,20110729,000000,6.93,7.03,6.75,6.91,120799,0
+CCRN.US,D,20110801,000000,7.01,7.08,6.81,6.89,84547,0
+CCRN.US,D,20110802,000000,6.83,6.99,6.75,6.76,75170,0
+CCRN.US,D,20110803,000000,6.68,7.17,6.64,7.13,294339,0
+CCRN.US,D,20110804,000000,7.19,7.39,6.68,6.69,95947,0
+CCRN.US,D,20110805,000000,6.82,6.82,6.09,6.17,129696,0
+CCRN.US,D,20110808,000000,6.12,6.28,4.21,4.44,183238,0
+CCRN.US,D,20110809,000000,4.65,5.63,4.54,5.46,419452,0
+CCRN.US,D,20110810,000000,5.24,5.24,4.65,4.69,152369,0
+CCRN.US,D,20110811,000000,4.71,4.93,4.55,4.75,266314,0
+CCRN.US,D,20110812,000000,4.79,4.9,4.55,4.68,170376,0
+CCRN.US,D,20110815,000000,4.75,4.82,4.55,4.79,119037,0
+CCRN.US,D,20110816,000000,4.69,4.95,4.64,4.83,128336,0
+CCRN.US,D,20110817,000000,4.85,4.98,4.41,4.64,87286,0
+CCRN.US,D,20110818,000000,4.38,4.92,4.32,4.39,191075,0
+CCRN.US,D,20110819,000000,4.27,4.56,4.13,4.17,138738,0
+CCRN.US,D,20110822,000000,4.39,4.63,4.17,4.36,124945,0
+CCRN.US,D,20110823,000000,4.35,5.03,4.33,5,157981,0
+CCRN.US,D,20110824,000000,4.98,5.12,4.87,4.98,106702,0
+CCRN.US,D,20110825,000000,5.04,5.08,4.72,4.74,109799,0
+CCRN.US,D,20110826,000000,4.69,4.99,4.49,4.91,140931,0
+CCRN.US,D,20110829,000000,4.93,5.24,4.9,5.15,93614,0
+CCRN.US,D,20110830,000000,5.08,5.1,4.85,5,77750,0
+CCRN.US,D,20110831,000000,5.03,5.15,4.78,4.93,183777,0
+CCRN.US,D,20110901,000000,4.98,5.16,4.66,4.75,143209,0
+CCRN.US,D,20110902,000000,4.58,4.69,4.29,4.33,104530,0
+CCRN.US,D,20110906,000000,4.07,4.54,4.07,4.3,154078,0
+CCRN.US,D,20110907,000000,4.44,4.66,4.29,4.6,187921,0
+CCRN.US,D,20110908,000000,4.55,4.68,4.37,4.41,99743,0
+CCRN.US,D,20110909,000000,4.39,4.42,4.13,4.2,89982,0
+CCRN.US,D,20110912,000000,4.1,4.47,4.08,4.46,86521,0
+CCRN.US,D,20110913,000000,4.48,4.58,4.31,4.52,156359,0
+CCRN.US,D,20110914,000000,4.61,4.98,4.44,4.86,149224,0
+CCRN.US,D,20110915,000000,4.83,5.1,4.78,5,130818,0
+CCRN.US,D,20110916,000000,4.9,5.05,4.73,4.79,169810,0
+CCRN.US,D,20110919,000000,4.58,4.73,4.52,4.6,76301,0
+CCRN.US,D,20110920,000000,4.65,4.73,4.5,4.56,101370,0
+CCRN.US,D,20110921,000000,4.56,4.64,4.15,4.15,98404,0
+CCRN.US,D,20110922,000000,3.96,4.13,3.92,4.04,183923,0
+CCRN.US,D,20110923,000000,4.06,4.1,3.94,4.04,177409,0
+CCRN.US,D,20110926,000000,4.18,4.18,3.89,4.16,156068,0
+CCRN.US,D,20110927,000000,4.3,4.49,4.19,4.29,145013,0
+CCRN.US,D,20110928,000000,4.23,4.3,3.92,3.95,208951,0
+CCRN.US,D,20110929,000000,3.98,4.09,3.89,4.03,208086,0
+CCRN.US,D,20110930,000000,3.84,4.37,3.82,4.18,138398,0
+CCRN.US,D,20111003,000000,4.14,4.28,3.9,3.9,212813,0
+CCRN.US,D,20111004,000000,3.9,4.13,3.76,4.05,241926,0
+CCRN.US,D,20111005,000000,4.06,4.28,3.96,4.18,127164,0
+CCRN.US,D,20111006,000000,4.06,4.41,4.05,4.34,69645,0
+CCRN.US,D,20111007,000000,4.46,4.46,3.98,4.03,100026,0
+CCRN.US,D,20111010,000000,4.15,4.37,4.06,4.3,244502,0
+CCRN.US,D,20111011,000000,4.24,4.47,4.21,4.3,131087,0
+CCRN.US,D,20111012,000000,4.29,4.56,4.26,4.48,100642,0
+CCRN.US,D,20111013,000000,4.34,4.54,4.34,4.48,123033,0
+CCRN.US,D,20111014,000000,4.57,4.75,4.45,4.66,137001,0
+CCRN.US,D,20111017,000000,4.59,4.63,4.37,4.43,89077,0
+CCRN.US,D,20111018,000000,4.49,4.88,4.28,4.62,190927,0
+CCRN.US,D,20111019,000000,4.61,4.67,4.42,4.44,66190,0
+CCRN.US,D,20111020,000000,4.34,4.46,4.25,4.45,98669,0
+CCRN.US,D,20111021,000000,4.57,4.64,4.45,4.6,143265,0
+CCRN.US,D,20111024,000000,4.63,4.92,4.58,4.87,96934,0
+CCRN.US,D,20111025,000000,4.81,4.81,4.39,4.39,99511,0
+CCRN.US,D,20111026,000000,4.5,4.82,4.4,4.82,139390,0
+CCRN.US,D,20111027,000000,5.12,5.74,4.98,5.59,233871,0
+CCRN.US,D,20111028,000000,5.53,5.61,5.3,5.45,116036,0
+CCRN.US,D,20111031,000000,5.29,5.34,4.95,5,293303,0
+CCRN.US,D,20111101,000000,4.65,5.02,4.64,4.86,116983,0
+CCRN.US,D,20111102,000000,5.01,5.05,4.86,4.99,80095,0
+CCRN.US,D,20111103,000000,5.13,5.38,4.92,5.3,198442,0
+CCRN.US,D,20111104,000000,5.21,5.35,5.13,5.31,98190,0
+CCRN.US,D,20111107,000000,5.3,5.44,5.21,5.43,98421,0
+CCRN.US,D,20111108,000000,5.47,5.6,5.38,5.51,118416,0
+CCRN.US,D,20111109,000000,5.39,5.53,5.22,5.25,126476,0
+CCRN.US,D,20111110,000000,5.21,5.41,5.16,5.35,96664,0
+CCRN.US,D,20111111,000000,5.48,5.48,5.36,5.4,113039,0
+CCRN.US,D,20111114,000000,5.36,5.4,5.26,5.31,67814,0
+CCRN.US,D,20111115,000000,5.26,5.92,5.24,5.87,81314,0
+CCRN.US,D,20111116,000000,5.86,5.99,5.34,5.38,120308,0
+CCRN.US,D,20111117,000000,5.37,5.46,5.22,5.25,78901,0
+CCRN.US,D,20111118,000000,5.23,5.31,5.15,5.19,83053,0
+CCRN.US,D,20111121,000000,5.16,5.24,5.05,5.08,116373,0
+CCRN.US,D,20111122,000000,5.16,5.22,5,5.03,75611,0
+CCRN.US,D,20111123,000000,5,5.2,4.75,4.77,81250,0
+CCRN.US,D,20111125,000000,4.72,4.84,4.64,4.7,48766,0
+CCRN.US,D,20111128,000000,4.92,5.26,4.82,5.17,109320,0
+CCRN.US,D,20111129,000000,5.05,5.05,4.65,4.82,90955,0
+CCRN.US,D,20111130,000000,5.1,5.26,4.95,5.17,244798,0
+CCRN.US,D,20111201,000000,5.14,5.19,4.98,5.01,102301,0
+CCRN.US,D,20111202,000000,5.12,5.14,5,5.05,92344,0
+CCRN.US,D,20111205,000000,5.15,5.28,4.98,5.16,113647,0
+CCRN.US,D,20111206,000000,5.17,5.22,5,5.14,60890,0
+CCRN.US,D,20111207,000000,5.09,5.09,4.93,5,140818,0
+CCRN.US,D,20111208,000000,4.93,5.05,4.87,4.92,112211,0
+CCRN.US,D,20111209,000000,4.95,5.39,4.93,5.33,99067,0
+CCRN.US,D,20111212,000000,5.13,5.36,4.89,5.33,85520,0
+CCRN.US,D,20111213,000000,5.4,5.4,4.87,5.13,134268,0
+CCRN.US,D,20111214,000000,5.04,5.31,5.03,5.27,130599,0
+CCRN.US,D,20111215,000000,5.31,5.41,5.25,5.38,69905,0
+CCRN.US,D,20111216,000000,5.44,5.65,5.32,5.6,340024,0
+CCRN.US,D,20111219,000000,5.6,5.76,5.43,5.46,89058,0
+CCRN.US,D,20111220,000000,5.65,5.67,5.38,5.4,253507,0
+CCRN.US,D,20111221,000000,5.4,5.52,5.24,5.38,132902,0
+CCRN.US,D,20111222,000000,5.42,5.62,5.33,5.54,153132,0
+CCRN.US,D,20111223,000000,5.58,5.58,5.37,5.43,103842,0
+CCRN.US,D,20111227,000000,5.38,5.49,5.33,5.45,38071,0
+CCRN.US,D,20111228,000000,5.48,5.5,5.29,5.31,38390,0
+CCRN.US,D,20111229,000000,5.35,5.52,5.33,5.49,108379,0
+CCRN.US,D,20111230,000000,5.5,5.62,5.47,5.55,123217,0
+CCRN.US,D,20120103,000000,5.69,5.76,5.23,5.37,234633,0
+CCRN.US,D,20120104,000000,5.33,5.39,5.25,5.27,160706,0
+CCRN.US,D,20120105,000000,5.06,5.26,5.05,5.19,136872,0
+CCRN.US,D,20120106,000000,5.11,5.21,5.11,5.17,77086,0
+CCRN.US,D,20120109,000000,5.17,5.22,4.95,4.96,147312,0
+CCRN.US,D,20120110,000000,4.92,5.08,4.92,5.01,135089,0
+CCRN.US,D,20120111,000000,4.97,5.03,4.91,5.01,131288,0
+CCRN.US,D,20120112,000000,5.03,5.35,4.95,5.3,94738,0
+CCRN.US,D,20120113,000000,5.26,5.45,5.21,5.4,101623,0
+CCRN.US,D,20120117,000000,5.47,5.57,5.4,5.53,246211,0
+CCRN.US,D,20120118,000000,5.53,5.85,5.51,5.81,127179,0
+CCRN.US,D,20120119,000000,5.83,6,5.81,5.97,242719,0
+CCRN.US,D,20120120,000000,5.92,6.09,5.91,6,72699,0
+CCRN.US,D,20120123,000000,5.98,6.11,5.84,6.05,26958,0
+CCRN.US,D,20120124,000000,5.81,6.21,5.8,6.15,116674,0
+CCRN.US,D,20120125,000000,6.15,6.35,6.09,6.29,99318,0
+CCRN.US,D,20120126,000000,6.37,6.49,6.25,6.34,85534,0
+CCRN.US,D,20120127,000000,6.3,6.38,6.25,6.35,154245,0
+CCRN.US,D,20120130,000000,6.26,6.33,6.05,6.09,76733,0
+CCRN.US,D,20120131,000000,6.14,6.22,5.92,6.17,100836,0
+CCRN.US,D,20120201,000000,6.25,6.67,6.18,6.61,134735,0
+CCRN.US,D,20120202,000000,6.6,6.62,6.42,6.51,124401,0
+CCRN.US,D,20120203,000000,6.61,6.73,6.52,6.71,134231,0
+CCRN.US,D,20120206,000000,6.64,6.72,6.48,6.53,52355,0
+CCRN.US,D,20120207,000000,6.5,6.6,6.42,6.49,49099,0
+CCRN.US,D,20120208,000000,6.63,6.63,6.25,6.28,113056,0
+CCRN.US,D,20120209,000000,6.26,6.26,6.08,6.12,80735,0
+CCRN.US,D,20120210,000000,6.15,6.17,5.95,5.96,123225,0
+CCRN.US,D,20120213,000000,6.05,6.11,5.96,5.97,78028,0
+CCRN.US,D,20120214,000000,5.94,6.06,5.89,6,63377,0
+CCRN.US,D,20120215,000000,6.09,6.09,5.8,5.84,70788,0
+CCRN.US,D,20120216,000000,5.81,6.17,5.81,6.11,154535,0
+CCRN.US,D,20120217,000000,6.1,6.14,6.01,6.1,117491,0
+CCRN.US,D,20120221,000000,6.1,6.1,5.84,5.96,183750,0
+CCRN.US,D,20120222,000000,5.76,6.01,5.76,5.83,54624,0
+CCRN.US,D,20120223,000000,5.81,6.05,5.79,6.02,124679,0
+CCRN.US,D,20120224,000000,6,6.07,5.98,5.99,56661,0
+CCRN.US,D,20120227,000000,5.92,5.98,5.83,5.84,70599,0
+CCRN.US,D,20120228,000000,5.86,5.93,5.72,5.78,58296,0
+CCRN.US,D,20120229,000000,5.79,6.05,5.66,5.66,89739,0
+CCRN.US,D,20120301,000000,5.75,5.88,5.69,5.8,169639,0
+CCRN.US,D,20120302,000000,5.73,5.75,5.38,5.38,116786,0
+CCRN.US,D,20120305,000000,5.5,5.51,5.28,5.29,108330,0
+CCRN.US,D,20120306,000000,5.29,5.31,4.56,4.57,353499,0
+CCRN.US,D,20120307,000000,4.58,4.6,4.4,4.6,277570,0
+CCRN.US,D,20120308,000000,4.73,4.73,4.53,4.59,119920,0
+CCRN.US,D,20120309,000000,4.58,4.8,4.56,4.71,789220,0
+CCRN.US,D,20120312,000000,4.73,4.85,4.68,4.74,67583,0
+CCRN.US,D,20120313,000000,4.81,4.81,4.66,4.75,140735,0
+CCRN.US,D,20120314,000000,4.68,4.79,4.59,4.74,96071,0
+CCRN.US,D,20120315,000000,4.76,5.23,4.55,5.12,90502,0
+CCRN.US,D,20120316,000000,5.16,5.22,5.02,5.12,158280,0
+CCRN.US,D,20120319,000000,5.13,5.37,5.1,5.22,105637,0
+CCRN.US,D,20120320,000000,5.16,5.26,5.15,5.19,91269,0
+CCRN.US,D,20120321,000000,5.23,5.32,5.18,5.21,63110,0
+CCRN.US,D,20120322,000000,5.1,5.15,5,5.01,160618,0
+CCRN.US,D,20120323,000000,5.06,5.1,5,5.05,99912,0
+CCRN.US,D,20120326,000000,5.14,5.19,5.07,5.14,213674,0
+CCRN.US,D,20120327,000000,5.11,5.18,5.02,5.04,133809,0
+CCRN.US,D,20120328,000000,5.04,5.1,5,5.04,314018,0
+CCRN.US,D,20120329,000000,5.04,5.3,4.97,5.06,498832,0
+CCRN.US,D,20120330,000000,5.1,5.135,4.982,5.01,174044,0
+CCRN.US,D,20120402,000000,5,5.61,4.97,5.6,258417,0
+CCRN.US,D,20120403,000000,5.64,5.64,5.28,5.32,107567,0
+CCRN.US,D,20120404,000000,5.21,5.22,5.1,5.16,159308,0
+CCRN.US,D,20120405,000000,5.11,5.21,5.06,5.15,19925,0
+CCRN.US,D,20120409,000000,5,5.06,4.9,5.06,323819,0
+CCRN.US,D,20120410,000000,5.02,5.06,4.72,4.82,105483,0
+CCRN.US,D,20120411,000000,4.89,4.97,4.81,4.87,66580,0
+CCRN.US,D,20120412,000000,4.86,5.02,4.85,4.95,50003,0
+CCRN.US,D,20120413,000000,4.91,4.91,4.61,4.64,77817,0
+CCRN.US,D,20120416,000000,4.7,4.8,4.55,4.74,64461,0
+CCRN.US,D,20120417,000000,4.82,5.01,4.74,4.9,102420,0
+CCRN.US,D,20120418,000000,4.84,4.84,4.63,4.63,54461,0
+CCRN.US,D,20120419,000000,4.65,4.75,4.58,4.64,66823,0
+CCRN.US,D,20120420,000000,4.82,4.82,4.6,4.62,104941,0
+CCRN.US,D,20120423,000000,4.52,4.55,4.42,4.46,82109,0
+CCRN.US,D,20120424,000000,4.45,4.56,4.42,4.51,65622,0
+CCRN.US,D,20120425,000000,4.62,4.7,4.53,4.6,86641,0
+CCRN.US,D,20120426,000000,4.58,4.63,4.49,4.55,144470,0
+CCRN.US,D,20120427,000000,4.59,5.03,4.46,4.93,80796,0
+CCRN.US,D,20120430,000000,4.92,4.98,4.6,4.61,128123,0
+CCRN.US,D,20120501,000000,4.65,4.82,4.44,4.44,202852,0
+CCRN.US,D,20120502,000000,4.43,4.67,4.38,4.59,95709,0
+CCRN.US,D,20120503,000000,4.57,4.63,4.47,4.59,94663,0
+CCRN.US,D,20120504,000000,4.54,4.57,4.37,4.47,111798,0
+CCRN.US,D,20120507,000000,4.77,4.81,4.66,4.66,91611,0
+CCRN.US,D,20120508,000000,4.6,4.67,4.55,4.57,51511,0
+CCRN.US,D,20120509,000000,4.5,4.55,4.44,4.5,90665,0
+CCRN.US,D,20120510,000000,4.57,4.6,4.36,4.42,168032,0
+CCRN.US,D,20120511,000000,4.39,4.44,4.33,4.36,121125,0
+CCRN.US,D,20120514,000000,4.3,4.36,4.22,4.25,105970,0
+CCRN.US,D,20120515,000000,4.24,4.29,4.03,4.04,46456,0
+CCRN.US,D,20120516,000000,4.08,4.13,3.98,3.99,50331,0
+CCRN.US,D,20120517,000000,3.98,4.09,3.97,4,136219,0
+CCRN.US,D,20120518,000000,3.98,4.05,3.96,3.96,82579,0
+CCRN.US,D,20120521,000000,3.97,4.06,3.87,4,89364,0
+CCRN.US,D,20120522,000000,3.99,4.08,3.94,3.97,85936,0
+CCRN.US,D,20120523,000000,3.95,4.11,3.95,4.04,125891,0
+CCRN.US,D,20120524,000000,4.08,4.09,3.98,4.07,46549,0
+CCRN.US,D,20120525,000000,4.05,4.13,4,4.03,83849,0
+CCRN.US,D,20120529,000000,4.1,4.49,4.07,4.45,136027,0
+CCRN.US,D,20120530,000000,4.37,4.48,4.28,4.4,57557,0
+CCRN.US,D,20120531,000000,4.4,4.65,4.25,4.54,268712,0
+CCRN.US,D,20120601,000000,4.4,4.48,4.25,4.35,107226,0
+CCRN.US,D,20120604,000000,4.39,4.51,4.36,4.51,72297,0
+CCRN.US,D,20120605,000000,4.45,4.54,4.35,4.36,132964,0
+CCRN.US,D,20120606,000000,4.39,4.6,4.35,4.59,47739,0
+CCRN.US,D,20120607,000000,4.68,4.68,4.36,4.38,77661,0
+CCRN.US,D,20120608,000000,4.36,4.4,4.16,4.27,156578,0
+CCRN.US,D,20120611,000000,4.35,4.35,4.18,4.19,127963,0
+CCRN.US,D,20120612,000000,4.23,4.23,4.05,4.1,72592,0
+CCRN.US,D,20120613,000000,4.08,4.24,4.03,4.16,70435,0
+CCRN.US,D,20120614,000000,4.15,4.2,4.01,4.13,110899,0
+CCRN.US,D,20120615,000000,4.1,4.14,4.02,4.11,560895,0
+CCRN.US,D,20120618,000000,4.06,4.18,4.06,4.13,67982,0
+CCRN.US,D,20120619,000000,4.15,4.46,4.1,4.35,91622,0
+CCRN.US,D,20120620,000000,4.29,4.29,4.17,4.27,80817,0
+CCRN.US,D,20120621,000000,4.28,4.28,4.05,4.07,105411,0
+CCRN.US,D,20120622,000000,4.11,4.26,4.06,4.07,239073,0
+CCRN.US,D,20120625,000000,4.03,4.1,4.02,4.07,115396,0
+CCRN.US,D,20120626,000000,4.06,4.21,4.06,4.19,24333,0
+CCRN.US,D,20120627,000000,4.21,4.29,4.18,4.28,80565,0
+CCRN.US,D,20120628,000000,4.23,4.49,4.17,4.45,109280,0
+CCRN.US,D,20120629,000000,4.55,4.57,4.32,4.37,104099,0
+CCRN.US,D,20120702,000000,4.42,4.53,4.36,4.53,79133,0
+CCRN.US,D,20120703,000000,4.52,4.65,4.44,4.64,60134,0
+CCRN.US,D,20120705,000000,4.63,4.68,4.57,4.64,47408,0
+CCRN.US,D,20120706,000000,4.56,4.72,4.55,4.67,55512,0
+CCRN.US,D,20120709,000000,4.65,4.65,4.54,4.65,154732,0
+CCRN.US,D,20120710,000000,4.65,4.78,4.65,4.77,64851,0
+CCRN.US,D,20120711,000000,4.79,4.83,4.73,4.81,128573,0
+CCRN.US,D,20120712,000000,4.74,4.83,4.74,4.82,59867,0
+CCRN.US,D,20120713,000000,4.84,4.89,4.75,4.88,123820,0
+CCRN.US,D,20120716,000000,4.87,5.12,4.85,4.92,103100,0
+CCRN.US,D,20120717,000000,4.98,5.02,4.88,4.97,58419,0
+CCRN.US,D,20120718,000000,4.97,5,4.91,4.97,65755,0
+CCRN.US,D,20120719,000000,5,5,4.75,4.76,67405,0
+CCRN.US,D,20120720,000000,4.72,4.81,4.69,4.8,95495,0
+CCRN.US,D,20120723,000000,4.75,4.79,4.68,4.75,81531,0
+CCRN.US,D,20120724,000000,4.79,4.79,4.4,4.65,128223,0
+CCRN.US,D,20120725,000000,4.72,4.74,4.62,4.7,26572,0
+CCRN.US,D,20120726,000000,4.81,4.81,4.73,4.75,55634,0
+CCRN.US,D,20120727,000000,4.76,4.85,4.74,4.84,79131,0
+CCRN.US,D,20120730,000000,4.83,4.9,4.79,4.79,32017,0
+CCRN.US,D,20120731,000000,4.78,4.8,4.5,4.56,139605,0
+CCRN.US,D,20120801,000000,4.58,4.7,4.51,4.52,81765,0
+CCRN.US,D,20120802,000000,4.47,4.49,4.34,4.35,64524,0
+CCRN.US,D,20120803,000000,4.4,4.6699,4.382,4.55,89363,0
+CCRN.US,D,20120806,000000,4.56,4.77,4.54,4.6,88316,0
+CCRN.US,D,20120807,000000,4.2,4.43,4.2,4.3,122948,0
+CCRN.US,D,20120808,000000,4.26,4.28,4.18,4.2,64244,0
+CCRN.US,D,20120809,000000,4.18,4.215,4.08,4.14,76126,0
+CCRN.US,D,20120810,000000,4.13,4.13,4.07,4.08,40220,0
+CCRN.US,D,20120813,000000,4.09,4.15,3.96,4.02,179221,0
+CCRN.US,D,20120814,000000,4.03,4.06,3.9,3.91,219379,0
+CCRN.US,D,20120815,000000,3.91,3.99,3.9,3.99,60199,0
+CCRN.US,D,20120816,000000,3.99,4.13,3.91,4.13,70368,0
+CCRN.US,D,20120817,000000,4.12,4.12,3.9801,4.11,63334,0
+CCRN.US,D,20120820,000000,4.08,4.2,4.05,4.2,27951,0
+CCRN.US,D,20120821,000000,4.25,4.28,4.1,4.11,65652,0
+CCRN.US,D,20120822,000000,4.09,4.15,4.05,4.06,21450,0
+CCRN.US,D,20120823,000000,4.07,4.09,3.99,4.01,33488,0
+CCRN.US,D,20120824,000000,3.99,4.06,3.93,4.05,26684,0
+CCRN.US,D,20120827,000000,4.07,4.09,4,4.05,37529,0
+CCRN.US,D,20120828,000000,4.06,4.07,3.97,3.98,50916,0
+CCRN.US,D,20120829,000000,4,4.04,3.94,4.04,52808,0
+CCRN.US,D,20120830,000000,4.02,4.02,3.96,4.01,43256,0
+CCRN.US,D,20120831,000000,4.03,4.09,3.98,4.05,162860,0
+CCRN.US,D,20120904,000000,4.07,4.15,4.01,4.09,59703,0
+CCRN.US,D,20120905,000000,4.3,4.89,4.2695,4.48,215832,0
+CCRN.US,D,20120906,000000,4.5,4.52,4.36,4.5,101746,0
+CCRN.US,D,20120907,000000,4.5,4.5,4.3501,4.5,88093,0
+CCRN.US,D,20120910,000000,4.5,4.51,4.44,4.45,80395,0
+CCRN.US,D,20120911,000000,4.47,4.48,4.23,4.4,69250,0
+CCRN.US,D,20120912,000000,4.42,4.45,4.31,4.45,51228,0
+CCRN.US,D,20120913,000000,4.48,4.54,4.32,4.47,135802,0
+CCRN.US,D,20120914,000000,4.52,4.73,4.46,4.71,137999,0
+CCRN.US,D,20120917,000000,4.69,4.72,4.5,4.7,155100,0
+CCRN.US,D,20120918,000000,4.67,4.76,4.63,4.69,151164,0
+CCRN.US,D,20120919,000000,4.72,4.72,4.59,4.66,153952,0
+CCRN.US,D,20120920,000000,4.61,4.69,4.58,4.64,143123,0
+CCRN.US,D,20120921,000000,4.71,4.72,4.63,4.69,188863,0
+CCRN.US,D,20120924,000000,4.68,4.83,4.65,4.72,88219,0
+CCRN.US,D,20120925,000000,4.77,4.84,4.67,4.67,83932,0
+CCRN.US,D,20120926,000000,4.65,4.75,4.63,4.67,96180,0
+CCRN.US,D,20120927,000000,4.73,4.82,4.66,4.77,73846,0
+CCRN.US,D,20120928,000000,4.75,4.76,4.65,4.73,64132,0
+CCRN.US,D,20121001,000000,4.75,4.87,4.72,4.81,81652,0
+CCRN.US,D,20121002,000000,4.85,4.91,4.68,4.73,70195,0
+CCRN.US,D,20121003,000000,4.73,4.73,4.54,4.54,77631,0
+CCRN.US,D,20121004,000000,4.58,4.58,4.37,4.53,324157,0
+CCRN.US,D,20121005,000000,4.57,4.6,4.53,4.53,268271,0
+CCRN.US,D,20121008,000000,4.48,4.5,4.42,4.47,35865,0
+CCRN.US,D,20121009,000000,4.46,4.47,4.33,4.35,154876,0
+CCRN.US,D,20121010,000000,4.36,4.46,4.34,4.45,112250,0
+CCRN.US,D,20121011,000000,4.45,4.58,4.45,4.49,91675,0
+CCRN.US,D,20121012,000000,4.46,4.52,4.46,4.49,175556,0
+CCRN.US,D,20121015,000000,4.46,4.52,4.44,4.49,134309,0
+CCRN.US,D,20121016,000000,4.54,4.65,4.39,4.63,218280,0
+CCRN.US,D,20121017,000000,4.63,4.94,4.62,4.92,123402,0
+CCRN.US,D,20121018,000000,4.9,4.93,4.54,4.5798,77858,0
+CCRN.US,D,20121019,000000,4.52,4.57,4.39,4.4788,87362,0
+CCRN.US,D,20121022,000000,4.46,4.5,4.36,4.4,38321,0
+CCRN.US,D,20121023,000000,4.35,4.475,4.35,4.45,31509,0
+CCRN.US,D,20121024,000000,4.49,4.5,4.37,4.39,17863,0
+CCRN.US,D,20121025,000000,4.46,4.57,4.46,4.56,20840,0
+CCRN.US,D,20121026,000000,4.57,4.62,4.4,4.54,66297,0
+CCRN.US,D,20121031,000000,4.53,4.53,4.37,4.4,60677,0
+CCRN.US,D,20121101,000000,4.42,4.57,4.35,4.39,114028,0
+CCRN.US,D,20121102,000000,4.42,4.49,4.16,4.21,75581,0
+CCRN.US,D,20121105,000000,4.2,4.39,4.2,4.24,51509,0
+CCRN.US,D,20121106,000000,4.27,4.31,4.17,4.31,94849,0
+CCRN.US,D,20121107,000000,4.08,4.26,3.995,4.2,183841,0
+CCRN.US,D,20121108,000000,4.19,4.21,4.05,4.06,56618,0
+CCRN.US,D,20121109,000000,4.01,4.06,3.945,3.95,152879,0
+CCRN.US,D,20121112,000000,3.96,4,3.85,3.92,81323,0
+CCRN.US,D,20121113,000000,3.93,4.05,3.89,4.01,204091,0
+CCRN.US,D,20121114,000000,4.01,4.27,3.9,3.95,169509,0
+CCRN.US,D,20121115,000000,3.94,4.08,3.8407,3.87,254883,0
+CCRN.US,D,20121116,000000,3.9,3.91,3.8,3.91,132500,0
+CCRN.US,D,20121119,000000,3.8601,4,3.8601,3.95,49782,0
+CCRN.US,D,20121120,000000,3.93,3.95,3.84,3.9,43894,0
+CCRN.US,D,20121121,000000,3.91,3.97,3.86,3.95,28463,0
+CCRN.US,D,20121123,000000,3.95,4.07,3.89,4.05,24672,0
+CCRN.US,D,20121126,000000,4.03,4.17,3.9,3.97,93261,0
+CCRN.US,D,20121127,000000,3.98,4.04,3.89,3.92,41787,0
+CCRN.US,D,20121128,000000,3.89,4.04,3.89,4.02,29662,0
+CCRN.US,D,20121129,000000,4.07,4.31,3.92,4.26,92965,0
+CCRN.US,D,20121130,000000,4.29,4.36,4.0072,4.01,894469,0
+CCRN.US,D,20121203,000000,4.13,4.1599,4,4.09,132075,0
+CCRN.US,D,20121204,000000,4.05,4.21,4.05,4.13,187593,0
+CCRN.US,D,20121205,000000,4.16,4.22,4.1,4.22,302142,0
+CCRN.US,D,20121206,000000,4.21,4.6,4.19,4.51,228048,0
+CCRN.US,D,20121207,000000,4.45,4.5584,4.42,4.51,131316,0
+CCRN.US,D,20121210,000000,4.51,4.71,4.39,4.7,270133,0
+CCRN.US,D,20121211,000000,4.7,4.82,4.62,4.73,141562,0
+CCRN.US,D,20121212,000000,4.74,4.93,4.68,4.89,131495,0
+CCRN.US,D,20121213,000000,4.88,4.88,4.65,4.76,216515,0
+CCRN.US,D,20121214,000000,4.73,4.9,4.72,4.84,109694,0
+CCRN.US,D,20121217,000000,4.83,4.89,4.74,4.78,140864,0
+CCRN.US,D,20121218,000000,4.79,4.93,4.69,4.89,136355,0
+CCRN.US,D,20121219,000000,4.88,4.97,4.85,4.95,84752,0
+CCRN.US,D,20121220,000000,4.95,4.98,4.86,4.95,124998,0
+CCRN.US,D,20121221,000000,4.9,4.94,4.75,4.93,463100,0
+CCRN.US,D,20121224,000000,4.92,4.92,4.63,4.85,39015,0
+CCRN.US,D,20121226,000000,4.89,4.92,4.65,4.75,207430,0
+CCRN.US,D,20121227,000000,4.78,4.83,4.323,4.82,69497,0
+CCRN.US,D,20121228,000000,4.78,4.83,4.67,4.75,37565,0
+CCRN.US,D,20121231,000000,4.78,4.87,4.62,4.8,72335,0
+CCRN.US,D,20130102,000000,4.92,5.04,4.86,4.96,195210,0
+CCRN.US,D,20130103,000000,4.97,5.25,4.96,5.22,68361,0
+CCRN.US,D,20130104,000000,5.27,5.37,5.27,5.31,80324,0
+CCRN.US,D,20130107,000000,5.22,5.28,5.15,5.2,112108,0
+CCRN.US,D,20130108,000000,5.18,5.26,5.04,5.21,90589,0
+CCRN.US,D,20130109,000000,5.21,5.22,4.9,5.02,171912,0
+CCRN.US,D,20130110,000000,5.02,5.12,4.98,5.11,30094,0
+CCRN.US,D,20130111,000000,5.13,5.3,5.1,5.14,71351,0
+CCRN.US,D,20130114,000000,5.13,5.22,5.1,5.17,121329,0
+CCRN.US,D,20130115,000000,5.14,5.3,5.1,5.25,81746,0
+CCRN.US,D,20130116,000000,5.23,5.29,4.99,5.06,118899,0
+CCRN.US,D,20130117,000000,5.07,5.13,5.01,5.06,123629,0
+CCRN.US,D,20130118,000000,5.1,5.26,5.0628,5.24,107707,0
+CCRN.US,D,20130122,000000,5.28,5.38,5.13,5.34,87553,0
+CCRN.US,D,20130123,000000,5.35,5.44,5.1,5.16,96407,0
+CCRN.US,D,20130124,000000,5.15,5.5,5.15,5.42,116665,0
+CCRN.US,D,20130125,000000,5.43,5.46,5.18,5.36,100445,0
+CCRN.US,D,20130128,000000,5.35,5.61,5.35,5.58,93965,0
+CCRN.US,D,20130129,000000,5.56,5.6,5.42,5.48,204479,0
+CCRN.US,D,20130130,000000,5.47,5.65,5.4397,5.5,192990,0
+CCRN.US,D,20130131,000000,5.48,5.72,5.27,5.65,129107,0
+CCRN.US,D,20130201,000000,5.68,5.68,5.45,5.6,69744,0
+CCRN.US,D,20130204,000000,5.55,5.84,5.55,5.6,104370,0
+CCRN.US,D,20130205,000000,5.7,5.7,5.59,5.66,85340,0
+CCRN.US,D,20130206,000000,5.61,5.61,5.45,5.58,81698,0
+CCRN.US,D,20130207,000000,5.57,5.6,5.46,5.56,56251,0
+CCRN.US,D,20130208,000000,5.55,5.6,5.46,5.47,41110,0
+CCRN.US,D,20130211,000000,5.49,5.49,5.43,5.45,85651,0
+CCRN.US,D,20130212,000000,5.46,5.55,5.44,5.55,106249,0
+CCRN.US,D,20130213,000000,5.5,5.67,5.45,5.54,127301,0
+CCRN.US,D,20130214,000000,5.52,5.58,5.45,5.55,50105,0
+CCRN.US,D,20130215,000000,5.59,5.59,5.47,5.56,136405,0
+CCRN.US,D,20130219,000000,5.56,5.89,5.5301,5.89,154808,0
+CCRN.US,D,20130220,000000,5.91,5.98,5.53,5.54,80053,0
+CCRN.US,D,20130221,000000,5.53,5.67,5.445,5.5,80356,0
+CCRN.US,D,20130222,000000,5.55,5.6,5.49,5.52,226445,0
+CCRN.US,D,20130225,000000,5.56,5.66,5.535,5.55,135120,0
+CCRN.US,D,20130226,000000,5.57,5.76,5.51,5.66,106752,0
+CCRN.US,D,20130227,000000,5.65,5.76,5.59,5.69,76637,0
+CCRN.US,D,20130228,000000,5.68,5.83,5.67,5.69,118020,0
+CCRN.US,D,20130301,000000,5.64,5.86,5.6,5.71,109097,0
+CCRN.US,D,20130304,000000,5.71,6.02,5.68,5.95,113778,0
+CCRN.US,D,20130305,000000,6,6.03,5.78,5.81,93941,0
+CCRN.US,D,20130306,000000,5.77,5.81,5.64,5.73,123912,0
+CCRN.US,D,20130307,000000,5.75,6.16,5.75,6.12,89188,0
+CCRN.US,D,20130308,000000,6.2,6.2,6,6.06,116611,0
+CCRN.US,D,20130311,000000,6.03,6.23,5.9,6.07,92092,0
+CCRN.US,D,20130312,000000,6.09,6.18,5.89,5.96,47221,0
+CCRN.US,D,20130313,000000,5.94,6.1,5.93,6.01,61400,0
+CCRN.US,D,20130314,000000,6.08,6.09,5.9,6.04,37842,0
+CCRN.US,D,20130315,000000,6.05,6.07,5.85,5.98,191855,0
+CCRN.US,D,20130318,000000,5.86,6,5.86,5.93,63147,0
+CCRN.US,D,20130319,000000,5.85,5.92,5.58,5.65,249826,0
+CCRN.US,D,20130320,000000,5.74,5.74,5.56,5.62,191709,0
+CCRN.US,D,20130321,000000,5.55,5.68,5.55,5.59,182268,0
+CCRN.US,D,20130322,000000,5.16,5.51,5.16,5.5,192835,0
+CCRN.US,D,20130325,000000,5.5,5.6,5.38,5.47,320414,0
+CCRN.US,D,20130326,000000,5.53,5.53,5.39,5.5,226353,0
+CCRN.US,D,20130327,000000,5.47,5.52,5.27,5.4,88841,0
+CCRN.US,D,20130328,000000,5.42,5.44,5.3,5.31,109251,0
+CCRN.US,D,20130401,000000,5.3,5.37,5,5.35,168115,0
+CCRN.US,D,20130402,000000,5.43,5.6,5.3,5.42,354850,0
+CCRN.US,D,20130403,000000,5.42,5.49,5.35,5.46,79232,0
+CCRN.US,D,20130404,000000,5.5,5.55,5.33,5.55,209124,0
+CCRN.US,D,20130405,000000,5.45,5.57,5.45,5.48,140381,0
+CCRN.US,D,20130408,000000,5.47,5.47,5.31,5.42,107086,0
+CCRN.US,D,20130409,000000,5.47,5.47,5.24,5.25,49650,0
+CCRN.US,D,20130410,000000,5.21,5.4,5.1624,5.35,137582,0
+CCRN.US,D,20130411,000000,5.33,5.3599,5.26,5.3,54648,0
+CCRN.US,D,20130412,000000,5.26,5.32,5.12,5.14,88791,0
+CCRN.US,D,20130415,000000,5.06,5.16,4.79,4.85,161103,0
+CCRN.US,D,20130416,000000,4.9,4.9,4.6,4.75,192975,0
+CCRN.US,D,20130417,000000,4.73,4.8,4.59,4.74,87226,0
+CCRN.US,D,20130418,000000,4.78,4.85,4.71,4.74,58059,0
+CCRN.US,D,20130419,000000,4.73,4.95,4.67,4.89,44768,0
+CCRN.US,D,20130422,000000,4.9,4.91,4.62,4.68,64496,0
+CCRN.US,D,20130423,000000,4.76,5.07,4.75,4.87,66828,0
+CCRN.US,D,20130424,000000,4.89,4.91,4.82,4.82,60625,0
+CCRN.US,D,20130425,000000,4.84,4.98,4.81,4.91,68516,0
+CCRN.US,D,20130426,000000,4.91,4.96,4.8,4.88,72657,0
+CCRN.US,D,20130429,000000,4.9999,5.0158,4.91,4.99,88906,0
+CCRN.US,D,20130430,000000,4.96,5.02,4.96,5,79594,0
+CCRN.US,D,20130501,000000,4.95,5,4.83,4.84,264377,0
+CCRN.US,D,20130502,000000,4.88,4.99,4.82,4.9,59424,0
+CCRN.US,D,20130503,000000,4.97,5.24,4.97,5.17,73061,0
+CCRN.US,D,20130506,000000,5.2,5.27,5.13,5.14,48057,0
+CCRN.US,D,20130507,000000,5.3,5.37,5.18,5.24,90033,0
+CCRN.US,D,20130508,000000,5.2,5.2,4.88,5.16,205366,0
+CCRN.US,D,20130509,000000,5.14,5.25,5.0201,5.21,56631,0
+CCRN.US,D,20130510,000000,5.27,5.28,5.17,5.21,103257,0
+CCRN.US,D,20130513,000000,5.21,5.21,5.02,5.08,15316,0
+CCRN.US,D,20130514,000000,5.09,5.21,5.02,5.19,61199,0
+CCRN.US,D,20130515,000000,5.19,5.298,5.1801,5.28,97712,0
+CCRN.US,D,20130516,000000,5.26,5.26,5.1,5.18,45870,0
+CCRN.US,D,20130517,000000,5.19,5.3,5.16,5.26,99415,0
+CCRN.US,D,20130520,000000,5.25,5.28,5.1839,5.25,81781,0
+CCRN.US,D,20130521,000000,5.25,5.31,5.13,5.29,110135,0
+CCRN.US,D,20130522,000000,5.31,5.5701,5.24,5.29,163895,0
+CCRN.US,D,20130523,000000,5.25,5.32,5.14,5.2,75196,0
+CCRN.US,D,20130524,000000,5.15,5.3,5.12,5.25,51270,0
+CCRN.US,D,20130528,000000,5.33,5.49,5.11,5.25,155573,0
+CCRN.US,D,20130529,000000,5.2,5.36,5.17,5.22,28459,0
+CCRN.US,D,20130530,000000,5.22,5.27,5.16,5.25,23216,0
+CCRN.US,D,20130531,000000,5.2,5.25,5.09,5.21,45120,0
+CCRN.US,D,20130603,000000,5.21,5.46,5.12,5.45,165628,0
+CCRN.US,D,20130604,000000,5.47,5.48,5.19,5.21,74281,0
+CCRN.US,D,20130605,000000,5.18,5.2,4.99,5.04,94221,0
+CCRN.US,D,20130606,000000,5.06,5.15,4.98,5.14,86597,0
+CCRN.US,D,20130607,000000,5.15,5.18,5.07,5.13,98096,0
+CCRN.US,D,20130610,000000,5.13,5.17,5.09,5.14,46657,0
+CCRN.US,D,20130611,000000,5.09,5.17,5,5.12,61838,0
+CCRN.US,D,20130612,000000,5.17,5.17,5.01,5.01,41720,0
+CCRN.US,D,20130613,000000,5,5.13,4.94,5.08,73190,0
+CCRN.US,D,20130614,000000,5.09,5.09,4.99,5.02,59406,0
+CCRN.US,D,20130617,000000,5.05,5.2099,5,5.04,95287,0
+CCRN.US,D,20130618,000000,5.07,5.13,5,5.08,85487,0
+CCRN.US,D,20130619,000000,5.11,5.11,4.87,5.04,202274,0
+CCRN.US,D,20130620,000000,4.95,5.01,4.89,4.92,45877,0
+CCRN.US,D,20130621,000000,4.95,5.22,4.83,5.16,144829,0
+CCRN.US,D,20130624,000000,5.07,5.22,4.97,5.1,52242,0
+CCRN.US,D,20130625,000000,5.13,5.13,5.021,5.08,42823,0
+CCRN.US,D,20130626,000000,5.13,5.17,4.93,4.93,40017,0
+CCRN.US,D,20130627,000000,4.97,5.24,4.96,5.22,45349,0
+CCRN.US,D,20130628,000000,5.22,5.27,5.11,5.16,124591,0
+CCRN.US,D,20130701,000000,5.16,5.304,5.14,5.24,54995,0
+CCRN.US,D,20130702,000000,5.29,5.38,5.195,5.25,74638,0
+CCRN.US,D,20130703,000000,5.21,5.39,5.2,5.29,13793,0
+CCRN.US,D,20130705,000000,5.41,5.46,5.29,5.44,77679,0
+CCRN.US,D,20130708,000000,5.44,5.57,5.44,5.47,64403,0
+CCRN.US,D,20130709,000000,5.52,5.67,5.43,5.58,80414,0
+CCRN.US,D,20130710,000000,5.56,5.62,5.47,5.55,50348,0
+CCRN.US,D,20130711,000000,5.6,5.72,5.56,5.67,100063,0
+CCRN.US,D,20130712,000000,5.65,5.729,5.56,5.65,70026,0
+CCRN.US,D,20130715,000000,5.65,5.73,5.625,5.7,32956,0
+CCRN.US,D,20130716,000000,5.68,5.68,5.63,5.66,59790,0
+CCRN.US,D,20130717,000000,5.71,5.7299,5.56,5.63,42704,0
+CCRN.US,D,20130718,000000,5.65,5.73,5.55,5.65,53628,0
+CCRN.US,D,20130719,000000,5.65,5.68,5.56,5.64,34559,0
+CCRN.US,D,20130722,000000,5.62,5.809,5.6,5.71,53309,0
+CCRN.US,D,20130723,000000,5.75,5.7999,5.7,5.71,46332,0
+CCRN.US,D,20130724,000000,5.73,5.909,5.61,5.71,35170,0
+CCRN.US,D,20130725,000000,5.71,5.97,5.68,5.93,109545,0
+CCRN.US,D,20130726,000000,5.89,5.89,5.77,5.86,31471,0
+CCRN.US,D,20130729,000000,5.83,5.83,5.6,5.61,18905,0
+CCRN.US,D,20130730,000000,5.66,5.73,5.45,5.67,49556,0
+CCRN.US,D,20130731,000000,5.71,5.74,5.56,5.64,61981,0
+CCRN.US,D,20130801,000000,5.69,5.82,5.62,5.69,42267,0
+CCRN.US,D,20130802,000000,5.64,5.655,5.55,5.61,40273,0
+CCRN.US,D,20130805,000000,5.63,5.8,5.51,5.8,57053,0
+CCRN.US,D,20130806,000000,5.82,5.89,5.66,5.83,83215,0
+CCRN.US,D,20130807,000000,5.78,6.04,5.44,5.61,171092,0
+CCRN.US,D,20130808,000000,5.64,5.75,5.46,5.49,50515,0
+CCRN.US,D,20130809,000000,5.49,5.53,5.28,5.3,63073,0
+CCRN.US,D,20130812,000000,5.25,5.52,5.17,5.5,85208,0
+CCRN.US,D,20130813,000000,5.52,5.68,5.49,5.65,85331,0
+CCRN.US,D,20130814,000000,5.63,5.7172,5.58,5.7,55785,0
+CCRN.US,D,20130815,000000,5.55,5.77,5.55,5.63,136605,0
+CCRN.US,D,20130816,000000,5.63,5.945,5.63,5.9,102431,0
+CCRN.US,D,20130819,000000,5.95,6.19,5.85,5.85,138430,0
+CCRN.US,D,20130820,000000,5.87,5.95,5.85,5.87,125945,0
+CCRN.US,D,20130821,000000,5.85,5.895,5.8,5.81,45589,0
+CCRN.US,D,20130822,000000,5.9,5.94,5.8,5.9,30253,0
+CCRN.US,D,20130823,000000,5.89,5.97,5.6801,5.74,206656,0
+CCRN.US,D,20130826,000000,5.74,5.9,5.6919,5.74,197137,0
+CCRN.US,D,20130827,000000,5.71,5.82,5.66,5.72,75598,0
+CCRN.US,D,20130828,000000,5.68,5.79,5.67,5.75,47274,0
+CCRN.US,D,20130829,000000,5.73,5.95,5.73,5.9,40826,0
+CCRN.US,D,20130830,000000,5.88,5.92,5.6,5.65,109538,0
+CCRN.US,D,20130903,000000,5.79,5.9,5.75,5.81,70122,0
+CCRN.US,D,20130904,000000,5.83,5.87,5.8,5.83,62046,0
+CCRN.US,D,20130905,000000,5.83,5.88,5.75,5.85,40573,0
+CCRN.US,D,20130906,000000,5.88,5.96,5.76,5.92,80375,0
+CCRN.US,D,20130909,000000,5.93,5.94,5.85,5.86,31980,0
+CCRN.US,D,20130910,000000,5.91,5.95,5.82,5.89,59406,0
+CCRN.US,D,20130911,000000,5.88,5.95,5.815,5.87,49504,0
+CCRN.US,D,20130912,000000,5.87,5.88,5.66,5.85,60136,0
+CCRN.US,D,20130913,000000,5.88,5.9,5.8,5.82,39639,0
+CCRN.US,D,20130916,000000,5.83,5.8785,5.735,5.77,163707,0
+CCRN.US,D,20130917,000000,5.77,5.9,5.75,5.85,81344,0
+CCRN.US,D,20130918,000000,5.8,5.96,5.73,5.93,81009,0
+CCRN.US,D,20130919,000000,5.93,5.93,5.75,5.79,37296,0
+CCRN.US,D,20130920,000000,5.82,6.03,5.81,5.91,582160,0
+CCRN.US,D,20130923,000000,5.88,5.94,5.79,5.82,270706,0
+CCRN.US,D,20130924,000000,5.81,6,5.75,5.94,88100,0
+CCRN.US,D,20130925,000000,5.93,6,5.9,5.94,78399,0
+CCRN.US,D,20130926,000000,5.93,6.07,5.93,6.07,106800,0
+CCRN.US,D,20130927,000000,6.04,6.18,6.01,6.05,85708,0
+CCRN.US,D,20130930,000000,5.98,6.12,5.95,6.04,106277,0
+CCRN.US,D,20131001,000000,6.04,6.12,5.99,6.08,54700,0
+CCRN.US,D,20131002,000000,6,6.07,5.99,6,89300,0
+CCRN.US,D,20131003,000000,5.97,6.02,5.9,5.92,86300,0
+CCRN.US,D,20131004,000000,5.9,5.97,5.9,5.93,33300,0
+CCRN.US,D,20131007,000000,5.88,5.91,5.82,5.82,48700,0
+CCRN.US,D,20131008,000000,5.84,5.87,5.75,5.76,38600,0
+CCRN.US,D,20131009,000000,5.75,5.84,5.69,5.72,51020,0
+CCRN.US,D,20131010,000000,5.83,5.94,5.78,5.89,77651,0
+CCRN.US,D,20131011,000000,5.9,6.04,5.84,5.95,139806,0
+CCRN.US,D,20131014,000000,5.91,6.02,5.89,6,103312,0
+CCRN.US,D,20131015,000000,5.98,6.03,5.97,5.99,75832,0
+CCRN.US,D,20131016,000000,6,6.1,5.9,5.99,96100,0
+CCRN.US,D,20131017,000000,5.94,6.1,5.94,6.05,133300,0
+CCRN.US,D,20131018,000000,6,6.11,5.94,6.02,130600,0
+CCRN.US,D,20131021,000000,6.05,6.05,5.95,6,323500,0
+CCRN.US,D,20131022,000000,6.01,6.25,6,6.06,75600,0
+CCRN.US,D,20131023,000000,6.03,6.07,5.99,6,85400,0
+CCRN.US,D,20131024,000000,6.01,6.08,5.96,6,63200,0
+CCRN.US,D,20131025,000000,6.02,6.07,5.88,5.94,63300,0
+CCRN.US,D,20131028,000000,5.87,5.99,5.84,5.89,36400,0
+CCRN.US,D,20131029,000000,5.92,5.95,5.75,5.83,44100,0
+CCRN.US,D,20131030,000000,5.85,5.99,5.77,5.9,49500,0
+CCRN.US,D,20131031,000000,5.82,6,5.79,5.94,89722,0
+CCRN.US,D,20131101,000000,5.83,5.92,5.66,5.76,100900,0
+CCRN.US,D,20131104,000000,5.86,5.99,5.73,5.89,175417,0
+CCRN.US,D,20131105,000000,5.87,5.94,5.78,5.86,64600,0
+CCRN.US,D,20131106,000000,5.92,5.92,5.74,5.74,35200,0
+CCRN.US,D,20131107,000000,6.1,6.39,5.55,6.04,354600,0
+CCRN.US,D,20131108,000000,6.05,6.29,6,6.16,187200,0
+CCRN.US,D,20131111,000000,6.22,6.245,6.17,6.18,246471,0
+CCRN.US,D,20131112,000000,6.19,6.42,6.18,6.39,171300,0
+CCRN.US,D,20131113,000000,6.36,6.62,6.33,6.4,130000,0
+CCRN.US,D,20131114,000000,6.4,6.51,6.27,6.48,130100,0
+CCRN.US,D,20131115,000000,6.51,6.56,6.43,6.5,125700,0
+CCRN.US,D,20131118,000000,6.55,6.74,6.51,6.55,159900,0
+CCRN.US,D,20131119,000000,6.6,6.64,6.47,6.5,95527,0
+CCRN.US,D,20131120,000000,6.5,6.7,6.4,6.62,331900,0
+CCRN.US,D,20131121,000000,6.68,6.75,6.68,6.75,119500,0
+CCRN.US,D,20131122,000000,6.8,6.81,6.72,6.78,84560,0
+CCRN.US,D,20131125,000000,6.8,7,6.78,6.97,171700,0
+CCRN.US,D,20131126,000000,7,7.19,6.99,7.17,136200,0
+CCRN.US,D,20131127,000000,7.2,7.39,7.18,7.36,197700,0
+CCRN.US,D,20131129,000000,7.41,7.75,7.37,7.64,75695,0
+CCRN.US,D,20131202,000000,7.66,7.74,6.99,7.23,227300,0
+CCRN.US,D,20131203,000000,7.3,7.59,7.24,7.41,458400,0
+CCRN.US,D,20131204,000000,7.5,7.5,6.9,6.94,1537700,0
+CCRN.US,D,20131205,000000,6.89,7.07,6.89,7.04,391300,0
+CCRN.US,D,20131206,000000,7.12,7.12,6.93,6.94,1978000,0
+CCRN.US,D,20131209,000000,7.03,7.09,6.94,7,484420,0
+CCRN.US,D,20131210,000000,7.05,7.05,6.99,7.03,494500,0
+CCRN.US,D,20131211,000000,7.06,7.14,6.98,7.13,448900,0
+CCRN.US,D,20131212,000000,7.1,7.41,7.1,7.35,406848,0
+CCRN.US,D,20131213,000000,7.39,7.79,7.33,7.77,384900,0
+CCRN.US,D,20131216,000000,7.85,8.46,7.78,8.3,559139,0
+CCRN.US,D,20131217,000000,8.39,8.78,8.32,8.7,408000,0
+CCRN.US,D,20131218,000000,8.74,9.32,8.55,9.15,401400,0
+CCRN.US,D,20131219,000000,9.17,9.6,9.1,9.57,303000,0
+CCRN.US,D,20131220,000000,10.53,10.53,9.36,10.02,747300,0
+CCRN.US,D,20131223,000000,10.01,10.44,10,10.3,448300,0
+CCRN.US,D,20131224,000000,10.25,10.39,10.06,10.1,224362,0
+CCRN.US,D,20131226,000000,10.18,10.22,9.84,9.98,376700,0
+CCRN.US,D,20131227,000000,9.91,9.96,9.67,9.75,318200,0
+CCRN.US,D,20131230,000000,9.75,9.84,9.63,9.73,503800,0
+CCRN.US,D,20131231,000000,9.75,10.1,9.71,9.98,288600,0
+CCRN.US,D,20140102,000000,10.11,10.46,10.062,10.37,486627,0
+CCRN.US,D,20140103,000000,10.44,10.825,10.29,10.58,438407,0
+CCRN.US,D,20140106,000000,10.6,10.72,10.22,10.46,567700,0
+CCRN.US,D,20140107,000000,10.19,10.3,9.9,10.01,744300,0
+CCRN.US,D,20140108,000000,10.07,10.63,10.07,10.19,704200,0
+CCRN.US,D,20140109,000000,10.25,10.47,10.14,10.28,370900,0
+CCRN.US,D,20140110,000000,10.3,10.3,9.97,10.15,443400,0
+CCRN.US,D,20140113,000000,10.15,10.17,9.89,10,494800,0
+CCRN.US,D,20140114,000000,10,10.33,9.77,10.1,386300,0
+CCRN.US,D,20140115,000000,10.17,10.73,10.06,10.55,448100,0
+CCRN.US,D,20140116,000000,10.52,11,10.52,10.77,381997,0
+CCRN.US,D,20140117,000000,10.81,10.85,10.26,10.56,268100,0
+CCRN.US,D,20140121,000000,10.42,10.81,10.33,10.76,298900,0
+CCRN.US,D,20140122,000000,10.71,10.99,10.66,10.9,320100,0
+CCRN.US,D,20140123,000000,10.77,11.38,10.75,11.35,497400,0
+CCRN.US,D,20140124,000000,11.3,11.3,10.99,11.06,380501,0
+CCRN.US,D,20140127,000000,11.13,11.23,10.87,11.13,378800,0
+CCRN.US,D,20140128,000000,11.11,11.541,10.72,10.98,853750,0
+CCRN.US,D,20140129,000000,10.85,11.15,10.6,10.94,446800,0
+CCRN.US,D,20140130,000000,11,11.34,10.91,10.96,336200,0
+CCRN.US,D,20140131,000000,10.78,10.95,10.56,10.8,459568,0
+CCRN.US,D,20140203,000000,10.83,10.97,10.3,10.39,448232,0
+CCRN.US,D,20140204,000000,10.46,10.82,10.31,10.39,383232,0
+CCRN.US,D,20140205,000000,10.37,10.39,9.88,10.01,306950,0
+CCRN.US,D,20140206,000000,10.24,10.468,10.06,10.26,301693,0
+CCRN.US,D,20140207,000000,10.41,10.46,9.97,10,173923,0
+CCRN.US,D,20140210,000000,9.75,10.1,9.75,10.09,282920,0
+CCRN.US,D,20140211,000000,9.95,10.23,9.92,10.1,517903,0
+CCRN.US,D,20140212,000000,10.09,10.48,10.09,10.39,317812,0
+CCRN.US,D,20140213,000000,10.31,10.45,10.166,10.44,275333,0
+CCRN.US,D,20140214,000000,10.45,10.54,10.29,10.5,196640,0
+CCRN.US,D,20140218,000000,10.54,10.93,10.5,10.67,510026,0
+CCRN.US,D,20140219,000000,10.6,10.88,10.45,10.47,268930,0
+CCRN.US,D,20140220,000000,10.44,10.65,10.221,10.61,184747,0
+CCRN.US,D,20140221,000000,10.86,10.86,10.38,10.38,210417,0
+CCRN.US,D,20140224,000000,10.38,10.65,10.33,10.42,225983,0
+CCRN.US,D,20140225,000000,10.38,10.43,10.19,10.33,259842,0
+CCRN.US,D,20140226,000000,10.195,10.625,10.195,10.51,136176,0
+CCRN.US,D,20140227,000000,10.47,10.51,10.32,10.36,175051,0
+CCRN.US,D,20140228,000000,10.4,10.87,10.306,10.4,288494,0
+CCRN.US,D,20140303,000000,10.3,10.77,10.19,10.7,390707,0
+CCRN.US,D,20140304,000000,10.83,10.83,10.47,10.5,439485,0
+CCRN.US,D,20140305,000000,10.41,10.7,10.36,10.46,213653,0
+CCRN.US,D,20140306,000000,9.91,10,8.11,8.16,2178365,0
+CCRN.US,D,20140307,000000,8.71,9.1199,8.4,8.58,1032291,0
+CCRN.US,D,20140310,000000,8.54,8.55,8.21,8.35,594362,0
+CCRN.US,D,20140311,000000,8.35,8.465,8.192,8.39,337536,0
+CCRN.US,D,20140312,000000,8.32,8.395,8.21,8.38,207269,0
+CCRN.US,D,20140313,000000,8.37,8.37,8.1,8.22,252693,0
+CCRN.US,D,20140314,000000,8.22,8.47,8.13,8.455,270138,0
+CCRN.US,D,20140317,000000,8.48,8.52,8.28,8.37,375937,0
+CCRN.US,D,20140318,000000,8.35,8.48,8.23,8.47,267859,0
+CCRN.US,D,20140319,000000,8.408,8.525,8.26,8.4,329774,0
+CCRN.US,D,20140320,000000,8.41,8.48,8.21,8.43,259222,0
+CCRN.US,D,20140321,000000,8.49,8.58,8.37,8.37,373407,0
+CCRN.US,D,20140324,000000,8.37,8.4,7.85,8.08,261827,0
+CCRN.US,D,20140325,000000,8.15,8.375,8.02,8.09,375291,0
+CCRN.US,D,20140326,000000,8.16,8.23,8,8.03,249000,0
+CCRN.US,D,20140327,000000,8.01,8.215,7.95,8.02,279245,0
+CCRN.US,D,20140328,000000,8,8.33,7.99,8.01,209551,0
+CCRN.US,D,20140331,000000,8.07,8.2,8.04,8.07,237805,0
+CCRN.US,D,20140401,000000,8.07,8.57,8.07,8.51,330502,0
+CCRN.US,D,20140402,000000,8.54,8.6178,8.41,8.53,183936,0
+CCRN.US,D,20140403,000000,8.458,8.62,8.3466,8.51,269171,0
+CCRN.US,D,20140404,000000,8.41,8.57,8,8.12,241160,0
+CCRN.US,D,20140407,000000,8.06,8.32,7.45,7.52,328413,0
+CCRN.US,D,20140408,000000,7.51,7.83,7.43,7.49,213948,0
+CCRN.US,D,20140409,000000,7.352,7.57,7.352,7.56,177650,0
+CCRN.US,D,20140410,000000,7.59,7.59,7.14,7.29,261080,0
+CCRN.US,D,20140411,000000,7.2,7.27,6.98,7.02,190109,0
+CCRN.US,D,20140414,000000,7.2014,7.2014,6.77,6.9,236008,0
+CCRN.US,D,20140415,000000,6.82,7.05,6.61,6.79,222035,0
+CCRN.US,D,20140416,000000,6.85,7,6.76,6.88,187792,0
+CCRN.US,D,20140417,000000,6.83,7.21,6.79,7.07,217120,0
+CCRN.US,D,20140421,000000,7.05,7.18,7,7.16,114020,0
+CCRN.US,D,20140422,000000,7.15,7.3,7.09,7.18,165955,0
+CCRN.US,D,20140423,000000,7.19,7.288,7,7.09,142281,0
+CCRN.US,D,20140424,000000,7.03,7.13,6.95,7.02,222075,0
+CCRN.US,D,20140425,000000,7.01,7.142,6.86,7.04,240636,0
+CCRN.US,D,20140428,000000,7.04,7.22,6.97,7.01,244054,0
+CCRN.US,D,20140429,000000,7.06,7.14,6.98,7.01,133189,0
+CCRN.US,D,20140430,000000,6.98,7.11,6.95,7.09,167893,0
+CCRN.US,D,20140501,000000,7.08,7.32,6.86,7.03,355954,0
+CCRN.US,D,20140502,000000,7.1,7.13,6.84,6.91,286494,0
+CCRN.US,D,20140505,000000,6.86,6.89,6.61,6.65,146316,0
+CCRN.US,D,20140506,000000,6.61,6.61,6.35,6.38,233876,0
+CCRN.US,D,20140507,000000,6.243,6.485,5.99,6,491173,0
+CCRN.US,D,20140508,000000,5.65,6.02,5.39,5.47,606840,0
+CCRN.US,D,20140509,000000,5.43,5.74,5.42,5.7,231437,0
+CCRN.US,D,20140512,000000,5.69,6.1,5.69,6.05,240094,0
+CCRN.US,D,20140513,000000,6.02,6.03,5.81,5.95,228941,0
+CCRN.US,D,20140514,000000,5.97,5.97,5.75,5.85,293906,0
+CCRN.US,D,20140515,000000,5.8,5.8,5.55,5.57,210485,0
+CCRN.US,D,20140516,000000,5.55,5.55,5.26,5.43,186171,0
+CCRN.US,D,20140519,000000,5.44,5.59,5.37,5.57,265998,0
+CCRN.US,D,20140520,000000,5.6,5.6,5.34,5.46,219285,0
+CCRN.US,D,20140521,000000,5.5,5.584,5.36,5.39,206520,0
+CCRN.US,D,20140522,000000,5.38,5.65,5.34,5.55,190205,0
+CCRN.US,D,20140523,000000,5.56,5.63,5.46,5.6,93992,0
+CCRN.US,D,20140527,000000,5.526,6.32,5.524,6.19,404679,0
+CCRN.US,D,20140528,000000,6.14,6.22,5.81,5.84,259473,0
+CCRN.US,D,20140529,000000,5.84,5.95,5.691,5.87,215120,0
+CCRN.US,D,20140530,000000,5.86,5.9,5.68,5.77,266912,0
+CCRN.US,D,20140602,000000,5.76,5.848,5.6,5.67,197784,0
+CCRN.US,D,20140603,000000,5.75,6.19,5.75,6.16,309299,0
+CCRN.US,D,20140604,000000,6.15,6.44,6.09,6.38,315264,0
+CCRN.US,D,20140605,000000,6.42,6.84,6.33,6.74,456926,0
+CCRN.US,D,20140606,000000,6.88,6.88,6.65,6.75,386550,0
+CCRN.US,D,20140609,000000,6.72,6.99,6.62,6.77,402866,0
+CCRN.US,D,20140610,000000,6.72,6.76,6.53,6.68,276800,0
+CCRN.US,D,20140611,000000,6.65,6.73,6.43,6.47,223384,0
+CCRN.US,D,20140612,000000,6.43,6.68,6.4,6.63,355520,0
+CCRN.US,D,20140613,000000,6.69,6.9,6.43,6.5,180985,0
+CCRN.US,D,20140616,000000,6.61,6.89,6.41,6.86,200731,0
+CCRN.US,D,20140617,000000,6.83,6.86,6.57,6.65,277251,0
+CCRN.US,D,20140618,000000,6.63,6.72,6.41,6.56,143300,0
+CCRN.US,D,20140619,000000,6.61,6.61,6.42,6.5,161411,0
+CCRN.US,D,20140620,000000,6.5,6.73,6.45,6.51,550171,0
+CCRN.US,D,20140623,000000,6.51,6.51,6.36,6.4,451937,0
+CCRN.US,D,20140624,000000,6.36,6.61,6.35,6.545,385238,0
+CCRN.US,D,20140625,000000,6.46,6.93,6.46,6.91,257596,0
+CCRN.US,D,20140626,000000,6.95,6.95,6.58,6.68,155483,0
+CCRN.US,D,20140627,000000,6.64,6.73,6.49,6.61,587882,0
+CCRN.US,D,20140630,000000,6.62,6.62,6.4,6.52,189323,0
+CCRN.US,D,20140701,000000,6.52,6.78,6.472,6.53,317709,0
+CCRN.US,D,20140702,000000,6.46,6.71,6.46,6.67,142300,0
+CCRN.US,D,20140703,000000,6.68,6.82,6.548,6.8,74422,0
+CCRN.US,D,20140707,000000,6.74,6.81,6.58,6.61,121378,0
+CCRN.US,D,20140708,000000,6.58,6.58,6.32,6.42,140172,0
+CCRN.US,D,20140709,000000,6.42,6.56,6.41,6.55,162258,0
+CCRN.US,D,20140710,000000,6.35,6.55,6.22,6.42,188148,0
+CCRN.US,D,20140711,000000,6.38,6.51,6.26,6.46,122742,0
+CCRN.US,D,20140714,000000,6.52,6.704,6.38,6.62,101688,0
+CCRN.US,D,20140715,000000,6.6255,6.7299,6.42,6.43,136321,0
+CCRN.US,D,20140716,000000,6.45,6.54,6.315,6.34,275782,0
+CCRN.US,D,20140717,000000,6.28,6.456,6.28,6.31,101937,0
+CCRN.US,D,20140718,000000,6.28,6.47,6.23,6.45,89199,0
+CCRN.US,D,20140721,000000,6.38,6.552,6.276,6.42,76757,0
+CCRN.US,D,20140722,000000,6.44,6.66,6.4,6.52,48969,0
+CCRN.US,D,20140723,000000,6.51,6.676,6.49,6.51,123185,0
+CCRN.US,D,20140724,000000,6.49,6.79,6.39,6.73,149815,0
+CCRN.US,D,20140725,000000,6.74,6.91,6.68,6.86,173235,0
+CCRN.US,D,20140728,000000,6.87,7.16,6.753,7.12,255035,0
+CCRN.US,D,20140729,000000,7.15,7.4,7.13,7.35,201336,0
+CCRN.US,D,20140730,000000,7.4,7.5,7.26,7.38,122727,0
+CCRN.US,D,20140731,000000,7.28,7.33,7.13,7.19,254431,0
+CCRN.US,D,20140801,000000,7.09,7.31,6.99,7.27,192929,0
+CCRN.US,D,20140804,000000,7.28,7.29,7.01,7.13,120502,0
+CCRN.US,D,20140805,000000,7.11,7.17,7,7.16,92588,0
+CCRN.US,D,20140806,000000,7.14,7.45,7.085,7.38,168425,0
+CCRN.US,D,20140807,000000,7.4,7.47,7,7.29,345116,0
+CCRN.US,D,20140808,000000,7.26,7.38,7.2,7.26,191681,0
+CCRN.US,D,20140811,000000,7.45,7.68,7.23,7.68,197074,0
+CCRN.US,D,20140812,000000,7.7,7.86,7.52,7.62,209857,0
+CCRN.US,D,20140813,000000,7.68,8.08,7.55,8.03,195265,0
+CCRN.US,D,20140814,000000,8.05,8.08,7.9,8.03,107995,0
+CCRN.US,D,20140815,000000,8.12,8.27,7.9,8,221359,0
+CCRN.US,D,20140818,000000,8.12,8.18,7.95,8.02,94546,0
+CCRN.US,D,20140819,000000,8.05,8.31,7.63,8.24,200323,0
+CCRN.US,D,20140820,000000,8.2,8.295,7.87,8.14,134300,0
+CCRN.US,D,20140821,000000,8.11,8.17,7.94,8.05,143085,0
+CCRN.US,D,20140822,000000,8.05,8.22,7.95,8.16,100720,0
+CCRN.US,D,20140825,000000,8.12,8.25,8.05,8.09,88823,0
+CCRN.US,D,20140826,000000,8.038,8.23,8.038,8.2,83813,0
+CCRN.US,D,20140827,000000,6.79,8.26,6.73,8.19,79030,0
+CCRN.US,D,20140828,000000,8.12,8.13,7.45,8,66154,0
+CCRN.US,D,20140829,000000,8.01,8.04,7.8801,7.98,73708,0
+CCRN.US,D,20140902,000000,8.03,8.23,7.92,8.22,119375,0
+CCRN.US,D,20140903,000000,8.25,8.35,8.024,8.15,175374,0
+CCRN.US,D,20140904,000000,8.19,8.24,8.004,8.12,56947,0
+CCRN.US,D,20140905,000000,8.07,8.65,7.95,8.61,193463,0
+CCRN.US,D,20140908,000000,8.64,8.9025,8.64,8.89,165912,0
+CCRN.US,D,20140909,000000,8.89,8.89,8.59,8.74,153882,0
+CCRN.US,D,20140910,000000,8.72,9.05,8.61,8.83,158236,0
+CCRN.US,D,20140911,000000,8.84,9,8.78,8.95,150859,0
+CCRN.US,D,20140912,000000,8.92,9,8.62,8.64,95997,0
+CCRN.US,D,20140915,000000,8.67,8.74,8.365,8.67,142685,0
+CCRN.US,D,20140916,000000,8.67,8.84,8.45,8.67,169230,0
+CCRN.US,D,20140917,000000,8.7,8.72,8.38,8.41,81488,0
+CCRN.US,D,20140918,000000,8.43,8.66,8.28,8.64,169157,0
+CCRN.US,D,20140919,000000,8.72,8.75,8.38,8.44,410957,0
+CCRN.US,D,20140922,000000,8.36,8.36,7.93,8.2,158160,0
+CCRN.US,D,20140923,000000,8.14,8.55,7.98,8.08,144998,0
+CCRN.US,D,20140924,000000,8.08,8.32,7.86,8.14,122361,0
+CCRN.US,D,20140925,000000,8.11,8.27,7.88,8,131264,0
+CCRN.US,D,20140926,000000,8.45,9.24,8.428,9.02,427067,0
+CCRN.US,D,20140929,000000,8.93,9.69,8.865,9.47,297646,0
+CCRN.US,D,20140930,000000,9.51,9.99,9.26,9.29,367992,0
+CCRN.US,D,20141001,000000,9.39,9.58,8.92,8.96,255397,0
+CCRN.US,D,20141002,000000,8.95,9.39,8.8,9.37,234354,0
+CCRN.US,D,20141003,000000,9.54,9.738,9.4,9.6,238217,0
+CCRN.US,D,20141006,000000,9.6,9.64,9.31,9.48,96062,0
+CCRN.US,D,20141007,000000,9.34,9.34,9,9.07,135802,0
+CCRN.US,D,20141008,000000,9.06,9.54,8.95,9.42,331863,0
+CCRN.US,D,20141009,000000,9.46,9.48,9.11,9.15,119764,0
+CCRN.US,D,20141010,000000,9.08,9.24,8.91,8.93,145705,0
+CCRN.US,D,20141013,000000,8.9,9.16,8.88,8.94,172269,0
+CCRN.US,D,20141014,000000,9.07,9.23,8.93,9.14,205548,0
+CCRN.US,D,20141015,000000,9.01,9.52,8.88,9.49,138752,0
+CCRN.US,D,20141016,000000,9.31,9.67,9.03,9.55,233733,0
+CCRN.US,D,20141017,000000,9.71,9.77,9.29,9.46,127364,0
+CCRN.US,D,20141020,000000,9.2,9.54,9.12,9.24,128400,0
+CCRN.US,D,20141021,000000,9.31,9.4,9.09,9.31,115295,0
+CCRN.US,D,20141022,000000,9.36,9.36,9,9.07,94668,0
+CCRN.US,D,20141023,000000,9.16,9.48,9.11,9.21,121666,0
+CCRN.US,D,20141024,000000,9.23,9.24,9.09,9.12,72291,0
+CCRN.US,D,20141027,000000,9.05,9.08,8.93,9.01,133230,0
+CCRN.US,D,20141028,000000,9.0101,9.41,9.0101,9.4,121199,0
+CCRN.US,D,20141029,000000,9.38,9.63,9.3,9.63,191498,0
+CCRN.US,D,20141030,000000,9.64,9.71,9.5,9.61,132757,0
+CCRN.US,D,20141031,000000,9.969,9.969,9.55,9.67,313410,0
+CCRN.US,D,20141103,000000,9.81,9.81,9.42,9.63,141228,0
+CCRN.US,D,20141104,000000,9.54,9.71,9.52,9.67,87626,0
+CCRN.US,D,20141105,000000,9.71,9.96,9.55,9.59,139407,0
+CCRN.US,D,20141106,000000,10,10.15,9.25,9.62,160612,0
+CCRN.US,D,20141107,000000,9.65,9.78,9.4525,9.77,117455,0
+CCRN.US,D,20141110,000000,9.81,10.19,9.57,10.14,506774,0
+CCRN.US,D,20141111,000000,10.16,10.52,9.97,10,187956,0
+CCRN.US,D,20141112,000000,9.91,10.2,9.91,10.17,114770,0
+CCRN.US,D,20141113,000000,10.2,10.2,9.76,9.86,117226,0
+CCRN.US,D,20141114,000000,9.9,9.97,9.55,9.86,101902,0
+CCRN.US,D,20141117,000000,9.87,9.87,9.45,9.49,123879,0
+CCRN.US,D,20141118,000000,9.37,10.18,9.36,10.15,188858,0
+CCRN.US,D,20141119,000000,10.15,10.15,9.618,9.7,107719,0
+CCRN.US,D,20141120,000000,9.69,10.1,9.53,10.07,107914,0
+CCRN.US,D,20141121,000000,10.2,10.38,9.89,9.95,138325,0
+CCRN.US,D,20141124,000000,9.95,10.24,9.88,10.09,91794,0
+CCRN.US,D,20141125,000000,10.05,10.17,9.88,9.94,78407,0
+CCRN.US,D,20141126,000000,9.86,10.3,9.86,10.27,91011,0
+CCRN.US,D,20141128,000000,10.3,10.96,10.256,10.67,188511,0
+CCRN.US,D,20141201,000000,10.84,10.84,10.21,10.23,121561,0
+CCRN.US,D,20141202,000000,10.31,10.64,9.978,10.49,109055,0
+CCRN.US,D,20141203,000000,10.56,10.56,10.17,10.21,129862,0
+CCRN.US,D,20141204,000000,10.17,10.34,10.03,10.2,133466,0
+CCRN.US,D,20141205,000000,10.2,10.46,10.12,10.27,206693,0
+CCRN.US,D,20141208,000000,10.25,10.64,10,10.45,295496,0
+CCRN.US,D,20141209,000000,10.29,10.96,10.11,10.88,148568,0
+CCRN.US,D,20141210,000000,10.75,11.68,10.68,11.22,585139,0
+CCRN.US,D,20141211,000000,11.42,11.49,11.15,11.17,306281,0
+CCRN.US,D,20141212,000000,11.07,11.4,11.04,11.05,154336,0
+CCRN.US,D,20141215,000000,12.3,12.68,10.67,10.69,171902,0
+CCRN.US,D,20141216,000000,10.63,11.1,10.5,10.78,276186,0
+CCRN.US,D,20141217,000000,10.79,11.48,10.64,11.1,351732,0
+CCRN.US,D,20141218,000000,11.35,11.42,11.05,11.34,220103,0
+CCRN.US,D,20141219,000000,11.25,11.48,11.09,11.15,919598,0
+CCRN.US,D,20141222,000000,11.13,12.36,11.13,12.27,311898,0
+CCRN.US,D,20141223,000000,12.26,12.69,12.11,12.66,210270,0
+CCRN.US,D,20141224,000000,12.66,13.46,12.66,13.34,311152,0
+CCRN.US,D,20141226,000000,13.34,13.51,13.26,13.34,241407,0
+CCRN.US,D,20141229,000000,13.3,13.45,12.94,13.06,292320,0
+CCRN.US,D,20141230,000000,12.85,13.27,12.77,12.86,194484,0
+CCRN.US,D,20141231,000000,12.95,13.013,12.44,12.48,237998,0
+CCRN.US,D,20150102,000000,12.61,12.78,12.141,12.61,292148,0
+CCRN.US,D,20150105,000000,12.53,13.01,12.51,12.67,290023,0
+CCRN.US,D,20150106,000000,12.79,12.84,12.11,12.2,301870,0
+CCRN.US,D,20150107,000000,12.35,12.58,12.14,12.49,209587,0
+CCRN.US,D,20150108,000000,12.64,12.9,12.6,12.76,441143,0
+CCRN.US,D,20150109,000000,12.71,12.8,11.95,12.02,255107,0
+CCRN.US,D,20150112,000000,11.97,12.13,11.82,12.05,146813,0
+CCRN.US,D,20150113,000000,12.2,12.34,11.4,11.78,185809,0
+CCRN.US,D,20150114,000000,11.63,11.79,11.5,11.76,156839,0
+CCRN.US,D,20150115,000000,11.81,11.82,10.99,11.15,187237,0
+CCRN.US,D,20150116,000000,11.15,11.66,11.15,11.63,214473,0
+CCRN.US,D,20150120,000000,11.47,11.56,10.91,11.18,170086,0
+CCRN.US,D,20150121,000000,11.036,11.12,10.38,10.75,375791,0
+CCRN.US,D,20150122,000000,10.706,11.27,10.63,11.06,392869,0
+CCRN.US,D,20150123,000000,11.06,11.44,10.86,10.89,377522,0
+CCRN.US,D,20150126,000000,11.05,11.08,10.61,10.69,193994,0
+CCRN.US,D,20150127,000000,10.45,10.59,10.295,10.46,151122,0
+CCRN.US,D,20150128,000000,10.54,10.54,9.94,10.1,291455,0
+CCRN.US,D,20150129,000000,10,10.87,9.36,10.73,1480657,0
+CCRN.US,D,20150130,000000,10.68,10.93,10.11,10.23,316882,0
+CCRN.US,D,20150202,000000,10.4,10.67,10.16,10.44,239206,0
+CCRN.US,D,20150203,000000,10.43,11.08,10.43,11.05,390121,0
+CCRN.US,D,20150204,000000,11,11.36,10.98,11.22,293804,0
+CCRN.US,D,20150205,000000,11.3,12.08,11.229,11.55,426179,0
+CCRN.US,D,20150206,000000,11.51,11.51,11.08,11.25,255567,0
+CCRN.US,D,20150209,000000,11.19,11.295,10.972,11.13,138965,0
+CCRN.US,D,20150210,000000,11.24,11.46,10.86,10.9,102210,0
+CCRN.US,D,20150211,000000,10.72,11.32,10.72,11.15,186258,0
+CCRN.US,D,20150212,000000,11.23,11.51,11.16,11.41,132573,0
+CCRN.US,D,20150213,000000,11.38,11.5,11.05,11.13,127375,0
+CCRN.US,D,20150217,000000,11.11,11.14,10.89,11.08,150694,0
+CCRN.US,D,20150218,000000,11.07,11.17,11.02,11.07,92285,0
+CCRN.US,D,20150219,000000,11.05,11.14,10.98,11.07,92024,0
+CCRN.US,D,20150220,000000,11.11,12.44,11.11,12.19,1219903,0
+CCRN.US,D,20150223,000000,12.1,12.53,11.878,12.32,377945,0
+CCRN.US,D,20150224,000000,12.27,12.36,11.951,12.08,223211,0
+CCRN.US,D,20150225,000000,12.08,12.69,11.89,12.69,221365,0
+CCRN.US,D,20150226,000000,12.65,13,12.49,13,156908,0
+CCRN.US,D,20150227,000000,12.94,13,12.628,12.96,247529,0
+CCRN.US,D,20150302,000000,12.97,13,12.22,12.3,204400,0
+CCRN.US,D,20150303,000000,12.36,12.38,11.92,12.13,202000,0
+CCRN.US,D,20150304,000000,12.02,12.36,11.92,12.19,243300,0
+CCRN.US,D,20150305,000000,11.1,11.54,10.81,10.96,837900,0
+CCRN.US,D,20150306,000000,11.08,11.35,10.93,11.01,319900,0
+CCRN.US,D,20150309,000000,11,11.13,10.06,10.38,914300,0
+CCRN.US,D,20150310,000000,10.17,10.98,10.17,10.93,295400,0
+CCRN.US,D,20150311,000000,10.95,11.08,10.7,10.77,271700,0
+CCRN.US,D,20150312,000000,10.86,11.01,10.3,10.64,309600,0
+CCRN.US,D,20150313,000000,10.4,10.75,10.4,10.58,183900,0
+CCRN.US,D,20150316,000000,10.68,10.81,10.42,10.54,154400,0
+CCRN.US,D,20150317,000000,10.54,10.64,10.4,10.45,185000,0
+CCRN.US,D,20150318,000000,10.38,11,10.28,10.86,269600,0
+CCRN.US,D,20150319,000000,10.78,11.46,10.67,11.41,245400,0
+CCRN.US,D,20150320,000000,11.45,12.09,11.22,11.62,509300,0
+CCRN.US,D,20150323,000000,11.57,12.07,11.54,11.86,227800,0
+CCRN.US,D,20150324,000000,11.8,12.08,11.65,12.01,236200,0
+CCRN.US,D,20150325,000000,11.98,12.14,11.59,11.65,414000,0
+CCRN.US,D,20150326,000000,11.57,11.86,11.48,11.71,131000,0
+CCRN.US,D,20150327,000000,11.71,12.14,11.57,11.99,294200,0
+CCRN.US,D,20150330,000000,12.09,12.22,11.92,12.17,213400,0
+CCRN.US,D,20150331,000000,12.09,12.2,11.66,11.86,252198,0
+CCRN.US,D,20150401,000000,12.02,12.34,11.82,12.19,251600,0
+CCRN.US,D,20150402,000000,12.26,12.35,11.97,11.97,172700,0
+CCRN.US,D,20150406,000000,11.87,12.07,11.64,11.79,190000,0
+CCRN.US,D,20150407,000000,11.82,12,11.67,11.68,187741,0
+CCRN.US,D,20150408,000000,11.57,11.83,11.57,11.77,159800,0
+CCRN.US,D,20150409,000000,11.73,11.77,11.14,11.39,282136,0
+CCRN.US,D,20150410,000000,11.38,11.47,11.17,11.26,187800,0
+CCRN.US,D,20150413,000000,11.23,11.25,10.73,11.01,206200,0
+CCRN.US,D,20150414,000000,11.01,11.11,10.88,10.9,127500,0
+CCRN.US,D,20150415,000000,10.95,11.05,10.89,10.94,137445,0
+CCRN.US,D,20150416,000000,10.91,11.04,10.755,10.99,85887,0
+CCRN.US,D,20150417,000000,10.87,11.15,10.83,11.1,137300,0
+CCRN.US,D,20150420,000000,11.21,11.37,11.1,11.27,118768,0
+CCRN.US,D,20150421,000000,11.3,11.39,11,11.09,72936,0
+CCRN.US,D,20150422,000000,11.14,11.14,10.85,11.1,104026,0
+CCRN.US,D,20150423,000000,11.1,11.58,11.1,11.53,113300,0
+CCRN.US,D,20150424,000000,11.54,11.63,11.44,11.6,81812,0
+CCRN.US,D,20150427,000000,11.68,11.8,11.12,11.25,176400,0
+CCRN.US,D,20150428,000000,11.25,11.9,11.2,11.61,145970,0
+CCRN.US,D,20150429,000000,11.55,11.97,11.52,11.59,195100,0
+CCRN.US,D,20150430,000000,11.52,11.64,10.93,11.1,218800,0
+CCRN.US,D,20150501,000000,11.14,11.26,10.76,10.84,131500,0
+CCRN.US,D,20150504,000000,10.85,11.1,10.82,10.95,185200,0
+CCRN.US,D,20150505,000000,10.88,11.02,10.74,10.89,179800,0
+CCRN.US,D,20150506,000000,10.96,11.13,10.73,11.09,168228,0
+CCRN.US,D,20150507,000000,10.87,10.87,9.82,10.39,551247,0
+CCRN.US,D,20150508,000000,10.55,11.21,10.4,10.52,308300,0
+CCRN.US,D,20150511,000000,10.48,10.5,10.33,10.48,165700,0
+CCRN.US,D,20150512,000000,10.45,10.61,10.37,10.53,183335,0
+CCRN.US,D,20150513,000000,10.59,10.92,10.59,10.74,160214,0
+CCRN.US,D,20150514,000000,10.8,10.93,10.68,10.74,120400,0
+CCRN.US,D,20150515,000000,10.74,10.96,10.61,10.71,104295,0
+CCRN.US,D,20150518,000000,10.67,10.93,10.66,10.83,93913,0
+CCRN.US,D,20150519,000000,10.84,10.96,10.72,10.83,91564,0
+CCRN.US,D,20150520,000000,10.83,10.83,10.58,10.72,95900,0
+CCRN.US,D,20150521,000000,10.69,10.91,10.51,10.75,138200,0
+CCRN.US,D,20150522,000000,10.75,10.82,10.34,10.45,110800,0
+CCRN.US,D,20150526,000000,10.4,10.56,10.31,10.47,162834,0
+CCRN.US,D,20150527,000000,10.52,10.73,10.34,10.69,140800,0
+CCRN.US,D,20150528,000000,10.66,10.69,10.56,10.68,61475,0
+CCRN.US,D,20150529,000000,10.63,10.81,10.41,10.62,135800,0
+CCRN.US,D,20150601,000000,10.7,10.8,10.51,10.56,147035,0
+CCRN.US,D,20150602,000000,10.65,10.65,10.25,10.45,149138,0
+CCRN.US,D,20150603,000000,10.44,10.78,10.44,10.71,131200,0
+CCRN.US,D,20150604,000000,10.66,10.8,10.58,10.64,75300,0
+CCRN.US,D,20150605,000000,10.65,10.85,10.49,10.82,84700,0
+CCRN.US,D,20150608,000000,10.76,10.95,10.75,10.91,139500,0
+CCRN.US,D,20150609,000000,10.9,11.3,10.84,11.27,369240,0
+CCRN.US,D,20150610,000000,11.5,12.11,11.31,11.73,336843,0
+CCRN.US,D,20150611,000000,11.79,11.9,11.67,11.81,184154,0
+CCRN.US,D,20150612,000000,11.81,11.93,11.6,11.88,169900,0
+CCRN.US,D,20150615,000000,11.63,12.17,11.63,12.15,265600,0
+CCRN.US,D,20150616,000000,12.1,12.31,12.1,12.28,160500,0
+CCRN.US,D,20150617,000000,12.34,12.37,12.06,12.21,92100,0
+CCRN.US,D,20150618,000000,12.33,12.41,12.13,12.28,157200,0
+CCRN.US,D,20150619,000000,12.34,12.49,12.26,12.35,219100,0
+CCRN.US,D,20150622,000000,12.47,12.58,12.38,12.55,127700,0
+CCRN.US,D,20150623,000000,12.59,12.61,12.33,12.56,131046,0
+CCRN.US,D,20150624,000000,12.58,12.78,12.4,12.73,235900,0
+CCRN.US,D,20150625,000000,12.75,13.05,12.59,12.89,239700,0
+CCRN.US,D,20150626,000000,12.93,13.21,12.86,13.04,739600,0
+CCRN.US,D,20150629,000000,13.1,13.14,12.59,12.63,149600,0
+CCRN.US,D,20150630,000000,12.77,12.82,12.55,12.68,145097,0
+CCRN.US,D,20150701,000000,12.78,12.99,12.6,12.64,251000,0
+CCRN.US,D,20150702,000000,12.69,12.79,12.51,12.76,146100,0
+CCRN.US,D,20150706,000000,12.67,13.15,12.62,13.01,221600,0
+CCRN.US,D,20150707,000000,12.97,12.98,12.47,12.84,195400,0
+CCRN.US,D,20150708,000000,12.67,12.98,12.65,12.79,208000,0
+CCRN.US,D,20150709,000000,12.89,13.2,12.77,12.96,157200,0
+CCRN.US,D,20150710,000000,13.06,13.37,12.97,13.19,179800,0
+CCRN.US,D,20150713,000000,13.17,13.45,13.11,13.18,218200,0
+CCRN.US,D,20150714,000000,13.12,13.26,13.07,13.18,123616,0
+CCRN.US,D,20150715,000000,13.15,13.25,12.97,13.1,105862,0
+CCRN.US,D,20150716,000000,13.08,13.25,12.83,12.99,225100,0
+CCRN.US,D,20150717,000000,13,13.13,12.7,12.88,128000,0
+CCRN.US,D,20150720,000000,12.93,12.93,12.56,12.79,167100,0
+CCRN.US,D,20150721,000000,12.75,12.87,12.49,12.62,119400,0
+CCRN.US,D,20150722,000000,12.6,12.79,12.47,12.71,144500,0
+CCRN.US,D,20150723,000000,12.75,12.75,12.19,12.36,120800,0
+CCRN.US,D,20150724,000000,12.32,12.38,11.98,12.06,128000,0
+CCRN.US,D,20150727,000000,12.05,12.09,11.87,12.03,151700,0
+CCRN.US,D,20150728,000000,12.04,12.14,11.58,11.73,178300,0
+CCRN.US,D,20150729,000000,11.75,12.03,11.59,12,243600,0
+CCRN.US,D,20150730,000000,11.91,12.28,11.88,12.12,209000,0
+CCRN.US,D,20150731,000000,12.09,12.32,11.97,12.07,117800,0
+CCRN.US,D,20150803,000000,12.04,12.23,11.99,12.09,148320,0
+CCRN.US,D,20150804,000000,12.16,12.2,11.92,11.93,131200,0
+CCRN.US,D,20150805,000000,12,12.67,11.82,12.56,438300,0
+CCRN.US,D,20150806,000000,13.05,13.28,12.31,13.13,241507,0
+CCRN.US,D,20150807,000000,13.12,14.1,13.12,13.98,618400,0
+CCRN.US,D,20150810,000000,14.25,14.45,14.04,14.09,354400,0
+CCRN.US,D,20150811,000000,13.94,14.1,13.65,13.77,176388,0
+CCRN.US,D,20150812,000000,13.75,14.05,13.61,13.76,164600,0
+CCRN.US,D,20150813,000000,13.8,14,13.74,13.81,182200,0
+CCRN.US,D,20150814,000000,13.84,14.12,13.73,14.11,167200,0
+CCRN.US,D,20150817,000000,13.95,14.3,13.95,14.2,296500,0
+CCRN.US,D,20150818,000000,14.26,14.93,14.26,14.83,537200,0
+CCRN.US,D,20150819,000000,14.78,15.62,14.7,15.17,528300,0
+CCRN.US,D,20150820,000000,15,15.24,14.67,14.7,238900,0
+CCRN.US,D,20150821,000000,14.46,14.7,14,14.41,233500,0
+CCRN.US,D,20150824,000000,13.85,14.6,13.25,13.27,483069,0
+CCRN.US,D,20150825,000000,13.59,13.8,13.25,13.46,369400,0
+CCRN.US,D,20150826,000000,13.74,13.82,13.2,13.75,170100,0
+CCRN.US,D,20150827,000000,13.81,14.01,13.69,13.93,232700,0
+CCRN.US,D,20150828,000000,13.91,14.18,13.62,14.14,177600,0
+CCRN.US,D,20150831,000000,14,14.48,13.85,13.89,379500,0
+CCRN.US,D,20150901,000000,13.7,14.29,13.47,14.01,319500,0
+CCRN.US,D,20150902,000000,14.13,14.23,13.75,14.22,220000,0
+CCRN.US,D,20150903,000000,14.3,14.44,14.04,14.33,411800,0
+CCRN.US,D,20150904,000000,14.12,14.36,14,14.21,230500,0
+CCRN.US,D,20150908,000000,14.33,14.52,14.06,14.52,298800,0
+CCRN.US,D,20150909,000000,14.63,14.7,14.19,14.29,199400,0
+CCRN.US,D,20150910,000000,14.25,14.323,14.06,14.18,102029,0
+CCRN.US,D,20150911,000000,14.07,14.23,13.9,14,168000,0
+CCRN.US,D,20150914,000000,13.99,14.15,13.89,13.95,163300,0
+CCRN.US,D,20150915,000000,14,14.07,13.9,13.97,134800,0
+CCRN.US,D,20150916,000000,14.06,14.06,13.85,13.89,218600,0
+CCRN.US,D,20150917,000000,13.94,14.23,13.87,14.07,216570,0
+CCRN.US,D,20150918,000000,13.97,14.73,13.96,14.43,920000,0
+CCRN.US,D,20150921,000000,14.57,14.95,14.53,14.64,261100,0
+CCRN.US,D,20150922,000000,14.57,15.54,14.5,15.29,726000,0
+CCRN.US,D,20150923,000000,15.4,16.2,15.4,15.85,746161,0
+CCRN.US,D,20150924,000000,16.03,16.72,15.81,16.01,602473,0
+CCRN.US,D,20150925,000000,16.13,16.22,15.34,15.46,420400,0
+CCRN.US,D,20150928,000000,15.55,15.55,13.93,14.03,472810,0
+CCRN.US,D,20150929,000000,14.05,14.15,13.24,13.33,396400,0
+CCRN.US,D,20150930,000000,13.44,13.7,13.22,13.61,417500,0
+CCRN.US,D,20151001,000000,13.65,13.84,13.34,13.7,222600,0
+CCRN.US,D,20151002,000000,13.67,13.67,13.29,13.55,233400,0
+CCRN.US,D,20151005,000000,13.7,13.929,13.2,13.24,263992,0
+CCRN.US,D,20151006,000000,13.29,13.58,12.5,12.78,679800,0
+CCRN.US,D,20151007,000000,13.18,14.86,12.922,14.62,991210,0
+CCRN.US,D,20151008,000000,14.61,14.83,14.13,14.72,390100,0
+CCRN.US,D,20151009,000000,14.84,15.04,14.27,14.29,552000,0
+CCRN.US,D,20151012,000000,14.19,14.71,13.98,14.5,246349,0
+CCRN.US,D,20151013,000000,14.39,14.69,14.12,14.14,149200,0
+CCRN.US,D,20151014,000000,14.1,14.52,14.1,14.35,374500,0
+CCRN.US,D,20151015,000000,14.45,15.35,14.45,15.17,352500,0
+CCRN.US,D,20151016,000000,15.22,15.34,14.88,15.1,245800,0
+CCRN.US,D,20151019,000000,14.99,15.85,14.99,15.8,292898,0
+CCRN.US,D,20151020,000000,15.94,16.41,15.39,15.92,764900,0
+CCRN.US,D,20151021,000000,16.03,16.14,15.28,15.38,294000,0
+CCRN.US,D,20151022,000000,15.38,15.41,11.45,12.6,1751700,0
+CCRN.US,D,20151023,000000,12.6,13.5,12.6,13.23,591900,0
+CCRN.US,D,20151026,000000,13.24,13.33,12.72,12.93,257500,0
+CCRN.US,D,20151027,000000,12.95,13.01,12.61,12.83,162600,0
+CCRN.US,D,20151028,000000,12.78,13.8,12.64,13.79,430900,0
+CCRN.US,D,20151029,000000,13.78,13.88,13.63,13.65,214100,0
+CCRN.US,D,20151030,000000,13.62,13.75,13.46,13.5,144500,0
+CCRN.US,D,20151102,000000,13.47,14.37,13.36,14.17,213692,0
+CCRN.US,D,20151103,000000,14.15,14.46,13.99,14.16,342800,0
+CCRN.US,D,20151104,000000,14.23,14.38,13.1,13.67,431746,0
+CCRN.US,D,20151105,000000,15.74,16.8,14.5,15.5,1457000,0
+CCRN.US,D,20151106,000000,16.19,16.96,15.61,16.63,1566500,0
+CCRN.US,D,20151109,000000,16.65,16.81,16.24,16.38,790740,0
+CCRN.US,D,20151110,000000,16.31,16.82,16.12,16.51,461700,0
+CCRN.US,D,20151111,000000,16.54,16.6,16.19,16.22,571100,0
+CCRN.US,D,20151112,000000,16.11,16.5,15.72,16,545700,0
+CCRN.US,D,20151113,000000,15.78,16.47,15.77,16.38,282400,0
+CCRN.US,D,20151116,000000,16.47,16.99,16.25,16.7,313500,0
+CCRN.US,D,20151117,000000,16.8,17.63,16.68,17.34,547600,0
+CCRN.US,D,20151118,000000,17.3,17.76,17.02,17.5,445400,0
+CCRN.US,D,20151119,000000,17.42,17.58,16.6,16.79,337200,0
+CCRN.US,D,20151120,000000,16.71,17.68,16.7,17.48,276200,0
+CCRN.US,D,20151123,000000,17.52,17.95,17.39,17.5,518800,0
+CCRN.US,D,20151124,000000,17.24,18.05,17.14,17.95,226500,0
+CCRN.US,D,20151125,000000,18.06,18.27,17.59,17.6,310400,0
+CCRN.US,D,20151127,000000,17.7,18.3,17.31,18.11,234700,0
+CCRN.US,D,20151130,000000,18.31,18.76,17.79,18.25,945400,0
+CCRN.US,D,20151201,000000,17.92,18.03,17.25,17.38,742611,0
+CCRN.US,D,20151202,000000,17.38,18.086,17.38,17.78,502657,0
+CCRN.US,D,20151203,000000,17.76,18.26,17.44,17.9,605476,0
+CCRN.US,D,20151204,000000,17.74,17.94,16.75,17.06,785200,0
+CCRN.US,D,20151207,000000,17.13,17.42,16.57,16.79,560600,0
+CCRN.US,D,20151208,000000,16.7,17.38,16.3,17.26,447038,0
+CCRN.US,D,20151209,000000,17.22,17.48,16.85,17.03,409500,0
+CCRN.US,D,20151210,000000,17.08,17.41,16.95,17.3,416700,0
+CCRN.US,D,20151211,000000,17.3,17.69,16.98,17.13,408000,0
+CCRN.US,D,20151214,000000,17.19,17.33,16.73,16.91,462628,0
+CCRN.US,D,20151215,000000,16.94,17.21,16.94,17.09,496400,0
+CCRN.US,D,20151216,000000,17.21,17.6,17.07,17.57,362300,0
+CCRN.US,D,20151217,000000,17.67,17.88,17.39,17.44,309900,0
+CCRN.US,D,20151218,000000,17.39,17.41,16.94,17.37,1249200,0
+CCRN.US,D,20151221,000000,17.46,17.54,16.72,17.01,403800,0
+CCRN.US,D,20151222,000000,16.94,16.94,16.54,16.65,338306,0
+CCRN.US,D,20151223,000000,16.82,17.18,16.7,17.06,255100,0
+CCRN.US,D,20151224,000000,17.01,17.49,16.79,17.43,171632,0
+CCRN.US,D,20151228,000000,17.59,17.64,16.58,16.89,315562,0
+CCRN.US,D,20151229,000000,17.17,17.43,16.83,17.05,380076,0
+CCRN.US,D,20151230,000000,17,17.08,16.35,16.49,296218,0
+CCRN.US,D,20151231,000000,16.37,16.82,16.23,16.39,285738,0
+CCRN.US,D,20160104,000000,16.02,16.25,15.1903,15.38,454366,0
+CCRN.US,D,20160105,000000,15.53,15.77,15.34,15.51,349904,0
+CCRN.US,D,20160106,000000,15.37,15.85,15.01,15.39,284184,0
+CCRN.US,D,20160107,000000,15.13,15.72,14.55,14.6,324242,0
+CCRN.US,D,20160108,000000,14.85,15.5999,14.45,14.47,261446,0
+CCRN.US,D,20160111,000000,14.61,15,14.5401,14.93,445457,0
+CCRN.US,D,20160112,000000,14.6,15.15,14.11,14.33,236353,0
+CCRN.US,D,20160113,000000,14.41,14.41,13.07,13.18,424987,0
+CCRN.US,D,20160114,000000,13.18,14.07,13.18,13.81,300610,0
+CCRN.US,D,20160115,000000,13.34,13.8512,13.16,13.78,372335,0
+CCRN.US,D,20160119,000000,14.01,14.59,13.23,13.5,326900,0
+CCRN.US,D,20160120,000000,13.27,13.38,12.36,13.21,602122,0
+CCRN.US,D,20160121,000000,13.25,13.92,13.12,13.63,343284,0
+CCRN.US,D,20160122,000000,13.76,14,13.34,13.54,254259,0
+CCRN.US,D,20160125,000000,13.48,13.49,13.17,13.27,217435,0
+CCRN.US,D,20160126,000000,13.33,14.21,13.33,14,552516,0
+CCRN.US,D,20160127,000000,14.02,14.26,13.87,14.09,342110,0
+CCRN.US,D,20160128,000000,14.2,14.28,13.45,13.52,318518,0
+CCRN.US,D,20160129,000000,13.51,14.4,13.51,14.4,343406,0
+CCRN.US,D,20160201,000000,14.35,14.37,13.88,14.11,269583,0
+CCRN.US,D,20160202,000000,13.86,14.11,13.47,13.71,342234,0
+CCRN.US,D,20160203,000000,13.75,13.94,12.96,13.38,395623,0
+CCRN.US,D,20160204,000000,13.28,13.66,12.76,13.07,137599,0
+CCRN.US,D,20160205,000000,12.97,12.97,11.73,11.86,434330,0
+CCRN.US,D,20160208,000000,12.08,12.08,10.39,10.83,497811,0
+CCRN.US,D,20160209,000000,10.51,11.7228,10.51,11.43,334431,0
+CCRN.US,D,20160210,000000,11.47,11.86,11.355,11.39,197631,0
+CCRN.US,D,20160211,000000,11.16,11.47,10.6,11.32,280309,0
+CCRN.US,D,20160212,000000,11.6,11.71,11.01,11.15,235634,0
+CCRN.US,D,20160216,000000,11.22,11.415,10.94,11.32,240438,0
+CCRN.US,D,20160217,000000,11.36,11.7,11.18,11.49,230983,0
+CCRN.US,D,20160218,000000,11.56,11.63,11.13,11.34,319274,0
+CCRN.US,D,20160219,000000,11.53,12.89,11.53,12.55,749003,0
+CCRN.US,D,20160222,000000,12.61,12.735,12.02,12.65,417453,0
+CCRN.US,D,20160223,000000,12.65,12.86,12.23,12.24,199408,0
+CCRN.US,D,20160224,000000,12.11,12.61,11.82,12.57,305402,0
+CCRN.US,D,20160225,000000,12.59,12.9,12.42,12.87,220549,0
+CCRN.US,D,20160226,000000,12.93,13.08,12.76,12.97,189748,0
+CCRN.US,D,20160229,000000,12.95,13.07,12.41,12.41,261023,0
+CCRN.US,D,20160301,000000,12.56,13.17,12.38,13.15,246501,0
+CCRN.US,D,20160302,000000,13.16,13.41,12.91,13.06,206599,0
+CCRN.US,D,20160303,000000,13.07,13.77,13.0201,13.63,309507,0
+CCRN.US,D,20160304,000000,13.71,13.89,13.28,13.46,291961,0
+CCRN.US,D,20160307,000000,13.43,13.89,13.355,13.89,402347,0
+CCRN.US,D,20160308,000000,13.76,14.05,13.38,13.76,417224,0
+CCRN.US,D,20160309,000000,13.7,14.083,13.21,14.03,482002,0
+CCRN.US,D,20160310,000000,11.04,12.3,9.72,10.74,4819889,0
+CCRN.US,D,20160311,000000,10.78,11.64,10.5101,11.46,1789702,0
+CCRN.US,D,20160314,000000,11.46,11.46,10.9,11.02,1352215,0
+CCRN.US,D,20160315,000000,11,11.28,9.88,11.06,960036,0
+CCRN.US,D,20160316,000000,11.05,11.45,10.87,11.12,432897,0
+CCRN.US,D,20160317,000000,11.03,11.21,10.61,11.08,507066,0
+CCRN.US,D,20160318,000000,11.14,11.39,10.98,11.1,691979,0
+CCRN.US,D,20160321,000000,11.02,11.29,11,11.23,314001,0
+CCRN.US,D,20160322,000000,11.18,11.28,10.87,11.12,227838,0
+CCRN.US,D,20160323,000000,11.01,11.07,10.73,10.82,322134,0
+CCRN.US,D,20160324,000000,10.76,11.06,10.65,10.98,259230,0
+CCRN.US,D,20160328,000000,10.97,10.97,10.55,10.67,286824,0
+CCRN.US,D,20160329,000000,10.68,11.31,10.5876,11.23,356721,0
+CCRN.US,D,20160330,000000,11.26,11.86,11.055,11.74,573388,0
+CCRN.US,D,20160331,000000,11.89,11.98,11.59,11.63,512375,0
+CCRN.US,D,20160401,000000,11.52,11.75,10.97,11.54,265964,0
+CCRN.US,D,20160404,000000,11.49,11.75,11.145,11.7,370222,0
+CCRN.US,D,20160405,000000,11.54,11.72,11.47,11.65,332533,0
+CCRN.US,D,20160406,000000,11.65,11.75,11.41,11.57,544183,0
+CCRN.US,D,20160407,000000,11.47,12.11,11.375,11.9,432548,0
+CCRN.US,D,20160408,000000,11.97,12.03,11.63,11.75,232680,0
+CCRN.US,D,20160411,000000,11.75,11.7611,11.353,11.57,264707,0
+CCRN.US,D,20160412,000000,11.57,11.92,11.54,11.72,266160,0
+CCRN.US,D,20160413,000000,11.79,12.185,11.28,12.15,298578,0
+CCRN.US,D,20160414,000000,12.18,12.26,12.005,12.19,141902,0
+CCRN.US,D,20160415,000000,12.09,12.43,11.98,12.34,165981,0
+CCRN.US,D,20160418,000000,12.32,12.56,12.07,12.52,172444,0
+CCRN.US,D,20160419,000000,12.62,12.65,12.37,12.48,148138,0
+CCRN.US,D,20160420,000000,12.44,12.67,12.28,12.55,177266,0
+CCRN.US,D,20160421,000000,12.59,12.94,12.455,12.62,182119,0
+CCRN.US,D,20160422,000000,12.65,13.12,12.61,12.96,175403,0
+CCRN.US,D,20160425,000000,12.9,13.05,12.63,12.71,144143,0
+CCRN.US,D,20160426,000000,12.72,12.85,12.53,12.765,105017,0
+CCRN.US,D,20160427,000000,12.78,12.975,12.57,12.85,155781,0
+CCRN.US,D,20160428,000000,12.84,13.05,12.49,12.59,134992,0
+CCRN.US,D,20160429,000000,12.6,13.035,12.28,12.42,133114,0
+CCRN.US,D,20160502,000000,12.52,12.53,12.17,12.46,333399,0
+CCRN.US,D,20160503,000000,12.29,12.43,12.05,12.25,111491,0
+CCRN.US,D,20160504,000000,12.12,12.38,11.975,12.13,312806,0
+CCRN.US,D,20160505,000000,12.03,13.77,11.95,13.47,557573,0
+CCRN.US,D,20160506,000000,13.48,14.11,13.3,14.07,311545,0
+CCRN.US,D,20160509,000000,14.02,14.96,13.715,14.63,367817,0
+CCRN.US,D,20160510,000000,14.67,15.04,14.36,14.71,381648,0
+CCRN.US,D,20160511,000000,14.66,14.87,14.35,14.48,126390,0
+CCRN.US,D,20160512,000000,14.57,14.57,13.91,14.16,287091,0
+CCRN.US,D,20160513,000000,14.14,14.47,13.67,14.19,146800,0
+CCRN.US,D,20160516,000000,14.29,14.29,13.7,13.75,381130,0
+CCRN.US,D,20160517,000000,13.78,13.99,13.0401,13.3,360415,0
+CCRN.US,D,20160518,000000,13.28,13.64,13.21,13.3,250095,0
+CCRN.US,D,20160519,000000,13.23,13.44,12.79,13.21,241426,0
+CCRN.US,D,20160520,000000,13.23,13.48,13.19,13.47,189059,0
+CCRN.US,D,20160523,000000,13.49,14.19,13.04,13.05,108262,0
+CCRN.US,D,20160524,000000,13.13,13.68,13.04,13.65,198749,0
+CCRN.US,D,20160525,000000,13.73,13.73,13.45,13.47,167073,0
+CCRN.US,D,20160526,000000,13.53,13.53,13.23,13.37,117271,0
+CCRN.US,D,20160527,000000,13.32,13.6,13.32,13.46,145431,0
+CCRN.US,D,20160531,000000,13.54,13.73,13.32,13.62,149584,0
+CCRN.US,D,20160601,000000,13.51,13.87,13.46,13.79,175797,0
+CCRN.US,D,20160602,000000,13.69,14.1,13.69,14.07,244111,0
+CCRN.US,D,20160603,000000,14.08,14.47,13.76,14.32,248394,0
+CCRN.US,D,20160606,000000,14.32,14.65,14,14.52,228544,0
+CCRN.US,D,20160607,000000,14.51,14.61,14.33,14.44,85068,0
+CCRN.US,D,20160608,000000,14.43,14.49,14.19,14.42,96470,0
+CCRN.US,D,20160609,000000,14.46,14.515,13.55,14.425,137816,0
+CCRN.US,D,20160610,000000,14.28,14.5,14.16,14.29,152834,0
+CCRN.US,D,20160613,000000,14.29,14.48,14.27,14.3,260571,0
+CCRN.US,D,20160614,000000,14.25,14.46,13.98,14.24,137259,0
+CCRN.US,D,20160615,000000,14.32,14.42,14.12,14.23,183649,0
+CCRN.US,D,20160616,000000,14.08,14.19,13.81,13.98,174776,0
+CCRN.US,D,20160617,000000,14,14,13.45,13.54,245105,0
+CCRN.US,D,20160620,000000,13.73,14.12,13.391,13.82,73364,0
+CCRN.US,D,20160621,000000,13.85,14.06,13.66,13.94,119237,0
+CCRN.US,D,20160622,000000,13.93,14.17,13.695,14.04,133744,0
+CCRN.US,D,20160623,000000,14.18,14.28,13.91,14.02,99314,0
+CCRN.US,D,20160624,000000,13.25,13.82,13.13,13.53,238431,0
+CCRN.US,D,20160627,000000,13.43,13.43,12.73,12.82,254351,0
+CCRN.US,D,20160628,000000,13.01,13.23,12.875,13.22,203514,0
+CCRN.US,D,20160629,000000,13.41,13.69,13.3,13.49,102010,0
+CCRN.US,D,20160630,000000,13.58,13.94,13.42,13.92,140356,0
+CCRN.US,D,20160701,000000,13.92,14.24,13.92,13.99,212618,0
+CCRN.US,D,20160705,000000,13.93,14.21,13.79,14.07,182101,0
+CCRN.US,D,20160706,000000,14.04,14.475,13.91,14.4,159561,0
+CCRN.US,D,20160707,000000,14.49,14.85,14.4,14.7,126209,0
+CCRN.US,D,20160708,000000,14.82,15.21,14.6735,15.05,125972,0
+CCRN.US,D,20160711,000000,15.22,15.505,15.12,15.49,139724,0
+CCRN.US,D,20160712,000000,15.64,15.725,15.4,15.45,119571,0
+CCRN.US,D,20160713,000000,15.54,15.66,15.31,15.41,119889,0
+CCRN.US,D,20160714,000000,15.6,16,15.49,15.78,199202,0
+CCRN.US,D,20160715,000000,15.89,15.95,15.53,15.57,101575,0
+CCRN.US,D,20160718,000000,15.58,15.77,15.37,15.38,85694,0
+CCRN.US,D,20160719,000000,15.32,15.43,15.14,15.19,71452,0
+CCRN.US,D,20160720,000000,15.22,15.4825,15.16,15.34,189490,0
+CCRN.US,D,20160721,000000,15.33,15.83,15.07,15.76,203177,0
+CCRN.US,D,20160722,000000,15.77,15.979,15.61,15.83,153152,0
+CCRN.US,D,20160725,000000,15.82,15.82,15.57,15.6,125591,0
+CCRN.US,D,20160726,000000,15.68,15.68,15.2301,15.49,108558,0
+CCRN.US,D,20160727,000000,15.48,15.58,15.14,15.2,91316,0
+CCRN.US,D,20160728,000000,15.15,15.59,14.9,14.95,100773,0
+CCRN.US,D,20160729,000000,15,15.3,14.6,14.62,107216,0
+CCRN.US,D,20160801,000000,14.71,14.96,14.61,14.85,116896,0
+CCRN.US,D,20160802,000000,14.77,14.93,14.55,14.68,137174,0
+CCRN.US,D,20160803,000000,14.66,14.945,14.48,14.77,120545,0
+CCRN.US,D,20160804,000000,13,13.44,11.875,12.99,1452674,0
+CCRN.US,D,20160805,000000,13,13.4,12.62,12.75,592320,0
+CCRN.US,D,20160808,000000,12.72,12.75,12.1,12.18,655126,0
+CCRN.US,D,20160809,000000,12.21,12.74,12.21,12.5,244607,0
+CCRN.US,D,20160810,000000,12.5,12.57,11.88,12.16,365439,0
+CCRN.US,D,20160811,000000,12.29,12.39,12.11,12.15,233679,0
+CCRN.US,D,20160812,000000,12.22,12.38,11.94,11.95,225193,0
+CCRN.US,D,20160815,000000,12.05,12.1,11.9,12.05,235927,0
+CCRN.US,D,20160816,000000,11.99,12.09,11.52,11.55,226828,0
+CCRN.US,D,20160817,000000,11.58,11.637,10.535,11.4,614084,0
+CCRN.US,D,20160818,000000,11.43,11.93,11.32,11.72,236897,0
+CCRN.US,D,20160819,000000,11.67,11.785,11.38,11.66,331272,0
+CCRN.US,D,20160822,000000,11.6,11.78,11.53,11.66,115103,0
+CCRN.US,D,20160823,000000,11.72,12.23,11.7,12.11,341840,0
+CCRN.US,D,20160824,000000,12.04,12.11,11.94,12.03,230198,0
+CCRN.US,D,20160825,000000,12.01,12.15,11.89,12.12,186569,0
+CCRN.US,D,20160826,000000,12.16,12.32,12.12,12.2,172664,0
+CCRN.US,D,20160829,000000,12.28,12.41,12.04,12.38,304717,0
+CCRN.US,D,20160830,000000,12.34,12.34,12.08,12.21,141357,0
+CCRN.US,D,20160831,000000,12.23,12.28,11.92,12.17,199640,0
+CCRN.US,D,20160901,000000,12.15,12.28,11.955,12.24,140347,0
+CCRN.US,D,20160902,000000,12.35,12.6,12.23,12.6,159205,0
+CCRN.US,D,20160906,000000,12.6,12.84,12.39,12.67,184463,0
+CCRN.US,D,20160907,000000,12.62,12.88,12.475,12.705,127094,0
+CCRN.US,D,20160908,000000,12.7,12.76,12.58,12.76,121930,0
+CCRN.US,D,20160909,000000,12.66,12.67,12.27,12.31,225609,0
+CCRN.US,D,20160912,000000,12.28,12.55,12.21,12.54,106230,0
+CCRN.US,D,20160913,000000,12.4,12.56,11.85,12.51,189827,0
+CCRN.US,D,20160914,000000,12.49,12.72,11.66,11.67,374955,0
+CCRN.US,D,20160915,000000,11.71,11.83,11.51,11.55,338795,0
+CCRN.US,D,20160916,000000,11.51,11.84,11.36,11.77,328879,0
+CCRN.US,D,20160919,000000,11.78,12,11.66,11.78,88224,0
+CCRN.US,D,20160920,000000,11.86,12.14,11.41,11.42,176378,0
+CCRN.US,D,20160921,000000,11.43,11.75,11.43,11.71,228784,0
+CCRN.US,D,20160922,000000,11.84,12.15,11.79,12.13,84396,0
+CCRN.US,D,20160923,000000,12.04,12.12,11.74,11.86,126311,0
+CCRN.US,D,20160926,000000,11.85,12.02,11.74,11.85,136717,0
+CCRN.US,D,20160927,000000,11.85,11.9,11.55,11.87,139373,0
+CCRN.US,D,20160928,000000,11.91,12.05,11.65,11.82,145712,0
+CCRN.US,D,20160929,000000,11.84,11.84,11.525,11.64,159743,0
+CCRN.US,D,20160930,000000,11.68,11.85,11.51,11.78,198426,0
+CCRN.US,D,20161003,000000,11.79,11.87,11.57,11.69,108411,0
+CCRN.US,D,20161004,000000,11.76,11.97,11.63,11.69,151717,0
+CCRN.US,D,20161005,000000,11.68,12.1,11.66,11.89,185707,0
+CCRN.US,D,20161006,000000,11.9,12.04,11.78,11.97,86819,0
+CCRN.US,D,20161007,000000,11.97,12.17,11.89,12.15,122334,0
+CCRN.US,D,20161010,000000,12.2,12.42,12.14,12.37,162898,0
+CCRN.US,D,20161011,000000,12.31,12.46,12.02,12.16,62900,0
+CCRN.US,D,20161012,000000,12.14,12.3,11.935,12.22,106044,0
+CCRN.US,D,20161013,000000,12.08,12.6,12.08,12.49,99682,0
+CCRN.US,D,20161014,000000,12.52,12.69,12.22,12.39,120447,0
+CCRN.US,D,20161017,000000,12.36,12.54,12.33,12.44,117272,0
+CCRN.US,D,20161018,000000,12.54,12.83,12.45,12.79,139509,0
+CCRN.US,D,20161019,000000,12.8,12.8,12.24,12.3,419555,0
+CCRN.US,D,20161020,000000,12.24,12.37,11.81,11.81,186027,0
+CCRN.US,D,20161021,000000,11.79,11.865,11.5,11.55,178688,0
+CCRN.US,D,20161024,000000,11.58,12.08,11.58,11.83,289410,0
+CCRN.US,D,20161025,000000,11.87,12.01,11.72,11.77,122920,0
+CCRN.US,D,20161026,000000,11.73,11.81,11.3,11.34,178005,0
+CCRN.US,D,20161027,000000,11.38,11.38,10.98,11.05,170134,0
+CCRN.US,D,20161028,000000,10.99,11.19,10.89,10.98,151504,0
+CCRN.US,D,20161031,000000,11,11.23,10.88,11.17,462610,0
+CCRN.US,D,20161101,000000,11.23,11.3,10.93,11.04,295584,0
+CCRN.US,D,20161102,000000,10.97,11.63,10.97,11.59,178677,0
+CCRN.US,D,20161103,000000,12.2,14.36,12.2,13.57,926531,0
+CCRN.US,D,20161104,000000,13.57,13.585,12.95,13.09,448870,0
+CCRN.US,D,20161107,000000,13.31,13.78,13.18,13.72,272019,0
+CCRN.US,D,20161108,000000,13.81,14.3093,13.69,14.07,232433,0
+CCRN.US,D,20161109,000000,13.83,13.83,12.9,13.03,478580,0
+CCRN.US,D,20161110,000000,13.27,13.42,12.69,13.29,447167,0
+CCRN.US,D,20161111,000000,13.29,14.01,13.13,14,378304,0
+CCRN.US,D,20161114,000000,14.21,14.98,14.15,14.97,321111,0
+CCRN.US,D,20161115,000000,15.01,15.24,14.82,15.08,215368,0
+CCRN.US,D,20161116,000000,15.08,15.41,14.9,14.95,196295,0
+CCRN.US,D,20161117,000000,15.02,15.0799,14.6801,14.93,385012,0
+CCRN.US,D,20161118,000000,14.95,15.02,14.82,14.96,307104,0
+CCRN.US,D,20161121,000000,14.92,15.12,14.62,14.84,181099,0
+CCRN.US,D,20161122,000000,14.94,15.06,14.56,14.76,191586,0
+CCRN.US,D,20161123,000000,14.71,14.95,14.51,14.94,85695,0
+CCRN.US,D,20161125,000000,15,15,14.88,14.96,53546,0
+CCRN.US,D,20161128,000000,14.98,15.035,14.69,14.84,213094,0
+CCRN.US,D,20161129,000000,14.86,15.05,14.505,14.84,590117,0
+CCRN.US,D,20161130,000000,14.95,15.235,14.31,14.34,259371,0
+CCRN.US,D,20161201,000000,14.31,14.95,14.31,14.65,264103,0
+CCRN.US,D,20161202,000000,14.65,15.03,14.52,14.54,160426,0
+CCRN.US,D,20161205,000000,14.61,14.89,14.485,14.7,172775,0
+CCRN.US,D,20161206,000000,14.79,15.01,14.62,14.96,236263,0
+CCRN.US,D,20161207,000000,15.06,15.2,14.8,14.85,206062,0
+CCRN.US,D,20161208,000000,14.8,15.17,14.7,15.13,222451,0
+CCRN.US,D,20161209,000000,15.26,15.419,15.1699,15.35,141951,0
+CCRN.US,D,20161212,000000,15.35,15.53,15.2,15.31,232199,0
+CCRN.US,D,20161213,000000,15.4,15.5,15.003,15.09,109934,0
+CCRN.US,D,20161214,000000,15.01,15.04,14.64,14.73,157780,0
+CCRN.US,D,20161215,000000,14.69,14.94,14.51,14.74,211564,0
+CCRN.US,D,20161216,000000,14.8,14.94,14.64,14.7,233574,0
+CCRN.US,D,20161219,000000,14.82,15.48,14.82,15.33,252149,0
+CCRN.US,D,20161220,000000,15.32,15.52,15.26,15.35,158088,0
+CCRN.US,D,20161221,000000,15.4,15.49,15.22,15.39,110251,0
+CCRN.US,D,20161222,000000,15.39,15.53,15.15,15.27,82576,0
+CCRN.US,D,20161223,000000,15.24,15.55,15.24,15.41,73858,0
+CCRN.US,D,20161227,000000,15.45,15.55,15.23,15.3,120934,0
+CCRN.US,D,20161228,000000,15.33,15.46,15.05,15.27,146351,0
+CCRN.US,D,20161229,000000,15.27,15.45,15.03,15.23,143218,0
+CCRN.US,D,20161230,000000,15.2,15.65,15.09,15.61,222617,0
+CCRN.US,D,20170103,000000,15.7,15.7,15.26,15.42,436932,0
+CCRN.US,D,20170104,000000,15.39,15.52,15.24,15.44,343721,0
+CCRN.US,D,20170105,000000,15.47,15.47,15.195,15.28,165865,0
+CCRN.US,D,20170106,000000,15.28,15.37,14.9801,15.11,137164,0
+CCRN.US,D,20170109,000000,15.14,15.31,14.91,15.1,203593,0
+CCRN.US,D,20170110,000000,15.23,15.24,15.05,15.06,156513,0
+CCRN.US,D,20170111,000000,15.14,15.14,14.825,15.05,181898,0
+CCRN.US,D,20170112,000000,15.02,15.02,14.47,14.52,119186,0
+CCRN.US,D,20170113,000000,14.62,14.97,14.612,14.71,161175,0
+CCRN.US,D,20170117,000000,14.82,14.8679,14.31,14.42,175022,0
+CCRN.US,D,20170118,000000,14.44,14.51,14.09,14.5,240218,0
+CCRN.US,D,20170119,000000,14.57,14.6,14.12,14.18,158565,0
+CCRN.US,D,20170120,000000,14.33,15.05,14.33,14.58,250066,0
+CCRN.US,D,20170123,000000,14.54,14.589,13.99,14.1,223470,0
+CCRN.US,D,20170124,000000,13.5,14.19,13.31,14.06,369331,0
+CCRN.US,D,20170125,000000,14.06,14.47,14.06,14.42,290473,0
+CCRN.US,D,20170126,000000,14.34,14.78,14.2048,14.31,128483,0
+CCRN.US,D,20170127,000000,14.18,14.46,14.11,14.2,178277,0
+CCRN.US,D,20170130,000000,14.13,14.1899,13.55,14.03,259608,0
+CCRN.US,D,20170131,000000,14.01,14.53,14.01,14.47,354987,0
+CCRN.US,D,20170201,000000,14.56,15.16,14.56,14.78,310301,0
+CCRN.US,D,20170202,000000,14.71,14.95,14.54,14.59,179598,0
+CCRN.US,D,20170203,000000,14.75,14.99,14.62,14.97,152824,0
+CCRN.US,D,20170206,000000,14.8,15.09,14.8,14.95,285269,0
+CCRN.US,D,20170207,000000,15.02,15.045,14.57,14.8,167699,0
+CCRN.US,D,20170208,000000,14.73,14.75,14.33,14.42,93564,0
+CCRN.US,D,20170209,000000,14.44,14.94,14.44,14.93,187763,0
+CCRN.US,D,20170210,000000,15,15.15,14.79,14.92,174339,0
+CCRN.US,D,20170213,000000,15.03,15.16,14.78,14.79,129618,0
+CCRN.US,D,20170214,000000,14.79,15.14,14.71,14.94,136725,0
+CCRN.US,D,20170215,000000,15.05,15.32,14.86,15.28,127951,0
+CCRN.US,D,20170216,000000,15.26,15.33,15.035,15.26,157554,0
+CCRN.US,D,20170217,000000,15.26,15.66,15.2,15.6,161830,0
+CCRN.US,D,20170221,000000,15.7,16.05,15.61,16.03,210820,0
+CCRN.US,D,20170222,000000,16,16.32,15.94,16.26,221632,0
+CCRN.US,D,20170223,000000,16.29,16.38,15.65,15.89,200986,0
+CCRN.US,D,20170224,000000,15.73,15.99,15.61,15.73,105005,0
+CCRN.US,D,20170227,000000,15.75,16.02,15.688,15.92,239737,0
+CCRN.US,D,20170228,000000,15.92,15.92,15.45,15.47,140269,0
+CCRN.US,D,20170301,000000,15.68,15.99,15.5284,15.84,266226,0
+CCRN.US,D,20170302,000000,15.05,16.13,14.18,15.99,729188,0
+CCRN.US,D,20170303,000000,15.86,16.14,14.855,15.47,441734,0
+CCRN.US,D,20170306,000000,15.22,15.39,14.5593,14.65,311408,0
+CCRN.US,D,20170307,000000,14.57,14.57,14.06,14.31,243730,0
+CCRN.US,D,20170308,000000,14.36,14.43,14.04,14.14,162287,0
+CCRN.US,D,20170309,000000,14.16,14.26,14.02,14.065,114991,0
+CCRN.US,D,20170310,000000,14.17,14.35,14.01,14.305,199896,0
+CCRN.US,D,20170313,000000,14.3784,14.5,14.21,14.29,146759,0
+CCRN.US,D,20170314,000000,14.24,14.35,14.14,14.32,137342,0
+CCRN.US,D,20170315,000000,14.38,14.57,14.3,14.47,151381,0
+CCRN.US,D,20170316,000000,14.5,14.62,14.29,14.58,107415,0
+CCRN.US,D,20170317,000000,14.51,14.98,14.4699,14.83,357025,0
+CCRN.US,D,20170320,000000,14.87,14.87,14.28,14.38,154077,0
+CCRN.US,D,20170321,000000,14.45,14.615,13.96,13.96,225390,0
+CCRN.US,D,20170322,000000,13.92,14.03,13.55,13.59,131440,0
+CCRN.US,D,20170323,000000,13.64,13.79,13.5,13.57,122130,0
+CCRN.US,D,20170324,000000,13.58,13.66,13.49,13.55,130031,0
+CCRN.US,D,20170327,000000,13.37,13.78,13.37,13.53,273838,0
+CCRN.US,D,20170328,000000,13.55,14.05,13.31,14.02,217155,0
+CCRN.US,D,20170329,000000,13.91,13.99,13.59,13.78,260134,0
+CCRN.US,D,20170330,000000,13.79,14.28,13.79,14.25,277605,0
+CCRN.US,D,20170331,000000,14.23,14.52,14.1699,14.35,138326,0
+CCRN.US,D,20170403,000000,14.42,14.51,14.02,14.08,221151,0
+CCRN.US,D,20170404,000000,14.06,14.18,13.82,13.96,110810,0
+CCRN.US,D,20170405,000000,14.05,14.17,13.75,13.84,230737,0
+CCRN.US,D,20170406,000000,13.83,13.94,13.67,13.88,110230,0
+CCRN.US,D,20170407,000000,13.81,14.04,13.77,13.85,278579,0
+CCRN.US,D,20170410,000000,13.88,14.29,13.75,13.81,178580,0
+CCRN.US,D,20170411,000000,13.79,14.37,13.585,14.23,204976,0
+CCRN.US,D,20170412,000000,14.16,14.29,14.02,14.1,140960,0
+CCRN.US,D,20170413,000000,14.12,14.29,13.93,14.09,156015,0
+CCRN.US,D,20170417,000000,14.12,14.25,14.03,14.23,162160,0
+CCRN.US,D,20170418,000000,14.13,14.195,13.97,14,133031,0
+CCRN.US,D,20170419,000000,14.12,14.285,14.05,14.1,152360,0
+CCRN.US,D,20170420,000000,14.19,14.33,14,14.15,180697,0
+CCRN.US,D,20170421,000000,14.13,14.27,13.95,14.14,154952,0
+CCRN.US,D,20170424,000000,14.34,14.53,14.13,14.42,268809,0
+CCRN.US,D,20170425,000000,14.54,14.6999,14.35,14.39,153947,0
+CCRN.US,D,20170426,000000,14.41,15.09,14.33,14.91,313952,0
+CCRN.US,D,20170427,000000,14.94,14.99,14.54,14.75,184583,0
+CCRN.US,D,20170428,000000,14.73,14.73,13.92,13.97,511520,0
+CCRN.US,D,20170501,000000,14.04,14.18,13.83,14.05,374129,0
+CCRN.US,D,20170502,000000,14.18,14.39,14.18,14.27,156957,0
+CCRN.US,D,20170503,000000,14.19,14.317,14.05,14.23,162792,0
+CCRN.US,D,20170504,000000,13.5,13.8,11.68,12.42,871218,0
+CCRN.US,D,20170505,000000,12.32,12.32,11.91,12.135,424697,0
+CCRN.US,D,20170508,000000,12.14,12.39,12.0399,12.11,265807,0
+CCRN.US,D,20170509,000000,12.17,12.55,12.07,12.19,357538,0
+CCRN.US,D,20170510,000000,12.15,12.48,12.0409,12.29,305697,0
+CCRN.US,D,20170511,000000,12.22,12.27,12.09,12.21,110057,0
+CCRN.US,D,20170512,000000,12.16,12.635,12,12.14,178469,0
+CCRN.US,D,20170515,000000,12.15,12.34,12,12.01,233093,0
+CCRN.US,D,20170516,000000,12.05,12.09,11.9528,12.06,271488,0
+CCRN.US,D,20170517,000000,11.97,12.21,11.91,12.03,338829,0
+CCRN.US,D,20170518,000000,11.98,12.22,11.74,12.05,364910,0
+CCRN.US,D,20170519,000000,12.01,12.21,11.99,12.05,251034,0
+CCRN.US,D,20170522,000000,12.05,12.071,11.85,11.87,275098,0
+CCRN.US,D,20170523,000000,11.91,11.91,11.36,11.39,198735,0
+CCRN.US,D,20170524,000000,11.38,11.49,11.21,11.355,254702,0
+CCRN.US,D,20170525,000000,11.36,11.55,11.07,11.25,178115,0
+CCRN.US,D,20170526,000000,11.22,11.37,11.11,11.36,180087,0
+CCRN.US,D,20170530,000000,11.31,11.39,11.12,11.36,175191,0
+CCRN.US,D,20170531,000000,11.42,11.56,11.2,11.55,349497,0
+CCRN.US,D,20170601,000000,11.57,11.85,11.496,11.82,307547,0
+CCRN.US,D,20170602,000000,11.77,12.18,11.77,11.885,202277,0
+CCRN.US,D,20170605,000000,11.92,12.0444,11.65,11.75,222781,0
+CCRN.US,D,20170606,000000,11.7,11.84,11.5675,11.79,356854,0
+CCRN.US,D,20170607,000000,11.76,11.83,11.57,11.64,323389,0
+CCRN.US,D,20170608,000000,11.69,12.22,11.69,12.16,217747,0
+CCRN.US,D,20170609,000000,12.17,12.41,11.99,12.39,241220,0
+CCRN.US,D,20170612,000000,12.34,12.69,12.34,12.52,416005,0
+CCRN.US,D,20170613,000000,12.51,12.72,12.29,12.65,316931,0
+CCRN.US,D,20170614,000000,13.01,13.52,12.97,13.41,580968,0
+CCRN.US,D,20170615,000000,13.36,13.489,13.19,13.4,311920,0
+CCRN.US,D,20170616,000000,13.22,13.45,13.03,13.07,479652,0
+CCRN.US,D,20170619,000000,13.11,13.24,12.83,12.94,199881,0
+CCRN.US,D,20170620,000000,12.93,13.08,12.35,12.37,363769,0
+CCRN.US,D,20170621,000000,12.44,12.53,11.79,11.93,615128,0
+CCRN.US,D,20170622,000000,11.98,12.65,11.98,12.63,329390,0
+CCRN.US,D,20170623,000000,12.67,12.83,12.455,12.83,851754,0
+CCRN.US,D,20170626,000000,12.79,12.94,12.6,12.61,155839,0
+CCRN.US,D,20170627,000000,12.6,12.85,12.4,12.44,141938,0
+CCRN.US,D,20170628,000000,12.51,12.8,12.43,12.62,258511,0
+CCRN.US,D,20170629,000000,12.65,12.85,12.38,12.65,189329,0
+CCRN.US,D,20170630,000000,12.65,12.94,12.4797,12.91,178626,0
+CCRN.US,D,20170703,000000,12.92,13.02,12.6,12.84,138053,0
+CCRN.US,D,20170705,000000,12.85,12.935,12.5034,12.79,144332,0
+CCRN.US,D,20170706,000000,12.66,12.7,12.11,12.18,164903,0
+CCRN.US,D,20170707,000000,12.27,12.61,12.12,12.58,167105,0
+CCRN.US,D,20170710,000000,12.47,12.65,12.32,12.34,139573,0
+CCRN.US,D,20170711,000000,12.37,12.435,12.06,12.28,126309,0
+CCRN.US,D,20170712,000000,12.33,12.55,12.21,12.36,81725,0
+CCRN.US,D,20170713,000000,12.4,12.4,12.04,12.29,140856,0
+CCRN.US,D,20170714,000000,12.24,12.47,12.22,12.31,128508,0
+CCRN.US,D,20170717,000000,12.36,12.48,12.27,12.36,146647,0
+CCRN.US,D,20170718,000000,12.38,12.4,12.1,12.34,105014,0
+CCRN.US,D,20170719,000000,12.32,12.58,12.32,12.48,110886,0
+CCRN.US,D,20170720,000000,12.43,12.7,12.24,12.41,351246,0
+CCRN.US,D,20170721,000000,12.52,12.52,12.12,12.23,207945,0
+CCRN.US,D,20170724,000000,12.22,12.45,12.01,12.05,184645,0
+CCRN.US,D,20170725,000000,12.11,12.34,12.03,12.26,396090,0
+CCRN.US,D,20170726,000000,12.21,12.27,11.965,12.14,179803,0
+CCRN.US,D,20170727,000000,12.11,12.25,11.73,11.87,249540,0
+CCRN.US,D,20170728,000000,11.89,12.15,11.725,11.94,136491,0
+CCRN.US,D,20170731,000000,12.01,12.03,11.7,11.76,232352,0
+CCRN.US,D,20170801,000000,11.86,12.27,11.83,12.22,330114,0
+CCRN.US,D,20170802,000000,12.21,12.235,11.61,11.67,232288,0
+CCRN.US,D,20170803,000000,12.52,13.38,12.01,12.6,570202,0
+CCRN.US,D,20170804,000000,12.315,12.64,11.71,12,344728,0
+CCRN.US,D,20170807,000000,12.06,12.58,12.05,12.37,255616,0
+CCRN.US,D,20170808,000000,12.25,12.72,12.14,12.68,251743,0
+CCRN.US,D,20170809,000000,12.62,12.8,11.84,12.6,173614,0
+CCRN.US,D,20170810,000000,12.58,12.99,12.44,12.53,137329,0
+CCRN.US,D,20170811,000000,12.595,12.7034,12.46,12.53,126747,0
+CCRN.US,D,20170814,000000,12.71,12.94,12.57,12.9,152163,0
+CCRN.US,D,20170815,000000,12.89,12.95,12.53,12.57,106359,0
+CCRN.US,D,20170816,000000,12.65,12.79,12.62,12.67,125697,0
+CCRN.US,D,20170817,000000,12.66,12.88,12.41,12.42,98693,0
+CCRN.US,D,20170818,000000,12.29,12.43,12.25,12.32,304565,0
+CCRN.US,D,20170821,000000,12.33,12.6,12.2,12.24,172727,0
+CCRN.US,D,20170822,000000,12.2,12.52,11.701,12.2,210912,0
+CCRN.US,D,20170823,000000,12.13,12.21,12.07,12.14,132737,0
+CCRN.US,D,20170824,000000,12.19,12.28,11.99,12.03,195537,0
+CCRN.US,D,20170825,000000,12.04,12.35,11.99,12.19,183008,0
+CCRN.US,D,20170828,000000,12.24,12.28,12.12,12.15,87391,0
+CCRN.US,D,20170829,000000,12.09,12.235,12,12.19,116567,0
+CCRN.US,D,20170830,000000,12.21,12.22,12.03,12.09,92637,0
+CCRN.US,D,20170831,000000,12.08,12.51,12.08,12.38,161286,0
+CCRN.US,D,20170901,000000,12.39,12.64,12.25,12.53,204142,0
+CCRN.US,D,20170905,000000,12.5,12.69,12.41,12.68,191019,0
+CCRN.US,D,20170906,000000,12.64,12.96,12.465,12.92,202044,0
+CCRN.US,D,20170907,000000,12.89,13.01,12.673,12.7,362733,0
+CCRN.US,D,20170908,000000,12.65,12.67,12.26,12.5,370602,0
+CCRN.US,D,20170911,000000,12.64,12.97,12.48,12.8,176625,0
+CCRN.US,D,20170912,000000,12.83,12.83,12.63,12.64,246993,0
+CCRN.US,D,20170913,000000,12.65,12.72,12.46,12.52,424847,0
+CCRN.US,D,20170914,000000,12.5,12.74,12.35,12.65,899433,0
+CCRN.US,D,20170915,000000,12.71,13.015,12.61,12.87,1169365,0
+CCRN.US,D,20170918,000000,12.95,13.08,12.78,12.79,191322,0
+CCRN.US,D,20170919,000000,12.76,12.96,12.605,12.66,202503,0
+CCRN.US,D,20170920,000000,12.64,12.93,12.62,12.88,148591,0
+CCRN.US,D,20170921,000000,12.91,13.01,12.84,12.91,169170,0
+CCRN.US,D,20170922,000000,12.9,13.11,12.9,13.07,169618,0
+CCRN.US,D,20170925,000000,13,13.11,12.96,13.03,117069,0
+CCRN.US,D,20170926,000000,13.09,13.44,12.98,13.2,160571,0
+CCRN.US,D,20170927,000000,13.28,13.96,13.185,13.88,231981,0
+CCRN.US,D,20170928,000000,13.83,14.2,13.75,14.16,180044,0
+CCRN.US,D,20170929,000000,14.16,14.28,14.02,14.23,165142,0
+CCRN.US,D,20171002,000000,14.22,14.49,14.13,14.48,152195,0
+CCRN.US,D,20171003,000000,14.45,14.6499,14.41,14.48,249737,0
+CCRN.US,D,20171004,000000,14.48,14.56,14.16,14.17,115137,0
+CCRN.US,D,20171005,000000,14.18,14.38,14.12,14.27,152770,0
+CCRN.US,D,20171006,000000,14.27,14.34,14.0501,14.08,80048,0
+CCRN.US,D,20171009,000000,14.1,14.26,13.53,13.53,126323,0
+CCRN.US,D,20171010,000000,13.53,13.68,13.43,13.5,143332,0
+CCRN.US,D,20171011,000000,13.56,13.56,13.41,13.45,132047,0
+CCRN.US,D,20171012,000000,13.43,13.48,13.2,13.21,115788,0
+CCRN.US,D,20171013,000000,13.17,13.39,13.15,13.175,108186,0
+CCRN.US,D,20171016,000000,13.16,13.47,13.15,13.3,143415,0
+CCRN.US,D,20171017,000000,13.32,13.51,13.2,13.33,77124,0
+CCRN.US,D,20171018,000000,13.38,13.6,13.32,13.52,78209,0
+CCRN.US,D,20171019,000000,13.49,13.74,13.335,13.62,74041,0
+CCRN.US,D,20171020,000000,13.76,13.92,13.6,13.72,71470,0
+CCRN.US,D,20171023,000000,13.79,14.02,13.62,13.97,167969,0
+CCRN.US,D,20171024,000000,13.96,14.12,13.72,13.86,263698,0
+CCRN.US,D,20171025,000000,13.83,14.01,13.73,13.93,87202,0
+CCRN.US,D,20171026,000000,13.96,14.09,13.87,13.91,126420,0
+CCRN.US,D,20171027,000000,13.955,14.045,13.86,13.98,140807,0
+CCRN.US,D,20171030,000000,13.91,13.91,13.46,13.55,106595,0
+CCRN.US,D,20171031,000000,13.62,13.87,13.4843,13.65,116743,0
+CCRN.US,D,20171101,000000,13.79,13.915,13.38,13.63,277907,0
+CCRN.US,D,20171102,000000,13.3,13.5652,12.16,12.34,610048,0
+CCRN.US,D,20171103,000000,12.21,12.5,11.99,12.11,255057,0
+CCRN.US,D,20171106,000000,12.06,12.08,11.67,11.76,260933,0
+CCRN.US,D,20171107,000000,11.68,11.75,11.31,11.62,463677,0
+CCRN.US,D,20171108,000000,11.62,11.8199,11.53,11.7,273882,0
+CCRN.US,D,20171109,000000,11.58,11.88,11.52,11.84,203729,0
+CCRN.US,D,20171110,000000,11.8,12.26,11.67,12.22,265702,0
+CCRN.US,D,20171113,000000,12.22,12.32,12.08,12.2,219929,0
+CCRN.US,D,20171114,000000,12.08,12.235,12.05,12.19,302006,0
+CCRN.US,D,20171115,000000,12.15,12.42,11.94,12.25,339793,0
+CCRN.US,D,20171116,000000,12.31,12.73,12.31,12.66,267812,0
+CCRN.US,D,20171117,000000,12.58,12.85,12.49,12.72,220117,0
+CCRN.US,D,20171120,000000,12.73,12.77,12.5,12.74,217748,0
+CCRN.US,D,20171121,000000,12.81,13.34,12.69,13.32,347044,0
+CCRN.US,D,20171122,000000,13.38,13.72,13.2776,13.44,166969,0
+CCRN.US,D,20171124,000000,13.43,13.57,13.24,13.57,70629,0
+CCRN.US,D,20171127,000000,13.58,13.58,13.23,13.33,130419,0
+CCRN.US,D,20171128,000000,13.42,13.56,13.3,13.44,168378,0
+CCRN.US,D,20171129,000000,13.42,14.09,13.42,14.05,259212,0
+CCRN.US,D,20171130,000000,14.12,14.12,13.5,13.66,252594,0
+CCRN.US,D,20171201,000000,13.66,13.66,12.87,13.3,195331,0
+CCRN.US,D,20171204,000000,13.38,13.72,13.38,13.51,153056,0
+CCRN.US,D,20171205,000000,13.57,13.87,13.38,13.44,205009,0
+CCRN.US,D,20171206,000000,13.5,14.14,13.3176,14.12,244866,0
+CCRN.US,D,20171207,000000,14.07,14.49,14.02,14.21,363596,0
+CCRN.US,D,20171208,000000,14.28,14.4,14.13,14.18,329170,0
+CCRN.US,D,20171211,000000,14.24,14.25,13.52,13.54,133592,0
+CCRN.US,D,20171212,000000,13.59,13.72,12.7765,13.09,225419,0
+CCRN.US,D,20171213,000000,13.12,13.38,13.07,13.22,138027,0
+CCRN.US,D,20171214,000000,13.29,13.31,12.75,12.76,160347,0
+CCRN.US,D,20171215,000000,12.79,13.11,12.79,12.92,1454343,0
+CCRN.US,D,20171218,000000,13.11,13.32,12.81,12.81,240841,0
+CCRN.US,D,20171219,000000,12.88,13.14,12.56,12.57,252812,0
+CCRN.US,D,20171220,000000,12.61,12.73,12.56,12.6,210330,0
+CCRN.US,D,20171221,000000,12.59,12.72,12.47,12.6,284926,0
+CCRN.US,D,20171222,000000,12.63,12.89,12.46,12.79,263113,0
+CCRN.US,D,20171226,000000,12.78,12.87,12.56,12.64,120980,0
+CCRN.US,D,20171227,000000,12.62,12.88,12.6101,12.86,166401,0
+CCRN.US,D,20171228,000000,12.89,13,12.76,12.91,101147,0
+CCRN.US,D,20171229,000000,12.94,12.98,12.7254,12.75,112095,0
+CCRN.US,D,20180102,000000,12.69,13,12.58,12.92,194630,0
+CCRN.US,D,20180103,000000,12.9,12.93,12.36,12.39,273601,0
+CCRN.US,D,20180104,000000,12.44,12.74,12.36,12.46,222304,0
+CCRN.US,D,20180105,000000,12.48,12.64,12.38,12.56,299082,0
+CCRN.US,D,20180108,000000,12.53,12.925,12.35,12.64,329645,0
+CCRN.US,D,20180109,000000,12.65,12.81,12.558,12.73,142834,0
+CCRN.US,D,20180110,000000,12.7,12.7,12.42,12.6,202489,0
+CCRN.US,D,20180111,000000,12.6,12.765,12.59,12.71,142101,0
+CCRN.US,D,20180112,000000,12.75,13.14,12.735,12.92,110393,0
+CCRN.US,D,20180116,000000,12.97,13.315,12.935,12.95,130353,0
+CCRN.US,D,20180117,000000,12.95,12.97,12.7,12.94,126551,0
+CCRN.US,D,20180118,000000,12.92,13.2483,12.87,12.89,136562,0
+CCRN.US,D,20180119,000000,12.89,13.29,12.79,13.28,124718,0
+CCRN.US,D,20180122,000000,13.26,13.26,12.99,13.07,109810,0
+CCRN.US,D,20180123,000000,13.01,13.17,12.955,13.11,112477,0
+CCRN.US,D,20180124,000000,13.17,13.38,13.08,13.16,132789,0
+CCRN.US,D,20180125,000000,13.21,13.78,13.02,13.71,340022,0
+CCRN.US,D,20180126,000000,13.78,14.28,13.65,14.24,171433,0
+CCRN.US,D,20180129,000000,14.24,14.31,13.93,14.19,145488,0
+CCRN.US,D,20180130,000000,14.04,14.1,13.72,13.83,150027,0
+CCRN.US,D,20180131,000000,13.91,14.07,13.87,14.01,185962,0
+CCRN.US,D,20180201,000000,13.79,14.07,13.715,14,184247,0
+CCRN.US,D,20180202,000000,13.92,14.04,13.6301,13.74,173182,0
+CCRN.US,D,20180205,000000,13.64,13.73,12.88,12.9,130479,0
+CCRN.US,D,20180206,000000,12.55,13.14,12.55,12.95,233678,0
+CCRN.US,D,20180207,000000,12.88,13.17,12.86,13.09,130446,0
+CCRN.US,D,20180208,000000,13.17,13.17,12.8,12.81,122165,0
+CCRN.US,D,20180209,000000,12.98,13,12.54,13,131833,0
+CCRN.US,D,20180212,000000,13.04,13.04,12.58,12.88,109121,0
+CCRN.US,D,20180213,000000,12.8,13.045,12.72,13,71653,0
+CCRN.US,D,20180214,000000,12.86,13.14,12.86,13.08,105247,0
+CCRN.US,D,20180215,000000,13.18,13.18,11.842,13.11,63743,0
+CCRN.US,D,20180216,000000,13.04,13.73,12.99,13.62,154341,0
+CCRN.US,D,20180220,000000,13.53,13.58,13.04,13.09,117706,0
+CCRN.US,D,20180221,000000,13.14,13.41,13.14,13.19,105132,0
+CCRN.US,D,20180222,000000,13.24,13.24,12.8,12.82,168125,0
+CCRN.US,D,20180223,000000,12.95,12.955,12.71,12.93,177363,0
+CCRN.US,D,20180226,000000,12.95,13.135,12.9,13.01,156375,0
+CCRN.US,D,20180227,000000,13,13.22,12.92,13.19,165829,0
+CCRN.US,D,20180228,000000,13.24,13.39,12.93,12.95,103056,0
+CCRN.US,D,20180301,000000,10.34,10.89,9.07,10.71,908406,0
+CCRN.US,D,20180302,000000,9.41,11.07,9.41,10.91,631513,0
+CCRN.US,D,20180305,000000,11.18,11.67,10.9628,11.4,570819,0
+CCRN.US,D,20180306,000000,11.81,11.81,11.23,11.66,346073,0
+CCRN.US,D,20180307,000000,11.51,11.9,11.2,11.78,236358,0
+CCRN.US,D,20180308,000000,11.84,12.04,11.5,11.57,183549,0
+CCRN.US,D,20180309,000000,11.71,11.79,11.6,11.67,168106,0
+CCRN.US,D,20180312,000000,11.72,11.93,11.72,11.87,155254,0
+CCRN.US,D,20180313,000000,11.9,11.99,11.79,11.83,308620,0
+CCRN.US,D,20180314,000000,11.84,12.04,11.69,11.91,278959,0
+CCRN.US,D,20180315,000000,11.98,12.19,11.79,11.85,276305,0
+CCRN.US,D,20180316,000000,11.86,12.01,11.64,11.99,488202,0
+CCRN.US,D,20180319,000000,11.95,11.95,11.35,11.58,324661,0
+CCRN.US,D,20180320,000000,11.56,11.75,11.28,11.33,99947,0
+CCRN.US,D,20180321,000000,11.32,11.5214,11.18,11.31,140952,0
+CCRN.US,D,20180322,000000,11.22,11.48,11.22,11.25,129445,0
+CCRN.US,D,20180323,000000,11.25,11.61,11.04,11.05,197778,0
+CCRN.US,D,20180326,000000,11.16,11.2,10.75,11.09,196817,0
+CCRN.US,D,20180327,000000,11.14,11.14,10.94,10.98,175525,0
+CCRN.US,D,20180328,000000,10.97,11.13,10.86,10.91,249207,0
+CCRN.US,D,20180329,000000,10.97,11.23,10.97,11.11,333349,0
+CCRN.US,D,20180402,000000,11.1,11.2,10.61,10.71,223173,0
+CCRN.US,D,20180403,000000,10.75,11.0602,10.7,10.88,216225,0
+CCRN.US,D,20180404,000000,10.73,11.13,10.73,11.05,152470,0
+CCRN.US,D,20180405,000000,11.09,11.41,11.03,11.22,84472,0
+CCRN.US,D,20180406,000000,11.15,11.35,11.01,11.11,73070,0
+CCRN.US,D,20180409,000000,11.17,11.22,10.975,11.04,256839,0
+CCRN.US,D,20180410,000000,11.16,11.62,11.16,11.35,146330,0
+CCRN.US,D,20180411,000000,11.33,11.375,11.33,11.33,96786,0
+CCRN.US,D,20180412,000000,11.41,11.54,11.23,11.34,114048,0
+CCRN.US,D,20180413,000000,11.35,11.35,11.115,11.25,87036,0
+CCRN.US,D,20180416,000000,11.33,11.7,11.14,11.66,114329,0
+CCRN.US,D,20180417,000000,11.71,11.81,11.59,11.68,106561,0
+CCRN.US,D,20180418,000000,11.72,12.21,11.72,12.08,246143,0
+CCRN.US,D,20180419,000000,12.11,12.24,11.91,12.17,222454,0
+CCRN.US,D,20180420,000000,12.13,12.29,12.04,12.2,154500,0
+CCRN.US,D,20180423,000000,12.36,12.63,12.2,12.54,189996,0
+CCRN.US,D,20180424,000000,12.53,12.68,12.24,12.47,162846,0
+CCRN.US,D,20180425,000000,12.46,12.6999,12.4,12.64,212958,0
+CCRN.US,D,20180426,000000,12.64,12.82,12.57,12.75,210928,0
+CCRN.US,D,20180427,000000,12.76,12.9,12.64,12.86,87188,0
+CCRN.US,D,20180430,000000,12.86,12.86,12.58,12.58,220473,0
+CCRN.US,D,20180501,000000,12.63,12.83,12.41,12.74,413893,0
+CCRN.US,D,20180502,000000,12.76,12.84,12.52,12.61,408623,0
+CCRN.US,D,20180503,000000,11.8,11.8,10.29,10.61,879109,0
+CCRN.US,D,20180504,000000,10.46,11.21,10.4101,11,357144,0
+CCRN.US,D,20180507,000000,11.05,11.47,10.71,11.34,422464,0
+CCRN.US,D,20180508,000000,11.32,11.83,11.26,11.78,353069,0
+CCRN.US,D,20180509,000000,11.8,12.01,11.67,11.86,288969,0
+CCRN.US,D,20180510,000000,11.92,12,11.75,11.84,151999,0
+CCRN.US,D,20180511,000000,11.83,12.11,11.76,12.07,171674,0
+CCRN.US,D,20180514,000000,12.14,12.25,11.89,11.93,111823,0
+CCRN.US,D,20180515,000000,11.84,12,11.8,11.83,110432,0
+CCRN.US,D,20180516,000000,11.77,12.05,11.77,12.03,211474,0
+CCRN.US,D,20180517,000000,12.06,12.24,11.98,12.11,178289,0
+CCRN.US,D,20180518,000000,12.15,12.24,11.97,12.12,115173,0
+CCRN.US,D,20180521,000000,12.19,12.45,12.16,12.27,133869,0
+CCRN.US,D,20180522,000000,12.27,12.489,12.11,12.14,87512,0
+CCRN.US,D,20180523,000000,12.1,12.35,12.01,12.22,108177,0
+CCRN.US,D,20180524,000000,12.25,12.36,12.09,12.25,173611,0
+CCRN.US,D,20180525,000000,12.23,12.31,12.06,12.09,72428,0
+CCRN.US,D,20180529,000000,11.97,12.14,11.88,12.1,113600,0
+CCRN.US,D,20180530,000000,12.12,12.48,12.12,12.32,107548,0
+CCRN.US,D,20180531,000000,12.36,12.4,12.17,12.19,100650,0
+CCRN.US,D,20180601,000000,12.25,12.3,12.05,12.19,234465,0
+CCRN.US,D,20180604,000000,12.2,12.51,12.19,12.45,520937,0
+CCRN.US,D,20180605,000000,12.45,12.5055,12.25,12.28,157143,0
+CCRN.US,D,20180606,000000,12.25,12.31,11.82,11.88,212298,0
+CCRN.US,D,20180607,000000,11.87,11.94,11.648,11.86,251526,0
+CCRN.US,D,20180608,000000,11.84,12.04,11.84,11.89,106117,0
+CCRN.US,D,20180611,000000,11.9,11.995,11.61,11.89,910622,0
+CCRN.US,D,20180612,000000,11.95,12.04,11.74,11.78,335499,0
+CCRN.US,D,20180613,000000,11.8,12.18,11.8,12,450100,0
+CCRN.US,D,20180614,000000,12.05,12.56,11.98,12.45,904211,0
+CCRN.US,D,20180615,000000,12.43,12.52,12.29,12.44,552892,0
+CCRN.US,D,20180618,000000,12.43,12.43,12,12.35,699249,0
+CCRN.US,D,20180619,000000,12.34,12.71,12.23,12.52,502092,0
+CCRN.US,D,20180620,000000,12.66,12.74,12.49,12.59,341817,0
+CCRN.US,D,20180621,000000,12.63,12.71,12.38,12.41,340542,0
+CCRN.US,D,20180622,000000,12.47,12.53,12.02,12.08,997097,0
+CCRN.US,D,20180625,000000,12.08,12.14,11.8,11.86,241665,0
+CCRN.US,D,20180626,000000,11.82,11.865,11.69,11.77,163629,0
+CCRN.US,D,20180627,000000,11.74,11.75,11.46,11.49,149125,0
+CCRN.US,D,20180628,000000,11.43,11.47,11.22,11.38,271305,0
+CCRN.US,D,20180629,000000,11.37,11.44,11.19,11.25,167893,0
+CCRN.US,D,20180702,000000,11.21,11.43,11.1,11.43,246426,0
+CCRN.US,D,20180703,000000,11.44,11.68,11.39,11.63,84077,0
+CCRN.US,D,20180705,000000,11.67,11.82,11.6,11.77,267046,0
+CCRN.US,D,20180706,000000,11.82,12.23,11.82,12.16,248678,0
+CCRN.US,D,20180709,000000,12.16,12.315,12.07,12.22,994698,0
+CCRN.US,D,20180710,000000,12.27,12.57,12.105,12.21,430932,0
+CCRN.US,D,20180711,000000,12.11,12.75,12.01,12.03,169443,0
+CCRN.US,D,20180712,000000,12.07,12.135,11.77,11.94,131682,0
+CCRN.US,D,20180713,000000,11.98,12.025,11.81,11.9,83508,0
+CCRN.US,D,20180716,000000,11.92,12.07,11.79,11.9,80736,0
+CCRN.US,D,20180717,000000,11.91,12.07,11.81,11.93,96583,0
+CCRN.US,D,20180718,000000,11.94,11.99,11.77,11.86,117494,0
+CCRN.US,D,20180719,000000,11.89,11.97,11.81,11.96,184108,0
+CCRN.US,D,20180720,000000,11.93,12,11.78,11.83,123820,0
+CCRN.US,D,20180723,000000,11.79,11.95,11.79,11.86,141083,0
+CCRN.US,D,20180724,000000,11.89,12,11.69,11.75,105527,0
+CCRN.US,D,20180725,000000,11.75,11.9,11.55,11.76,185733,0
+CCRN.US,D,20180726,000000,11.8,12.01,11.76,11.93,196893,0
+CCRN.US,D,20180727,000000,11.96,12.12,11.69,11.73,128156,0
+CCRN.US,D,20180730,000000,11.7,11.89,11.57,11.61,141963,0
+CCRN.US,D,20180731,000000,11.67,11.85,11.57,11.73,243701,0
+CCRN.US,D,20180801,000000,11.79,11.91,11.6,11.86,310295,0
+CCRN.US,D,20180802,000000,9,9.3,7.4101,8.11,1722754,0
+CCRN.US,D,20180803,000000,8.31,8.58,8.07,8.48,673651,0
+CCRN.US,D,20180806,000000,8.74,8.8,8.33,8.68,562432,0
+CCRN.US,D,20180807,000000,8.65,8.87,8.47,8.66,657617,0
+CCRN.US,D,20180808,000000,8.7,9.15,8.6885,9.05,461627,0
+CCRN.US,D,20180809,000000,9.07,9.8,9.07,9.35,500551,0
+CCRN.US,D,20180810,000000,9.45,9.45,9.11,9.33,402413,0
+CCRN.US,D,20180813,000000,9.37,9.58,9.11,9.21,340623,0
+CCRN.US,D,20180814,000000,9.23,9.56,9.2,9.51,218738,0
+CCRN.US,D,20180815,000000,9.46,9.64,9.4,9.42,202478,0
+CCRN.US,D,20180816,000000,9.42,9.77,9.24,9.45,397977,0
+CCRN.US,D,20180817,000000,9.42,9.6,9.32,9.57,244579,0
+CCRN.US,D,20180820,000000,9.59,9.81,9.57,9.75,311879,0
+CCRN.US,D,20180821,000000,9.82,10.02,9.79,9.85,258946,0
+CCRN.US,D,20180822,000000,9.85,10.02,9.81,10,250119,0
+CCRN.US,D,20180823,000000,9.98,10.13,9.86,10.08,215974,0
+CCRN.US,D,20180824,000000,10.06,10.22,9.9701,10.03,204681,0
+CCRN.US,D,20180827,000000,10.07,10.27,10.02,10.13,164175,0
+CCRN.US,D,20180828,000000,10.14,10.22,10.06,10.17,153044,0
+CCRN.US,D,20180829,000000,10.1,10.25,9.975,9.99,156128,0
+CCRN.US,D,20180830,000000,9.99,10.04,9.89,9.94,157143,0
+CCRN.US,D,20180831,000000,9.91,10.055,9.89,10.01,171372,0
+CCRN.US,D,20180904,000000,9.96,9.96,9.63,9.68,270033,0
+CCRN.US,D,20180905,000000,9.66,9.84,9.52,9.8,154486,0
+CCRN.US,D,20180906,000000,9.81,10.04,9.59,9.6,220690,0
+CCRN.US,D,20180907,000000,9.6,9.72,9.49,9.58,171704,0
+CCRN.US,D,20180910,000000,9.6,9.68,9.34,9.47,179686,0
+CCRN.US,D,20180911,000000,9.42,9.99,9.23,9.33,113143,0
+CCRN.US,D,20180912,000000,9.33,9.4,9.21,9.23,85635,0
+CCRN.US,D,20180913,000000,9.26,9.36,9.15,9.22,137100,0
+CCRN.US,D,20180914,000000,9.21,9.44,9.21,9.3,201888,0
+CCRN.US,D,20180917,000000,9.31,9.36,9.12,9.28,255901,0
+CCRN.US,D,20180918,000000,9.29,9.6006,9.01,9.04,200520,0
+CCRN.US,D,20180919,000000,9,9.08,8.89,8.92,413031,0
+CCRN.US,D,20180920,000000,8.93,9.065,8.84,8.86,139663,0
+CCRN.US,D,20180921,000000,8.88,8.96,8.69,8.72,467907,0
+CCRN.US,D,20180924,000000,8.72,8.8889,8.59,8.8,216893,0
+CCRN.US,D,20180925,000000,8.87,8.89,8.69,8.7,187230,0
+CCRN.US,D,20180926,000000,8.77,8.845,8.58,8.67,242184,0
+CCRN.US,D,20180927,000000,8.75,8.88,8.53,8.68,233913,0
+CCRN.US,D,20180928,000000,8.67,8.79,8.61,8.73,261104,0
+CCRN.US,D,20181001,000000,8.72,8.84,8.38,8.38,135782,0
+CCRN.US,D,20181002,000000,8.41,8.48,8.165,8.43,305429,0
+CCRN.US,D,20181003,000000,8.42,8.48,8.26,8.385,160827,0
+CCRN.US,D,20181004,000000,8.41,8.77,8.41,8.74,527697,0
+CCRN.US,D,20181005,000000,8.74,8.74,8.45,8.69,584066,0
+CCRN.US,D,20181008,000000,8.63,8.655,8.29,8.37,236516,0
+CCRN.US,D,20181009,000000,8.35,8.79,8.35,8.65,250524,0
+CCRN.US,D,20181010,000000,8.65,8.92,8.59,8.6,170248,0
+CCRN.US,D,20181011,000000,8.51,8.63,8.18,8.22,193619,0
+CCRN.US,D,20181012,000000,8.3,8.405,8.05,8.21,177263,0
+CCRN.US,D,20181015,000000,8.19,8.47,8.14,8.44,136645,0
+CCRN.US,D,20181016,000000,8.48,8.8,8.24,8.77,214205,0
+CCRN.US,D,20181017,000000,8.69,8.95,8.58,8.93,243973,0
+CCRN.US,D,20181018,000000,8.89,8.98,8.5,8.57,216456,0
+CCRN.US,D,20181019,000000,8.54,8.5558,8.22,8.31,273723,0
+CCRN.US,D,20181022,000000,8.34,8.61,8.26,8.54,171017,0
+CCRN.US,D,20181023,000000,8.46,8.96,8.42,8.8,277328,0
+CCRN.US,D,20181024,000000,8.81,8.88,8.35,8.36,309948,0
+CCRN.US,D,20181025,000000,8.41,8.72,8.35,8.64,108052,0
+CCRN.US,D,20181026,000000,8.54,8.71,8.41,8.62,97841,0
+CCRN.US,D,20181029,000000,8.74,8.8,8.5,8.64,149063,0
+CCRN.US,D,20181030,000000,8.63,8.99,8.63,8.96,230815,0
+CCRN.US,D,20181031,000000,9.04,9.04,8.73,8.83,223528,0
+CCRN.US,D,20181101,000000,8.88,9.63,8.78,9.47,329067,0
+CCRN.US,D,20181102,000000,9.35,9.89,8.92,9.52,538702,0
+CCRN.US,D,20181105,000000,9.5,9.51,8.55,8.61,534949,0
+CCRN.US,D,20181106,000000,8.56,9.19,8.56,9.125,359321,0
+CCRN.US,D,20181107,000000,9.2,9.36,8.87,9.22,571242,0
+CCRN.US,D,20181108,000000,9.22,9.22,8.86,9.12,191796,0
+CCRN.US,D,20181109,000000,9.11,9.11,8.84,8.94,172603,0
+CCRN.US,D,20181112,000000,8.94,8.95,8.67,8.68,90723,0
+CCRN.US,D,20181113,000000,8.63,8.69,8.25,8.39,304960,0
+CCRN.US,D,20181114,000000,8.43,8.62,8.28,8.34,159784,0
+CCRN.US,D,20181115,000000,8.25,8.62,8.2,8.53,130785,0
+CCRN.US,D,20181116,000000,8.45,8.56,8.27,8.55,231753,0
+CCRN.US,D,20181119,000000,8.52,8.8,8.43,8.73,364916,0
+CCRN.US,D,20181120,000000,8.69,8.9,8.35,8.38,406316,0
+CCRN.US,D,20181121,000000,8.4,8.66,8.32,8.48,205901,0
+CCRN.US,D,20181123,000000,8.46,8.56,8.35,8.46,119691,0
+CCRN.US,D,20181126,000000,8.54,8.54,8.28,8.3,157590,0
+CCRN.US,D,20181127,000000,8.24,8.37,8.14,8.33,293622,0
+CCRN.US,D,20181128,000000,8.33,8.84,8.26,8.84,228377,0
+CCRN.US,D,20181129,000000,8.79,9.04,8.68,8.94,158166,0
+CCRN.US,D,20181130,000000,8.99,9.18,8.98,9.07,273051,0
+CCRN.US,D,20181203,000000,9.16,9.16,8.75,9.06,278367,0
+CCRN.US,D,20181204,000000,9.02,9.122,8.51,8.55,158698,0
+CCRN.US,D,20181206,000000,8.52,8.53,8.1301,8.39,277143,0
+CCRN.US,D,20181207,000000,8.39,8.44,7.96,8.03,291449,0
+CCRN.US,D,20181210,000000,8.03,8.29,7.47,7.72,707087,0
+CCRN.US,D,20181211,000000,7.85,8.48,7.66,7.85,317664,0
+CCRN.US,D,20181212,000000,7.99,8.21,7.98,8.03,109375,0
+CCRN.US,D,20181213,000000,8.07,8.29,7.85,7.96,229132,0
+CCRN.US,D,20181214,000000,7.91,8.05,7.675,7.86,122084,0
+CCRN.US,D,20181217,000000,7.79,7.98,7.56,7.62,358220,0
+CCRN.US,D,20181218,000000,7.68,7.8267,7.32,7.44,322118,0
+CCRN.US,D,20181219,000000,7.44,7.65,7.26,7.32,267213,0
+CCRN.US,D,20181220,000000,7.3,7.47,7.01,7.18,278446,0
+CCRN.US,D,20181221,000000,7.19,7.4,7.06,7.12,780086,0
+CCRN.US,D,20181224,000000,7.01,7.33,6.91,7.18,158885,0
+CCRN.US,D,20181226,000000,7.25,7.53,7.12,7.5,274328,0
+CCRN.US,D,20181227,000000,7.38,7.46,7.08,7.37,174583,0
+CCRN.US,D,20181228,000000,7.37,7.6,7.22,7.43,358646,0
+CCRN.US,D,20181231,000000,7.35,7.62,7.26,7.33,318382,0
+CCRN.US,D,20190102,000000,7.24,7.59,7.19,7.5,665937,0
+CCRN.US,D,20190103,000000,7.48,7.6425,7.2,7.47,296920,0
+CCRN.US,D,20190104,000000,7.53,7.875,7.42,7.87,252149,0
+CCRN.US,D,20190107,000000,7.87,7.99,7.75,7.99,200236,0
+CCRN.US,D,20190108,000000,8.04,8.25,7.9586,8.25,173610,0
+CCRN.US,D,20190109,000000,8.24,8.44,8.14,8.38,134991,0
+CCRN.US,D,20190110,000000,8.36,8.535,8.27,8.52,151482,0
+CCRN.US,D,20190111,000000,8.52,8.77,8.405,8.77,193992,0
+CCRN.US,D,20190114,000000,8.67,8.92,8.39,8.8,415999,0
+CCRN.US,D,20190115,000000,8.81,8.88,8.59,8.69,147532,0
+CCRN.US,D,20190116,000000,8.7,9.06,8.7,9.05,225640,0
+CCRN.US,D,20190117,000000,9.03,9.23,8.97,9.07,231477,0
+CCRN.US,D,20190118,000000,9.11,9.28,8.99,9.26,222526,0
+CCRN.US,D,20190122,000000,9.21,9.31,9.035,9.26,134201,0
+CCRN.US,D,20190123,000000,9.28,9.56,9.255,9.54,186001,0
+CCRN.US,D,20190124,000000,9.55,9.55,9.3,9.47,171290,0
+CCRN.US,D,20190125,000000,9.48,9.64,9.45,9.53,94533,0
+CCRN.US,D,20190128,000000,9.33,9.49,9.33,9.39,133184,0
+CCRN.US,D,20190129,000000,9.38,9.42,9.25,9.33,103415,0
+CCRN.US,D,20190130,000000,9.4,9.51,9.29,9.5,113414,0
+CCRN.US,D,20190131,000000,9.51,9.785,9.49,9.63,246069,0
+CCRN.US,D,20190201,000000,9.64,9.79,9.46,9.65,243618,0
+CCRN.US,D,20190204,000000,9.7,9.845,9.56,9.79,161390,0
+CCRN.US,D,20190205,000000,9.87,9.9,9.7,9.76,117249,0
+CCRN.US,D,20190206,000000,9.73,9.82,9.62,9.82,134695,0
+CCRN.US,D,20190207,000000,9.81,9.875,9.75,9.83,151205,0
+CCRN.US,D,20190208,000000,9.79,9.8,9.56,9.69,82724,0
+CCRN.US,D,20190211,000000,9.7,9.8,9.59,9.8,134062,0
+CCRN.US,D,20190212,000000,9.83,10.08,9.82,10.07,128960,0
+CCRN.US,D,20190213,000000,10.06,10.11,9.86,9.96,165127,0
+CCRN.US,D,20190214,000000,9.96,10.15,9.9,10.06,129554,0
+CCRN.US,D,20190215,000000,10.05,10.15,9.785,10.01,193773,0
+CCRN.US,D,20190219,000000,9.8,9.9,9.19,9.28,385652,0
+CCRN.US,D,20190220,000000,9.23,9.5,9.16,9.2,198407,0
+CCRN.US,D,20190221,000000,9.2,9.34,9,9.25,213121,0
+CCRN.US,D,20190222,000000,9.3,9.42,9.15,9.36,158624,0
+CCRN.US,D,20190225,000000,9.35,9.43,9.14,9.15,113738,0
+CCRN.US,D,20190226,000000,9.15,9.22,8.89,9.07,182027,0
+CCRN.US,D,20190227,000000,9.03,9.16,8.69,8.99,303710,0
+CCRN.US,D,20190228,000000,8.8,8.98,8.065,8.74,446401,0
+CCRN.US,D,20190301,000000,8.76,8.8,8.36,8.39,868633,0
+CCRN.US,D,20190304,000000,8.36,8.39,8,8.02,293992,0
+CCRN.US,D,20190305,000000,8.02,8.04,7.67,7.73,229954,0
+CCRN.US,D,20190306,000000,7.74,7.89,7.64,7.72,272793,0
+CCRN.US,D,20190307,000000,7.75,7.75,7.57,7.63,223305,0
+CCRN.US,D,20190308,000000,7.62,7.66,7.54,7.57,151295,0
+CCRN.US,D,20190311,000000,7.59,7.63,7.52,7.59,139219,0
+CCRN.US,D,20190312,000000,7.58,7.86,7.58,7.63,291104,0
+CCRN.US,D,20190313,000000,7.67,7.86,7.58,7.6,158386,0
+CCRN.US,D,20190314,000000,7.62,7.76,7.545,7.59,126018,0
+CCRN.US,D,20190315,000000,7.57,7.62,7.33,7.34,371601,0
+CCRN.US,D,20190318,000000,7.41,7.5,7.27,7.29,173693,0
+CCRN.US,D,20190319,000000,7.32,7.3555,7.16,7.22,153843,0
+CCRN.US,D,20190320,000000,7.21,7.46,7.185,7.28,207500,0
+CCRN.US,D,20190321,000000,7.25,7.47,7.25,7.3,165447,0
+CCRN.US,D,20190322,000000,7.31,7.31,6.95,7.02,279254,0
+CCRN.US,D,20190325,000000,7,7,6.75,7,271187,0
+CCRN.US,D,20190326,000000,7.04,7.1,6.78,6.9,406361,0
+CCRN.US,D,20190327,000000,6.89,7.05,6.88,6.99,432589,0
+CCRN.US,D,20190328,000000,7.02,7.2,7,7.19,230043,0
+CCRN.US,D,20190329,000000,7.14,7.3,6.94,7.03,328686,0
+CCRN.US,D,20190401,000000,7.11,7.375,7.11,7.31,291295,0
+CCRN.US,D,20190402,000000,7.3,7.67,7.23,7.41,209492,0
+CCRN.US,D,20190403,000000,7.46,7.56,7.31,7.47,198369,0
+CCRN.US,D,20190404,000000,7.48,7.72,7.48,7.7,127144,0
+CCRN.US,D,20190405,000000,7.71,7.89,7.62,7.67,158125,0
+CCRN.US,D,20190408,000000,7.65,7.82,7.46,7.49,124230,0
+CCRN.US,D,20190409,000000,7.49,7.56,7.32,7.34,198410,0
+CCRN.US,D,20190410,000000,7.34,7.455,7.31,7.37,246743,0
+CCRN.US,D,20190411,000000,7.38,7.55,7.375,7.42,148495,0
+CCRN.US,D,20190412,000000,7.46,7.56,7.46,7.47,75950,0
+CCRN.US,D,20190415,000000,7.48,7.6,7.4,7.5,118379,0
+CCRN.US,D,20190416,000000,7.56,7.56,7.25,7.28,129495,0
+CCRN.US,D,20190417,000000,7.32,7.32,6.93,6.96,176195,0
+CCRN.US,D,20190418,000000,6.95,7.14,6.88,7.02,147709,0
+CCRN.US,D,20190422,000000,6.99,7.09,6.81,6.86,164654,0
+CCRN.US,D,20190423,000000,6.89,7.17,6.88,7.04,146548,0
+CCRN.US,D,20190424,000000,7.05,7.18,7.03,7.1,96832,0
+CCRN.US,D,20190425,000000,7.04,7.09,6.9,6.93,120269,0
+CCRN.US,D,20190426,000000,6.98,7.1,6.87,7.05,155941,0
+CCRN.US,D,20190429,000000,7.05,7.3,7.05,7.29,277884,0
+CCRN.US,D,20190430,000000,7.31,7.39,7.02,7.05,151898,0
+CCRN.US,D,20190501,000000,7.07,7.22,6.99,7,431605,0
+CCRN.US,D,20190502,000000,7.03,7.89,7.03,7.38,348680,0
+CCRN.US,D,20190503,000000,7.34,7.59,7.34,7.56,457079,0
+CCRN.US,D,20190506,000000,7.55,8.52,7.55,8.37,511129,0
+CCRN.US,D,20190507,000000,8.4,8.53,8.13,8.26,248503,0
+CCRN.US,D,20190508,000000,8.24,8.27,8.04,8.15,234393,0
+CCRN.US,D,20190509,000000,8.1,8.15,7.93,8.12,113586,0
+CCRN.US,D,20190510,000000,8.05,8.18,7.96,8.14,96908,0
+CCRN.US,D,20190513,000000,7.99,8.0077,7.68,7.78,159719,0
+CCRN.US,D,20190514,000000,7.8,8.12,7.8,7.96,183666,0
+CCRN.US,D,20190515,000000,7.86,7.98,7.74,7.77,222270,0
+CCRN.US,D,20190516,000000,7.75,7.84,7.7,7.76,68844,0
+CCRN.US,D,20190517,000000,7.67,7.81,7.67,7.67,204014,0
+CCRN.US,D,20190520,000000,7.62,7.805,7.4,7.75,233003,0
+CCRN.US,D,20190521,000000,7.8,8.09,7.79,8.02,212467,0
+CCRN.US,D,20190522,000000,8.01,8.02,7.7,7.95,116387,0
+CCRN.US,D,20190523,000000,7.85,7.85,7.35,7.42,113881,0
+CCRN.US,D,20190524,000000,7.45,7.79,7.42,7.48,90804,0
+CCRN.US,D,20190528,000000,7.49,7.57,7.45,7.54,105497,0
+CCRN.US,D,20190529,000000,7.48,7.48,7.21,7.33,118097,0
+CCRN.US,D,20190530,000000,7.35,7.53,7.21,7.25,81453,0
+CCRN.US,D,20190531,000000,7.16,7.16,6.93,7.11,114609,0
+CCRN.US,D,20190603,000000,7.12,7.25,6.99,7.13,272174,0
+CCRN.US,D,20190604,000000,7.2,7.6,7.2,7.54,141602,0
+CCRN.US,D,20190605,000000,7.59,7.59,7.42,7.43,92694,0
+CCRN.US,D,20190606,000000,7.45,7.46,7.18,7.23,137482,0
+CCRN.US,D,20190607,000000,7.25,7.46,7.19,7.37,118683,0
+CCRN.US,D,20190610,000000,7.4,7.55,7.125,7.42,68141,0
+CCRN.US,D,20190611,000000,7.53,7.56,7.2,7.4,300843,0
+CCRN.US,D,20190612,000000,7.38,7.6,7.35,7.5,174378,0
+CCRN.US,D,20190613,000000,7.57,7.83,7.57,7.83,107143,0
+CCRN.US,D,20190614,000000,7.83,8.12,7.77,8.05,244501,0
+CCRN.US,D,20190617,000000,8.09,8.58,7.96,8.36,186462,0
+CCRN.US,D,20190618,000000,8.53,8.825,8.28,8.77,254392,0
+CCRN.US,D,20190619,000000,8.81,8.97,8.66,8.81,125091,0
+CCRN.US,D,20190620,000000,8.86,8.86,8.38,8.65,87260,0
+CCRN.US,D,20190621,000000,8.6,8.85,8.4,8.55,296993,0
+CCRN.US,D,20190624,000000,8.52,8.68,8.475,8.49,107272,0
+CCRN.US,D,20190625,000000,8.5,9.11,8.36,8.76,666198,0
+CCRN.US,D,20190626,000000,8.91,9.68,8.72,8.9,260057,0
+CCRN.US,D,20190627,000000,8.85,8.97,8.85,8.88,167273,0
+CCRN.US,D,20190628,000000,8.91,9.39,8.91,9.38,534260,0
+CCRN.US,D,20190701,000000,9.51,9.71,9.34,9.42,232802,0
+CCRN.US,D,20190702,000000,9.42,9.42,9.14,9.25,126853,0
+CCRN.US,D,20190703,000000,9.28,9.2828,8.99,9.13,141077,0
+CCRN.US,D,20190705,000000,9.1,9.19,8.86,9.09,108047,0
+CCRN.US,D,20190708,000000,9.08,9.08,8.83,9.01,140929,0
+CCRN.US,D,20190709,000000,8.93,9.04,8.74,8.78,136282,0
+CCRN.US,D,20190710,000000,8.82,9.16,8.82,9,128622,0
+CCRN.US,D,20190711,000000,9.07,9.25,9.04,9.2,121416,0
+CCRN.US,D,20190712,000000,9.25,9.41,8.7001,9.15,122986,0
+CCRN.US,D,20190715,000000,9.17,9.22,9.01,9.1,77511,0
+CCRN.US,D,20190716,000000,9.11,9.2584,9.03,9.05,96250,0
+CCRN.US,D,20190717,000000,9.01,9.16,8.89,8.97,85140,0
+CCRN.US,D,20190718,000000,9.01,9.14,8.93,9.01,73519,0
+CCRN.US,D,20190719,000000,8.94,9.12,8.9,8.91,122768,0
+CCRN.US,D,20190722,000000,8.95,9.05,8.91,9.02,79106,0
+CCRN.US,D,20190723,000000,8.95,9.05,8.89,8.95,98575,0
+CCRN.US,D,20190724,000000,8.94,9.43,8.83,9.42,126349,0
+CCRN.US,D,20190725,000000,9.39,9.52,9.36,9.51,95337,0
+CCRN.US,D,20190726,000000,9.55,9.81,9.55,9.65,102716,0
+CCRN.US,D,20190729,000000,9.53,9.76,9.48,9.53,94413,0
+CCRN.US,D,20190730,000000,9.42,9.72,9.34,9.71,118310,0
+CCRN.US,D,20190731,000000,9.72,9.84,9.4,9.49,198016,0
+CCRN.US,D,20190801,000000,10.24,10.24,9.43,9.63,350321,0
+CCRN.US,D,20190802,000000,9.66,9.79,9.24,9.25,229209,0
+CCRN.US,D,20190805,000000,9.02,9.315,8.97,9.18,194573,0
+CCRN.US,D,20190806,000000,9.14,9.63,9.13,9.59,177978,0
+CCRN.US,D,20190807,000000,9.46,10.03,9.36,9.82,185636,0
+CCRN.US,D,20190808,000000,10,10.17,9.85,10,268644,0
+CCRN.US,D,20190809,000000,9.98,10.1,9.84,9.91,110147,0
+CCRN.US,D,20190812,000000,10.02,10.05,9.57,9.78,276311,0
+CCRN.US,D,20190813,000000,9.76,10.1,9.58,9.58,236314,0
+CCRN.US,D,20190814,000000,9.35,9.53,9.33,9.39,253113,0
+CCRN.US,D,20190815,000000,9.32,9.68,9.21,9.59,267316,0
+CCRN.US,D,20190816,000000,9.67,10.04,9.67,10.02,144931,0
+CCRN.US,D,20190819,000000,10.14,10.25,10.01,10.07,113801,0
+CCRN.US,D,20190820,000000,10.12,10.35,10.07,10.14,295245,0
+CCRN.US,D,20190821,000000,10.21,10.48,10.15,10.34,92723,0
+CCRN.US,D,20190822,000000,10.43,10.495,10.25,10.37,92802,0
+CCRN.US,D,20190823,000000,10.36,10.41,9.97,10.02,137632,0
+CCRN.US,D,20190826,000000,10.17,10.2,9.98,10.18,148930,0
+CCRN.US,D,20190827,000000,10.24,10.33,9.93,10.05,197079,0
+CCRN.US,D,20190828,000000,10.02,10.38,9.93,10.17,195806,0
+CCRN.US,D,20190829,000000,10.29,10.3686,10.18,10.24,136655,0
+CCRN.US,D,20190830,000000,10.29,10.29,10.07,10.25,161344,0
+CCRN.US,D,20190903,000000,10.22,10.305,10.02,10.26,208729,0
+CCRN.US,D,20190904,000000,10.36,10.45,10.14,10.14,149317,0
+CCRN.US,D,20190905,000000,10.25,10.33,10.06,10.14,194072,0
+CCRN.US,D,20190906,000000,10.2,10.3,10.05,10.08,129267,0
+CCRN.US,D,20190909,000000,10.13,10.57,10.07,10.56,210192,0
+CCRN.US,D,20190910,000000,10.56,11,10.32,10.98,185480,0
+CCRN.US,D,20190911,000000,10.99,11.06,10.67,10.76,266233,0
+CCRN.US,D,20190912,000000,10.82,10.86,10.57,10.61,276903,0
+CCRN.US,D,20190913,000000,10.66,10.91,10.5,10.58,169914,0
+CCRN.US,D,20190916,000000,10.55,10.7,10.47,10.5,271600,0
+CCRN.US,D,20190917,000000,10.5,10.69,10.39,10.46,141423,0
+CCRN.US,D,20190918,000000,10.49,10.53,10.25,10.43,156835,0
+CCRN.US,D,20190919,000000,10.5,10.89,10.5,10.69,163565,0
+CCRN.US,D,20190920,000000,10.72,10.83,10.46,10.55,398268,0
+CCRN.US,D,20190923,000000,10.55,10.73,10.31,10.65,226788,0
+CCRN.US,D,20190924,000000,10.69,10.69,10.45,10.53,267518,0
+CCRN.US,D,20190925,000000,10.54,10.83,10.54,10.64,505602,0
+CCRN.US,D,20190926,000000,10.65,10.68,10.31,10.48,153282,0
+CCRN.US,D,20190927,000000,10.51,10.565,10.23,10.32,123611,0
+CCRN.US,D,20190930,000000,10.29,10.455,10.25,10.3,220835,0
+CCRN.US,D,20191001,000000,10.39,10.7,10.04,10.05,168879,0
+CCRN.US,D,20191002,000000,10,10.145,9.84,9.91,233189,0
+CCRN.US,D,20191003,000000,9.91,10.09,9.72,9.835,120659,0
+CCRN.US,D,20191004,000000,9.85,10.01,9.76,10,92673,0
+CCRN.US,D,20191007,000000,9.97,10.09,9.82,10,176154,0
+CCRN.US,D,20191008,000000,9.97,10.03,9.76,9.91,132667,0
+CCRN.US,D,20191009,000000,9.92,10.14,9.891,9.99,160059,0
+CCRN.US,D,20191010,000000,9.99,10,9.83,9.92,137580,0
+CCRN.US,D,20191011,000000,10.02,10.19,9.955,9.97,213804,0
+CCRN.US,D,20191014,000000,10.07,10.07,9.77,10.03,193314,0
+CCRN.US,D,20191015,000000,10.05,10.24,10.02,10.13,125407,0
+CCRN.US,D,20191016,000000,10.08,10.38,10.07,10.29,159238,0
+CCRN.US,D,20191017,000000,10.39,10.67,10.39,10.65,136191,0
+CCRN.US,D,20191018,000000,10.61,10.65,10.42,10.575,120365,0
+CCRN.US,D,20191021,000000,10.71,10.73,10.46,10.52,106707,0
+CCRN.US,D,20191022,000000,10.49,10.53,10.3374,10.46,131464,0
+CCRN.US,D,20191023,000000,10.46,10.54,10.36,10.45,89956,0
+CCRN.US,D,20191024,000000,10.49,10.58,10.36,10.56,115353,0
+CCRN.US,D,20191025,000000,10.48,10.55,10.39,10.42,78191,0
+CCRN.US,D,20191028,000000,10.45,10.66,10.43,10.5,106018,0
+CCRN.US,D,20191029,000000,10.53,10.79,10.34,10.71,160400,0
+CCRN.US,D,20191030,000000,10.71,10.8,10.61,10.78,183411,0
+CCRN.US,D,20191031,000000,10.78,10.83,10.6,10.81,130274,0
+CCRN.US,D,20191101,000000,10.92,11.1,10.76,10.88,195151,0
+CCRN.US,D,20191104,000000,10.92,11.025,10.8,10.83,246956,0
+CCRN.US,D,20191105,000000,10.81,11.54,10.7501,11.35,251587,0
+CCRN.US,D,20191106,000000,12.39,12.99,11.03,12.37,578595,0
+CCRN.US,D,20191107,000000,12.35,12.6,12.15,12.43,593043,0
+CCRN.US,D,20191108,000000,12.41,12.82,12.382,12.66,236518,0
+CCRN.US,D,20191111,000000,12.72,12.75,12.32,12.45,202009,0
+CCRN.US,D,20191112,000000,12.45,12.76,12.38,12.5,241366,0
+CCRN.US,D,20191113,000000,12.42,12.62,12.3,12.35,127633,0
+CCRN.US,D,20191114,000000,12.23,12.59,12.23,12.3,156372,0
+CCRN.US,D,20191115,000000,12.38,12.47,12.1,12.23,210138,0
+CCRN.US,D,20191118,000000,12.28,12.42,12.02,12.11,137080,0
+CCRN.US,D,20191119,000000,12.18,12.27,11.925,11.97,165514,0
+CCRN.US,D,20191120,000000,11.95,12.11,11.9,12.08,307945,0
+CCRN.US,D,20191121,000000,12.06,12.26,11.93,12.04,219887,0
+CCRN.US,D,20191122,000000,12.11,12.21,11.845,12.125,217677,0
+CCRN.US,D,20191125,000000,12.26,12.72,12.22,12.47,289377,0
+CCRN.US,D,20191126,000000,12.48,12.6,12.21,12.24,226941,0
+CCRN.US,D,20191127,000000,12.27,12.34,12.08,12.2,132548,0
+CCRN.US,D,20191129,000000,12.08,12.27,12.07,12.07,112941,0
+CCRN.US,D,20191202,000000,12.05,12.14,11.88,11.97,171721,0
+CCRN.US,D,20191203,000000,11.83,12.39,11.72,12.26,211558,0
+CCRN.US,D,20191204,000000,12.27,12.4,11.86,11.9,240164,0
+CCRN.US,D,20191205,000000,11.93,12.05,11.8205,12.01,214848,0
+CCRN.US,D,20191206,000000,12.21,12.235,11.99,12.11,211021,0
+CCRN.US,D,20191209,000000,12.07,12.11,11.825,11.86,152047,0
+CCRN.US,D,20191210,000000,11.91,12.03,11.76,11.85,140967,0
+CCRN.US,D,20191211,000000,11.86,11.9,11.53,11.58,174535,0
+CCRN.US,D,20191212,000000,11.52,11.58,11.25,11.365,152838,0
+CCRN.US,D,20191213,000000,11.41,11.51,11.225,11.5,154313,0
+CCRN.US,D,20191216,000000,11.5,11.715,11.31,11.34,218133,0
+CCRN.US,D,20191217,000000,11.37,11.42,11.03,11.13,177711,0
+CCRN.US,D,20191218,000000,11.11,11.32,11,11.18,174096,0
+CCRN.US,D,20191219,000000,11.21,11.25,11,11.08,168855,0
+CCRN.US,D,20191220,000000,11.11,11.59,11.04,11.53,952673,0
+CCRN.US,D,20191223,000000,11.46,11.69,11.09,11.64,218656,0
+CCRN.US,D,20191224,000000,11.62,11.66,11.39,11.62,63900,0
+CCRN.US,D,20191226,000000,11.61,11.705,11.505,11.66,85487,0
+CCRN.US,D,20191227,000000,11.69,11.69,11.405,11.55,94062,0
+CCRN.US,D,20191230,000000,11.54,11.61,11.42,11.51,103439,0
+CCRN.US,D,20191231,000000,11.43,11.71,11.42,11.62,120955,0
+CCRN.US,D,20200102,000000,11.59,11.62,11.0399,11.15,129412,0
+CCRN.US,D,20200103,000000,11,11.09,10.84,11.03,145059,0
+CCRN.US,D,20200106,000000,10.91,10.99,10.75,10.81,130044,0
+CCRN.US,D,20200107,000000,10.69,10.69,10.32,10.57,145777,0
+CCRN.US,D,20200108,000000,10.55,10.68,10.49,10.53,133428,0
+CCRN.US,D,20200109,000000,10.51,10.66,10.28,10.32,120362,0
+CCRN.US,D,20200110,000000,10.32,10.365,10.06,10.195,168226,0
+CCRN.US,D,20200113,000000,10.14,10.21,9.82,9.89,128304,0
+CCRN.US,D,20200114,000000,9.83,9.89,9.51,9.78,376000,0
+CCRN.US,D,20200115,000000,9.77,10.29,9.77,10.26,237579,0
+CCRN.US,D,20200116,000000,10.31,10.79,10.31,10.72,141708,0
+CCRN.US,D,20200117,000000,10.79,10.835,10.54,10.58,125515,0
+CCRN.US,D,20200121,000000,10.57,10.57,10.3,10.44,121709,0
+CCRN.US,D,20200122,000000,10.44,11.09,10.295,10.85,704435,0
+CCRN.US,D,20200123,000000,10.8,11.1898,10.76,10.965,330442,0
+CCRN.US,D,20200124,000000,11.1,11.1,10.47,10.57,187921,0
+CCRN.US,D,20200127,000000,10.43,10.4483,10.06,10.36,141714,0
+CCRN.US,D,20200128,000000,10.36,10.66,10.33,10.62,135598,0
+CCRN.US,D,20200129,000000,10.59,10.72,10.37,10.38,164678,0
+CCRN.US,D,20200130,000000,10.33,10.38,10.05,10.23,138055,0
+CCRN.US,D,20200131,000000,10.17,10.18,9.8,9.9,202151,0
+CCRN.US,D,20200203,000000,9.99,10.085,9.81,9.825,161634,0
+CCRN.US,D,20200204,000000,9.92,9.99,9.685,9.69,126044,0
+CCRN.US,D,20200205,000000,9.76,9.89,9.76,9.82,152524,0
+CCRN.US,D,20200206,000000,9.9,9.95,9.7,9.8,163541,0
+CCRN.US,D,20200207,000000,9.78,9.87,9.57,9.74,166702,0
+CCRN.US,D,20200210,000000,9.7,9.95,9.7,9.89,138864,0
+CCRN.US,D,20200211,000000,9.89,10.1,9.861,9.97,91028,0
+CCRN.US,D,20200212,000000,10.01,10.14,9.93,10.055,185334,0
+CCRN.US,D,20200213,000000,9.99,10.0846,9.72,9.8,258013,0
+CCRN.US,D,20200214,000000,9.77,10.29,9.7,10.19,176735,0
+CCRN.US,D,20200218,000000,10.19,10.2,9.725,10.15,144105,0
+CCRN.US,D,20200219,000000,10.15,10.26,10.05,10.21,66393,0
+CCRN.US,D,20200220,000000,10.22,10.28,9.89,10.13,121563,0
+CCRN.US,D,20200221,000000,10.13,10.13,9.85,9.97,108919,0
+CCRN.US,D,20200224,000000,9.69,9.9,9.54,9.76,117728,0
+CCRN.US,D,20200225,000000,9.8,9.82,9.3,9.43,159021,0
+CCRN.US,D,20200226,000000,9.49,9.77,9.4,9.52,138605,0
+CCRN.US,D,20200227,000000,9.2,9.78,9.2,9.54,217309,0
+CCRN.US,D,20200228,000000,9.29,9.53,9.12,9.48,352541,0
+CCRN.US,D,20200302,000000,9.49,9.68,9.26,9.5,153244,0
+CCRN.US,D,20200303,000000,9.51,10.04,9.26,9.29,219790,0
+CCRN.US,D,20200304,000000,9.43,10.07,9.34,9.96,233054,0
+CCRN.US,D,20200305,000000,9.58,10.1147,8.8,9.33,317517,0
+CCRN.US,D,20200306,000000,9.19,9.39,8.94,9.32,229094,0
+CCRN.US,D,20200309,000000,9.11,9.21,8.01,8.16,239379,0
+CCRN.US,D,20200310,000000,8.27,8.39,7.3,7.69,489380,0
+CCRN.US,D,20200311,000000,7.65,7.96,7.62,7.84,206724,0
+CCRN.US,D,20200312,000000,7.46,7.5502,6.43,6.43,320050,0
+CCRN.US,D,20200313,000000,6.97,7.89,6.63,7.89,412980,0
+CCRN.US,D,20200316,000000,6.93,8.19,6.88,7.76,425067,0
+CCRN.US,D,20200317,000000,7.95,9.455,7.48,9.41,529175,0
+CCRN.US,D,20200318,000000,8.96,9.92,8.01,9.21,518869,0
+CCRN.US,D,20200319,000000,9.14,13.42,8.23,9.53,626555,0
+CCRN.US,D,20200320,000000,9.42,9.6,7.55,7.75,472172,0
+CCRN.US,D,20200323,000000,7.87,7.87,6.77,7.42,301521,0
+CCRN.US,D,20200324,000000,7.61,8.89,7.61,8.8,402739,0
+CCRN.US,D,20200325,000000,8.84,8.92,7.925,8.16,457280,0
+CCRN.US,D,20200326,000000,8.09,8.105,7.01,7.44,396357,0
+CCRN.US,D,20200327,000000,7.36,7.49,5.88,6.18,638683,0
+CCRN.US,D,20200330,000000,6.08,7.11,6.08,6.33,304760,0
+CCRN.US,D,20200331,000000,6.27,6.94,6.01,6.74,691950,0
+CCRN.US,D,20200401,000000,6.03,7.44,6.03,7.24,340801,0
+CCRN.US,D,20200402,000000,7.24,7.91,6.93,7.37,400065,0
+CCRN.US,D,20200403,000000,7.37,7.71,6.54,6.72,306234,0
+CCRN.US,D,20200406,000000,7.05,7.4136,6.511,6.74,292127,0
+CCRN.US,D,20200407,000000,6.83,7.09,6.15,6.29,321213,0
+CCRN.US,D,20200408,000000,6.46,6.88,6.315,6.4,364517,0
+CCRN.US,D,20200409,000000,6.49,6.63,6.33,6.58,338949,0
+CCRN.US,D,20200413,000000,6.62,6.64,6.34,6.42,224933,0
+CCRN.US,D,20200414,000000,6.49,6.74,6.34,6.49,432840,0
+CCRN.US,D,20200415,000000,6.34,6.58,6.03,6.41,252991,0
+CCRN.US,D,20200416,000000,6.42,6.73,6.01,6.4,321488,0
+CCRN.US,D,20200417,000000,6.55,6.56,6.08,6.18,336112,0
+CCRN.US,D,20200420,000000,6.14,6.245,5.815,5.94,252331,0
+CCRN.US,D,20200421,000000,5.8,5.8,5.31,5.6,419658,0
+CCRN.US,D,20200422,000000,5.67,5.99,5.635,5.79,357244,0
+CCRN.US,D,20200423,000000,5.78,6,5.77,5.91,173679,0
+CCRN.US,D,20200424,000000,5.96,6.09,5.8,5.99,158614,0
+CCRN.US,D,20200427,000000,6.08,6.18,5.6,5.81,289733,0
+CCRN.US,D,20200428,000000,5.98,6.45,5.78,6.36,416047,0
+CCRN.US,D,20200429,000000,6.45,6.92,6.45,6.75,453389,0
+CCRN.US,D,20200430,000000,6.7,6.82,6.26,6.29,204977,0
+CCRN.US,D,20200501,000000,6.2,6.46,5.98,6.42,360640,0
+CCRN.US,D,20200504,000000,6.38,6.39,5.99,6.12,286474,0
+CCRN.US,D,20200505,000000,6.23,6.52,6.2,6.25,430575,0
+CCRN.US,D,20200506,000000,6.27,6.27,5.9,6.04,310036,0
+CCRN.US,D,20200507,000000,6.09,6.38,5.98,6.28,247877,0
+CCRN.US,D,20200508,000000,6.12,6.2087,5.64,5.75,537623,0
+CCRN.US,D,20200511,000000,5.7,6.4,5.67,6.315,328782,0
+CCRN.US,D,20200512,000000,6.34,6.36,5.87,5.92,433092,0
+CCRN.US,D,20200513,000000,5.93,5.93,5.05,5.12,518333,0
+CCRN.US,D,20200514,000000,5.03,5.1,4.5,4.75,693480,0
+CCRN.US,D,20200515,000000,4.77,5.33,4.77,5.19,508763,0
+CCRN.US,D,20200518,000000,5.83,6.51,5.4,6.165,804896,0
+CCRN.US,D,20200519,000000,6.19,6.49,5.78,5.98,376969,0
+CCRN.US,D,20200520,000000,6.04,6.33,5.795,6.19,407372,0
+CCRN.US,D,20200521,000000,6.1,6.54,6.02,6.495,371123,0
+CCRN.US,D,20200522,000000,6.5,6.5,5.94,5.97,301743,0
+CCRN.US,D,20200526,000000,6.0955,6.75,6.0955,6.7,474359,0
+CCRN.US,D,20200527,000000,6.86,6.9,6.39,6.59,353119,0
+CCRN.US,D,20200528,000000,6.58,6.75,6.22,6.27,307780,0
+CCRN.US,D,20200529,000000,6.2,6.3,5.8521,6.07,971632,0
+CCRN.US,D,20200601,000000,6.13,6.44,6.08,6.14,310496,0
+CCRN.US,D,20200602,000000,6.16,6.35,6.02,6.08,209302,0
+CCRN.US,D,20200603,000000,6.15,6.37,6.08,6.15,333770,0
+CCRN.US,D,20200604,000000,6.15,6.48,6.1,6.29,280845,0
+CCRN.US,D,20200605,000000,6.5,6.725,6.45,6.495,337836,0
+CCRN.US,D,20200608,000000,6.63,6.7531,6.52,6.605,317515,0
+CCRN.US,D,20200609,000000,6.55,6.64,6.28,6.495,429822,0
+CCRN.US,D,20200610,000000,6.5,6.5,6.19,6.19,196577,0
+CCRN.US,D,20200611,000000,5.52,6.085,5.52,5.755,468633,0
+CCRN.US,D,20200612,000000,5.97,6.13,5.6,5.7,282477,0
+CCRN.US,D,20200615,000000,5.59,5.84,5.46,5.72,203016,0
+CCRN.US,D,20200616,000000,6.04,6.33,5.92,6.17,459713,0
+CCRN.US,D,20200617,000000,6.2,6.235,5.84,5.9,145883,0
+CCRN.US,D,20200618,000000,5.85,5.9522,5.73,5.76,185294,0
+CCRN.US,D,20200619,000000,5.81,5.96,5.575,5.59,348315,0
+CCRN.US,D,20200622,000000,5.57,5.74,5.495,5.74,319199,0
+CCRN.US,D,20200623,000000,5.77,5.885,5.68,5.755,183230,0
+CCRN.US,D,20200624,000000,5.7,5.8,5.55,5.7,179990,0
+CCRN.US,D,20200625,000000,5.66,5.95,5.58,5.93,419967,0
+CCRN.US,D,20200626,000000,5.94,5.98,5.63,5.69,320159,0
+CCRN.US,D,20200629,000000,5.75,6.36,5.75,6.19,330330,0
+CCRN.US,D,20200630,000000,6.15,6.34,6.09,6.16,207291,0
+CCRN.US,D,20200701,000000,6.14,6.335,5.93,6,168781,0
+CCRN.US,D,20200702,000000,6.06,6.27,5.91,5.95,319361,0
+CCRN.US,D,20200706,000000,6.08,6.2,5.94,6.15,324479,0
+CCRN.US,D,20200707,000000,6.08,6.16,5.795,5.82,285377,0
+CCRN.US,D,20200708,000000,5.77,5.95,5.6659,5.85,174943,0
+CCRN.US,D,20200709,000000,5.85,5.85,5.62,5.7,173544,0
+CCRN.US,D,20200710,000000,5.7,5.87,5.7,5.84,180852,0
+CCRN.US,D,20200713,000000,5.87,5.96,5.76,5.78,244521,0
+CCRN.US,D,20200714,000000,5.77,5.8799,5.69,5.78,186189,0
+CCRN.US,D,20200715,000000,5.9,6.34,5.9,6.31,281872,0
+CCRN.US,D,20200716,000000,6.24,6.33,6.1,6.19,132990,0
+CCRN.US,D,20200717,000000,6.17,6.45,6.16,6.17,144493,0
+CCRN.US,D,20200720,000000,6.14,6.17,5.998,6.07,78051,0
+CCRN.US,D,20200721,000000,6.09,6.71,6.07,6.66,435143,0
+CCRN.US,D,20200722,000000,6.64,6.7399,6.475,6.7,161058,0
+CCRN.US,D,20200723,000000,6.75,6.82,6.49,6.66,192536,0
+CCRN.US,D,20200724,000000,6.66,6.75,6.41,6.61,193436,0
+CCRN.US,D,20200727,000000,6.58,6.59,6.256,6.515,202924,0
+CCRN.US,D,20200728,000000,6.47,6.66,6.46,6.65,224997,0
+CCRN.US,D,20200729,000000,6.65,6.87,6.65,6.7,163938,0
+CCRN.US,D,20200730,000000,6.57,6.76,6.45,6.66,129455,0
+CCRN.US,D,20200731,000000,6.62,6.66,6.36,6.485,224197,0
+CCRN.US,D,20200803,000000,6.54,6.54,6.3,6.385,210034,0
+CCRN.US,D,20200804,000000,6.39,6.52,6.26,6.45,148133,0
+CCRN.US,D,20200805,000000,6.58,6.79,6.34,6.74,277489,0
+CCRN.US,D,20200806,000000,6.8,8.075,6.5,7.07,386870,0
+CCRN.US,D,20200807,000000,7.1,7.225,6.7307,6.92,371146,0
+CCRN.US,D,20200810,000000,6.95,7.11,6.65,6.75,230050,0
+CCRN.US,D,20200811,000000,6.88,7.19,6.85,6.86,333095,0
+CCRN.US,D,20200812,000000,6.95,6.96,6.52,6.53,219827,0
+CCRN.US,D,20200813,000000,6.61,6.61,6.35,6.49,173358,0
+CCRN.US,D,20200814,000000,6.42,6.7046,6.34,6.63,243518,0
+CCRN.US,D,20200817,000000,6.69,6.82,6.5927,6.62,147628,0
+CCRN.US,D,20200818,000000,6.53,6.62,6.4,6.415,126873,0
+CCRN.US,D,20200819,000000,6.42,6.49,6.31,6.34,231459,0
+CCRN.US,D,20200820,000000,6.31,6.69,6.11,6.32,148291,0
+CCRN.US,D,20200821,000000,6.3,6.3,5.99,6.045,198870,0
+CCRN.US,D,20200824,000000,6.09,6.24,6.05,6.19,143812,0
+CCRN.US,D,20200825,000000,6.22,6.35,6.1,6.33,111341,0
+CCRN.US,D,20200826,000000,6.32,6.39,6.13,6.18,125576,0
+CCRN.US,D,20200827,000000,6.21,6.32,6.09,6.25,93976,0
+CCRN.US,D,20200828,000000,6.3,6.3,6.12,6.27,93626,0
+CCRN.US,D,20200831,000000,6.24,6.61,6.12,6.39,298082,0
+CCRN.US,D,20200901,000000,6.41,6.5889,6.35,6.46,173961,0
+CCRN.US,D,20200902,000000,6.68,6.68,6.45,6.63,154593,0
+CCRN.US,D,20200903,000000,6.65,6.7499,6.55,6.58,150288,0
+CCRN.US,D,20200904,000000,6.69,6.71,6.44,6.55,101500,0
+CCRN.US,D,20200908,000000,6.44,6.456,6.01,6.1,303944,0
+CCRN.US,D,20200909,000000,6.14,6.1638,5.97,6.02,261180,0
+CCRN.US,D,20200910,000000,6.04,6.23,5.95,6.06,308283,0
+CCRN.US,D,20200911,000000,6.09,6.12,5.96,5.985,160498,0
+CCRN.US,D,20200914,000000,5.98,6.08,5.93,6.07,259004,0
+CCRN.US,D,20200915,000000,6.09,6.65,6.09,6.6,410669,0
+CCRN.US,D,20200916,000000,6.59,6.75,6.46,6.62,243461,0
+CCRN.US,D,20200917,000000,6.51,6.56,6.31,6.335,154565,0
+CCRN.US,D,20200918,000000,6.42,6.65,6.28,6.62,804221,0
+CCRN.US,D,20200921,000000,6.45,6.52,6.16,6.245,142830,0
+CCRN.US,D,20200922,000000,6.27,6.29,6.1,6.18,167028,0
+CCRN.US,D,20200923,000000,6.13,6.365,5.86,5.87,258843,0
+CCRN.US,D,20200924,000000,5.89,6.1,5.74,5.78,238451,0
+CCRN.US,D,20200925,000000,5.71,6.2,5.71,6.14,258107,0
+CCRN.US,D,20200928,000000,6.21,6.46,6.21,6.34,180183,0
+CCRN.US,D,20200929,000000,6.1892,6.54,6.1892,6.44,140800,0
+CCRN.US,D,20200930,000000,6.52,6.63,6.43,6.49,176907,0
+CCRN.US,D,20201001,000000,6.54,6.6,6.23,6.29,90786,0
+CCRN.US,D,20201002,000000,6.13,6.365,6.07,6.18,139276,0
+CCRN.US,D,20201005,000000,6.25,6.72,6.22,6.65,154592,0
+CCRN.US,D,20201006,000000,6.72,6.88,6.49,6.49,165374,0
+CCRN.US,D,20201007,000000,6.53,6.75,6.45,6.7,145886,0
+CCRN.US,D,20201008,000000,6.75,6.88,6.67,6.82,221634,0
+CCRN.US,D,20201009,000000,6.87,7.39,6.87,7.27,185762,0
+CCRN.US,D,20201012,000000,7.33,7.49,7.21,7.41,171895,0
+CCRN.US,D,20201013,000000,7.39,7.44,7.06,7.33,231592,0
+CCRN.US,D,20201014,000000,7.39,7.54,7.23,7.295,181217,0
+CCRN.US,D,20201015,000000,7.24,7.55,7.09,7.54,158028,0
+CCRN.US,D,20201016,000000,7.51,7.73,7.35,7.38,211688,0
+CCRN.US,D,20201019,000000,7.38,7.39,7.04,7.15,95378,0
+CCRN.US,D,20201020,000000,7.17,7.29,6.98,7.15,309626,0
+CCRN.US,D,20201021,000000,7.15,7.6,7.09,7.54,126797,0
+CCRN.US,D,20201022,000000,7.53,7.7,7.33,7.54,152028,0
+CCRN.US,D,20201023,000000,7.6,7.9,7.41,7.65,200345,0
+CCRN.US,D,20201026,000000,7.65,7.78,7.22,7.39,143875,0
+CCRN.US,D,20201027,000000,7.37,7.445,6.89,7.02,232768,0
+CCRN.US,D,20201028,000000,6.77,7.05,6.65,6.89,223213,0
+CCRN.US,D,20201029,000000,6.84,7.17,6.76,7.13,114971,0
+CCRN.US,D,20201030,000000,7.65,8.22,7.48,7.85,346333,0
+CCRN.US,D,20201102,000000,8.02,8.13,7.6301,7.95,188705,0
+CCRN.US,D,20201103,000000,8.02,8.42,7.99,8.26,334068,0
+CCRN.US,D,20201104,000000,8.07,8.22,7.51,7.85,330544,0
+CCRN.US,D,20201105,000000,9.32,9.32,7.6,7.85,581607,0
+CCRN.US,D,20201106,000000,7.8,7.98,7.27,7.35,221299,0
+CCRN.US,D,20201109,000000,7.56,8.51,7.424,8.01,311002,0
+CCRN.US,D,20201110,000000,8.16,8.41,8.04,8.15,181978,0
+CCRN.US,D,20201111,000000,8.16,8.16,7.43,7.69,230140,0
+CCRN.US,D,20201112,000000,7.67,8.4,7.6,7.93,265376,0
+CCRN.US,D,20201113,000000,8.01,8.15,7.69,7.93,179984,0
+CCRN.US,D,20201116,000000,8.13,8.34,7.63,7.7,227405,0
+CCRN.US,D,20201117,000000,7.64,8.75,7.42,8.52,1122992,0
+CCRN.US,D,20201118,000000,8.6868,8.885,8.4,8.47,472781,0
+CCRN.US,D,20201119,000000,8.45,8.6599,7.8,8.04,467302,0
+CCRN.US,D,20201120,000000,7.89,7.9994,7.6,7.72,275926,0
+CCRN.US,D,20201123,000000,8.24,8.49,8.0101,8.21,384392,0
+CCRN.US,D,20201124,000000,8.24,9.1678,8.217,8.95,554554,0
+CCRN.US,D,20201125,000000,9.4497,9.5,9,9.32,507485,0
+CCRN.US,D,20201127,000000,9.5,9.5,8.94,9.39,251120,0
+CCRN.US,D,20201130,000000,9.2733,9.39,8.6,8.7,374345,0
+CCRN.US,D,20201201,000000,8.9,9.1,8.52,8.63,259204,0
+CCRN.US,D,20201202,000000,8.66,8.82,8.43,8.72,230734,0
+CCRN.US,D,20201203,000000,8.91,9.16,8.72,8.89,300680,0
+CCRN.US,D,20201204,000000,8.99,9.09,8.59,9.03,290430,0
+CCRN.US,D,20201207,000000,9.04,9.04,8.6,8.88,199521,0
+CCRN.US,D,20201208,000000,8.83,9.16,8.83,9.14,332284,0
+CCRN.US,D,20201209,000000,9.22,9.27,8.79,9.09,257722,0
+CCRN.US,D,20201210,000000,9.09,9.48,8.94,9.35,292678,0
+CCRN.US,D,20201211,000000,9.38,9.44,8.99,9.17,331086,0
+CCRN.US,D,20201214,000000,9.36,9.8,9.23,9.33,338161,0
+CCRN.US,D,20201215,000000,9.37,9.77,9.17,9.76,363701,0
+CCRN.US,D,20201216,000000,9.85,9.9,9.45,9.67,346839,0
+CCRN.US,D,20201217,000000,9.71,9.78,9.3,9.57,347821,0
+CCRN.US,D,20201218,000000,9.63,9.7,9.11,9.11,694056,0
+CCRN.US,D,20201221,000000,9,9.13,8.85,8.99,339632,0
+CCRN.US,D,20201222,000000,9.275,9.275,8.78,8.78,259918,0
+CCRN.US,D,20201223,000000,8.81,9.14,8.78,8.95,253927,0
+CCRN.US,D,20201224,000000,9,9.24,8.975,9.1,82474,0
+CCRN.US,D,20201228,000000,9.14,9.3899,9.0827,9.12,337410,0
+CCRN.US,D,20201229,000000,8.99,9.19,8.8,8.97,270246,0
+CCRN.US,D,20201230,000000,8.97,9.0304,8.71,8.81,265429,0
+CCRN.US,D,20201231,000000,8.82,8.93,8.6,8.87,369206,0
+CCRN.US,D,20210104,000000,8.89,9.105,8.75,9.05,300125,0
+CCRN.US,D,20210105,000000,9.01,9.21,9.01,9.06,261787,0
+CCRN.US,D,20210106,000000,9.19,9.5,9.17,9.42,298539,0
+CCRN.US,D,20210107,000000,9.5,9.5,9.22,9.37,165898,0
+CCRN.US,D,20210108,000000,9.39,9.4,8.99,9.14,199583,0
+CCRN.US,D,20210111,000000,8.97,9.14,8.87,9.01,194877,0
+CCRN.US,D,20210112,000000,9.12,9.44,9.06,9.35,188851,0
+CCRN.US,D,20210113,000000,9.36,9.4,9.19,9.25,121086,0
+CCRN.US,D,20210114,000000,9.31,9.5,9.17,9.19,214048,0
+CCRN.US,D,20210115,000000,9.06,9.23,9.06,9.11,149336,0
+CCRN.US,D,20210119,000000,9.29,9.45,9.14,9.35,279144,0
+CCRN.US,D,20210120,000000,9.35,9.72,9.25,9.34,293316,0
+CCRN.US,D,20210121,000000,9.32,9.38,9.24,9.32,174386,0
+CCRN.US,D,20210122,000000,9.25,9.54,9.12,9.52,177962,0
+CCRN.US,D,20210125,000000,9.48,9.49,9.17,9.33,266633,0
+CCRN.US,D,20210126,000000,9.43,9.55,9.19,9.26,200033,0
+CCRN.US,D,20210127,000000,9.07,9.2,8.68,8.72,346057,0
+CCRN.US,D,20210128,000000,8.85,8.99,8.67,8.82,212034,0
+CCRN.US,D,20210129,000000,8.81,8.96,8.6,8.76,245512,0
+CCRN.US,D,20210201,000000,8.82,9.18,8.72,9.14,244043,0
+CCRN.US,D,20210202,000000,9.23,9.23,9,9.04,195506,0
+CCRN.US,D,20210203,000000,9.04,9.22,8.94,9.18,167700,0
+CCRN.US,D,20210204,000000,9.26,9.7,9.24,9.68,332844,0
+CCRN.US,D,20210205,000000,9.8,9.8,9.21,9.37,243933,0
+CCRN.US,D,20210208,000000,9.43,9.92,9.29,9.91,278437,0
+CCRN.US,D,20210209,000000,9.95,9.95,9.6,9.76,144992,0
+CCRN.US,D,20210210,000000,9.75,9.84,9.51,9.58,246291,0
+CCRN.US,D,20210211,000000,9.61,9.95,9.585,9.82,289521,0
+CCRN.US,D,20210212,000000,9.8,9.82,9.57,9.64,154746,0
+CCRN.US,D,20210216,000000,9.64,9.663,9.36,9.53,212681,0
+CCRN.US,D,20210217,000000,9.5,9.55,9.3,9.45,129699,0
+CCRN.US,D,20210218,000000,9.3794,9.44,9.1,9.25,232051,0
+CCRN.US,D,20210219,000000,9.43,9.88,9.38,9.87,308222,0
+CCRN.US,D,20210222,000000,9.87,10.08,9.71,10.03,316442,0
+CCRN.US,D,20210223,000000,9.93,10.09,9.5,9.52,246463,0
+CCRN.US,D,20210224,000000,9.6,10.11,9.58,10.06,251907,0
+CCRN.US,D,20210225,000000,11.2872,11.69,10.64,11.32,710004,0
+CCRN.US,D,20210226,000000,11.52,11.72,10.87,11.11,397220,0
+CCRN.US,D,20210301,000000,11.25,11.95,11.205,11.86,361603,0
+CCRN.US,D,20210302,000000,11.67,11.88,11.15,11.29,188785,0
+CCRN.US,D,20210303,000000,11.4,11.99,11.4,11.78,235910,0
+CCRN.US,D,20210304,000000,11.86,12.21,11.5,11.68,349526,0
+CCRN.US,D,20210305,000000,11.82,12.07,11.57,11.89,238540,0
+CCRN.US,D,20210308,000000,12.205,12.57,11.9341,12.53,251081,0
+CCRN.US,D,20210309,000000,12.81,12.92,12.48,12.69,206197,0
+CCRN.US,D,20210310,000000,12.81,13.41,12.73,13.07,267090,0
+CCRN.US,D,20210311,000000,13.12,13.39,13,13.33,241324,0
+CCRN.US,D,20210312,000000,13.34,13.58,13.11,13.53,317088,0
+CCRN.US,D,20210315,000000,13.225,13.68,13.01,13.305,246297,0
+CCRN.US,D,20210316,000000,13.35,13.365,12.53,12.68,301199,0
+CCRN.US,D,20210317,000000,12.67,12.88,12.39,12.77,183182,0
+CCRN.US,D,20210318,000000,12.77,13.37,12.6,12.82,193352,0
+CCRN.US,D,20210319,000000,12.7,12.965,12.49,12.85,420002,0
+CCRN.US,D,20210322,000000,12.83,13.04,12.3,12.65,157735,0
+CCRN.US,D,20210323,000000,12.56,12.62,12.01,12.07,195608,0
+CCRN.US,D,20210324,000000,12.15,12.595,11.86,11.87,145649,0
+CCRN.US,D,20210325,000000,11.61,12.335,11.5,12.25,175337,0
+CCRN.US,D,20210326,000000,12.43,12.97,12.32,12.74,199229,0
+CCRN.US,D,20210329,000000,12.68,12.87,12.37,12.37,158888,0
+CCRN.US,D,20210330,000000,12.32,12.66,12.07,12.62,124408,0
+CCRN.US,D,20210331,000000,12.64,12.84,12.47,12.49,271179,0
+CCRN.US,D,20210401,000000,12.215,12.735,11.92,12.31,303925,0
+CCRN.US,D,20210405,000000,12.51,12.53,12.23,12.44,239618,0
+CCRN.US,D,20210406,000000,12.39,12.79,12.33,12.41,120655,0
+CCRN.US,D,20210407,000000,12.48,12.78,12.28,12.35,550203,0
+CCRN.US,D,20210408,000000,12.32,12.71,12.2,12.62,215736,0
+CCRN.US,D,20210409,000000,12.69,12.86,12.48,12.76,300839,0
+CCRN.US,D,20210412,000000,12.84,12.8585,12.54,12.74,134722,0
+CCRN.US,D,20210413,000000,12.69,12.69,12.4,12.64,118021,0
+CCRN.US,D,20210414,000000,12.62,13.165,12.565,12.83,171571,0
+CCRN.US,D,20210415,000000,12.88,13.24,12.7,13.18,174940,0
+CCRN.US,D,20210416,000000,13.34,13.34,12.6729,13.12,171267,0
+CCRN.US,D,20210419,000000,13.01,13.01,12.55,12.7,293635,0
+CCRN.US,D,20210420,000000,12.63,12.83,12.47,12.67,135090,0
+CCRN.US,D,20210421,000000,12.67,13.03,12.62,12.98,124508,0
+CCRN.US,D,20210422,000000,13.07,13.9,12.68,13.43,283601,0
+CCRN.US,D,20210423,000000,13.43,13.84,13.41,13.63,162152,0
+CCRN.US,D,20210426,000000,13.78,13.8,13.26,13.44,133688,0
+CCRN.US,D,20210427,000000,13.55,13.6,13.34,13.37,114362,0
+CCRN.US,D,20210428,000000,13.37,13.67,13.24,13.57,125585,0
+CCRN.US,D,20210429,000000,13.65,13.87,13.3,13.5,102556,0
+CCRN.US,D,20210430,000000,13.41,13.88,13.3,13.32,136807,0
+CCRN.US,D,20210503,000000,13.37,14.04,13.36,14,277855,0
+CCRN.US,D,20210504,000000,13.98,14.55,13.59,13.83,117931,0
+CCRN.US,D,20210505,000000,13.99,14.33,13.5376,14.19,269015,0
+CCRN.US,D,20210506,000000,14.58,17.34,14.58,16.11,1276183,0
+CCRN.US,D,20210507,000000,15.92,17.26,15.5,16.9,444222,0
+CCRN.US,D,20210510,000000,17.22,17.39,16.68,17.15,426938,0
+CCRN.US,D,20210511,000000,16.79,17.12,16.4,16.63,246618,0
+CCRN.US,D,20210512,000000,16.59,16.68,15.75,15.79,256230,0
+CCRN.US,D,20210513,000000,15.79,16.26,15.6,15.68,174697,0
+CCRN.US,D,20210514,000000,16,16.33,15.685,15.95,209379,0
+CCRN.US,D,20210517,000000,15.85,16.26,15.62,16.13,188545,0
+CCRN.US,D,20210518,000000,16.16,16.2107,15.68,15.72,116669,0
+CCRN.US,D,20210519,000000,15.58,15.975,15.24,15.87,182138,0
+CCRN.US,D,20210520,000000,15.9,15.9311,15.31,15.51,113371,0
+CCRN.US,D,20210521,000000,15.64,15.92,15.45,15.83,131039,0
+CCRN.US,D,20210524,000000,15.85,16.26,15.63,15.63,124201,0
+CCRN.US,D,20210525,000000,15.63,15.8799,15.16,15.18,227995,0
+CCRN.US,D,20210526,000000,15.33,15.48,15.1,15.36,281810,0
+CCRN.US,D,20210527,000000,15.76,15.8799,15.51,15.57,124374,0
+CCRN.US,D,20210528,000000,15.6,15.84,15.34,15.65,379303,0
+CCRN.US,D,20210601,000000,15.68,16.66,15.55,16.51,462784,0
+CCRN.US,D,20210602,000000,16.56,16.59,15.75,16.01,191119,0
+CCRN.US,D,20210603,000000,15.81,16.45,15.65,16.37,266176,0
+CCRN.US,D,20210604,000000,16.45,16.5058,15.97,16.23,170661,0
+CCRN.US,D,20210607,000000,16.62,16.77,16.07,16.12,182362,0
+CCRN.US,D,20210608,000000,16.08,16.205,15.66,16.2,292353,0
+CCRN.US,D,20210609,000000,16.23,17.12,16.16,17,484936,0
+CCRN.US,D,20210610,000000,17,17.59,16.48,17.31,476497,0
+CCRN.US,D,20210611,000000,17.33,17.42,16.77,17.11,283035,0
+CCRN.US,D,20210614,000000,17.41,17.76,17.16,17.29,414720,0
+CCRN.US,D,20210615,000000,17.075,18.21,17.02,18.13,703270,0
+CCRN.US,D,20210616,000000,18.22,18.66,17.82,18.61,1143664,0
+CCRN.US,D,20210617,000000,18.62,18.9,18.32,18.5,520853,0
+CCRN.US,D,20210618,000000,18.3,18.35,17.7,17.81,709246,0
+CCRN.US,D,20210621,000000,17.82,18.07,17.61,18.05,211397,0
+CCRN.US,D,20210622,000000,17.99,18.47,17.473,18.35,470752,0
+CCRN.US,D,20210623,000000,18.38,18.57,17.59,17.65,321237,0
+CCRN.US,D,20210624,000000,17.67,17.84,16.93,17.14,455621,0
+CCRN.US,D,20210625,000000,17.05,17.34,16.56,17,663130,0
+CCRN.US,D,20210628,000000,16.95,16.97,16.3,16.71,403201,0
+CCRN.US,D,20210629,000000,16.71,16.8,16.32,16.49,222976,0
+CCRN.US,D,20210630,000000,16.38,16.6,16.2,16.51,246054,0
+CCRN.US,D,20210701,000000,16.54,16.7099,16.15,16.47,335252,0
+CCRN.US,D,20210702,000000,16.44,16.47,15.57,15.79,374332,0
+CCRN.US,D,20210706,000000,15.67,15.84,15.18,15.78,424949,0
+CCRN.US,D,20210707,000000,15.65,15.69,15.27,15.37,249007,0
+CCRN.US,D,20210708,000000,15,15.46,14.66,15.4,301309,0
+CCRN.US,D,20210709,000000,15.58,15.75,15.36,15.54,169343,0
+CCRN.US,D,20210712,000000,15.5,16.04,15.425,15.98,191448,0
+CCRN.US,D,20210713,000000,16.12,16.12,15.795,15.83,208311,0
+CCRN.US,D,20210714,000000,15.95,16.1499,15.68,15.74,134401,0
+CCRN.US,D,20210715,000000,15.64,15.98,15.595,15.74,126307,0
+CCRN.US,D,20210716,000000,15.86,15.875,15.43,15.46,118289,0
+CCRN.US,D,20210719,000000,14.84,15.519,14.23,15.37,312574,0
+CCRN.US,D,20210720,000000,15.4,16.17,15.29,15.85,238927,0
+CCRN.US,D,20210721,000000,16.01,16.3,15.93,16.13,156109,0
+CCRN.US,D,20210722,000000,16.12,16.12,15.48,15.5,141655,0
+CCRN.US,D,20210723,000000,15.67,15.8899,15.36,15.54,94069,0
+CCRN.US,D,20210726,000000,15.62,15.81,15.49,15.7,103721,0
+CCRN.US,D,20210727,000000,15.64,15.88,15.37,15.75,132130,0
+CCRN.US,D,20210728,000000,15.8,16.12,15.55,15.99,198554,0
+CCRN.US,D,20210729,000000,16.13,16.54,15.94,16.36,130731,0
+CCRN.US,D,20210730,000000,16.28,16.5,16.2,16.42,220759,0
+CCRN.US,D,20210802,000000,16.48,16.85,16.365,16.6,237257,0
+CCRN.US,D,20210803,000000,16.64,16.89,16.3201,16.67,453019,0
+CCRN.US,D,20210804,000000,16.47,16.7236,16.23,16.44,227638,0
+CCRN.US,D,20210805,000000,18,20.69,17.38,20.5,1090309,0
+CCRN.US,D,20210806,000000,20.14,20.34,18.63,19.24,556047,0
+CCRN.US,D,20210809,000000,19.31,19.95,18.8,19.1,248413,0
+CCRN.US,D,20210810,000000,19,19.59,18.755,19.41,149569,0
+CCRN.US,D,20210811,000000,19.58,19.58,18.93,19.25,145275,0
+CCRN.US,D,20210812,000000,19.13,19.195,18.66,18.95,203015,0
+CCRN.US,D,20210813,000000,18.91,19.03,18.585,18.73,169222,0
+CCRN.US,D,20210816,000000,18.155,20.31,17.544,20.27,522778,0
+CCRN.US,D,20210817,000000,20,20.14,19.48,19.97,261899,0
+CCRN.US,D,20210818,000000,19.98,20.3567,19.22,19.57,342449,0
+CCRN.US,D,20210819,000000,19.34,19.5,18.69,18.91,212168,0
+CCRN.US,D,20210820,000000,18.75,20.0599,18.75,20.03,434648,0
+CCRN.US,D,20210823,000000,20.41,20.49,19.72,20.3,337373,0
+CCRN.US,D,20210824,000000,20.33,20.33,19.78,20,275201,0
+CCRN.US,D,20210825,000000,19.85,21.58,19.82,21.52,1154535,0
+CCRN.US,D,20210826,000000,21.48,21.53,20.12,20.17,320621,0
+CCRN.US,D,20210827,000000,20.19,20.6885,18.78,20.45,445396,0
+CCRN.US,D,20210830,000000,20.42,20.96,20.121,20.69,182300,0
+CCRN.US,D,20210831,000000,20.92,21.85,20.16,21.75,364251,0
+CCRN.US,D,20210901,000000,21.85,21.9,20.65,21,288538,0
+CCRN.US,D,20210902,000000,21.06,21.7,21.02,21.25,250800,0
+CCRN.US,D,20210903,000000,21.25,21.68,20.86,21.62,218662,0
+CCRN.US,D,20210907,000000,21.6,21.845,20.66,20.81,424558,0
+CCRN.US,D,20210908,000000,21,21.1144,20.25,20.9,400422,0
+CCRN.US,D,20210909,000000,20.72,21.548,20.58,21.11,247910,0
+CCRN.US,D,20210910,000000,21.27,21.45,20.531,20.84,198137,0
+CCRN.US,D,20210913,000000,21.02,21.3,20.62,20.93,242690,0
+CCRN.US,D,20210914,000000,21,21.0645,20.32,20.61,211429,0
+CCRN.US,D,20210915,000000,20.53,20.95,20.36,20.63,233352,0
+CCRN.US,D,20210916,000000,20.8,21.06,20.2,20.61,165678,0
+CCRN.US,D,20210917,000000,20.72,21.09,20.6,20.82,544986,0
+CCRN.US,D,20210920,000000,20.36,20.36,19.25,19.86,424347,0
+CCRN.US,D,20210921,000000,20.05,20.52,19.74,20.31,150530,0
+CCRN.US,D,20210922,000000,20.43,21.07,20.31,20.88,177910,0
+CCRN.US,D,20210923,000000,21.07,21.53,20.76,21.22,155242,0
+CCRN.US,D,20210924,000000,20.97,21.47,20.93,21.39,125096,0
+CCRN.US,D,20210927,000000,21.39,21.98,21.27,21.64,193070,0
+CCRN.US,D,20210928,000000,21.57,21.8,21.12,21.19,134463,0
+CCRN.US,D,20210929,000000,21.25,21.98,21.01,21.47,126112,0
+CCRN.US,D,20210930,000000,21.57,21.78,21.19,21.24,253931,0
+CCRN.US,D,20211001,000000,21.26,21.58,20.45,21.27,216550,0
+CCRN.US,D,20211004,000000,21.28,21.7,21.105,21.58,206790,0
+CCRN.US,D,20211005,000000,21.55,22.3,21.0712,21.65,599088,0
+CCRN.US,D,20211006,000000,21.48,21.59,21.08,21.49,242765,0
+CCRN.US,D,20211007,000000,21.81,22.82,21.51,22.45,353645,0
+CCRN.US,D,20211008,000000,22.63,23.16,22.17,22.83,673752,0
+CCRN.US,D,20211011,000000,23,23.22,20.01,20.89,881539,0
+CCRN.US,D,20211012,000000,20.95,22.049,20.3501,21.91,348468,0
+CCRN.US,D,20211013,000000,21.97,22.15,21.27,21.46,168307,0
+CCRN.US,D,20211014,000000,21.69,21.78,19.43,19.53,475922,0
+CCRN.US,D,20211015,000000,19.76,19.81,18.75,18.89,508471,0
+CCRN.US,D,20211018,000000,18.83,19.88,18.551,19.71,282840,0
+CCRN.US,D,20211019,000000,19.76,19.97,19.5001,19.75,185977,0
+CCRN.US,D,20211020,000000,19.72,20.24,19.57,19.94,134758,0
+CCRN.US,D,20211021,000000,19.93,20.52,19.77,20.15,167304,0
+CCRN.US,D,20211022,000000,20.11,20.165,19.69,19.89,113367,0
+CCRN.US,D,20211025,000000,19.82,20.32,19.78,20.02,171523,0
+CCRN.US,D,20211026,000000,19.15,20.34,19.1,19.7,190437,0
+CCRN.US,D,20211027,000000,19.7,19.98,19.33,19.63,130713,0
+CCRN.US,D,20211028,000000,19.68,20.74,19.68,20.43,226742,0
+CCRN.US,D,20211029,000000,20.46,20.8899,20.41,20.73,159628,0
+CCRN.US,D,20211101,000000,20.72,21.49,20.59,21.37,243002,0
+CCRN.US,D,20211102,000000,21.28,21.55,21.04,21.3,165763,0
+CCRN.US,D,20211103,000000,21.3,22.41,20.96,22.1,545548,0
+CCRN.US,D,20211104,000000,26.4,29.45,25.28,26.53,2397651,0
+CCRN.US,D,20211105,000000,26.83,26.83,22.2301,23.45,2162968,0
+CCRN.US,D,20211108,000000,23.68,25.33,23.41,25.14,771745,0
+CCRN.US,D,20211109,000000,24.91,25.32,24.16,25.03,476296,0
+CCRN.US,D,20211110,000000,24.99,25.11,24.31,24.89,277204,0
+CCRN.US,D,20211111,000000,24.96,25.79,24.96,25.57,248602,0
+CCRN.US,D,20211112,000000,25.74,25.74,25.06,25.28,216368,0
+CCRN.US,D,20211115,000000,25.33,25.495,24.81,25.42,184859,0
+CCRN.US,D,20211116,000000,25.12,25.99,25.12,25.39,298246,0
+CCRN.US,D,20211117,000000,25.16,25.83,25.11,25.7,290549,0
+CCRN.US,D,20211118,000000,25.7,26.42,25.2,26.4,302107,0
+CCRN.US,D,20211119,000000,26.41,27.88,26.11,27.66,520117,0
+CCRN.US,D,20211122,000000,28.54,29.2,27.81,27.9,672970,0
+CCRN.US,D,20211123,000000,27.66,28.1204,26.71,28.07,329680,0
+CCRN.US,D,20211124,000000,28,28.3,27.38,28.27,253642,0
+CCRN.US,D,20211126,000000,27.8,28.53,26.94,27.52,295863,0
+CCRN.US,D,20211129,000000,27.925,28.1585,26.9,27.22,541429,0
+CCRN.US,D,20211130,000000,27.22,27.67,25.8,26.16,1195679,0
+CCRN.US,D,20211201,000000,26.43,26.8985,25.38,25.46,342900,0
+CCRN.US,D,20211202,000000,25.46,26.77,25.23,26.38,305140,0
+CCRN.US,D,20211203,000000,26.79,26.79,25.3108,25.8,335132,0
+CCRN.US,D,20211206,000000,25.91,25.91,24.51,24.93,330563,0
+CCRN.US,D,20211207,000000,25.36,25.71,25.1,25.31,242712,0
+CCRN.US,D,20211208,000000,25.49,25.6499,24.51,25.28,219444,0
+CCRN.US,D,20211209,000000,25.2,25.7906,25.05,25.16,147824,0
+CCRN.US,D,20211210,000000,25.21,25.64,24.791,25.58,218141,0
+CCRN.US,D,20211213,000000,25.6,26.0234,24.75,24.78,322086,0
+CCRN.US,D,20211214,000000,24.61,25.14,23.23,24.77,287113,0
+CCRN.US,D,20211215,000000,24.8,25.97,24.45,25.91,376252,0
+CCRN.US,D,20211216,000000,26.06,26.91,25.59,25.71,318686,0
+CCRN.US,D,20211217,000000,25.64,26.8,24.82,26.13,1995364,0
+CCRN.US,D,20211220,000000,25.95,27.26,25.15,27.18,360661,0
+CCRN.US,D,20211221,000000,27.39,27.835,26.72,27.01,246019,0
+CCRN.US,D,20211222,000000,27.01,27.4,26.53,26.95,200285,0
+CCRN.US,D,20211223,000000,27.06,27.365,26.35,27.29,257151,0
+CCRN.US,D,20211227,000000,27.4,30,27.4,29.72,707416,0
+CCRN.US,D,20211228,000000,30,30.4,28.03,28.24,533372,0
+CCRN.US,D,20211229,000000,28.15,28.74,27.68,28.22,327619,0
+CCRN.US,D,20211230,000000,28.21,28.58,27.17,27.72,291150,0
+CCRN.US,D,20211231,000000,27.84,28.35,27.47,27.76,446928,0
+CCRN.US,D,20220103,000000,27.8,28.41,27.19,27.8,303542,0
+CCRN.US,D,20220104,000000,27.8,28,25.93,26.84,904386,0
+CCRN.US,D,20220105,000000,26.8,28.03,26.54,26.6,562955,0
+CCRN.US,D,20220106,000000,26.83,27.3134,26.2,26.39,367890,0
+CCRN.US,D,20220107,000000,26.44,27.07,25.92,25.95,262155,0
+CCRN.US,D,20220110,000000,25.64,25.91,23.9,23.94,439014,0
+CCRN.US,D,20220111,000000,24.12,24.29,22.92,23.55,518212,0
+CCRN.US,D,20220112,000000,23.73,24.21,23.09,23.21,298046,0
+CCRN.US,D,20220113,000000,23.19,23.6299,23.02,23.35,295479,0
+CCRN.US,D,20220114,000000,23,23.56,22.51,22.81,317878,0
+CCRN.US,D,20220118,000000,22.29,22.59,21.88,21.91,346823,0
+CCRN.US,D,20220119,000000,22.05,22.08,19.5733,19.89,862178,0
+CCRN.US,D,20220120,000000,20.16,20.25,18.61,18.86,685632,0
+CCRN.US,D,20220121,000000,18.82,18.98,17.49,17.49,793682,0
+CCRN.US,D,20220124,000000,17.05,18.685,16.96,18.38,994248,0
+CCRN.US,D,20220125,000000,18.08,18.61,17.7,17.96,760930,0
+CCRN.US,D,20220126,000000,18.28,18.93,17.58,17.92,342119,0
+CCRN.US,D,20220127,000000,19.33,19.88,18.88,19.23,702988,0
+CCRN.US,D,20220128,000000,19.23,20.2,18.97,20.16,431160,0
+CCRN.US,D,20220131,000000,20.27,21.52,19.68,21.51,876277,0
+CCRN.US,D,20220201,000000,21.49,22.2,20.9,21.98,526060,0
+CCRN.US,D,20220202,000000,22.25,22.57,21.555,22.16,354384,0
+CCRN.US,D,20220203,000000,21.7,22.71,21.37,22.44,374052,0
+CCRN.US,D,20220204,000000,22.4,22.75,21.695,22.55,440414,0
+CCRN.US,D,20220207,000000,22.48,22.65,21.41,21.65,441201,0
+CCRN.US,D,20220208,000000,21.66,22.49,21.63,22.4,257729,0
+CCRN.US,D,20220209,000000,22.61,22.98,22.25,22.41,238563,0
+CCRN.US,D,20220210,000000,21.96,22.835,21.9,22.14,210621,0
+CCRN.US,D,20220211,000000,23.7438,23.7438,21.3328,21.57,218553,0
+CCRN.US,D,20220214,000000,21.66,22.13,21.295,21.73,338826,0
+CCRN.US,D,20220215,000000,22.02,22.37,21.6,21.83,188700,0
+CCRN.US,D,20220216,000000,21.68,21.95,20.52,20.66,298908,0
+CCRN.US,D,20220217,000000,20.52,20.72,19.92,19.95,398082,0
+CCRN.US,D,20220218,000000,20.74,22.0662,20.5,21.29,654812,0
+CCRN.US,D,20220222,000000,21.17,22.0099,20.885,20.94,474784,0
+CCRN.US,D,20220223,000000,21.14,21.42,20.531,21,793856,0
+CCRN.US,D,20220224,000000,20.87,21.11,18.96,20.63,987092,0
+CCRN.US,D,20220225,000000,20.89,23.55,20.82,23.44,897219,0
+CCRN.US,D,20220228,000000,23.1,23.4,21.96,22.33,683281,0
+CCRN.US,D,20220301,000000,22.3,22.54,21.23,21.39,431724,0
+CCRN.US,D,20220302,000000,21.62,22.57,21.55,22.28,314847,0
+CCRN.US,D,20220303,000000,22.1,22.47,21.12,21.52,365151,0
+CCRN.US,D,20220304,000000,21.33,21.94,20.85,21.06,305953,0
+CCRN.US,D,20220307,000000,20.95,21.09,20.22,20.31,424690,0
+CCRN.US,D,20220308,000000,20.31,21.32,20.19,20.51,329334,0
+CCRN.US,D,20220309,000000,21.16,21.3,20.51,20.64,265084,0
+CCRN.US,D,20220310,000000,20.36,20.555,19.06,19.51,508523,0
+CCRN.US,D,20220311,000000,19.58,20.3,18.99,19.09,377137,0
+CCRN.US,D,20220314,000000,19.57,19.7955,18.88,19.22,476132,0
+CCRN.US,D,20220315,000000,19.29,20.91,19.29,20.68,796764,0
+CCRN.US,D,20220316,000000,20.93,21.5656,20.47,21.36,358609,0
+CCRN.US,D,20220317,000000,20.98,22.27,20.98,22.19,327893,0
+CCRN.US,D,20220318,000000,22.2,22.73,21.68,22.51,620711,0
+CCRN.US,D,20220321,000000,22.35,22.84,21.35,21.71,337276,0
+CCRN.US,D,20220322,000000,22.02,22.7199,21.7699,22.37,282629,0
+CCRN.US,D,20220323,000000,22.26,22.62,22.03,22.23,246812,0
+CCRN.US,D,20220324,000000,22.27,22.46,21.565,21.76,259496,0
+CCRN.US,D,20220325,000000,21.93,22.11,21.37,21.45,353925,0
+CCRN.US,D,20220328,000000,21.81,21.81,21.29,21.77,238264,0
+CCRN.US,D,20220329,000000,22.01,22.5,21.58,21.79,258273,0
+CCRN.US,D,20220330,000000,21.68,22.01,21.25,21.3,254380,0
+CCRN.US,D,20220331,000000,21.23,22.49,21.21,21.67,403795,0
+CCRN.US,D,20220401,000000,21.8,22.57,21.8,22.52,507878,0
+CCRN.US,D,20220404,000000,22.71,23.96,21.11,21.33,549471,0
+CCRN.US,D,20220405,000000,21.22,21.3,20.03,20.07,359679,0
+CCRN.US,D,20220406,000000,19.73,20.06,19.5184,19.69,337994,0
+CCRN.US,D,20220407,000000,19.6,20.48,19.33,20.33,356114,0
+CCRN.US,D,20220408,000000,20.26,21.09,20.26,20.52,280929,0
+CCRN.US,D,20220411,000000,20.48,20.98,20.14,20.81,304615,0
+CCRN.US,D,20220412,000000,21.27,22.07,21.04,21.11,818544,0
+CCRN.US,D,20220413,000000,21.09,21.605,20.86,21.3,976322,0
+CCRN.US,D,20220414,000000,21.41,21.59,19.99,20,610228,0
+CCRN.US,D,20220418,000000,20,20.389,19.18,20.27,623880,0
+CCRN.US,D,20220419,000000,20.45,21.48,20.21,21.25,653277,0
+CCRN.US,D,20220420,000000,21.48,22.12,21.15,21.84,689002,0
+CCRN.US,D,20220421,000000,22.02,22.36,21.24,21.32,383878,0
+CCRN.US,D,20220422,000000,20.77,21.28,20.17,20.48,555554,0
+CCRN.US,D,20220425,000000,20.32,20.56,19.95,20.45,323946,0
+CCRN.US,D,20220426,000000,20.21,20.59,19.14,19.17,330064,0
+CCRN.US,D,20220427,000000,19.21,19.37,18.62,18.69,257778,0
+CCRN.US,D,20220428,000000,18.95,19.6,18.66,19.41,254921,0
+CCRN.US,D,20220429,000000,19.18,19.42,18.6,18.74,493654,0
+CCRN.US,D,20220502,000000,18.79,18.8932,16.91,17.25,917945,0
+CCRN.US,D,20220503,000000,17.27,18.295,16.84,18.18,761392,0
+CCRN.US,D,20220504,000000,18.22,19.45,17.71,19.36,734414,0
+CCRN.US,D,20220505,000000,19.37,19.43,17.66,17.71,685531,0
+CCRN.US,D,20220506,000000,17.85,18.08,16.71,17.21,525466,0
+CCRN.US,D,20220509,000000,16.96,17.8454,16.56,16.89,376738,0
+CCRN.US,D,20220510,000000,17.2,17.26,16.16,16.27,398587,0
+CCRN.US,D,20220511,000000,16.23,17.05,15.94,15.99,392536,0
+CCRN.US,D,20220512,000000,15.84,16.28,15.37,15.84,328234,0
+CCRN.US,D,20220513,000000,16.13,16.39,15.62,15.7,470844,0
+CCRN.US,D,20220516,000000,15.64,16.38,15.2602,16.18,346007,0
+CCRN.US,D,20220517,000000,17.24,17.41,16.56,17.41,337992,0
+CCRN.US,D,20220518,000000,17.01,17.01,16.05,16.39,419146,0
+CCRN.US,D,20220519,000000,16.31,16.7,16.31,16.46,406027,0
+CCRN.US,D,20220520,000000,16.76,16.83,16.17,16.65,320054,0
+CCRN.US,D,20220523,000000,16.98,17.34,16.56,17.22,424903,0
+CCRN.US,D,20220524,000000,17.05,17.2,16.24,16.56,317433,0
+CCRN.US,D,20220525,000000,16.41,17.33,16.26,17.04,225577,0
+CCRN.US,D,20220526,000000,16.89,17.29,16.43,16.95,267845,0
+CCRN.US,D,20220527,000000,17.03,17.4,17.03,17.16,187619,0
+CCRN.US,D,20220531,000000,17.16,17.85,16.83,17.65,524706,0
+CCRN.US,D,20220601,000000,17.93,17.93,17,17.36,345969,0
+CCRN.US,D,20220602,000000,17.5,18.2,17.27,18.19,260961,0
+CCRN.US,D,20220603,000000,18.05,18.49,17.99,18.35,253735,0
+CCRN.US,D,20220606,000000,18.62,18.73,18.09,18.39,299442,0
+CCRN.US,D,20220607,000000,18.31,18.67,18.21,18.63,450522,0
+CCRN.US,D,20220608,000000,18.56,18.58,18.13,18.21,374219,0
+CCRN.US,D,20220609,000000,18.04,18.79,17.8,18.6,384678,0
+CCRN.US,D,20220610,000000,18.3,18.69,18.02,18.48,274540,0
+CCRN.US,D,20220613,000000,17.76,17.98,16.83,17.58,510594,0
+CCRN.US,D,20220614,000000,17.47,18.09,17.11,18.07,332511,0
+CCRN.US,D,20220615,000000,18.27,20.18,18.24,19.64,685424,0
+CCRN.US,D,20220616,000000,19.12,19.12,17.71,17.83,450498,0
+CCRN.US,D,20220617,000000,18.09,19.28,18.04,19.09,1150068,0
+CCRN.US,D,20220621,000000,19.26,19.68,18.61,18.64,373101,0
+CCRN.US,D,20220622,000000,18.36,18.93,18.11,18.83,316030,0
+CCRN.US,D,20220623,000000,18.81,19.2463,18.8047,19.19,355138,0
+CCRN.US,D,20220624,000000,19.19,19.37,18.76,19.17,418294,0
+CCRN.US,D,20220627,000000,19.34,20.36,19.14,20.28,407843,0
+CCRN.US,D,20220628,000000,20.55,20.73,19.96,20.22,469604,0
+CCRN.US,D,20220629,000000,20.24,20.95,19.88,20.75,571189,0
+CCRN.US,D,20220630,000000,20.43,21.23,20.25,20.83,746951,0
+CCRN.US,D,20220701,000000,20.62,21.39,20.15,21.29,376679,0
+CCRN.US,D,20220705,000000,21.01,21.38,20.57,21.3,435423,0
+CCRN.US,D,20220706,000000,21.37,21.6,20.78,21.44,363962,0
+CCRN.US,D,20220707,000000,21.55,21.735,21.23,21.56,315424,0
+CCRN.US,D,20220708,000000,21.75,22.59,21.5,22.49,401519,0
+CCRN.US,D,20220711,000000,22.76,24.54,22.53,24.38,1003311,0
+CCRN.US,D,20220712,000000,24.464,25.06,23.6101,24.11,1050621,0
+CCRN.US,D,20220713,000000,24,24.76,23.82,24,459296,0
+CCRN.US,D,20220714,000000,23.4,25.04,23.37,25,687839,0
+CCRN.US,D,20220715,000000,25.915,27.4507,24.57,26.14,1348770,0
+CCRN.US,D,20220718,000000,27.13,28.62,25.9,27.85,1239098,0
+CCRN.US,D,20220719,000000,27.99,29.09,27.51,28.79,674031,0
+CCRN.US,D,20220720,000000,28.78,29.47,28.42,29.4,672379,0
+CCRN.US,D,20220721,000000,29.45,30.51,28.95,30.44,642136,0
+CCRN.US,D,20220722,000000,29.31,29.5,24.36,25.25,2186742,0
+CCRN.US,D,20220725,000000,25.39,26.7299,24.97,26.05,925808,0
+CCRN.US,D,20220726,000000,25.98,26.96,25.54,26.74,632784,0
+CCRN.US,D,20220727,000000,27,27.63,26.645,26.93,561263,0
+CCRN.US,D,20220728,000000,26.88,27.72,26.45,27.41,487273,0
+CCRN.US,D,20220729,000000,27.47,27.63,25.78,26.36,879329,0
+CCRN.US,D,20220801,000000,26.01,26.97,25.68,26.57,666754,0
+CCRN.US,D,20220802,000000,26.47,27.29,25.83,26.84,569027,0
+CCRN.US,D,20220803,000000,27.09,27.71,26.43,27.44,730536,0
+CCRN.US,D,20220804,000000,26.55,26.6,22.21,23.155,2997797,0
+CCRN.US,D,20220805,000000,23.16,25.88,23.15,24.18,1302179,0
+CCRN.US,D,20220808,000000,24.19,24.19,22.85,23.06,626766,0
+CCRN.US,D,20220809,000000,23.06,23.2199,22.125,22.33,509390,0
+CCRN.US,D,20220810,000000,22.36,23.39,22.3101,22.77,549663,0
+CCRN.US,D,20220811,000000,22.92,23.145,22.16,22.2,527969,0
+CCRN.US,D,20220812,000000,22.29,22.29,21.51,21.98,681913,0
+CCRN.US,D,20220815,000000,21.84,22.31,21.3,22.12,507495,0
+CCRN.US,D,20220816,000000,22.19,22.21,20.35,21.46,1550885,0
+CCRN.US,D,20220817,000000,22.06,24.1199,21.945,23.41,1809591,0
+CCRN.US,D,20220818,000000,23.44,24.5,23.17,24.44,983680,0
+CCRN.US,D,20220819,000000,24.05,24.57,23.87,24.45,834695,0
+CCRN.US,D,20220822,000000,24.44,25.23,23.96,24.33,675955,0
+CCRN.US,D,20220823,000000,24.35,24.87,24.25,24.68,567145,0
+CCRN.US,D,20220824,000000,24.57,25.35,24.19,25.12,548583,0
+CCRN.US,D,20220825,000000,25.08,27.77,24.26,27.05,1437956,0
+CCRN.US,D,20220826,000000,27.29,27.57,25.59,25.61,730982,0
+CCRN.US,D,20220829,000000,25.28,25.795,25.0125,25.22,375667,0
+CCRN.US,D,20220830,000000,25.19,25.83,24.8,25.42,535512,0
+CCRN.US,D,20220831,000000,25.86,26.36,25.31,25.38,701790,0
+CCRN.US,D,20220901,000000,25.07,25.8269,24.46,24.64,708436,0
+CCRN.US,D,20220902,000000,24.8,25.51,24.73,24.79,688950,0
+CCRN.US,D,20220906,000000,24.79,25.1955,23.7,25.04,741818,0
+CCRN.US,D,20220907,000000,24.94,26.085,24.89,25.64,768690,0
+CCRN.US,D,20220908,000000,25.93,27.7693,25.9,27.06,961563,0
+CCRN.US,D,20220909,000000,27.98,29.1299,26.23,26.66,1196939,0
+CCRN.US,D,20220912,000000,26.62,26.9,25.15,26.86,950478,0
+CCRN.US,D,20220913,000000,26.67,27.82,26.332,26.6,915727,0
+CCRN.US,D,20220914,000000,26.59,30.47,25.95,28.75,2238030,0
+CCRN.US,D,20220915,000000,29.25,30.39,29.05,29.29,1149982,0
+CCRN.US,D,20220916,000000,28.99,29.73,28.23,29.62,979022,0
+CCRN.US,D,20220919,000000,29.11,29.7,28.42,29.6,708871,0
+CCRN.US,D,20220920,000000,29.66,29.7,28.45,29.58,608669,0
+CCRN.US,D,20220921,000000,29.43,29.98,29.01,29.04,655725,0
+CCRN.US,D,20220922,000000,29.04,29.04,26.66,27.28,1130632,0
+CCRN.US,D,20220923,000000,26.8204,27.27,25.94,27.17,738379,0
+CCRN.US,D,20220926,000000,26.87,28.18,26.86,27.64,630040,0
+CCRN.US,D,20220927,000000,27.78,28.19,27.34,27.76,569945,0
+CCRN.US,D,20220928,000000,27.76,29.0899,27.53,28.88,547776,0
+CCRN.US,D,20220929,000000,28.88,29.26,27.49,29.19,666013,0
+CCRN.US,D,20220930,000000,29.05,29.59,28.25,28.37,784376,0
+CCRN.US,D,20221003,000000,28.64,32.2,28.11,31.81,1314056,0
+CCRN.US,D,20221004,000000,32.55,34.98,31.27,33.59,1550574,0
+CCRN.US,D,20221005,000000,32.16,32.16,29.67,31.56,1363015,0
+CCRN.US,D,20221006,000000,31.36,32.19,30.6,30.8,741416,0
+CCRN.US,D,20221007,000000,30.5,31.95,29.72,31.58,1218380,0
+CCRN.US,D,20221010,000000,31.61,32.64,30.171,32.26,1025001,0
+CCRN.US,D,20221011,000000,32.19,33.13,31.28,32.35,921704,0
+CCRN.US,D,20221012,000000,32.27,32.84,31.58,32.21,647636,0
+CCRN.US,D,20221013,000000,31.8,33.39,30.73,33.25,656701,0
+CCRN.US,D,20221014,000000,33.738,34.69,31.79,32.07,613391,0
+CCRN.US,D,20221017,000000,32.59,33.66,31.91,33.53,648942,0
+CCRN.US,D,20221018,000000,34.17,35.34,33.87,35.13,862967,0
+CCRN.US,D,20221019,000000,35.01,35.58,33.41,33.8,705403,0
+CCRN.US,D,20221020,000000,33.7,34.63,33.3401,33.64,480238,0
+CCRN.US,D,20221021,000000,33.64,36.5,32.25,36.43,874567,0
+CCRN.US,D,20221024,000000,37.02,38.4603,35.56,37.06,1264050,0
+CCRN.US,D,20221025,000000,37.16,37.36,35.5,36.1,985035,0
+CCRN.US,D,20221026,000000,36.34,38.17,36,36.36,860888,0
+CCRN.US,D,20221027,000000,36.49,38.4671,35.75,36.4,1050518,0
+CCRN.US,D,20221028,000000,36.57,38.46,36.57,38.1,770786,0
+CCRN.US,D,20221031,000000,38.55,38.68,36.77,37.09,859512,0
+CCRN.US,D,20221101,000000,37.48,38.3375,36.31,37.71,838014,0
+CCRN.US,D,20221102,000000,37.45,37.45,35.06,35.07,873699,0
+CCRN.US,D,20221103,000000,35.21,40.12,34.59,36.78,1557837,0
+CCRN.US,D,20221104,000000,37.04,37.69,31.66,32.5,1909449,0
+CCRN.US,D,20221107,000000,32.051,34.36,32.02,33.45,1043834,0
+CCRN.US,D,20221108,000000,33.47,34.185,32.8075,33.98,571555,0
+CCRN.US,D,20221109,000000,34.07,35.05,32.97,33.24,625932,0
+CCRN.US,D,20221110,000000,34.28,34.66,33.12,33.17,682169,0
+CCRN.US,D,20221111,000000,32.99,33.4667,29.97,30.56,1353678,0
+CCRN.US,D,20221114,000000,30.17,32,30.17,31.1,882444,0
+CCRN.US,D,20221115,000000,31.865,33.35,31.71,33.19,781146,0
+CCRN.US,D,20221116,000000,33.19,34.08,32.3971,33.79,541865,0
+CCRN.US,D,20221117,000000,33.43,34.06,33.045,33.84,464640,0
+CCRN.US,D,20221118,000000,34.29,35.9441,34.29,34.97,725102,0
+CCRN.US,D,20221121,000000,34.92,35.5799,34.06,34.47,521747,0
+CCRN.US,D,20221122,000000,34.61,36.35,34.06,35.99,630885,0
+CCRN.US,D,20221123,000000,36.09,36.39,34.83,35.21,382657,0
+CCRN.US,D,20221125,000000,35.43,36.17,35.28,35.32,214479,0
+CCRN.US,D,20221128,000000,35.21,36.555,35.015,35.56,475149,0
+CCRN.US,D,20221129,000000,35.4,35.99,34.91,35.3,408761,0
+CCRN.US,D,20221130,000000,35.07,35.8,34.5125,35.78,688308,0
+CCRN.US,D,20221201,000000,35.9,36.06,34.75,35.35,490241,0
+CCRN.US,D,20221202,000000,35.24,36.9,34.76,36.64,554799,0
+CCRN.US,D,20221205,000000,36.53,36.53,33.23,34.92,774159,0
+CCRN.US,D,20221206,000000,35.04,35.45,33.06,33.52,593338,0
+CCRN.US,D,20221207,000000,33.23,33.52,31.39,32.34,833499,0
+CCRN.US,D,20221208,000000,32.45,33.425,31.64,31.75,736291,0
+CCRN.US,D,20221209,000000,31.42,31.73,30.34,30.34,730184,0
+CCRN.US,D,20221212,000000,30.2,30.395,27.82,29.51,1192657,0
+CCRN.US,D,20221213,000000,29.78,30.4485,28.04,28.44,1073401,0
+CCRN.US,D,20221214,000000,28.4,28.99,27.87,28.24,497501,0
+CCRN.US,D,20221215,000000,27.9,28.22,26.7,26.88,753837,0
+CCRN.US,D,20221216,000000,26.6,27.21,26.455,27.18,1865760,0
+CCRN.US,D,20221219,000000,27.1,27.87,26.83,27.72,593408,0
+CCRN.US,D,20221220,000000,27.72,28.31,27.25,27.77,709834,0
+CCRN.US,D,20221221,000000,28,28.46,27.7402,27.95,378062,0
+CCRN.US,D,20221222,000000,27.68,27.68,26.6169,27.44,462985,0
+CCRN.US,D,20221223,000000,27.21,27.695,26.64,27.27,432837,0
+CCRN.US,D,20221227,000000,27.28,27.49,26.54,26.79,323124,0
+CCRN.US,D,20221228,000000,26.74,27.275,26.35,26.98,452036,0
+CCRN.US,D,20221229,000000,27.03,27.225,26.38,26.54,385900,0
+CCRN.US,D,20221230,000000,26.47,26.94,26.16,26.57,495930,0
+CCRN.US,D,20230103,000000,26.56,27.62,26.165,27.19,612122,0
+CCRN.US,D,20230104,000000,27.21,29.07,27.13,28.52,1382651,0
+CCRN.US,D,20230105,000000,28.44,29.475,28.2,28.66,724666,0
+CCRN.US,D,20230106,000000,29.01,29.55,28.63,28.67,482570,0
+CCRN.US,D,20230109,000000,28.87,29.07,28,28.32,433312,0
+CCRN.US,D,20230110,000000,28.47,29.71,28.35,29.7,420968,0
+CCRN.US,D,20230111,000000,29.73,29.83,28.655,29.06,503943,0
+CCRN.US,D,20230112,000000,29.23,29.35,28.01,28.3,740245,0
+CCRN.US,D,20230113,000000,28,28.6199,27.67,28,384895,0
+CCRN.US,D,20230117,000000,27.99,28.75,27.73,28.23,344327,0
+CCRN.US,D,20230118,000000,28.2,28.39,25.74,26.17,906832,0
+CCRN.US,D,20230119,000000,26.1,27.17,25.84,26.4,616610,0
+CCRN.US,D,20230120,000000,26.79,27.61,26.41,27.45,442560,0
+CCRN.US,D,20230123,000000,27.51,28.6,27.4201,27.9,450850,0
+CCRN.US,D,20230124,000000,27.77,28.02,26.45,27.09,646313,0
+CCRN.US,D,20230125,000000,27.17,27.94,26.65,27.73,334233,0
+CCRN.US,D,20230126,000000,27.79,27.95,27.19,27.69,317871,0
+CCRN.US,D,20230127,000000,27.58,27.84,26.6385,27.29,508197,0
+CCRN.US,D,20230130,000000,27.25,28.17,26.97,27.38,530004,0
+CCRN.US,D,20230131,000000,27.45,27.94,27.12,27.75,603985,0
+CCRN.US,D,20230201,000000,27.62,29.295,27.5713,28.98,634626,0
+CCRN.US,D,20230202,000000,28.92,30.1,28.72,29.91,561615,0
+CCRN.US,D,20230203,000000,29.8,31.24,29.52,30.98,717727,0
+CCRN.US,D,20230206,000000,30.96,31.82,29.88,30.47,599594,0
+CCRN.US,D,20230207,000000,30.45,31.15,28.49,29.57,854125,0
+CCRN.US,D,20230208,000000,29.31,29.395,27.175,27.25,1164697,0
+CCRN.US,D,20230209,000000,27.59,28.08,25.72,26.12,1161699,0
+CCRN.US,D,20230210,000000,25.95,26.54,25.43,25.8,839493,0
+CCRN.US,D,20230213,000000,25.8,26.7641,25.65,26.28,552527,0
+CCRN.US,D,20230214,000000,26.17,26.59,25.8,25.98,432078,0
+CCRN.US,D,20230215,000000,25.82,26.58,25.47,26.435,509796,0
+CCRN.US,D,20230216,000000,26.32,27.415,26.29,27.17,612966,0
+CCRN.US,D,20230217,000000,26.83,26.89,25.59,25.6,705776,0
+CCRN.US,D,20230221,000000,25.44,26.5,25.02,26.28,528422,0
+CCRN.US,D,20230222,000000,26.22,27.2,26.21,26.51,837548,0
+CCRN.US,D,20230223,000000,25.02,25.92,24.09,24.81,1390872,0
+CCRN.US,D,20230224,000000,24.57,26.22,24.33,26.03,1149943,0
+CCRN.US,D,20230227,000000,26.19,28,26.19,27.13,1217904,0
+CCRN.US,D,20230228,000000,26.97,27.355,25.66,26.45,1052301,0
+CCRN.US,D,20230301,000000,26.54,27.12,26.17,26.65,684947,0
+CCRN.US,D,20230302,000000,26.05,26.875,25.54,25.63,899305,0
+CCRN.US,D,20230303,000000,25.63,25.99,25.52,25.59,652931,0
+CCRN.US,D,20230306,000000,25.59,25.89,25.17,25.34,858664,0
+CCRN.US,D,20230307,000000,25.32,25.66,24.5,24.93,880009,0
+CCRN.US,D,20230308,000000,25.07,25.42,24.95,25.36,645808,0
+CCRN.US,D,20230309,000000,25.36,25.92,24.91,25.36,702144,0
+CCRN.US,D,20230310,000000,26.08,26.08,24.19,24.52,912316,0
+CCRN.US,D,20230313,000000,24.27,24.555,23.37,23.66,606287,0
+CCRN.US,D,20230314,000000,24.1,24.7,23.33,23.43,573232,0
+CCRN.US,D,20230315,000000,23.06,23.74,22.67,23.41,699541,0
+CCRN.US,D,20230316,000000,23.16,23.515,22.87,23.2,428907,0
+CCRN.US,D,20230317,000000,23.1,23.42,22.265,22.34,1464273,0
+CCRN.US,D,20230320,000000,22.47,23.165,22.1101,22.68,653773,0
+CCRN.US,D,20230321,000000,23.17,23.69,22.885,23.15,406238,0
+CCRN.US,D,20230322,000000,23.2,23.41,22.44,22.45,373028,0
+CCRN.US,D,20230323,000000,22.68,23.1,22.48,22.85,518922,0
+CCRN.US,D,20230324,000000,22.63,23.17,22.5802,22.81,372534,0
+CCRN.US,D,20230327,000000,23.18,23.99,23.17,23.92,480481,0
+CCRN.US,D,20230328,000000,23.92,24.06,23.6,23.73,380450,0
+CCRN.US,D,20230329,000000,23.9,23.91,23.08,23.19,386102,0
+CCRN.US,D,20230330,000000,23.49,23.52,22.11,22.16,726942,0
+CCRN.US,D,20230331,000000,22.315,22.64,22.025,22.32,840024,0
+CCRN.US,D,20230403,000000,22.51,22.87,21.7468,21.94,808985,0
+CCRN.US,D,20230404,000000,21.93,22.1,21.29,21.57,682351,0
+CCRN.US,D,20230405,000000,21.49,21.86,21.43,21.81,534547,0
+CCRN.US,D,20230406,000000,21.77,21.77,21.2019,21.5,540011,0
+CCRN.US,D,20230410,000000,21.14,22.39,21.14,22.27,530933,0
+CCRN.US,D,20230411,000000,22.32,22.76,22.19,22.31,447875,0
+CCRN.US,D,20230412,000000,22.55,23.22,22.55,22.77,545071,0
+CCRN.US,D,20230413,000000,22.81,23.81,22.56,23.47,639312,0
+CCRN.US,D,20230414,000000,23.55,23.75,22.84,23.32,337363,0
+CCRN.US,D,20230417,000000,23.35,23.42,22.83,23,335882,0
+CCRN.US,D,20230418,000000,23.12,23.18,22.76,22.9,308250,0
+CCRN.US,D,20230419,000000,22.91,23.27,22.75,23.26,324200,0
+CCRN.US,D,20230420,000000,23.14,23.57,22.79,23.54,351046,0
+CCRN.US,D,20230421,000000,23.5,23.895,22.9612,23.67,337211,0
+CCRN.US,D,20230424,000000,23.61,24.0695,23.61,23.62,406730,0
+CCRN.US,D,20230425,000000,23.41,23.41,22.58,22.59,340510,0
+CCRN.US,D,20230426,000000,22.5,22.59,21.9,22.44,467344,0
+CCRN.US,D,20230427,000000,22.5,22.72,22.03,22.06,305698,0
+CCRN.US,D,20230428,000000,21.96,22.38,21.8,21.98,397105,0
+CCRN.US,D,20230501,000000,22.01,22.63,21.71,22.45,701756,0
+CCRN.US,D,20230502,000000,22.07,22.075,20.915,21.38,1219732,0
+CCRN.US,D,20230503,000000,21.4,22.12,21.1075,21.44,952042,0
+CCRN.US,D,20230504,000000,20.51,24.775,20.5001,22.46,1464368,0
+CCRN.US,D,20230505,000000,22.79,24.42,22.79,23.5,1054084,0
+CCRN.US,D,20230508,000000,23.37,23.57,22.84,23.5,604101,0
+CCRN.US,D,20230509,000000,23.48,25.1,23.02,24.68,1031820,0
+CCRN.US,D,20230510,000000,24.93,24.93,24.005,24.29,557252,0
+CCRN.US,D,20230511,000000,24.14,24.755,24.14,24.64,526776,0
+CCRN.US,D,20230512,000000,24.82,24.89,24.3,24.57,336338,0
+CCRN.US,D,20230515,000000,24.38,24.84,24.05,24.81,400766,0
+CCRN.US,D,20230516,000000,24.67,24.88,24.27,24.8,334137,0
+CCRN.US,D,20230517,000000,24.98,25.43,24.54,25.31,495149,0
+CCRN.US,D,20230518,000000,25.39,25.61,25.1,25.3,321694,0
+CCRN.US,D,20230519,000000,25.52,25.72,25.03,25.62,357245,0
+CCRN.US,D,20230522,000000,25.64,25.74,24.65,24.67,315540,0
+CCRN.US,D,20230523,000000,24.57,25.58,24.16,25.36,408839,0
+CCRN.US,D,20230524,000000,25.31,26.29,25.19,25.95,771399,0
+CCRN.US,D,20230525,000000,25.8,26.015,25.38,25.9,370523,0
+CCRN.US,D,20230526,000000,25.95,26.2,25.675,25.96,267120,0
+CCRN.US,D,20230530,000000,25.92,26.4,25.795,25.93,259305,0
+CCRN.US,D,20230531,000000,25.86,26.065,25.065,25.5,693771,0
+CCRN.US,D,20230601,000000,25.47,25.99,25.25,25.81,455867,0
+CCRN.US,D,20230602,000000,26.15,26.99,25.99,26.96,492534,0
+CCRN.US,D,20230605,000000,26.81,26.81,25.91,26.22,330031,0
+CCRN.US,D,20230606,000000,26.25,27.01,26.215,26.77,309350,0
+CCRN.US,D,20230607,000000,26.92,27.61,26.885,27.39,297031,0
+CCRN.US,D,20230608,000000,27.14,27.88,27.14,27.86,250288,0
+CCRN.US,D,20230609,000000,27.86,27.86,26.8915,27.29,216758,0
+CCRN.US,D,20230612,000000,27.55,27.87,27.26,27.46,287742,0
+CCRN.US,D,20230613,000000,27.41,28.74,27.2701,28.34,639991,0
+CCRN.US,D,20230614,000000,28.44,28.66,27.27,27.9,373206,0
+CCRN.US,D,20230615,000000,27.9,28.11,27.44,27.7,283556,0
+CCRN.US,D,20230616,000000,27.95,28.215,27.715,28.06,989540,0
+CCRN.US,D,20230620,000000,27.92,27.92,26.33,26.88,479029,0
+CCRN.US,D,20230621,000000,26.88,27.31,26.4084,26.43,424858,0
+CCRN.US,D,20230622,000000,26.34,26.745,25.98,26.44,386496,0
+CCRN.US,D,20230623,000000,26.18,26.925,26.18,26.5,820770,0
+CCRN.US,D,20230626,000000,27.36,27.645,26.51,26.8,770425,0
+CCRN.US,D,20230627,000000,26.68,27.36,26.56,26.76,621593,0
+CCRN.US,D,20230628,000000,26.7,27.59,26.58,27.57,549694,0
+CCRN.US,D,20230629,000000,27.69,28.62,27.69,28.34,405992,0
+CCRN.US,D,20230630,000000,28.5,28.75,28.06,28.08,338694,0
+CCRN.US,D,20230703,000000,27.91,28.24,27.66,27.83,197088,0
+CCRN.US,D,20230705,000000,27.66,28.06,27.55,27.88,303763,0
+CCRN.US,D,20230706,000000,27.62,28.17,27.62,28.09,299924,0
+CCRN.US,D,20230707,000000,28.09,28.545,27.73,27.82,456555,0
+CCRN.US,D,20230710,000000,27.94,28.068,27.62,27.84,495453,0
+CCRN.US,D,20230711,000000,28.01,28.06,26.44,26.72,543637,0
+CCRN.US,D,20230712,000000,26.81,27.53,26.77,27.22,549453,0
+CCRN.US,D,20230713,000000,27.18,27.32,26.13,26.29,412417,0
+CCRN.US,D,20230714,000000,26.26,27.19,26.2125,27.18,340525,0
+CCRN.US,D,20230717,000000,27.18,27.54,26.98,27.52,404438,0
+CCRN.US,D,20230718,000000,27.5,27.87,27.47,27.7,367827,0
+CCRN.US,D,20230719,000000,27.77,28.0442,27.59,27.64,245977,0
+CCRN.US,D,20230720,000000,27.83,27.96,27.6,27.8,379333,0
+CCRN.US,D,20230721,000000,27.97,28.15,27.36,27.45,491902,0
+CCRN.US,D,20230724,000000,27.45,27.84,27.27,27.84,482377,0
+CCRN.US,D,20230725,000000,27.84,28.04,26.25,26.55,996032,0
+CCRN.US,D,20230726,000000,26.45,26.74,25.25,25.26,594729,0
+CCRN.US,D,20230727,000000,25.26,25.58,24.46,25.13,589875,0
+CCRN.US,D,20230728,000000,25.19,25.8694,25.19,25.59,356766,0
+CCRN.US,D,20230731,000000,25.56,26.09,25.46,25.8,479591,0
+CCRN.US,D,20230801,000000,25.67,26.06,25.47,25.8,593737,0
+CCRN.US,D,20230802,000000,25.63,26.58,25.2701,26.5,509009,0
+CCRN.US,D,20230803,000000,21.66,23.7,21.55,22,2214487,0
+CCRN.US,D,20230804,000000,22.11,22.56,21.36,21.4,1260100,0
+CCRN.US,D,20230807,000000,21.4,22.3,21.34,22.19,1715087,0
+CCRN.US,D,20230808,000000,22.14,22.985,22.11,22.72,599167,0
+CCRN.US,D,20230809,000000,22.59,23.29,22.55,23.26,840384,0
+CCRN.US,D,20230810,000000,23.2,23.6,23.02,23.17,523007,0
+CCRN.US,D,20230811,000000,23.31,23.58,22.9,23.01,363398,0
+CCRN.US,D,20230814,000000,23.02,23.7,22.77,23.56,557583,0
+CCRN.US,D,20230815,000000,23.59,24.47,23.23,24.31,614052,0
+CCRN.US,D,20230816,000000,24.25,24.48,23.3,23.65,577388,0
+CCRN.US,D,20230817,000000,23.6,24.33,23.6,24.1,551059,0
+CCRN.US,D,20230818,000000,24,25.129,23.8085,24.95,663332,0
+CCRN.US,D,20230821,000000,24.91,25.42,24.805,25.06,417626,0
+CCRN.US,D,20230822,000000,25.04,25.43,24.75,24.9,457313,0
+CCRN.US,D,20230823,000000,24.96,25.24,24.89,25.06,251087,0
+CCRN.US,D,20230824,000000,25.09,25.12,24.69,24.85,379791,0
+CCRN.US,D,20230825,000000,24.89,25.08,24.51,24.89,281996,0
+CCRN.US,D,20230828,000000,24.9,25.2,24.65,25.19,404267,0
+CCRN.US,D,20230829,000000,25.25,25.56,25.04,25.07,324534,0
+CCRN.US,D,20230830,000000,25.07,25.65,24.71,25.65,436241,0
+CCRN.US,D,20230831,000000,25.56,25.9,25.48,25.76,525155,0
+CCRN.US,D,20230901,000000,25.81,26.17,24.7,24.82,598024,0
+CCRN.US,D,20230905,000000,24.82,24.97,23.86,24.9,512859,0
+CCRN.US,D,20230906,000000,25,25.38,24.45,24.79,371819,0
+CCRN.US,D,20230907,000000,24.81,24.81,24.04,24.21,352944,0
+CCRN.US,D,20230908,000000,24.3,24.35,23.7,23.91,413235,0
+CCRN.US,D,20230911,000000,23.92,23.92,23.39,23.72,276088,0
+CCRN.US,D,20230912,000000,23.8,24.09,23.18,23.23,273895,0
+CCRN.US,D,20230913,000000,23.2,23.36,22.87,23.34,342315,0
+CCRN.US,D,20230914,000000,23.65,24.1,23.37,24.09,335677,0
+CCRN.US,D,20230915,000000,24.15,24.68,23.81,24.12,2258287,0
+CCRN.US,D,20230918,000000,24.13,24.13,23.41,23.85,480383,0
+CCRN.US,D,20230919,000000,23.92,24.33,23.67,24.01,257561,0
+CCRN.US,D,20230920,000000,24.16,24.39,23.91,23.91,274190,0
+CCRN.US,D,20230921,000000,23.91,24.645,23.75,24.48,419740,0
+CCRN.US,D,20230922,000000,24.37,24.66,24.22,24.34,225031,0
+CCRN.US,D,20230925,000000,24.26,25.42,24.26,25.35,569008,0
+CCRN.US,D,20230926,000000,25.28,25.575,24.7,24.73,301428,0
+CCRN.US,D,20230927,000000,24.97,25.52,24.64,25.24,247330,0
+CCRN.US,D,20230928,000000,25.27,25.76,25.27,25.33,351017,0
+CCRN.US,D,20230929,000000,25.35,25.35,24.6101,24.79,340133,0
+CCRN.US,D,20231002,000000,25.02,25.11,24.42,25.1,377489,0
+CCRN.US,D,20231003,000000,25.1,25.26,24.56,25.01,289108,0
+CCRN.US,D,20231004,000000,24.91,25.65,24.84,25.55,313086,0
+CCRN.US,D,20231005,000000,25.36,25.62,24.57,24.79,324113,0
+CCRN.US,D,20231006,000000,24.67,24.67,23.6,23.62,346217,0
+CCRN.US,D,20231009,000000,23.58,24.63,23.56,24.45,295353,0
+CCRN.US,D,20231010,000000,24.5,24.545,23.6,23.81,476616,0
+CCRN.US,D,20231011,000000,23.88,24.04,23.15,23.34,259614,0
+CCRN.US,D,20231012,000000,23.35,23.38,22.6515,22.85,334535,0
+CCRN.US,D,20231013,000000,22.93,23.22,22.6,23,285983,0
+CCRN.US,D,20231016,000000,22.86,23.48,22.82,23.14,325201,0
+CCRN.US,D,20231017,000000,23.23,23.33,22.71,22.78,275034,0
+CCRN.US,D,20231018,000000,22.5,22.97,22.295,22.95,240463,0
+CCRN.US,D,20231019,000000,22.96,23.15,22.38,22.75,347844,0
+CCRN.US,D,20231020,000000,22.93,22.99,22.56,22.58,355096,0
+CCRN.US,D,20231023,000000,22.49,22.845,22.17,22.36,305056,0
+CCRN.US,D,20231024,000000,22.5,22.6,21.82,22.35,282482,0
+CCRN.US,D,20231025,000000,22.27,22.5,21.98,22.17,207987,0
+CCRN.US,D,20231026,000000,22.26,23.02,22.26,22.71,308594,0
+CCRN.US,D,20231027,000000,22.62,23.04,22.58,23.02,231838,0
+CCRN.US,D,20231030,000000,23.17,23.48,22.82,22.92,261193,0
+CCRN.US,D,20231031,000000,23.06,23.33,22.87,23.16,285456,0
+CCRN.US,D,20231101,000000,23.04,23.304,22.87,23.09,606609,0
+CCRN.US,D,20231102,000000,16.12,20.79,15.65,19.91,1568620,0
+CCRN.US,D,20231103,000000,19.76,20.97,19.33,19.37,807703,0
+CCRN.US,D,20231106,000000,19.69,19.95,18.4737,18.77,794022,0
+CCRN.US,D,20231107,000000,18.77,19.05,18.16,18.42,552365,0
+CCRN.US,D,20231108,000000,18.54,19.01,18.38,18.61,599454,0
+CCRN.US,D,20231109,000000,18.78,18.78,17.99,18.15,417509,0
+CCRN.US,D,20231110,000000,18.26,18.4,17.73,18.3,429570,0
+CCRN.US,D,20231113,000000,18.17,18.2,17.73,17.94,415940,0
+CCRN.US,D,20231114,000000,18.09,19.76,18.09,19.67,461159,0
+CCRN.US,D,20231115,000000,19.39,20.47,19.39,20.35,537736,0
+CCRN.US,D,20231116,000000,20.16,20.45,19.715,20.36,471005,0
+CCRN.US,D,20231117,000000,20.55,20.73,20.2475,20.5,378667,0
+CCRN.US,D,20231120,000000,20.52,21.4627,20.15,21.39,453332,0
+CCRN.US,D,20231121,000000,21.17,21.73,20.88,21.08,342326,0
+CCRN.US,D,20231122,000000,21.14,21.36,20.7,20.87,358384,0
+CCRN.US,D,20231124,000000,20.91,21.31,20.71,20.9,128479,0
+CCRN.US,D,20231127,000000,20.96,21.16,20.55,20.73,211272,0
+CCRN.US,D,20231128,000000,20.79,20.95,20.55,20.72,222651,0
+CCRN.US,D,20231129,000000,20.89,20.99,20.24,20.41,313238,0
+CCRN.US,D,20231130,000000,20.36,20.36,19.55,20.27,383479,0
+CCRN.US,D,20231201,000000,20.31,20.98,20.31,20.68,444313,0
+CCRN.US,D,20231204,000000,20.68,22.11,20.68,22.05,363184,0
+CCRN.US,D,20231205,000000,21.86,22.04,20.67,21.01,411856,0
+CCRN.US,D,20231206,000000,20.9,21.495,20.17,20.28,347906,0
+CCRN.US,D,20231207,000000,20.19,20.9,19.79,20.89,306388,0
+CCRN.US,D,20231208,000000,20.77,20.955,19.86,20.47,271773,0
+CCRN.US,D,20231211,000000,20.56,20.78,20.23,20.77,254649,0
+CCRN.US,D,20231212,000000,20.75,20.81,20.195,20.64,345320,0
+CCRN.US,D,20231213,000000,20.68,21.39,20.23,21.39,361129,0
+CCRN.US,D,20231214,000000,21.57,22.09,21.43,21.75,506103,0
+CCRN.US,D,20231215,000000,22.05,22.05,20.86,20.96,2306888,0
+CCRN.US,D,20231218,000000,21.23,21.44,20.65,20.91,293321,0
+CCRN.US,D,20231219,000000,20.96,22.29,20.96,22.06,445135,0
+CCRN.US,D,20231220,000000,22.05,22.79,21.74,21.99,419017,0
+CCRN.US,D,20231221,000000,22.07,22.67,21.72,22.2,248098,0
+CCRN.US,D,20231222,000000,22.34,22.74,22.25,22.61,159143,0
+CCRN.US,D,20231226,000000,22.59,22.82,22.494,22.78,144311,0
+CCRN.US,D,20231227,000000,22.77,23.22,22.765,23.01,179564,0
+CCRN.US,D,20231228,000000,23.04,23.13,22.38,22.67,142809,0
+CCRN.US,D,20231229,000000,22.42,22.89,22.41,22.64,186757,0
+CCRN.US,D,20240102,000000,22.64,23.52,22.64,23.32,292024,0
+CCRN.US,D,20240103,000000,23.38,23.425,22.691,22.75,285539,0
+CCRN.US,D,20240104,000000,22.88,23.11,22.415,22.48,186060,0
+CCRN.US,D,20240105,000000,22.38,22.88,22.24,22.73,206111,0
+CCRN.US,D,20240108,000000,22.69,22.85,22.26,22.5,274453,0
+CCRN.US,D,20240109,000000,22.4,22.91,22.19,22.91,205226,0
+CCRN.US,D,20240110,000000,22.78,23.64,22.78,23.52,256518,0
+CCRN.US,D,20240111,000000,23.52,23.63,22.54,22.88,320170,0
+CCRN.US,D,20240112,000000,22.93,23.06,22.39,22.46,407285,0
+CCRN.US,D,20240116,000000,22.41,22.5,21.88,21.91,324861,0
+CCRN.US,D,20240117,000000,21.63,21.795,21.345,21.67,242856,0
+CCRN.US,D,20240118,000000,21.78,22.04,21.39,21.65,252512,0
+CCRN.US,D,20240119,000000,21.68,22.03,21.005,22.02,260141,0
+CCRN.US,D,20240122,000000,22.07,22.92,22.07,22.78,283902,0
+CCRN.US,D,20240123,000000,22.94,23.12,22,22.21,274216,0
+CCRN.US,D,20240124,000000,22.59,22.74,21.855,22.48,256418,0
+CCRN.US,D,20240125,000000,22.86,23.15,21.99,22.01,449157,0
+CCRN.US,D,20240126,000000,22.25,22.37,21.785,21.89,338296,0
+CCRN.US,D,20240129,000000,21.86,22.2,21.39,22,1022427,0
+CCRN.US,D,20240130,000000,22,22.26,21.545,21.56,1188010,0
+CCRN.US,D,20240131,000000,21.65,21.96,21.24,21.25,822119,0
+CCRN.US,D,20240201,000000,21.4,21.85,20.95,21.75,2270353,0
+CCRN.US,D,20240202,000000,22.14,22.14,21.23,21.81,1585356,0
+CCRN.US,D,20240205,000000,21.74,21.74,20.14,20.14,635902,0
+CCRN.US,D,20240206,000000,20.08,20.75,20.08,20.375,362922,0
+CCRN.US,D,20240207,000000,20.49,20.505,19.87,19.92,286076,0
+CCRN.US,D,20240208,000000,19.82,20.345,19.68,20.27,439946,0
+CCRN.US,D,20240209,000000,20.22,20.22,19.78,20.03,315163,0
+CCRN.US,D,20240212,000000,20.12,20.97,20.12,20.58,642729,0
+CCRN.US,D,20240213,000000,20.13,20.61,19.61,19.88,462106,0
+CCRN.US,D,20240214,000000,20.15,20.44,19.76,20.32,398209,0
+CCRN.US,D,20240215,000000,20.4,21.405,20.26,21.25,578738,0
+CCRN.US,D,20240216,000000,20.4,20.4,17.475,17.55,1813216,0
+CCRN.US,D,20240220,000000,17.41,17.625,17.125,17.47,742317,0
+CCRN.US,D,20240221,000000,17.48,17.5,16.69,17.02,723645,0
+CCRN.US,D,20240222,000000,16.27,17.94,15.81,16.99,755404,0
+CCRN.US,D,20240223,000000,16.77,17.18,16.355,17,602408,0
+CCRN.US,D,20240226,000000,17.13,17.63,16.84,17.41,454663,0
+CCRN.US,D,20240227,000000,17.49,18.36,17.44,18.25,654619,0
+CCRN.US,D,20240228,000000,18.21,19.14,18.14,18.7,579427,0
+CCRN.US,D,20240229,000000,18.84,19,18.21,18.27,627262,0
+CCRN.US,D,20240301,000000,18.21,18.44,17.8,18.42,339429,0
+CCRN.US,D,20240304,000000,18.5,18.94,17.92,18.55,345660,0
+CCRN.US,D,20240305,000000,18.47,18.47,17.77,17.77,307908,0
+CCRN.US,D,20240306,000000,17.96,18.19,17.4,18.18,365217,0
+CCRN.US,D,20240307,000000,18.11,18.88,17.97,18.64,516531,0
+CCRN.US,D,20240308,000000,18.88,19.11,18.69,18.93,359802,0
+CCRN.US,D,20240311,000000,18.86,18.98,18.29,18.64,269302,0
+CCRN.US,D,20240312,000000,18.61,18.695,18.29,18.39,202375,0
+CCRN.US,D,20240313,000000,18.26,18.42,17.325,17.52,345444,0
+CCRN.US,D,20240314,000000,17.55,17.585,16.85,16.86,310403,0
+CCRN.US,D,20240315,000000,16.77,17.19,16.77,17.13,2081177,0
+CCRN.US,D,20240318,000000,17.06,17.955,16.82,17.9,506652,0
+CCRN.US,D,20240319,000000,17.75,19.25,17.75,19.06,494210,0
+CCRN.US,D,20240320,000000,19.01,19.1844,18.12,18.88,336876,0
+CCRN.US,D,20240321,000000,18.94,18.96,18.49,18.79,414120,0
+CCRN.US,D,20240322,000000,18.81,19.025,18.26,18.46,193425,0
+CCRN.US,D,20240325,000000,18.48,18.57,18.01,18.32,168470,0
+CCRN.US,D,20240326,000000,18.34,18.51,18.04,18.43,243179,0
+CCRN.US,D,20240327,000000,18.56,18.62,18.18,18.43,273969,0
+CCRN.US,D,20240328,000000,18.5,18.74,18.16,18.72,293011,0
+CCRN.US,D,20240401,000000,18.91,19.14,18.32,18.44,331411,0
+CCRN.US,D,20240402,000000,18.27,18.27,17.54,17.88,367622,0
+CCRN.US,D,20240403,000000,17.81,18.09,17.43,17.89,243388,0
+CCRN.US,D,20240404,000000,18.08,18.11,17.76,17.82,210080,0
+CCRN.US,D,20240405,000000,17.86,18.216,17.68,17.8,139516,0
+CCRN.US,D,20240408,000000,17.96,18.47,17.82,18.19,150541,0
+CCRN.US,D,20240409,000000,18.28,18.46,18.1201,18.26,159295,0
+CCRN.US,D,20240410,000000,17.92,17.95,17.43,17.68,176722,0
+CCRN.US,D,20240411,000000,17.68,17.71,17.37,17.5,210733,0
+CCRN.US,D,20240412,000000,17.34,17.64,17.325,17.56,186896,0
+CCRN.US,D,20240415,000000,17.57,17.76,17.3,17.74,230961,0
+CCRN.US,D,20240416,000000,17.7,17.73,17.02,17.21,188565,0
+CCRN.US,D,20240417,000000,17.39,17.69,16.88,16.88,287254,0
+CCRN.US,D,20240418,000000,16.89,17.19,16.755,17.13,335294,0
+CCRN.US,D,20240419,000000,17.06,17.53,17.06,17.5,181689,0
+CCRN.US,D,20240422,000000,17.47,17.49,16.99,17.02,287830,0
+CCRN.US,D,20240423,000000,17.09,18.32,17.09,17.77,480075,0
+CCRN.US,D,20240424,000000,17.72,17.72,17.28,17.57,167369,0
+CCRN.US,D,20240425,000000,17.36,17.55,17.24,17.4,213891,0
+CCRN.US,D,20240426,000000,17.5,17.6,17.03,17.14,210368,0
+CCRN.US,D,20240429,000000,17.1,17.56,17.1,17.55,171435,0
+CCRN.US,D,20240430,000000,17.4,17.675,17.23,17.6,293894,0
+CCRN.US,D,20240501,000000,17.56,18,17.39,17.9,539562,0
+CCRN.US,D,20240502,000000,16.12,17.94,16.1,16.74,1107073,0
+CCRN.US,D,20240503,000000,16.89,17.15,16.04,16.67,553081,0
+CCRN.US,D,20240506,000000,16.95,16.95,15.83,16.02,758531,0
+CCRN.US,D,20240507,000000,16.04,16.96,16.03,16.44,282379,0
+CCRN.US,D,20240508,000000,16.28,16.57,16.2,16.47,182558,0
+CCRN.US,D,20240509,000000,16.48,16.76,16.0901,16.41,308414,0
+CCRN.US,D,20240510,000000,16.16,16.27,14.805,14.93,523471,0
+CCRN.US,D,20240513,000000,14.93,15.29,14.89,15.07,552396,0
+CCRN.US,D,20240514,000000,15.55,15.75,15.07,15.1,556481,0
+CCRN.US,D,20240515,000000,15.11,15.2,14.57,14.75,492599,0
+CCRN.US,D,20240516,000000,14.8,14.95,14.42,14.73,390551,0
+CCRN.US,D,20240517,000000,14.74,14.74,14.3,14.57,277105,0
+CCRN.US,D,20240520,000000,14.59,14.86,14.44,14.49,403771,0
+CCRN.US,D,20240521,000000,14.48,14.565,14.14,14.24,311361,0
+CCRN.US,D,20240522,000000,14.19,14.73,14.19,14.55,339082,0
+CCRN.US,D,20240523,000000,14.63,14.63,14.06,14.27,244411,0
+CCRN.US,D,20240524,000000,14.35,14.74,14.24,14.5,318552,0
+CCRN.US,D,20240528,000000,14.4,15.06,14.4,14.86,383784,0
+CCRN.US,D,20240529,000000,14.86,14.86,14.39,14.56,371257,0
+CCRN.US,D,20240530,000000,14.69,14.98,14.54,14.75,367144,0
+CCRN.US,D,20240531,000000,14.79,15.13,14.71,15.12,379005,0
+CCRN.US,D,20240603,000000,15.1,15.1,14.6,14.7,336756,0
+CCRN.US,D,20240604,000000,14.61,14.78,14.291,14.37,341763,0
+CCRN.US,D,20240605,000000,14.48,14.69,14.25,14.45,320175,0
+CCRN.US,D,20240606,000000,14.45,14.68,14.39,14.51,259236,0
+CCRN.US,D,20240607,000000,14.41,14.88,14.41,14.69,248396,0
+CCRN.US,D,20240610,000000,14.51,14.74,14.32,14.36,303744,0
+CCRN.US,D,20240611,000000,14.29,14.765,14.1,14.73,343131,0
+CCRN.US,D,20240612,000000,15.04,15.15,14.38,14.48,333377,0
+CCRN.US,D,20240613,000000,14.47,14.88,14.37,14.77,362698,0
+CCRN.US,D,20240614,000000,14.62,15.38,14.61,15.05,592170,0
+CCRN.US,D,20240617,000000,15.05,15.11,14.48,14.6,309843,0
+CCRN.US,D,20240618,000000,14.56,14.69,14.05,14.16,295148,0
+CCRN.US,D,20240620,000000,14.16,14.66,13.96,14.39,275114,0
+CCRN.US,D,20240621,000000,14.4,14.42,13.885,13.96,1396884,0
+CCRN.US,D,20240624,000000,14.09,14.21,13.9,13.97,353412,0
+CCRN.US,D,20240625,000000,13.92,14.04,13.6817,13.91,298188,0
+CCRN.US,D,20240626,000000,13.83,14.25,13.83,14,357176,0
+CCRN.US,D,20240627,000000,14.05,14.05,13.49,13.6,264807,0
+CCRN.US,D,20240628,000000,13.75,13.96,13.48,13.84,962334,0
+CCRN.US,D,20240701,000000,14.2,14.65,13.65,13.69,558724,0
+CCRN.US,D,20240702,000000,13.7,13.88,13.52,13.65,292239,0
+CCRN.US,D,20240703,000000,13.76,13.83,13.58,13.62,110320,0
+CCRN.US,D,20240705,000000,13.7,13.7,13.26,13.44,273785,0
+CCRN.US,D,20240708,000000,13.58,13.87,13.58,13.68,327904,0
+CCRN.US,D,20240709,000000,13.58,13.6,12.92,13.29,383757,0
+CCRN.US,D,20240710,000000,13.26,13.31,12.87,12.93,209475,0
+CCRN.US,D,20240711,000000,13.15,13.76,13.0935,13.58,392163,0
+CCRN.US,D,20240712,000000,13.85,14.26,13.74,13.79,289142,0
+CCRN.US,D,20240715,000000,13.89,14.57,13.89,14.08,421270,0
+CCRN.US,D,20240716,000000,14.3,15.2,14.3,15.19,382299,0
+CCRN.US,D,20240717,000000,15.08,15.71,15.08,15.41,343604,0
+CCRN.US,D,20240718,000000,15.41,15.68,14.92,15.11,347429,0
+CCRN.US,D,20240719,000000,15.16,15.34,15.01,15.24,281302,0
+CCRN.US,D,20240722,000000,15.33,15.48,14.93,15.17,370311,0
+CCRN.US,D,20240723,000000,15.21,15.66,15.1,15.56,474640,0
+CCRN.US,D,20240724,000000,15.56,16.18,15.5,15.75,450757,0
+CCRN.US,D,20240725,000000,15.76,16.57,15.76,16.48,362452,0
+CCRN.US,D,20240726,000000,16.64,16.96,16.34,16.52,318653,0
+CCRN.US,D,20240729,000000,16.55,16.77,16.35,16.59,385887,0
+CCRN.US,D,20240730,000000,16.59,18.15,16.495,18.04,567486,0
+CCRN.US,D,20240731,000000,18.05,18.5,17.37,18.24,865707,0
+CCRN.US,D,20240801,000000,17.32,18.24,16.9201,17.55,723293,0
+CCRN.US,D,20240802,000000,16.68,17.34,16.625,17.11,593035,0
+CCRN.US,D,20240805,000000,16.49,16.775,16.06,16.56,440245,0
+CCRN.US,D,20240806,000000,16.51,16.97,16.1747,16.62,379951,0
+CCRN.US,D,20240807,000000,16.88,16.88,15.7,15.74,336510,0
+CCRN.US,D,20240808,000000,15.93,16.04,15.59,15.67,493888,0
+CCRN.US,D,20240809,000000,15.79,15.79,14.975,15.28,341891,0
+CCRN.US,D,20240812,000000,15.38,15.41,14.24,14.31,498954,0
+CCRN.US,D,20240813,000000,14.47,14.6362,14.27,14.43,406982,0
+CCRN.US,D,20240814,000000,14.52,14.82,14.115,14.12,435417,0
+CCRN.US,D,20240815,000000,14.47,14.74,14.255,14.28,430051,0
+CCRN.US,D,20240816,000000,14.27,14.9,14.27,14.63,671040,0
+CCRN.US,D,20240819,000000,14.6,14.67,13.93,14.02,423847,0
+CCRN.US,D,20240820,000000,13.99,14.2,13.84,14.05,490956,0
+CCRN.US,D,20240821,000000,14.12,14.355,14,14.06,302436,0
+CCRN.US,D,20240822,000000,14.15,14.58,13.98,14.49,601622,0
+CCRN.US,D,20240823,000000,14.95,15.7399,14.9,15.34,560805,0
+CCRN.US,D,20240826,000000,15.42,15.75,14.92,14.94,348969,0
+CCRN.US,D,20240827,000000,14.86,15.075,14.67,14.75,341919,0
+CCRN.US,D,20240828,000000,14.75,15.39,14.75,15.01,334216,0
+CCRN.US,D,20240829,000000,15.15,15.47,14.99,15.11,328879,0
+CCRN.US,D,20240830,000000,15.21,15.21,14.85,14.92,333721,0
+CCRN.US,D,20240903,000000,14.89,15.1,14.59,14.63,453143,0
+CCRN.US,D,20240904,000000,14.56,15.1,14.56,15.05,392938,0
+CCRN.US,D,20240905,000000,15.12,15.255,14.4,14.68,442036,0
+CCRN.US,D,20240906,000000,14.7,15.06,13.55,13.59,660090,0
+CCRN.US,D,20240909,000000,13.58,14.34,13.46,13.77,665898,0
+CCRN.US,D,20240910,000000,13.77,14.29,13.57,13.88,739340,0
+CCRN.US,D,20240911,000000,13.86,13.935,13.34,13.47,540347,0
+CCRN.US,D,20240912,000000,13.56,13.76,13.36,13.51,405989,0
+CCRN.US,D,20240913,000000,13.54,14.19,13.5,14.16,374021,0
+CCRN.US,D,20240916,000000,14.16,14.45,13.81,14.18,369369,0
+CCRN.US,D,20240917,000000,14.21,14.65,14.12,14.37,408330,0
+CCRN.US,D,20240918,000000,14.36,15.37,14.19,14.81,435571,0
+CCRN.US,D,20240919,000000,15.04,15.3,14.65,14.96,507359,0
+CCRN.US,D,20240920,000000,14.82,14.95,14.52,14.53,1806279,0
+CCRN.US,D,20240923,000000,14.65,14.85,14.03,14.06,606967,0
+CCRN.US,D,20240924,000000,14.09,14.3,13.68,13.7,581067,0
+CCRN.US,D,20240925,000000,13.8,13.93,13.28,13.49,412646,0
+CCRN.US,D,20240926,000000,13.67,14.14,13.5,14,442036,0
+CCRN.US,D,20240927,000000,13.59,13.71,12.78,13.19,2124728,0
+CCRN.US,D,20240930,000000,13.19,13.664,13.03,13.44,1228528,0
+CCRN.US,D,20241001,000000,13.26,13.365,12.8,13.1,7380275,0
+CCRN.US,D,20241002,000000,13.15,13.34,12.855,12.89,857328,0
+CCRN.US,D,20241003,000000,12.84,13.08,12.71,12.78,858701,0
+CCRN.US,D,20241004,000000,12.94,13.08,12,12.24,1076222,0
+CCRN.US,D,20241007,000000,12.19,12.515,12.11,12.48,1480618,0
+CCRN.US,D,20241008,000000,12.45,12.67,12.32625,12.39,751399,0
+CCRN.US,D,20241009,000000,12.38,12.54,12.15,12.25,504778,0
+CCRN.US,D,20241010,000000,12.2,12.41,12.125,12.18,665608,0
+CCRN.US,D,20241011,000000,12.19,12.5,12.19,12.33,682153,0
+CCRN.US,D,20241014,000000,12.39,12.65,12.27,12.28,587234,0
+CCRN.US,D,20241015,000000,12.24,12.56,12.22,12.32,1031174,0
+CCRN.US,D,20241016,000000,12.43,12.61,12.3,12.4,2872370,0
+CCRN.US,D,20241017,000000,12.34,13.32,12.31,13.25,1091616,0
+CCRN.US,D,20241018,000000,13.25,13.33,12.85,12.87,530438,0
+CCRN.US,D,20241021,000000,12.74,12.81,11.97,12.02,783299,0
+CCRN.US,D,20241022,000000,11.94,12.03,11.64,12,562566,0
+CCRN.US,D,20241023,000000,11.99,12.1,11.74,11.84,467217,0
+CCRN.US,D,20241024,000000,11.84,11.96,11.75,11.81,399555,0
+CCRN.US,D,20241025,000000,11.75,11.84,11.46,11.57,405535,0
+CCRN.US,D,20241028,000000,11.66,12.05,11.63,11.81,489348,0
+CCRN.US,D,20241029,000000,11.69,11.89,11.687,11.84,324482,0
+CCRN.US,D,20241030,000000,11.87,12.02,11.69,11.7,310107,0
+CCRN.US,D,20241031,000000,11.7,11.77,11.4,11.41,321674,0
+CCRN.US,D,20241101,000000,11.4,11.66,11.24,11.33,460186,0
+CCRN.US,D,20241104,000000,11.3,11.415,11.015,11.22,623792,0
+CCRN.US,D,20241105,000000,11.21,11.62,11.18,11.45,706666,0
+CCRN.US,D,20241106,000000,12.29,12.66,11.94,12.15,1063969,0
+CCRN.US,D,20241107,000000,12.18,12.42,11.75,12.27,762612,0
+CCRN.US,D,20241108,000000,12.19,12.19,10.35,10.36,1046631,0
+CCRN.US,D,20241111,000000,10.41,10.81,10.19,10.75,872046,0
+CCRN.US,D,20241112,000000,10.64,11.03,10.435,11.03,792167,0
+CCRN.US,D,20241113,000000,11.01,11.01,10.035,10.1,634897,0
+CCRN.US,D,20241114,000000,10.12,10.38,9.58,10.01,748574,0
+CCRN.US,D,20241115,000000,10.15,10.21,9.78,9.81,482583,0
+CCRN.US,D,20241118,000000,9.81,10.59,9.67,10.34,858887,0
+CCRN.US,D,20241119,000000,10.23,10.39,10.11,10.37,576825,0
+CCRN.US,D,20241120,000000,10.38,10.46,10.02,10.21,395626,0
+CCRN.US,D,20241121,000000,10.29,10.39,10,10.38,252658,0
+CCRN.US,D,20241122,000000,10.49,10.49,10.24,10.34,296661,0
+CCRN.US,D,20241125,000000,10.45,11.07,10.37,10.87,539122,0
+CCRN.US,D,20241126,000000,10.83,10.83,10.4,10.66,334515,0
+CCRN.US,D,20241127,000000,10.71,11.24,10.665,10.8,329162,0
+CCRN.US,D,20241129,000000,10.77,10.84,10.54,10.76,200065,0
+CCRN.US,D,20241202,000000,10.67,11.59,10.63,11.52,507006,0
+CCRN.US,D,20241203,000000,11.44,11.5,11.07,11.16,339338,0
+CCRN.US,D,20241204,000000,18.15,18.33,17.96,18.16,10688922,0
+CCRN.US,D,20241205,000000,18.15,18.19,18.06,18.07,4900101,0
+CCRN.US,D,20241206,000000,18.14,18.18,18.06,18.08,1362526,0
+CCRN.US,D,20241209,000000,18.1,18.15,18.04,18.06,1350672,0
+CCRN.US,D,20241210,000000,18.06,18.08,18.03,18.07,1306198,0
+CCRN.US,D,20241211,000000,18.09,18.11,18.04,18.04,1277832,0
+CCRN.US,D,20241212,000000,18.07,18.11,18.05,18.06,662852,0
+CCRN.US,D,20241213,000000,18.06,18.1,18.04,18.06,880703,0
+CCRN.US,D,20241216,000000,18.01,18.07,17.85,17.93,1624876,0
+CCRN.US,D,20241217,000000,17.91,17.965,17.88,17.9,508622,0
+CCRN.US,D,20241218,000000,17.9,17.95,17.89,17.89,882781,0
+CCRN.US,D,20241219,000000,17.9,17.95,17.89,17.92,449718,0
+CCRN.US,D,20241220,000000,17.92,17.97,17.81,17.91,1011089,0
+CCRN.US,D,20241223,000000,17.91,17.93,17.82,17.9,376462,0
+CCRN.US,D,20241224,000000,17.94,17.98,17.88,17.97,97710,0
+CCRN.US,D,20241226,000000,17.91,18,17.9,18,239416,0
+CCRN.US,D,20241227,000000,17.98,18.01,17.94,18,265130,0
+CCRN.US,D,20241230,000000,17.95,18.08,17.95,18.06,568254,0
+CCRN.US,D,20241231,000000,18.09,18.18,18.08,18.16,252071,0
+CCRN.US,D,20250102,000000,18.18,18.18,18,18.17,847308,0
+CCRN.US,D,20250103,000000,18.18,18.27,18.135,18.21,386813,0
+CCRN.US,D,20250106,000000,18.15,18.3,18.15,18.23,886980,0
+CCRN.US,D,20250107,000000,18.24,18.29,18.17,18.22,529300,0
+CCRN.US,D,20250108,000000,18.27,18.29,18.2,18.24,729022,0
+CCRN.US,D,20250110,000000,18.21,18.24,18.16,18.2,458263,0
+CCRN.US,D,20250113,000000,18.17,18.22,18.15,18.19,283796,0
+CCRN.US,D,20250114,000000,18.2,18.21,18.16,18.16,778341,0
+CCRN.US,D,20250115,000000,18.19,18.21,18.1,18.12,670863,0
+CCRN.US,D,20250116,000000,18.15,18.17,18.11,18.12,390476,0
+CCRN.US,D,20250117,000000,18.16,18.19,18.11,18.18,654288,0
+CCRN.US,D,20250121,000000,18.21,18.24,18.16,18.21,300975,0
+CCRN.US,D,20250122,000000,18.19,18.22,18.18,18.19,216226,0
+CCRN.US,D,20250123,000000,18.2,18.3,18.18,18.25,609118,0
+CCRN.US,D,20250124,000000,18.3,18.3,18.19,18.2,419506,0
+CCRN.US,D,20250127,000000,18.2,18.225,18.17,18.2,333451,0
+CCRN.US,D,20250128,000000,18.21,18.22,18.2,18.22,262566,0
+CCRN.US,D,20250129,000000,18.22,18.24,18.21,18.23,153760,0
+CCRN.US,D,20250130,000000,18.24,18.26,18.21,18.24,361624,0
+CCRN.US,D,20250131,000000,18.25,18.25,18.22,18.22,194704,0
+CCRN.US,D,20250203,000000,18.2,18.225,18.19,18.2,235794,0
+CCRN.US,D,20250204,000000,18.2,18.21,18.18,18.18,547457,0
+CCRN.US,D,20250205,000000,18.22,18.225,18.195,18.22,325256,0
+CCRN.US,D,20250206,000000,18.21,18.23,18.19,18.2,227661,0
+CCRN.US,D,20250207,000000,18.2,18.22,18.17,18.18,347210,0
+CCRN.US,D,20250210,000000,18.19,18.21,18.19,18.2,252479,0
+CCRN.US,D,20250211,000000,18.2,18.25,18.2,18.24,236774,0
+CCRN.US,D,20250212,000000,18.22,18.255,18.22,18.24,192243,0
+CCRN.US,D,20250213,000000,18.28,18.28,18.18,18.21,353850,0
+CCRN.US,D,20250214,000000,18.24,18.24,18.13,18.15,252421,0
+CCRN.US,D,20250218,000000,18.11,18.11,18.04,18.07,511520,0
+CCRN.US,D,20250219,000000,18.05,18.08,17.98,18.05,659312,0
+CCRN.US,D,20250220,000000,18.02,18.15,18.02,18.05,337842,0
+CCRN.US,D,20250221,000000,18.09,18.1,18.03,18.1,566663,0
+CCRN.US,D,20250224,000000,17.41,17.505,17.02,17.12,1731874,0
+CCRN.US,D,20250225,000000,17.23,17.27,17.18,17.24,458949,0
+CCRN.US,D,20250226,000000,17.19,17.3,17.08,17.29,699345,0
+CCRN.US,D,20250227,000000,17.29,17.29,17.25,17.27,376873,0
+CCRN.US,D,20250228,000000,17.23,17.3008,17.12,17.16,524283,0
+CCRN.US,D,20250303,000000,17.2,17.2,17.02,17.08,380160,0
+CCRN.US,D,20250304,000000,17.04,17.15,16.95,16.97,585653,0
+CCRN.US,D,20250305,000000,17,17.02,16.86,16.86,324402,0
+CCRN.US,D,20250306,000000,16.81,16.84,15.56,15.8,3095478,0
+CCRN.US,D,20250307,000000,15.76,15.955,15.7,15.93,481897,0
+CCRN.US,D,20250310,000000,15.77,16.04,15.77,15.85,435841,0
+CCRN.US,D,20250311,000000,15.79,15.99,15.76,15.85,225364,0
+CCRN.US,D,20250312,000000,15.93,16.185,15.765,15.89,254084,0
+CCRN.US,D,20250313,000000,15.84,15.85,15.715,15.76,216591,0
+CCRN.US,D,20250314,000000,15.78,15.8,15.56,15.58,243277,0
+CCRN.US,D,20250317,000000,15.6,15.68,15.31,15.32,396375,0
+CCRN.US,D,20250318,000000,15.24,15.31,14.885,14.89,486016,0
+CCRN.US,D,20250319,000000,14.86,15.03,14.78,14.94,381259,0
+CCRN.US,D,20250320,000000,14.94,15.03,14.8,14.8,208667,0
+CCRN.US,D,20250321,000000,14.7,15.005,14.7,14.94,977573,0
+CCRN.US,D,20250324,000000,14.98,15.017,14.92,15,198333,0
+CCRN.US,D,20250325,000000,15,15.105,14.85,14.96,1081529,0
+CCRN.US,D,20250326,000000,15,15.08,14.83,15,228312,0
+CCRN.US,D,20250327,000000,15.01,15.17,14.996,15.11,170797,0
+CCRN.US,D,20250328,000000,15.14,15.16,14.92,15,272561,0
+CCRN.US,D,20250331,000000,14.9,15.3,14.88,14.89,226536,0
+CCRN.US,D,20250401,000000,14.86,15.03,14.76,14.87,203498,0
+CCRN.US,D,20250402,000000,14.8,15.015,14.8,14.9,180720,0
+CCRN.US,D,20250403,000000,14.71,14.976,14.71,14.83,223494,0
+CCRN.US,D,20250404,000000,14.67,14.86,14.425,14.51,346504,0
+CCRN.US,D,20250407,000000,14.28,14.52,14,14.09,409428,0
+CCRN.US,D,20250408,000000,14.27,14.41,14.01,14.4,304535,0
+CCRN.US,D,20250409,000000,14.33,15.01,14.31,14.6,434751,0
+CCRN.US,D,20250410,000000,14.47,14.71,14,14.44,261480,0
+CCRN.US,D,20250411,000000,14.44,14.585,14.15,14.33,203127,0
+CCRN.US,D,20250414,000000,14.44,14.49,14.195,14.38,170076,0
+CCRN.US,D,20250415,000000,14.31,14.39,14.195,14.28,248931,0
+CCRN.US,D,20250416,000000,14.28,14.34,14.1235,14.27,132525,0
+CCRN.US,D,20250417,000000,14.23,14.325,14.1,14.26,174052,0
+CCRN.US,D,20250421,000000,14.18,14.335,14.08,14.13,130575,0
+CCRN.US,D,20250422,000000,14.15,14.2,13.85,13.99,211954,0
+CCRN.US,D,20250423,000000,14.12,14.195,13.87,14,209932,0
+CCRN.US,D,20250424,000000,13.97,13.985,13.83,13.94,154398,0
+CCRN.US,D,20250425,000000,13.87,13.92,13.52,13.75,259671,0
+CCRN.US,D,20250428,000000,13.75,13.835,13.45,13.51,374131,0
+CCRN.US,D,20250429,000000,13.49,13.54,13.42,13.51,379931,0
+CCRN.US,D,20250430,000000,13.51,13.59,13.41,13.55,223643,0
+CCRN.US,D,20250501,000000,13.51,13.73,13.47,13.53,203263,0
+CCRN.US,D,20250502,000000,13.59,13.61,13.5,13.61,167388,0
+CCRN.US,D,20250505,000000,13.6,13.6,13.425,13.51,201161,0
+CCRN.US,D,20250506,000000,13.41,13.809,13.405,13.78,615238,0
+CCRN.US,D,20250507,000000,13.83,13.94,13.64,13.84,295599,0
+CCRN.US,D,20250508,000000,13.5,13.97,13.5,13.9,250521,0
+CCRN.US,D,20250509,000000,13.9,14.065,13.83,14.01,352961,0
+CCRN.US,D,20250512,000000,14.25,14.38,13.85,13.92,296338,0
+CCRN.US,D,20250513,000000,13.92,14.18,13.89,13.95,100382,0
+CCRN.US,D,20250514,000000,13.9,14.11,13.81,13.99,515449,0
+CCRN.US,D,20250515,000000,14.02,14.34,13.92,13.95,284807,0
+CCRN.US,D,20250516,000000,13.96,14.8,13.94,13.99,157900,0
+CCRN.US,D,20250519,000000,13.92,14,13.88,13.94,97204,0
+CCRN.US,D,20250520,000000,14.14,14.32,13.76,13.79,140497,0
+CCRN.US,D,20250521,000000,13.78,13.86,13.71,13.77,200836,0
+CCRN.US,D,20250522,000000,13.72,13.8,13.5,13.52,146957,0
+CCRN.US,D,20250523,000000,13.5,13.59,13.5,13.52,168837,0
+CCRN.US,D,20250527,000000,13.96,13.96,13.5,13.53,205178,0
+CCRN.US,D,20250528,000000,13.55,13.67,13.43,13.43,238152,0
+CCRN.US,D,20250529,000000,13.45,13.49,13.3,13.33,166566,0
+CCRN.US,D,20250530,000000,13.33,13.38,13.14,13.18,374902,0
+CCRN.US,D,20250602,000000,13.21,13.3538,13.05,13.15,264539,0
+CCRN.US,D,20250603,000000,13.16,13.245,13.085,13.15,180154,0
+CCRN.US,D,20250604,000000,13.5,13.59,12.835,12.84,164935,0
+CCRN.US,D,20250605,000000,12.87,13.13,12.75,12.95,287343,0
+CCRN.US,D,20250606,000000,13.02,13.16,12.895,12.91,191835,0
+CCRN.US,D,20250609,000000,12.92,13.16,12.82,13.1,211247,0
+CCRN.US,D,20250610,000000,13.15,13.15,13.03,13.05,132636,0
+CCRN.US,D,20250611,000000,13.07,13.31,13.005,13.16,511141,0
+CCRN.US,D,20250612,000000,12.97,13.33,12.965,13.33,186884,0
+CCRN.US,D,20250613,000000,13.22,13.45,12.2701,13.38,189758,0
+CCRN.US,D,20250616,000000,13.42,13.87,13.42,13.79,128269,0
+CCRN.US,D,20250617,000000,13.68,14.13,13.6,13.95,205787,0
+CCRN.US,D,20250618,000000,13.97,14.35,13.765,14.25,279860,0
+CCRN.US,D,20250620,000000,14.28,14.73,13.99,14.03,1074278,0
+CCRN.US,D,20250623,000000,14.03,14.19,13.27,13.3,272208,0
+CCRN.US,D,20250624,000000,13.32,13.8707,12.9999,13.15,184192,0
+CCRN.US,D,20250625,000000,13.16,13.22,13,13.05,107101,0
+CCRN.US,D,20250626,000000,13.04,13.145,12.96,13.11,127270,0
+CCRN.US,D,20250627,000000,13.09,13.2713,12.72,12.79,647216,0
+CCRN.US,D,20250630,000000,12.84,13.31,12.84,13.05,188319,0
+CCRN.US,D,20250701,000000,13.03,13.6025,13.02,13.17,137089,0
+CCRN.US,D,20250702,000000,13.17,13.4,12.985,13.09,81435,0
+CCRN.US,D,20250703,000000,13.06,13.4,12.91,13.01,144046,0
+CCRN.US,D,20250707,000000,12.93,13.12,12.68,12.75,250572,0
+CCRN.US,D,20250708,000000,12.74,13.025,12.7,12.78,158830,0
+CCRN.US,D,20250709,000000,12.77,12.77,12.345,12.55,163424,0
+CCRN.US,D,20250710,000000,12.5,12.505,12.09,12.46,176000,0
+CCRN.US,D,20250711,000000,12.44,12.44,12.05,12.07,141021,0
+CCRN.US,D,20250714,000000,12.02,12.12,11.77,12.08,189645,0
+CCRN.US,D,20250715,000000,12.2,12.3,11.99,12.06,243641,0
+CCRN.US,D,20250716,000000,12.07,12.225,11.9511,12.01,158926,0
+CCRN.US,D,20250717,000000,12,12.66,11.97,12.55,373317,0
+CCRN.US,D,20250718,000000,12.59,12.83,12.42,12.78,307945,0
+CCRN.US,D,20250721,000000,12.78,13.39,12.73,13.36,286299,0
+CCRN.US,D,20250722,000000,13.38,13.55,13.25,13.37,244130,0
+CCRN.US,D,20250723,000000,13.4,13.65,13.2,13.59,313560,0
+CCRN.US,D,20250724,000000,13.56,13.61,13.385,13.59,248442,0
+CCRN.US,D,20250725,000000,13.57,14.03,13.57,13.6,346908,0
+CCRN.US,D,20250728,000000,13.61,13.96,13.6,13.81,279890,0
+CCRN.US,D,20250729,000000,13.89,13.97,13.665,13.8,250184,0
+CCRN.US,D,20250730,000000,13.77,13.77,12.85,13.13,384194,0
+CCRN.US,D,20250731,000000,13.03,13.67,13.03,13.45,286653,0
+CCRN.US,D,20250801,000000,13.32,13.51,12.85,13.04,293002,0
+CCRN.US,D,20250804,000000,13.04,13.34,12.785,12.87,227166,0
+CCRN.US,D,20250805,000000,12.83,13.03,12.7,12.84,269692,0
+CCRN.US,D,20250806,000000,12.75,13.17,12.62,13.1,258549,0
+CCRN.US,D,20250807,000000,12.75,12.935,12.01,12.53,403582,0
+CCRN.US,D,20250808,000000,12.51,12.76,12.26,12.72,264126,0
+CCRN.US,D,20250811,000000,12.62,12.92,12.45,12.67,241986,0
+CCRN.US,D,20250812,000000,12.74,13,12.68,12.76,222019,0
+CCRN.US,D,20250813,000000,12.76,13.205,12.71,13.11,234270,0
+CCRN.US,D,20250814,000000,12.86,13.245,12.84,13.01,226741,0
+CCRN.US,D,20250815,000000,13.05,13.475,13,13.37,358582,0
+CCRN.US,D,20250818,000000,13.39,13.73,13.39,13.56,217414,0
+CCRN.US,D,20250819,000000,13.57,13.87,13.52,13.73,192562,0
+CCRN.US,D,20250820,000000,13.75,14,13.6634,13.75,145269,0
+CCRN.US,D,20250821,000000,13.68,13.83,13.55,13.59,179860,0
+CCRN.US,D,20250822,000000,13.64,14.23,13.63,14.15,240427,0
+CCRN.US,D,20250825,000000,14.16,14.22,13.76,13.79,118170,0
+CCRN.US,D,20250826,000000,13.75,13.88,13.15,13.23,806268,0
+CCRN.US,D,20250827,000000,13.22,13.3355,13.06,13.2,131820,0
+CCRN.US,D,20250828,000000,13.24,13.51,13.24,13.37,126971,0
+CCRN.US,D,20250829,000000,13.39,13.58,13.225,13.38,201443,0
+CCRN.US,D,20250902,000000,13.34,13.5,13.195,13.29,316832,0
+CCRN.US,D,20250903,000000,13.09,13.26,12.68,12.81,229723,0
+CCRN.US,D,20250904,000000,13,13.93,12.54,13.6,940864,0
+CCRN.US,D,20250905,000000,13.75,14.1711,13.725,14.1,775907,0
+CCRN.US,D,20250908,000000,14.16,14.3,13.65,14.05,199449,0
+CCRN.US,D,20250909,000000,14.06,14.19,13.905,14.04,296921,0
+CCRN.US,D,20250910,000000,14.02,14.1,13.77,13.88,193368,0
+CCRN.US,D,20250911,000000,13.71,13.71,11.09,12.66,1064569,0
+CCRN.US,D,20250912,000000,12.61,12.69,12.18,12.55,532012,0
+CCRN.US,D,20250915,000000,12.5,13.18,12.395,13.16,343736,0
+CCRN.US,D,20250916,000000,13.18,13.18,12.67,12.88,344540,0
+CCRN.US,D,20250917,000000,12.96,13.37,12.96,13.12,291492,0
+CCRN.US,D,20250918,000000,13.14,14.26,13,13.66,566428,0
+CCRN.US,D,20250919,000000,13.64,13.73,13.46,13.54,690296,0
+CCRN.US,D,20250922,000000,13.51,13.69,13.135,13.37,267620,0
+CCRN.US,D,20250923,000000,13.35,13.555,13.11,13.13,221546,0
+CCRN.US,D,20250924,000000,13.19,13.86,13.02,13.23,304807,0
+CCRN.US,D,20250925,000000,13.2,13.47,13.045,13.15,197689,0
+CCRN.US,D,20250926,000000,13.14,14.99,13.14,14.23,969991,0
+CCRN.US,D,20250929,000000,14.3,14.33,13.55,13.76,294312,0
+CCRN.US,D,20250930,000000,13.76,14.37,13.51,14.2,548370,0
+CCRN.US,D,20251001,000000,14.05,14.135,13.6301,13.77,403509,0
+CCRN.US,D,20251002,000000,13.71,13.71,13.07,13.13,174718,0
+CCRN.US,D,20251003,000000,13.1,13.39,12.93,13.17,255098,0
+CCRN.US,D,20251006,000000,13.23,13.345,13.145,13.3,172148,0
+CCRN.US,D,20251007,000000,13.27,13.54,13.04,13.12,245815,0
+CCRN.US,D,20251008,000000,13.22,13.325,12.97,13,216381,0
+CCRN.US,D,20251009,000000,12.97,13.22,11.9,12.27,857589,0
+CCRN.US,D,20251010,000000,12.35,12.4199,11.57,11.59,495355,0
+CCRN.US,D,20251013,000000,11.58,12.54,11.58,12.5,524141,0
+CCRN.US,D,20251014,000000,12.39,13.15,12.21,13,453325,0
+CCRN.US,D,20251015,000000,13.11,13.4389,12.8,13.05,403065,0
+CCRN.US,D,20251016,000000,13.01,13.0632,12.585,12.85,200643,0
+CCRN.US,D,20251017,000000,12.79,12.8342,12.4,12.62,232931,0
+CCRN.US,D,20251020,000000,12.73,13.16,12.6325,13.14,172655,0
+CCRN.US,D,20251021,000000,13.12,13.35,13.09,13.16,97925,0
+CCRN.US,D,20251022,000000,13.21,13.45,12.83,13,171334,0
+CCRN.US,D,20251023,000000,12.97,13.065,12.76,12.79,116418,0
+CCRN.US,D,20251024,000000,12.86,13.15,12.86,12.96,227288,0
+CCRN.US,D,20251027,000000,12.92,13.23,12.5396,12.59,218259,0
+CCRN.US,D,20251028,000000,12.61,13.0699,12.325,12.49,292541,0
+CCRN.US,D,20251029,000000,12.38,12.77,12.02,12.12,163503,0
+CCRN.US,D,20251030,000000,12.01,12.355,11.8,12.1,154991,0
+CCRN.US,D,20251031,000000,12.06,12.3722,12.05,12.26,325787,0
+CCRN.US,D,20251103,000000,12.26,12.44,12.05,12.31,182604,0
+CCRN.US,D,20251104,000000,12.22,12.22,11.95,12.05,157785,0
+CCRN.US,D,20251105,000000,12.12,13.15,12,13.06,422241,0
+CCRN.US,D,20251106,000000,12.89,13.17,12.59,13.04,275865,0
+CCRN.US,D,20251107,000000,13.07,13.155,12.235,12.37,394302,0
+CCRN.US,D,20251110,000000,12.64,12.645,12.17,12.21,227371,0
+CCRN.US,D,20251111,000000,12.24,12.71,12.24,12.43,403314,0
+CCRN.US,D,20251112,000000,12.4,12.7,12.4,12.65,435011,0
+CCRN.US,D,20251113,000000,10.955,11.16,10.35,10.87,2663213,0
+CCRN.US,D,20251114,000000,10.8,11.335,10.4545,11.13,338532,0
+CCRN.US,D,20251117,000000,11.12,11.66,11.115,11.64,465163,0
+CCRN.US,D,20251118,000000,11.66,12.01,11.41,11.74,362955,0
+CCRN.US,D,20251119,000000,11.68,11.73,11.37,11.54,147286,0
+CCRN.US,D,20251120,000000,11.75,11.75,10.65,10.84,257939,0
+CCRN.US,D,20251121,000000,10.8,11.317,10.715,11.21,266264,0
+CCRN.US,D,20251124,000000,11.19,11.33,10.83,10.88,277365,0
+CCRN.US,D,20251125,000000,10.89,11.06,10.82,10.88,186423,0
+CCRN.US,D,20251126,000000,10.82,10.99,10.6,10.67,279230,0
+CCRN.US,D,20251128,000000,10.67,10.67,10.14,10.26,211527,0
+CCRN.US,D,20251201,000000,10.3,10.53,10.02,10.23,370851,0
+CCRN.US,D,20251202,000000,10.31,10.38,9.89,10.07,573916,0
+CCRN.US,D,20251203,000000,10,10,9.15,9.45,1237732,0
+CCRN.US,D,20251204,000000,7.65,7.75,7.43,7.53,9896742,0
+CCRN.US,D,20251205,000000,7.86,8.2,7.83,8,4013699,0
+CCRN.US,D,20251208,000000,8.1,8.2,7.85,8.14,2187786,0
+CCRN.US,D,20251209,000000,8.17,8.17,7.71,7.95,1849144,0
+CCRN.US,D,20251210,000000,8.09,8.2413,8,8.16,1278029,0
+CCRN.US,D,20251211,000000,8.14,8.74,8.085,8.61,1700471,0
+CCRN.US,D,20251212,000000,8.66,8.75,8.4,8.49,943897,0
+CCRN.US,D,20251215,000000,8.49,8.49,8.1,8.25,995794,0
+CCRN.US,D,20251216,000000,8.2,8.32,7.98,8.17,1069205,0
+CCRN.US,D,20251217,000000,8.15,8.2,7.94,8,553924,0
+CCRN.US,D,20251218,000000,8.1,8.1575,7.93,8.03,595093,0
+CCRN.US,D,20251219,000000,8,8.045,7.89,7.95,993642,0
+CCRN.US,D,20251222,000000,7.96,8.145,7.82,7.96,875252,0
+CCRN.US,D,20251223,000000,7.96,8.01,7.83,7.97,609048,0
+CCRN.US,D,20251224,000000,7.96,8.04,7.95,8.02,256500,0
+CCRN.US,D,20251226,000000,7.97,8.125,7.94,8,392799,0
+CCRN.US,D,20251229,000000,8,8.22,7.98,8.2,660746,0
+CCRN.US,D,20251230,000000,8.16,8.33,8.07,8.25,1528488,0
+CCRN.US,D,20251231,000000,8.27,8.28,8.01,8.1,567608,0
+CCRN.US,D,20260102,000000,8.12,8.25,8.01,8.06,629505,0
+CCRN.US,D,20260105,000000,8.06,8.64,7.99,8.51,1134433,0
+CCRN.US,D,20260106,000000,8.43,8.63,8.205,8.35,647233,0
+CCRN.US,D,20260107,000000,8.4,8.48,8.135,8.3,699638,0
+CCRN.US,D,20260108,000000,8.3,8.56,8.17,8.21,744560,0
+CCRN.US,D,20260109,000000,8.18,8.345,8,8.24,560743,0
+CCRN.US,D,20260112,000000,8.19,8.605,8.08,8.41,578558,0
+CCRN.US,D,20260113,000000,8.43,8.58,8.35,8.45,426416,0
+CCRN.US,D,20260114,000000,8.45,8.99,8.37,8.94,1012162,0
+CCRN.US,D,20260115,000000,8.88,9.35,8.88,9.11,1063432,0
+CCRN.US,D,20260116,000000,9.07,9.35,9.01,9.16,816013,0
+CCRN.US,D,20260120,000000,9.09,9.09,8.68,8.75,463354,0
+CCRN.US,D,20260121,000000,8.73,9,8.54,8.86,381757,0
+CCRN.US,D,20260122,000000,8.91,9.035,8.8,8.94,344615,0
+CCRN.US,D,20260123,000000,8.93,9.245,8.81,9.02,653467,0
+CCRN.US,D,20260126,000000,9,9.1,8.9101,9.06,458105,0
+CCRN.US,D,20260127,000000,9.01,9.35,8.9,9.22,571473,0
+CCRN.US,D,20260128,000000,9.22,9.34,9.005,9.07,649667,0
+CCRN.US,D,20260129,000000,9.11,9.22,9.01,9.17,314465,0
+CCRN.US,D,20260130,000000,9.08,9.3804,9.07,9.32,520887,0
+CCRN.US,D,20260202,000000,9.29,9.34,9.115,9.23,331757,0
+CCRN.US,D,20260203,000000,9.18,9.4,8.46,9,870674,0
+CCRN.US,D,20260204,000000,9.06,9.145,8.9,8.91,365346,0
+CCRN.US,D,20260205,000000,8.93,9.19,8.56,8.74,496762,0
+CCRN.US,D,20260206,000000,8.77,8.85,8.63,8.69,284404,0
+CCRN.US,D,20260209,000000,8.64,8.75,8.3834,8.44,270649,0
+CCRN.US,D,20260210,000000,8.48,8.6575,8.3439,8.4,266074,0
+CCRN.US,D,20260211,000000,8.42,8.57,8.15,8.27,401541,0
+CCRN.US,D,20260212,000000,8.29,8.32,7.8,7.95,546775,0
+CCRN.US,D,20260213,000000,7.95,8.315,7.885,8.08,393361,0
+CCRN.US,D,20260217,000000,8.1,8.36,7.98,8.22,356137,0
+CCRN.US,D,20260218,000000,8.23,8.445,8.2,8.32,311669,0
diff --git a/daily/us/nasdaq stocks/1/cdrow.us.txt b/daily/us/nasdaq stocks/1/cdrow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11ca10722db2660a4075e047994df43a3d090899
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cdrow.us.txt	
@@ -0,0 +1,720 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CDROW.US,D,20211202,000000,1.2,1.34,1.2,1.26,78315,0
+CDROW.US,D,20211203,000000,1.2,1.44,1.04,1.08,54251,0
+CDROW.US,D,20211206,000000,1.12,1.18,0.8501,0.98,136917,0
+CDROW.US,D,20211207,000000,1.03,1.1,1.02,1.04,88405,0
+CDROW.US,D,20211208,000000,1.08,1.17,1.05,1.08,66040,0
+CDROW.US,D,20211209,000000,1.0804,1.24,1.08,1.155,12627,0
+CDROW.US,D,20211210,000000,1.2,1.22,1.1601,1.2,36790,0
+CDROW.US,D,20211213,000000,1.1,1.2,1.1,1.2,15106,0
+CDROW.US,D,20211214,000000,1.14,1.21,1.09,1.09,64266,0
+CDROW.US,D,20211215,000000,1.09,1.17,0.97,1.08,54611,0
+CDROW.US,D,20211216,000000,1.17,1.18,0.9904,1,62697,0
+CDROW.US,D,20211217,000000,1,1,0.9302,1,133274,0
+CDROW.US,D,20211220,000000,0.9607,0.982,0.95,0.96,26867,0
+CDROW.US,D,20211221,000000,1,1.09,0.9802,1,165316,0
+CDROW.US,D,20211222,000000,0.95,1.05,0.95,1.04,47302,0
+CDROW.US,D,20211223,000000,0.9716,1.04,0.9716,1.04,53957,0
+CDROW.US,D,20211227,000000,1.05,1.05,1.03,1.04,1508,0
+CDROW.US,D,20211228,000000,0.8801,0.98,0.88,0.95,102365,0
+CDROW.US,D,20211229,000000,0.95,0.95,0.83,0.83,160218,0
+CDROW.US,D,20211230,000000,0.77,0.9498,0.76,0.945,81008,0
+CDROW.US,D,20211231,000000,1.03,1.04,0.89,0.97,38745,0
+CDROW.US,D,20220103,000000,0.969999,1.1,0.969999,1.05,56557,0
+CDROW.US,D,20220104,000000,1.07,1.18,1.06,1.1,84261,0
+CDROW.US,D,20220105,000000,1.08,1.12,1.06,1.0701,62578,0
+CDROW.US,D,20220106,000000,1.07,1.07,0.9301,0.97,104827,0
+CDROW.US,D,20220107,000000,0.94,0.96,0.895,0.96,108079,0
+CDROW.US,D,20220110,000000,0.86,0.9,0.85,0.9,62559,0
+CDROW.US,D,20220111,000000,0.9,1,0.9,0.9,52749,0
+CDROW.US,D,20220112,000000,0.8572,0.94,0.831,0.94,103957,0
+CDROW.US,D,20220113,000000,0.895,0.91515,0.8403,0.909867,13646,0
+CDROW.US,D,20220114,000000,0.8506,0.9,0.8506,0.9,11976,0
+CDROW.US,D,20220118,000000,0.832,0.8686,0.702,0.75,50462,0
+CDROW.US,D,20220119,000000,0.7523,0.7523,0.7021,0.7021,28205,0
+CDROW.US,D,20220120,000000,0.75,0.8,0.705,0.705,25385,0
+CDROW.US,D,20220121,000000,0.69,0.69,0.6501,0.6501,5825,0
+CDROW.US,D,20220124,000000,0.6501,0.6501,0.55,0.5501,15305,0
+CDROW.US,D,20220125,000000,0.5501,0.6,0.5501,0.5604,4645,0
+CDROW.US,D,20220126,000000,0.57,0.6499,0.55,0.55,77001,0
+CDROW.US,D,20220127,000000,0.55,0.6,0.55,0.56665,42535,0
+CDROW.US,D,20220128,000000,0.5708,0.5808,0.54,0.5501,46973,0
+CDROW.US,D,20220131,000000,0.6,0.6499,0.549,0.59,50606,0
+CDROW.US,D,20220201,000000,0.55,0.55,0.55,0.55,900,0
+CDROW.US,D,20220202,000000,0.6499,0.65,0.6498,0.65,6954,0
+CDROW.US,D,20220203,000000,0.7198,0.7199,0.7,0.7,50100,0
+CDROW.US,D,20220207,000000,0.74,0.75,0.6477,0.75,26339,0
+CDROW.US,D,20220208,000000,0.6649,0.6649,0.6649,0.6649,154,0
+CDROW.US,D,20220209,000000,0.66,0.66,0.65,0.65,2577,0
+CDROW.US,D,20220211,000000,0.59,0.59,0.58,0.58,10022,0
+CDROW.US,D,20220214,000000,0.5701,0.58,0.5701,0.58,599,0
+CDROW.US,D,20220215,000000,0.5701,0.585,0.5101,0.5101,71682,0
+CDROW.US,D,20220217,000000,0.52,0.5201,0.4851,0.5,41368,0
+CDROW.US,D,20220218,000000,0.499999,0.509999,0.495,0.495,15505,0
+CDROW.US,D,20220222,000000,0.4602,0.4602,0.4602,0.4602,1500,0
+CDROW.US,D,20220223,000000,0.4602,0.4603,0.4602,0.4602,644,0
+CDROW.US,D,20220224,000000,0.5,0.5,0.4542,0.4542,6564,0
+CDROW.US,D,20220302,000000,0.6399,0.6399,0.6399,0.6399,503,0
+CDROW.US,D,20220303,000000,0.6399,0.6399,0.6399,0.6399,1512,0
+CDROW.US,D,20220304,000000,0.5072,0.5329,0.4811,0.5,18508,0
+CDROW.US,D,20220307,000000,0.450201,0.494901,0.450201,0.494901,11043,0
+CDROW.US,D,20220308,000000,0.55,0.55,0.46,0.4601,1370,0
+CDROW.US,D,20220310,000000,0.45,0.45,0.45,0.45,1501,0
+CDROW.US,D,20220311,000000,0.46325,0.46325,0.45,0.45,590,0
+CDROW.US,D,20220314,000000,0.4601,0.4601,0.4235,0.4236,3118,0
+CDROW.US,D,20220316,000000,0.4202,0.4202,0.4202,0.4202,8135,0
+CDROW.US,D,20220317,000000,0.4401,0.6198,0.44,0.6198,2331,0
+CDROW.US,D,20220321,000000,0.4202,0.5157,0.4202,0.5157,1526,0
+CDROW.US,D,20220323,000000,0.5699,0.57,0.5698,0.5699,9333,0
+CDROW.US,D,20220324,000000,0.5523,0.5523,0.4427,0.52,7936,0
+CDROW.US,D,20220325,000000,0.5699,0.5699,0.4712,0.51,26772,0
+CDROW.US,D,20220330,000000,0.52,0.52,0.4948,0.51,1017,0
+CDROW.US,D,20220331,000000,0.5635,0.57,0.5334,0.55,24930,0
+CDROW.US,D,20220401,000000,0.5471,0.5471,0.54,0.54,1631,0
+CDROW.US,D,20220404,000000,0.5698,0.5698,0.52,0.52,5869,0
+CDROW.US,D,20220406,000000,0.4501,0.47,0.45,0.46,6279,0
+CDROW.US,D,20220407,000000,0.5499,0.5605,0.46,0.4945,81133,0
+CDROW.US,D,20220413,000000,0.5599,0.5599,0.5599,0.5599,236,0
+CDROW.US,D,20220414,000000,0.57,0.57,0.45,0.57,17813,0
+CDROW.US,D,20220420,000000,0.47,0.5639,0.47,0.47,145042,0
+CDROW.US,D,20220425,000000,0.47,0.47,0.4462,0.4462,4615,0
+CDROW.US,D,20220426,000000,0.5049,0.5275,0.4,0.4,1260,0
+CDROW.US,D,20220428,000000,0.4537,0.5,0.3758,0.3758,1223,0
+CDROW.US,D,20220429,000000,0.4,0.5,0.4,0.5,4436,0
+CDROW.US,D,20220502,000000,0.3742,0.4889,0.312,0.3822,13046,0
+CDROW.US,D,20220504,000000,0.45,0.45,0.45,0.45,316,0
+CDROW.US,D,20220505,000000,0.385,0.385,0.3,0.385,34081,0
+CDROW.US,D,20220509,000000,0.3605,0.37,0.1678,0.1678,10911,0
+CDROW.US,D,20220510,000000,0.3299,0.33,0.15,0.2458,46372,0
+CDROW.US,D,20220511,000000,0.250101,0.34,0.250101,0.3,1202,0
+CDROW.US,D,20220512,000000,0.345,0.35,0.3296,0.34,7274,0
+CDROW.US,D,20220513,000000,0.35,0.35,0.35,0.35,4711,0
+CDROW.US,D,20220516,000000,0.36,0.36,0.36,0.36,500,0
+CDROW.US,D,20220517,000000,0.36,0.36,0.3428,0.3428,5500,0
+CDROW.US,D,20220518,000000,0.35,0.36,0.35,0.36,1200,0
+CDROW.US,D,20220519,000000,0.4,0.43,0.4,0.4283,8786,0
+CDROW.US,D,20220525,000000,0.3833,0.3834,0.3552,0.3552,23610,0
+CDROW.US,D,20220526,000000,0.36,0.3733,0.2203,0.3733,26679,0
+CDROW.US,D,20220527,000000,0.375,0.375,0.35,0.35,11548,0
+CDROW.US,D,20220602,000000,0.3385,0.35,0.33,0.33,12215,0
+CDROW.US,D,20220603,000000,0.3383,0.3383,0.3233,0.33,11292,0
+CDROW.US,D,20220606,000000,0.233,0.36,0.233,0.3499,5030,0
+CDROW.US,D,20220607,000000,0.4099,0.4099,0.4099,0.4099,3000,0
+CDROW.US,D,20220608,000000,0.4099,0.41,0.4099,0.41,2000,0
+CDROW.US,D,20220609,000000,0.4099,0.4099,0.4099,0.4099,621,0
+CDROW.US,D,20220610,000000,0.3533,0.3533,0.3533,0.3533,900,0
+CDROW.US,D,20220615,000000,0.36,0.36,0.36,0.36,500,0
+CDROW.US,D,20220616,000000,0.37,0.370101,0.37,0.37,4200,0
+CDROW.US,D,20220617,000000,0.375,0.375,0.375,0.375,1000,0
+CDROW.US,D,20220621,000000,0.37,0.3714,0.37,0.3714,1001,0
+CDROW.US,D,20220623,000000,0.3645,0.3645,0.3129,0.33,553,0
+CDROW.US,D,20220624,000000,0.33,0.34,0.3091,0.3091,1275,0
+CDROW.US,D,20220627,000000,0.39,0.39,0.3,0.3,60489,0
+CDROW.US,D,20220629,000000,0.310101,0.310101,0.310101,0.310101,1204,0
+CDROW.US,D,20220701,000000,0.38,0.38,0.2893,0.2893,520,0
+CDROW.US,D,20220707,000000,0.3,0.3,0.3,0.3,100,0
+CDROW.US,D,20220711,000000,0.22,0.22,0.21,0.21,1025,0
+CDROW.US,D,20220713,000000,0.2385,0.2385,0.2385,0.2385,200,0
+CDROW.US,D,20220721,000000,0.25,0.294951,0.24,0.24,1135,0
+CDROW.US,D,20220722,000000,0.23,0.23,0.2022,0.2022,36765,0
+CDROW.US,D,20220725,000000,0.2043,0.23,0.2043,0.2171,1601,0
+CDROW.US,D,20220726,000000,0.23,0.23,0.2213,0.23,68041,0
+CDROW.US,D,20220727,000000,0.3499,0.36,0.34,0.36,8632,0
+CDROW.US,D,20220728,000000,0.2285,0.35,0.2256,0.35,4171,0
+CDROW.US,D,20220802,000000,0.34,0.34,0.34,0.34,410,0
+CDROW.US,D,20220805,000000,0.3399,0.34,0.3399,0.34,6001,0
+CDROW.US,D,20220815,000000,0.2801,0.2801,0.2801,0.2801,1114,0
+CDROW.US,D,20220816,000000,0.2502,0.2502,0.2502,0.2502,100,0
+CDROW.US,D,20220817,000000,0.2501,0.2503,0.2501,0.2503,400,0
+CDROW.US,D,20220818,000000,0.2501,0.2501,0.2501,0.2501,1002,0
+CDROW.US,D,20220819,000000,0.25,0.25,0.25,0.25,400,0
+CDROW.US,D,20220830,000000,0.3,0.3,0.3,0.3,662,0
+CDROW.US,D,20220901,000000,0.25,0.25,0.25,0.25,42471,0
+CDROW.US,D,20220902,000000,0.25,0.25,0.25,0.25,94210,0
+CDROW.US,D,20220906,000000,0.25,0.25,0.24,0.24,23405,0
+CDROW.US,D,20220907,000000,0.308899,0.308899,0.308899,0.308899,160,0
+CDROW.US,D,20220908,000000,0.25,0.2978,0.25,0.25,21899,0
+CDROW.US,D,20220912,000000,0.23,0.26,0.2001,0.2474,422711,0
+CDROW.US,D,20220923,000000,0.23,0.23,0.23,0.23,570,0
+CDROW.US,D,20220926,000000,0.2258,0.3914,0.2162,0.2281,24120,0
+CDROW.US,D,20220927,000000,0.2335,0.371,0.2312,0.3492,4808,0
+CDROW.US,D,20220928,000000,0.2602,0.2776,0.22,0.264,4067,0
+CDROW.US,D,20220929,000000,0.244,0.3859,0.2324,0.2983,12680,0
+CDROW.US,D,20220930,000000,0.3061,0.3061,0.2656,0.28,3115,0
+CDROW.US,D,20221003,000000,0.2953,0.2991,0.2661,0.2948,901,0
+CDROW.US,D,20221006,000000,0.23,0.23,0.2219,0.2219,557,0
+CDROW.US,D,20221010,000000,0.225,0.225,0.225,0.225,258,0
+CDROW.US,D,20221011,000000,0.2205,0.225,0.2201,0.225,2509,0
+CDROW.US,D,20221012,000000,0.22,0.22,0.21,0.21,343,0
+CDROW.US,D,20221013,000000,0.2128,0.22,0.2107,0.22,13416,0
+CDROW.US,D,20221017,000000,0.21,0.21,0.21,0.21,832,0
+CDROW.US,D,20221018,000000,0.212,0.3159,0.2028,0.2971,11679,0
+CDROW.US,D,20221101,000000,0.1957,0.29,0.1857,0.29,1105,0
+CDROW.US,D,20221102,000000,0.1802,0.2789,0.1802,0.2566,6278,0
+CDROW.US,D,20221108,000000,0.2,0.2,0.2,0.2,306,0
+CDROW.US,D,20221110,000000,0.2,0.2001,0.2,0.2001,400,0
+CDROW.US,D,20221111,000000,0.27,0.27,0.27,0.27,164,0
+CDROW.US,D,20221114,000000,0.2,0.2,0.2,0.2,500,0
+CDROW.US,D,20221117,000000,0.2071,0.2071,0.2,0.2044,257023,0
+CDROW.US,D,20221121,000000,0.235,0.235,0.235,0.235,144,0
+CDROW.US,D,20221201,000000,0.23,0.23,0.2219,0.2219,1227,0
+CDROW.US,D,20221205,000000,0.2114,0.2357,0.21,0.2357,4465,0
+CDROW.US,D,20221207,000000,0.1857,0.24,0.1857,0.2011,9618,0
+CDROW.US,D,20221208,000000,0.2377,0.2862,0.2042,0.223,21332,0
+CDROW.US,D,20221209,000000,0.23,0.23,0.23,0.23,3605,0
+CDROW.US,D,20221212,000000,0.23,0.23,0.23,0.23,2415,0
+CDROW.US,D,20221213,000000,0.23,0.23,0.23,0.23,728,0
+CDROW.US,D,20221214,000000,0.23,0.23,0.23,0.23,700,0
+CDROW.US,D,20221215,000000,0.2,0.207,0.2,0.2,55515,0
+CDROW.US,D,20221221,000000,0.1823,0.3,0.18,0.2644,39232,0
+CDROW.US,D,20221223,000000,0.2,0.22,0.2,0.22,11001,0
+CDROW.US,D,20221227,000000,0.1825,0.1825,0.1825,0.1825,1200,0
+CDROW.US,D,20221228,000000,0.1875,0.2893,0.1851,0.2724,16358,0
+CDROW.US,D,20221229,000000,0.223253,0.223253,0.1925,0.1925,1895,0
+CDROW.US,D,20221230,000000,0.2,0.2198,0.1242,0.215001,10104,0
+CDROW.US,D,20230103,000000,0.1975,0.2542,0.1916,0.2427,14906,0
+CDROW.US,D,20230105,000000,0.1825,0.2225,0.1825,0.2225,3391,0
+CDROW.US,D,20230106,000000,0.2,0.2015,0.199,0.2015,55851,0
+CDROW.US,D,20230112,000000,0.2025,0.2025,0.1943,0.2,84438,0
+CDROW.US,D,20230113,000000,0.2,0.207,0.1999,0.2,21706,0
+CDROW.US,D,20230123,000000,0.2161,0.2161,0.2,0.2122,612,0
+CDROW.US,D,20230131,000000,0.2,0.2359,0.2,0.2359,308,0
+CDROW.US,D,20230201,000000,0.1986,0.2014,0.1218,0.15,4878,0
+CDROW.US,D,20230202,000000,0.1883,0.3107,0.1883,0.1883,6141,0
+CDROW.US,D,20230203,000000,0.2198,0.2198,0.2198,0.2198,200,0
+CDROW.US,D,20230206,000000,0.1232,0.31,0.1231,0.22,7689,0
+CDROW.US,D,20230207,000000,0.249,0.4018,0.175,0.1875,8246,0
+CDROW.US,D,20230208,000000,0.158,0.25,0.158,0.22,6711,0
+CDROW.US,D,20230209,000000,0.25,0.385,0.2,0.204,10855,0
+CDROW.US,D,20230210,000000,0.204,0.204,0.194,0.194,319,0
+CDROW.US,D,20230215,000000,0.2944,0.2946,0.2241,0.2393,4679,0
+CDROW.US,D,20230216,000000,0.3489,0.3489,0.1804,0.21,6610,0
+CDROW.US,D,20230217,000000,0.2392,0.4575,0.1828,0.2115,15052,0
+CDROW.US,D,20230221,000000,0.2452,0.4613,0.1904,0.2369,9707,0
+CDROW.US,D,20230222,000000,0.24,0.5185,0.24,0.3,13064,0
+CDROW.US,D,20230223,000000,0.2503,0.3102,0.2503,0.2974,7774,0
+CDROW.US,D,20230224,000000,0.45,0.45,0.28,0.28,6541,0
+CDROW.US,D,20230227,000000,0.1828,0.2784,0.1828,0.2784,4245,0
+CDROW.US,D,20230228,000000,0.3169,0.681,0.2206,0.3275,12957,0
+CDROW.US,D,20230301,000000,0.3471,0.3471,0.2325,0.2401,4044,0
+CDROW.US,D,20230302,000000,0.3425,0.3425,0.2327,0.2327,3004,0
+CDROW.US,D,20230303,000000,0.2127,0.2858,0.2,0.2001,1780,0
+CDROW.US,D,20230306,000000,0.1834,0.2045,0.1777,0.2045,2604,0
+CDROW.US,D,20230307,000000,0.2883,0.2883,0.181,0.181,3010,0
+CDROW.US,D,20230309,000000,0.1402,0.2161,0.1402,0.1876,4687,0
+CDROW.US,D,20230313,000000,0.1835,0.1835,0.1835,0.1835,204,0
+CDROW.US,D,20230315,000000,0.1601,0.160299,0.1601,0.160299,302,0
+CDROW.US,D,20230320,000000,0.1601,0.1601,0.1601,0.1601,201,0
+CDROW.US,D,20230403,000000,0.1601,0.1601,0.1601,0.1601,300,0
+CDROW.US,D,20230404,000000,0.1625,0.1625,0.1625,0.1625,100,0
+CDROW.US,D,20230405,000000,0.17,0.17,0.1425,0.1499,75341,0
+CDROW.US,D,20230406,000000,0.1614,0.1614,0.1129,0.1525,3620,0
+CDROW.US,D,20230410,000000,0.2403,0.2403,0.11,0.121,24087,0
+CDROW.US,D,20230411,000000,0.1378,0.1496,0.1128,0.145,4437,0
+CDROW.US,D,20230412,000000,0.206,0.206,0.15,0.15,2803,0
+CDROW.US,D,20230413,000000,0.147,0.147,0.147,0.147,211,0
+CDROW.US,D,20230414,000000,0.1248,0.1876,0.0625,0.16605,2045,0
+CDROW.US,D,20230417,000000,0.2172,0.2172,0.1025,0.1105,3102,0
+CDROW.US,D,20230418,000000,0.1029,0.14,0.1029,0.14,3921,0
+CDROW.US,D,20230419,000000,0.1886,0.1886,0.1025,0.1025,3903,0
+CDROW.US,D,20230420,000000,0.1884,0.1918,0.1025,0.107901,18622,0
+CDROW.US,D,20230421,000000,0.1026,0.1225,0.1026,0.12,2636,0
+CDROW.US,D,20230424,000000,0.1328,0.1328,0.09,0.1001,2604,0
+CDROW.US,D,20230425,000000,0.073161,0.073161,0.073161,0.073161,100,0
+CDROW.US,D,20230428,000000,0.0899,0.09,0.0891,0.09,1700,0
+CDROW.US,D,20230502,000000,0.0983,0.1001,0.0983,0.1001,500,0
+CDROW.US,D,20230504,000000,0.0905,0.0905,0.0905,0.0905,100,0
+CDROW.US,D,20230510,000000,0.1025,0.1025,0.1025,0.1025,400,0
+CDROW.US,D,20230511,000000,0.1425,0.2098,0.1175,0.1415,2869,0
+CDROW.US,D,20230512,000000,0.095,0.095,0.095,0.095,115,0
+CDROW.US,D,20230515,000000,0.128499,0.128499,0.0856,0.0856,200,0
+CDROW.US,D,20230517,000000,0.12805,0.129299,0.0925,0.128,1910,0
+CDROW.US,D,20230519,000000,0.1428,0.1428,0.1428,0.1428,610,0
+CDROW.US,D,20230522,000000,0.1387,0.1387,0.1001,0.11,105008,0
+CDROW.US,D,20230523,000000,0.1344,0.1442,0.1146,0.1293,29441,0
+CDROW.US,D,20230524,000000,0.1624,0.1627,0.1011,0.139,22123,0
+CDROW.US,D,20230525,000000,0.1359,0.1488,0.1076,0.1076,89031,0
+CDROW.US,D,20230526,000000,0.130201,0.14,0.1125,0.1255,19441,0
+CDROW.US,D,20230530,000000,0.1435,0.1435,0.0813,0.1164,6007,0
+CDROW.US,D,20230531,000000,0.1046,0.105,0.1046,0.105,8299,0
+CDROW.US,D,20230601,000000,0.105,0.105,0.105,0.105,101,0
+CDROW.US,D,20230605,000000,0.1076,0.1076,0.1076,0.1076,1501,0
+CDROW.US,D,20230606,000000,0.105,0.105,0.0821,0.0821,4850,0
+CDROW.US,D,20230608,000000,0.105,0.12,0.082,0.09,17701,0
+CDROW.US,D,20230612,000000,0.0989,0.099,0.0895,0.0895,17461,0
+CDROW.US,D,20230613,000000,0.0895,0.0896,0.0895,0.0895,17484,0
+CDROW.US,D,20230614,000000,0.07,0.0869,0.06404,0.0861,8000,0
+CDROW.US,D,20230616,000000,0.0792,0.1052,0.0792,0.094,7724,0
+CDROW.US,D,20230620,000000,0.1067,0.175,0.1,0.175,6580,0
+CDROW.US,D,20230621,000000,0.19,0.1956,0.1101,0.1775,793,0
+CDROW.US,D,20230622,000000,0.46,0.46,0.1117,0.19,17694,0
+CDROW.US,D,20230623,000000,0.2008,0.4108,0.1301,0.1498,8457,0
+CDROW.US,D,20230626,000000,0.2297,0.3303,0.130697,0.15,14122,0
+CDROW.US,D,20230627,000000,0.2,0.2,0.15,0.15,2544,0
+CDROW.US,D,20230628,000000,0.171,0.171,0.1318,0.1388,1154,0
+CDROW.US,D,20230629,000000,0.2292,0.2498,0.06,0.1487,25258,0
+CDROW.US,D,20230630,000000,0.125,0.2225,0.0732,0.1011,24482,0
+CDROW.US,D,20230703,000000,0.1496,0.2096,0.13,0.13,1698,0
+CDROW.US,D,20230705,000000,0.2073,0.2088,0.12,0.1262,11438,0
+CDROW.US,D,20230706,000000,0.0665,0.1154,0.0665,0.1154,3702,0
+CDROW.US,D,20230710,000000,0.1023,0.11,0.0816,0.11,917,0
+CDROW.US,D,20230711,000000,0.1124,0.1262,0.111,0.1262,2196,0
+CDROW.US,D,20230714,000000,0.063,0.12,0.063,0.1151,2508,0
+CDROW.US,D,20230718,000000,0.1194,0.1194,0.0794,0.0794,1367,0
+CDROW.US,D,20230719,000000,0.0844,0.0844,0.07714,0.0794,406,0
+CDROW.US,D,20230720,000000,0.0777,0.0777,0.077,0.077,387,0
+CDROW.US,D,20230721,000000,0.125,0.1399,0.125,0.1399,7099,0
+CDROW.US,D,20230724,000000,0.1201,0.123615,0.0802,0.105,7385,0
+CDROW.US,D,20230725,000000,0.080897,0.1675,0.0803,0.0803,9982,0
+CDROW.US,D,20230726,000000,0.1196,0.16,0.09,0.16,2450,0
+CDROW.US,D,20230728,000000,0.15,0.16,0.081,0.156899,6600,0
+CDROW.US,D,20230731,000000,0.1037,0.1567,0.1037,0.1567,1804,0
+CDROW.US,D,20230801,000000,0.1875,0.1875,0.1,0.1064,5695,0
+CDROW.US,D,20230802,000000,0.1011,0.125,0.09,0.099,215086,0
+CDROW.US,D,20230804,000000,0.1094,0.117106,0.0985,0.0985,2168,0
+CDROW.US,D,20230809,000000,0.1092,0.11,0.099,0.099,28555,0
+CDROW.US,D,20230810,000000,0.1,0.1,0.099,0.099,8600,0
+CDROW.US,D,20230811,000000,0.11,0.11,0.1,0.1045,30128,0
+CDROW.US,D,20230814,000000,0.11,0.11,0.11,0.11,1734,0
+CDROW.US,D,20230815,000000,0.11,0.11,0.11,0.11,752,0
+CDROW.US,D,20230817,000000,0.1362,0.1375,0.1245,0.1375,400,0
+CDROW.US,D,20230821,000000,0.11,0.1111,0.11,0.11,50000,0
+CDROW.US,D,20230822,000000,0.11,0.11,0.11,0.11,61700,0
+CDROW.US,D,20230825,000000,0.105,0.1275,0.105,0.1275,1504,0
+CDROW.US,D,20230828,000000,0.13,0.2,0.13,0.1975,16276,0
+CDROW.US,D,20230829,000000,0.2451,0.2475,0.22,0.2451,1665,0
+CDROW.US,D,20230831,000000,0.1975,0.1975,0.1677,0.1755,1726,0
+CDROW.US,D,20230901,000000,0.17,0.17,0.17,0.17,412,0
+CDROW.US,D,20230906,000000,0.15,0.1635,0.1151,0.1231,248060,0
+CDROW.US,D,20230907,000000,0.125,0.125,0.125,0.125,1200,0
+CDROW.US,D,20230908,000000,0.12,0.1202,0.1,0.103,334600,0
+CDROW.US,D,20230912,000000,0.11,0.11,0.11,0.11,2400,0
+CDROW.US,D,20230914,000000,0.13,0.13,0.13,0.13,400,0
+CDROW.US,D,20230918,000000,0.11,0.11,0.11,0.11,800,0
+CDROW.US,D,20230919,000000,0.1101,0.1101,0.11,0.1101,1451,0
+CDROW.US,D,20230920,000000,0.1114,0.1125,0.1114,0.1125,953,0
+CDROW.US,D,20230921,000000,0.1111,0.1111,0.11,0.11,12500,0
+CDROW.US,D,20230926,000000,0.14,0.1939,0.1162,0.1385,2191,0
+CDROW.US,D,20230927,000000,0.1481,0.148569,0.12,0.12,1978,0
+CDROW.US,D,20230929,000000,0.11,0.11,0.099,0.099,3358,0
+CDROW.US,D,20231002,000000,0.1,0.1,0.1,0.1,190,0
+CDROW.US,D,20231003,000000,0.1,0.1,0.1,0.1,300,0
+CDROW.US,D,20231005,000000,0.12,0.12,0.1,0.1,413,0
+CDROW.US,D,20231016,000000,0.1186,0.12,0.1186,0.12,666,0
+CDROW.US,D,20231024,000000,0.1001,0.1001,0.1001,0.1001,101,0
+CDROW.US,D,20231101,000000,0.1144,0.1144,0.099,0.099,17229,0
+CDROW.US,D,20231103,000000,0.085,0.1,0.07,0.07,104078,0
+CDROW.US,D,20231107,000000,0.0705,0.0705,0.0698,0.0698,3505,0
+CDROW.US,D,20231108,000000,0.07,0.0838,0.0505,0.06,28200,0
+CDROW.US,D,20231109,000000,0.06,0.0789,0.06,0.0789,17674,0
+CDROW.US,D,20231110,000000,0.08,0.08,0.08,0.08,9900,0
+CDROW.US,D,20231114,000000,0.0575,0.0575,0.0575,0.0575,100,0
+CDROW.US,D,20231115,000000,0.099,0.1,0.099,0.1,526,0
+CDROW.US,D,20231127,000000,0.07,0.07,0.055,0.055,371771,0
+CDROW.US,D,20231129,000000,0.0707,0.0707,0.0707,0.0707,100,0
+CDROW.US,D,20231201,000000,0.1,0.1,0.099,0.0999,10310,0
+CDROW.US,D,20231211,000000,0.0606,0.09,0.058,0.09,4700,0
+CDROW.US,D,20231213,000000,0.0888,0.09024,0.0799,0.0799,2004,0
+CDROW.US,D,20231214,000000,0.08,0.08,0.08,0.08,5042,0
+CDROW.US,D,20231215,000000,0.08,0.0833,0.0655,0.0655,9578,0
+CDROW.US,D,20231226,000000,0.0707,0.0707,0.0707,0.0707,1741,0
+CDROW.US,D,20231227,000000,0.0707,0.0707,0.0707,0.0707,858,0
+CDROW.US,D,20231229,000000,0.0802,0.0818,0.07,0.07,6400,0
+CDROW.US,D,20240103,000000,0.0707,0.0707,0.0707,0.0707,150,0
+CDROW.US,D,20240105,000000,0.0707,0.0707,0.066,0.0666,60378,0
+CDROW.US,D,20240109,000000,0.0606,0.0606,0.0606,0.0606,2500,0
+CDROW.US,D,20240110,000000,0.07,0.07,0.066,0.07,18630,0
+CDROW.US,D,20240111,000000,0.06,0.06,0.06,0.06,2560,0
+CDROW.US,D,20240117,000000,0.08,0.08,0.08,0.08,2567,0
+CDROW.US,D,20240123,000000,0.0925,0.11,0.09,0.11,20170,0
+CDROW.US,D,20240124,000000,0.12,0.12,0.12,0.12,400,0
+CDROW.US,D,20240125,000000,0.13,0.13,0.13,0.13,200,0
+CDROW.US,D,20240126,000000,0.1299,0.17,0.1287,0.17,21600,0
+CDROW.US,D,20240201,000000,0.18,0.18,0.18,0.18,242,0
+CDROW.US,D,20240205,000000,0.1442,0.1543,0.1442,0.1543,809,0
+CDROW.US,D,20240207,000000,0.1473,0.1575,0.1473,0.1504,1466,0
+CDROW.US,D,20240209,000000,0.1502,0.1698,0.15,0.1698,11191,0
+CDROW.US,D,20240212,000000,0.1501,0.18,0.1483,0.18,11618,0
+CDROW.US,D,20240213,000000,0.1782,0.18,0.1782,0.18,500,0
+CDROW.US,D,20240215,000000,0.18,0.2005,0.18,0.2005,27053,0
+CDROW.US,D,20240216,000000,0.21,0.27,0.1895,0.25,53064,0
+CDROW.US,D,20240220,000000,0.263,0.3,0.263,0.3,6112,0
+CDROW.US,D,20240221,000000,0.3366,0.35,0.2294,0.2801,115910,0
+CDROW.US,D,20240222,000000,0.32,0.7,0.32,0.6,388694,0
+CDROW.US,D,20240223,000000,0.62,0.66,0.598751,0.66,14823,0
+CDROW.US,D,20240226,000000,0.5009,0.58,0.435,0.465,25884,0
+CDROW.US,D,20240227,000000,0.59,0.61,0.59,0.61,5003,0
+CDROW.US,D,20240228,000000,0.4211,0.4211,0.404,0.4211,2000,0
+CDROW.US,D,20240229,000000,0.557499,0.557499,0.4,0.46,26580,0
+CDROW.US,D,20240301,000000,0.52,0.56,0.5,0.5327,99202,0
+CDROW.US,D,20240304,000000,0.653749,0.653749,0.52,0.53,3633,0
+CDROW.US,D,20240305,000000,0.5375,0.5425,0.525426,0.525426,12268,0
+CDROW.US,D,20240306,000000,0.577249,0.577249,0.55,0.55,350,0
+CDROW.US,D,20240307,000000,0.5017,0.6175,0.5016,0.603313,12387,0
+CDROW.US,D,20240308,000000,0.531,0.6258,0.4865,0.5061,22842,0
+CDROW.US,D,20240311,000000,0.45,0.665,0.4466,0.665,4160,0
+CDROW.US,D,20240312,000000,0.555,0.5974,0.51,0.5277,17515,0
+CDROW.US,D,20240313,000000,0.55,0.55,0.5053,0.505401,6956,0
+CDROW.US,D,20240314,000000,0.52,0.535001,0.52,0.53,2281,0
+CDROW.US,D,20240315,000000,0.470101,0.470101,0.470101,0.470101,248,0
+CDROW.US,D,20240318,000000,0.49,0.49,0.4225,0.49,21621,0
+CDROW.US,D,20240320,000000,0.4881,0.49,0.422,0.4504,12241,0
+CDROW.US,D,20240325,000000,0.495,0.5,0.4888,0.4888,3210,0
+CDROW.US,D,20240328,000000,0.443,0.5255,0.427,0.4781,17104,0
+CDROW.US,D,20240402,000000,0.5255,0.55,0.4325,0.4491,87178,0
+CDROW.US,D,20240403,000000,0.554899,0.69,0.53,0.63,102535,0
+CDROW.US,D,20240404,000000,0.65,0.6775,0.6375,0.6775,1314,0
+CDROW.US,D,20240405,000000,0.6799,0.679901,0.6,0.600451,3747,0
+CDROW.US,D,20240409,000000,0.57,0.6775,0.57,0.6275,18856,0
+CDROW.US,D,20240410,000000,0.67,0.68,0.65,0.65,18318,0
+CDROW.US,D,20240411,000000,0.4825,0.69,0.4825,0.681,7046,0
+CDROW.US,D,20240412,000000,0.69,0.69,0.64,0.6525,19504,0
+CDROW.US,D,20240415,000000,0.6875,0.6875,0.59,0.59,2189,0
+CDROW.US,D,20240416,000000,0.623101,0.623863,0.545,0.545,2246,0
+CDROW.US,D,20240417,000000,0.576,0.65,0.56,0.64,19637,0
+CDROW.US,D,20240418,000000,0.64,0.64,0.64,0.64,667,0
+CDROW.US,D,20240419,000000,0.66,0.665,0.6524,0.665,12569,0
+CDROW.US,D,20240422,000000,0.5206,0.65,0.5206,0.6,28774,0
+CDROW.US,D,20240423,000000,0.62,0.62,0.6,0.6,27978,0
+CDROW.US,D,20240429,000000,0.6534,0.6534,0.6534,0.6534,100,0
+CDROW.US,D,20240430,000000,0.58,0.661,0.57,0.661,4131,0
+CDROW.US,D,20240501,000000,0.5477,0.6055,0.5477,0.6055,2000,0
+CDROW.US,D,20240502,000000,0.578101,0.578101,0.578101,0.578101,1000,0
+CDROW.US,D,20240503,000000,0.65,0.65,0.5,0.608,4285,0
+CDROW.US,D,20240506,000000,0.55,0.55,0.55,0.55,201,0
+CDROW.US,D,20240507,000000,0.614,0.67,0.614,0.6485,26459,0
+CDROW.US,D,20240508,000000,0.666,0.67,0.63,0.65,20040,0
+CDROW.US,D,20240509,000000,0.6499,0.69,0.64,0.65,17765,0
+CDROW.US,D,20240510,000000,0.65,0.66,0.62,0.65,15850,0
+CDROW.US,D,20240513,000000,0.66,0.669899,0.6599,0.66,6960,0
+CDROW.US,D,20240514,000000,0.65,0.66,0.64,0.66,24664,0
+CDROW.US,D,20240515,000000,0.8513,0.88,0.6076,0.8793,23369,0
+CDROW.US,D,20240516,000000,0.8888,0.965,0.8888,0.905,76569,0
+CDROW.US,D,20240517,000000,0.969999,1.05,0.91,1.05,42047,0
+CDROW.US,D,20240520,000000,1,1.035,0.9999,1,9884,0
+CDROW.US,D,20240521,000000,0.99,1.09,0.99,1,64407,0
+CDROW.US,D,20240522,000000,1.03,1.03,1.03,1.03,1116,0
+CDROW.US,D,20240523,000000,1.01,1.01,1,1,2012,0
+CDROW.US,D,20240524,000000,0.99,0.99,0.98,0.98,462,0
+CDROW.US,D,20240528,000000,0.9348,0.9348,0.88,0.88,3010,0
+CDROW.US,D,20240530,000000,0.9702,0.98,0.894,0.93,18861,0
+CDROW.US,D,20240531,000000,0.9555,0.9848,0.94,0.94,31817,0
+CDROW.US,D,20240603,000000,0.93,0.93,0.93,0.93,1200,0
+CDROW.US,D,20240604,000000,0.92,0.92,0.92,0.92,1500,0
+CDROW.US,D,20240605,000000,0.92,0.92,0.92,0.92,1500,0
+CDROW.US,D,20240606,000000,0.97,0.97,0.9577,0.9588,1392,0
+CDROW.US,D,20240607,000000,0.91,0.91,0.9,0.9,10032,0
+CDROW.US,D,20240610,000000,0.88,0.89,0.87,0.88,2505,0
+CDROW.US,D,20240611,000000,0.9,0.9001,0.9,0.9001,4000,0
+CDROW.US,D,20240612,000000,0.763,0.78,0.7,0.7,21550,0
+CDROW.US,D,20240613,000000,0.9488,0.98,0.652,0.71,6308,0
+CDROW.US,D,20240614,000000,0.8,0.8,0.8,0.8,7475,0
+CDROW.US,D,20240617,000000,0.96,0.96,0.89,0.9,19182,0
+CDROW.US,D,20240618,000000,0.99,0.99,0.9,0.915,8858,0
+CDROW.US,D,20240621,000000,0.97,1.062,0.96,0.9656,52965,0
+CDROW.US,D,20240624,000000,1,1.01,0.99,1.01,7628,0
+CDROW.US,D,20240625,000000,1,1.01,1,1.01,19197,0
+CDROW.US,D,20240626,000000,1.01,1.03,1,1.01,5767,0
+CDROW.US,D,20240627,000000,1.01,1.08,1.01,1.06,19303,0
+CDROW.US,D,20240628,000000,1.04,1.075,1.03,1.03,6074,0
+CDROW.US,D,20240701,000000,1.03,1.04,1.02,1.04,8591,0
+CDROW.US,D,20240702,000000,1.06,1.0601,1.02,1.03,5052,0
+CDROW.US,D,20240705,000000,1.1,1.1,0.988,1.01,14974,0
+CDROW.US,D,20240709,000000,1.0001,1.0042,0.9311,0.94,4508,0
+CDROW.US,D,20240710,000000,0.955,0.955,0.955,0.955,136,0
+CDROW.US,D,20240711,000000,1,1.17,0.961,0.9999,7945,0
+CDROW.US,D,20240712,000000,1,1.0001,1,1.0001,3451,0
+CDROW.US,D,20240715,000000,1.01,1.011,0.99,1,16100,0
+CDROW.US,D,20240716,000000,1.17,1.2,1.05,1.2,47090,0
+CDROW.US,D,20240717,000000,1.19,1.19,1.07,1.1,2303,0
+CDROW.US,D,20240718,000000,1.1001,1.19,1.08,1.08,18309,0
+CDROW.US,D,20240719,000000,1.0998,1.1,1.01,1.01,25495,0
+CDROW.US,D,20240723,000000,1.01,1.044,0.913,1.014,6005,0
+CDROW.US,D,20240725,000000,0.9498,0.9498,0.9498,0.9498,789,0
+CDROW.US,D,20240726,000000,0.95,0.95,0.95,0.95,700,0
+CDROW.US,D,20240730,000000,1.09,1.11,0.922,0.922,40493,0
+CDROW.US,D,20240731,000000,1.18,1.2,1.04,1.1,22920,0
+CDROW.US,D,20240801,000000,1.16,1.21,1.09,1.12,28006,0
+CDROW.US,D,20240802,000000,1.03,1.05,1.03,1.03,3917,0
+CDROW.US,D,20240805,000000,1.11,1.11,1.11,1.11,154,0
+CDROW.US,D,20240806,000000,1.01,1.01,0.99,0.99,3052,0
+CDROW.US,D,20240807,000000,1.09,1.1,1.09,1.1,1100,0
+CDROW.US,D,20240808,000000,1.06,1.06,1.06,1.06,187,0
+CDROW.US,D,20240809,000000,1.09,1.09,1.09,1.09,396,0
+CDROW.US,D,20240813,000000,0.9342,1.0082,0.925,1,10302,0
+CDROW.US,D,20240815,000000,0.96,0.96,0.96,0.96,110,0
+CDROW.US,D,20240820,000000,0.86,1.01,0.86,0.9886,5167,0
+CDROW.US,D,20240822,000000,0.943,0.943,0.943,0.943,141,0
+CDROW.US,D,20240823,000000,0.931,0.933701,0.81,0.81,8434,0
+CDROW.US,D,20240826,000000,1.0399,1.0399,0.907,0.94,10758,0
+CDROW.US,D,20240827,000000,1.05,1.05,1.05,1.05,4782,0
+CDROW.US,D,20240829,000000,0.89,0.99,0.89,0.898,495,0
+CDROW.US,D,20240830,000000,1.0299,1.0299,0.9,0.9,300,0
+CDROW.US,D,20240903,000000,0.919,0.919,0.88,0.895,2311,0
+CDROW.US,D,20240905,000000,0.89,0.9895,0.868,0.874,2337,0
+CDROW.US,D,20240909,000000,0.925,0.930026,0.86,0.883,6281,0
+CDROW.US,D,20240910,000000,0.99,0.99,0.86,0.92,40360,0
+CDROW.US,D,20240912,000000,0.9994,0.9995,0.9895,0.9995,4802,0
+CDROW.US,D,20240913,000000,1,1.03,0.893,0.95,22820,0
+CDROW.US,D,20240916,000000,0.99,1.1,0.99,1.05,6548,0
+CDROW.US,D,20240917,000000,1.09,1.19,1.05,1.09,77291,0
+CDROW.US,D,20240918,000000,1.28,1.28,1.04,1.1197,44014,0
+CDROW.US,D,20240919,000000,1.02,1.165,1.02,1.165,1204,0
+CDROW.US,D,20240923,000000,1.01,1.01,0.99,1.01,1476,0
+CDROW.US,D,20240924,000000,1.0153,1.0153,1,1,43948,0
+CDROW.US,D,20240925,000000,1,1.0032,1,1,6002,0
+CDROW.US,D,20240930,000000,0.99,1.09,0.99,1.0054,10001,0
+CDROW.US,D,20241001,000000,0.9157,1.01,0.9157,1.01,2969,0
+CDROW.US,D,20241003,000000,1.05,1.05,0.9401,0.9401,426,0
+CDROW.US,D,20241004,000000,1.025,1.025,1.025,1.025,100,0
+CDROW.US,D,20241007,000000,1.0508,1.1,1.025,1.0325,11533,0
+CDROW.US,D,20241008,000000,0.9843,1.224,0.9843,1.1827,46173,0
+CDROW.US,D,20241009,000000,1.17,1.19,1.13,1.13,2990,0
+CDROW.US,D,20241010,000000,1.1499,1.15,1.08,1.1,20657,0
+CDROW.US,D,20241011,000000,1.18,1.19,1.14,1.19,650,0
+CDROW.US,D,20241014,000000,1.07,1.07,1.07,1.07,200,0
+CDROW.US,D,20241015,000000,1.1899,1.1899,1.06,1.06,2402,0
+CDROW.US,D,20241016,000000,1.13,1.13,1.13,1.13,101,0
+CDROW.US,D,20241017,000000,1.13,1.13,1.12,1.13,1064,0
+CDROW.US,D,20241022,000000,0.98,0.98,0.98,0.98,1721,0
+CDROW.US,D,20241024,000000,1.06,1.11,1.05,1.05,3302,0
+CDROW.US,D,20241029,000000,1.07,1.07,1.06,1.07,538,0
+CDROW.US,D,20241101,000000,1.03,1.04,1,1,700,0
+CDROW.US,D,20241104,000000,0.98,0.98,0.98,0.98,268,0
+CDROW.US,D,20241105,000000,0.98,0.98,0.88,0.92,11803,0
+CDROW.US,D,20241106,000000,0.88,0.9,0.820553,0.870001,25562,0
+CDROW.US,D,20241107,000000,0.889999,0.9,0.84,0.8925,3208,0
+CDROW.US,D,20241108,000000,0.94,0.949899,0.9036,0.919899,906,0
+CDROW.US,D,20241111,000000,0.903999,0.92,0.903999,0.92,402,0
+CDROW.US,D,20241112,000000,0.9,0.91,0.8881,0.8881,4048,0
+CDROW.US,D,20241113,000000,0.98,1.01,0.888,1.01,1802,0
+CDROW.US,D,20241114,000000,0.9672,1.08,0.92,1.0572,6905,0
+CDROW.US,D,20241115,000000,0.963,1.04,0.963,1.04,795,0
+CDROW.US,D,20241118,000000,0.9222,1,0.9222,0.9251,25740,0
+CDROW.US,D,20241119,000000,0.8,0.8,0.6225,0.734098,98910,0
+CDROW.US,D,20241120,000000,0.792,0.9,0.73,0.86,15500,0
+CDROW.US,D,20241121,000000,0.84,0.8609,0.785,0.785,4689,0
+CDROW.US,D,20241122,000000,0.95,0.99,0.773,0.88,12288,0
+CDROW.US,D,20241125,000000,1,1,0.85,0.869,8136,0
+CDROW.US,D,20241126,000000,0.8585,0.99,0.836,0.92,33480,0
+CDROW.US,D,20241127,000000,0.8282,0.8825,0.74,0.8241,7621,0
+CDROW.US,D,20241129,000000,0.73,0.8801,0.73,0.84,6518,0
+CDROW.US,D,20241202,000000,0.843,0.885,0.83,0.885,2205,0
+CDROW.US,D,20241203,000000,0.929,1.01,0.9,0.9568,20401,0
+CDROW.US,D,20241204,000000,0.953,0.953,0.89,0.9171,22181,0
+CDROW.US,D,20241205,000000,0.95,0.95,0.95,0.95,500,0
+CDROW.US,D,20241206,000000,1,1,0.947,0.98,2066,0
+CDROW.US,D,20241209,000000,0.893,0.893,0.825,0.86,49401,0
+CDROW.US,D,20241210,000000,0.8686,0.92,0.84,0.86,19000,0
+CDROW.US,D,20241211,000000,0.85,0.87,0.85,0.86,10892,0
+CDROW.US,D,20241212,000000,0.83,0.83,0.8181,0.82,500,0
+CDROW.US,D,20241213,000000,0.89,0.89,0.81,0.84,1681,0
+CDROW.US,D,20241216,000000,0.8463,0.85,0.8463,0.85,526,0
+CDROW.US,D,20241217,000000,0.83,0.83,0.825,0.825,2500,0
+CDROW.US,D,20241218,000000,0.81,0.8101,0.77,0.7887,2717,0
+CDROW.US,D,20241219,000000,0.79375,0.7938,0.71,0.71,5244,0
+CDROW.US,D,20241220,000000,0.76,0.76,0.75,0.7501,1179,0
+CDROW.US,D,20241226,000000,0.8094,0.8094,0.69,0.7641,3101,0
+CDROW.US,D,20241230,000000,0.68,0.7104,0.6,0.6031,13068,0
+CDROW.US,D,20241231,000000,0.653751,0.653751,0.6,0.6,64610,0
+CDROW.US,D,20250102,000000,0.64,0.65,0.6,0.6,14330,0
+CDROW.US,D,20250103,000000,0.62,0.713751,0.5359,0.5959,58764,0
+CDROW.US,D,20250106,000000,0.75,0.75,0.5505,0.5505,1778,0
+CDROW.US,D,20250107,000000,0.59,0.59,0.59,0.59,488,0
+CDROW.US,D,20250108,000000,0.59,0.6232,0.562,0.6232,14531,0
+CDROW.US,D,20250110,000000,0.5801,0.5801,0.5801,0.5801,100,0
+CDROW.US,D,20250113,000000,0.59,0.59,0.59,0.59,843,0
+CDROW.US,D,20250114,000000,0.58,0.58,0.58,0.58,4145,0
+CDROW.US,D,20250115,000000,0.57,0.58,0.57,0.58,10763,0
+CDROW.US,D,20250117,000000,0.6954,0.6954,0.59,0.5901,2414,0
+CDROW.US,D,20250121,000000,0.590101,0.6666,0.590101,0.6666,632,0
+CDROW.US,D,20250122,000000,0.4403,0.81,0.4041,0.63,72965,0
+CDROW.US,D,20250123,000000,0.6,0.67,0.6,0.67,2625,0
+CDROW.US,D,20250124,000000,0.59,0.797,0.59,0.62,20731,0
+CDROW.US,D,20250127,000000,0.610401,0.67,0.610401,0.67,670,0
+CDROW.US,D,20250128,000000,0.71,0.78,0.59,0.68,25559,0
+CDROW.US,D,20250129,000000,0.7,0.7,0.7,0.7,1000,0
+CDROW.US,D,20250130,000000,0.69,0.7743,0.5651,0.71,8173,0
+CDROW.US,D,20250131,000000,0.7357,0.7456,0.7357,0.7377,1001,0
+CDROW.US,D,20250203,000000,0.7377,0.7975,0.6656,0.7377,4526,0
+CDROW.US,D,20250204,000000,0.73,0.737,0.5976,0.625,21975,0
+CDROW.US,D,20250205,000000,0.63,0.63,0.63,0.63,1100,0
+CDROW.US,D,20250206,000000,0.6166,0.72,0.5975,0.6,134114,0
+CDROW.US,D,20250207,000000,0.6666,0.72,0.5503,0.63,65846,0
+CDROW.US,D,20250212,000000,0.6624,0.6624,0.575,0.605,19252,0
+CDROW.US,D,20250213,000000,0.6797,0.9425,0.6666,0.8,97416,0
+CDROW.US,D,20250214,000000,0.7835,0.925,0.7835,0.8525,23482,0
+CDROW.US,D,20250218,000000,0.88,0.89,0.6972,0.888,41307,0
+CDROW.US,D,20250219,000000,0.888,0.89,0.888,0.89,9318,0
+CDROW.US,D,20250220,000000,0.89,0.89,0.85,0.89,23501,0
+CDROW.US,D,20250221,000000,0.89,0.95,0.89,0.909501,3037,0
+CDROW.US,D,20250224,000000,0.82,0.84,0.8005,0.8005,21597,0
+CDROW.US,D,20250225,000000,0.88,0.97,0.7,0.8599,32664,0
+CDROW.US,D,20250226,000000,0.98,0.98,0.74,0.9,170150,0
+CDROW.US,D,20250227,000000,0.927,0.95,0.79,0.85,14977,0
+CDROW.US,D,20250228,000000,0.84,0.92,0.8201,0.84,5129,0
+CDROW.US,D,20250303,000000,0.895,0.895,0.8,0.8,2702,0
+CDROW.US,D,20250304,000000,0.6704,0.79,0.6,0.77,2207,0
+CDROW.US,D,20250305,000000,0.707,0.9,0.707,0.78,4244,0
+CDROW.US,D,20250307,000000,0.792,0.792,0.7777,0.7777,1003,0
+CDROW.US,D,20250310,000000,0.7,0.7575,0.6066,0.7,13300,0
+CDROW.US,D,20250311,000000,0.689999,0.689999,0.689998,0.689999,1000,0
+CDROW.US,D,20250313,000000,0.599999,0.69,0.575,0.6,10737,0
+CDROW.US,D,20250314,000000,0.64,0.65,0.603,0.635,14056,0
+CDROW.US,D,20250317,000000,0.606,0.6546,0.55565,0.6546,3681,0
+CDROW.US,D,20250319,000000,0.68,0.745001,0.6411,0.7,13065,0
+CDROW.US,D,20250320,000000,0.6612,0.6919,0.6611,0.6919,2970,0
+CDROW.US,D,20250324,000000,0.709999,0.709999,0.6276,0.7,1529,0
+CDROW.US,D,20250326,000000,0.7,0.7001,0.640801,0.689015,10679,0
+CDROW.US,D,20250328,000000,0.644,0.7,0.61,0.7,1435,0
+CDROW.US,D,20250331,000000,0.57,0.69,0.57,0.69,602,0
+CDROW.US,D,20250404,000000,0.55,0.6,0.5,0.58,6940,0
+CDROW.US,D,20250407,000000,0.435,0.6,0.435,0.6,9899,0
+CDROW.US,D,20250408,000000,0.5003,0.64,0.5003,0.51,4420,0
+CDROW.US,D,20250409,000000,0.53,0.67,0.4,0.5461,3104,0
+CDROW.US,D,20250410,000000,0.45,0.5422,0.45,0.5422,700,0
+CDROW.US,D,20250414,000000,0.609899,0.609899,0.609899,0.609899,109,0
+CDROW.US,D,20250422,000000,0.61,0.63,0.6,0.6,2925,0
+CDROW.US,D,20250423,000000,0.62,0.67,0.62,0.62,2220,0
+CDROW.US,D,20250424,000000,0.64,0.72,0.64,0.72,875,0
+CDROW.US,D,20250430,000000,0.6777,0.7001,0.6777,0.7001,876,0
+CDROW.US,D,20250502,000000,0.777,0.85,0.7,0.7685,24896,0
+CDROW.US,D,20250506,000000,0.7065,0.7832,0.65,0.777,3393,0
+CDROW.US,D,20250507,000000,0.76,0.7799,0.747151,0.779099,3301,0
+CDROW.US,D,20250512,000000,0.7444,0.78,0.6603,0.78,7225,0
+CDROW.US,D,20250519,000000,0.62,0.71,0.62,0.71,1858,0
+CDROW.US,D,20250520,000000,0.78,0.78,0.53,0.7672,1700,0
+CDROW.US,D,20250522,000000,0.72,0.72,0.72,0.72,200,0
+CDROW.US,D,20250527,000000,0.72,0.72,0.47,0.545,13794,0
+CDROW.US,D,20250528,000000,0.55,0.57,0.55,0.57,4350,0
+CDROW.US,D,20250529,000000,0.55,0.57,0.5,0.57,5962,0
+CDROW.US,D,20250530,000000,0.500101,0.58,0.500101,0.58,2460,0
+CDROW.US,D,20250602,000000,0.58,0.6,0.58,0.6,2000,0
+CDROW.US,D,20250603,000000,0.56,0.58,0.5201,0.579951,5506,0
+CDROW.US,D,20250604,000000,0.54,0.58,0.54,0.58,2198,0
+CDROW.US,D,20250605,000000,0.5105,0.625,0.5105,0.625,32104,0
+CDROW.US,D,20250606,000000,0.6,0.67,0.5999,0.67,38619,0
+CDROW.US,D,20250609,000000,0.73,0.74,0.729999,0.74,11900,0
+CDROW.US,D,20250610,000000,0.75,0.77,0.68,0.75,7100,0
+CDROW.US,D,20250611,000000,0.777,0.777,0.75,0.75,700,0
+CDROW.US,D,20250612,000000,0.7122,0.749899,0.7122,0.749899,586,0
+CDROW.US,D,20250616,000000,0.73,0.73,0.7084,0.73,2383,0
+CDROW.US,D,20250618,000000,0.6913,0.6913,0.6801,0.6913,1733,0
+CDROW.US,D,20250620,000000,0.7,0.7,0.69,0.7,2206,0
+CDROW.US,D,20250623,000000,0.7,0.72,0.7,0.72,1700,0
+CDROW.US,D,20250624,000000,0.73,0.73,0.73,0.73,402,0
+CDROW.US,D,20250625,000000,0.6173,0.75,0.6173,0.75,6775,0
+CDROW.US,D,20250626,000000,0.76,0.8,0.680101,0.8,6910,0
+CDROW.US,D,20250627,000000,0.8111,0.915,0.81,0.915,18921,0
+CDROW.US,D,20250630,000000,0.93,1.1,0.93,1.02,117128,0
+CDROW.US,D,20250701,000000,0.9999,1.05,0.9999,1.02,24911,0
+CDROW.US,D,20250702,000000,1.04,1.05,0.9501,1.02,4263,0
+CDROW.US,D,20250707,000000,1,1.059,0.9999,1.03,31403,0
+CDROW.US,D,20250708,000000,1,1.03,1,1.03,5691,0
+CDROW.US,D,20250710,000000,0.9964,1.03,0.9964,1.03,1100,0
+CDROW.US,D,20250714,000000,1.02,1.11,1.0193,1.1,24037,0
+CDROW.US,D,20250716,000000,1.1,1.18,1.1,1.1,2073,0
+CDROW.US,D,20250717,000000,0.9001,1.04,0.9001,1.04,2691,0
+CDROW.US,D,20250721,000000,1.0084,1.05,1.0084,1.04,5674,0
+CDROW.US,D,20250722,000000,0.9007,1.05,0.9007,1.0499,20062,0
+CDROW.US,D,20250728,000000,0.88,1.04,0.88,1.04,2806,0
+CDROW.US,D,20250729,000000,1.03,1.05,0.97,1.04,1900,0
+CDROW.US,D,20250730,000000,0.8427,1.04,0.835,1.04,1000,0
+CDROW.US,D,20250731,000000,1.05,1.05,1.02,1.02,3081,0
+CDROW.US,D,20250804,000000,1.04,1.04,1.0069,1.04,7659,0
+CDROW.US,D,20250806,000000,0.78,1.04,0.6701,1.04,18113,0
+CDROW.US,D,20250808,000000,0.95,1.04,0.95,1.04,10713,0
+CDROW.US,D,20250813,000000,1.02,1.04,1,1,3583,0
+CDROW.US,D,20250814,000000,1.04,1.04,1,1.02,12991,0
+CDROW.US,D,20250815,000000,1.02,1.02,1,1.0146,741,0
+CDROW.US,D,20250818,000000,1,1.04,0.95,1.015,107269,0
+CDROW.US,D,20250821,000000,0.9706,1.04,0.965,1.01,50475,0
+CDROW.US,D,20250822,000000,1,1.05,0.9999,1.05,29427,0
+CDROW.US,D,20250825,000000,1.0184,1.05,1.0184,1.05,37433,0
+CDROW.US,D,20250826,000000,1.0004,1.065,0.93,1.04,102640,0
+CDROW.US,D,20250827,000000,1,1.04,1,1.04,15670,0
+CDROW.US,D,20250828,000000,1.06,1.06,0.965,1.06,26058,0
+CDROW.US,D,20250902,000000,1.005,1.04,1.005,1.04,205,0
+CDROW.US,D,20250903,000000,1.025,1.05,1.0001,1.05,5109,0
+CDROW.US,D,20250905,000000,1,1.05,1,1.05,3617,0
+CDROW.US,D,20250908,000000,1.02,1.04,1,1.03,5433,0
+CDROW.US,D,20250909,000000,1,1.04,0.9999,1.03,19549,0
+CDROW.US,D,20250910,000000,1,1.04,0.99,1.0046,12999,0
+CDROW.US,D,20250911,000000,1,1.03,0.9648,1.03,103652,0
+CDROW.US,D,20250912,000000,0.9605,1.03,0.95,0.9997,53366,0
+CDROW.US,D,20250915,000000,0.99,1.02,0.9,0.99,496774,0
+CDROW.US,D,20250917,000000,0.9,0.95,0.9,0.9,19347,0
+CDROW.US,D,20250918,000000,0.9266,0.99,0.89,0.9118,68675,0
+CDROW.US,D,20250922,000000,0.76,0.95,0.76,0.95,775,0
+CDROW.US,D,20251002,000000,0.5247,0.98,0.5247,0.98,1613,0
+CDROW.US,D,20251003,000000,0.7828,0.89,0.7828,0.8844,2800,0
+CDROW.US,D,20251008,000000,0.7,0.88,0.7,0.88,1650,0
+CDROW.US,D,20251013,000000,0.7044,0.89,0.7044,0.88,4348,0
+CDROW.US,D,20251014,000000,0.707,0.88,0.6999,0.87,31236,0
+CDROW.US,D,20251016,000000,0.8373,0.875,0.7951,0.85,3754,0
+CDROW.US,D,20251020,000000,0.850101,0.859126,0.85,0.859126,1107,0
+CDROW.US,D,20251022,000000,0.75,0.89,0.75,0.8504,5941,0
+CDROW.US,D,20251023,000000,0.74,0.864,0.7,0.864,11500,0
+CDROW.US,D,20251027,000000,0.75955,0.834,0.6806,0.8,15057,0
+CDROW.US,D,20251028,000000,0.7004,0.79,0.6605,0.79,1500,0
+CDROW.US,D,20251029,000000,0.725351,0.81,0.725351,0.81,1320,0
+CDROW.US,D,20251031,000000,0.86,0.86,0.86,0.86,900,0
+CDROW.US,D,20251103,000000,0.8246,0.8246,0.71,0.77,2929,0
+CDROW.US,D,20251104,000000,0.75,0.79,0.75,0.79,6800,0
+CDROW.US,D,20251106,000000,0.73,0.78,0.72,0.78,4790,0
+CDROW.US,D,20251107,000000,0.61,0.74,0.6,0.734,18801,0
+CDROW.US,D,20251110,000000,0.7399,0.74,0.6603,0.738,3000,0
+CDROW.US,D,20251111,000000,0.6406,0.81,0.6406,0.73,55690,0
+CDROW.US,D,20251112,000000,0.6925,0.75,0.6925,0.73,14818,0
+CDROW.US,D,20251113,000000,0.7505,0.7505,0.6721,0.73,7408,0
+CDROW.US,D,20251114,000000,0.6661,0.73,0.6525,0.7233,7824,0
+CDROW.US,D,20251117,000000,0.6778,0.7348,0.6329,0.6897,11919,0
+CDROW.US,D,20251118,000000,0.71,0.73,0.6,0.7,12771,0
+CDROW.US,D,20251119,000000,0.6,0.7282,0.6,0.7,1500,0
+CDROW.US,D,20251121,000000,0.5901,0.7338,0.5901,0.7338,7536,0
+CDROW.US,D,20251124,000000,0.725,0.77,0.7,0.71,9502,0
+CDROW.US,D,20251125,000000,0.6802,0.71,0.68,0.7,2400,0
+CDROW.US,D,20251128,000000,0.7,0.71,0.69,0.7,6166,0
+CDROW.US,D,20251201,000000,0.709999,0.8,0.709999,0.8,13857,0
+CDROW.US,D,20251202,000000,0.774501,0.799,0.74,0.79,33920,0
+CDROW.US,D,20251203,000000,0.7184,0.7999,0.7179,0.75,58957,0
+CDROW.US,D,20251204,000000,0.7931,0.7931,0.7064,0.75,14973,0
+CDROW.US,D,20251205,000000,0.75,0.798703,0.7499,0.798703,5504,0
+CDROW.US,D,20251208,000000,0.7989,0.7989,0.7632,0.7989,4659,0
+CDROW.US,D,20251209,000000,0.7334,0.97,0.733,0.8888,14747,0
+CDROW.US,D,20251210,000000,0.815,0.8888,0.76,0.8835,17804,0
+CDROW.US,D,20251211,000000,0.85,0.8889,0.84,0.8835,7912,0
+CDROW.US,D,20251212,000000,0.85,0.8889,0.81,0.8795,12027,0
+CDROW.US,D,20251215,000000,0.7593,0.88,0.7293,0.875,6725,0
+CDROW.US,D,20251216,000000,0.7368,0.875,0.7368,0.801,7798,0
+CDROW.US,D,20251217,000000,0.87,0.87,0.87,0.87,1000,0
+CDROW.US,D,20251218,000000,0.783751,0.85,0.783751,0.8479,9550,0
+CDROW.US,D,20251219,000000,0.7393,0.87,0.7393,0.8685,24939,0
+CDROW.US,D,20251222,000000,0.74,0.8889,0.7393,0.8889,18211,0
+CDROW.US,D,20251223,000000,0.751,0.8989,0.751,0.85,9130,0
+CDROW.US,D,20251224,000000,0.7938,0.85,0.7704,0.8496,6486,0
+CDROW.US,D,20251226,000000,0.8497,0.85,0.7914,0.85,49491,0
+CDROW.US,D,20251229,000000,0.8051,0.85,0.658,0.85,20926,0
+CDROW.US,D,20251230,000000,0.716,0.848,0.716,0.8,41306,0
+CDROW.US,D,20251231,000000,0.8278,0.8278,0.7804,0.81,3650,0
+CDROW.US,D,20260102,000000,0.660101,0.849,0.660101,0.8389,9356,0
+CDROW.US,D,20260105,000000,0.7608,0.85,0.743501,0.8498,14001,0
+CDROW.US,D,20260106,000000,0.7834,0.8498,0.78001,0.84,9700,0
+CDROW.US,D,20260107,000000,0.782,0.8398,0.7506,0.8391,7100,0
+CDROW.US,D,20260108,000000,0.754,0.8498,0.754,0.8498,5523,0
+CDROW.US,D,20260109,000000,0.7871,0.8499,0.7435,0.81,12500,0
+CDROW.US,D,20260112,000000,0.7445,0.8088,0.7435,0.7773,9115,0
+CDROW.US,D,20260113,000000,0.7701,0.8085,0.7549,0.8085,4312,0
+CDROW.US,D,20260114,000000,0.7604,0.8085,0.6884,0.7838,19292,0
+CDROW.US,D,20260115,000000,0.7969,0.8069,0.7969,0.7973,5000,0
+CDROW.US,D,20260122,000000,0.6601,0.75,0.6601,0.75,7000,0
+CDROW.US,D,20260127,000000,0.7086,0.75,0.6818,0.7499,6449,0
+CDROW.US,D,20260130,000000,0.71,0.7496,0.670101,0.7489,7100,0
+CDROW.US,D,20260203,000000,0.7044,0.7494,0.660101,0.73,18600,0
+CDROW.US,D,20260204,000000,0.6952,0.73,0.6709,0.73,2745,0
+CDROW.US,D,20260205,000000,0.6709,0.73,0.6658,0.725,8100,0
+CDROW.US,D,20260206,000000,0.6981,0.74,0.66,0.734,9025,0
+CDROW.US,D,20260211,000000,0.66,0.7278,0.63,0.66,4400,0
+CDROW.US,D,20260212,000000,0.6553,0.6995,0.6296,0.6995,2230,0
+CDROW.US,D,20260213,000000,0.6001,0.698,0.6001,0.698,12003,0
+CDROW.US,D,20260218,000000,0.6963,0.698,0.6606,0.6606,15246,0
diff --git a/daily/us/nasdaq stocks/1/cepv.us.txt b/daily/us/nasdaq stocks/1/cepv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e0f49d6e0dbd53fb11d9717ab11f50aef1cce2a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cepv.us.txt	
@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEPV.US,D,20251104,000000,10.28,10.33,10.28,10.3,9455700,0
+CEPV.US,D,20251105,000000,10.31,10.36,10.31,10.34,1095200,0
+CEPV.US,D,20251106,000000,10.35,10.35,10.325,10.34,345800,0
+CEPV.US,D,20251107,000000,10.3,10.32,10.25,10.27,1163100,0
+CEPV.US,D,20251110,000000,10.29,10.29,10.265,10.27,59900,0
+CEPV.US,D,20251111,000000,10.27,10.29,10.27,10.27,287600,0
+CEPV.US,D,20251112,000000,10.27,10.2947,10.25,10.28,45600,0
+CEPV.US,D,20251113,000000,10.256,10.29,10.256,10.28,97500,0
+CEPV.US,D,20251114,000000,10.3486,10.35,10.26,10.29,12400,0
+CEPV.US,D,20251117,000000,10.325,10.3325,10.24,10.24,308026,0
+CEPV.US,D,20251118,000000,10.22,10.25,10.207,10.22,103150,0
+CEPV.US,D,20251119,000000,10.262,10.275,10.23,10.23,89880,0
+CEPV.US,D,20251120,000000,10.2685,10.29,10.23,10.23,24644,0
+CEPV.US,D,20251121,000000,10.2894,10.29,10.24,10.24,6195,0
+CEPV.US,D,20251124,000000,10.23,10.2599,10.23,10.24,6107,0
+CEPV.US,D,20251125,000000,10.2001,10.26,10.2,10.22,15717,0
+CEPV.US,D,20251126,000000,10.25,10.265,10.21,10.25,45500,0
+CEPV.US,D,20251128,000000,10.25,10.28,10.22,10.245,3507,0
+CEPV.US,D,20251201,000000,10.26,10.26,10.22,10.22,25718,0
+CEPV.US,D,20251202,000000,10.24,10.27,10.21,10.25,33316,0
+CEPV.US,D,20251203,000000,10.25,10.28,10.21,10.21,37735,0
+CEPV.US,D,20251204,000000,10.22,10.26,10.22,10.25,98823,0
+CEPV.US,D,20251205,000000,10.26,10.26,10.23,10.25,90852,0
+CEPV.US,D,20251208,000000,10.25,10.27,10.22,10.25,7833,0
+CEPV.US,D,20251209,000000,10.23,10.26,10.22,10.25,187590,0
+CEPV.US,D,20251210,000000,10.25,10.26,10.23,10.24,12808,0
+CEPV.US,D,20251211,000000,10.25,10.25,10.23,10.23,1324,0
+CEPV.US,D,20251212,000000,10.25,10.26,10.241,10.26,596,0
+CEPV.US,D,20251215,000000,10.26,10.26,10.22,10.25,27353,0
+CEPV.US,D,20251216,000000,10.2332,10.26,10.23,10.23,1663,0
+CEPV.US,D,20251217,000000,10.25,10.25,10.24,10.25,1067,0
+CEPV.US,D,20251218,000000,10.24,10.25,10.23,10.24,6623,0
+CEPV.US,D,20251219,000000,10.25,10.25,10.22,10.24,98961,0
+CEPV.US,D,20251222,000000,10.25,10.25,10.24,10.24,778,0
+CEPV.US,D,20251223,000000,10.23,10.25,10.22,10.23,43042,0
+CEPV.US,D,20251224,000000,10.25,10.25,10.23,10.23,25517,0
+CEPV.US,D,20251229,000000,10.25,10.25,10.25,10.25,1732,0
+CEPV.US,D,20251230,000000,10.26,10.275,10.26,10.27,1468,0
+CEPV.US,D,20251231,000000,10.25,10.2612,10.25,10.25,3382,0
+CEPV.US,D,20260102,000000,10.28,10.35,10.2609,10.28,93715,0
+CEPV.US,D,20260105,000000,10.275,10.275,10.25,10.25,2596,0
+CEPV.US,D,20260106,000000,10.2325,10.25,10.23,10.2465,29991,0
+CEPV.US,D,20260107,000000,10.25,10.29,10.2499,10.26,10495,0
+CEPV.US,D,20260108,000000,10.258,10.258,10.21,10.21,137805,0
+CEPV.US,D,20260109,000000,10.24,10.24,10.18,10.19,95733,0
+CEPV.US,D,20260112,000000,10.19,10.25,10.19,10.21,11381,0
+CEPV.US,D,20260113,000000,10.2,10.22,10.1902,10.21,9459,0
+CEPV.US,D,20260114,000000,10.25,10.27,10.21,10.25,92056,0
+CEPV.US,D,20260115,000000,10.27,10.35,10.24,10.35,88061,0
+CEPV.US,D,20260116,000000,10.25,10.275,10.25,10.26,55331,0
+CEPV.US,D,20260120,000000,10.29,10.29,10.25,10.26,3696,0
+CEPV.US,D,20260121,000000,10.26,10.35,10.26,10.3,79291,0
+CEPV.US,D,20260122,000000,10.2801,10.2801,10.18,10.21,246691,0
+CEPV.US,D,20260123,000000,10.235,10.25,10.235,10.25,16364,0
+CEPV.US,D,20260126,000000,10.25,10.2514,10.225,10.23,32838,0
+CEPV.US,D,20260127,000000,10.24,10.26,10.24,10.26,69188,0
+CEPV.US,D,20260128,000000,10.25,10.2551,10.25,10.25,32813,0
+CEPV.US,D,20260129,000000,10.25,10.25,10.24,10.25,52664,0
+CEPV.US,D,20260130,000000,10.25,10.305,10.25,10.25,179648,0
+CEPV.US,D,20260202,000000,10.25,10.29,10.24,10.25,173768,0
+CEPV.US,D,20260203,000000,10.25,10.2569,10.22,10.24,121448,0
+CEPV.US,D,20260204,000000,10.22,10.25,10.13,10.15,526135,0
+CEPV.US,D,20260205,000000,10.16,10.206,10.15,10.2,193442,0
+CEPV.US,D,20260206,000000,10.2,10.2,10.18,10.18,79301,0
+CEPV.US,D,20260209,000000,10.18,10.18,10.15,10.16,308899,0
+CEPV.US,D,20260210,000000,10.1696,10.195,10.1696,10.19,10916,0
+CEPV.US,D,20260211,000000,10.17,10.175,10.15,10.15,199671,0
+CEPV.US,D,20260212,000000,10.15,10.165,10.15,10.16,18150,0
+CEPV.US,D,20260213,000000,10.15,10.155,10.14,10.15,19146,0
+CEPV.US,D,20260217,000000,10.14,10.15,10.14,10.15,2144,0
+CEPV.US,D,20260218,000000,10.14,10.165,10.14,10.15,43818,0
diff --git a/daily/us/nasdaq stocks/1/ceva.us.txt b/daily/us/nasdaq stocks/1/ceva.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0be49bb432b3e4c580f712b0f23c11ef02f94072
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ceva.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEVA.US,D,20050225,000000,8.1,8.14,8.1,8.14,5800,0
+CEVA.US,D,20050228,000000,7.95,8.06,7.89,7.91,32944,0
+CEVA.US,D,20050301,000000,7.87,8.04,7.81,7.99,227855,0
+CEVA.US,D,20050302,000000,7.83,8.25,7.83,8.16,34403,0
+CEVA.US,D,20050303,000000,8.05,8.12,7.86,7.86,47691,0
+CEVA.US,D,20050304,000000,7.9,8.15,7.87,7.88,55482,0
+CEVA.US,D,20050307,000000,8.14,8.15,8,8.05,24451,0
+CEVA.US,D,20050308,000000,8.05,8.1,7.98,7.98,10200,0
+CEVA.US,D,20050309,000000,7.9,8.14,7.89,8.12,69666,0
+CEVA.US,D,20050310,000000,7.92,8.15,7.92,8.1,53587,0
+CEVA.US,D,20050311,000000,8.01,8.08,7.82,7.85,34481,0
+CEVA.US,D,20050314,000000,8.05,8.05,7.87,7.9,3342,0
+CEVA.US,D,20050315,000000,7.8,8.04,7.8,7.9,6018,0
+CEVA.US,D,20050316,000000,7.8,8.01,7.8,7.93,13572,0
+CEVA.US,D,20050317,000000,7.8,7.85,7.74,7.76,21375,0
+CEVA.US,D,20050318,000000,7.79,7.81,7.7,7.7,12766,0
+CEVA.US,D,20050321,000000,7.65,7.65,7.15,7.39,80426,0
+CEVA.US,D,20050322,000000,7.22,7.46,7.22,7.44,27413,0
+CEVA.US,D,20050323,000000,7.24,7.56,7.22,7.52,160045,0
+CEVA.US,D,20050324,000000,7.69,7.69,7.54,7.54,11050,0
+CEVA.US,D,20050328,000000,7.71,7.71,7.37,7.37,30327,0
+CEVA.US,D,20050329,000000,7.51,7.59,7.11,7.14,30143,0
+CEVA.US,D,20050330,000000,7.04,7.25,6.94,7.1,41517,0
+CEVA.US,D,20050331,000000,6.93,7.4,6.92,7.4,29412,0
+CEVA.US,D,20050401,000000,7.39,7.57,7.36,7.52,32399,0
+CEVA.US,D,20050404,000000,7.71,7.71,7.41,7.5,57931,0
+CEVA.US,D,20050405,000000,7.4,7.41,7.27,7.27,55316,0
+CEVA.US,D,20050406,000000,7.34,7.35,7.24,7.24,30982,0
+CEVA.US,D,20050407,000000,7.2,7.2,6.91,7.09,72582,0
+CEVA.US,D,20050408,000000,7.08,7.14,7.02,7.1,10367,0
+CEVA.US,D,20050411,000000,7.14,7.14,6.9,6.92,43381,0
+CEVA.US,D,20050412,000000,6.84,7.05,6.76,7.01,101179,0
+CEVA.US,D,20050413,000000,7.04,7.2,6.93,6.97,67290,0
+CEVA.US,D,20050414,000000,6.82,6.94,6.75,6.84,63497,0
+CEVA.US,D,20050415,000000,6.71,6.81,6.41,6.6,52378,0
+CEVA.US,D,20050418,000000,6.43,6.74,6.43,6.66,50963,0
+CEVA.US,D,20050419,000000,6.83,6.83,6.7,6.8,26447,0
+CEVA.US,D,20050420,000000,6.61,7.07,6.56,6.87,57654,0
+CEVA.US,D,20050421,000000,6.96,7.08,6.92,6.93,9592,0
+CEVA.US,D,20050422,000000,6.76,7,6.71,7,8789,0
+CEVA.US,D,20050425,000000,7.14,7.14,6.82,6.94,23140,0
+CEVA.US,D,20050426,000000,6.78,6.97,6.78,6.93,16111,0
+CEVA.US,D,20050427,000000,6.93,7,6.93,7,15234,0
+CEVA.US,D,20050428,000000,7.18,7.18,6.65,6.67,31851,0
+CEVA.US,D,20050429,000000,6.51,6.69,6.51,6.67,36014,0
+CEVA.US,D,20050502,000000,6.52,6.61,6.51,6.6,25782,0
+CEVA.US,D,20050503,000000,6.62,6.72,6.48,6.6,20264,0
+CEVA.US,D,20050504,000000,6.66,6.95,6.47,6.87,24760,0
+CEVA.US,D,20050505,000000,6.95,6.95,6.79,6.85,8460,0
+CEVA.US,D,20050506,000000,6.88,6.92,6.81,6.88,3416,0
+CEVA.US,D,20050509,000000,6.71,6.88,6.71,6.86,13510,0
+CEVA.US,D,20050510,000000,6.69,6.71,6.25,6.68,80269,0
+CEVA.US,D,20050511,000000,6.55,6.96,6.55,6.93,44283,0
+CEVA.US,D,20050512,000000,6.75,6.88,6.65,6.85,19750,0
+CEVA.US,D,20050513,000000,6.68,7.05,6.6,7,38122,0
+CEVA.US,D,20050516,000000,6.95,7.09,6.95,7.09,57832,0
+CEVA.US,D,20050517,000000,6.97,7.12,6.97,7.12,10185,0
+CEVA.US,D,20050518,000000,7.25,7.36,7.17,7.29,32531,0
+CEVA.US,D,20050519,000000,7.27,7.32,7.2,7.21,7308,0
+CEVA.US,D,20050520,000000,7.2,7.2,7.05,7.08,23952,0
+CEVA.US,D,20050523,000000,6.87,7.07,6.85,6.99,210976,0
+CEVA.US,D,20050524,000000,6.99,7.48,6.99,7.4,413404,0
+CEVA.US,D,20050525,000000,7.49,7.49,7.29,7.39,33573,0
+CEVA.US,D,20050526,000000,7.43,7.5,7.34,7.35,45840,0
+CEVA.US,D,20050527,000000,7.35,7.5,7.29,7.5,24951,0
+CEVA.US,D,20050531,000000,7.44,7.5,7.28,7.28,43818,0
+CEVA.US,D,20050601,000000,7.29,7.4,7.29,7.34,5461,0
+CEVA.US,D,20050602,000000,7.27,7.27,7,7.19,18792,0
+CEVA.US,D,20050603,000000,7.14,7.19,7.09,7.11,4025,0
+CEVA.US,D,20050606,000000,7.05,7.19,7.05,7.19,171000,0
+CEVA.US,D,20050607,000000,7.14,7.41,7.14,7.16,34400,0
+CEVA.US,D,20050608,000000,7.1,7.12,7.05,7.12,9673,0
+CEVA.US,D,20050609,000000,7.04,7.1,7.04,7.1,4933,0
+CEVA.US,D,20050610,000000,7.1,7.1,7.03,7.05,34612,0
+CEVA.US,D,20050613,000000,6.95,7.06,6.9,6.96,114696,0
+CEVA.US,D,20050614,000000,6.8,6.94,6.5,6.82,35275,0
+CEVA.US,D,20050615,000000,6.8,7,6.8,6.99,45610,0
+CEVA.US,D,20050616,000000,6.97,7.08,6.97,7.08,33796,0
+CEVA.US,D,20050617,000000,7.03,7.08,6.82,6.89,17789,0
+CEVA.US,D,20050620,000000,6.75,6.82,6.53,6.75,26085,0
+CEVA.US,D,20050621,000000,6.72,6.72,6.5,6.6,14091,0
+CEVA.US,D,20050622,000000,6.56,6.63,6.56,6.59,21044,0
+CEVA.US,D,20050623,000000,6.54,6.55,6.06,6.29,78936,0
+CEVA.US,D,20050624,000000,6.28,6.29,5.83,5.83,96057,0
+CEVA.US,D,20050627,000000,5.9,6.03,5.72,5.8,105958,0
+CEVA.US,D,20050628,000000,5.7,5.86,5.7,5.86,20849,0
+CEVA.US,D,20050629,000000,5.74,5.86,5.66,5.85,18166,0
+CEVA.US,D,20050630,000000,5.9,5.94,5.85,5.86,9167,0
+CEVA.US,D,20050701,000000,5.94,5.94,5.89,5.89,5575,0
+CEVA.US,D,20050705,000000,5.82,5.82,5.64,5.67,32666,0
+CEVA.US,D,20050706,000000,5.61,5.78,5.61,5.73,21867,0
+CEVA.US,D,20050707,000000,5.65,5.76,5.65,5.72,22643,0
+CEVA.US,D,20050708,000000,5.61,5.82,5.61,5.79,29397,0
+CEVA.US,D,20050711,000000,5.7,5.84,5.65,5.79,70970,0
+CEVA.US,D,20050712,000000,5.79,5.83,5.73,5.77,24700,0
+CEVA.US,D,20050713,000000,5.72,6.2,5.72,5.91,28206,0
+CEVA.US,D,20050714,000000,5.9,6,5.84,5.88,24873,0
+CEVA.US,D,20050715,000000,5.8,5.97,5.75,5.88,16050,0
+CEVA.US,D,20050718,000000,5.91,5.95,5.51,5.55,71854,0
+CEVA.US,D,20050719,000000,5.55,5.56,5.31,5.39,184113,0
+CEVA.US,D,20050720,000000,5.3,5.77,4.95,5.77,273259,0
+CEVA.US,D,20050721,000000,5.73,5.73,5.37,5.59,124602,0
+CEVA.US,D,20050722,000000,5.64,5.64,5.32,5.4,54790,0
+CEVA.US,D,20050725,000000,5.44,5.46,5.3,5.36,30031,0
+CEVA.US,D,20050726,000000,5.26,5.44,5.26,5.27,57121,0
+CEVA.US,D,20050727,000000,5.57,5.57,5.33,5.38,26860,0
+CEVA.US,D,20050728,000000,5.55,5.55,5.36,5.38,18281,0
+CEVA.US,D,20050729,000000,5.22,5.36,5.22,5.3,20712,0
+CEVA.US,D,20050801,000000,5.23,5.33,4.99,5.03,868288,0
+CEVA.US,D,20050802,000000,5.1,5.21,4.99,5.13,146788,0
+CEVA.US,D,20050803,000000,5.17,5.42,5.09,5.13,71740,0
+CEVA.US,D,20050804,000000,5.15,5.21,5.12,5.12,39370,0
+CEVA.US,D,20050805,000000,5.2,5.23,5.08,5.23,12485,0
+CEVA.US,D,20050808,000000,5.26,5.26,5.07,5.12,33439,0
+CEVA.US,D,20050809,000000,5.14,5.26,5.05,5.21,24570,0
+CEVA.US,D,20050810,000000,5.3,5.3,5.15,5.2,23629,0
+CEVA.US,D,20050811,000000,5.1,5.26,5.1,5.19,15854,0
+CEVA.US,D,20050812,000000,5.18,5.2,5.13,5.18,12204,0
+CEVA.US,D,20050815,000000,5.18,5.19,5.1,5.16,14777,0
+CEVA.US,D,20050816,000000,5.08,5.17,5.08,5.13,5230,0
+CEVA.US,D,20050817,000000,5.24,5.42,5.2,5.4,280952,0
+CEVA.US,D,20050818,000000,5.62,5.62,5.28,5.3,96664,0
+CEVA.US,D,20050819,000000,5.38,5.4,5.31,5.38,52698,0
+CEVA.US,D,20050822,000000,5.44,5.44,5.35,5.4,60189,0
+CEVA.US,D,20050823,000000,5.41,5.41,5.28,5.39,52010,0
+CEVA.US,D,20050824,000000,5.39,5.4,5.28,5.28,48160,0
+CEVA.US,D,20050825,000000,5.29,5.3,5.24,5.24,53855,0
+CEVA.US,D,20050826,000000,5.25,5.28,5.18,5.25,29242,0
+CEVA.US,D,20050829,000000,5.2,5.29,5.17,5.21,11238,0
+CEVA.US,D,20050830,000000,5.28,5.28,5.19,5.25,7054,0
+CEVA.US,D,20050831,000000,5.25,5.25,5.17,5.24,19168,0
+CEVA.US,D,20050901,000000,5.18,5.2,5.13,5.13,46797,0
+CEVA.US,D,20050902,000000,5.11,5.18,5.1,5.17,27185,0
+CEVA.US,D,20050906,000000,5.1,5.19,5.1,5.17,20459,0
+CEVA.US,D,20050907,000000,5.1,5.25,5.1,5.21,30304,0
+CEVA.US,D,20050908,000000,5.17,5.25,5.1,5.25,51520,0
+CEVA.US,D,20050909,000000,5.25,5.25,5.1,5.25,1506828,0
+CEVA.US,D,20050912,000000,5.29,5.44,5.21,5.3,282889,0
+CEVA.US,D,20050913,000000,5.28,5.34,5.15,5.15,34212,0
+CEVA.US,D,20050914,000000,5.22,5.24,5.16,5.17,23850,0
+CEVA.US,D,20050915,000000,5.21,5.22,5.1,5.15,58411,0
+CEVA.US,D,20050916,000000,5.19,5.19,5.1,5.15,18700,0
+CEVA.US,D,20050919,000000,5.27,5.27,5.12,5.12,13536,0
+CEVA.US,D,20050920,000000,5.13,5.2,5.1,5.2,14336,0
+CEVA.US,D,20050921,000000,5.21,5.21,5.07,5.13,18010,0
+CEVA.US,D,20050922,000000,5.05,5.15,5.05,5.14,11493,0
+CEVA.US,D,20050923,000000,5.07,5.14,5.05,5.1,147655,0
+CEVA.US,D,20050926,000000,5.25,5.25,5.05,5.1,36012,0
+CEVA.US,D,20050927,000000,5.25,5.25,5.05,5.07,41653,0
+CEVA.US,D,20050928,000000,5.09,5.11,5.05,5.1,100624,0
+CEVA.US,D,20050929,000000,5.06,5.13,5.05,5.09,14008,0
+CEVA.US,D,20050930,000000,5.22,5.22,5.09,5.18,141207,0
+CEVA.US,D,20051003,000000,5.14,5.46,5.14,5.2,43204,0
+CEVA.US,D,20051004,000000,5.1,5.39,5.1,5.39,32526,0
+CEVA.US,D,20051005,000000,5.23,5.39,5.23,5.33,80147,0
+CEVA.US,D,20051006,000000,5.4,5.49,5.33,5.41,44879,0
+CEVA.US,D,20051007,000000,5.43,5.52,5.35,5.5,86584,0
+CEVA.US,D,20051010,000000,5.5,5.5,5.45,5.5,13791,0
+CEVA.US,D,20051011,000000,5.45,5.45,5.4,5.4,10797,0
+CEVA.US,D,20051012,000000,5.47,5.47,5.22,5.25,18999,0
+CEVA.US,D,20051013,000000,5.25,5.3,5.07,5.1,51829,0
+CEVA.US,D,20051014,000000,5.24,5.24,5.11,5.14,7089,0
+CEVA.US,D,20051017,000000,5.34,5.36,5.12,5.12,27599,0
+CEVA.US,D,20051018,000000,5.23,5.23,5.06,5.07,10617,0
+CEVA.US,D,20051019,000000,5.24,5.24,5.02,5.1,30196,0
+CEVA.US,D,20051020,000000,5.1,5.25,5.1,5.18,10939,0
+CEVA.US,D,20051021,000000,5.17,5.21,5.14,5.16,1202,0
+CEVA.US,D,20051024,000000,5.13,5.18,5.1,5.11,11833,0
+CEVA.US,D,20051025,000000,5.1,5.23,5.1,5.2,8124,0
+CEVA.US,D,20051026,000000,5.24,5.24,5.1,5.21,45380,0
+CEVA.US,D,20051027,000000,5.15,5.18,5.09,5.1,50269,0
+CEVA.US,D,20051028,000000,5.11,5.24,5.1,5.19,10150,0
+CEVA.US,D,20051031,000000,5.2,5.31,5.2,5.31,23953,0
+CEVA.US,D,20051101,000000,5.24,5.33,5.21,5.33,13483,0
+CEVA.US,D,20051102,000000,5.29,5.29,5.2,5.29,18490,0
+CEVA.US,D,20051103,000000,5.33,5.34,5.22,5.25,52350,0
+CEVA.US,D,20051104,000000,5.25,5.41,5.22,5.41,17058,0
+CEVA.US,D,20051107,000000,5.44,5.48,5.37,5.48,19049,0
+CEVA.US,D,20051108,000000,5.37,5.5,5.37,5.5,10426,0
+CEVA.US,D,20051109,000000,5.45,5.49,5.18,5.4,23808,0
+CEVA.US,D,20051110,000000,5.4,5.45,5.22,5.25,42737,0
+CEVA.US,D,20051111,000000,5.3,5.42,5.14,5.39,64632,0
+CEVA.US,D,20051114,000000,5.35,5.35,5.25,5.27,19422,0
+CEVA.US,D,20051115,000000,5.23,5.3,5.21,5.27,13471,0
+CEVA.US,D,20051116,000000,5.16,5.25,5.16,5.22,6340,0
+CEVA.US,D,20051117,000000,5.17,5.28,5.17,5.28,14491,0
+CEVA.US,D,20051118,000000,5.2,5.55,5.12,5.47,62420,0
+CEVA.US,D,20051121,000000,5.65,5.65,5.45,5.5,10648,0
+CEVA.US,D,20051122,000000,5.52,5.52,5.38,5.44,19505,0
+CEVA.US,D,20051123,000000,5.33,5.51,5.28,5.32,34895,0
+CEVA.US,D,20051125,000000,5.38,5.52,5.36,5.5,35909,0
+CEVA.US,D,20051128,000000,5.5,5.52,5.3,5.42,43200,0
+CEVA.US,D,20051129,000000,5.44,5.46,5.37,5.43,53195,0
+CEVA.US,D,20051130,000000,5.54,6.26,5.54,6.12,237509,0
+CEVA.US,D,20051201,000000,6.25,6.45,6.14,6.28,141439,0
+CEVA.US,D,20051202,000000,6.4,6.4,5.81,5.92,109191,0
+CEVA.US,D,20051205,000000,5.9,5.98,5.78,5.84,37695,0
+CEVA.US,D,20051206,000000,5.87,6.1,5.71,5.8,106555,0
+CEVA.US,D,20051207,000000,5.97,5.97,5.78,5.78,56074,0
+CEVA.US,D,20051208,000000,5.74,6.03,5.74,6.03,66235,0
+CEVA.US,D,20051209,000000,6.2,6.22,5.98,6.19,66163,0
+CEVA.US,D,20051212,000000,6.37,6.53,6.23,6.24,128696,0
+CEVA.US,D,20051213,000000,6.4,6.49,6.25,6.32,106982,0
+CEVA.US,D,20051214,000000,6.39,6.39,5.92,5.95,192850,0
+CEVA.US,D,20051215,000000,5.91,6.09,5.54,5.68,164637,0
+CEVA.US,D,20051216,000000,5.69,5.7,5.43,5.7,95390,0
+CEVA.US,D,20051219,000000,5.8,5.9,5.7,5.74,37081,0
+CEVA.US,D,20051220,000000,5.74,5.78,5.65,5.78,57358,0
+CEVA.US,D,20051221,000000,5.8,5.92,5.75,5.86,35936,0
+CEVA.US,D,20051222,000000,5.94,6.04,5.9,5.99,83158,0
+CEVA.US,D,20051223,000000,6.07,6.24,6.04,6.15,83374,0
+CEVA.US,D,20051227,000000,6.3,6.3,6.17,6.22,99138,0
+CEVA.US,D,20051228,000000,6.3,6.35,6.06,6.25,86852,0
+CEVA.US,D,20051229,000000,6.25,6.35,6.16,6.25,87140,0
+CEVA.US,D,20051230,000000,6.28,6.33,6.05,6.26,73813,0
+CEVA.US,D,20060103,000000,6.35,6.4,6.16,6.35,55405,0
+CEVA.US,D,20060104,000000,6.4,6.52,6.4,6.5,41664,0
+CEVA.US,D,20060105,000000,6.53,6.6,6.35,6.46,108964,0
+CEVA.US,D,20060106,000000,6.5,6.7,6.49,6.66,67530,0
+CEVA.US,D,20060109,000000,6.8,6.95,6.65,6.88,120687,0
+CEVA.US,D,20060110,000000,7.05,7.05,6.62,6.8,90535,0
+CEVA.US,D,20060111,000000,6.7,6.92,6.65,6.75,43755,0
+CEVA.US,D,20060112,000000,6.8,6.8,6.55,6.64,76629,0
+CEVA.US,D,20060113,000000,6.8,6.8,6.37,6.4,68766,0
+CEVA.US,D,20060117,000000,6.51,6.85,6.5,6.77,83852,0
+CEVA.US,D,20060118,000000,6.9,6.9,6.62,6.65,49052,0
+CEVA.US,D,20060119,000000,6.76,6.76,6.1,6.26,133523,0
+CEVA.US,D,20060120,000000,6.35,6.5,6.3,6.44,59837,0
+CEVA.US,D,20060123,000000,6.6,6.69,6.35,6.52,105072,0
+CEVA.US,D,20060124,000000,6.69,6.69,6.4,6.49,49062,0
+CEVA.US,D,20060125,000000,6.59,6.6,6.5,6.56,57166,0
+CEVA.US,D,20060126,000000,6.5,6.5,5.9,6.2,230671,0
+CEVA.US,D,20060127,000000,6.3,6.3,5.97,6.14,304589,0
+CEVA.US,D,20060130,000000,6.07,6.07,5.95,6,95658,0
+CEVA.US,D,20060131,000000,5.9,6.04,5.89,6.01,112761,0
+CEVA.US,D,20060201,000000,5.98,6.07,5.75,5.8,176061,0
+CEVA.US,D,20060202,000000,5.78,5.94,5.66,5.89,98545,0
+CEVA.US,D,20060203,000000,5.3,5.87,5.3,5.85,23092,0
+CEVA.US,D,20060206,000000,5.65,5.95,5.65,5.88,53460,0
+CEVA.US,D,20060207,000000,5.8,6.09,5.8,6.02,79022,0
+CEVA.US,D,20060208,000000,6.02,6.15,6.01,6.07,25289,0
+CEVA.US,D,20060209,000000,6.01,6.09,6,6.02,27251,0
+CEVA.US,D,20060210,000000,5.95,6.07,5.95,6.06,17708,0
+CEVA.US,D,20060213,000000,6.09,6.13,5.94,6.12,19107,0
+CEVA.US,D,20060214,000000,6.07,6.13,6,6.03,19914,0
+CEVA.US,D,20060215,000000,6,6.09,6,6.05,15063,0
+CEVA.US,D,20060216,000000,6,6.08,6,6.03,8289,0
+CEVA.US,D,20060217,000000,5.93,6.1,5.83,6.1,44693,0
+CEVA.US,D,20060221,000000,6.03,6.09,5.94,6.05,40351,0
+CEVA.US,D,20060222,000000,5.98,6.06,5.84,6.05,44472,0
+CEVA.US,D,20060223,000000,5.98,6.05,5.94,6.01,26908,0
+CEVA.US,D,20060224,000000,5.94,6.12,5.94,6.1,21165,0
+CEVA.US,D,20060227,000000,6,6.06,5.98,6.04,33841,0
+CEVA.US,D,20060228,000000,6.05,6.05,6,6.03,32931,0
+CEVA.US,D,20060301,000000,5.96,6.15,5.96,6.14,24137,0
+CEVA.US,D,20060302,000000,6.02,6.15,6.02,6.15,7047,0
+CEVA.US,D,20060303,000000,6.01,6.15,6,6.04,30876,0
+CEVA.US,D,20060306,000000,6,6.09,6,6,13853,0
+CEVA.US,D,20060307,000000,6,6.36,5.99,6.24,61939,0
+CEVA.US,D,20060308,000000,6.27,6.49,6.08,6.48,46055,0
+CEVA.US,D,20060309,000000,6.45,6.7,6.25,6.6,83210,0
+CEVA.US,D,20060310,000000,6.5,6.7,6.3,6.68,103517,0
+CEVA.US,D,20060313,000000,6.66,6.9,6.51,6.68,63608,0
+CEVA.US,D,20060314,000000,6.6,6.78,6.59,6.71,23578,0
+CEVA.US,D,20060315,000000,6.55,6.69,6.5,6.6,13858,0
+CEVA.US,D,20060316,000000,6.63,6.63,6.35,6.56,14649,0
+CEVA.US,D,20060317,000000,6.53,6.59,6.21,6.59,29296,0
+CEVA.US,D,20060320,000000,6.7,6.78,6.64,6.67,80269,0
+CEVA.US,D,20060321,000000,6.64,6.7,6.33,6.43,37354,0
+CEVA.US,D,20060322,000000,6.4,6.48,6.33,6.44,16851,0
+CEVA.US,D,20060323,000000,6.28,6.45,6.22,6.34,20549,0
+CEVA.US,D,20060324,000000,6.25,6.57,6.1,6.5,31690,0
+CEVA.US,D,20060327,000000,6.37,6.61,6.32,6.55,46883,0
+CEVA.US,D,20060328,000000,6.52,6.63,6.37,6.59,53727,0
+CEVA.US,D,20060329,000000,6.56,6.74,6.56,6.7,54251,0
+CEVA.US,D,20060330,000000,6.63,6.67,6.51,6.65,22520,0
+CEVA.US,D,20060331,000000,6.62,6.66,6.55,6.63,20071,0
+CEVA.US,D,20060403,000000,6.63,6.7,6.42,6.57,20469,0
+CEVA.US,D,20060404,000000,6.62,6.69,6.39,6.62,38788,0
+CEVA.US,D,20060405,000000,6.6,6.91,6.53,6.89,52105,0
+CEVA.US,D,20060406,000000,6.82,6.99,6.73,6.96,45743,0
+CEVA.US,D,20060407,000000,6.93,7.12,6.67,7.1,57065,0
+CEVA.US,D,20060410,000000,7.15,7.16,6.79,7.12,35672,0
+CEVA.US,D,20060411,000000,7.09,7.19,7.06,7.15,27587,0
+CEVA.US,D,20060412,000000,7.12,7.24,7.12,7.2,47201,0
+CEVA.US,D,20060413,000000,7.17,7.7,7.17,7.49,45596,0
+CEVA.US,D,20060417,000000,7.39,7.53,7.29,7.48,56221,0
+CEVA.US,D,20060418,000000,7.49,7.65,7.47,7.6,43283,0
+CEVA.US,D,20060419,000000,7.6,7.84,7.54,7.84,104373,0
+CEVA.US,D,20060420,000000,7.85,7.87,7.69,7.87,152105,0
+CEVA.US,D,20060421,000000,7.97,7.97,7.82,7.9,96972,0
+CEVA.US,D,20060424,000000,7.8,7.85,7.55,7.59,67626,0
+CEVA.US,D,20060425,000000,7.51,7.89,7.12,7.45,74656,0
+CEVA.US,D,20060426,000000,7.39,7.39,7.15,7.19,68094,0
+CEVA.US,D,20060427,000000,7.15,7.74,6.99,7.56,98587,0
+CEVA.US,D,20060428,000000,7.44,7.8,7.3,7.65,77596,0
+CEVA.US,D,20060501,000000,7.6,7.6,7.24,7.33,39945,0
+CEVA.US,D,20060502,000000,7.3,7.53,7.3,7.48,60781,0
+CEVA.US,D,20060503,000000,7.45,7.5,7.44,7.45,35846,0
+CEVA.US,D,20060504,000000,7.44,7.44,7.24,7.28,24800,0
+CEVA.US,D,20060505,000000,7.26,7.56,7.26,7.48,19305,0
+CEVA.US,D,20060508,000000,7.33,7.49,7.25,7.34,159510,0
+CEVA.US,D,20060509,000000,7.25,7.47,7.09,7.17,139987,0
+CEVA.US,D,20060510,000000,7.15,7.34,6.93,7.18,94182,0
+CEVA.US,D,20060511,000000,7.15,7.3,7.05,7.18,38061,0
+CEVA.US,D,20060512,000000,7.14,7.28,7.05,7.18,35703,0
+CEVA.US,D,20060515,000000,7.14,7.14,6.91,6.95,27107,0
+CEVA.US,D,20060516,000000,6.88,6.97,6.33,6.65,41007,0
+CEVA.US,D,20060517,000000,6.65,6.67,5.94,6.27,319753,0
+CEVA.US,D,20060518,000000,6.27,6.48,6.27,6.44,41535,0
+CEVA.US,D,20060519,000000,6.45,6.65,6.25,6.65,25974,0
+CEVA.US,D,20060522,000000,6.58,6.58,6.18,6.37,26366,0
+CEVA.US,D,20060523,000000,6.39,6.45,6.19,6.19,20126,0
+CEVA.US,D,20060524,000000,6.28,6.28,6.09,6.21,15830,0
+CEVA.US,D,20060525,000000,6.22,6.35,6.21,6.35,12578,0
+CEVA.US,D,20060526,000000,6.31,6.35,6.18,6.2,18661,0
+CEVA.US,D,20060530,000000,6.13,6.27,6.13,6.26,13186,0
+CEVA.US,D,20060531,000000,6.29,6.29,6.01,6.14,32465,0
+CEVA.US,D,20060601,000000,6.12,6.24,5.81,5.94,180184,0
+CEVA.US,D,20060602,000000,6.01,6.06,5.7,5.91,56025,0
+CEVA.US,D,20060605,000000,5.9,6.06,5.9,6,41532,0
+CEVA.US,D,20060606,000000,6.01,6.01,5.81,5.86,58295,0
+CEVA.US,D,20060607,000000,5.9,5.9,5.69,5.72,110710,0
+CEVA.US,D,20060608,000000,5.7,5.86,5.55,5.67,63590,0
+CEVA.US,D,20060609,000000,5.78,5.93,5.78,5.82,13620,0
+CEVA.US,D,20060612,000000,5.85,5.85,5.66,5.8,13040,0
+CEVA.US,D,20060613,000000,5.76,5.85,5.51,5.62,68042,0
+CEVA.US,D,20060614,000000,5.58,5.92,5.58,5.83,17447,0
+CEVA.US,D,20060615,000000,5.83,6.03,5.83,6.02,50113,0
+CEVA.US,D,20060616,000000,6.01,6.16,5.93,6.1,48305,0
+CEVA.US,D,20060619,000000,6.1,6.38,6.07,6.32,9700,0
+CEVA.US,D,20060620,000000,6.29,6.46,6.27,6.27,15661,0
+CEVA.US,D,20060621,000000,6.27,6.35,6.16,6.19,5900,0
+CEVA.US,D,20060622,000000,6.15,6.18,6.04,6.08,19446,0
+CEVA.US,D,20060623,000000,6.05,6.1,5.99,6.02,12122,0
+CEVA.US,D,20060626,000000,6.01,6.13,5.94,5.99,6400,0
+CEVA.US,D,20060627,000000,6.11,6.13,5.94,5.97,42087,0
+CEVA.US,D,20060628,000000,5.95,5.95,5.5,5.95,15815,0
+CEVA.US,D,20060629,000000,5.79,5.93,5.58,5.76,32752,0
+CEVA.US,D,20060630,000000,5.73,5.93,5.72,5.78,26169,0
+CEVA.US,D,20060703,000000,5.77,5.84,5.74,5.8,6568,0
+CEVA.US,D,20060705,000000,5.8,5.89,5.74,5.79,26929,0
+CEVA.US,D,20060706,000000,5.77,5.81,5.71,5.77,8750,0
+CEVA.US,D,20060707,000000,5.74,5.77,5.69,5.73,11300,0
+CEVA.US,D,20060710,000000,5.72,5.75,5.6,5.73,6278,0
+CEVA.US,D,20060711,000000,5.68,5.77,5.65,5.73,11562,0
+CEVA.US,D,20060712,000000,5.73,6,5.71,5.9,21471,0
+CEVA.US,D,20060713,000000,5.85,5.85,5.69,5.78,47026,0
+CEVA.US,D,20060714,000000,5.75,5.78,5.56,5.63,38906,0
+CEVA.US,D,20060717,000000,5.61,5.61,5.38,5.5,10840,0
+CEVA.US,D,20060718,000000,5.36,5.37,5.09,5.16,30316,0
+CEVA.US,D,20060719,000000,5.17,5.5,5.1,5.24,31812,0
+CEVA.US,D,20060720,000000,5.25,5.31,5.21,5.25,76481,0
+CEVA.US,D,20060721,000000,5.25,5.25,5.05,5.06,208643,0
+CEVA.US,D,20060724,000000,5.12,5.12,5.02,5.1,10567,0
+CEVA.US,D,20060725,000000,5.07,5.1,4.97,5.05,19914,0
+CEVA.US,D,20060726,000000,5.06,5.26,5.02,5.2,22845,0
+CEVA.US,D,20060727,000000,5.18,5.33,5.18,5.3,25960,0
+CEVA.US,D,20060728,000000,5.29,5.37,5.2,5.35,17912,0
+CEVA.US,D,20060731,000000,5.31,5.62,5.17,5.4,69101,0
+CEVA.US,D,20060801,000000,5.4,5.4,5.1,5.14,36573,0
+CEVA.US,D,20060802,000000,5.15,5.39,5.11,5.3,87204,0
+CEVA.US,D,20060803,000000,5.37,5.56,5.21,5.46,328493,0
+CEVA.US,D,20060804,000000,5.48,5.64,5.41,5.6,21589,0
+CEVA.US,D,20060807,000000,5.66,5.77,5.48,5.76,16019,0
+CEVA.US,D,20060808,000000,5.67,5.73,5.56,5.64,55708,0
+CEVA.US,D,20060809,000000,5.68,5.73,5.5,5.63,22796,0
+CEVA.US,D,20060810,000000,5.51,5.7,5.51,5.62,27397,0
+CEVA.US,D,20060811,000000,5.57,5.76,5.56,5.6,35433,0
+CEVA.US,D,20060814,000000,5.6,5.66,5.51,5.51,20883,0
+CEVA.US,D,20060815,000000,5.6,5.6,5.38,5.43,38209,0
+CEVA.US,D,20060816,000000,5.42,5.6,5.4,5.51,62923,0
+CEVA.US,D,20060817,000000,5.56,5.56,5.37,5.49,94837,0
+CEVA.US,D,20060818,000000,5.46,5.76,5.4,5.74,73013,0
+CEVA.US,D,20060821,000000,5.57,5.71,5.47,5.53,22658,0
+CEVA.US,D,20060822,000000,5.47,5.53,5.35,5.46,18892,0
+CEVA.US,D,20060823,000000,5.42,5.45,5.37,5.43,65228,0
+CEVA.US,D,20060824,000000,5.42,5.7,5.4,5.69,26578,0
+CEVA.US,D,20060825,000000,5.63,5.72,5.5,5.54,9993,0
+CEVA.US,D,20060828,000000,5.34,5.8,5.29,5.76,45438,0
+CEVA.US,D,20060829,000000,5.71,5.8,5.36,5.4,25637,0
+CEVA.US,D,20060830,000000,5.34,5.61,5.32,5.56,40929,0
+CEVA.US,D,20060831,000000,5.54,5.72,5.5,5.68,20478,0
+CEVA.US,D,20060901,000000,5.66,5.66,5.6,5.61,12982,0
+CEVA.US,D,20060905,000000,5.54,5.54,5.43,5.5,14702,0
+CEVA.US,D,20060906,000000,5.43,5.55,5.37,5.55,24053,0
+CEVA.US,D,20060907,000000,5.49,5.51,5.4,5.43,21058,0
+CEVA.US,D,20060908,000000,5.42,5.43,5.29,5.33,18047,0
+CEVA.US,D,20060911,000000,5.25,5.32,5.23,5.3,28706,0
+CEVA.US,D,20060912,000000,5.25,5.64,5.22,5.52,24439,0
+CEVA.US,D,20060913,000000,5.49,5.55,5.33,5.4,15745,0
+CEVA.US,D,20060914,000000,5.4,5.46,5.39,5.4,14633,0
+CEVA.US,D,20060915,000000,5.28,5.61,5.26,5.46,16234,0
+CEVA.US,D,20060918,000000,5.5,5.67,5.5,5.5,11016,0
+CEVA.US,D,20060919,000000,5.45,5.61,5.45,5.5,13340,0
+CEVA.US,D,20060920,000000,5.5,5.85,5.43,5.81,17759,0
+CEVA.US,D,20060921,000000,5.8,5.8,5.64,5.66,11775,0
+CEVA.US,D,20060922,000000,5.71,6.17,5.56,6.15,24146,0
+CEVA.US,D,20060925,000000,6.03,6.04,5.65,5.7,14435,0
+CEVA.US,D,20060926,000000,5.6,5.78,5.59,5.78,15913,0
+CEVA.US,D,20060927,000000,5.78,5.81,5.48,5.65,14163,0
+CEVA.US,D,20060928,000000,5.77,5.77,5.45,5.73,16901,0
+CEVA.US,D,20060929,000000,5.65,5.94,5.53,5.66,35618,0
+CEVA.US,D,20061002,000000,5.6,5.64,5.53,5.64,11144,0
+CEVA.US,D,20061003,000000,5.57,5.69,5.52,5.64,5542,0
+CEVA.US,D,20061004,000000,5.56,5.69,5.55,5.69,23078,0
+CEVA.US,D,20061005,000000,5.64,5.73,5.42,5.51,11228,0
+CEVA.US,D,20061006,000000,5.42,5.54,5.41,5.45,10100,0
+CEVA.US,D,20061009,000000,5.57,5.63,5.25,5.3,6796,0
+CEVA.US,D,20061010,000000,5.41,5.67,5.39,5.5,15518,0
+CEVA.US,D,20061011,000000,5.45,5.53,5.37,5.53,9499,0
+CEVA.US,D,20061012,000000,5.51,5.9,5.47,5.68,12238,0
+CEVA.US,D,20061013,000000,5.68,5.82,5.65,5.81,5974,0
+CEVA.US,D,20061016,000000,5.78,5.9,5.78,5.82,3119,0
+CEVA.US,D,20061017,000000,5.82,5.82,5.39,5.54,18455,0
+CEVA.US,D,20061018,000000,5.55,5.74,5.46,5.71,6452,0
+CEVA.US,D,20061019,000000,5.66,5.68,5.54,5.55,10274,0
+CEVA.US,D,20061020,000000,5.67,5.72,5.66,5.67,3217,0
+CEVA.US,D,20061023,000000,5.61,5.83,5.61,5.78,10700,0
+CEVA.US,D,20061024,000000,5.54,5.75,5.53,5.6,19639,0
+CEVA.US,D,20061025,000000,5.89,6.03,5.86,5.96,35091,0
+CEVA.US,D,20061026,000000,5.92,6.38,5.92,6.38,14904,0
+CEVA.US,D,20061027,000000,6.03,6.3,5.93,6.22,22177,0
+CEVA.US,D,20061030,000000,6.12,6.35,6,6.09,25753,0
+CEVA.US,D,20061031,000000,6.19,6.53,6.13,6.39,30203,0
+CEVA.US,D,20061101,000000,6.3,6.35,6.23,6.3,54210,0
+CEVA.US,D,20061102,000000,6.35,6.44,6.15,6.25,12537,0
+CEVA.US,D,20061103,000000,6.08,6.35,6.08,6.25,13619,0
+CEVA.US,D,20061106,000000,6.22,6.22,6.02,6.02,10125,0
+CEVA.US,D,20061107,000000,6.02,6.32,5.73,5.85,32788,0
+CEVA.US,D,20061108,000000,5.85,6.5,5.85,6.43,60950,0
+CEVA.US,D,20061109,000000,6.4,6.4,6.33,6.33,41271,0
+CEVA.US,D,20061110,000000,6.34,6.38,6.26,6.31,22137,0
+CEVA.US,D,20061113,000000,6.31,6.39,6.27,6.33,7768,0
+CEVA.US,D,20061114,000000,6.32,6.76,6.18,6.5,79856,0
+CEVA.US,D,20061115,000000,6.49,6.71,6.46,6.47,6093,0
+CEVA.US,D,20061116,000000,6.07,6.42,6.07,6.38,667542,0
+CEVA.US,D,20061117,000000,6.3,6.47,6.29,6.47,21338,0
+CEVA.US,D,20061120,000000,6.4,6.67,6.4,6.54,41697,0
+CEVA.US,D,20061121,000000,6.46,6.79,6.46,6.77,39080,0
+CEVA.US,D,20061122,000000,6.62,6.95,6.57,6.84,34848,0
+CEVA.US,D,20061124,000000,6.86,6.9,6.86,6.89,6300,0
+CEVA.US,D,20061127,000000,6.87,6.91,6.84,6.87,13855,0
+CEVA.US,D,20061128,000000,6.87,6.87,6.58,6.86,19525,0
+CEVA.US,D,20061129,000000,6.82,6.91,6.7,6.74,12232,0
+CEVA.US,D,20061130,000000,6.68,6.83,6.51,6.72,11328,0
+CEVA.US,D,20061201,000000,6.73,6.73,6.66,6.66,5303,0
+CEVA.US,D,20061204,000000,6.58,6.68,6.39,6.64,16111,0
+CEVA.US,D,20061205,000000,6.61,6.66,6.44,6.6,9322,0
+CEVA.US,D,20061206,000000,6.54,6.65,6.43,6.58,7846,0
+CEVA.US,D,20061207,000000,6.54,6.54,6.4,6.4,25035,0
+CEVA.US,D,20061208,000000,6.31,6.45,6.23,6.35,19425,0
+CEVA.US,D,20061211,000000,6.35,6.77,6.35,6.77,24745,0
+CEVA.US,D,20061212,000000,6.72,6.97,6.61,6.88,36357,0
+CEVA.US,D,20061213,000000,6.82,6.88,6.76,6.81,7621,0
+CEVA.US,D,20061214,000000,6.74,6.84,6.51,6.7,45075,0
+CEVA.US,D,20061215,000000,6.7,6.73,6.68,6.7,72500,0
+CEVA.US,D,20061218,000000,6.61,6.76,6.61,6.67,9809,0
+CEVA.US,D,20061219,000000,6.73,6.75,6.67,6.68,4100,0
+CEVA.US,D,20061220,000000,6.75,6.84,5.9,6.63,34684,0
+CEVA.US,D,20061221,000000,6.65,6.66,6.48,6.65,10386,0
+CEVA.US,D,20061222,000000,6.58,6.65,6.46,6.59,35574,0
+CEVA.US,D,20061226,000000,6.54,6.63,6.47,6.63,8712,0
+CEVA.US,D,20061227,000000,6.59,6.71,6.57,6.71,10366,0
+CEVA.US,D,20061228,000000,6.62,6.62,6.44,6.52,36190,0
+CEVA.US,D,20061229,000000,6.47,6.52,6.43,6.47,29041,0
+CEVA.US,D,20070103,000000,6.32,6.67,6.3,6.64,25278,0
+CEVA.US,D,20070104,000000,6.57,6.76,6.57,6.6,7078,0
+CEVA.US,D,20070105,000000,6.6,6.8,6.52,6.58,10082,0
+CEVA.US,D,20070108,000000,6.6,6.6,6.48,6.49,14412,0
+CEVA.US,D,20070109,000000,6.37,6.86,6.3,6.78,34742,0
+CEVA.US,D,20070110,000000,6.78,7.2,6.68,7.19,661939,0
+CEVA.US,D,20070111,000000,7.06,7.45,7.04,7.31,80433,0
+CEVA.US,D,20070112,000000,7.28,7.55,7.25,7.54,26960,0
+CEVA.US,D,20070116,000000,7.6,8,7.36,7.98,71515,0
+CEVA.US,D,20070117,000000,7.96,8.16,7.78,8.11,75178,0
+CEVA.US,D,20070118,000000,8.03,8.13,7.85,7.93,24386,0
+CEVA.US,D,20070119,000000,8.04,8.04,7.7,7.73,53391,0
+CEVA.US,D,20070122,000000,7.68,7.74,7.65,7.7,53479,0
+CEVA.US,D,20070123,000000,7.52,7.75,7.52,7.61,55679,0
+CEVA.US,D,20070124,000000,7.8,7.8,7.4,7.57,117776,0
+CEVA.US,D,20070125,000000,7.38,7.38,7,7.22,133373,0
+CEVA.US,D,20070126,000000,7.25,7.3,7.22,7.25,95196,0
+CEVA.US,D,20070129,000000,7.16,7.27,7.02,7.22,93441,0
+CEVA.US,D,20070130,000000,7.18,7.25,7.03,7.25,21806,0
+CEVA.US,D,20070131,000000,7.25,7.27,7.09,7.23,38310,0
+CEVA.US,D,20070201,000000,7.18,7.26,7.07,7.16,99579,0
+CEVA.US,D,20070202,000000,7.11,7.25,7,7.18,78987,0
+CEVA.US,D,20070205,000000,7.02,7.24,7.02,7.19,39644,0
+CEVA.US,D,20070206,000000,7.14,7.2,7.05,7.16,15835,0
+CEVA.US,D,20070207,000000,7.19,7.4,7.17,7.26,103865,0
+CEVA.US,D,20070208,000000,7.2,7.45,7.19,7.24,50988,0
+CEVA.US,D,20070209,000000,7.25,7.25,7.11,7.24,19440,0
+CEVA.US,D,20070212,000000,7.07,7.12,7,7.1,42621,0
+CEVA.US,D,20070213,000000,6.98,7.11,6.98,7.07,17533,0
+CEVA.US,D,20070214,000000,7.05,7.25,7.05,7.25,9500,0
+CEVA.US,D,20070215,000000,7.17,7.24,7.14,7.17,42490,0
+CEVA.US,D,20070216,000000,7.13,7.19,7.07,7.08,11118,0
+CEVA.US,D,20070220,000000,7.02,7.09,6.92,7.07,62925,0
+CEVA.US,D,20070221,000000,7,7.1,7,7.07,10183,0
+CEVA.US,D,20070222,000000,7.09,7.14,7.05,7.05,13900,0
+CEVA.US,D,20070223,000000,7,7.23,6.99,7.22,60390,0
+CEVA.US,D,20070226,000000,7.09,7.25,7.09,7.2,14660,0
+CEVA.US,D,20070227,000000,7.09,7.25,7.03,7.14,86072,0
+CEVA.US,D,20070228,000000,7.13,7.24,7.13,7.23,18131,0
+CEVA.US,D,20070301,000000,7.25,7.26,7.04,7.2,14186,0
+CEVA.US,D,20070302,000000,7.11,7.3,6.99,7.28,50852,0
+CEVA.US,D,20070305,000000,7.31,7.33,7.07,7.22,20002,0
+CEVA.US,D,20070306,000000,7.26,7.26,7.07,7.21,20388,0
+CEVA.US,D,20070307,000000,7.14,7.24,7.14,7.2,17486,0
+CEVA.US,D,20070308,000000,7.12,7.2,7.09,7.19,44331,0
+CEVA.US,D,20070309,000000,7.14,7.26,7.14,7.25,35154,0
+CEVA.US,D,20070312,000000,7.26,7.27,7.18,7.21,12519,0
+CEVA.US,D,20070313,000000,7.13,7.35,7.08,7.2,12611,0
+CEVA.US,D,20070314,000000,7.2,7.25,7.18,7.22,2900,0
+CEVA.US,D,20070315,000000,7.15,7.28,7.14,7.25,9777,0
+CEVA.US,D,20070316,000000,7.31,7.34,7.24,7.25,19796,0
+CEVA.US,D,20070319,000000,7.17,7.25,7.14,7.24,15966,0
+CEVA.US,D,20070320,000000,7.2,7.39,7.13,7.37,36312,0
+CEVA.US,D,20070321,000000,7.38,7.38,7.25,7.26,77574,0
+CEVA.US,D,20070322,000000,7.3,7.37,7.28,7.28,10624,0
+CEVA.US,D,20070323,000000,7.3,7.3,7.2,7.23,6259,0
+CEVA.US,D,20070326,000000,7.18,7.29,7.14,7.25,10286,0
+CEVA.US,D,20070327,000000,7.21,7.37,7.21,7.24,8240,0
+CEVA.US,D,20070328,000000,7.29,7.3,7.26,7.29,2420,0
+CEVA.US,D,20070329,000000,7.21,7.29,7.2,7.27,4101,0
+CEVA.US,D,20070330,000000,7.26,7.28,7.19,7.23,14596,0
+CEVA.US,D,20070402,000000,7.18,7.29,7.1,7.21,16528,0
+CEVA.US,D,20070403,000000,7.16,7.3,7.07,7.24,41372,0
+CEVA.US,D,20070404,000000,7.2,7.32,7.19,7.32,113907,0
+CEVA.US,D,20070405,000000,7.24,7.3,7.24,7.3,67113,0
+CEVA.US,D,20070409,000000,7.26,7.32,7.22,7.3,90032,0
+CEVA.US,D,20070410,000000,7.29,7.3,7.23,7.3,93782,0
+CEVA.US,D,20070411,000000,7.36,7.7,7.21,7.55,34831,0
+CEVA.US,D,20070412,000000,7.51,7.55,7.43,7.43,17279,0
+CEVA.US,D,20070413,000000,7.48,7.5,7.39,7.48,15799,0
+CEVA.US,D,20070416,000000,7.5,7.51,7.34,7.4,27433,0
+CEVA.US,D,20070417,000000,7.36,7.47,7.36,7.39,29467,0
+CEVA.US,D,20070418,000000,7.46,7.64,7.39,7.55,49178,0
+CEVA.US,D,20070419,000000,7.46,7.51,7.3,7.36,27002,0
+CEVA.US,D,20070420,000000,7.36,7.51,7.3,7.44,30126,0
+CEVA.US,D,20070423,000000,7.33,7.47,7.32,7.41,7781,0
+CEVA.US,D,20070424,000000,7.37,7.42,7.31,7.39,21842,0
+CEVA.US,D,20070425,000000,7.39,7.52,7.36,7.51,30376,0
+CEVA.US,D,20070426,000000,7.51,7.55,7.48,7.54,6452,0
+CEVA.US,D,20070427,000000,7.46,7.49,7.33,7.34,26321,0
+CEVA.US,D,20070430,000000,7.27,7.39,7.22,7.25,26348,0
+CEVA.US,D,20070501,000000,7.15,7.15,6.69,7.11,33288,0
+CEVA.US,D,20070502,000000,7.06,7.34,7.06,7.25,20753,0
+CEVA.US,D,20070503,000000,7.2,7.28,7.2,7.25,34330,0
+CEVA.US,D,20070504,000000,7.23,7.27,7.17,7.24,18984,0
+CEVA.US,D,20070507,000000,7.21,7.26,7.19,7.25,23809,0
+CEVA.US,D,20070508,000000,7.15,7.37,7.15,7.28,23252,0
+CEVA.US,D,20070509,000000,7.21,7.34,7.21,7.34,21405,0
+CEVA.US,D,20070510,000000,7.32,7.33,7.27,7.29,7096,0
+CEVA.US,D,20070511,000000,7.3,7.34,7.28,7.28,9068,0
+CEVA.US,D,20070514,000000,7.17,7.31,7.17,7.26,16408,0
+CEVA.US,D,20070515,000000,7.16,7.25,7.14,7.24,37925,0
+CEVA.US,D,20070516,000000,7.19,7.28,7.08,7.25,83942,0
+CEVA.US,D,20070517,000000,7.24,7.27,7.14,7.26,74451,0
+CEVA.US,D,20070518,000000,7.25,7.25,7.07,7.25,75256,0
+CEVA.US,D,20070521,000000,7.24,7.38,7.2,7.32,19938,0
+CEVA.US,D,20070522,000000,7.33,7.46,7.28,7.3,32736,0
+CEVA.US,D,20070523,000000,7.28,7.38,7.25,7.32,22782,0
+CEVA.US,D,20070524,000000,7.27,7.33,7.21,7.25,36068,0
+CEVA.US,D,20070525,000000,7.21,7.26,7.2,7.24,11705,0
+CEVA.US,D,20070529,000000,7.2,7.35,7.2,7.35,10458,0
+CEVA.US,D,20070530,000000,7.3,7.4,7.3,7.4,10626,0
+CEVA.US,D,20070531,000000,7.29,7.43,7.29,7.4,21173,0
+CEVA.US,D,20070601,000000,7.35,7.43,7.3,7.43,15685,0
+CEVA.US,D,20070604,000000,7.34,7.44,7.34,7.43,34832,0
+CEVA.US,D,20070605,000000,7.36,7.55,7.36,7.45,15365,0
+CEVA.US,D,20070606,000000,7.39,7.48,7.38,7.42,5833,0
+CEVA.US,D,20070607,000000,7.31,7.41,7.31,7.36,5059,0
+CEVA.US,D,20070608,000000,7.32,7.68,7.25,7.65,69767,0
+CEVA.US,D,20070611,000000,7.6,8.08,7.54,7.88,85026,0
+CEVA.US,D,20070612,000000,7.77,7.91,7.65,7.88,33299,0
+CEVA.US,D,20070613,000000,7.8,8.27,7.75,8.23,71790,0
+CEVA.US,D,20070614,000000,8.18,8.49,8.18,8.38,72612,0
+CEVA.US,D,20070615,000000,8.31,8.44,8.24,8.34,16458,0
+CEVA.US,D,20070618,000000,8.3,8.67,8.3,8.58,42980,0
+CEVA.US,D,20070619,000000,8.62,8.68,8.57,8.57,64699,0
+CEVA.US,D,20070620,000000,8.62,8.63,8.34,8.5,40961,0
+CEVA.US,D,20070621,000000,8.44,8.64,8.44,8.49,38587,0
+CEVA.US,D,20070622,000000,8.45,8.66,8.45,8.5,50707,0
+CEVA.US,D,20070625,000000,8.49,8.58,8.46,8.5,27952,0
+CEVA.US,D,20070626,000000,8.46,8.52,8.44,8.5,59699,0
+CEVA.US,D,20070627,000000,8.43,8.52,8.2,8.49,12302,0
+CEVA.US,D,20070628,000000,8.52,8.64,8.46,8.5,110347,0
+CEVA.US,D,20070629,000000,8.66,9.3,8.45,8.5,89312,0
+CEVA.US,D,20070702,000000,8.58,8.7,8.43,8.43,26790,0
+CEVA.US,D,20070703,000000,8.52,8.58,8.27,8.38,21827,0
+CEVA.US,D,20070705,000000,8.3,8.56,8.3,8.55,60190,0
+CEVA.US,D,20070706,000000,8.59,8.95,8.59,8.95,44546,0
+CEVA.US,D,20070709,000000,9,9.2,8.96,9.18,70445,0
+CEVA.US,D,20070710,000000,9.14,9.18,9.08,9.14,27935,0
+CEVA.US,D,20070711,000000,9.02,9.24,8.98,9.24,29663,0
+CEVA.US,D,20070712,000000,9.16,9.42,9.16,9.41,31991,0
+CEVA.US,D,20070713,000000,9.5,9.6,9.28,9.38,43720,0
+CEVA.US,D,20070716,000000,9.47,9.47,9.13,9.24,37960,0
+CEVA.US,D,20070717,000000,9.13,9.34,9.13,9.25,41547,0
+CEVA.US,D,20070718,000000,9.32,9.48,9.24,9.39,291109,0
+CEVA.US,D,20070719,000000,9.49,9.55,9.08,9.16,122847,0
+CEVA.US,D,20070720,000000,9.16,9.22,9.02,9.02,176220,0
+CEVA.US,D,20070723,000000,9.22,9.3,9.14,9.16,163590,0
+CEVA.US,D,20070724,000000,9,9.1,8.77,9.1,61290,0
+CEVA.US,D,20070725,000000,9.04,9.06,8.86,9.06,40447,0
+CEVA.US,D,20070726,000000,8.72,8.98,8.62,8.68,51741,0
+CEVA.US,D,20070727,000000,8.59,8.7,8.3,8.61,23877,0
+CEVA.US,D,20070730,000000,8.71,8.89,8.43,8.88,30118,0
+CEVA.US,D,20070731,000000,8.9,9.01,8.86,9.01,234583,0
+CEVA.US,D,20070801,000000,9.01,9.01,8.73,8.75,64960,0
+CEVA.US,D,20070802,000000,8.93,9,8.82,9,72762,0
+CEVA.US,D,20070803,000000,8.97,9.04,8.92,8.92,25599,0
+CEVA.US,D,20070806,000000,9,9,8.13,8.34,78032,0
+CEVA.US,D,20070807,000000,8.22,8.25,7.59,7.9,85953,0
+CEVA.US,D,20070808,000000,7.9,8.11,7.78,7.81,191303,0
+CEVA.US,D,20070809,000000,7.65,7.9,7.65,7.88,107239,0
+CEVA.US,D,20070810,000000,7.72,8.06,7.67,7.88,74787,0
+CEVA.US,D,20070813,000000,7.83,8.45,7.83,8.29,96289,0
+CEVA.US,D,20070814,000000,8.27,8.41,8.25,8.3,47897,0
+CEVA.US,D,20070815,000000,8.2,9,8.2,8.8,122706,0
+CEVA.US,D,20070816,000000,8.7,8.75,8.2,8.54,80541,0
+CEVA.US,D,20070817,000000,8.75,8.9,8.23,8.26,65572,0
+CEVA.US,D,20070820,000000,8.21,8.44,8.21,8.35,36590,0
+CEVA.US,D,20070821,000000,8.25,8.66,8.25,8.44,46905,0
+CEVA.US,D,20070822,000000,8.49,8.92,8.49,8.74,45770,0
+CEVA.US,D,20070823,000000,8.65,8.9,8.58,8.82,34836,0
+CEVA.US,D,20070824,000000,8.8,8.89,8.69,8.7,47815,0
+CEVA.US,D,20070827,000000,8.77,8.77,8.5,8.73,14094,0
+CEVA.US,D,20070828,000000,8.74,8.81,8.65,8.67,30940,0
+CEVA.US,D,20070829,000000,8.61,8.71,8.54,8.67,21678,0
+CEVA.US,D,20070830,000000,8.73,8.79,8.59,8.6,13400,0
+CEVA.US,D,20070831,000000,8.71,8.79,8.5,8.72,42886,0
+CEVA.US,D,20070904,000000,8.73,8.9,8.64,8.77,41067,0
+CEVA.US,D,20070905,000000,8.65,8.88,8.64,8.83,118694,0
+CEVA.US,D,20070906,000000,8.82,9.25,8.82,8.9,283072,0
+CEVA.US,D,20070907,000000,8.93,9.03,8.87,8.9,197140,0
+CEVA.US,D,20070910,000000,9,9.06,8.89,8.96,241300,0
+CEVA.US,D,20070911,000000,9.1,9.1,8.8,8.82,59853,0
+CEVA.US,D,20070912,000000,8.84,9.05,8.8,9.03,43506,0
+CEVA.US,D,20070913,000000,8.92,9,8.8,8.8,61598,0
+CEVA.US,D,20070914,000000,8.81,9,8.66,8.99,39488,0
+CEVA.US,D,20070917,000000,9.06,9.06,8.9,8.95,27976,0
+CEVA.US,D,20070918,000000,9.03,9.03,8.8,8.85,16186,0
+CEVA.US,D,20070919,000000,8.88,9.12,8.84,8.84,35199,0
+CEVA.US,D,20070920,000000,8.87,8.92,8.81,8.81,21858,0
+CEVA.US,D,20070921,000000,8.95,9.07,8.79,8.85,72768,0
+CEVA.US,D,20070924,000000,8.88,9.08,8.66,8.85,44986,0
+CEVA.US,D,20070925,000000,8.88,9.03,8.76,8.92,142753,0
+CEVA.US,D,20070926,000000,8.95,9.02,8.8,8.85,69764,0
+CEVA.US,D,20070927,000000,8.85,8.95,8.83,8.92,43088,0
+CEVA.US,D,20070928,000000,8.95,9.03,8.84,8.99,39911,0
+CEVA.US,D,20071001,000000,9,9.16,8.62,8.97,61854,0
+CEVA.US,D,20071002,000000,9,9.87,8.91,9.37,321592,0
+CEVA.US,D,20071003,000000,9.4,9.69,9.18,9.61,109894,0
+CEVA.US,D,20071004,000000,9.64,9.64,9.44,9.5,63297,0
+CEVA.US,D,20071005,000000,9.5,9.6,9.38,9.5,38163,0
+CEVA.US,D,20071008,000000,9.53,9.55,9.35,9.46,25558,0
+CEVA.US,D,20071009,000000,9.5,9.89,9.25,9.25,278834,0
+CEVA.US,D,20071010,000000,9.38,9.52,9.25,9.35,70360,0
+CEVA.US,D,20071011,000000,9.32,9.69,9.29,9.5,54087,0
+CEVA.US,D,20071012,000000,9.32,9.6,9.32,9.46,27970,0
+CEVA.US,D,20071015,000000,9.43,9.61,9.41,9.43,51313,0
+CEVA.US,D,20071016,000000,9.46,9.75,9.45,9.48,29903,0
+CEVA.US,D,20071017,000000,9.51,9.65,9.4,9.5,41598,0
+CEVA.US,D,20071018,000000,9.5,9.72,9.48,9.58,104223,0
+CEVA.US,D,20071019,000000,9.61,9.88,9.48,9.5,100719,0
+CEVA.US,D,20071022,000000,9.47,9.48,9.18,9.19,33846,0
+CEVA.US,D,20071023,000000,9.05,9.52,9.05,9.52,22684,0
+CEVA.US,D,20071024,000000,9.55,9.59,8.95,9.05,66114,0
+CEVA.US,D,20071025,000000,9.08,9.28,8.63,8.66,59009,0
+CEVA.US,D,20071026,000000,8.7,8.87,8.6,8.63,29843,0
+CEVA.US,D,20071029,000000,8.59,8.81,8.23,8.79,83629,0
+CEVA.US,D,20071030,000000,8.63,9.08,8.63,9,42176,0
+CEVA.US,D,20071031,000000,9,9.88,9,9.42,118114,0
+CEVA.US,D,20071101,000000,9.45,9.7,9.14,9.18,71973,0
+CEVA.US,D,20071102,000000,9.17,9.37,8.95,8.96,48824,0
+CEVA.US,D,20071105,000000,8.98,9.74,8.98,9.25,55407,0
+CEVA.US,D,20071106,000000,9.22,9.54,8.99,9.54,51482,0
+CEVA.US,D,20071107,000000,9.56,9.82,9.34,9.71,259694,0
+CEVA.US,D,20071108,000000,9.74,10.57,9.45,10.34,341046,0
+CEVA.US,D,20071109,000000,10.32,10.58,10.16,10.27,227478,0
+CEVA.US,D,20071112,000000,10.24,11.15,10.22,10.64,193868,0
+CEVA.US,D,20071113,000000,10.55,11.25,10.55,11,475495,0
+CEVA.US,D,20071114,000000,11.35,11.4,10.65,10.65,208675,0
+CEVA.US,D,20071115,000000,10.77,10.89,10.4,10.49,211921,0
+CEVA.US,D,20071116,000000,10.46,10.7,10.38,10.5,131890,0
+CEVA.US,D,20071119,000000,10.5,10.81,10.35,10.5,120633,0
+CEVA.US,D,20071120,000000,10.53,10.8,10.22,10.4,77826,0
+CEVA.US,D,20071121,000000,10.35,10.6,10.31,10.52,48704,0
+CEVA.US,D,20071123,000000,10.73,10.73,9.83,10.1,83343,0
+CEVA.US,D,20071126,000000,10.17,10.54,10.17,10.41,85637,0
+CEVA.US,D,20071127,000000,10.38,10.57,10.3,10.36,61146,0
+CEVA.US,D,20071128,000000,10.33,10.49,10.2,10.35,92914,0
+CEVA.US,D,20071129,000000,10.38,10.42,10.17,10.31,39212,0
+CEVA.US,D,20071130,000000,10.46,10.53,10.21,10.24,132764,0
+CEVA.US,D,20071203,000000,10.38,11,9.88,10.19,105488,0
+CEVA.US,D,20071204,000000,10.16,10.59,10.03,10.08,44052,0
+CEVA.US,D,20071205,000000,10.12,10.33,9.94,10.23,184303,0
+CEVA.US,D,20071206,000000,10.26,10.48,10.26,10.43,102637,0
+CEVA.US,D,20071207,000000,10.46,10.59,10.28,10.48,87101,0
+CEVA.US,D,20071210,000000,10.45,10.48,10,10.3,333782,0
+CEVA.US,D,20071211,000000,10.33,11,10.16,10.78,168672,0
+CEVA.US,D,20071212,000000,10.85,11.35,10.63,11.23,150063,0
+CEVA.US,D,20071213,000000,11.2,11.33,10.41,10.73,60391,0
+CEVA.US,D,20071214,000000,10.7,11.21,10.63,11.21,93490,0
+CEVA.US,D,20071217,000000,11.18,11.61,10.65,11.48,88582,0
+CEVA.US,D,20071218,000000,11.48,12.84,11.43,12.07,502432,0
+CEVA.US,D,20071219,000000,12.03,12.49,12,12.38,167768,0
+CEVA.US,D,20071220,000000,12.3,12.99,12.2,12.94,139915,0
+CEVA.US,D,20071221,000000,12.95,12.96,12.41,12.41,120948,0
+CEVA.US,D,20071224,000000,12.64,12.98,12.61,12.7,84982,0
+CEVA.US,D,20071226,000000,12.74,13.45,12.74,13.22,137869,0
+CEVA.US,D,20071227,000000,13.26,13.3,12.92,13.08,136130,0
+CEVA.US,D,20071228,000000,13.08,13.08,11.7,12.23,154873,0
+CEVA.US,D,20071231,000000,12.35,12.49,11.77,12.21,147870,0
+CEVA.US,D,20080102,000000,12.21,12.21,11.25,12.04,151714,0
+CEVA.US,D,20080103,000000,11.96,12.04,11.39,11.62,196089,0
+CEVA.US,D,20080104,000000,11.01,11.39,10.08,10.22,280973,0
+CEVA.US,D,20080107,000000,10.1,10.57,9.87,10.05,165054,0
+CEVA.US,D,20080108,000000,10.05,10.7,10.05,10.1,160550,0
+CEVA.US,D,20080109,000000,10.07,10.19,9.5,9.77,108814,0
+CEVA.US,D,20080110,000000,9.8,10.7,9.54,10.55,79074,0
+CEVA.US,D,20080111,000000,10.34,10.34,9.69,9.77,115668,0
+CEVA.US,D,20080114,000000,9.81,10.53,9.81,10.48,95993,0
+CEVA.US,D,20080115,000000,10.5,10.66,10.14,10.5,139765,0
+CEVA.US,D,20080116,000000,10.47,10.72,10.04,10.51,132114,0
+CEVA.US,D,20080117,000000,10.46,10.59,10.23,10.5,100228,0
+CEVA.US,D,20080118,000000,10.5,10.75,10.23,10.52,68878,0
+CEVA.US,D,20080122,000000,10.01,10.19,9.11,9.87,130882,0
+CEVA.US,D,20080123,000000,9.51,9.81,9.4,9.78,63223,0
+CEVA.US,D,20080124,000000,9.74,10.12,9.3,9.62,68691,0
+CEVA.US,D,20080125,000000,9.89,10.42,9.8,10.11,63603,0
+CEVA.US,D,20080128,000000,10.08,10.75,10.05,10.55,67238,0
+CEVA.US,D,20080129,000000,10.74,10.74,10.46,10.5,75768,0
+CEVA.US,D,20080130,000000,10.17,11.14,10.17,10.72,177090,0
+CEVA.US,D,20080131,000000,9.4,9.4,7.67,8.45,1612701,0
+CEVA.US,D,20080201,000000,8.42,8.7,8.04,8.26,479027,0
+CEVA.US,D,20080204,000000,8.29,8.78,8,8.16,98141,0
+CEVA.US,D,20080205,000000,8.05,8.1,7.85,7.98,165086,0
+CEVA.US,D,20080206,000000,8.14,8.14,7.75,7.8,86947,0
+CEVA.US,D,20080207,000000,7.76,7.91,7.6,7.65,116398,0
+CEVA.US,D,20080208,000000,7.62,8.98,7.6,8.33,166189,0
+CEVA.US,D,20080211,000000,8.36,8.42,7.96,8.36,140050,0
+CEVA.US,D,20080212,000000,8.39,8.56,8.26,8.33,67811,0
+CEVA.US,D,20080213,000000,8.37,8.64,8.33,8.64,39103,0
+CEVA.US,D,20080214,000000,8.61,8.61,8.27,8.44,90932,0
+CEVA.US,D,20080215,000000,8.41,8.5,8.07,8.3,105089,0
+CEVA.US,D,20080219,000000,8.22,8.42,8.17,8.2,74553,0
+CEVA.US,D,20080220,000000,8.17,8.53,8.17,8.47,52338,0
+CEVA.US,D,20080221,000000,8.44,8.69,8.28,8.45,65828,0
+CEVA.US,D,20080222,000000,8.42,8.55,8.25,8.34,25496,0
+CEVA.US,D,20080225,000000,8.31,8.75,8.31,8.55,51174,0
+CEVA.US,D,20080226,000000,8.52,9.03,8.5,8.83,55078,0
+CEVA.US,D,20080227,000000,8.85,9.17,8.82,9.03,28891,0
+CEVA.US,D,20080228,000000,9,9,8.5,8.67,58091,0
+CEVA.US,D,20080229,000000,8.63,8.63,8.4,8.53,59486,0
+CEVA.US,D,20080303,000000,8.82,8.82,8.25,8.41,57000,0
+CEVA.US,D,20080304,000000,8.29,8.52,8.29,8.46,56192,0
+CEVA.US,D,20080305,000000,8.5,9.02,8.43,8.47,92755,0
+CEVA.US,D,20080306,000000,8.5,8.5,8.21,8.27,23200,0
+CEVA.US,D,20080307,000000,8.27,8.27,8.06,8.15,76607,0
+CEVA.US,D,20080310,000000,8.12,8.5,7.84,7.92,43901,0
+CEVA.US,D,20080311,000000,7.89,8.35,7.86,8.09,47189,0
+CEVA.US,D,20080312,000000,7.99,8.11,7.81,8.03,35559,0
+CEVA.US,D,20080313,000000,8,8.37,7.9,8.2,75578,0
+CEVA.US,D,20080314,000000,8.17,8.17,7.84,7.98,52980,0
+CEVA.US,D,20080317,000000,7.92,8,7.63,7.69,73265,0
+CEVA.US,D,20080318,000000,7.68,8.07,7.5,7.86,53843,0
+CEVA.US,D,20080319,000000,7.85,8,7.69,7.78,32801,0
+CEVA.US,D,20080320,000000,7.76,7.76,7.35,7.64,57582,0
+CEVA.US,D,20080324,000000,7.5,8.02,7.42,7.58,63974,0
+CEVA.US,D,20080325,000000,7.52,8.22,7.52,7.91,30613,0
+CEVA.US,D,20080326,000000,7.93,8.13,7.64,7.71,34279,0
+CEVA.US,D,20080327,000000,7.71,7.96,7.48,7.67,52507,0
+CEVA.US,D,20080328,000000,7.69,7.7,7.29,7.44,73416,0
+CEVA.US,D,20080331,000000,7.43,7.77,7.02,7.65,116610,0
+CEVA.US,D,20080401,000000,7.72,7.97,7.16,7.97,97362,0
+CEVA.US,D,20080402,000000,8,8.79,7.97,8.56,71745,0
+CEVA.US,D,20080403,000000,8.5,8.5,7.99,8.33,40968,0
+CEVA.US,D,20080404,000000,8.35,8.52,8.35,8.44,41043,0
+CEVA.US,D,20080407,000000,8.5,8.8,8.11,8.67,43318,0
+CEVA.US,D,20080408,000000,8.66,8.68,8.2,8.44,33488,0
+CEVA.US,D,20080409,000000,8.53,8.69,8.24,8.4,21275,0
+CEVA.US,D,20080410,000000,8.37,8.7,8.37,8.63,23152,0
+CEVA.US,D,20080411,000000,8.6,8.61,8.35,8.35,16690,0
+CEVA.US,D,20080414,000000,8.32,8.52,7.87,8.3,24703,0
+CEVA.US,D,20080415,000000,8.09,8.67,8.05,8.54,27067,0
+CEVA.US,D,20080416,000000,8.56,9.11,8.43,9.11,46764,0
+CEVA.US,D,20080417,000000,9.09,9.21,8.74,9.01,26674,0
+CEVA.US,D,20080418,000000,9.1,9.6,9.09,9.55,33126,0
+CEVA.US,D,20080421,000000,9.55,9.55,9.04,9.34,19837,0
+CEVA.US,D,20080422,000000,9.33,9.33,8.91,9,67986,0
+CEVA.US,D,20080423,000000,9.01,9.34,9,9.34,37234,0
+CEVA.US,D,20080424,000000,9.32,9.7,8.97,9.26,49202,0
+CEVA.US,D,20080425,000000,9.24,9.42,8.82,8.91,192675,0
+CEVA.US,D,20080428,000000,8.99,9.35,8.93,9.2,139011,0
+CEVA.US,D,20080429,000000,9.5,10.1,9.46,9.86,132695,0
+CEVA.US,D,20080430,000000,9.86,10.01,9.59,9.78,40072,0
+CEVA.US,D,20080501,000000,9.74,9.99,9.34,9.7,135127,0
+CEVA.US,D,20080502,000000,9.75,10.01,9.6,9.8,34484,0
+CEVA.US,D,20080505,000000,9.77,10.01,9.75,9.9,61705,0
+CEVA.US,D,20080506,000000,9.89,10,9.68,9.88,58738,0
+CEVA.US,D,20080507,000000,9.72,9.9,9.69,9.75,40416,0
+CEVA.US,D,20080508,000000,9.66,9.87,9.47,9.8,38932,0
+CEVA.US,D,20080509,000000,9.76,9.8,9.66,9.67,24788,0
+CEVA.US,D,20080512,000000,9.66,9.83,9.45,9.83,50475,0
+CEVA.US,D,20080513,000000,9.8,9.86,9.79,9.8,35749,0
+CEVA.US,D,20080514,000000,9.81,9.95,9.46,9.74,46342,0
+CEVA.US,D,20080515,000000,9.77,9.8,9.55,9.63,31486,0
+CEVA.US,D,20080516,000000,9.61,9.96,9.6,9.95,51227,0
+CEVA.US,D,20080519,000000,9.4,9.9,9.35,9.78,95252,0
+CEVA.US,D,20080520,000000,9.71,9.89,9.66,9.8,49077,0
+CEVA.US,D,20080521,000000,9.77,9.82,9.73,9.79,73600,0
+CEVA.US,D,20080522,000000,9.79,9.92,9.69,9.81,244743,0
+CEVA.US,D,20080523,000000,9.8,9.85,9.5,9.68,70288,0
+CEVA.US,D,20080527,000000,9.67,9.68,9.46,9.62,53178,0
+CEVA.US,D,20080528,000000,9.68,9.8,9.53,9.55,56233,0
+CEVA.US,D,20080529,000000,9.58,9.6,8.57,8.6,88952,0
+CEVA.US,D,20080530,000000,8.6,8.6,8.23,8.37,223247,0
+CEVA.US,D,20080602,000000,8.42,8.45,8.19,8.44,87093,0
+CEVA.US,D,20080603,000000,8.44,8.45,8.27,8.31,62456,0
+CEVA.US,D,20080604,000000,8.39,8.78,8.36,8.42,65094,0
+CEVA.US,D,20080605,000000,8.41,8.73,8.3,8.58,130847,0
+CEVA.US,D,20080606,000000,8.43,8.88,8.35,8.65,68540,0
+CEVA.US,D,20080609,000000,8.71,8.98,8.55,8.67,21275,0
+CEVA.US,D,20080610,000000,8.58,8.74,8.45,8.62,24249,0
+CEVA.US,D,20080611,000000,8.64,8.94,8.39,8.76,22110,0
+CEVA.US,D,20080612,000000,8.82,8.9,8.69,8.74,20136,0
+CEVA.US,D,20080613,000000,8.76,9.19,8.76,9.13,21200,0
+CEVA.US,D,20080616,000000,9.07,9.07,8.6,8.72,35534,0
+CEVA.US,D,20080617,000000,8.77,9.12,8.52,8.91,61600,0
+CEVA.US,D,20080618,000000,8.84,9.25,8.74,8.78,57056,0
+CEVA.US,D,20080619,000000,8.81,9.07,8.59,8.78,28299,0
+CEVA.US,D,20080620,000000,8.77,8.77,8.26,8.3,96656,0
+CEVA.US,D,20080623,000000,8.3,8.67,8.11,8.17,60357,0
+CEVA.US,D,20080624,000000,8.26,8.64,8.09,8.37,43635,0
+CEVA.US,D,20080625,000000,8.44,8.65,8.1,8.4,54350,0
+CEVA.US,D,20080626,000000,8.34,8.7,8.06,8.24,39921,0
+CEVA.US,D,20080627,000000,8.28,8.42,7.73,7.87,2426828,0
+CEVA.US,D,20080630,000000,7.89,8.4,7.75,7.97,108396,0
+CEVA.US,D,20080701,000000,7.87,8.07,7.55,7.83,160815,0
+CEVA.US,D,20080702,000000,7.8,7.95,7.45,7.49,78301,0
+CEVA.US,D,20080703,000000,7.54,7.85,7.51,7.76,34025,0
+CEVA.US,D,20080707,000000,7.84,7.97,7.55,7.87,74175,0
+CEVA.US,D,20080708,000000,7.95,9.22,7.63,9.09,112557,0
+CEVA.US,D,20080709,000000,9.01,9.01,8.7,8.7,47080,0
+CEVA.US,D,20080710,000000,8.69,9,8.62,8.89,48303,0
+CEVA.US,D,20080711,000000,8.8,9,8.4,8.99,166695,0
+CEVA.US,D,20080714,000000,9,9,8.35,8.59,35611,0
+CEVA.US,D,20080715,000000,8.61,8.77,7.81,8.62,203529,0
+CEVA.US,D,20080716,000000,8.85,9.05,8.1,8.77,91312,0
+CEVA.US,D,20080717,000000,8.84,9,8.63,8.9,68717,0
+CEVA.US,D,20080718,000000,8.88,9.3,8.42,9.16,91660,0
+CEVA.US,D,20080721,000000,9.03,9.31,8.72,9.14,26828,0
+CEVA.US,D,20080722,000000,8.83,9.3,8.75,9.3,65449,0
+CEVA.US,D,20080723,000000,8.72,8.74,8.32,8.46,134138,0
+CEVA.US,D,20080724,000000,8.54,8.68,8.35,8.44,56606,0
+CEVA.US,D,20080725,000000,8.48,8.48,8.11,8.26,120144,0
+CEVA.US,D,20080728,000000,8.28,8.58,7.97,8.03,71941,0
+CEVA.US,D,20080729,000000,7.92,8.54,7.92,8.3,69389,0
+CEVA.US,D,20080730,000000,8.37,8.49,8,8.25,42345,0
+CEVA.US,D,20080731,000000,8.19,8.39,7.95,8.13,100262,0
+CEVA.US,D,20080801,000000,8.13,8.13,7.77,7.91,136196,0
+CEVA.US,D,20080804,000000,7.94,8.43,7.94,8.15,68932,0
+CEVA.US,D,20080805,000000,8.26,8.44,8.05,8.36,60590,0
+CEVA.US,D,20080806,000000,8.32,9.23,8.21,9.11,69090,0
+CEVA.US,D,20080807,000000,9.06,9.1,8.7,9.07,110162,0
+CEVA.US,D,20080808,000000,9.04,9.35,9,9.24,69101,0
+CEVA.US,D,20080811,000000,9.28,9.39,9.12,9.34,137722,0
+CEVA.US,D,20080812,000000,9.34,9.86,9.02,9.84,98832,0
+CEVA.US,D,20080813,000000,9.79,10.11,9.62,10.06,159448,0
+CEVA.US,D,20080814,000000,9.96,9.96,9.31,9.8,89006,0
+CEVA.US,D,20080815,000000,9.99,9.99,9.51,9.65,65300,0
+CEVA.US,D,20080818,000000,9.64,9.64,9.4,9.5,14191,0
+CEVA.US,D,20080819,000000,9.42,9.49,9.15,9.36,39655,0
+CEVA.US,D,20080820,000000,9.4,9.52,9.29,9.5,44914,0
+CEVA.US,D,20080821,000000,9.43,9.43,9.12,9.18,30726,0
+CEVA.US,D,20080822,000000,9.27,9.49,9.13,9.24,36299,0
+CEVA.US,D,20080825,000000,9.2,9.23,8.78,9.02,49316,0
+CEVA.US,D,20080826,000000,8.99,9.33,8.78,8.97,26801,0
+CEVA.US,D,20080827,000000,8.95,9.23,8.95,9.21,31817,0
+CEVA.US,D,20080828,000000,9.23,9.45,8.89,9.45,30941,0
+CEVA.US,D,20080829,000000,9.45,9.6,9.02,9.5,66475,0
+CEVA.US,D,20080902,000000,9.43,9.54,9.09,9.17,43087,0
+CEVA.US,D,20080903,000000,9.26,9.48,9.07,9.2,46355,0
+CEVA.US,D,20080904,000000,9.09,9.13,8.99,9.06,43942,0
+CEVA.US,D,20080905,000000,9,9.18,8.55,8.85,46261,0
+CEVA.US,D,20080908,000000,9.08,9.19,8.72,8.91,51038,0
+CEVA.US,D,20080909,000000,9.03,9.18,8.6,8.61,40629,0
+CEVA.US,D,20080910,000000,8.77,8.77,8.25,8.43,222289,0
+CEVA.US,D,20080911,000000,8.32,9.71,8.25,9.32,162947,0
+CEVA.US,D,20080912,000000,9.09,9.09,8.71,8.97,19190,0
+CEVA.US,D,20080915,000000,8.72,9.08,8.65,8.72,52730,0
+CEVA.US,D,20080916,000000,8.6,9.17,8.45,9.17,55723,0
+CEVA.US,D,20080917,000000,9.01,9.19,8.34,8.64,51172,0
+CEVA.US,D,20080918,000000,8.88,9.8,8.3,9.71,105423,0
+CEVA.US,D,20080919,000000,10.07,11.37,7.75,10.44,573051,0
+CEVA.US,D,20080922,000000,10.21,10.44,9.68,10.2,56980,0
+CEVA.US,D,20080923,000000,10.24,10.24,9.11,9.46,84865,0
+CEVA.US,D,20080924,000000,9.48,9.48,8.52,8.53,52197,0
+CEVA.US,D,20080925,000000,8.55,8.91,8.2,8.55,87210,0
+CEVA.US,D,20080926,000000,8.42,9.15,8.24,9.04,43374,0
+CEVA.US,D,20080929,000000,8.89,9.02,7.91,8.58,69669,0
+CEVA.US,D,20080930,000000,8.5,8.5,8.01,8.3,188076,0
+CEVA.US,D,20081001,000000,8.21,8.21,7.97,8,40572,0
+CEVA.US,D,20081002,000000,7.99,8.48,7.91,8.09,90864,0
+CEVA.US,D,20081003,000000,8.26,8.47,7.6,7.93,283573,0
+CEVA.US,D,20081006,000000,7.7,7.88,6.94,7.61,185776,0
+CEVA.US,D,20081007,000000,7.66,7.81,7.19,7.21,79935,0
+CEVA.US,D,20081008,000000,7.03,7.25,6.92,6.96,215723,0
+CEVA.US,D,20081009,000000,7.13,7.13,6.73,6.73,85412,0
+CEVA.US,D,20081010,000000,6.59,7.49,5.85,7.13,134294,0
+CEVA.US,D,20081013,000000,7.58,8.5,7.28,8.49,121690,0
+CEVA.US,D,20081014,000000,8.51,9.15,8,8.08,100127,0
+CEVA.US,D,20081015,000000,7.99,8.32,7.39,7.5,162329,0
+CEVA.US,D,20081016,000000,7.53,8.06,6.93,8,102208,0
+CEVA.US,D,20081017,000000,7.74,8.5,6.98,7.61,73149,0
+CEVA.US,D,20081020,000000,7.71,8.18,7.2,8.1,34399,0
+CEVA.US,D,20081021,000000,7.95,8.55,7.7,7.75,44814,0
+CEVA.US,D,20081022,000000,7.64,8.05,7,7.1,31392,0
+CEVA.US,D,20081023,000000,7.1,7.29,6.8,7.14,60128,0
+CEVA.US,D,20081024,000000,6.73,7.55,6.1,6.97,192301,0
+CEVA.US,D,20081027,000000,6.88,7.04,6.28,6.58,114835,0
+CEVA.US,D,20081028,000000,6.8,7.05,6.53,6.94,86431,0
+CEVA.US,D,20081029,000000,7.06,7.57,6.71,7.36,88105,0
+CEVA.US,D,20081030,000000,7.54,8.66,7.54,8.4,143430,0
+CEVA.US,D,20081031,000000,8.3,8.87,8.11,8.5,199055,0
+CEVA.US,D,20081103,000000,8.29,8.7,7.86,8.5,53454,0
+CEVA.US,D,20081104,000000,8.7,8.92,8.49,8.73,129009,0
+CEVA.US,D,20081105,000000,8.69,8.93,8.36,8.69,186550,0
+CEVA.US,D,20081106,000000,8.61,8.81,8.27,8.42,96347,0
+CEVA.US,D,20081107,000000,8.53,8.69,8.27,8.52,128766,0
+CEVA.US,D,20081110,000000,8.65,8.65,7.96,8.1,45310,0
+CEVA.US,D,20081111,000000,8,8,7.26,7.28,154627,0
+CEVA.US,D,20081112,000000,7.08,7.37,6.62,6.65,80041,0
+CEVA.US,D,20081113,000000,6.68,6.88,6.37,6.69,237188,0
+CEVA.US,D,20081114,000000,6.55,6.75,5.75,6.11,92679,0
+CEVA.US,D,20081117,000000,6.05,6.26,5.89,6.04,37146,0
+CEVA.US,D,20081118,000000,6.12,6.36,5.84,6.1,39514,0
+CEVA.US,D,20081119,000000,6.11,6.21,5.91,5.91,79955,0
+CEVA.US,D,20081120,000000,5.88,6.45,5.74,5.75,60398,0
+CEVA.US,D,20081121,000000,5.87,5.95,5.34,5.46,153443,0
+CEVA.US,D,20081124,000000,5.57,7.05,5.57,6.56,121745,0
+CEVA.US,D,20081125,000000,6.62,6.98,5.98,6.98,53317,0
+CEVA.US,D,20081126,000000,6.77,7.53,6.74,7.41,61355,0
+CEVA.US,D,20081128,000000,7.3,7.63,7.2,7.39,27195,0
+CEVA.US,D,20081201,000000,7.08,7.59,6.84,6.89,128252,0
+CEVA.US,D,20081202,000000,7,7,6.31,6.72,80488,0
+CEVA.US,D,20081203,000000,6.56,8.1,6.56,8.1,120716,0
+CEVA.US,D,20081204,000000,7.98,8.3,7.77,8.17,243474,0
+CEVA.US,D,20081205,000000,8.06,8.15,7.51,7.9,67551,0
+CEVA.US,D,20081208,000000,8.16,8.4,7.4,7.58,87677,0
+CEVA.US,D,20081209,000000,7.5,8,6.57,6.69,141848,0
+CEVA.US,D,20081210,000000,6.78,7.3,6.67,6.95,73741,0
+CEVA.US,D,20081211,000000,6.86,7.38,6.6,6.73,55057,0
+CEVA.US,D,20081212,000000,6.63,7.54,6.36,7.54,56846,0
+CEVA.US,D,20081215,000000,7.55,7.65,7.12,7.26,47240,0
+CEVA.US,D,20081216,000000,7.39,7.76,7.17,7.57,100967,0
+CEVA.US,D,20081217,000000,7.49,7.59,7.18,7.26,45707,0
+CEVA.US,D,20081218,000000,7.2,7.5,6.71,6.81,44406,0
+CEVA.US,D,20081219,000000,7,7.04,6.4,6.62,179428,0
+CEVA.US,D,20081222,000000,6.67,6.9,5.85,6,120444,0
+CEVA.US,D,20081223,000000,6.06,6.52,5.71,5.98,48536,0
+CEVA.US,D,20081224,000000,6.08,6.33,5.81,6.3,13700,0
+CEVA.US,D,20081226,000000,6.5,6.5,6.12,6.16,33778,0
+CEVA.US,D,20081229,000000,6.16,6.16,5.81,5.99,47161,0
+CEVA.US,D,20081230,000000,6.01,6.14,5.43,6.02,191640,0
+CEVA.US,D,20081231,000000,6.05,7,5.94,7,78826,0
+CEVA.US,D,20090102,000000,7,7,6.47,6.62,74558,0
+CEVA.US,D,20090105,000000,6.62,6.77,6.15,6.44,83913,0
+CEVA.US,D,20090106,000000,6.51,7.17,6.51,6.91,51827,0
+CEVA.US,D,20090107,000000,6.72,7.03,6.2,6.26,51018,0
+CEVA.US,D,20090108,000000,6.27,6.41,6.18,6.32,100513,0
+CEVA.US,D,20090109,000000,6.3,6.32,5.86,5.89,55257,0
+CEVA.US,D,20090112,000000,5.89,5.92,5.68,5.73,48265,0
+CEVA.US,D,20090113,000000,5.74,5.84,5.67,5.75,74767,0
+CEVA.US,D,20090114,000000,5.65,5.78,5.65,5.7,42989,0
+CEVA.US,D,20090115,000000,5.7,5.96,5.35,5.75,79973,0
+CEVA.US,D,20090116,000000,5.84,5.84,5.6,5.75,52362,0
+CEVA.US,D,20090120,000000,5.7,5.75,5.47,5.5,56409,0
+CEVA.US,D,20090121,000000,5.55,6.08,5.47,6.08,61049,0
+CEVA.US,D,20090122,000000,5.93,6.32,5.77,6,25699,0
+CEVA.US,D,20090123,000000,5.85,6.01,5.62,5.93,33925,0
+CEVA.US,D,20090126,000000,5.88,6.17,5.85,5.99,18810,0
+CEVA.US,D,20090127,000000,6.03,6.2,5.72,6.18,41751,0
+CEVA.US,D,20090128,000000,6.29,6.66,6.12,6.66,29662,0
+CEVA.US,D,20090129,000000,6.61,6.64,6.08,6.18,25060,0
+CEVA.US,D,20090130,000000,6.22,7,6.09,6.83,96011,0
+CEVA.US,D,20090202,000000,6.76,6.97,6.36,6.87,102647,0
+CEVA.US,D,20090203,000000,6.94,7.1,6.55,6.99,90028,0
+CEVA.US,D,20090204,000000,6.97,7.05,6.6,6.7,69470,0
+CEVA.US,D,20090205,000000,6.71,7.08,6.52,7,106949,0
+CEVA.US,D,20090206,000000,6.97,7.31,6.83,7.11,127191,0
+CEVA.US,D,20090209,000000,7.06,7.14,6.55,6.83,36086,0
+CEVA.US,D,20090210,000000,6.86,7,6.7,6.7,67652,0
+CEVA.US,D,20090211,000000,6.72,6.72,6.1,6.56,80578,0
+CEVA.US,D,20090212,000000,6.44,6.73,6.26,6.68,24561,0
+CEVA.US,D,20090213,000000,6.51,6.65,6.3,6.52,47571,0
+CEVA.US,D,20090217,000000,6.4,6.75,6.4,6.56,60259,0
+CEVA.US,D,20090218,000000,6.59,6.59,6.4,6.4,16453,0
+CEVA.US,D,20090219,000000,6.49,6.64,6.36,6.37,30209,0
+CEVA.US,D,20090220,000000,6.36,6.55,6.23,6.3,54335,0
+CEVA.US,D,20090223,000000,6.34,6.34,5.99,6.02,40591,0
+CEVA.US,D,20090224,000000,6.08,6.56,6,6.54,44658,0
+CEVA.US,D,20090225,000000,6.52,6.52,6.11,6.26,42823,0
+CEVA.US,D,20090226,000000,6.29,6.29,5.71,5.71,89123,0
+CEVA.US,D,20090227,000000,5.66,6.1,5.51,5.87,60303,0
+CEVA.US,D,20090302,000000,5.8,6,5.43,5.49,66124,0
+CEVA.US,D,20090303,000000,5.56,5.72,5.33,5.33,44356,0
+CEVA.US,D,20090304,000000,5.4,5.48,5.24,5.37,57983,0
+CEVA.US,D,20090305,000000,5.27,5.41,5.2,5.26,57404,0
+CEVA.US,D,20090306,000000,5.3,5.32,5.12,5.23,59710,0
+CEVA.US,D,20090309,000000,5.16,5.31,5.1,5.14,70093,0
+CEVA.US,D,20090310,000000,5.28,5.93,5.21,5.79,50744,0
+CEVA.US,D,20090311,000000,5.84,5.91,5.45,5.8,61819,0
+CEVA.US,D,20090312,000000,5.76,6.73,5.59,6.66,79294,0
+CEVA.US,D,20090313,000000,6.67,6.8,6.48,6.53,28719,0
+CEVA.US,D,20090316,000000,6.72,6.72,6.11,6.15,41083,0
+CEVA.US,D,20090317,000000,6.13,6.18,5.99,6.09,49825,0
+CEVA.US,D,20090318,000000,6.05,7.05,6.05,7.05,61941,0
+CEVA.US,D,20090319,000000,7.1,7.24,6.84,7.09,35798,0
+CEVA.US,D,20090320,000000,7.16,7.34,6.66,6.66,140278,0
+CEVA.US,D,20090323,000000,6.83,7.21,6.8,7.21,177012,0
+CEVA.US,D,20090324,000000,7.13,7.13,6.96,7,37959,0
+CEVA.US,D,20090325,000000,7.03,7.36,6.9,7.36,59445,0
+CEVA.US,D,20090326,000000,7.46,7.5,7.11,7.48,42901,0
+CEVA.US,D,20090327,000000,7.33,7.41,6.9,7,42954,0
+CEVA.US,D,20090330,000000,6.9,7.15,6.8,6.99,47194,0
+CEVA.US,D,20090331,000000,7.09,7.53,6.74,7.28,30737,0
+CEVA.US,D,20090401,000000,7.22,7.62,7.17,7.58,51958,0
+CEVA.US,D,20090402,000000,7.65,7.8,7.5,7.8,123905,0
+CEVA.US,D,20090403,000000,7.73,7.86,7.56,7.85,16645,0
+CEVA.US,D,20090406,000000,7.87,7.87,7.5,7.78,33650,0
+CEVA.US,D,20090407,000000,7.69,8,7.43,7.5,49088,0
+CEVA.US,D,20090408,000000,7.59,7.91,7.59,7.82,32869,0
+CEVA.US,D,20090409,000000,7.94,8.09,7.82,8.05,52641,0
+CEVA.US,D,20090413,000000,7.95,8.12,7.85,8.09,40020,0
+CEVA.US,D,20090414,000000,7.95,8,7.53,7.53,29713,0
+CEVA.US,D,20090415,000000,7.5,7.99,7.5,7.99,36669,0
+CEVA.US,D,20090416,000000,8.1,8.29,7.81,8.29,65218,0
+CEVA.US,D,20090417,000000,8.32,8.32,8.03,8.17,39832,0
+CEVA.US,D,20090420,000000,7.93,8.21,7.6,7.75,92471,0
+CEVA.US,D,20090421,000000,7.7,8.05,7.7,8.05,63676,0
+CEVA.US,D,20090422,000000,7.97,8.3,7.75,8.01,45978,0
+CEVA.US,D,20090423,000000,7.99,7.99,7.55,7.76,77598,0
+CEVA.US,D,20090424,000000,7.85,8.08,7.83,8.01,47170,0
+CEVA.US,D,20090427,000000,7.84,8.05,7.41,7.75,46981,0
+CEVA.US,D,20090428,000000,7.7,8.03,7.68,7.81,32431,0
+CEVA.US,D,20090429,000000,7.91,8.25,7.91,8.12,32461,0
+CEVA.US,D,20090430,000000,8.21,8.38,8.1,8.25,35891,0
+CEVA.US,D,20090501,000000,8.27,8.27,7.87,7.95,21108,0
+CEVA.US,D,20090504,000000,7.75,8.1,7.63,7.98,50727,0
+CEVA.US,D,20090505,000000,8.34,8.34,7.85,7.89,91604,0
+CEVA.US,D,20090506,000000,7.95,8.05,7.51,7.84,57035,0
+CEVA.US,D,20090507,000000,7.84,7.84,7.25,7.52,98408,0
+CEVA.US,D,20090508,000000,7.61,7.95,7.46,7.92,49490,0
+CEVA.US,D,20090511,000000,7.73,7.94,7.66,7.8,47324,0
+CEVA.US,D,20090512,000000,7.87,7.94,7.51,7.8,34337,0
+CEVA.US,D,20090513,000000,7.66,7.99,7.66,7.71,75228,0
+CEVA.US,D,20090514,000000,7.72,7.96,7.64,7.67,35382,0
+CEVA.US,D,20090515,000000,7.71,7.83,7.1,7.42,55895,0
+CEVA.US,D,20090518,000000,7.49,7.87,7.49,7.83,44636,0
+CEVA.US,D,20090519,000000,7.75,7.86,7.65,7.76,30074,0
+CEVA.US,D,20090520,000000,7.8,7.81,7.39,7.48,39900,0
+CEVA.US,D,20090521,000000,7.36,7.46,7.09,7.28,36037,0
+CEVA.US,D,20090522,000000,7.3,7.47,7.11,7.19,19959,0
+CEVA.US,D,20090526,000000,7.11,7.44,6.99,7.44,37784,0
+CEVA.US,D,20090527,000000,7.44,7.95,7.24,7.3,54852,0
+CEVA.US,D,20090528,000000,7.34,7.44,7.11,7.24,21794,0
+CEVA.US,D,20090529,000000,7.25,7.61,6.93,7.61,65216,0
+CEVA.US,D,20090601,000000,7.6,8.03,7.19,8.03,70939,0
+CEVA.US,D,20090602,000000,7.99,8.21,7.67,8.19,93956,0
+CEVA.US,D,20090603,000000,8.12,8.23,7.71,8.07,57424,0
+CEVA.US,D,20090604,000000,8.09,8.3,7.99,8.14,55311,0
+CEVA.US,D,20090605,000000,8.24,8.26,7.92,8.08,23614,0
+CEVA.US,D,20090608,000000,8.09,8.52,8.04,8.3,35896,0
+CEVA.US,D,20090609,000000,8.35,8.36,8.01,8.07,49379,0
+CEVA.US,D,20090610,000000,8.17,8.33,7.63,7.91,65819,0
+CEVA.US,D,20090611,000000,7.96,8.23,7.73,8.01,44503,0
+CEVA.US,D,20090612,000000,7.97,8.04,7.9,8.03,24050,0
+CEVA.US,D,20090615,000000,7.97,8.05,7.82,8.05,36486,0
+CEVA.US,D,20090616,000000,8.17,8.3,7.92,7.95,26576,0
+CEVA.US,D,20090617,000000,7.99,8.85,7.93,8.7,90891,0
+CEVA.US,D,20090618,000000,8.66,8.69,8.27,8.45,34985,0
+CEVA.US,D,20090619,000000,8.51,8.54,8.3,8.39,102047,0
+CEVA.US,D,20090622,000000,8.36,8.38,8.2,8.25,45947,0
+CEVA.US,D,20090623,000000,8.34,8.47,8.29,8.3,68277,0
+CEVA.US,D,20090624,000000,8.4,8.48,8.22,8.31,18501,0
+CEVA.US,D,20090625,000000,8.3,8.69,8.2,8.69,45933,0
+CEVA.US,D,20090626,000000,8.61,8.79,8.22,8.76,254406,0
+CEVA.US,D,20090629,000000,8.79,8.87,8.24,8.73,47365,0
+CEVA.US,D,20090630,000000,8.71,8.85,8.62,8.68,50426,0
+CEVA.US,D,20090701,000000,8.75,9,8.74,8.92,55298,0
+CEVA.US,D,20090702,000000,8.8,9.06,8.4,9.04,69067,0
+CEVA.US,D,20090706,000000,9.03,9.1,8.4,8.57,49899,0
+CEVA.US,D,20090707,000000,8.6,8.66,8.3,8.39,31481,0
+CEVA.US,D,20090708,000000,8.42,8.6,8.05,8.27,31793,0
+CEVA.US,D,20090709,000000,8.35,8.53,8.22,8.23,38172,0
+CEVA.US,D,20090710,000000,8.21,9,8.17,9,38807,0
+CEVA.US,D,20090713,000000,8.97,9,8.44,9,49783,0
+CEVA.US,D,20090714,000000,8.93,8.93,8.61,8.72,25281,0
+CEVA.US,D,20090715,000000,8.87,9.37,8.73,9.37,62892,0
+CEVA.US,D,20090716,000000,9.43,9.5,9.15,9.43,61600,0
+CEVA.US,D,20090717,000000,9.47,9.47,9.27,9.3,71171,0
+CEVA.US,D,20090720,000000,9.41,9.44,9.14,9.36,69176,0
+CEVA.US,D,20090721,000000,9.4,9.4,9.05,9.29,21577,0
+CEVA.US,D,20090722,000000,9.27,9.48,9.16,9.33,50404,0
+CEVA.US,D,20090723,000000,9.3,9.82,9.22,9.76,59544,0
+CEVA.US,D,20090724,000000,9.55,9.69,9.26,9.6,24056,0
+CEVA.US,D,20090727,000000,9.6,9.6,9.22,9.46,25307,0
+CEVA.US,D,20090728,000000,9.35,9.6,9.24,9.55,35311,0
+CEVA.US,D,20090729,000000,9.6,9.6,8.8,8.9,95084,0
+CEVA.US,D,20090730,000000,9,9.29,8.9,9.06,64660,0
+CEVA.US,D,20090731,000000,8.98,9.03,8.73,8.77,63663,0
+CEVA.US,D,20090803,000000,8.82,8.94,8.55,8.6,66929,0
+CEVA.US,D,20090804,000000,8.56,8.69,8.2,8.29,106296,0
+CEVA.US,D,20090805,000000,8.34,8.46,8.22,8.4,110833,0
+CEVA.US,D,20090806,000000,8.4,8.41,7.85,7.91,88574,0
+CEVA.US,D,20090807,000000,7.95,8.33,7.92,8.29,130372,0
+CEVA.US,D,20090810,000000,8.22,8.42,8.22,8.39,52099,0
+CEVA.US,D,20090811,000000,8.38,8.41,8.06,8.25,34443,0
+CEVA.US,D,20090812,000000,8.3,8.73,8.3,8.57,42086,0
+CEVA.US,D,20090813,000000,8.64,8.7,8.28,8.59,29573,0
+CEVA.US,D,20090814,000000,8.6,8.6,8.3,8.47,31842,0
+CEVA.US,D,20090817,000000,8.3,8.53,8.2,8.37,28188,0
+CEVA.US,D,20090818,000000,8.44,8.45,8.3,8.42,16181,0
+CEVA.US,D,20090819,000000,8.4,8.63,8.33,8.55,34152,0
+CEVA.US,D,20090820,000000,8.65,8.74,8.48,8.73,43446,0
+CEVA.US,D,20090821,000000,8.81,9,8.6,8.99,59555,0
+CEVA.US,D,20090824,000000,8.99,9.11,8.9,8.94,76415,0
+CEVA.US,D,20090825,000000,8.9,8.9,8.7,8.84,57529,0
+CEVA.US,D,20090826,000000,8.89,8.95,8.74,8.83,49001,0
+CEVA.US,D,20090827,000000,8.83,8.83,8.5,8.8,19903,0
+CEVA.US,D,20090828,000000,8.78,8.79,8.39,8.52,34104,0
+CEVA.US,D,20090831,000000,8.41,8.8,8.36,8.71,66981,0
+CEVA.US,D,20090901,000000,8.7,9.08,8.65,8.8,67856,0
+CEVA.US,D,20090902,000000,8.8,9.05,8.76,8.95,44023,0
+CEVA.US,D,20090903,000000,8.97,8.98,8.66,8.98,25851,0
+CEVA.US,D,20090904,000000,8.89,9.56,8.89,9.56,70071,0
+CEVA.US,D,20090908,000000,9.49,9.55,9.35,9.51,34267,0
+CEVA.US,D,20090909,000000,9.52,9.89,9.03,9.6,72426,0
+CEVA.US,D,20090910,000000,9.64,9.84,9.64,9.81,90471,0
+CEVA.US,D,20090911,000000,9.65,9.88,9.62,9.79,73491,0
+CEVA.US,D,20090914,000000,9.73,10,9.58,9.95,95966,0
+CEVA.US,D,20090915,000000,9.9,10,9.74,9.92,39524,0
+CEVA.US,D,20090916,000000,9.9,10.14,9.79,10.14,137654,0
+CEVA.US,D,20090917,000000,10.14,10.21,9.91,10.21,152176,0
+CEVA.US,D,20090918,000000,10.22,10.45,10.15,10.31,135861,0
+CEVA.US,D,20090921,000000,10.24,10.41,10.01,10.09,47811,0
+CEVA.US,D,20090922,000000,10.13,10.27,10.07,10.13,65324,0
+CEVA.US,D,20090923,000000,10.18,10.88,10.03,10.73,230927,0
+CEVA.US,D,20090924,000000,10.7,10.72,10.43,10.56,96400,0
+CEVA.US,D,20090925,000000,10.5,10.67,10.21,10.41,31981,0
+CEVA.US,D,20090928,000000,10.43,10.8,10.35,10.77,41387,0
+CEVA.US,D,20090929,000000,10.75,10.94,10.41,10.9,87242,0
+CEVA.US,D,20090930,000000,10.85,10.86,10.42,10.75,71532,0
+CEVA.US,D,20091001,000000,10.65,10.65,10.05,10.05,60439,0
+CEVA.US,D,20091002,000000,10.04,10.29,9.85,10.07,100082,0
+CEVA.US,D,20091005,000000,10.17,10.51,10.12,10.5,58256,0
+CEVA.US,D,20091006,000000,10.59,10.88,10.4,10.67,52928,0
+CEVA.US,D,20091007,000000,10.6,10.62,10.15,10.4,73961,0
+CEVA.US,D,20091008,000000,10.44,10.76,10.27,10.71,126420,0
+CEVA.US,D,20091009,000000,10.69,11,10.64,11,69817,0
+CEVA.US,D,20091012,000000,10.98,10.99,10.73,10.92,49393,0
+CEVA.US,D,20091013,000000,10.94,10.94,10.69,10.91,25304,0
+CEVA.US,D,20091014,000000,10.93,11.04,10.76,11.04,111117,0
+CEVA.US,D,20091015,000000,11,11,10.54,10.86,88501,0
+CEVA.US,D,20091016,000000,10.81,11.04,10.66,10.69,165092,0
+CEVA.US,D,20091019,000000,10.76,10.76,10.15,10.49,90857,0
+CEVA.US,D,20091020,000000,10.73,10.73,10.27,10.37,59229,0
+CEVA.US,D,20091021,000000,10.24,10.64,10.24,10.31,77202,0
+CEVA.US,D,20091022,000000,10.33,10.54,10.18,10.49,36965,0
+CEVA.US,D,20091023,000000,10.5,10.5,10.18,10.2,58114,0
+CEVA.US,D,20091026,000000,10.19,10.5,10.19,10.43,48650,0
+CEVA.US,D,20091027,000000,10.4,10.67,10.25,10.31,77839,0
+CEVA.US,D,20091028,000000,10.24,10.58,9.76,9.78,102147,0
+CEVA.US,D,20091029,000000,9.86,9.94,9.6,9.77,46246,0
+CEVA.US,D,20091030,000000,9.67,10.24,9.58,10.13,89235,0
+CEVA.US,D,20091102,000000,10.25,10.33,10.12,10.25,131314,0
+CEVA.US,D,20091103,000000,10.22,10.87,10.14,10.79,194385,0
+CEVA.US,D,20091104,000000,10.8,11.11,10.63,10.87,170851,0
+CEVA.US,D,20091105,000000,11.01,12.03,10.91,11.76,231947,0
+CEVA.US,D,20091106,000000,11.7,12.05,11.53,11.66,182386,0
+CEVA.US,D,20091109,000000,11.66,11.96,11.55,11.75,158534,0
+CEVA.US,D,20091110,000000,11.73,11.9,11.44,11.44,58196,0
+CEVA.US,D,20091111,000000,11.4,11.66,11.19,11.56,85505,0
+CEVA.US,D,20091112,000000,11.5,11.73,11.21,11.21,117136,0
+CEVA.US,D,20091113,000000,11.23,11.65,11.23,11.37,37489,0
+CEVA.US,D,20091116,000000,11.37,11.7,11.26,11.62,52892,0
+CEVA.US,D,20091117,000000,11.61,11.61,11.37,11.6,86746,0
+CEVA.US,D,20091118,000000,11.57,11.66,11.35,11.65,27999,0
+CEVA.US,D,20091119,000000,11.5,11.5,11.04,11.08,42663,0
+CEVA.US,D,20091120,000000,11.05,11.26,10.95,11.19,50244,0
+CEVA.US,D,20091123,000000,11.29,11.54,11.28,11.36,34422,0
+CEVA.US,D,20091124,000000,11.42,11.62,11.28,11.61,106477,0
+CEVA.US,D,20091125,000000,11.63,12.23,11.54,12.12,225478,0
+CEVA.US,D,20091127,000000,11.72,12,11.54,11.79,196294,0
+CEVA.US,D,20091130,000000,11.81,12,11.3,11.64,85477,0
+CEVA.US,D,20091201,000000,11.77,11.77,11.55,11.68,75686,0
+CEVA.US,D,20091202,000000,11.71,11.95,11.49,11.83,35935,0
+CEVA.US,D,20091203,000000,11.9,11.99,11.8,11.81,116821,0
+CEVA.US,D,20091204,000000,11.99,11.99,11.86,11.99,67511,0
+CEVA.US,D,20091207,000000,11.81,11.95,11.73,11.94,58940,0
+CEVA.US,D,20091208,000000,11.9,12.11,11.63,11.91,66388,0
+CEVA.US,D,20091209,000000,11.89,11.89,11.56,11.87,24717,0
+CEVA.US,D,20091210,000000,11.95,11.95,11.74,11.9,171535,0
+CEVA.US,D,20091211,000000,11.92,11.94,11.74,11.91,75829,0
+CEVA.US,D,20091214,000000,11.94,12.15,11.9,12,110698,0
+CEVA.US,D,20091215,000000,11.96,12.17,11.92,12.1,88494,0
+CEVA.US,D,20091216,000000,12.19,12.19,12.05,12.15,51863,0
+CEVA.US,D,20091217,000000,12.14,12.14,11.95,12.01,40851,0
+CEVA.US,D,20091218,000000,12.12,12.19,11.77,12,162955,0
+CEVA.US,D,20091221,000000,12.03,12.19,11.9,12.19,50017,0
+CEVA.US,D,20091222,000000,12.17,12.4,12.02,12.35,71242,0
+CEVA.US,D,20091223,000000,12.37,12.57,12.13,12.53,59598,0
+CEVA.US,D,20091224,000000,12.49,12.49,12.3,12.4,14729,0
+CEVA.US,D,20091228,000000,12.48,12.69,12.4,12.68,44768,0
+CEVA.US,D,20091229,000000,12.69,12.83,12.61,12.83,41883,0
+CEVA.US,D,20091230,000000,12.74,12.85,12.65,12.84,54406,0
+CEVA.US,D,20091231,000000,12.88,13.06,12.82,12.86,113530,0
+CEVA.US,D,20100104,000000,12.9,13.05,12.84,12.88,79820,0
+CEVA.US,D,20100105,000000,12.93,12.95,12.44,12.44,87433,0
+CEVA.US,D,20100106,000000,12.46,12.55,12.08,12.17,75247,0
+CEVA.US,D,20100107,000000,12.18,12.45,11.83,12.42,64411,0
+CEVA.US,D,20100108,000000,12.39,12.47,12.31,12.37,67260,0
+CEVA.US,D,20100111,000000,12.46,12.49,12.2,12.46,31807,0
+CEVA.US,D,20100112,000000,12.46,12.58,12.33,12.53,98283,0
+CEVA.US,D,20100113,000000,12.57,12.57,12.33,12.33,87132,0
+CEVA.US,D,20100114,000000,12.35,12.68,12.33,12.41,63002,0
+CEVA.US,D,20100115,000000,12.49,12.61,11.96,12.08,62919,0
+CEVA.US,D,20100119,000000,12.16,12.21,11.62,12.08,97047,0
+CEVA.US,D,20100120,000000,11.92,11.94,11.31,11.79,102945,0
+CEVA.US,D,20100121,000000,11.7,11.82,11.38,11.6,89190,0
+CEVA.US,D,20100122,000000,11.52,12.56,11.41,11.84,135694,0
+CEVA.US,D,20100125,000000,11.93,11.94,11.49,11.65,39434,0
+CEVA.US,D,20100126,000000,11.54,11.79,11.39,11.56,142607,0
+CEVA.US,D,20100127,000000,11.55,11.75,11.38,11.73,58160,0
+CEVA.US,D,20100128,000000,11.8,11.8,11.4,11.58,108954,0
+CEVA.US,D,20100129,000000,11.59,12.4,11.59,11.89,227230,0
+CEVA.US,D,20100201,000000,11.88,11.88,11.61,11.69,130442,0
+CEVA.US,D,20100202,000000,11.72,11.88,11.53,11.62,161752,0
+CEVA.US,D,20100203,000000,11.54,11.63,11.45,11.5,60458,0
+CEVA.US,D,20100204,000000,11.45,11.45,11.12,11.15,83164,0
+CEVA.US,D,20100205,000000,11.15,11.15,10.37,10.97,136470,0
+CEVA.US,D,20100208,000000,10.99,10.99,10.72,10.72,54806,0
+CEVA.US,D,20100209,000000,10.86,11,10.72,10.78,72139,0
+CEVA.US,D,20100210,000000,10.7,10.98,10.7,10.92,72548,0
+CEVA.US,D,20100211,000000,10.85,11.19,10.77,11.17,227063,0
+CEVA.US,D,20100212,000000,11.03,11.69,10.96,11.44,94372,0
+CEVA.US,D,20100216,000000,11.58,11.66,11.06,11.6,45811,0
+CEVA.US,D,20100217,000000,11.6,11.6,11.32,11.45,23255,0
+CEVA.US,D,20100218,000000,11.47,11.65,11.42,11.57,50633,0
+CEVA.US,D,20100219,000000,11.57,12.25,11.32,12.18,101148,0
+CEVA.US,D,20100222,000000,12.18,12.34,11.98,12.06,102452,0
+CEVA.US,D,20100223,000000,12,12.25,11.72,11.81,66590,0
+CEVA.US,D,20100224,000000,11.81,12.13,11.81,11.84,65502,0
+CEVA.US,D,20100225,000000,11.7,11.96,11.45,11.92,47421,0
+CEVA.US,D,20100226,000000,11.96,12.09,11.59,11.69,74739,0
+CEVA.US,D,20100301,000000,11.79,12,11.79,12,87604,0
+CEVA.US,D,20100302,000000,11.98,12.1,11.63,12.1,76132,0
+CEVA.US,D,20100303,000000,12.1,12.99,12.1,12.36,156027,0
+CEVA.US,D,20100304,000000,12.39,12.5,12.36,12.48,64597,0
+CEVA.US,D,20100305,000000,12.5,12.5,12.39,12.5,92569,0
+CEVA.US,D,20100308,000000,12.44,12.77,12.33,12.7,46698,0
+CEVA.US,D,20100309,000000,12.69,12.86,12.53,12.76,74494,0
+CEVA.US,D,20100310,000000,12.72,13,12.61,12.91,95116,0
+CEVA.US,D,20100311,000000,12.79,13,12.54,13,59985,0
+CEVA.US,D,20100312,000000,13,13,12.81,12.98,65520,0
+CEVA.US,D,20100315,000000,13,13.46,12.79,12.96,82432,0
+CEVA.US,D,20100316,000000,13,13.13,12.8,13.01,70592,0
+CEVA.US,D,20100317,000000,12.95,13.04,12.7,12.8,86327,0
+CEVA.US,D,20100318,000000,12.68,12.92,12.68,12.77,32168,0
+CEVA.US,D,20100319,000000,12.84,12.84,12.29,12.47,80608,0
+CEVA.US,D,20100322,000000,12.43,12.43,12.16,12.29,94236,0
+CEVA.US,D,20100323,000000,12.26,12.81,12.26,12.79,45255,0
+CEVA.US,D,20100324,000000,12.77,12.87,12.36,12.43,97620,0
+CEVA.US,D,20100325,000000,12.55,12.59,12.02,12.04,107609,0
+CEVA.US,D,20100326,000000,12.04,12.3,12,12.1,50018,0
+CEVA.US,D,20100329,000000,12.09,12.26,11.94,11.98,44991,0
+CEVA.US,D,20100330,000000,11.96,12.4,11.96,12.24,63804,0
+CEVA.US,D,20100331,000000,12.16,12.31,11.66,11.66,196615,0
+CEVA.US,D,20100401,000000,11.79,11.89,11.5,11.63,78283,0
+CEVA.US,D,20100405,000000,11.44,11.56,10.82,11.44,240327,0
+CEVA.US,D,20100406,000000,11.32,11.65,11.18,11.48,149610,0
+CEVA.US,D,20100407,000000,11.43,11.54,11.18,11.48,116841,0
+CEVA.US,D,20100408,000000,11.48,11.54,11.19,11.51,100404,0
+CEVA.US,D,20100409,000000,11.52,11.58,11.18,11.28,66432,0
+CEVA.US,D,20100412,000000,11.33,11.37,10.9,11.05,562353,0
+CEVA.US,D,20100413,000000,11.09,11.12,10.95,11.02,177836,0
+CEVA.US,D,20100414,000000,11.1,11.5,11.01,11.48,645035,0
+CEVA.US,D,20100415,000000,11.54,12.01,11.44,11.94,239086,0
+CEVA.US,D,20100416,000000,11.95,12.32,11.72,12.11,315591,0
+CEVA.US,D,20100419,000000,12.12,12.33,11.89,12.01,157596,0
+CEVA.US,D,20100420,000000,12.02,12.44,11.93,12.25,68858,0
+CEVA.US,D,20100421,000000,12.3,12.63,12.28,12.54,117618,0
+CEVA.US,D,20100422,000000,12.39,12.94,12.14,12.85,459021,0
+CEVA.US,D,20100423,000000,12.9,12.95,12.72,12.92,92916,0
+CEVA.US,D,20100426,000000,12.95,12.96,12.61,12.62,82574,0
+CEVA.US,D,20100427,000000,12.77,12.77,12.41,12.74,271570,0
+CEVA.US,D,20100428,000000,12.77,12.88,12.35,12.45,220748,0
+CEVA.US,D,20100429,000000,12.51,12.97,12.36,12.92,273962,0
+CEVA.US,D,20100430,000000,12.96,12.96,12.07,12.22,174910,0
+CEVA.US,D,20100503,000000,12.22,12.74,12.08,12.66,165614,0
+CEVA.US,D,20100504,000000,12.54,12.56,12.16,12.37,220994,0
+CEVA.US,D,20100505,000000,12.31,12.45,12.11,12.22,199041,0
+CEVA.US,D,20100506,000000,12.12,12.25,11.15,11.29,278115,0
+CEVA.US,D,20100507,000000,11.16,11.64,10.85,11.14,188855,0
+CEVA.US,D,20100510,000000,11.73,12.27,11.62,12.26,335537,0
+CEVA.US,D,20100511,000000,12.12,12.17,11.85,12.05,152124,0
+CEVA.US,D,20100512,000000,12.11,12.66,11.98,12.64,127602,0
+CEVA.US,D,20100513,000000,12.6,12.92,12.35,12.41,101334,0
+CEVA.US,D,20100514,000000,12.32,12.39,12.12,12.37,200374,0
+CEVA.US,D,20100517,000000,12.44,12.44,12.21,12.31,487295,0
+CEVA.US,D,20100518,000000,12.31,12.84,12.31,12.78,226088,0
+CEVA.US,D,20100519,000000,12.66,12.91,12.33,12.65,316860,0
+CEVA.US,D,20100520,000000,12.43,12.65,11.63,11.73,136319,0
+CEVA.US,D,20100521,000000,11.52,11.83,11.08,11.5,173007,0
+CEVA.US,D,20100524,000000,11.46,11.74,11.36,11.4,162142,0
+CEVA.US,D,20100525,000000,11.11,11.21,10.52,11.17,168705,0
+CEVA.US,D,20100526,000000,11.22,11.55,11,11.11,87779,0
+CEVA.US,D,20100527,000000,11.5,11.88,11.45,11.74,226317,0
+CEVA.US,D,20100528,000000,11.74,11.87,11.5,11.62,61716,0
+CEVA.US,D,20100601,000000,11.56,11.77,11.45,11.45,65164,0
+CEVA.US,D,20100602,000000,11.46,11.61,11.35,11.47,74133,0
+CEVA.US,D,20100603,000000,11.56,11.85,11.49,11.77,139628,0
+CEVA.US,D,20100604,000000,11.39,11.5,11.17,11.28,100431,0
+CEVA.US,D,20100607,000000,11.28,11.28,10.91,10.93,130451,0
+CEVA.US,D,20100608,000000,11,11.16,10.88,11.09,120626,0
+CEVA.US,D,20100609,000000,11.23,11.46,11.03,11.09,111345,0
+CEVA.US,D,20100610,000000,11.3,11.7,11.25,11.62,81237,0
+CEVA.US,D,20100611,000000,11.5,11.96,11.5,11.81,54224,0
+CEVA.US,D,20100614,000000,11.96,12.04,11.6,11.7,70036,0
+CEVA.US,D,20100615,000000,11.89,12.05,11.66,12,95201,0
+CEVA.US,D,20100616,000000,11.93,12.06,11.72,11.86,55970,0
+CEVA.US,D,20100617,000000,11.97,12.03,11.7,11.8,42596,0
+CEVA.US,D,20100618,000000,11.89,12.61,11.75,12.57,194624,0
+CEVA.US,D,20100621,000000,12.7,12.7,11.92,12.01,108447,0
+CEVA.US,D,20100622,000000,12.09,12.19,11.75,11.76,78290,0
+CEVA.US,D,20100623,000000,11.72,12.1,11.71,11.97,40797,0
+CEVA.US,D,20100624,000000,11.9,12.39,11.86,12.1,76983,0
+CEVA.US,D,20100625,000000,12.13,12.54,12,12.5,245452,0
+CEVA.US,D,20100628,000000,12.48,12.72,12.1,12.49,63921,0
+CEVA.US,D,20100629,000000,12.24,12.66,12.08,12.42,165064,0
+CEVA.US,D,20100630,000000,12.46,12.79,12.31,12.6,119863,0
+CEVA.US,D,20100701,000000,12.57,12.68,12.34,12.48,159211,0
+CEVA.US,D,20100702,000000,12.6,12.6,12.23,12.37,68783,0
+CEVA.US,D,20100706,000000,12.52,12.67,12.19,12.23,123013,0
+CEVA.US,D,20100707,000000,12.25,12.69,12.25,12.69,91241,0
+CEVA.US,D,20100708,000000,12.74,12.74,12.29,12.61,133819,0
+CEVA.US,D,20100709,000000,12.58,12.73,12.5,12.71,34316,0
+CEVA.US,D,20100712,000000,12.62,12.71,12.4,12.51,91086,0
+CEVA.US,D,20100713,000000,12.64,12.8,12.58,12.77,121899,0
+CEVA.US,D,20100714,000000,12.76,13,12.66,12.99,121076,0
+CEVA.US,D,20100715,000000,12.96,12.98,12.42,12.58,82613,0
+CEVA.US,D,20100716,000000,12.49,12.67,12.13,12.2,114006,0
+CEVA.US,D,20100719,000000,12.03,12.21,11.85,12.12,46299,0
+CEVA.US,D,20100720,000000,11.95,12.56,11.95,12.49,82447,0
+CEVA.US,D,20100721,000000,12.56,12.63,11.95,11.97,46683,0
+CEVA.US,D,20100722,000000,12.18,12.48,12.01,12.4,76003,0
+CEVA.US,D,20100723,000000,12.31,12.94,12.15,12.8,86898,0
+CEVA.US,D,20100726,000000,12.88,13.19,12.68,13.06,127097,0
+CEVA.US,D,20100727,000000,13.09,13.15,12.82,13.01,105767,0
+CEVA.US,D,20100728,000000,12.91,13.15,12.26,13,180633,0
+CEVA.US,D,20100729,000000,13.14,13.14,12.67,12.78,154084,0
+CEVA.US,D,20100730,000000,12.6,13,12.6,12.77,74666,0
+CEVA.US,D,20100802,000000,12.83,13.08,12.28,12.47,230813,0
+CEVA.US,D,20100803,000000,12.4,12.73,12.36,12.38,67274,0
+CEVA.US,D,20100804,000000,12.41,13,12.19,13,79349,0
+CEVA.US,D,20100805,000000,12.89,12.96,12.72,12.72,89844,0
+CEVA.US,D,20100806,000000,12.56,12.92,12.5,12.79,50828,0
+CEVA.US,D,20100809,000000,12.92,13.14,12.71,13.03,105528,0
+CEVA.US,D,20100810,000000,12.85,13.05,12.63,12.84,147758,0
+CEVA.US,D,20100811,000000,12.55,12.72,11.92,11.98,147726,0
+CEVA.US,D,20100812,000000,11.77,12.16,11.72,12.02,82445,0
+CEVA.US,D,20100813,000000,11.94,12.15,11.6,11.63,56573,0
+CEVA.US,D,20100816,000000,11.58,11.91,11.52,11.68,132904,0
+CEVA.US,D,20100817,000000,11.79,12.27,11.46,11.93,89807,0
+CEVA.US,D,20100818,000000,11.89,11.97,11.63,11.64,64626,0
+CEVA.US,D,20100819,000000,11.57,11.73,11.29,11.42,140683,0
+CEVA.US,D,20100820,000000,11.34,11.68,11.29,11.48,86643,0
+CEVA.US,D,20100823,000000,11.52,11.6,11.18,11.2,73903,0
+CEVA.US,D,20100824,000000,11.12,11.94,11.12,11.55,116712,0
+CEVA.US,D,20100825,000000,11.49,12.02,11.45,12.01,81092,0
+CEVA.US,D,20100826,000000,11.98,12.07,11.81,11.9,78151,0
+CEVA.US,D,20100827,000000,12.07,12.6,11.58,12.55,81678,0
+CEVA.US,D,20100830,000000,12.46,12.52,12.22,12.3,77363,0
+CEVA.US,D,20100831,000000,12.25,12.34,11.86,12.1,122348,0
+CEVA.US,D,20100901,000000,12.31,13,12.31,12.6,86203,0
+CEVA.US,D,20100902,000000,12.54,12.75,12.49,12.72,39426,0
+CEVA.US,D,20100903,000000,12.85,12.85,12.58,12.77,90621,0
+CEVA.US,D,20100907,000000,12.68,12.75,12.6,12.73,84768,0
+CEVA.US,D,20100908,000000,12.75,13.36,12.65,13.23,174689,0
+CEVA.US,D,20100909,000000,13.3,13.49,12.82,13.01,214945,0
+CEVA.US,D,20100910,000000,12.91,13.27,12.91,13.04,68092,0
+CEVA.US,D,20100913,000000,13.21,13.5,13.1,13.47,166845,0
+CEVA.US,D,20100914,000000,13.4,13.98,13.2,13.75,271791,0
+CEVA.US,D,20100915,000000,13.67,13.89,13.35,13.7,154100,0
+CEVA.US,D,20100916,000000,13.63,13.84,13.29,13.63,133760,0
+CEVA.US,D,20100917,000000,13.71,13.71,13.03,13.12,370156,0
+CEVA.US,D,20100920,000000,13.19,13.3,12.92,13.1,255587,0
+CEVA.US,D,20100921,000000,13.02,14.13,12.92,14.05,551068,0
+CEVA.US,D,20100922,000000,13.98,14.01,13.47,13.89,251155,0
+CEVA.US,D,20100923,000000,13.81,13.81,13.26,13.31,124345,0
+CEVA.US,D,20100924,000000,13.53,13.71,13.49,13.63,136572,0
+CEVA.US,D,20100927,000000,13.67,14,13.63,13.88,101374,0
+CEVA.US,D,20100928,000000,13.96,14.75,13.86,14.57,484074,0
+CEVA.US,D,20100929,000000,14.6,14.65,14.24,14.34,158923,0
+CEVA.US,D,20100930,000000,14.54,14.54,13.84,14.3,160537,0
+CEVA.US,D,20101001,000000,14.28,14.28,13.97,14.12,150804,0
+CEVA.US,D,20101004,000000,14.03,14.56,13.97,14.22,158886,0
+CEVA.US,D,20101005,000000,14.4,15.86,14.4,15.63,933303,0
+CEVA.US,D,20101006,000000,15.19,15.27,14.75,14.92,431801,0
+CEVA.US,D,20101007,000000,14.92,15.02,14.69,14.87,228945,0
+CEVA.US,D,20101008,000000,14.91,15.41,14.8,15.38,176469,0
+CEVA.US,D,20101011,000000,15.65,16.18,15.65,15.69,387174,0
+CEVA.US,D,20101012,000000,15.61,15.88,15.13,15.65,175480,0
+CEVA.US,D,20101013,000000,15.7,16.13,15.65,15.95,122957,0
+CEVA.US,D,20101014,000000,15.93,16.17,15.82,16.03,108865,0
+CEVA.US,D,20101015,000000,16.25,16.48,15.75,16.22,204369,0
+CEVA.US,D,20101018,000000,16.21,16.38,16.13,16.38,101067,0
+CEVA.US,D,20101019,000000,16.09,16.48,15.94,16.3,172300,0
+CEVA.US,D,20101020,000000,16.3,16.37,15.84,15.99,173434,0
+CEVA.US,D,20101021,000000,16.14,16.22,15.58,15.73,226445,0
+CEVA.US,D,20101022,000000,15.74,16.03,15.71,15.74,143641,0
+CEVA.US,D,20101025,000000,15.82,16.47,15.82,16.45,241238,0
+CEVA.US,D,20101026,000000,16.42,19.25,15.8,17.56,545412,0
+CEVA.US,D,20101027,000000,17.47,18.25,17.24,18.1,237683,0
+CEVA.US,D,20101028,000000,18,18.86,17.74,18.06,718708,0
+CEVA.US,D,20101029,000000,18.08,18.64,18.06,18.51,133677,0
+CEVA.US,D,20101101,000000,18.44,18.96,18.44,18.88,202633,0
+CEVA.US,D,20101102,000000,18.99,19.17,18.95,19.05,159404,0
+CEVA.US,D,20101103,000000,19,19.17,18.9,19.09,245244,0
+CEVA.US,D,20101104,000000,19.22,19.3,19,19.21,259911,0
+CEVA.US,D,20101105,000000,19.15,19.8,19.07,19.79,413308,0
+CEVA.US,D,20101108,000000,20.18,21.33,20.13,20.85,602560,0
+CEVA.US,D,20101109,000000,21.05,21.47,20.9,20.98,616258,0
+CEVA.US,D,20101110,000000,20.87,20.94,20.56,20.85,231609,0
+CEVA.US,D,20101111,000000,20.56,21.29,20.51,21.21,329908,0
+CEVA.US,D,20101112,000000,21.07,21.36,20.86,21.21,203496,0
+CEVA.US,D,20101115,000000,21.26,21.7,21.26,21.6,246706,0
+CEVA.US,D,20101116,000000,22.12,22.4,21.48,22.07,1229584,0
+CEVA.US,D,20101117,000000,22.09,22.45,21.76,22,448650,0
+CEVA.US,D,20101118,000000,22.3,22.37,21.98,22.17,468493,0
+CEVA.US,D,20101119,000000,22.19,22.33,21.74,22.1,1291718,0
+CEVA.US,D,20101122,000000,22,22.42,21.97,22.19,299225,0
+CEVA.US,D,20101123,000000,22.01,22.33,21.88,22.31,301617,0
+CEVA.US,D,20101124,000000,22.29,22.6,22.09,22.54,327423,0
+CEVA.US,D,20101126,000000,22.42,23.11,22.03,22.93,237279,0
+CEVA.US,D,20101129,000000,22.92,23,22.15,22.94,408269,0
+CEVA.US,D,20101130,000000,22.79,23.25,22.6,23.2,811640,0
+CEVA.US,D,20101201,000000,23.25,23.3,22.7,22.73,500877,0
+CEVA.US,D,20101202,000000,22.52,23,22.14,22.39,479871,0
+CEVA.US,D,20101203,000000,22.68,23,22.48,22.91,553938,0
+CEVA.US,D,20101206,000000,23.04,23.5,22.72,23.39,254380,0
+CEVA.US,D,20101207,000000,23.66,24,23.51,23.77,262071,0
+CEVA.US,D,20101208,000000,23.89,23.98,22.97,23.18,215052,0
+CEVA.US,D,20101209,000000,23.41,23.48,23.01,23.28,283702,0
+CEVA.US,D,20101210,000000,23.28,23.37,22.88,23.33,168809,0
+CEVA.US,D,20101213,000000,23.57,23.65,22.19,22.48,367238,0
+CEVA.US,D,20101214,000000,22.32,22.32,20.5,20.73,592090,0
+CEVA.US,D,20101215,000000,20.94,21.43,20.36,20.83,367051,0
+CEVA.US,D,20101216,000000,20.64,21.16,20.5,21.06,222663,0
+CEVA.US,D,20101217,000000,21.14,21.14,19.89,20.4,536264,0
+CEVA.US,D,20101220,000000,20.64,20.66,20.25,20.3,231060,0
+CEVA.US,D,20101221,000000,20.32,21.35,19.96,21.08,493726,0
+CEVA.US,D,20101222,000000,21.01,21.27,20.51,20.59,231192,0
+CEVA.US,D,20101223,000000,20.4,21.09,20.4,20.57,167776,0
+CEVA.US,D,20101227,000000,20.73,20.77,20.4,20.56,108736,0
+CEVA.US,D,20101228,000000,20.51,20.57,20.34,20.4,59342,0
+CEVA.US,D,20101229,000000,20.47,20.57,20.36,20.45,70299,0
+CEVA.US,D,20101230,000000,20.47,20.76,20.28,20.56,73528,0
+CEVA.US,D,20101231,000000,20.28,20.7,20.2,20.5,110523,0
+CEVA.US,D,20110103,000000,20.53,21.31,20.53,21.17,153125,0
+CEVA.US,D,20110104,000000,21.35,21.67,20.69,21.29,330366,0
+CEVA.US,D,20110105,000000,21.29,23.2,21.05,22.8,479276,0
+CEVA.US,D,20110106,000000,22.8,23.08,22.52,22.78,246954,0
+CEVA.US,D,20110107,000000,23.02,23.27,22.24,22.84,170616,0
+CEVA.US,D,20110110,000000,22.69,24.28,22.02,24.2,372023,0
+CEVA.US,D,20110111,000000,24.2,24.75,24.2,24.42,202047,0
+CEVA.US,D,20110112,000000,24.47,24.9,24.21,24.44,429074,0
+CEVA.US,D,20110113,000000,24.48,24.8,24.2,24.48,92789,0
+CEVA.US,D,20110114,000000,24.6,25.18,24.6,25.02,150013,0
+CEVA.US,D,20110118,000000,25.05,25.05,24.26,24.68,105890,0
+CEVA.US,D,20110119,000000,24.53,24.76,23.44,23.58,203276,0
+CEVA.US,D,20110120,000000,23.43,23.76,22.92,23.22,194418,0
+CEVA.US,D,20110121,000000,23.09,23.5,22.95,22.98,103065,0
+CEVA.US,D,20110124,000000,22.94,23.28,22.81,23.02,101670,0
+CEVA.US,D,20110125,000000,23,23.82,22.87,23.62,123951,0
+CEVA.US,D,20110126,000000,23.62,24.02,23.42,23.86,79727,0
+CEVA.US,D,20110127,000000,23.91,24.87,23.85,24.2,130981,0
+CEVA.US,D,20110128,000000,24.4,24.45,23.06,23.16,440131,0
+CEVA.US,D,20110131,000000,24.67,24.67,23.55,24.17,498174,0
+CEVA.US,D,20110201,000000,24.26,24.95,24,24.56,245773,0
+CEVA.US,D,20110202,000000,24.46,25.74,24.29,25.53,213484,0
+CEVA.US,D,20110203,000000,25.89,26.24,25.27,25.71,255262,0
+CEVA.US,D,20110204,000000,25.76,25.76,24.99,25.31,187882,0
+CEVA.US,D,20110207,000000,25.58,26.48,25.47,25.78,139835,0
+CEVA.US,D,20110208,000000,25.67,26.06,25.31,25.73,118840,0
+CEVA.US,D,20110209,000000,25.64,25.78,24.94,25.06,184136,0
+CEVA.US,D,20110210,000000,24.95,25.37,24.55,25.1,122349,0
+CEVA.US,D,20110211,000000,24.93,25.53,24.9,25.45,96950,0
+CEVA.US,D,20110214,000000,25.53,26.04,25.47,25.87,129754,0
+CEVA.US,D,20110215,000000,25.84,26.01,24.5,24.54,195809,0
+CEVA.US,D,20110216,000000,24.48,25.28,24.28,25.03,147970,0
+CEVA.US,D,20110218,000000,25.88,25.88,24.86,25.02,179004,0
+CEVA.US,D,20110222,000000,24.35,24.51,22.86,23.01,223979,0
+CEVA.US,D,20110223,000000,22.86,22.97,21.57,21.72,298448,0
+CEVA.US,D,20110224,000000,21.66,22.01,21.48,21.87,231255,0
+CEVA.US,D,20110225,000000,21.68,23.72,21.58,23.68,246124,0
+CEVA.US,D,20110228,000000,24.11,24.12,22.59,22.8,160519,0
+CEVA.US,D,20110301,000000,24.49,24.98,23.24,23.6,422343,0
+CEVA.US,D,20110302,000000,23.53,24.12,23.12,23.29,147838,0
+CEVA.US,D,20110303,000000,23.55,24.5,23.17,24.29,127540,0
+CEVA.US,D,20110304,000000,24.21,24.39,23.55,23.71,140092,0
+CEVA.US,D,20110307,000000,23.72,23.84,22.39,22.85,115151,0
+CEVA.US,D,20110308,000000,22.79,23.44,22.4,23.11,63885,0
+CEVA.US,D,20110309,000000,23.08,23.08,22.01,22.4,168517,0
+CEVA.US,D,20110310,000000,22.08,22.14,21.49,21.74,182291,0
+CEVA.US,D,20110311,000000,21.67,22.39,21.64,22.25,114296,0
+CEVA.US,D,20110314,000000,21.94,22.66,21.71,22.43,122829,0
+CEVA.US,D,20110315,000000,21.74,22.45,21.61,22.07,182791,0
+CEVA.US,D,20110316,000000,21.98,22.48,21.62,21.78,110083,0
+CEVA.US,D,20110317,000000,22.21,22.4,22.07,22.24,135091,0
+CEVA.US,D,20110318,000000,22.62,22.9,21.63,22.85,370519,0
+CEVA.US,D,20110321,000000,23.14,24.21,23.14,24.01,196432,0
+CEVA.US,D,20110322,000000,24.04,24.49,23.98,24.4,141070,0
+CEVA.US,D,20110323,000000,24.32,25.43,24.13,25.3,164411,0
+CEVA.US,D,20110324,000000,25.3,25.69,25.01,25.39,155050,0
+CEVA.US,D,20110325,000000,25.52,26.2,25.38,25.54,191847,0
+CEVA.US,D,20110328,000000,25.66,26.06,25.23,25.83,142492,0
+CEVA.US,D,20110329,000000,25.73,26.3,25.72,26.27,77438,0
+CEVA.US,D,20110330,000000,26.36,26.87,26.28,26.84,192387,0
+CEVA.US,D,20110331,000000,26.63,26.9,26.36,26.73,178204,0
+CEVA.US,D,20110401,000000,26.71,27.09,26.45,26.93,221134,0
+CEVA.US,D,20110404,000000,27.21,27.28,26.94,27.16,229962,0
+CEVA.US,D,20110405,000000,27.2,27.88,27.05,27.27,224957,0
+CEVA.US,D,20110406,000000,27.52,27.79,27.28,27.47,107482,0
+CEVA.US,D,20110407,000000,27.51,27.87,26.35,26.61,119093,0
+CEVA.US,D,20110408,000000,26.8,27.13,26.29,26.59,98033,0
+CEVA.US,D,20110411,000000,26.5,26.5,25.06,25.68,128816,0
+CEVA.US,D,20110412,000000,25.2,26.17,24.88,25.93,369670,0
+CEVA.US,D,20110413,000000,26.47,29.17,26.03,28.67,477525,0
+CEVA.US,D,20110414,000000,28.14,29.81,28.07,29.79,384754,0
+CEVA.US,D,20110415,000000,29.93,30.16,29.46,29.96,224795,0
+CEVA.US,D,20110418,000000,29.49,29.99,28.42,29.26,130662,0
+CEVA.US,D,20110419,000000,29.33,29.7,29.05,29.57,187156,0
+CEVA.US,D,20110420,000000,30.21,30.81,30.06,30.75,255398,0
+CEVA.US,D,20110421,000000,31,31.29,30.19,30.81,153093,0
+CEVA.US,D,20110425,000000,29.22,29.9,28.51,29.33,233484,0
+CEVA.US,D,20110426,000000,29.14,31.25,29.04,30.26,255549,0
+CEVA.US,D,20110427,000000,30.18,31.55,29.03,31.49,190489,0
+CEVA.US,D,20110428,000000,31.38,31.95,30.67,30.94,249812,0
+CEVA.US,D,20110429,000000,30.81,31.17,30.24,30.58,227159,0
+CEVA.US,D,20110502,000000,30.53,30.97,29.73,29.96,238897,0
+CEVA.US,D,20110503,000000,29.78,30.35,28.88,29.53,261039,0
+CEVA.US,D,20110504,000000,29.44,30.1,28.69,29.41,174341,0
+CEVA.US,D,20110505,000000,29.17,29.62,28.62,28.72,131546,0
+CEVA.US,D,20110506,000000,29.3,30.32,28.8,29.47,139664,0
+CEVA.US,D,20110509,000000,29.41,30.06,29,29.5,337101,0
+CEVA.US,D,20110510,000000,29.99,31.3,29.75,31,288668,0
+CEVA.US,D,20110511,000000,31,31.5,30.52,31.2,310892,0
+CEVA.US,D,20110512,000000,31.08,31.77,30.65,31.62,135881,0
+CEVA.US,D,20110513,000000,31.65,31.7,30.71,30.77,174114,0
+CEVA.US,D,20110516,000000,30.51,30.8,28.75,28.78,157401,0
+CEVA.US,D,20110517,000000,28.36,29.11,27.82,28.97,141994,0
+CEVA.US,D,20110518,000000,29.01,29.93,29.01,29.28,183824,0
+CEVA.US,D,20110519,000000,29.7,30.89,28.82,30.78,276290,0
+CEVA.US,D,20110520,000000,30.24,31.51,30.24,30.99,147938,0
+CEVA.US,D,20110523,000000,30.06,31.95,30.06,31.3,277226,0
+CEVA.US,D,20110524,000000,31.64,31.93,30.86,31.03,169525,0
+CEVA.US,D,20110525,000000,30.83,33.1,30.38,33.01,421123,0
+CEVA.US,D,20110526,000000,33.04,33.85,32.5,33.35,250216,0
+CEVA.US,D,20110527,000000,33.56,34.34,33.27,34.23,284577,0
+CEVA.US,D,20110531,000000,34.75,35.6,33.43,34.33,469684,0
+CEVA.US,D,20110601,000000,34.16,34.5,32.86,33.21,341720,0
+CEVA.US,D,20110602,000000,32.93,33.48,32.24,32.75,178069,0
+CEVA.US,D,20110603,000000,32.03,32.98,31.8,31.9,236802,0
+CEVA.US,D,20110606,000000,31.8,31.9,30.51,30.7,271093,0
+CEVA.US,D,20110607,000000,30.82,31.85,30.4,31.28,140778,0
+CEVA.US,D,20110608,000000,31.23,31.46,30.28,30.81,183693,0
+CEVA.US,D,20110609,000000,30.81,31.62,30.39,31,128202,0
+CEVA.US,D,20110610,000000,30.56,31.1,29.7,30.37,109135,0
+CEVA.US,D,20110613,000000,30.53,30.74,29.51,29.77,118118,0
+CEVA.US,D,20110614,000000,30.14,31.71,30.11,31.24,198960,0
+CEVA.US,D,20110615,000000,30.86,31.08,29.9,30.06,157355,0
+CEVA.US,D,20110616,000000,30.05,30.37,28.58,29.3,112010,0
+CEVA.US,D,20110617,000000,29.52,30.05,27.26,27.43,522181,0
+CEVA.US,D,20110620,000000,27.1,27.7,26.85,27.1,305801,0
+CEVA.US,D,20110621,000000,26.96,28.34,26.96,27.93,489639,0
+CEVA.US,D,20110622,000000,28.07,32.45,27.71,29.86,845851,0
+CEVA.US,D,20110623,000000,29.25,30.06,28.54,29.95,225965,0
+CEVA.US,D,20110624,000000,30.09,30.44,29.35,29.61,315197,0
+CEVA.US,D,20110627,000000,29.61,30.44,29.24,30.12,193678,0
+CEVA.US,D,20110628,000000,30.21,30.75,29.6,29.75,306886,0
+CEVA.US,D,20110629,000000,29.98,30.16,29.43,29.63,150463,0
+CEVA.US,D,20110630,000000,29.85,31.07,29.68,30.46,187610,0
+CEVA.US,D,20110701,000000,30.56,30.88,29.8,30.72,173207,0
+CEVA.US,D,20110705,000000,31.24,32,30.81,31.68,240351,0
+CEVA.US,D,20110706,000000,31.86,32.61,31.4,32.25,254587,0
+CEVA.US,D,20110707,000000,32.5,33.26,32.24,32.94,195168,0
+CEVA.US,D,20110708,000000,31.5,32.63,31.3,31.9,195847,0
+CEVA.US,D,20110711,000000,31.39,31.46,29.4,30.02,372817,0
+CEVA.US,D,20110712,000000,29.86,29.86,28.01,28.1,335760,0
+CEVA.US,D,20110713,000000,28.43,30,27.85,29.41,279982,0
+CEVA.US,D,20110714,000000,29.38,30.19,28.42,28.9,339525,0
+CEVA.US,D,20110715,000000,29.22,29.79,28.65,29.54,294547,0
+CEVA.US,D,20110718,000000,29.3,29.37,27.87,28.52,310553,0
+CEVA.US,D,20110719,000000,28.86,29.64,27.92,29.41,164279,0
+CEVA.US,D,20110720,000000,29.62,29.96,28.78,29.89,219328,0
+CEVA.US,D,20110721,000000,29.78,30.41,29.78,30.17,281956,0
+CEVA.US,D,20110722,000000,30.19,30.8,29.97,30.63,219068,0
+CEVA.US,D,20110725,000000,30.02,30.73,29.95,30.08,173760,0
+CEVA.US,D,20110726,000000,32,33.24,31.43,32.34,659524,0
+CEVA.US,D,20110727,000000,32.38,32.4,30.51,30.75,401259,0
+CEVA.US,D,20110728,000000,30.86,31.48,30.4,31.04,267276,0
+CEVA.US,D,20110729,000000,30.66,31.6,29.93,30.22,276014,0
+CEVA.US,D,20110801,000000,31.42,31.46,28.69,29.18,380317,0
+CEVA.US,D,20110802,000000,28.92,29.41,26.83,27.06,453490,0
+CEVA.US,D,20110803,000000,27.37,28.28,26.61,28.14,447226,0
+CEVA.US,D,20110804,000000,27.7,27.95,25.6,25.62,379977,0
+CEVA.US,D,20110805,000000,26.26,26.49,24.26,24.95,475355,0
+CEVA.US,D,20110808,000000,23.63,24.72,23.06,23.25,530767,0
+CEVA.US,D,20110809,000000,24.04,25.29,22.8,25.07,613493,0
+CEVA.US,D,20110810,000000,24.19,26.62,24.04,25.43,490263,0
+CEVA.US,D,20110811,000000,25,27.68,25,27.23,410630,0
+CEVA.US,D,20110812,000000,27.3,27.57,25.8,26.33,193821,0
+CEVA.US,D,20110815,000000,26.6,27.42,26.2,27.39,145225,0
+CEVA.US,D,20110816,000000,27.01,27.25,25.65,26.51,185225,0
+CEVA.US,D,20110817,000000,26.63,27.04,25.85,26.4,243247,0
+CEVA.US,D,20110818,000000,25.15,25.31,23.79,24.36,275924,0
+CEVA.US,D,20110819,000000,23.85,25.66,23.8,23.93,276580,0
+CEVA.US,D,20110822,000000,24.67,25.32,23.71,24.39,272293,0
+CEVA.US,D,20110823,000000,24.41,26.49,24.29,26.34,262115,0
+CEVA.US,D,20110824,000000,26.42,26.96,25.74,26.59,210915,0
+CEVA.US,D,20110825,000000,26.74,26.99,25.89,26.02,224950,0
+CEVA.US,D,20110826,000000,26.1,27.55,25.71,27.41,144575,0
+CEVA.US,D,20110829,000000,27.71,28.44,27.18,28.39,176918,0
+CEVA.US,D,20110830,000000,28.19,28.29,27.02,27.35,303442,0
+CEVA.US,D,20110831,000000,27.5,27.85,26.03,26.62,171993,0
+CEVA.US,D,20110901,000000,26.18,27.07,25.26,25.55,143066,0
+CEVA.US,D,20110902,000000,25,25.98,24.3,24.7,171620,0
+CEVA.US,D,20110906,000000,24.2,25.95,23.96,25.86,251201,0
+CEVA.US,D,20110907,000000,26.35,26.69,25.92,26.44,199875,0
+CEVA.US,D,20110908,000000,26.5,27.29,25.89,26.43,219973,0
+CEVA.US,D,20110909,000000,26.05,26.74,25.63,26.03,179772,0
+CEVA.US,D,20110912,000000,25.88,26.87,25.32,26.59,181777,0
+CEVA.US,D,20110913,000000,26.7,27.32,26.18,27.12,201226,0
+CEVA.US,D,20110914,000000,27.39,29.19,27.26,28.3,277776,0
+CEVA.US,D,20110915,000000,28.75,28.94,27.99,28.53,159342,0
+CEVA.US,D,20110916,000000,28.78,29.18,28.39,29.15,279560,0
+CEVA.US,D,20110919,000000,28.47,29.11,28.03,28.44,168366,0
+CEVA.US,D,20110920,000000,28.71,28.87,27.67,27.69,215676,0
+CEVA.US,D,20110921,000000,27.56,28.31,26.24,26.26,117146,0
+CEVA.US,D,20110922,000000,25.61,25.94,24.76,25.68,301244,0
+CEVA.US,D,20110923,000000,25.66,26.4,25.3,25.79,178606,0
+CEVA.US,D,20110926,000000,25.99,26.07,24.65,25.45,121709,0
+CEVA.US,D,20110927,000000,26.18,26.8,25.4,25.7,170790,0
+CEVA.US,D,20110928,000000,25.76,26.33,24.6,24.63,110696,0
+CEVA.US,D,20110929,000000,25.37,25.37,21.69,23.63,347936,0
+CEVA.US,D,20110930,000000,23.73,24.98,22.76,24.31,393141,0
+CEVA.US,D,20111003,000000,24.13,24.59,22.77,22.81,355764,0
+CEVA.US,D,20111004,000000,22.67,24.21,22.67,24.2,333081,0
+CEVA.US,D,20111005,000000,24.34,25.58,23.78,25.11,195910,0
+CEVA.US,D,20111006,000000,25.9,26,24.73,25.11,114271,0
+CEVA.US,D,20111007,000000,25.15,26.31,24.99,25.24,204787,0
+CEVA.US,D,20111010,000000,25.95,26.91,25.81,26.6,191294,0
+CEVA.US,D,20111011,000000,25.98,26.83,25.62,25.84,94722,0
+CEVA.US,D,20111012,000000,26.18,27.08,25.73,26.82,183305,0
+CEVA.US,D,20111013,000000,26.66,27.5,26.66,27.41,115328,0
+CEVA.US,D,20111014,000000,27.77,28.21,26.9,27.34,139740,0
+CEVA.US,D,20111017,000000,27.31,27.73,26.03,26.22,124186,0
+CEVA.US,D,20111018,000000,25.81,26.81,25.51,26.68,167633,0
+CEVA.US,D,20111019,000000,26.85,27.04,24.77,24.9,172895,0
+CEVA.US,D,20111020,000000,24.87,25.93,24.37,25.92,158292,0
+CEVA.US,D,20111021,000000,26.08,26.63,25.93,26.31,102147,0
+CEVA.US,D,20111024,000000,26.69,28.41,26.54,28.34,173738,0
+CEVA.US,D,20111025,000000,28.11,28.11,26.97,27.06,140377,0
+CEVA.US,D,20111026,000000,27.3,28.35,26.49,28.05,221141,0
+CEVA.US,D,20111027,000000,29.54,34.41,29.5,31.51,1146083,0
+CEVA.US,D,20111028,000000,31.2,34.5,31.2,33.02,491342,0
+CEVA.US,D,20111031,000000,32,34,30.86,31.07,432596,0
+CEVA.US,D,20111101,000000,30.22,30.53,28.86,30,576555,0
+CEVA.US,D,20111102,000000,30.41,30.98,29.2,30.07,232070,0
+CEVA.US,D,20111103,000000,30.55,31.71,29.61,31.7,267541,0
+CEVA.US,D,20111104,000000,31.28,32,30.88,31.78,228393,0
+CEVA.US,D,20111107,000000,31.59,32,30.29,31.65,154632,0
+CEVA.US,D,20111108,000000,31.48,31.92,30.45,31.7,157213,0
+CEVA.US,D,20111109,000000,30.1,30.95,29.65,29.77,224099,0
+CEVA.US,D,20111110,000000,30.29,30.33,29.11,29.39,155096,0
+CEVA.US,D,20111111,000000,29.83,30.55,29.43,30.21,169899,0
+CEVA.US,D,20111114,000000,30.08,30.54,29.13,29.67,126461,0
+CEVA.US,D,20111115,000000,29.46,30.89,29.21,30.86,183826,0
+CEVA.US,D,20111116,000000,30.61,31.63,30.42,30.59,298010,0
+CEVA.US,D,20111117,000000,30.47,30.96,29.37,30.51,237678,0
+CEVA.US,D,20111118,000000,30.65,31.01,30.06,30.52,217530,0
+CEVA.US,D,20111121,000000,30.19,30.19,28.53,28.88,289817,0
+CEVA.US,D,20111122,000000,28.64,29.06,28.04,28.14,171671,0
+CEVA.US,D,20111123,000000,27.82,28.1,26.8,27,164954,0
+CEVA.US,D,20111125,000000,27.04,27.38,26.42,26.55,93443,0
+CEVA.US,D,20111128,000000,28.05,28.11,27.15,27.98,240809,0
+CEVA.US,D,20111129,000000,27.55,28.05,26.21,26.33,207732,0
+CEVA.US,D,20111130,000000,28.05,28.85,27.47,28.81,360166,0
+CEVA.US,D,20111201,000000,28.8,29.45,28,28.04,158234,0
+CEVA.US,D,20111202,000000,28.53,29.29,28.08,28.19,145088,0
+CEVA.US,D,20111205,000000,28.7,29.45,28.5,28.96,139957,0
+CEVA.US,D,20111206,000000,29.05,29.07,28,28.11,156990,0
+CEVA.US,D,20111207,000000,27.95,27.98,26.95,27.76,233215,0
+CEVA.US,D,20111208,000000,27.37,27.68,27,27.06,127854,0
+CEVA.US,D,20111209,000000,27.26,29.1,27.2,28.51,265801,0
+CEVA.US,D,20111212,000000,27.88,27.88,26.72,27.44,510044,0
+CEVA.US,D,20111213,000000,27.81,28.27,27.02,27.09,305023,0
+CEVA.US,D,20111214,000000,26.88,27.48,26.26,26.33,228948,0
+CEVA.US,D,20111215,000000,26.8,27.4,26.37,27.17,200246,0
+CEVA.US,D,20111216,000000,27.48,28.3,27.48,28.14,347473,0
+CEVA.US,D,20111219,000000,28.3,28.67,27.44,27.57,155294,0
+CEVA.US,D,20111220,000000,28.34,29.41,28.34,29.08,179356,0
+CEVA.US,D,20111221,000000,29.01,29.02,27.14,27.98,224899,0
+CEVA.US,D,20111222,000000,28.15,29.12,27.66,29.08,192188,0
+CEVA.US,D,20111223,000000,29.51,29.54,28.76,29.49,92660,0
+CEVA.US,D,20111227,000000,29.59,29.74,28.8,29.41,77752,0
+CEVA.US,D,20111228,000000,29.43,29.85,29.31,29.63,180852,0
+CEVA.US,D,20111229,000000,29.69,30.17,29.16,30.03,181439,0
+CEVA.US,D,20111230,000000,29.96,30.35,29.88,30.26,148815,0
+CEVA.US,D,20120103,000000,31.01,31.8,29.69,29.8,227839,0
+CEVA.US,D,20120104,000000,29.72,30.19,29.32,29.48,183660,0
+CEVA.US,D,20120105,000000,29.32,30.67,29.18,30.48,99345,0
+CEVA.US,D,20120106,000000,30.35,30.35,28.75,28.91,322734,0
+CEVA.US,D,20120109,000000,29,29.98,28.58,29.58,183622,0
+CEVA.US,D,20120110,000000,29.94,29.97,28.7,28.96,319791,0
+CEVA.US,D,20120111,000000,28.92,29.49,28.52,28.67,173822,0
+CEVA.US,D,20120112,000000,28.77,28.79,27.99,28.16,173832,0
+CEVA.US,D,20120113,000000,27.75,27.75,27.1,27.45,272118,0
+CEVA.US,D,20120117,000000,27.63,28.43,26.63,26.9,364658,0
+CEVA.US,D,20120118,000000,26.94,28.19,26.94,28.05,357709,0
+CEVA.US,D,20120119,000000,28.23,29.13,27.66,29.05,426952,0
+CEVA.US,D,20120120,000000,28.86,28.86,27.96,28.13,144929,0
+CEVA.US,D,20120123,000000,28.13,28.32,27.51,27.72,164659,0
+CEVA.US,D,20120124,000000,27.6,28.73,27.59,28.5,145695,0
+CEVA.US,D,20120125,000000,28.77,29.65,28.26,28.63,373810,0
+CEVA.US,D,20120126,000000,28.8,28.98,27.96,28.02,700461,0
+CEVA.US,D,20120127,000000,27.83,28.94,27.83,27.99,171641,0
+CEVA.US,D,20120130,000000,27.52,28.69,27.5,28.09,613378,0
+CEVA.US,D,20120131,000000,28.88,29,24.3,27.01,2232834,0
+CEVA.US,D,20120201,000000,26.39,27.12,26.11,27.03,548057,0
+CEVA.US,D,20120202,000000,27.1,27.33,26.8,27.14,261622,0
+CEVA.US,D,20120203,000000,27.52,28.58,27.49,28.54,235136,0
+CEVA.US,D,20120206,000000,28.01,28.41,26.53,27,266549,0
+CEVA.US,D,20120207,000000,26.8,27.28,26.12,27.12,304833,0
+CEVA.US,D,20120208,000000,27.39,27.41,26.26,26.86,181925,0
+CEVA.US,D,20120209,000000,27.02,27.18,26.59,27.02,96354,0
+CEVA.US,D,20120210,000000,26.54,26.78,25.82,26,486414,0
+CEVA.US,D,20120213,000000,26.41,27.2,26.25,26.66,304018,0
+CEVA.US,D,20120214,000000,26.62,26.62,25.9,26.19,133324,0
+CEVA.US,D,20120215,000000,26.48,26.48,25.26,26.03,362577,0
+CEVA.US,D,20120216,000000,25.95,27,25.95,26.79,183830,0
+CEVA.US,D,20120217,000000,26.97,27,26.21,26.27,154974,0
+CEVA.US,D,20120221,000000,26.21,26.5,25.75,25.85,167774,0
+CEVA.US,D,20120222,000000,25.85,26.1,25.27,25.3,208191,0
+CEVA.US,D,20120223,000000,25.34,26.15,25.02,26.14,270667,0
+CEVA.US,D,20120224,000000,26.23,26.34,25.68,25.72,74960,0
+CEVA.US,D,20120227,000000,25.7,26.09,25.11,25.58,179905,0
+CEVA.US,D,20120228,000000,25.6,25.85,25.4,25.64,233234,0
+CEVA.US,D,20120229,000000,25.63,25.83,23.23,24.65,1502376,0
+CEVA.US,D,20120301,000000,24.66,24.93,24.44,24.78,479552,0
+CEVA.US,D,20120302,000000,24.7,25.17,23.95,24.17,575220,0
+CEVA.US,D,20120305,000000,24.03,24.19,22.52,22.55,906842,0
+CEVA.US,D,20120306,000000,22.11,22.3,21.7,21.91,1062027,0
+CEVA.US,D,20120307,000000,22.15,22.55,21.75,22.34,348248,0
+CEVA.US,D,20120308,000000,22.52,23.63,22.52,23.55,543945,0
+CEVA.US,D,20120309,000000,23.22,24.39,23.19,23.6,354876,0
+CEVA.US,D,20120312,000000,23.5,23.74,22.94,23.15,281127,0
+CEVA.US,D,20120313,000000,23.18,23.56,23.16,23.3,305302,0
+CEVA.US,D,20120314,000000,23.3,23.34,22.65,22.69,185692,0
+CEVA.US,D,20120315,000000,22.74,23.05,22.47,22.76,318317,0
+CEVA.US,D,20120316,000000,22.84,23.07,22.53,23.01,458411,0
+CEVA.US,D,20120319,000000,22.91,23,22.51,22.62,326673,0
+CEVA.US,D,20120320,000000,22.62,22.7,22.1,22.44,253869,0
+CEVA.US,D,20120321,000000,22.6,22.8,22,22.03,224060,0
+CEVA.US,D,20120322,000000,21.81,22.2,21.81,22.17,213999,0
+CEVA.US,D,20120323,000000,22.22,22.44,21.89,22.25,341607,0
+CEVA.US,D,20120326,000000,22.56,23.32,22.42,23.1,174652,0
+CEVA.US,D,20120327,000000,23.1,23.73,23.02,23.22,200151,0
+CEVA.US,D,20120328,000000,23.3,23.54,23.11,23.25,207055,0
+CEVA.US,D,20120329,000000,23.07,23.32,22.94,23.17,111776,0
+CEVA.US,D,20120330,000000,23.4,23.4,22.68,22.71,117724,0
+CEVA.US,D,20120402,000000,22.6,23.03,22.27,22.93,183350,0
+CEVA.US,D,20120403,000000,22.87,22.94,22.35,22.48,148505,0
+CEVA.US,D,20120404,000000,22,22.4,21.96,22.22,177994,0
+CEVA.US,D,20120405,000000,22.15,22.49,21.94,22.01,83333,0
+CEVA.US,D,20120409,000000,21.79,21.79,21.45,21.58,276149,0
+CEVA.US,D,20120410,000000,21.55,21.75,21.17,21.66,225530,0
+CEVA.US,D,20120411,000000,21.84,21.97,21.56,21.97,408403,0
+CEVA.US,D,20120412,000000,21.92,23.2,21.9,22.94,325887,0
+CEVA.US,D,20120413,000000,22.78,22.84,22.24,22.39,197814,0
+CEVA.US,D,20120416,000000,22.54,22.58,21.96,22.05,212814,0
+CEVA.US,D,20120417,000000,22.19,23.03,22.13,22.82,210048,0
+CEVA.US,D,20120418,000000,22.57,22.72,22.01,22.37,226851,0
+CEVA.US,D,20120419,000000,22.2,22.3,21.22,21.76,472268,0
+CEVA.US,D,20120420,000000,21.7,21.98,20.99,21.14,246083,0
+CEVA.US,D,20120423,000000,20.7,20.95,20.33,20.56,209563,0
+CEVA.US,D,20120424,000000,20.66,20.75,20.17,20.2,142609,0
+CEVA.US,D,20120425,000000,20.57,20.85,20.37,20.64,239393,0
+CEVA.US,D,20120426,000000,20.6,21.18,20.6,21.13,188076,0
+CEVA.US,D,20120427,000000,21.19,21.5,21.03,21.46,116914,0
+CEVA.US,D,20120430,000000,21.49,22.24,21.47,22.09,239819,0
+CEVA.US,D,20120501,000000,22.07,22.81,21.9,22.58,513002,0
+CEVA.US,D,20120502,000000,21.08,21.23,17.43,17.55,2027207,0
+CEVA.US,D,20120503,000000,17.5,17.65,16.47,17.33,1814601,0
+CEVA.US,D,20120504,000000,17.31,17.31,16.96,17,1021880,0
+CEVA.US,D,20120507,000000,16.99,17.35,16.79,16.98,560610,0
+CEVA.US,D,20120508,000000,16.8,17.15,16.75,16.97,470100,0
+CEVA.US,D,20120509,000000,16.85,17.18,16.82,16.99,391899,0
+CEVA.US,D,20120510,000000,17.1,17.47,16.89,17.24,352543,0
+CEVA.US,D,20120511,000000,17.14,17.37,16.84,16.95,204601,0
+CEVA.US,D,20120514,000000,16.76,16.84,16.39,16.44,316439,0
+CEVA.US,D,20120515,000000,16.41,16.56,16.15,16.16,355056,0
+CEVA.US,D,20120516,000000,16.25,16.41,16.15,16.18,356800,0
+CEVA.US,D,20120517,000000,16.24,16.36,15.72,15.88,303184,0
+CEVA.US,D,20120518,000000,16.02,16.25,15.34,15.47,367665,0
+CEVA.US,D,20120521,000000,15.53,16.07,15.12,15.89,350795,0
+CEVA.US,D,20120522,000000,15.89,15.89,15.54,15.62,352532,0
+CEVA.US,D,20120523,000000,15.48,15.62,15.35,15.6,190423,0
+CEVA.US,D,20120524,000000,15.62,15.69,15.3,15.59,133907,0
+CEVA.US,D,20120525,000000,15.58,16.06,15.43,15.98,330903,0
+CEVA.US,D,20120529,000000,16.2,16.71,15.93,16.58,348926,0
+CEVA.US,D,20120530,000000,16.3,17.04,16.12,16.9,565268,0
+CEVA.US,D,20120531,000000,16.87,17.44,16.61,17.38,690173,0
+CEVA.US,D,20120601,000000,16.88,17.32,16.6,17.05,405460,0
+CEVA.US,D,20120604,000000,17.05,17.41,16.92,17.14,300352,0
+CEVA.US,D,20120605,000000,17.12,17.55,17.03,17.38,315222,0
+CEVA.US,D,20120606,000000,17.59,18.5,17.38,18.46,277173,0
+CEVA.US,D,20120607,000000,18.72,19.06,17.85,17.88,203769,0
+CEVA.US,D,20120608,000000,17.9,18.28,17.72,18.19,173456,0
+CEVA.US,D,20120611,000000,18.51,18.53,17.37,17.4,215919,0
+CEVA.US,D,20120612,000000,17.45,17.96,17.39,17.92,101123,0
+CEVA.US,D,20120613,000000,17.85,18,17.53,17.6,197991,0
+CEVA.US,D,20120614,000000,17.6,17.6,16.85,17.04,612897,0
+CEVA.US,D,20120615,000000,17.03,17.89,17.03,17.84,248029,0
+CEVA.US,D,20120618,000000,17.74,17.83,17.43,17.64,186058,0
+CEVA.US,D,20120619,000000,17.82,18.25,17.74,18.13,158272,0
+CEVA.US,D,20120620,000000,18.18,18.39,18.04,18.17,111325,0
+CEVA.US,D,20120621,000000,18.21,18.25,17.11,17.19,110685,0
+CEVA.US,D,20120622,000000,17.33,17.54,17.07,17.32,345262,0
+CEVA.US,D,20120625,000000,17.07,17.07,16.77,16.98,103009,0
+CEVA.US,D,20120626,000000,16.92,17.1,16.82,16.93,331062,0
+CEVA.US,D,20120627,000000,17,17.3,16.8,17.24,118779,0
+CEVA.US,D,20120628,000000,17.14,17.45,16.97,17.43,109284,0
+CEVA.US,D,20120629,000000,17.92,18.32,17.5,17.61,197104,0
+CEVA.US,D,20120702,000000,17.66,17.93,17.23,17.48,142825,0
+CEVA.US,D,20120703,000000,17.51,17.56,16.77,17.34,92830,0
+CEVA.US,D,20120705,000000,17.23,17.89,17.23,17.8,91331,0
+CEVA.US,D,20120706,000000,17.54,17.54,16.91,17.01,93984,0
+CEVA.US,D,20120709,000000,16.9,17.17,16.37,16.38,190330,0
+CEVA.US,D,20120710,000000,16.39,16.55,15.37,15.5,327213,0
+CEVA.US,D,20120711,000000,15.6,15.68,15.26,15.39,126337,0
+CEVA.US,D,20120712,000000,15.24,15.42,14.95,15.33,135366,0
+CEVA.US,D,20120713,000000,15.36,15.7,15.36,15.45,109578,0
+CEVA.US,D,20120716,000000,15.36,15.42,14.98,15.05,142100,0
+CEVA.US,D,20120717,000000,15.14,15.18,14.6,15,189280,0
+CEVA.US,D,20120718,000000,14.9,15.56,14.82,15.24,105603,0
+CEVA.US,D,20120719,000000,15.39,16.71,15.25,16.5,300696,0
+CEVA.US,D,20120720,000000,16.31,16.31,15.82,15.93,123354,0
+CEVA.US,D,20120723,000000,15.43,16,15.14,15.78,100421,0
+CEVA.US,D,20120724,000000,15.89,15.89,15.22,15.31,87349,0
+CEVA.US,D,20120725,000000,15.39,15.89,14.99,15.62,140370,0
+CEVA.US,D,20120726,000000,15.94,16.44,15.68,16,291971,0
+CEVA.US,D,20120727,000000,15.98,16.16,15.74,16.05,159642,0
+CEVA.US,D,20120730,000000,16,16.17,15.42,15.56,206536,0
+CEVA.US,D,20120731,000000,16.57,16.88,14.88,15.54,534559,0
+CEVA.US,D,20120801,000000,15.03,15.36,14.25,14.93,358127,0
+CEVA.US,D,20120802,000000,14.74,15.03,14.5,14.62,222116,0
+CEVA.US,D,20120803,000000,14.95,15.48,14.684,15.1,216602,0
+CEVA.US,D,20120806,000000,15,16,14.86,15.99,245368,0
+CEVA.US,D,20120807,000000,16.08,16.8,16,16.32,146716,0
+CEVA.US,D,20120808,000000,16.22,16.51,16.01,16.26,118064,0
+CEVA.US,D,20120809,000000,16.2,16.78,15.93,16.44,159064,0
+CEVA.US,D,20120810,000000,16.37,16.58,16.21,16.43,75639,0
+CEVA.US,D,20120813,000000,16.44,16.56,15.92,16.45,69076,0
+CEVA.US,D,20120814,000000,16.57,16.58,16.18,16.27,105257,0
+CEVA.US,D,20120815,000000,16.22,16.39,16.18,16.37,97206,0
+CEVA.US,D,20120816,000000,16.32,16.99,16.12,16.86,105966,0
+CEVA.US,D,20120817,000000,16.8,17.27,16.502,17.25,92675,0
+CEVA.US,D,20120820,000000,17.14,17.41,16.95,17.27,104043,0
+CEVA.US,D,20120821,000000,17.36,17.86,17,17.36,129516,0
+CEVA.US,D,20120822,000000,17.35,17.62,17.2,17.34,90343,0
+CEVA.US,D,20120823,000000,17.28,17.57,17.1,17.16,113682,0
+CEVA.US,D,20120824,000000,17.08,17.28,16.83,17.06,85713,0
+CEVA.US,D,20120827,000000,17.11,17.11,16.36,16.56,176952,0
+CEVA.US,D,20120828,000000,16.54,16.73,16.231,16.35,144066,0
+CEVA.US,D,20120829,000000,16.38,16.58,16.2,16.35,97608,0
+CEVA.US,D,20120830,000000,16.26,16.337,16.03,16.14,69975,0
+CEVA.US,D,20120831,000000,16.34,16.34,15.78,16.12,115524,0
+CEVA.US,D,20120904,000000,16.17,16.31,15.85,16.2,108494,0
+CEVA.US,D,20120905,000000,16.16,16.575,15.82,15.93,116711,0
+CEVA.US,D,20120906,000000,16.1,16.67,16.05,16.46,128502,0
+CEVA.US,D,20120907,000000,16.46,16.91,16.36,16.86,74096,0
+CEVA.US,D,20120910,000000,16.81,16.96,16.54,16.79,61171,0
+CEVA.US,D,20120911,000000,17,17.24,16.51,16.67,267379,0
+CEVA.US,D,20120912,000000,16.79,16.98,16.6,16.78,100019,0
+CEVA.US,D,20120913,000000,16.92,17.24,16.85,17.09,252380,0
+CEVA.US,D,20120914,000000,17.21,17.47,17.09,17.33,251414,0
+CEVA.US,D,20120917,000000,17.3,17.53,17.16,17.32,138700,0
+CEVA.US,D,20120918,000000,17.39,17.43,16.81,16.92,97882,0
+CEVA.US,D,20120919,000000,16.88,17.1,16.25,16.32,179004,0
+CEVA.US,D,20120920,000000,16.15,16.219,15.57,15.7,170662,0
+CEVA.US,D,20120921,000000,15.92,16.01,15.6,15.65,334831,0
+CEVA.US,D,20120924,000000,15.55,15.77,15.45,15.59,150122,0
+CEVA.US,D,20120925,000000,15.71,15.71,14.55,14.56,268912,0
+CEVA.US,D,20120926,000000,14.57,14.8,13.91,14.17,495470,0
+CEVA.US,D,20120927,000000,14.21,14.91,14.21,14.72,332057,0
+CEVA.US,D,20120928,000000,14.63,14.698,14.25,14.38,120720,0
+CEVA.US,D,20121001,000000,14.45,14.5,13.9,14.18,175082,0
+CEVA.US,D,20121002,000000,14.29,14.65,14.07,14.49,172413,0
+CEVA.US,D,20121003,000000,14.51,14.59,13.95,14.01,173337,0
+CEVA.US,D,20121004,000000,14.13,14.13,13.47,13.47,426399,0
+CEVA.US,D,20121005,000000,13.62,13.93,13.25,13.31,1239942,0
+CEVA.US,D,20121008,000000,13.24,13.46,13.1,13.15,445775,0
+CEVA.US,D,20121009,000000,13.17,13.38,12.96,13.34,1054840,0
+CEVA.US,D,20121010,000000,13.37,13.73,13.26,13.7,389407,0
+CEVA.US,D,20121011,000000,13.8,13.81,13.61,13.63,220548,0
+CEVA.US,D,20121012,000000,13.76,14.28,13.64,14.23,548183,0
+CEVA.US,D,20121015,000000,14.25,14.74,14.24,14.44,276313,0
+CEVA.US,D,20121016,000000,14.6,14.96,14.5,14.86,188378,0
+CEVA.US,D,20121017,000000,14.86,14.98,14.6,14.97,125520,0
+CEVA.US,D,20121018,000000,14.95,15.14,14.67,15.02,260050,0
+CEVA.US,D,20121019,000000,14.9,14.95,14.32,14.44,154121,0
+CEVA.US,D,20121022,000000,14.38,14.76,14.21,14.36,80942,0
+CEVA.US,D,20121023,000000,14.16,14.9,14.11,14.69,183076,0
+CEVA.US,D,20121024,000000,14.76,15,14.57,14.86,260426,0
+CEVA.US,D,20121025,000000,14.98,15.16,14.84,15.1,178500,0
+CEVA.US,D,20121026,000000,15.06,15.47,14.95,15.12,101637,0
+CEVA.US,D,20121031,000000,15.338,15.338,15,15.15,124171,0
+CEVA.US,D,20121101,000000,15,16.75,14.86,16.08,673950,0
+CEVA.US,D,20121102,000000,15.94,16,15.15,15.23,381564,0
+CEVA.US,D,20121105,000000,15.2,15.59,15.033,15.33,160898,0
+CEVA.US,D,20121106,000000,15.44,15.44,15.08,15.31,144486,0
+CEVA.US,D,20121107,000000,15.07,15.07,14.86,14.98,210558,0
+CEVA.US,D,20121108,000000,14.97,14.97,14.43,14.7,108845,0
+CEVA.US,D,20121109,000000,14.54,15.15,14.46,14.76,259116,0
+CEVA.US,D,20121112,000000,14.87,14.87,14.57,14.6,131510,0
+CEVA.US,D,20121113,000000,14.52,14.71,14.37,14.42,88604,0
+CEVA.US,D,20121114,000000,14.5,14.51,13.99,14.04,163087,0
+CEVA.US,D,20121115,000000,14.04,14.08,13.8,13.92,86243,0
+CEVA.US,D,20121116,000000,13.84,14.01,13.61,13.82,196100,0
+CEVA.US,D,20121119,000000,13.99,14.59,13.922,14.56,227540,0
+CEVA.US,D,20121120,000000,13.53,14.7,13.53,14.53,158887,0
+CEVA.US,D,20121121,000000,14.51,14.62,13.85,14.03,491812,0
+CEVA.US,D,20121123,000000,14.13,14.58,14.13,14.53,126566,0
+CEVA.US,D,20121126,000000,14.61,14.92,14.61,14.72,133609,0
+CEVA.US,D,20121127,000000,14.64,14.9,14.54,14.58,143302,0
+CEVA.US,D,20121128,000000,14.5,15.09,14.38,15,77939,0
+CEVA.US,D,20121129,000000,15.26,15.75,15.18,15.59,254327,0
+CEVA.US,D,20121130,000000,15.59,15.59,15.02,15.11,218071,0
+CEVA.US,D,20121203,000000,15.337,15.337,14.94,14.96,59784,0
+CEVA.US,D,20121204,000000,14.95,15.24,14.84,15.17,69362,0
+CEVA.US,D,20121205,000000,15.22,15.34,15.02,15.22,51214,0
+CEVA.US,D,20121206,000000,15.06,15.414,15.01,15.3,58247,0
+CEVA.US,D,20121207,000000,15.25,15.42,15.03,15.09,70680,0
+CEVA.US,D,20121210,000000,15.1,15.26,14.98,15.06,61953,0
+CEVA.US,D,20121211,000000,15.24,15.535,14.797,15.11,200588,0
+CEVA.US,D,20121212,000000,15.2,15.28,14.98,15.09,140083,0
+CEVA.US,D,20121213,000000,15.07,15.29,14.96,15.1,91415,0
+CEVA.US,D,20121214,000000,15.03,15.18,14.7,14.94,138617,0
+CEVA.US,D,20121217,000000,14.98,15.31,14.925,15.22,125822,0
+CEVA.US,D,20121218,000000,15.21,15.88,15.21,15.84,274479,0
+CEVA.US,D,20121219,000000,15.84,16.32,15.78,16.18,217718,0
+CEVA.US,D,20121220,000000,16.08,16.36,16.08,16.24,148684,0
+CEVA.US,D,20121221,000000,15.95,16.375,15.76,16.3,356297,0
+CEVA.US,D,20121224,000000,16.24,16.24,15.91,15.98,53952,0
+CEVA.US,D,20121226,000000,16.04,16.21,15.835,15.85,61640,0
+CEVA.US,D,20121227,000000,15.89,15.89,15.31,15.75,94226,0
+CEVA.US,D,20121228,000000,15.66,15.83,15.44,15.46,79857,0
+CEVA.US,D,20121231,000000,15.38,15.8,15.33,15.75,121361,0
+CEVA.US,D,20130102,000000,16.26,16.46,16,16.27,202328,0
+CEVA.US,D,20130103,000000,16.26,16.97,16.01,16.89,148128,0
+CEVA.US,D,20130104,000000,17,17.49,16.674,17.26,193050,0
+CEVA.US,D,20130107,000000,17.07,17.25,16.82,16.82,98979,0
+CEVA.US,D,20130108,000000,16.67,16.88,16.21,16.3,226823,0
+CEVA.US,D,20130109,000000,16.39,17.137,16.362,17,157263,0
+CEVA.US,D,20130110,000000,17.22,17.44,16.93,17.07,103389,0
+CEVA.US,D,20130111,000000,17.1,17.68,16.95,17.51,163892,0
+CEVA.US,D,20130114,000000,17.25,17.49,16.86,16.9,127998,0
+CEVA.US,D,20130115,000000,16.89,17.09,16.82,16.96,106180,0
+CEVA.US,D,20130116,000000,16.85,16.86,16.52,16.67,110455,0
+CEVA.US,D,20130117,000000,16.8,17.19,16.7,17.07,241748,0
+CEVA.US,D,20130118,000000,17.137,17.2,16.94,17.16,159206,0
+CEVA.US,D,20130122,000000,17.15,17.635,17.1,17.45,235753,0
+CEVA.US,D,20130123,000000,17.38,17.6,17.27,17.51,110369,0
+CEVA.US,D,20130124,000000,17.26,17.86,17.26,17.58,133147,0
+CEVA.US,D,20130125,000000,17.69,17.9,17.37,17.5,146535,0
+CEVA.US,D,20130128,000000,17.81,17.9,17.64,17.77,208889,0
+CEVA.US,D,20130129,000000,17.77,17.77,17.527,17.71,119123,0
+CEVA.US,D,20130130,000000,16.65,17.43,14.96,15.35,1081244,0
+CEVA.US,D,20130131,000000,15.42,15.5,15.05,15.18,346555,0
+CEVA.US,D,20130201,000000,15.21,15.3,15,15.15,318928,0
+CEVA.US,D,20130204,000000,15,15.2,14.98,14.99,184165,0
+CEVA.US,D,20130205,000000,15.14,15.33,15.05,15.14,106404,0
+CEVA.US,D,20130206,000000,15.06,15.25,14.96,15.23,111799,0
+CEVA.US,D,20130207,000000,15.03,15.32,14.85,14.98,116922,0
+CEVA.US,D,20130208,000000,14.97,15.18,14.94,14.94,115126,0
+CEVA.US,D,20130211,000000,14.95,15.18,14.78,15.1,133560,0
+CEVA.US,D,20130212,000000,15.14,15.56,15.14,15.49,236441,0
+CEVA.US,D,20130213,000000,15.53,15.69,15.16,15.3,89967,0
+CEVA.US,D,20130214,000000,15.2,15.575,15.2,15.5,105238,0
+CEVA.US,D,20130215,000000,15.58,15.7,15.4,15.44,123971,0
+CEVA.US,D,20130219,000000,15.53,15.97,15.53,15.75,183086,0
+CEVA.US,D,20130220,000000,15.37,15.72,15.23,15.25,92454,0
+CEVA.US,D,20130221,000000,15.222,15.32,14.79,14.97,126111,0
+CEVA.US,D,20130222,000000,15.07,15.3,15.02,15.27,51901,0
+CEVA.US,D,20130225,000000,15.26,15.352,14.82,14.82,93150,0
+CEVA.US,D,20130226,000000,14.92,15.12,14.9,15.02,113500,0
+CEVA.US,D,20130227,000000,15.02,15.24,15,15.08,65097,0
+CEVA.US,D,20130228,000000,15.03,15.19,14.95,15.13,120367,0
+CEVA.US,D,20130301,000000,15.07,15.19,14.85,14.96,86870,0
+CEVA.US,D,20130304,000000,14.87,15.12,14.8,14.93,132260,0
+CEVA.US,D,20130305,000000,15.02,15.14,14.92,15.05,105702,0
+CEVA.US,D,20130306,000000,15.09,15.164,14.98,15.02,47500,0
+CEVA.US,D,20130307,000000,14.99,15.46,14.86,15.32,96890,0
+CEVA.US,D,20130308,000000,15.5,15.65,15.17,15.56,118814,0
+CEVA.US,D,20130311,000000,15.5,15.59,15.37,15.59,54812,0
+CEVA.US,D,20130312,000000,15.52,15.9,15.52,15.84,131172,0
+CEVA.US,D,20130313,000000,15.86,15.86,15.67,15.75,73400,0
+CEVA.US,D,20130314,000000,15.78,15.92,15.74,15.87,96744,0
+CEVA.US,D,20130315,000000,15.85,16.33,15.85,16.09,260478,0
+CEVA.US,D,20130318,000000,15.86,16.1,15.71,15.8,143061,0
+CEVA.US,D,20130319,000000,15.89,15.89,15.57,15.75,104585,0
+CEVA.US,D,20130320,000000,15.85,15.86,15.68,15.76,79372,0
+CEVA.US,D,20130321,000000,15.8,15.8,15.435,15.65,114472,0
+CEVA.US,D,20130322,000000,15.69,15.85,15.61,15.71,98423,0
+CEVA.US,D,20130325,000000,15.85,15.97,15.51,15.79,100247,0
+CEVA.US,D,20130326,000000,15.92,15.96,15.41,15.55,139968,0
+CEVA.US,D,20130327,000000,15.43,15.67,15.33,15.63,45704,0
+CEVA.US,D,20130328,000000,15.63,15.67,15.47,15.6,71540,0
+CEVA.US,D,20130401,000000,15.58,15.59,15.19,15.36,109268,0
+CEVA.US,D,20130402,000000,15.56,15.82,15.3,15.44,88981,0
+CEVA.US,D,20130403,000000,15.47,15.65,15.24,15.24,95181,0
+CEVA.US,D,20130404,000000,15.23,15.3,15.05,15.21,131429,0
+CEVA.US,D,20130405,000000,15.05,15.36,14.9,15.17,87455,0
+CEVA.US,D,20130408,000000,15.2,15.32,14.95,15.25,104114,0
+CEVA.US,D,20130409,000000,15.24,15.46,15.091,15.16,83549,0
+CEVA.US,D,20130410,000000,15.27,15.53,15.12,15.43,114376,0
+CEVA.US,D,20130411,000000,15.36,15.51,15.3,15.4,38795,0
+CEVA.US,D,20130412,000000,15.37,15.38,15.07,15.19,63125,0
+CEVA.US,D,20130415,000000,15.07,15.13,14.65,14.81,114175,0
+CEVA.US,D,20130416,000000,14.95,15.04,14.85,14.99,80455,0
+CEVA.US,D,20130417,000000,14.82,14.98,14.61,14.72,121197,0
+CEVA.US,D,20130418,000000,14.8,14.84,14.58,14.59,118847,0
+CEVA.US,D,20130419,000000,14.58,14.58,14.28,14.38,133998,0
+CEVA.US,D,20130422,000000,14.45,14.46,14.05,14.3,78571,0
+CEVA.US,D,20130423,000000,14.47,14.82,14.43,14.68,64800,0
+CEVA.US,D,20130424,000000,14.79,15.04,14.74,15.02,102960,0
+CEVA.US,D,20130425,000000,15.04,15.41,15.02,15.22,126353,0
+CEVA.US,D,20130426,000000,15.18,15.201,14.8,14.97,65327,0
+CEVA.US,D,20130429,000000,14.93,15.1,14.92,15.05,39113,0
+CEVA.US,D,20130430,000000,14.96,15.29,14.931,15.26,95021,0
+CEVA.US,D,20130501,000000,15.2,15.26,14.81,14.88,119017,0
+CEVA.US,D,20130502,000000,14.75,15,14.4,14.97,160272,0
+CEVA.US,D,20130503,000000,14.65,15.2,14.65,15.05,168584,0
+CEVA.US,D,20130506,000000,15.1,15.54,15.1,15.51,198581,0
+CEVA.US,D,20130507,000000,15.52,15.88,15.46,15.86,110072,0
+CEVA.US,D,20130508,000000,15.84,15.92,15.76,15.9,111611,0
+CEVA.US,D,20130509,000000,15.83,15.97,15.76,15.8,134070,0
+CEVA.US,D,20130510,000000,15.82,15.91,15.76,15.77,158549,0
+CEVA.US,D,20130513,000000,15.69,15.91,15.69,15.89,104013,0
+CEVA.US,D,20130514,000000,15.87,15.99,15.78,15.84,155321,0
+CEVA.US,D,20130515,000000,15.73,16.1,15.73,16.09,100120,0
+CEVA.US,D,20130516,000000,16.01,16.1,15.895,15.98,88245,0
+CEVA.US,D,20130517,000000,16,16.05,15.87,15.99,136391,0
+CEVA.US,D,20130520,000000,15.97,16.3,15.96,16.21,371849,0
+CEVA.US,D,20130521,000000,16.2,16.33,16.12,16.13,195921,0
+CEVA.US,D,20130522,000000,16.11,16.4,15.98,16.03,348095,0
+CEVA.US,D,20130523,000000,16,16.49,15.844,16.38,138732,0
+CEVA.US,D,20130524,000000,16.29,16.49,16.12,16.2,125901,0
+CEVA.US,D,20130528,000000,16.31,16.44,16.21,16.3,147974,0
+CEVA.US,D,20130529,000000,16.2,16.3,16.18,16.24,100779,0
+CEVA.US,D,20130530,000000,16.27,16.69,16.23,16.66,252817,0
+CEVA.US,D,20130531,000000,16.53,16.79,16.53,16.77,184503,0
+CEVA.US,D,20130603,000000,16.77,16.97,16.56,16.64,196431,0
+CEVA.US,D,20130604,000000,16.67,16.76,16.48,16.54,142578,0
+CEVA.US,D,20130605,000000,16.48,16.55,16,16.4,120986,0
+CEVA.US,D,20130606,000000,16.44,16.47,16.2,16.38,154835,0
+CEVA.US,D,20130607,000000,16.5,16.5,16.25,16.29,67821,0
+CEVA.US,D,20130610,000000,16.45,16.5,16.26,16.36,153300,0
+CEVA.US,D,20130611,000000,16.15,16.49,16,16.2,128368,0
+CEVA.US,D,20130612,000000,16.3,16.31,15.99,16.01,126117,0
+CEVA.US,D,20130613,000000,16.31,17.77,16.31,17.44,621987,0
+CEVA.US,D,20130614,000000,17.44,17.97,17.303,17.91,410444,0
+CEVA.US,D,20130617,000000,18.24,18.33,18.01,18.25,320286,0
+CEVA.US,D,20130618,000000,18.34,18.55,18.14,18.51,136625,0
+CEVA.US,D,20130619,000000,18.54,18.56,18.19,18.23,117549,0
+CEVA.US,D,20130620,000000,17.95,18.18,17.86,18,167042,0
+CEVA.US,D,20130621,000000,18.05,18.33,17.92,18.28,270355,0
+CEVA.US,D,20130624,000000,18.09,18.59,17.77,18.35,242580,0
+CEVA.US,D,20130625,000000,18.53,18.73,18.33,18.71,231070,0
+CEVA.US,D,20130626,000000,18.94,18.94,18.36,18.4,90040,0
+CEVA.US,D,20130627,000000,18.5,18.67,18.39,18.65,108039,0
+CEVA.US,D,20130628,000000,18.53,19.45,18.298,19.36,1029676,0
+CEVA.US,D,20130701,000000,19.54,20.12,19.52,20.11,402333,0
+CEVA.US,D,20130702,000000,20.13,20.498,19.87,20.09,200484,0
+CEVA.US,D,20130703,000000,20.1,20.46,19.92,20.45,116433,0
+CEVA.US,D,20130705,000000,20.54,20.79,20.41,20.7,134399,0
+CEVA.US,D,20130708,000000,20.75,20.9,20.31,20.38,226050,0
+CEVA.US,D,20130709,000000,20.44,20.61,19.8,20.262,183897,0
+CEVA.US,D,20130710,000000,20.26,20.54,19.94,20.18,185615,0
+CEVA.US,D,20130711,000000,20.43,20.58,19.94,20.4,148244,0
+CEVA.US,D,20130712,000000,20.43,20.97,20.35,20.82,88614,0
+CEVA.US,D,20130715,000000,20.98,21.1,20.8,20.93,142369,0
+CEVA.US,D,20130716,000000,20.93,21.04,20.8,20.95,101607,0
+CEVA.US,D,20130717,000000,21.01,21.08,20.61,20.87,195946,0
+CEVA.US,D,20130718,000000,21,21,20.18,20.35,240776,0
+CEVA.US,D,20130719,000000,20.31,20.52,20.13,20.42,96854,0
+CEVA.US,D,20130722,000000,20.34,20.47,20.27,20.43,77937,0
+CEVA.US,D,20130723,000000,20.43,20.71,20.3,20.53,105563,0
+CEVA.US,D,20130724,000000,20.46,20.46,17.48,17.96,887598,0
+CEVA.US,D,20130725,000000,17.86,18.162,17.81,17.96,151061,0
+CEVA.US,D,20130726,000000,17.86,17.86,17.45,17.59,133723,0
+CEVA.US,D,20130729,000000,17.53,17.64,17.24,17.48,81782,0
+CEVA.US,D,20130730,000000,17.57,17.77,17.42,17.6,148306,0
+CEVA.US,D,20130731,000000,19,19,17.91,18.23,445333,0
+CEVA.US,D,20130801,000000,18.2,18.58,17.73,17.9,273083,0
+CEVA.US,D,20130802,000000,17.78,18.1,17.6,18,148872,0
+CEVA.US,D,20130805,000000,18.02,18.169,17.8,17.92,85766,0
+CEVA.US,D,20130806,000000,17.82,17.98,17.75,17.85,88868,0
+CEVA.US,D,20130807,000000,17.78,17.99,17.73,17.87,105795,0
+CEVA.US,D,20130808,000000,18.02,18.09,17.67,17.77,58746,0
+CEVA.US,D,20130809,000000,17.72,17.81,17.51,17.54,76994,0
+CEVA.US,D,20130812,000000,17.5,17.78,17.5,17.78,87553,0
+CEVA.US,D,20130813,000000,17.84,18.03,17.75,18,88648,0
+CEVA.US,D,20130814,000000,17.94,18,17.79,17.85,82962,0
+CEVA.US,D,20130815,000000,17.68,17.834,17.575,17.73,114876,0
+CEVA.US,D,20130816,000000,17.62,17.87,17.57,17.75,91421,0
+CEVA.US,D,20130819,000000,17.7,17.79,17.5,17.5,96872,0
+CEVA.US,D,20130820,000000,17.55,18.03,17.54,18.03,74360,0
+CEVA.US,D,20130821,000000,17.94,18.11,17.54,18,74627,0
+CEVA.US,D,20130822,000000,18,18.21,18,18.19,55014,0
+CEVA.US,D,20130823,000000,18.2,18.46,18.06,18.46,88007,0
+CEVA.US,D,20130826,000000,18.45,18.71,18.27,18.61,91611,0
+CEVA.US,D,20130827,000000,18.42,18.615,18.13,18.21,121826,0
+CEVA.US,D,20130828,000000,18.23,18.43,18.14,18.26,62149,0
+CEVA.US,D,20130829,000000,18.25,18.64,18.19,18.64,76993,0
+CEVA.US,D,20130830,000000,18.57,18.61,18.08,18.13,94756,0
+CEVA.US,D,20130903,000000,18.34,18.76,17.88,18.02,69293,0
+CEVA.US,D,20130904,000000,18,18.11,17.27,17.52,361711,0
+CEVA.US,D,20130905,000000,17.59,17.59,16.55,16.82,349002,0
+CEVA.US,D,20130906,000000,16.9,16.9,16.29,16.42,327709,0
+CEVA.US,D,20130909,000000,16.49,17.45,16.49,17.37,242953,0
+CEVA.US,D,20130910,000000,17.52,17.66,17,17.06,146008,0
+CEVA.US,D,20130911,000000,17.02,17.31,16.92,17.19,140285,0
+CEVA.US,D,20130912,000000,17.2,17.35,16.96,17.18,85065,0
+CEVA.US,D,20130913,000000,17.24,17.5,17.112,17.44,128356,0
+CEVA.US,D,20130916,000000,17.57,17.726,17.485,17.59,105221,0
+CEVA.US,D,20130917,000000,17.66,17.66,17.32,17.38,86986,0
+CEVA.US,D,20130918,000000,17.37,17.68,17.16,17.63,55718,0
+CEVA.US,D,20130919,000000,17.71,17.89,17.5,17.85,63120,0
+CEVA.US,D,20130920,000000,17.87,17.89,17.58,17.8,223958,0
+CEVA.US,D,20130923,000000,17.84,17.98,17.55,17.93,75500,0
+CEVA.US,D,20130924,000000,17.97,18.26,17.58,18.05,118400,0
+CEVA.US,D,20130925,000000,18.02,18.1,17.688,17.78,45133,0
+CEVA.US,D,20130926,000000,17.8,17.82,17.5,17.66,71800,0
+CEVA.US,D,20130927,000000,17.57,17.65,17.38,17.46,60021,0
+CEVA.US,D,20130930,000000,17.25,17.41,16.82,17.25,81257,0
+CEVA.US,D,20131001,000000,17.19,17.5,17.07,17.28,78800,0
+CEVA.US,D,20131002,000000,17.14,17.27,17.08,17.1,127600,0
+CEVA.US,D,20131003,000000,15.97,15.97,14.1,14.32,1589700,0
+CEVA.US,D,20131004,000000,14.2,14.26,13.91,13.97,528000,0
+CEVA.US,D,20131007,000000,13.59,14.29,13.55,14.12,315800,0
+CEVA.US,D,20131008,000000,13.84,14.08,13.59,13.71,434500,0
+CEVA.US,D,20131009,000000,13.76,13.89,13.49,13.74,342139,0
+CEVA.US,D,20131010,000000,13.88,14.159,13.74,13.97,233272,0
+CEVA.US,D,20131011,000000,13.98,14.1,13.89,13.95,149484,0
+CEVA.US,D,20131014,000000,13.93,14.08,13.8,13.91,169146,0
+CEVA.US,D,20131015,000000,13.92,13.99,13.81,13.91,188881,0
+CEVA.US,D,20131016,000000,13.99,14.19,13.92,14.15,130900,0
+CEVA.US,D,20131017,000000,14,14.14,13.8,13.86,214500,0
+CEVA.US,D,20131018,000000,13.9,14.09,13.86,14.02,178500,0
+CEVA.US,D,20131021,000000,14.06,14.18,14,14.1,131700,0
+CEVA.US,D,20131022,000000,14.09,14.26,13.91,14.18,157300,0
+CEVA.US,D,20131023,000000,14.05,14.05,13.55,13.74,219700,0
+CEVA.US,D,20131024,000000,13.8,14.11,13.72,13.99,114600,0
+CEVA.US,D,20131025,000000,14.09,14.27,13.82,13.9,146800,0
+CEVA.US,D,20131028,000000,13.89,14.02,13.66,13.94,121400,0
+CEVA.US,D,20131029,000000,13.96,14.25,13.81,13.88,121200,0
+CEVA.US,D,20131030,000000,13.95,14.86,13.85,14.16,307600,0
+CEVA.US,D,20131031,000000,14.36,14.56,13.99,14.33,244386,0
+CEVA.US,D,20131101,000000,14.27,14.83,14.1,14.36,330200,0
+CEVA.US,D,20131104,000000,14.36,15.05,14.344,15,545521,0
+CEVA.US,D,20131105,000000,14.98,15.1,14.75,14.89,133100,0
+CEVA.US,D,20131106,000000,14.96,15.25,14.75,15.11,103500,0
+CEVA.US,D,20131107,000000,15.22,15.31,15,15.14,176200,0
+CEVA.US,D,20131108,000000,15.13,15.33,15.1,15.26,107500,0
+CEVA.US,D,20131111,000000,15.26,15.4,15.1,15.31,158594,0
+CEVA.US,D,20131112,000000,15.25,15.42,14.88,15.16,152200,0
+CEVA.US,D,20131113,000000,15.1,15.27,14.91,15.2,84100,0
+CEVA.US,D,20131114,000000,15.23,15.29,14.92,15.2,149800,0
+CEVA.US,D,20131115,000000,15.2,15.4,14.96,15.36,110500,0
+CEVA.US,D,20131118,000000,15.4,15.49,15.09,15.46,96100,0
+CEVA.US,D,20131119,000000,15.44,15.84,15.263,15.4,177018,0
+CEVA.US,D,20131120,000000,15.43,15.66,15.43,15.6,169400,0
+CEVA.US,D,20131121,000000,15.63,15.72,15.46,15.67,124100,0
+CEVA.US,D,20131122,000000,15.61,15.92,15.61,15.71,121600,0
+CEVA.US,D,20131125,000000,15.61,15.9,15.51,15.81,117700,0
+CEVA.US,D,20131126,000000,15.84,16.16,15.68,15.9,211100,0
+CEVA.US,D,20131127,000000,15.88,16.09,15.71,16.07,78000,0
+CEVA.US,D,20131129,000000,16.23,16.28,15.86,15.99,74504,0
+CEVA.US,D,20131202,000000,16.04,16.19,15.54,15.97,189200,0
+CEVA.US,D,20131203,000000,15.92,16.07,15.63,15.75,113800,0
+CEVA.US,D,20131204,000000,15.51,16.05,15.51,15.69,148500,0
+CEVA.US,D,20131205,000000,15.65,16.07,15.65,15.85,106300,0
+CEVA.US,D,20131206,000000,15.94,16.24,15.76,16.12,93200,0
+CEVA.US,D,20131209,000000,16.09,16.43,15.95,16.07,133300,0
+CEVA.US,D,20131210,000000,15.97,16.48,15.97,16.1,173600,0
+CEVA.US,D,20131211,000000,16.07,16.15,15.83,15.97,296700,0
+CEVA.US,D,20131212,000000,15.99,16.06,15.59,15.63,73566,0
+CEVA.US,D,20131213,000000,15.71,15.98,15.53,15.86,120800,0
+CEVA.US,D,20131216,000000,15.61,16.215,15.61,16.13,120951,0
+CEVA.US,D,20131217,000000,14.51,16.1,14.51,15.75,91600,0
+CEVA.US,D,20131218,000000,16.06,16.06,15.35,15.74,108700,0
+CEVA.US,D,20131219,000000,15.67,15.84,15.13,15.25,102100,0
+CEVA.US,D,20131220,000000,15.32,15.35,15.12,15.31,226300,0
+CEVA.US,D,20131223,000000,15.4,15.4,15.19,15.22,110900,0
+CEVA.US,D,20131224,000000,15.22,15.3,15.07,15.25,64271,0
+CEVA.US,D,20131226,000000,15.3,15.3,15.07,15.1,64800,0
+CEVA.US,D,20131227,000000,15.16,15.3,14.96,15.21,67800,0
+CEVA.US,D,20131230,000000,15.16,15.3,14.85,14.98,171400,0
+CEVA.US,D,20131231,000000,15.05,15.31,14.9,15.22,130700,0
+CEVA.US,D,20140102,000000,15.14,15.24,14.98,15.11,68230,0
+CEVA.US,D,20140103,000000,15.12,15.21,14.9,15.08,202405,0
+CEVA.US,D,20140106,000000,15.13,15.73,15.04,15.51,152900,0
+CEVA.US,D,20140107,000000,15.53,15.98,15.53,15.83,155400,0
+CEVA.US,D,20140108,000000,15.64,15.98,15.45,15.7,104400,0
+CEVA.US,D,20140109,000000,15.54,15.95,15.49,15.74,146600,0
+CEVA.US,D,20140110,000000,15.71,15.83,15.4,15.5,135000,0
+CEVA.US,D,20140113,000000,15.42,15.81,15.35,15.59,131500,0
+CEVA.US,D,20140114,000000,15.7,16.8,15.7,16.41,218300,0
+CEVA.US,D,20140115,000000,16.5,17,16.5,16.72,111200,0
+CEVA.US,D,20140116,000000,16.64,16.77,16.284,16.55,78732,0
+CEVA.US,D,20140117,000000,16.55,16.7,16.25,16.43,66400,0
+CEVA.US,D,20140121,000000,16.55,16.8,16.18,16.66,112700,0
+CEVA.US,D,20140122,000000,16.7,16.72,16.46,16.59,62300,0
+CEVA.US,D,20140123,000000,16.53,16.61,16.18,16.54,89400,0
+CEVA.US,D,20140124,000000,16.17,16.41,16.05,16.16,120438,0
+CEVA.US,D,20140127,000000,16.12,16.41,15.9,16.06,73400,0
+CEVA.US,D,20140128,000000,16.05,16.08,15.74,15.86,113633,0
+CEVA.US,D,20140129,000000,15.69,15.92,15.61,15.84,119300,0
+CEVA.US,D,20140130,000000,16.91,17.5,16.49,16.99,303000,0
+CEVA.US,D,20140131,000000,17.3,17.65,17.1,17.39,293787,0
+CEVA.US,D,20140203,000000,17.41,17.61,16.56,16.79,236514,0
+CEVA.US,D,20140204,000000,16.8,17.27,16.55,16.62,154672,0
+CEVA.US,D,20140205,000000,16.65,16.77,16.12,16.49,99637,0
+CEVA.US,D,20140206,000000,16.48,16.956,16.41,16.58,77372,0
+CEVA.US,D,20140207,000000,16.6,16.64,16.22,16.6,95060,0
+CEVA.US,D,20140210,000000,16.64,16.69,16.488,16.66,69927,0
+CEVA.US,D,20140211,000000,16.7,16.98,16.4,16.85,55361,0
+CEVA.US,D,20140212,000000,16.83,17.02,16.83,17.02,64004,0
+CEVA.US,D,20140213,000000,16.92,17.39,16.92,17.27,58291,0
+CEVA.US,D,20140214,000000,17.3,17.3,16.98,17.21,37800,0
+CEVA.US,D,20140218,000000,17.08,17.56,17.08,17.47,90757,0
+CEVA.US,D,20140219,000000,17.35,17.62,17.2,17.22,96582,0
+CEVA.US,D,20140220,000000,16.823,17.48,16.823,17.46,59124,0
+CEVA.US,D,20140221,000000,17.43,18.15,17.41,17.79,203021,0
+CEVA.US,D,20140224,000000,18.11,18.3,17.9,17.95,119127,0
+CEVA.US,D,20140225,000000,18.12,18.25,17.58,17.68,103315,0
+CEVA.US,D,20140226,000000,17.76,17.969,17.5,17.65,116681,0
+CEVA.US,D,20140227,000000,17.66,18.29,17.61,18.1,211426,0
+CEVA.US,D,20140228,000000,18.25,18.38,18,18.08,115670,0
+CEVA.US,D,20140303,000000,17.99,18.23,17.76,18.15,83239,0
+CEVA.US,D,20140304,000000,18.4,18.85,18.4,18.54,159928,0
+CEVA.US,D,20140305,000000,18.55,18.84,18.5,18.75,64322,0
+CEVA.US,D,20140306,000000,18.84,18.86,18.55,18.65,81796,0
+CEVA.US,D,20140307,000000,18.73,18.75,18.5,18.63,43826,0
+CEVA.US,D,20140310,000000,18.43,18.49,18,18.21,147204,0
+CEVA.US,D,20140311,000000,17.815,18.61,17.815,18.06,202549,0
+CEVA.US,D,20140312,000000,17.94,18.15,17.94,18.07,121132,0
+CEVA.US,D,20140313,000000,18.21,18.4,18.06,18.15,109617,0
+CEVA.US,D,20140314,000000,18.08,18.33,18.08,18.24,82705,0
+CEVA.US,D,20140317,000000,18.37,18.55,18.318,18.51,159366,0
+CEVA.US,D,20140318,000000,18.48,18.93,18.41,18.77,91401,0
+CEVA.US,D,20140319,000000,18.79,18.8,18.41,18.47,65220,0
+CEVA.US,D,20140320,000000,18.41,18.9,18.4,18.43,107373,0
+CEVA.US,D,20140321,000000,18.49,18.61,18.09,18.15,159961,0
+CEVA.US,D,20140324,000000,18.15,18.19,17.85,18.05,83223,0
+CEVA.US,D,20140325,000000,18.1,18.38,17.89,17.98,65534,0
+CEVA.US,D,20140326,000000,18.08,18.08,17.3,17.32,118500,0
+CEVA.US,D,20140327,000000,17.38,17.68,17.25,17.36,58565,0
+CEVA.US,D,20140328,000000,17.36,17.82,17.19,17.28,63259,0
+CEVA.US,D,20140331,000000,17.4,17.86,17.4,17.56,105637,0
+CEVA.US,D,20140401,000000,17.81,18.08,17.63,18.06,95934,0
+CEVA.US,D,20140402,000000,18,18.2,17.91,18.09,63481,0
+CEVA.US,D,20140403,000000,18.14,18.45,18.1,18.18,101005,0
+CEVA.US,D,20140404,000000,18.21,18.29,17.4,17.48,188259,0
+CEVA.US,D,20140407,000000,17.32,17.75,17.31,17.65,94663,0
+CEVA.US,D,20140408,000000,17.66,18.36,17.66,18.12,99377,0
+CEVA.US,D,20140409,000000,18.16,18.44,18.09,18.3,107737,0
+CEVA.US,D,20140410,000000,18.27,18.342,17.51,17.56,74516,0
+CEVA.US,D,20140411,000000,17.54,17.6,17.03,17.1,77149,0
+CEVA.US,D,20140414,000000,17.11,17.295,16.8,16.96,96590,0
+CEVA.US,D,20140415,000000,17.1,17.14,16.46,16.93,100739,0
+CEVA.US,D,20140416,000000,16.99,17.64,16.695,17.34,71779,0
+CEVA.US,D,20140417,000000,17.24,17.69,16,17.4,52626,0
+CEVA.US,D,20140421,000000,17.41,17.53,17.2,17.29,40301,0
+CEVA.US,D,20140422,000000,17.28,17.84,17.19,17.8,71132,0
+CEVA.US,D,20140423,000000,17.67,17.72,17.05,17.14,79286,0
+CEVA.US,D,20140424,000000,16.89,17.5,16.81,17.29,62157,0
+CEVA.US,D,20140425,000000,17.15,17.21,16.65,16.78,79827,0
+CEVA.US,D,20140428,000000,16.89,17.3,16.4,16.71,91708,0
+CEVA.US,D,20140429,000000,16.87,17.12,16.15,16.23,83416,0
+CEVA.US,D,20140430,000000,16.11,16.64,15.29,16.23,211490,0
+CEVA.US,D,20140501,000000,15.83,15.83,14.68,14.79,387151,0
+CEVA.US,D,20140502,000000,14.8,14.9,14.58,14.6,147128,0
+CEVA.US,D,20140505,000000,14.45,14.66,14.4,14.59,118722,0
+CEVA.US,D,20140506,000000,14.6,14.6,13.95,14.01,214861,0
+CEVA.US,D,20140507,000000,14,14.499,13.82,13.88,200704,0
+CEVA.US,D,20140508,000000,13.92,14.3,13.84,13.995,129057,0
+CEVA.US,D,20140509,000000,13.92,14.24,13.91,14.13,86559,0
+CEVA.US,D,20140512,000000,14.2,14.705,14.08,14.57,162449,0
+CEVA.US,D,20140513,000000,14.54,14.578,14.16,14.18,137887,0
+CEVA.US,D,20140514,000000,14.11,14.556,13.87,13.9,165196,0
+CEVA.US,D,20140515,000000,13.79,14.28,13.75,14.14,156616,0
+CEVA.US,D,20140516,000000,14.15,14.34,13.96,14.31,86176,0
+CEVA.US,D,20140519,000000,14.2,14.59,14.15,14.555,111315,0
+CEVA.US,D,20140520,000000,14.51,14.54,14.31,14.43,153807,0
+CEVA.US,D,20140521,000000,14.54,14.91,14.38,14.8,189318,0
+CEVA.US,D,20140522,000000,14.79,15.04,14.74,14.88,90492,0
+CEVA.US,D,20140523,000000,14.83,15.19,14.83,15.13,80563,0
+CEVA.US,D,20140527,000000,15.2,15.56,15.05,15.55,88359,0
+CEVA.US,D,20140528,000000,15.46,15.76,15.14,15.56,120590,0
+CEVA.US,D,20140529,000000,15.64,15.76,15.51,15.71,77512,0
+CEVA.US,D,20140530,000000,15.72,15.76,15.5,15.65,216796,0
+CEVA.US,D,20140602,000000,15.7,15.7,14.89,14.99,212731,0
+CEVA.US,D,20140603,000000,15.04,15.05,14.6,14.71,138790,0
+CEVA.US,D,20140604,000000,14.67,14.91,14.57,14.84,80622,0
+CEVA.US,D,20140605,000000,14.83,15.17,14.7,15.05,163451,0
+CEVA.US,D,20140606,000000,15.16,15.25,15.07,15.16,134582,0
+CEVA.US,D,20140609,000000,15.13,15.25,15,15.11,80546,0
+CEVA.US,D,20140610,000000,15,15.22,14.99,15.08,61500,0
+CEVA.US,D,20140611,000000,15.05,15.55,14.95,15.39,140609,0
+CEVA.US,D,20140612,000000,14.7,14.76,14.2,14.38,270628,0
+CEVA.US,D,20140613,000000,14.49,15.15,14.37,15.03,205738,0
+CEVA.US,D,20140616,000000,15.09,15.09,14.6,14.66,102709,0
+CEVA.US,D,20140617,000000,14.66,15.32,14.58,15.225,116183,0
+CEVA.US,D,20140618,000000,15.19,15.41,14.76,15.04,71728,0
+CEVA.US,D,20140619,000000,15.05,15.19,14.81,15.06,78952,0
+CEVA.US,D,20140620,000000,14.96,15.25,14.78,14.99,322259,0
+CEVA.US,D,20140623,000000,15.13,15.14,14.81,14.84,50804,0
+CEVA.US,D,20140624,000000,14.69,15.02,14.54,14.59,106231,0
+CEVA.US,D,20140625,000000,14.57,14.77,14.41,14.74,51821,0
+CEVA.US,D,20140626,000000,14.73,14.87,14.45,14.67,48287,0
+CEVA.US,D,20140627,000000,14.53,14.88,14.53,14.78,201482,0
+CEVA.US,D,20140630,000000,14.7,14.89,14.66,14.77,93893,0
+CEVA.US,D,20140701,000000,14.96,15.52,14.77,15.31,121156,0
+CEVA.US,D,20140702,000000,15.29,15.5,15.16,15.35,118400,0
+CEVA.US,D,20140703,000000,15.4,15.65,15.35,15.49,27275,0
+CEVA.US,D,20140707,000000,15.53,15.54,15.03,15.17,109917,0
+CEVA.US,D,20140708,000000,15.15,15.15,14.62,14.88,132426,0
+CEVA.US,D,20140709,000000,14.95,15.3,14.95,15.21,83961,0
+CEVA.US,D,20140710,000000,15.16,15.64,14.83,15.43,146603,0
+CEVA.US,D,20140711,000000,15.4,15.4,15.14,15.25,68051,0
+CEVA.US,D,20140714,000000,15.44,15.5,15.15,15.43,44245,0
+CEVA.US,D,20140715,000000,15.46,15.56,14.96,15.03,47364,0
+CEVA.US,D,20140716,000000,15.16,15.28,15.01,15.19,44256,0
+CEVA.US,D,20140717,000000,15.12,15.19,14.93,15,84622,0
+CEVA.US,D,20140718,000000,14.97,15.17,14.85,15.1,70896,0
+CEVA.US,D,20140721,000000,15.04,15.05,14.8,14.93,48710,0
+CEVA.US,D,20140722,000000,15,15,14.785,14.94,31280,0
+CEVA.US,D,20140723,000000,15.02,15.02,14.53,14.54,80825,0
+CEVA.US,D,20140724,000000,14.61,14.8,14.45,14.57,34958,0
+CEVA.US,D,20140725,000000,14.4,14.45,14.18,14.23,90066,0
+CEVA.US,D,20140728,000000,14.13,14.29,13.93,14.08,110212,0
+CEVA.US,D,20140729,000000,14.14,14.58,13.97,14.43,74763,0
+CEVA.US,D,20140730,000000,14.57,14.62,14.22,14.29,65325,0
+CEVA.US,D,20140731,000000,13.97,14.45,13.5,14.23,191465,0
+CEVA.US,D,20140801,000000,14.2,14.3,13.95,14.03,212506,0
+CEVA.US,D,20140804,000000,14.12,14.27,14,14.24,103123,0
+CEVA.US,D,20140805,000000,14.119,14.5,14.119,14.41,51671,0
+CEVA.US,D,20140806,000000,14.26,14.6,14.22,14.4,148413,0
+CEVA.US,D,20140807,000000,14.5,14.624,14.22,14.24,71774,0
+CEVA.US,D,20140808,000000,14.23,14.47,14.2,14.4,60213,0
+CEVA.US,D,20140811,000000,14.45,14.74,14.45,14.67,75919,0
+CEVA.US,D,20140812,000000,14.63,14.728,14.23,14.36,56554,0
+CEVA.US,D,20140813,000000,14.4,14.642,14.35,14.46,66716,0
+CEVA.US,D,20140814,000000,14.45,14.83,14.154,14.77,68941,0
+CEVA.US,D,20140815,000000,14.95,15.09,14.71,14.96,93831,0
+CEVA.US,D,20140818,000000,15.16,15.17,15,15.06,57250,0
+CEVA.US,D,20140819,000000,15.12,15.27,15.08,15.15,53591,0
+CEVA.US,D,20140820,000000,15.1,15.41,14.99,15.25,89023,0
+CEVA.US,D,20140821,000000,15.23,15.41,15.03,15.18,43867,0
+CEVA.US,D,20140822,000000,15.376,15.376,15.12,15.17,37129,0
+CEVA.US,D,20140825,000000,15.23,15.26,14.98,15.03,79464,0
+CEVA.US,D,20140826,000000,15.07,15.17,14.99,15.03,80164,0
+CEVA.US,D,20140827,000000,14.99,15.08,14.95,14.96,53378,0
+CEVA.US,D,20140828,000000,14.85,15.19,14.85,14.97,93956,0
+CEVA.US,D,20140829,000000,15.15,15.23,14.895,15.16,88602,0
+CEVA.US,D,20140902,000000,15.11,15.28,15.03,15.1,73046,0
+CEVA.US,D,20140903,000000,15.13,15.2,14.57,14.7,130445,0
+CEVA.US,D,20140904,000000,14.65,15,14.6,14.84,88814,0
+CEVA.US,D,20140905,000000,14.74,15.19,14.72,15.02,81787,0
+CEVA.US,D,20140908,000000,14.96,15.16,14.81,15.04,63511,0
+CEVA.US,D,20140909,000000,14.95,15,14.55,14.6,70582,0
+CEVA.US,D,20140910,000000,14.62,14.68,14.35,14.61,64863,0
+CEVA.US,D,20140911,000000,14.65,14.67,14.46,14.6,54119,0
+CEVA.US,D,20140912,000000,14.62,14.65,14.3,14.48,78024,0
+CEVA.US,D,20140915,000000,14.42,14.42,14,14.21,100304,0
+CEVA.US,D,20140916,000000,14.09,14.21,13.92,14.18,78950,0
+CEVA.US,D,20140917,000000,14.14,14.605,14.1,14.29,110033,0
+CEVA.US,D,20140918,000000,14.31,14.65,14.3,14.51,67011,0
+CEVA.US,D,20140919,000000,14.56,14.585,14.16,14.28,200154,0
+CEVA.US,D,20140922,000000,14.24,14.26,14.06,14.17,74393,0
+CEVA.US,D,20140923,000000,14.03,14.34,14.03,14.13,83863,0
+CEVA.US,D,20140924,000000,14.13,14.6,14.05,14.32,65210,0
+CEVA.US,D,20140925,000000,14.22,14.22,13.62,13.98,94089,0
+CEVA.US,D,20140926,000000,14.06,14.2,14,14.12,66955,0
+CEVA.US,D,20140929,000000,13.91,14.21,13.9,13.96,77842,0
+CEVA.US,D,20140930,000000,13.99,14,13.4,13.44,140923,0
+CEVA.US,D,20141001,000000,13.47,13.6,13.25,13.25,105728,0
+CEVA.US,D,20141002,000000,13.21,13.5,13.07,13.21,101479,0
+CEVA.US,D,20141003,000000,13.2,13.467,13.16,13.22,61314,0
+CEVA.US,D,20141006,000000,13.24,13.34,12.88,12.91,67148,0
+CEVA.US,D,20141007,000000,12.86,12.91,12.57,12.67,142517,0
+CEVA.US,D,20141008,000000,12.56,14.01,12.56,13.99,126290,0
+CEVA.US,D,20141009,000000,13.91,14.12,13.44,13.52,102246,0
+CEVA.US,D,20141010,000000,13.45,13.65,13.14,13.14,110569,0
+CEVA.US,D,20141013,000000,13.2,13.98,13.14,13.54,97785,0
+CEVA.US,D,20141014,000000,13.72,14.05,13.44,13.52,76189,0
+CEVA.US,D,20141015,000000,13.3,14.18,13.3,14.13,83985,0
+CEVA.US,D,20141016,000000,13.89,14.58,13.83,14.39,61422,0
+CEVA.US,D,20141017,000000,14.55,14.7,13.69,13.75,73727,0
+CEVA.US,D,20141020,000000,13.63,13.97,13.63,13.93,60030,0
+CEVA.US,D,20141021,000000,13.8,14.04,13.6,13.68,72738,0
+CEVA.US,D,20141022,000000,13.77,13.77,13.16,13.21,61738,0
+CEVA.US,D,20141023,000000,13.244,13.9,13.244,13.62,57199,0
+CEVA.US,D,20141024,000000,13.66,13.66,13.26,13.39,65085,0
+CEVA.US,D,20141027,000000,13.39,13.47,13.141,13.33,46912,0
+CEVA.US,D,20141028,000000,13.36,14.05,13.36,14.04,67315,0
+CEVA.US,D,20141029,000000,13.91,14.37,13.87,14.34,87755,0
+CEVA.US,D,20141030,000000,14.72,14.72,14.06,14.18,302119,0
+CEVA.US,D,20141031,000000,15.01,16.95,14.74,16.3,538949,0
+CEVA.US,D,20141103,000000,16.27,16.64,15.69,15.95,279541,0
+CEVA.US,D,20141104,000000,15.92,16.123,15.43,15.5,136011,0
+CEVA.US,D,20141105,000000,15.51,15.97,15.5,15.95,147308,0
+CEVA.US,D,20141106,000000,15.97,16,15.71,15.82,90669,0
+CEVA.US,D,20141107,000000,15.82,15.89,15.49,15.8,123099,0
+CEVA.US,D,20141110,000000,15.83,16,15.68,15.82,55818,0
+CEVA.US,D,20141111,000000,15.82,15.88,15.66,15.79,56375,0
+CEVA.US,D,20141112,000000,15.65,16.12,15.65,16.02,60350,0
+CEVA.US,D,20141113,000000,16.07,16.27,15.78,15.88,65193,0
+CEVA.US,D,20141114,000000,16.28,17.25,16.19,16.48,169074,0
+CEVA.US,D,20141117,000000,16.47,16.6,16.17,16.43,95731,0
+CEVA.US,D,20141118,000000,16.4,16.61,16.11,16.19,81746,0
+CEVA.US,D,20141119,000000,16.19,16.24,15.52,16.16,84834,0
+CEVA.US,D,20141120,000000,16.06,16.46,15.56,16.42,70737,0
+CEVA.US,D,20141121,000000,16.64,16.64,16.12,16.31,72132,0
+CEVA.US,D,20141124,000000,16.32,16.85,16.21,16.85,77412,0
+CEVA.US,D,20141125,000000,16.88,17.25,16.585,17.22,120276,0
+CEVA.US,D,20141126,000000,17.23,17.9,17.14,17.49,135348,0
+CEVA.US,D,20141128,000000,17.555,17.68,17.05,17.21,69032,0
+CEVA.US,D,20141201,000000,17.13,17.33,16.46,17.25,125337,0
+CEVA.US,D,20141202,000000,17.39,17.815,17.1,17.62,118406,0
+CEVA.US,D,20141203,000000,17.57,18.09,17.18,17.24,126873,0
+CEVA.US,D,20141204,000000,17.19,17.52,17.11,17.22,100398,0
+CEVA.US,D,20141205,000000,17.21,17.95,17.19,17.84,89135,0
+CEVA.US,D,20141208,000000,17.82,18.31,17.51,17.59,70804,0
+CEVA.US,D,20141209,000000,17.32,18.15,17.21,18.11,123018,0
+CEVA.US,D,20141210,000000,18,18.15,17.32,17.52,104752,0
+CEVA.US,D,20141211,000000,17.6,18,17.26,17.47,84442,0
+CEVA.US,D,20141212,000000,17.23,17.43,17.01,17.24,106513,0
+CEVA.US,D,20141215,000000,17.28,17.85,17,17.68,112391,0
+CEVA.US,D,20141216,000000,17.63,18.03,17.12,17.23,150174,0
+CEVA.US,D,20141217,000000,17.23,18.03,16.77,18.03,206529,0
+CEVA.US,D,20141218,000000,18.19,18.33,17.72,18.01,145144,0
+CEVA.US,D,20141219,000000,17.98,17.99,17.21,17.61,347545,0
+CEVA.US,D,20141222,000000,17.44,18.17,17.31,18.09,94114,0
+CEVA.US,D,20141223,000000,18.16,18.38,17.54,17.81,102352,0
+CEVA.US,D,20141224,000000,18.11,18.39,17.7,18.37,63300,0
+CEVA.US,D,20141226,000000,18.37,18.6,18.33,18.44,51124,0
+CEVA.US,D,20141229,000000,18.38,18.4,17.79,17.94,59087,0
+CEVA.US,D,20141230,000000,17.9,18.134,17.86,18.04,34524,0
+CEVA.US,D,20141231,000000,17.98,18.48,17.98,18.14,63529,0
+CEVA.US,D,20150102,000000,18.33,18.49,17.78,18.11,71057,0
+CEVA.US,D,20150105,000000,18.06,18.49,17.86,18.02,82981,0
+CEVA.US,D,20150106,000000,18.21,18.22,17.37,17.53,53064,0
+CEVA.US,D,20150107,000000,17.6,17.9,17.38,17.76,78190,0
+CEVA.US,D,20150108,000000,17.94,18.44,17.93,18.22,179774,0
+CEVA.US,D,20150109,000000,18.15,18.49,17.6,18.18,120795,0
+CEVA.US,D,20150112,000000,18.31,18.31,17.71,17.98,79031,0
+CEVA.US,D,20150113,000000,18.11,18.3,17.59,17.9,73022,0
+CEVA.US,D,20150114,000000,17.63,18,17.57,17.75,43670,0
+CEVA.US,D,20150115,000000,17.86,17.86,17.23,17.33,49158,0
+CEVA.US,D,20150116,000000,17.26,17.83,17.11,17.75,59941,0
+CEVA.US,D,20150120,000000,17.88,17.95,17.53,17.7,56147,0
+CEVA.US,D,20150121,000000,17.66,17.89,17.55,17.78,101226,0
+CEVA.US,D,20150122,000000,17.965,17.97,17.555,17.97,59529,0
+CEVA.US,D,20150123,000000,17.9,18.06,17.47,18.06,98322,0
+CEVA.US,D,20150126,000000,17.93,18.05,17.81,17.98,48366,0
+CEVA.US,D,20150127,000000,17.81,18,17.65,17.88,216399,0
+CEVA.US,D,20150128,000000,17.98,18.45,17.91,18.23,148865,0
+CEVA.US,D,20150129,000000,18.36,18.85,18.08,18.73,119278,0
+CEVA.US,D,20150130,000000,18.43,18.74,18.15,18.31,168884,0
+CEVA.US,D,20150202,000000,18.48,18.64,17.96,18.26,244773,0
+CEVA.US,D,20150203,000000,19.16,19.59,18.13,19.59,298965,0
+CEVA.US,D,20150204,000000,19.44,20,19.25,19.61,233668,0
+CEVA.US,D,20150205,000000,19.52,20.335,19.31,19.52,212455,0
+CEVA.US,D,20150206,000000,19.56,19.6,19.11,19.23,132572,0
+CEVA.US,D,20150209,000000,19.07,19.25,18.62,19.18,178694,0
+CEVA.US,D,20150210,000000,19.34,19.68,18.89,19.56,92547,0
+CEVA.US,D,20150211,000000,19.57,20.27,19.38,20.2,208025,0
+CEVA.US,D,20150212,000000,20,20.02,19.35,19.61,135941,0
+CEVA.US,D,20150213,000000,19.77,19.77,19.37,19.65,136841,0
+CEVA.US,D,20150217,000000,19.29,19.64,19.29,19.61,98150,0
+CEVA.US,D,20150218,000000,19.61,19.7,19.05,19.55,84070,0
+CEVA.US,D,20150219,000000,19.44,19.5,19.05,19.2,155944,0
+CEVA.US,D,20150220,000000,19.25,19.38,19.01,19.2,83299,0
+CEVA.US,D,20150223,000000,19.18,19.39,18.92,19.34,49200,0
+CEVA.US,D,20150224,000000,19.5,19.5,19.22,19.5,91404,0
+CEVA.US,D,20150225,000000,19.5,19.99,19.46,19.92,76569,0
+CEVA.US,D,20150226,000000,19.71,20.14,19.69,19.98,51990,0
+CEVA.US,D,20150227,000000,19.9,20.24,19.61,19.91,90424,0
+CEVA.US,D,20150302,000000,20.12,20.68,19.95,20.27,110600,0
+CEVA.US,D,20150303,000000,20.14,20.43,19.8,19.84,145200,0
+CEVA.US,D,20150304,000000,19.74,20,19.65,19.78,78700,0
+CEVA.US,D,20150305,000000,19.84,20.08,19.57,20.02,65700,0
+CEVA.US,D,20150306,000000,19.84,20.2,19.84,19.93,58900,0
+CEVA.US,D,20150309,000000,20.12,20.65,19.99,20.58,77300,0
+CEVA.US,D,20150310,000000,20.42,20.63,20.15,20.25,60300,0
+CEVA.US,D,20150311,000000,20.4,21.66,20.3,21.57,320200,0
+CEVA.US,D,20150312,000000,21.58,22.79,21.32,22.77,282900,0
+CEVA.US,D,20150313,000000,22.71,23.45,22.25,23.16,221000,0
+CEVA.US,D,20150316,000000,23.37,23.47,22.1,22.25,247600,0
+CEVA.US,D,20150317,000000,22.25,22.26,21.77,22,180800,0
+CEVA.US,D,20150318,000000,21.96,22.1,21.58,21.9,106700,0
+CEVA.US,D,20150319,000000,21.77,21.9,21.5,21.53,56000,0
+CEVA.US,D,20150320,000000,21.7,21.95,21.16,21.74,156000,0
+CEVA.US,D,20150323,000000,21.54,21.93,21.47,21.77,83900,0
+CEVA.US,D,20150324,000000,21.28,21.69,21.28,21.58,180600,0
+CEVA.US,D,20150325,000000,21.54,21.54,20.62,20.67,141300,0
+CEVA.US,D,20150326,000000,20.4,20.73,20.15,20.51,65800,0
+CEVA.US,D,20150327,000000,20.62,20.89,20.34,20.75,61700,0
+CEVA.US,D,20150330,000000,20.82,21.22,20.75,21.01,62000,0
+CEVA.US,D,20150331,000000,20.94,21.485,20.84,21.32,110536,0
+CEVA.US,D,20150401,000000,21.33,21.5,20.92,21.21,89700,0
+CEVA.US,D,20150402,000000,21.29,21.66,20.93,21,124500,0
+CEVA.US,D,20150406,000000,20.97,21.35,20.89,21.11,72100,0
+CEVA.US,D,20150407,000000,21.14,21.43,21,21.31,83704,0
+CEVA.US,D,20150408,000000,21.43,21.43,20.95,21.11,94600,0
+CEVA.US,D,20150409,000000,21.05,21.21,20.77,21.17,46904,0
+CEVA.US,D,20150410,000000,21.28,21.58,21.06,21.17,35300,0
+CEVA.US,D,20150413,000000,21.19,21.26,20.7,20.89,48800,0
+CEVA.US,D,20150414,000000,20.9,21.54,20.87,21.03,89300,0
+CEVA.US,D,20150415,000000,21.08,21.76,21.06,21.42,73487,0
+CEVA.US,D,20150416,000000,21.88,23.3,21.53,22.45,268708,0
+CEVA.US,D,20150417,000000,22.27,22.53,21.32,21.98,151400,0
+CEVA.US,D,20150420,000000,22.17,22.72,22.03,22.45,76392,0
+CEVA.US,D,20150421,000000,22.61,22.69,21.97,22.4,91039,0
+CEVA.US,D,20150422,000000,22.49,22.69,22.1,22.15,46538,0
+CEVA.US,D,20150423,000000,22,22.06,21.54,21.9,35200,0
+CEVA.US,D,20150424,000000,21.96,22.21,21.59,21.63,91702,0
+CEVA.US,D,20150427,000000,21.77,22.14,21.32,21.45,69500,0
+CEVA.US,D,20150428,000000,21.54,21.96,21.3,21.75,37456,0
+CEVA.US,D,20150429,000000,21.64,21.83,20.93,21.31,67700,0
+CEVA.US,D,20150430,000000,21.11,21.17,20.59,20.7,72900,0
+CEVA.US,D,20150501,000000,20.6,20.93,20.22,20.85,109700,0
+CEVA.US,D,20150504,000000,21.06,21.88,17.81,18.45,439200,0
+CEVA.US,D,20150505,000000,18.91,19.2,18.21,18.66,320300,0
+CEVA.US,D,20150506,000000,18.73,19.36,18.05,19.01,275308,0
+CEVA.US,D,20150507,000000,19.04,19.2,18.8,19.03,191716,0
+CEVA.US,D,20150508,000000,19.36,19.56,18.9,19.5,224200,0
+CEVA.US,D,20150511,000000,19.5,20.12,19.42,19.9,129000,0
+CEVA.US,D,20150512,000000,19.86,20.11,19.46,20.01,125923,0
+CEVA.US,D,20150513,000000,20.23,20.45,19.94,20.02,89185,0
+CEVA.US,D,20150514,000000,20.09,20.14,19.29,19.84,151000,0
+CEVA.US,D,20150515,000000,19.75,20.01,19.71,19.77,51286,0
+CEVA.US,D,20150518,000000,19.75,20.37,19.75,20.25,122791,0
+CEVA.US,D,20150519,000000,20.31,20.39,19.57,19.8,93751,0
+CEVA.US,D,20150520,000000,19.8,20.26,19.6,19.83,89800,0
+CEVA.US,D,20150521,000000,19.82,20.24,19.75,20.06,82900,0
+CEVA.US,D,20150522,000000,20,20.07,19.63,19.8,53300,0
+CEVA.US,D,20150526,000000,19.75,20.09,19.55,19.79,164801,0
+CEVA.US,D,20150527,000000,19.9,20.14,19.63,19.77,167400,0
+CEVA.US,D,20150528,000000,19.77,20.95,19.7,20.79,137066,0
+CEVA.US,D,20150529,000000,20.8,20.8,20.06,20.54,181500,0
+CEVA.US,D,20150601,000000,20.75,20.75,19.91,20.54,115180,0
+CEVA.US,D,20150602,000000,20.65,20.69,20.24,20.34,55385,0
+CEVA.US,D,20150603,000000,20.36,20.92,20.31,20.75,121400,0
+CEVA.US,D,20150604,000000,20.62,20.84,20.15,20.23,72800,0
+CEVA.US,D,20150605,000000,20.17,20.46,19.62,20.02,153400,0
+CEVA.US,D,20150608,000000,19.02,20.04,19.02,19.2,180200,0
+CEVA.US,D,20150609,000000,19.25,19.36,18.72,19.12,126998,0
+CEVA.US,D,20150610,000000,19.22,19.67,19.22,19.51,87588,0
+CEVA.US,D,20150611,000000,19.49,19.75,19.36,19.59,74719,0
+CEVA.US,D,20150612,000000,19.68,19.93,19.38,19.68,59500,0
+CEVA.US,D,20150615,000000,19.61,20.2,19.55,20.05,82200,0
+CEVA.US,D,20150616,000000,20.02,20.04,19.69,19.83,97600,0
+CEVA.US,D,20150617,000000,19.91,20.03,19.68,19.82,48200,0
+CEVA.US,D,20150618,000000,19.85,20.35,19.84,20.24,98000,0
+CEVA.US,D,20150619,000000,20.3,20.5,19.99,20.46,290700,0
+CEVA.US,D,20150622,000000,20.64,20.79,20.39,20.54,65900,0
+CEVA.US,D,20150623,000000,20.55,20.86,20.36,20.84,85363,0
+CEVA.US,D,20150624,000000,20.76,20.92,20.44,20.64,82500,0
+CEVA.US,D,20150625,000000,20.65,20.94,20.45,20.81,70600,0
+CEVA.US,D,20150626,000000,20.9,20.92,20.22,20.52,472800,0
+CEVA.US,D,20150629,000000,20.41,20.43,19.51,19.53,77200,0
+CEVA.US,D,20150630,000000,19.65,19.78,19.22,19.43,89146,0
+CEVA.US,D,20150701,000000,19.76,19.94,19.06,19.18,64600,0
+CEVA.US,D,20150702,000000,19.22,19.3,18.89,19.13,73500,0
+CEVA.US,D,20150706,000000,18.91,19.05,18.51,18.69,166000,0
+CEVA.US,D,20150707,000000,18.66,18.69,17.93,18.32,162100,0
+CEVA.US,D,20150708,000000,18.06,18.25,17.54,18.1,432100,0
+CEVA.US,D,20150709,000000,18.4,18.46,17.94,18,129100,0
+CEVA.US,D,20150710,000000,18.18,18.52,18.12,18.46,57400,0
+CEVA.US,D,20150713,000000,18.56,19,18.4,18.86,95100,0
+CEVA.US,D,20150714,000000,18.94,19.35,18.9,19.26,72702,0
+CEVA.US,D,20150715,000000,19.23,19.39,18.76,18.82,107247,0
+CEVA.US,D,20150716,000000,18.96,19.09,18.12,18.27,147900,0
+CEVA.US,D,20150717,000000,18.34,18.34,17.97,18.15,158100,0
+CEVA.US,D,20150720,000000,18.18,18.23,17.73,17.86,83700,0
+CEVA.US,D,20150721,000000,17.86,18.28,17.7,17.97,54500,0
+CEVA.US,D,20150722,000000,17.82,17.82,17.15,17.28,164800,0
+CEVA.US,D,20150723,000000,17.41,17.81,17.27,17.34,134600,0
+CEVA.US,D,20150724,000000,17.38,17.5,17,17.11,113200,0
+CEVA.US,D,20150727,000000,16.96,17.25,16.87,16.98,126900,0
+CEVA.US,D,20150728,000000,17.1,17.34,16.54,17.15,222400,0
+CEVA.US,D,20150729,000000,17.17,17.45,16.9,17.22,136100,0
+CEVA.US,D,20150730,000000,18,19.14,17.6,18.62,223600,0
+CEVA.US,D,20150731,000000,18.73,19.38,18.62,18.73,205100,0
+CEVA.US,D,20150803,000000,18.77,19,17.51,17.67,243347,0
+CEVA.US,D,20150804,000000,17.74,17.82,17.48,17.66,155500,0
+CEVA.US,D,20150805,000000,17.78,18.16,17.59,17.87,111500,0
+CEVA.US,D,20150806,000000,17.86,18,17.52,17.99,199131,0
+CEVA.US,D,20150807,000000,17.9,18,17.7,17.91,92900,0
+CEVA.US,D,20150810,000000,17.98,18.18,17.77,18.12,102900,0
+CEVA.US,D,20150811,000000,18,18.16,17.51,18.06,127452,0
+CEVA.US,D,20150812,000000,17.94,18.25,17.55,18.15,173800,0
+CEVA.US,D,20150813,000000,18.14,18.7,17.96,18.43,87400,0
+CEVA.US,D,20150814,000000,18.36,19.31,18.16,19.26,142800,0
+CEVA.US,D,20150817,000000,19.18,19.39,18.72,19.38,114400,0
+CEVA.US,D,20150818,000000,19.34,19.64,19,19.52,141900,0
+CEVA.US,D,20150819,000000,19.47,19.49,18.97,19.04,68700,0
+CEVA.US,D,20150820,000000,18.81,18.95,18.59,18.6,116200,0
+CEVA.US,D,20150821,000000,18.29,18.76,18.12,18.37,121800,0
+CEVA.US,D,20150824,000000,17.28,18.23,17.17,17.67,162313,0
+CEVA.US,D,20150825,000000,18.29,18.29,17.16,17.24,131700,0
+CEVA.US,D,20150826,000000,17.65,18.22,17.21,18.1,107800,0
+CEVA.US,D,20150827,000000,18.18,18.57,17.91,18.54,105300,0
+CEVA.US,D,20150828,000000,18.43,19.2,18.31,19.13,153800,0
+CEVA.US,D,20150831,000000,18.98,19.47,18.97,19.25,75100,0
+CEVA.US,D,20150901,000000,18.84,19.32,18.8,18.91,117100,0
+CEVA.US,D,20150902,000000,19.2,19.2,18.63,18.97,45300,0
+CEVA.US,D,20150903,000000,19.07,19.56,19.03,19.17,126600,0
+CEVA.US,D,20150904,000000,18.98,19.22,18.85,18.9,32000,0
+CEVA.US,D,20150908,000000,19.17,19.5,18.95,19.44,56700,0
+CEVA.US,D,20150909,000000,19.54,19.68,19.2,19.36,78300,0
+CEVA.US,D,20150910,000000,19.33,19.53,19.05,19.18,50851,0
+CEVA.US,D,20150911,000000,19.12,19.26,18.91,19,45400,0
+CEVA.US,D,20150914,000000,19.07,19.26,18.81,18.98,41800,0
+CEVA.US,D,20150915,000000,19.03,19.26,18.81,19.1,37000,0
+CEVA.US,D,20150916,000000,19.16,19.3,18.82,19.2,32400,0
+CEVA.US,D,20150917,000000,19.25,19.53,18.99,19.15,60373,0
+CEVA.US,D,20150918,000000,18.8,19.08,18.41,18.45,174700,0
+CEVA.US,D,20150921,000000,18.62,18.81,18.15,18.41,66300,0
+CEVA.US,D,20150922,000000,18.2,18.52,17.89,18.03,84700,0
+CEVA.US,D,20150923,000000,17.9,18.38,17.81,18.15,68222,0
+CEVA.US,D,20150924,000000,17.96,18.24,17.55,18.24,84237,0
+CEVA.US,D,20150925,000000,18.43,18.68,18.05,18.14,79800,0
+CEVA.US,D,20150928,000000,18.08,18.55,17.98,18.15,84203,0
+CEVA.US,D,20150929,000000,18.21,18.41,18,18.09,67700,0
+CEVA.US,D,20150930,000000,18.31,18.69,18.25,18.57,167400,0
+CEVA.US,D,20151001,000000,18.53,18.64,17.68,17.77,84900,0
+CEVA.US,D,20151002,000000,17.59,18.4,17.44,18.29,66800,0
+CEVA.US,D,20151005,000000,18.66,21.5,18.45,21.3,232398,0
+CEVA.US,D,20151006,000000,21.32,22,21.2,21.69,120800,0
+CEVA.US,D,20151007,000000,21.87,22.095,21.46,22.05,257198,0
+CEVA.US,D,20151008,000000,21.93,22.39,21.67,22.01,100600,0
+CEVA.US,D,20151009,000000,22,22.25,21.58,21.9,140600,0
+CEVA.US,D,20151012,000000,21.92,22.21,21.61,22.17,54619,0
+CEVA.US,D,20151013,000000,21.97,22.39,21.5,21.81,48900,0
+CEVA.US,D,20151014,000000,21.78,22.78,21.78,22.67,266400,0
+CEVA.US,D,20151015,000000,22.5,23.1,22.43,22.71,241100,0
+CEVA.US,D,20151016,000000,22.75,22.9,22.47,22.77,134500,0
+CEVA.US,D,20151019,000000,22.72,23.1,22.5,22.67,127492,0
+CEVA.US,D,20151020,000000,22.62,22.75,22.18,22.35,78100,0
+CEVA.US,D,20151021,000000,22.52,22.52,21.55,21.79,100800,0
+CEVA.US,D,20151022,000000,22,22.92,21.93,22.91,82200,0
+CEVA.US,D,20151023,000000,23,23.8,22.77,23.73,205600,0
+CEVA.US,D,20151026,000000,23.89,23.89,23.35,23.5,164000,0
+CEVA.US,D,20151027,000000,23.31,23.79,22.73,23.68,170600,0
+CEVA.US,D,20151028,000000,23.79,24,23.2,23.95,253200,0
+CEVA.US,D,20151029,000000,23.75,23.8,22.67,23.08,175000,0
+CEVA.US,D,20151030,000000,23.06,23.88,23.01,23.37,226300,0
+CEVA.US,D,20151102,000000,24.01,24.96,22,24.86,328896,0
+CEVA.US,D,20151103,000000,25.23,25.23,23.88,24.64,478600,0
+CEVA.US,D,20151104,000000,24.65,25.11,24.5,24.8,209861,0
+CEVA.US,D,20151105,000000,24.8,24.88,24.26,24.75,355000,0
+CEVA.US,D,20151106,000000,24.9,26.56,24.89,26.54,461400,0
+CEVA.US,D,20151109,000000,25.9,27.3,25.57,27.14,512955,0
+CEVA.US,D,20151110,000000,26.71,26.83,24.52,25.48,354500,0
+CEVA.US,D,20151111,000000,25.63,26,25.45,25.72,171000,0
+CEVA.US,D,20151112,000000,25.49,25.86,25.11,25.44,104400,0
+CEVA.US,D,20151113,000000,25.3,25.67,25.23,25.33,93900,0
+CEVA.US,D,20151116,000000,25.26,25.58,25,25.31,102300,0
+CEVA.US,D,20151117,000000,25.31,25.31,24.95,25.07,288500,0
+CEVA.US,D,20151118,000000,25.18,25.46,24.87,25.28,212700,0
+CEVA.US,D,20151119,000000,25.25,25.4,24.97,25.14,88800,0
+CEVA.US,D,20151120,000000,25.3,25.45,24.95,24.96,140200,0
+CEVA.US,D,20151123,000000,24.9,25.26,24.71,25.09,136700,0
+CEVA.US,D,20151124,000000,24.95,25.05,24.79,24.88,112800,0
+CEVA.US,D,20151125,000000,24.92,25.04,24.82,24.94,61300,0
+CEVA.US,D,20151127,000000,24.93,25.65,24.93,25.41,54400,0
+CEVA.US,D,20151130,000000,25.4,25.55,24.83,25.39,124200,0
+CEVA.US,D,20151201,000000,25.04,25.466,24.94,25.29,90773,0
+CEVA.US,D,20151202,000000,25.32,25.64,25.05,25.08,84155,0
+CEVA.US,D,20151203,000000,25.24,25.46,24.56,24.65,111085,0
+CEVA.US,D,20151204,000000,24.63,25.1,24.52,24.81,142900,0
+CEVA.US,D,20151207,000000,24.82,25,24.47,24.64,134500,0
+CEVA.US,D,20151208,000000,24.5,24.51,23.96,24.1,118944,0
+CEVA.US,D,20151209,000000,23.96,24.28,23.56,23.84,130100,0
+CEVA.US,D,20151210,000000,23.81,23.97,23.52,23.87,118000,0
+CEVA.US,D,20151211,000000,23.5,24.22,23.5,23.91,155500,0
+CEVA.US,D,20151214,000000,23.79,24.116,23.51,23.7,213421,0
+CEVA.US,D,20151215,000000,23.88,24.15,22.81,23.95,132300,0
+CEVA.US,D,20151216,000000,24.7,25.22,24.36,24.67,207700,0
+CEVA.US,D,20151217,000000,24.71,25.14,24.44,24.47,167500,0
+CEVA.US,D,20151218,000000,24.38,24.55,23.76,23.8,597100,0
+CEVA.US,D,20151221,000000,23.96,24.06,23.62,23.7,148600,0
+CEVA.US,D,20151222,000000,23.75,24.28,23.361,24.22,75134,0
+CEVA.US,D,20151223,000000,24.34,24.34,23.72,23.78,104900,0
+CEVA.US,D,20151224,000000,23.8,24.045,23.74,23.9,28860,0
+CEVA.US,D,20151228,000000,23.82,24.14,23.72,24.13,74196,0
+CEVA.US,D,20151229,000000,24.3,24.53,24.14,24.22,60706,0
+CEVA.US,D,20151230,000000,24.14,24.17,23.85,23.85,43327,0
+CEVA.US,D,20151231,000000,23.78,23.92,23.35,23.36,70937,0
+CEVA.US,D,20160104,000000,23.07,23.17,22.51,22.75,179683,0
+CEVA.US,D,20160105,000000,23.15,23.31,22.88,22.91,110556,0
+CEVA.US,D,20160106,000000,22.55,22.77,21.2483,22.37,103154,0
+CEVA.US,D,20160107,000000,21.96,22.09,21.19,21.52,113295,0
+CEVA.US,D,20160108,000000,21.91,22.5,21.39,21.44,199623,0
+CEVA.US,D,20160111,000000,21.86,23.29,21.86,22.99,247949,0
+CEVA.US,D,20160112,000000,23.16,23.585,22.76,22.96,127390,0
+CEVA.US,D,20160113,000000,23,23.2699,22.03,22.28,85518,0
+CEVA.US,D,20160114,000000,22.46,23.08,21.3101,22.84,90694,0
+CEVA.US,D,20160115,000000,22.07,22.37,21.42,22,116737,0
+CEVA.US,D,20160119,000000,22.23,22.27,21.45,21.75,98200,0
+CEVA.US,D,20160120,000000,21.45,22.75,21.21,22.35,95136,0
+CEVA.US,D,20160121,000000,22.49,22.81,21.335,22.45,121626,0
+CEVA.US,D,20160122,000000,22.85,22.98,22.4,22.68,104948,0
+CEVA.US,D,20160125,000000,22.63,22.63,22.17,22.29,67169,0
+CEVA.US,D,20160126,000000,22.43,22.7399,22,22.53,90916,0
+CEVA.US,D,20160127,000000,22.35,22.35,21.01,21.88,78634,0
+CEVA.US,D,20160128,000000,22.04,22.18,21.87,22.1,106123,0
+CEVA.US,D,20160129,000000,22.22,23.25,21.43,23.18,128409,0
+CEVA.US,D,20160201,000000,22.95,23.05,21.58,22.9,110157,0
+CEVA.US,D,20160202,000000,22.33,22.85,22.23,22.77,99159,0
+CEVA.US,D,20160203,000000,22.79,23.545,19.54,20.33,293103,0
+CEVA.US,D,20160204,000000,20,20.34,17.9535,18.03,458630,0
+CEVA.US,D,20160205,000000,17.85,18.17,17.31,17.41,162519,0
+CEVA.US,D,20160208,000000,17.17,18.24,17.105,18.14,156505,0
+CEVA.US,D,20160209,000000,17.87,18.44,17.735,18.04,122731,0
+CEVA.US,D,20160210,000000,18.29,18.58,17.96,18.03,131140,0
+CEVA.US,D,20160211,000000,17.76,18.54,17.6101,17.91,71658,0
+CEVA.US,D,20160212,000000,18.06,18.18,17.66,18.13,103609,0
+CEVA.US,D,20160216,000000,18.41,18.62,18.24,18.59,67208,0
+CEVA.US,D,20160217,000000,18.68,18.81,18.35,18.78,180400,0
+CEVA.US,D,20160218,000000,18.86,19.47,18.73,18.76,124083,0
+CEVA.US,D,20160219,000000,18.76,19.15,18.75,18.87,78387,0
+CEVA.US,D,20160222,000000,19.1,19.23,18.79,19.09,106537,0
+CEVA.US,D,20160223,000000,18.96,19.66,18.96,19.085,85432,0
+CEVA.US,D,20160224,000000,18.95,19.28,18.88,19.23,51429,0
+CEVA.US,D,20160225,000000,19.27,19.36,18.79,19.36,84444,0
+CEVA.US,D,20160226,000000,19.38,19.49,19.15,19.33,45668,0
+CEVA.US,D,20160229,000000,19.43,19.84,19.36,19.61,91961,0
+CEVA.US,D,20160301,000000,19.72,20.05,17.96,20,110039,0
+CEVA.US,D,20160302,000000,19.98,20.16,19.8,19.92,66568,0
+CEVA.US,D,20160303,000000,19.94,20.14,19.67,19.89,63749,0
+CEVA.US,D,20160304,000000,19.85,20.17,19.61,20.12,64347,0
+CEVA.US,D,20160307,000000,20,20.49,20,20.24,56014,0
+CEVA.US,D,20160308,000000,20.15,20.29,19.91,19.95,55684,0
+CEVA.US,D,20160309,000000,20.01,20.26,19.87,20.03,67196,0
+CEVA.US,D,20160310,000000,20.22,20.415,19.76,19.99,59041,0
+CEVA.US,D,20160311,000000,20.12,20.35,20,20.34,44999,0
+CEVA.US,D,20160314,000000,20.36,21.11,20.36,20.58,91071,0
+CEVA.US,D,20160315,000000,20.58,20.63,20.25,20.48,77866,0
+CEVA.US,D,20160316,000000,20.44,20.89,20.43,20.73,47365,0
+CEVA.US,D,20160317,000000,20.74,21.2,20.575,21.08,58478,0
+CEVA.US,D,20160318,000000,21.25,21.905,21.15,21.57,122456,0
+CEVA.US,D,20160321,000000,21.5,21.59,21.26,21.36,53812,0
+CEVA.US,D,20160322,000000,21.35,21.4,21.05,21.1,49367,0
+CEVA.US,D,20160323,000000,21.07,21.07,19.75,20.9,78681,0
+CEVA.US,D,20160324,000000,20.79,20.79,20.13,20.66,56861,0
+CEVA.US,D,20160328,000000,20.83,20.83,20.23,20.66,41811,0
+CEVA.US,D,20160329,000000,20.69,22.01,20.5111,21.99,96507,0
+CEVA.US,D,20160330,000000,22.28,22.39,21.93,22.3,91548,0
+CEVA.US,D,20160331,000000,22.37,22.6,22.08,22.5,102079,0
+CEVA.US,D,20160401,000000,22.36,22.96,22.12,22.93,102250,0
+CEVA.US,D,20160404,000000,22.84,23.02,22.46,22.78,93235,0
+CEVA.US,D,20160405,000000,22.55,23.05,22.4,22.49,72171,0
+CEVA.US,D,20160406,000000,22.43,23.39,22.43,23.37,89611,0
+CEVA.US,D,20160407,000000,23.27,23.27,22.19,22.51,188615,0
+CEVA.US,D,20160408,000000,22.73,23.04,22.41,22.65,68598,0
+CEVA.US,D,20160411,000000,22.67,22.96,22.28,22.3,51895,0
+CEVA.US,D,20160412,000000,22.35,22.42,21.75,22.06,65810,0
+CEVA.US,D,20160413,000000,22.28,22.77,22.28,22.71,50342,0
+CEVA.US,D,20160414,000000,22.47,22.58,22.36,22.42,34661,0
+CEVA.US,D,20160415,000000,22.31,22.54,22.13,22.15,43662,0
+CEVA.US,D,20160418,000000,21.9,22.21,21.9,22.08,64769,0
+CEVA.US,D,20160419,000000,22.18,22.21,21.71,21.77,23117,0
+CEVA.US,D,20160420,000000,21.71,21.97,21.46,21.89,32680,0
+CEVA.US,D,20160421,000000,21.93,22.29,21.91,22.21,44539,0
+CEVA.US,D,20160422,000000,22.25,23.02,22.25,23,94038,0
+CEVA.US,D,20160425,000000,22.99,23.17,22.2999,22.56,46769,0
+CEVA.US,D,20160426,000000,22.59,23.11,22.59,22.89,32954,0
+CEVA.US,D,20160427,000000,22.64,23.2,22.115,23.15,63949,0
+CEVA.US,D,20160428,000000,22.99,23.31,22.29,22.64,74460,0
+CEVA.US,D,20160429,000000,22.53,23.1,22.095,23.06,117554,0
+CEVA.US,D,20160502,000000,23.75,26.75,23.75,26.54,339914,0
+CEVA.US,D,20160503,000000,26.24,27.1,26.24,26.6901,227696,0
+CEVA.US,D,20160504,000000,26.16,26.69,25.75,26.01,323907,0
+CEVA.US,D,20160505,000000,26.1,26.23,25.905,25.95,137747,0
+CEVA.US,D,20160506,000000,25.73,26.15,25.35,26.11,110728,0
+CEVA.US,D,20160509,000000,26.12,26.84,26.02,26.51,146360,0
+CEVA.US,D,20160510,000000,26.83,26.8699,25.914,26.58,85654,0
+CEVA.US,D,20160511,000000,26.24,26.73,26.24,26.27,91155,0
+CEVA.US,D,20160512,000000,26.37,26.37,25.3,25.37,122133,0
+CEVA.US,D,20160513,000000,25.34,25.87,25.18,25.71,135876,0
+CEVA.US,D,20160516,000000,25.74,26.1,25.7,25.94,84690,0
+CEVA.US,D,20160517,000000,25.95,26,25.44,25.52,150918,0
+CEVA.US,D,20160518,000000,25.38,25.95,25.38,25.83,71063,0
+CEVA.US,D,20160519,000000,25.73,26,25.48,25.66,72379,0
+CEVA.US,D,20160520,000000,25.87,26.3,25.68,26.2,73943,0
+CEVA.US,D,20160523,000000,25.95,27,25.95,26.83,160997,0
+CEVA.US,D,20160524,000000,26.89,27.86,26.86,27.64,256510,0
+CEVA.US,D,20160525,000000,27.71,28,26.79,26.81,100357,0
+CEVA.US,D,20160526,000000,26.76,27.33,26.65,27.14,90563,0
+CEVA.US,D,20160527,000000,27.05,27.59,26.95,27.5,182628,0
+CEVA.US,D,20160531,000000,27.5,27.71,26.95,27.04,119890,0
+CEVA.US,D,20160601,000000,26.81,27.36,26.6,27.25,177731,0
+CEVA.US,D,20160602,000000,27.16,27.35,26.86,26.95,128532,0
+CEVA.US,D,20160603,000000,26.89,27.61,26.81,27.25,167767,0
+CEVA.US,D,20160606,000000,27.21,27.4,27.075,27.2,173519,0
+CEVA.US,D,20160607,000000,27.27,27.44,26.26,27.15,124024,0
+CEVA.US,D,20160608,000000,27.14,27.26,26.81,27.1,128370,0
+CEVA.US,D,20160609,000000,26.96,27.45,26.88,27.18,75717,0
+CEVA.US,D,20160610,000000,26.93,28.18,26.78,27.94,290278,0
+CEVA.US,D,20160613,000000,27.8,28,26.95,27.04,87764,0
+CEVA.US,D,20160614,000000,26.97,27.3,26.77,26.93,61318,0
+CEVA.US,D,20160615,000000,26.99,27.25,26.8,26.84,85362,0
+CEVA.US,D,20160616,000000,26.67,27.04,26.31,26.91,84875,0
+CEVA.US,D,20160617,000000,26.97,26.97,26.22,26.72,168991,0
+CEVA.US,D,20160620,000000,27.17,27.53,26.93,26.93,91326,0
+CEVA.US,D,20160621,000000,27,27.14,26.84,27.02,92207,0
+CEVA.US,D,20160622,000000,27.09,27.09,26.4,26.57,127500,0
+CEVA.US,D,20160623,000000,26.85,27.25,26.57,27.15,130419,0
+CEVA.US,D,20160624,000000,25.8,26.55,25.8,26.1,122610,0
+CEVA.US,D,20160627,000000,25.82,26.07,25.18,25.99,106238,0
+CEVA.US,D,20160628,000000,26.38,26.61,25.92,25.98,72322,0
+CEVA.US,D,20160629,000000,26.37,26.53,24.55,26.36,42527,0
+CEVA.US,D,20160630,000000,26.41,27.19,26.4,27.17,131612,0
+CEVA.US,D,20160701,000000,27.18,27.25,26.57,26.91,66677,0
+CEVA.US,D,20160705,000000,26.9,26.9,26.33,26.4,43440,0
+CEVA.US,D,20160706,000000,26.03,26.3999,25.48,26.13,61723,0
+CEVA.US,D,20160707,000000,26.15,26.39,25.91,26.17,26092,0
+CEVA.US,D,20160708,000000,26.37,27.08,26.37,27.02,57291,0
+CEVA.US,D,20160711,000000,27.16,27.75,27.16,27.73,77320,0
+CEVA.US,D,20160712,000000,27.73,28.12,27.69,27.91,83731,0
+CEVA.US,D,20160713,000000,28.07,28.2,27.69,27.78,41808,0
+CEVA.US,D,20160714,000000,28.25,28.49,27.86,27.91,59606,0
+CEVA.US,D,20160715,000000,28.01,28.1,27.68,27.82,81554,0
+CEVA.US,D,20160718,000000,28.25,29.88,28,29.59,254096,0
+CEVA.US,D,20160719,000000,29.55,29.62,28.7001,29.52,79438,0
+CEVA.US,D,20160720,000000,29.75,30.05,29.5762,29.78,92024,0
+CEVA.US,D,20160721,000000,29.67,29.955,29.14,29.15,167155,0
+CEVA.US,D,20160722,000000,29.01,29.58,28.7826,29.26,180959,0
+CEVA.US,D,20160725,000000,29.13,29.89,29.13,29.46,117883,0
+CEVA.US,D,20160726,000000,29.62,29.97,29.57,29.74,73220,0
+CEVA.US,D,20160727,000000,29.94,30.35,29.9,30.07,77871,0
+CEVA.US,D,20160728,000000,30.14,30.75,29.66,30.66,124328,0
+CEVA.US,D,20160729,000000,30.61,30.79,29.8601,30.06,94918,0
+CEVA.US,D,20160801,000000,30.07,30.43,29.5,29.67,131152,0
+CEVA.US,D,20160802,000000,29.53,29.68,29.15,29.18,101295,0
+CEVA.US,D,20160803,000000,29.45,32.725,29.23,32.2,516633,0
+CEVA.US,D,20160804,000000,32.49,32.49,32,32.15,155540,0
+CEVA.US,D,20160805,000000,32,32,31.35,31.75,114666,0
+CEVA.US,D,20160808,000000,31.53,31.69,31.175,31.36,155723,0
+CEVA.US,D,20160809,000000,31.48,31.98,31.44,31.76,56118,0
+CEVA.US,D,20160810,000000,31.67,31.76,31.33,31.47,98118,0
+CEVA.US,D,20160811,000000,31.47,31.5,31.07,31.13,73874,0
+CEVA.US,D,20160812,000000,31,31.31,30.9,30.99,32072,0
+CEVA.US,D,20160815,000000,31.01,31.2,30.9,31.01,106799,0
+CEVA.US,D,20160816,000000,31.05,31.18,30.785,31.15,105281,0
+CEVA.US,D,20160817,000000,31.13,31.27,30.83,30.89,34539,0
+CEVA.US,D,20160818,000000,30.92,31.37,30.82,30.93,54601,0
+CEVA.US,D,20160819,000000,30.96,31.43,30.93,31.04,43977,0
+CEVA.US,D,20160822,000000,30.85,31.041,30.5542,30.75,65185,0
+CEVA.US,D,20160823,000000,30.76,30.9,30.63,30.72,64929,0
+CEVA.US,D,20160824,000000,30.85,31.23,30.79,30.9,81080,0
+CEVA.US,D,20160825,000000,31.1,31.1,30.9,31.06,58233,0
+CEVA.US,D,20160826,000000,31.38,32.34,31.18,31.85,202570,0
+CEVA.US,D,20160829,000000,31.9,32.29,31.76,31.82,94026,0
+CEVA.US,D,20160830,000000,31.95,32,31.47,31.68,116442,0
+CEVA.US,D,20160831,000000,31.75,31.75,31.11,31.48,48606,0
+CEVA.US,D,20160901,000000,31.5,31.82,31,31.79,100240,0
+CEVA.US,D,20160902,000000,31.9,32,31.59,31.85,63801,0
+CEVA.US,D,20160906,000000,31.85,32.33,31.695,32,66423,0
+CEVA.US,D,20160907,000000,32,32.6,31.7535,32.13,112421,0
+CEVA.US,D,20160908,000000,32.1,32.1,31.31,31.43,79677,0
+CEVA.US,D,20160909,000000,31.29,31.36,30.16,30.28,100041,0
+CEVA.US,D,20160912,000000,30.01,31.08,29.64,31.05,57684,0
+CEVA.US,D,20160913,000000,30.95,31.08,30.33,30.4825,47657,0
+CEVA.US,D,20160914,000000,30.64,30.78,30.109,30.59,37053,0
+CEVA.US,D,20160915,000000,30.67,31.27,30.67,31.12,60164,0
+CEVA.US,D,20160916,000000,31.4,31.85,30.985,31.73,220007,0
+CEVA.US,D,20160919,000000,32.23,35.5,32.23,34.99,533320,0
+CEVA.US,D,20160920,000000,35.3,35.56,34.2,34.53,209494,0
+CEVA.US,D,20160921,000000,34.59,35.2,34.17,35.12,153892,0
+CEVA.US,D,20160922,000000,35.45,36.81,35.32,36.29,243326,0
+CEVA.US,D,20160923,000000,36.07,36.45,35.55,35.79,81311,0
+CEVA.US,D,20160926,000000,36.04,36.04,34.68,34.78,103344,0
+CEVA.US,D,20160927,000000,34.86,35.4353,34.43,35.33,92995,0
+CEVA.US,D,20160928,000000,35.54,35.7,35.1,35.24,82696,0
+CEVA.US,D,20160929,000000,35.36,35.5,34.85,35.16,170250,0
+CEVA.US,D,20160930,000000,35.17,35.55,34.804,35.07,106243,0
+CEVA.US,D,20161003,000000,35.19,35.41,34.83,34.98,53547,0
+CEVA.US,D,20161004,000000,35.2,35.5025,34.98,35.36,123055,0
+CEVA.US,D,20161005,000000,35.5,35.8,35.37,35.55,78164,0
+CEVA.US,D,20161006,000000,35.34,35.57,34.65,35.49,130543,0
+CEVA.US,D,20161007,000000,35.42,35.74,34.66,34.84,64852,0
+CEVA.US,D,20161010,000000,35.15,35.395,34.57,34.64,109433,0
+CEVA.US,D,20161011,000000,34.59,34.6299,32.17,32.8,301755,0
+CEVA.US,D,20161012,000000,32.79,32.79,32.23,32.48,47468,0
+CEVA.US,D,20161013,000000,32.1,32.17,31.25,31.47,97328,0
+CEVA.US,D,20161014,000000,31.57,31.93,30.94,31.05,108825,0
+CEVA.US,D,20161017,000000,30.95,31.15,30.3,30.55,81149,0
+CEVA.US,D,20161018,000000,30.95,31.4,30.8,30.85,74479,0
+CEVA.US,D,20161019,000000,30.75,30.9,30.35,30.6,42580,0
+CEVA.US,D,20161020,000000,30.6,31.05,30.35,30.75,56401,0
+CEVA.US,D,20161021,000000,30.45,30.9011,30.305,30.8,57968,0
+CEVA.US,D,20161024,000000,31,31.55,30.9,31.5,103680,0
+CEVA.US,D,20161025,000000,31.5,31.75,31.2,31.5,74032,0
+CEVA.US,D,20161026,000000,31.5,32,30.65,30.8,84243,0
+CEVA.US,D,20161027,000000,30.95,31.2,30,30.05,83880,0
+CEVA.US,D,20161028,000000,30,30.275,29.65,29.8,55750,0
+CEVA.US,D,20161031,000000,29.85,30.15,28.95,30.05,170475,0
+CEVA.US,D,20161101,000000,29.95,30.3,29.7,30.15,137164,0
+CEVA.US,D,20161102,000000,29.95,32.25,29.5345,31.25,268454,0
+CEVA.US,D,20161103,000000,31.3,31.3,30.2,30.45,225628,0
+CEVA.US,D,20161104,000000,30.4,30.75,29.95,30.05,116340,0
+CEVA.US,D,20161107,000000,30.7,31,30.5,30.75,113312,0
+CEVA.US,D,20161108,000000,30.8,30.9,30.25,30.5,56539,0
+CEVA.US,D,20161109,000000,30.05,30.45,28.35,30.4,122866,0
+CEVA.US,D,20161110,000000,30.65,30.65,28.15,28.5,225473,0
+CEVA.US,D,20161111,000000,28.5,30.55,28.35,30.25,179616,0
+CEVA.US,D,20161114,000000,30.35,30.55,29.3,29.65,97570,0
+CEVA.US,D,20161115,000000,29.7,30.2,29.65,29.95,69582,0
+CEVA.US,D,20161116,000000,29.95,30.75,29.9,30.75,65941,0
+CEVA.US,D,20161117,000000,30.8,31.9,30.5007,31.6,134584,0
+CEVA.US,D,20161118,000000,31.4,31.65,30.7,31.55,137643,0
+CEVA.US,D,20161121,000000,31.55,31.95,30.9,31.2,80925,0
+CEVA.US,D,20161122,000000,31.3,32,31.2,32,90991,0
+CEVA.US,D,20161123,000000,31.85,32.4,31.75,32.3,87155,0
+CEVA.US,D,20161125,000000,32.2,32.4,31.75,31.9,49404,0
+CEVA.US,D,20161128,000000,31.85,32.1,31.15,32.05,87924,0
+CEVA.US,D,20161129,000000,32.15,32.3,31.35,32.2,120415,0
+CEVA.US,D,20161130,000000,32.2,32.2,31.5,31.8,98580,0
+CEVA.US,D,20161201,000000,31.55,31.75,29,29.65,304699,0
+CEVA.US,D,20161202,000000,29.7,30.15,29.45,29.9,128845,0
+CEVA.US,D,20161205,000000,29.65,30.75,29.65,30.75,123517,0
+CEVA.US,D,20161206,000000,30.7,31.35,30.6,31.05,91958,0
+CEVA.US,D,20161207,000000,31.2,31.2,30.2,30.6,188193,0
+CEVA.US,D,20161208,000000,30.55,32,30.55,31.8,126303,0
+CEVA.US,D,20161209,000000,31.95,32.1,31.475,31.6,65914,0
+CEVA.US,D,20161212,000000,31.65,31.95,31.2,31.65,68002,0
+CEVA.US,D,20161213,000000,31.75,32.5,31.1,32.4,119464,0
+CEVA.US,D,20161214,000000,32.5,34.3,32.5,34.05,273204,0
+CEVA.US,D,20161215,000000,34.1,34.9,33.9,33.95,174477,0
+CEVA.US,D,20161216,000000,34.1,35.3,33.75,34,211599,0
+CEVA.US,D,20161219,000000,34.35,34.5,33.7,34.05,129423,0
+CEVA.US,D,20161220,000000,34.05,34.35,33.65,34.1,58846,0
+CEVA.US,D,20161221,000000,34.15,34.2,33.4,33.85,77317,0
+CEVA.US,D,20161222,000000,34,34.7,33.65,33.95,91910,0
+CEVA.US,D,20161223,000000,33.85,34.1,33.55,33.85,51612,0
+CEVA.US,D,20161227,000000,33.75,34.8,33.55,34.35,62968,0
+CEVA.US,D,20161228,000000,34.35,34.35,33.65,33.65,56439,0
+CEVA.US,D,20161229,000000,33.75,34,33.3,33.85,46911,0
+CEVA.US,D,20161230,000000,33.9,34.15,33.425,33.55,75586,0
+CEVA.US,D,20170103,000000,34.05,34.25,32.905,33.6,94783,0
+CEVA.US,D,20170104,000000,33.75,34.2,33.3,33.75,94069,0
+CEVA.US,D,20170105,000000,33.75,33.8,32.45,32.5,168401,0
+CEVA.US,D,20170106,000000,32.45,32.575,32,32.35,76115,0
+CEVA.US,D,20170109,000000,32.6,33.9,32.6,33.3,208621,0
+CEVA.US,D,20170110,000000,33.75,35.5,33.6,34.8,291681,0
+CEVA.US,D,20170111,000000,34.85,35.2,33.95,34.45,123190,0
+CEVA.US,D,20170112,000000,34.4,34.625,32.8,33.65,204233,0
+CEVA.US,D,20170113,000000,33.7,34.5,33.7,34.5,113759,0
+CEVA.US,D,20170117,000000,34.25,34.45,33.15,33.35,85844,0
+CEVA.US,D,20170118,000000,33.65,34.1,33.3,33.95,170867,0
+CEVA.US,D,20170119,000000,33.9,34.5,33.6,33.8,97168,0
+CEVA.US,D,20170120,000000,33.95,34.65,33.95,34.15,129397,0
+CEVA.US,D,20170123,000000,34.15,34.55,34,34.35,132084,0
+CEVA.US,D,20170124,000000,34.4,35.4,34.4,35.1,113573,0
+CEVA.US,D,20170125,000000,35.35,36.675,35.35,36.4,240429,0
+CEVA.US,D,20170126,000000,36.4,36.4,35.05,35.1,109816,0
+CEVA.US,D,20170127,000000,35.2,35.65,35.2,35.6,55885,0
+CEVA.US,D,20170130,000000,35.45,35.5,34.35,34.7,88425,0
+CEVA.US,D,20170131,000000,34.6,35.45,34.05,35.35,208475,0
+CEVA.US,D,20170201,000000,36,36.6,32.25,34,641061,0
+CEVA.US,D,20170202,000000,33.75,34.35,33.1,33.6,207840,0
+CEVA.US,D,20170203,000000,33.75,35.275,33.5,35.2,212881,0
+CEVA.US,D,20170206,000000,35,35.55,34.65,35.55,192421,0
+CEVA.US,D,20170207,000000,35.5,35.8,35.15,35.5,121313,0
+CEVA.US,D,20170208,000000,35.45,35.45,35,35.2,103040,0
+CEVA.US,D,20170209,000000,35,35.3,34.75,34.8,181398,0
+CEVA.US,D,20170210,000000,35.05,35.1,34.45,35.1,90415,0
+CEVA.US,D,20170213,000000,35.15,35.5,35,35.1,118875,0
+CEVA.US,D,20170214,000000,34.95,35,34.375,34.7,101339,0
+CEVA.US,D,20170215,000000,34.55,35.275,34.35,35.15,88458,0
+CEVA.US,D,20170216,000000,35,35.2,34.85,35.1,66921,0
+CEVA.US,D,20170217,000000,35,35.2,34.75,34.85,95271,0
+CEVA.US,D,20170221,000000,34.85,35.6,34.85,35.45,136888,0
+CEVA.US,D,20170222,000000,35.25,35.9,34.95,35.85,150950,0
+CEVA.US,D,20170223,000000,35.95,36,35.1,35.5,118459,0
+CEVA.US,D,20170224,000000,34.65,35.1,34.4,34.65,133349,0
+CEVA.US,D,20170227,000000,34.65,34.75,34.2,34.45,87561,0
+CEVA.US,D,20170228,000000,34.2,34.35,33,33.4,435614,0
+CEVA.US,D,20170301,000000,33.8,34.7,33.65,34.55,260727,0
+CEVA.US,D,20170302,000000,34.55,34.7,33.7,33.7,115252,0
+CEVA.US,D,20170303,000000,34.45,34.45,33.35,33.45,93572,0
+CEVA.US,D,20170306,000000,33.3,33.55,32.8,33.45,94115,0
+CEVA.US,D,20170307,000000,33.35,34.95,33.1,34,101803,0
+CEVA.US,D,20170308,000000,34.1,34.7,33.8,33.9,61903,0
+CEVA.US,D,20170309,000000,33.9,34.65,33.45,33.65,63679,0
+CEVA.US,D,20170310,000000,33.95,34.15,33.6,33.9,80236,0
+CEVA.US,D,20170313,000000,34.525,35,34.1,34.45,130730,0
+CEVA.US,D,20170314,000000,34.3,34.35,33.825,34.15,56882,0
+CEVA.US,D,20170315,000000,34.25,35.4,34,35.1,143267,0
+CEVA.US,D,20170316,000000,35.2,35.85,34.9,35.15,194178,0
+CEVA.US,D,20170317,000000,35.1,35.5,35.05,35.45,239609,0
+CEVA.US,D,20170320,000000,35.75,36.3,35.325,35.75,137101,0
+CEVA.US,D,20170321,000000,35.95,36.05,34.2,34.25,99278,0
+CEVA.US,D,20170322,000000,34.2,34.65,33.75,34.35,105388,0
+CEVA.US,D,20170323,000000,34.35,34.75,34.05,34.3,94641,0
+CEVA.US,D,20170324,000000,34.7,34.9,34.35,34.55,128941,0
+CEVA.US,D,20170327,000000,34.4,35.25,33.9,35,95532,0
+CEVA.US,D,20170328,000000,34.95,35.05,34.5,35.05,101838,0
+CEVA.US,D,20170329,000000,34.95,35.4,34.75,35.15,62356,0
+CEVA.US,D,20170330,000000,35.2,35.4,35,35.35,107433,0
+CEVA.US,D,20170331,000000,35.3,35.9,35.1,35.45,87363,0
+CEVA.US,D,20170403,000000,35.45,35.75,35,35.2,113477,0
+CEVA.US,D,20170404,000000,35.05,35.7,34.55,35.1,139924,0
+CEVA.US,D,20170405,000000,35.3,35.35,34.35,34.45,83971,0
+CEVA.US,D,20170406,000000,34.4,34.55,33.885,34.55,113740,0
+CEVA.US,D,20170407,000000,34.45,35.05,34.3,34.75,108279,0
+CEVA.US,D,20170410,000000,34.75,35.2,34.2,34.25,66340,0
+CEVA.US,D,20170411,000000,34.25,34.45,33.1,34.425,118618,0
+CEVA.US,D,20170412,000000,34.4,34.4,33.65,33.8,110386,0
+CEVA.US,D,20170413,000000,33.75,34.325,33.45,33.45,86532,0
+CEVA.US,D,20170417,000000,33.6,34.35,33.4,34.25,66183,0
+CEVA.US,D,20170418,000000,34.05,34.75,33.85,34.7,108126,0
+CEVA.US,D,20170419,000000,35,35.35,34.65,35.1,140769,0
+CEVA.US,D,20170420,000000,35.3,36.25,34.7,36.15,145582,0
+CEVA.US,D,20170421,000000,35.9,36,35.3,35.45,145697,0
+CEVA.US,D,20170424,000000,36,36.05,35.25,35.75,249524,0
+CEVA.US,D,20170425,000000,36.15,37.45,36.05,37.4,339930,0
+CEVA.US,D,20170426,000000,37.5,37.9,36.6,36.75,162573,0
+CEVA.US,D,20170427,000000,37.05,37.2,36.5499,36.7,100192,0
+CEVA.US,D,20170428,000000,36.55,36.6997,36,36,86683,0
+CEVA.US,D,20170501,000000,36.1,37,36.1,37,103312,0
+CEVA.US,D,20170502,000000,36.9,36.9,36.5,36.6,155505,0
+CEVA.US,D,20170503,000000,36.4,36.85,36.05,36.2,219797,0
+CEVA.US,D,20170504,000000,36.2,40.85,36.2,39.6,655107,0
+CEVA.US,D,20170505,000000,39.95,41.6,39.95,40.8,266394,0
+CEVA.US,D,20170508,000000,40.05,41.25,40,40.95,227942,0
+CEVA.US,D,20170509,000000,41.2,43.875,41.2,43.65,501213,0
+CEVA.US,D,20170510,000000,43.5,43.85,42.25,42.8,205262,0
+CEVA.US,D,20170511,000000,42.65,43.975,42.05,43.55,398208,0
+CEVA.US,D,20170512,000000,43.5,43.675,42.55,42.65,169144,0
+CEVA.US,D,20170515,000000,42.7,43.4,42.525,42.8,113453,0
+CEVA.US,D,20170516,000000,42.9,43.275,42.45,43.15,284287,0
+CEVA.US,D,20170517,000000,42.3,42.9,41.6,42.1,274259,0
+CEVA.US,D,20170518,000000,41.95,42.75,41.55,42.6,144691,0
+CEVA.US,D,20170519,000000,42.95,43.25,42.45,42.7,139133,0
+CEVA.US,D,20170522,000000,42.75,43,42.3497,42.8,102805,0
+CEVA.US,D,20170523,000000,42.75,42.75,41.75,42.25,139034,0
+CEVA.US,D,20170524,000000,42.35,42.75,42,42.25,116280,0
+CEVA.US,D,20170525,000000,42.25,42.95,42.1,42.8,137237,0
+CEVA.US,D,20170526,000000,42.8,43.15,42.7,42.85,131787,0
+CEVA.US,D,20170530,000000,42.75,43,42.45,42.65,65703,0
+CEVA.US,D,20170531,000000,42.85,42.85,42,42.25,131615,0
+CEVA.US,D,20170601,000000,42.3,42.65,41.9,42.65,105875,0
+CEVA.US,D,20170602,000000,42.9,44.55,42.65,43.7,356761,0
+CEVA.US,D,20170605,000000,44.05,46.25,44.05,46.05,441465,0
+CEVA.US,D,20170606,000000,46,47.15,45.6,46.2,483293,0
+CEVA.US,D,20170607,000000,45.75,46.925,45.75,46.65,251675,0
+CEVA.US,D,20170608,000000,46.9,48.4,46.4713,48.05,300158,0
+CEVA.US,D,20170609,000000,48.5,48.67,44.8,45.2,374165,0
+CEVA.US,D,20170612,000000,44.5,44.6,41,43.75,425428,0
+CEVA.US,D,20170613,000000,44,45.2,43.55,44.95,251217,0
+CEVA.US,D,20170614,000000,45,45.65,44.55,45.2,260306,0
+CEVA.US,D,20170615,000000,44.25,45.35,43.7,45.2,153440,0
+CEVA.US,D,20170616,000000,44.95,45.75,44.85,45.45,262603,0
+CEVA.US,D,20170619,000000,45.75,46.8,45.55,46.15,190447,0
+CEVA.US,D,20170620,000000,46.2,46.5512,45.1,45.1,142963,0
+CEVA.US,D,20170621,000000,45.25,46.95,45.25,46.9,235351,0
+CEVA.US,D,20170622,000000,47,47.5,46.21,46.7,189194,0
+CEVA.US,D,20170623,000000,46.9,47.2,46.4,46.8,255324,0
+CEVA.US,D,20170626,000000,47.15,47.4,46,47.1,179324,0
+CEVA.US,D,20170627,000000,47.1,47.1,45.75,45.85,182038,0
+CEVA.US,D,20170628,000000,46.25,47.1,45.5,47.05,140683,0
+CEVA.US,D,20170629,000000,46.85,46.9,44.35,45.35,363247,0
+CEVA.US,D,20170630,000000,45.45,46.15,45,45.45,196446,0
+CEVA.US,D,20170703,000000,45,45.35,43.6,44.25,85351,0
+CEVA.US,D,20170705,000000,45,45.25,44.25,45.15,100531,0
+CEVA.US,D,20170706,000000,44.4,45.3,44.25,44.7,113435,0
+CEVA.US,D,20170707,000000,44.7,45.7,44.7,45.6,82311,0
+CEVA.US,D,20170710,000000,45.65,45.85,44.95,45.6,91313,0
+CEVA.US,D,20170711,000000,45.6,46.45,45.2972,45.5,119512,0
+CEVA.US,D,20170712,000000,46.1,46.85,46.1,46.6,80334,0
+CEVA.US,D,20170713,000000,46.6,46.8,45.9,46.05,66913,0
+CEVA.US,D,20170714,000000,46.35,46.675,46.05,46.45,82640,0
+CEVA.US,D,20170717,000000,46.5,46.5,45.95,46.3,90654,0
+CEVA.US,D,20170718,000000,46.25,46.3,45.6497,45.9,120328,0
+CEVA.US,D,20170719,000000,46.25,47.25,46.05,47.15,124599,0
+CEVA.US,D,20170720,000000,47.25,47.3,46.5,47.1,124607,0
+CEVA.US,D,20170721,000000,47.1,47.1,45.9,46.2,111899,0
+CEVA.US,D,20170724,000000,46.15,46.35,45.8,46.25,68431,0
+CEVA.US,D,20170725,000000,46.3,46.45,45.8,46.1,78402,0
+CEVA.US,D,20170726,000000,46.45,48.15,46.45,47.9,192453,0
+CEVA.US,D,20170727,000000,48.05,48.2,45.6,46.1,178432,0
+CEVA.US,D,20170728,000000,45.9,46.3,45.65,46.175,53083,0
+CEVA.US,D,20170731,000000,46.75,47.45,46.2,46.3,150829,0
+CEVA.US,D,20170801,000000,46.55,46.6,45.9,46.15,107983,0
+CEVA.US,D,20170802,000000,46.6,46.75,45.55,45.65,190003,0
+CEVA.US,D,20170803,000000,46.9,46.9,43.9,45,253032,0
+CEVA.US,D,20170804,000000,43.85,44.4,42.4,42.9,236247,0
+CEVA.US,D,20170807,000000,42.85,43.9,42.85,43.65,140955,0
+CEVA.US,D,20170808,000000,43.7,43.85,42.85,43.2,153739,0
+CEVA.US,D,20170809,000000,42.9,42.9,41.85,42.3,217319,0
+CEVA.US,D,20170810,000000,42.05,42.15,41.05,41.15,116454,0
+CEVA.US,D,20170811,000000,41.25,41.4,40.65,41,112589,0
+CEVA.US,D,20170814,000000,41.35,41.8,41.3,41.6,150919,0
+CEVA.US,D,20170815,000000,41.55,41.75,41.3,41.4,108835,0
+CEVA.US,D,20170816,000000,41.45,42.35,41.4,42.05,151505,0
+CEVA.US,D,20170817,000000,41.85,41.9,40.55,40.55,77742,0
+CEVA.US,D,20170818,000000,40.3,41.15,40.3,40.7,66245,0
+CEVA.US,D,20170821,000000,40.7,42.2,40.35,40.75,81625,0
+CEVA.US,D,20170822,000000,41.1,41.3,40.9,41.1,75447,0
+CEVA.US,D,20170823,000000,40.8,41.95,40.7,41.7,109449,0
+CEVA.US,D,20170824,000000,41.75,42.3,41.05,41.5,73343,0
+CEVA.US,D,20170825,000000,41.6,41.65,40.9,41.1,47515,0
+CEVA.US,D,20170828,000000,41.05,41.775,40.9,41.55,76431,0
+CEVA.US,D,20170829,000000,41.15,41.75,40.9,41.5,96652,0
+CEVA.US,D,20170830,000000,41.5,41.95,40.95,41,285280,0
+CEVA.US,D,20170831,000000,40.95,41.45,39.8,40.55,391271,0
+CEVA.US,D,20170901,000000,40.6,41.475,40.4,40.6,147251,0
+CEVA.US,D,20170905,000000,40.5,40.595,39.85,39.95,140610,0
+CEVA.US,D,20170906,000000,40.15,40.8,39.2747,39.4,183573,0
+CEVA.US,D,20170907,000000,39.45,40.15,39.225,39.8,117849,0
+CEVA.US,D,20170908,000000,39.6,39.8,38.875,39.8,112961,0
+CEVA.US,D,20170911,000000,39.9,40.4,39.85,39.95,132540,0
+CEVA.US,D,20170912,000000,40.1,41.65,40.1,41.05,241592,0
+CEVA.US,D,20170913,000000,40.85,42.35,40.85,42.15,176212,0
+CEVA.US,D,20170914,000000,42.1,42.9,41.9,42.6,166166,0
+CEVA.US,D,20170915,000000,42.65,43.6,42.6,43.55,357060,0
+CEVA.US,D,20170918,000000,43.8,43.8,43,43.05,110898,0
+CEVA.US,D,20170919,000000,43.1,43.1,42.55,42.7,114461,0
+CEVA.US,D,20170920,000000,42.6,42.6,41.25,41.85,94891,0
+CEVA.US,D,20170921,000000,41.75,42.05,41.2,41.65,79918,0
+CEVA.US,D,20170922,000000,41.4,42.25,41.4,42.05,82732,0
+CEVA.US,D,20170925,000000,41.9,41.9,41.15,41.55,164213,0
+CEVA.US,D,20170926,000000,41.9,41.95,41.2,41.2,71155,0
+CEVA.US,D,20170927,000000,41.5,43.05,41.2,42.95,122807,0
+CEVA.US,D,20170928,000000,42.8,43.25,42.15,42.75,136540,0
+CEVA.US,D,20170929,000000,42.85,43.075,42.605,42.8,154267,0
+CEVA.US,D,20171002,000000,43,43.35,42.6,43.1,118726,0
+CEVA.US,D,20171003,000000,42.85,43.2,42.15,42.45,150102,0
+CEVA.US,D,20171004,000000,42.5,42.55,42.15,42.25,100082,0
+CEVA.US,D,20171005,000000,42.3,42.75,42,42.6,63752,0
+CEVA.US,D,20171006,000000,42.55,42.8,42.3,42.65,47039,0
+CEVA.US,D,20171009,000000,42.7,43.5,42.45,43.3,66479,0
+CEVA.US,D,20171010,000000,43.6,43.65,42.85,42.95,94445,0
+CEVA.US,D,20171011,000000,43.1,44.1,43,43.9,344305,0
+CEVA.US,D,20171012,000000,43.95,45.95,43.85,45.3,325082,0
+CEVA.US,D,20171013,000000,45.9,49.5,45.51,47.65,901824,0
+CEVA.US,D,20171016,000000,47.8,47.9,45.2,45.3,129114,0
+CEVA.US,D,20171017,000000,45.3,45.6,45,45.4,86048,0
+CEVA.US,D,20171018,000000,45.2,45.65,44.75,45.15,81868,0
+CEVA.US,D,20171019,000000,44.6,45.1,44,44.95,110872,0
+CEVA.US,D,20171020,000000,45.4,45.85,45.15,45.5,123752,0
+CEVA.US,D,20171023,000000,45.8,45.95,44.95,45.15,97633,0
+CEVA.US,D,20171024,000000,45.3,45.95,44.75,45.65,70287,0
+CEVA.US,D,20171025,000000,45.5,46.35,45.15,45.95,111716,0
+CEVA.US,D,20171026,000000,46.1,46.45,45.4,45.6,54413,0
+CEVA.US,D,20171027,000000,45.7,46.65,45.35,46.475,78760,0
+CEVA.US,D,20171030,000000,46.3187,46.8,45.95,46.35,85666,0
+CEVA.US,D,20171031,000000,46.45,48.75,46.45,48.3,290316,0
+CEVA.US,D,20171101,000000,48.3,48.3,41.85,43.2,709548,0
+CEVA.US,D,20171102,000000,42.7,45.2,42.15,45.15,246849,0
+CEVA.US,D,20171103,000000,45.05,45.85,44.15,45.1,231680,0
+CEVA.US,D,20171106,000000,44.85,46.95,44.719,46.7,182215,0
+CEVA.US,D,20171107,000000,46.65,46.75,45.7,45.8,221222,0
+CEVA.US,D,20171108,000000,45.95,46.7,45.5,46.6,99459,0
+CEVA.US,D,20171109,000000,46.2,46.4,45.2,46.225,176561,0
+CEVA.US,D,20171110,000000,46.45,46.65,46,46,61161,0
+CEVA.US,D,20171113,000000,45.9,46.5,44.95,46.35,203031,0
+CEVA.US,D,20171114,000000,46.2,46.35,44.95,45.65,120767,0
+CEVA.US,D,20171115,000000,45.3,46.35,45.1,46.15,140296,0
+CEVA.US,D,20171116,000000,46.35,47.7,46.35,47.55,198681,0
+CEVA.US,D,20171117,000000,47.5,47.75,44.3,47.55,127405,0
+CEVA.US,D,20171120,000000,47.75,47.95,47.05,47.6,175302,0
+CEVA.US,D,20171121,000000,47.85,49.7,47.85,49.45,244122,0
+CEVA.US,D,20171122,000000,49.8,50.3,49.35,49.75,161385,0
+CEVA.US,D,20171124,000000,50,50.3,49.55,50.1,105087,0
+CEVA.US,D,20171127,000000,50.4,51.46,50.2,51.1,347280,0
+CEVA.US,D,20171128,000000,51.5,51.8,50.05,50.35,183589,0
+CEVA.US,D,20171129,000000,50.45,50.6,47.35,48.25,423248,0
+CEVA.US,D,20171130,000000,48.5,48.65,47.4,47.5,160535,0
+CEVA.US,D,20171201,000000,47.35,47.5,45.3,46.95,158046,0
+CEVA.US,D,20171204,000000,47.25,48.18,45.05,45.4,141698,0
+CEVA.US,D,20171205,000000,45.2,46.35,45.08,45.5,158914,0
+CEVA.US,D,20171206,000000,44.95,45.5,44.1,44.8,181945,0
+CEVA.US,D,20171207,000000,45.1,46.2,44.65,45.55,106769,0
+CEVA.US,D,20171208,000000,45.8,46.2,45.05,45.1,77950,0
+CEVA.US,D,20171211,000000,45.3,45.75,44.8,45.3,427488,0
+CEVA.US,D,20171212,000000,45.1,45.45,44.95,44.95,109301,0
+CEVA.US,D,20171213,000000,44.8,45.45,44.6107,45.3,122501,0
+CEVA.US,D,20171214,000000,45.3,45.8,44.25,45.15,232407,0
+CEVA.US,D,20171215,000000,45.15,46.25,44.85,45.85,185597,0
+CEVA.US,D,20171218,000000,46.05,46.85,45.8,46.1,115859,0
+CEVA.US,D,20171219,000000,45.95,46.55,45.9,46.05,127224,0
+CEVA.US,D,20171220,000000,46.3,46.85,45.85,46.55,96616,0
+CEVA.US,D,20171221,000000,46.6,46.7687,45.4,45.75,106134,0
+CEVA.US,D,20171222,000000,45.75,46,45.1,45.75,100636,0
+CEVA.US,D,20171226,000000,45.5,45.8,44.9,45.65,78570,0
+CEVA.US,D,20171227,000000,45.7,46.45,45.2,45.925,146351,0
+CEVA.US,D,20171228,000000,46.05,46.275,45.85,46,67266,0
+CEVA.US,D,20171229,000000,46.1964,46.95,45.85,46.15,142457,0
+CEVA.US,D,20180102,000000,46.45,46.9,46.2,46.4,86030,0
+CEVA.US,D,20180103,000000,46.65,48.85,46.55,48,210623,0
+CEVA.US,D,20180104,000000,48.25,48.6,47.25,47.3,100179,0
+CEVA.US,D,20180105,000000,47.35,48.35,47.2,48,121983,0
+CEVA.US,D,20180108,000000,48.05,49.4,47.65,49.25,172769,0
+CEVA.US,D,20180109,000000,49.25,49.75,48.45,48.6,284418,0
+CEVA.US,D,20180110,000000,48.55,48.7,45.85,46.1,313648,0
+CEVA.US,D,20180111,000000,46.3,46.8,45.8,45.95,183337,0
+CEVA.US,D,20180112,000000,46.15,47.2,46.05,46.4,115744,0
+CEVA.US,D,20180116,000000,46.65,47.2,45.7,45.95,130516,0
+CEVA.US,D,20180117,000000,46.3,47.05,46.3,46.75,141552,0
+CEVA.US,D,20180118,000000,46.9,48.25,46.9,47.55,491095,0
+CEVA.US,D,20180119,000000,47.6,48.825,47.6,48.45,134962,0
+CEVA.US,D,20180122,000000,48.25,48.3,47.55,48.3,113270,0
+CEVA.US,D,20180123,000000,48.25,48.85,47.8498,48.35,176749,0
+CEVA.US,D,20180124,000000,47.05,47.15,43.05,44.175,691305,0
+CEVA.US,D,20180125,000000,44.25,44.7,42.4,42.9,326377,0
+CEVA.US,D,20180126,000000,43.3,44.0291,42.525,43.75,471799,0
+CEVA.US,D,20180129,000000,43.85,44.95,43.55,44.7,257788,0
+CEVA.US,D,20180130,000000,44,44.65,43.75,43.95,106765,0
+CEVA.US,D,20180131,000000,44.15,45.295,43.25,44,204743,0
+CEVA.US,D,20180201,000000,43.65,43.65,42.3998,42.6,221531,0
+CEVA.US,D,20180202,000000,42.15,42.45,41.2,41.25,221027,0
+CEVA.US,D,20180205,000000,40.75,41.5,39.45,40.35,349166,0
+CEVA.US,D,20180206,000000,38.35,41.4,38.1,39.75,546751,0
+CEVA.US,D,20180207,000000,39.2,39.2,35.9,36.05,394598,0
+CEVA.US,D,20180208,000000,36.05,36.525,34.6,35,367102,0
+CEVA.US,D,20180209,000000,35.95,36.825,35,36.425,252982,0
+CEVA.US,D,20180212,000000,36.85,37,34.95,35.8,177481,0
+CEVA.US,D,20180213,000000,35.55,35.9,35.35,35.65,134225,0
+CEVA.US,D,20180214,000000,35.3,36.1,35.3,35.6,140287,0
+CEVA.US,D,20180215,000000,35.9,36.4,35.225,36.1,146640,0
+CEVA.US,D,20180216,000000,35.9,36.25,35.35,35.4,100966,0
+CEVA.US,D,20180220,000000,35.25,36.65,35.2,36.4,198864,0
+CEVA.US,D,20180221,000000,36.4,37,36.25,36.3,108103,0
+CEVA.US,D,20180222,000000,36.25,36.65,35.8,36.05,76487,0
+CEVA.US,D,20180223,000000,36.4,37.2,36,37.1,107233,0
+CEVA.US,D,20180226,000000,37.15,37.65,36.95,37.5,86230,0
+CEVA.US,D,20180227,000000,37.5,38,37.1,37.25,87982,0
+CEVA.US,D,20180228,000000,37.45,37.7,36.75,36.75,130079,0
+CEVA.US,D,20180301,000000,36.8,36.9,36.1,36.4,169353,0
+CEVA.US,D,20180302,000000,36.15,37.45,36.15,37.35,151242,0
+CEVA.US,D,20180305,000000,37.3,38.25,37,38,119312,0
+CEVA.US,D,20180306,000000,38.2,38.8,37.85,38.6,124684,0
+CEVA.US,D,20180307,000000,38.4,39.45,38.4,39.45,130215,0
+CEVA.US,D,20180308,000000,39.45,40.15,39.3,39.65,174625,0
+CEVA.US,D,20180309,000000,39.95,40.95,39.7,40.9,134647,0
+CEVA.US,D,20180312,000000,41.05,41.5,40.9,41.2,107359,0
+CEVA.US,D,20180313,000000,41.35,41.5,38.4,38.85,284424,0
+CEVA.US,D,20180314,000000,39.05,39.25,37.8,38.1,139895,0
+CEVA.US,D,20180315,000000,38.25,38.95,37.9,38.7,113782,0
+CEVA.US,D,20180316,000000,38.65,39,38.25,38.95,267962,0
+CEVA.US,D,20180319,000000,38.65,38.65,36.95,37.6,122837,0
+CEVA.US,D,20180320,000000,37.55,38.05,37.4,37.75,93709,0
+CEVA.US,D,20180321,000000,37.7,38.82,37.36,38.45,138270,0
+CEVA.US,D,20180322,000000,37.95,38.26,37.25,37.45,93481,0
+CEVA.US,D,20180323,000000,37.35,37.6,36.05,36.05,112582,0
+CEVA.US,D,20180326,000000,36.75,37.5,36.45,37.5,105837,0
+CEVA.US,D,20180327,000000,37.65,37.65,36.05,36.15,105707,0
+CEVA.US,D,20180328,000000,36.1,36.4,35.1,35.2,165322,0
+CEVA.US,D,20180329,000000,35.35,36.7,35.1,36.2,200785,0
+CEVA.US,D,20180402,000000,36.15,36.45,35.6,35.9,152799,0
+CEVA.US,D,20180403,000000,36.2,36.85,35.85,36.15,182925,0
+CEVA.US,D,20180404,000000,35.45,37.05,35.35,36.85,118060,0
+CEVA.US,D,20180405,000000,37.15,37.3,36.3,36.55,99401,0
+CEVA.US,D,20180406,000000,36.25,36.8,35.1,35.2,149671,0
+CEVA.US,D,20180409,000000,35.65,36.05,35.1,35.2,149052,0
+CEVA.US,D,20180410,000000,36,36.35,35.45,36.15,158473,0
+CEVA.US,D,20180411,000000,36.45,36.6,35.1,36.45,113086,0
+CEVA.US,D,20180412,000000,36.65,36.95,36,36.55,123053,0
+CEVA.US,D,20180413,000000,36.75,36.8,36.2,36.45,140947,0
+CEVA.US,D,20180416,000000,36.6,36.8,36.25,36.35,119191,0
+CEVA.US,D,20180417,000000,36.5,37.35,36.4,37.2,221738,0
+CEVA.US,D,20180418,000000,37.2,37.65,36.7,37.05,96615,0
+CEVA.US,D,20180419,000000,36.8,36.8,35.5,35.65,81929,0
+CEVA.US,D,20180420,000000,35.5,35.8,34.7,35,144745,0
+CEVA.US,D,20180423,000000,34.6,35.3,34.4,34.6,103690,0
+CEVA.US,D,20180424,000000,34.85,35.1,33.85,33.95,254249,0
+CEVA.US,D,20180425,000000,34,34.6,33.6,33.75,208389,0
+CEVA.US,D,20180426,000000,33.85,34.1,33.25,33.3,217053,0
+CEVA.US,D,20180427,000000,33.4,33.4,32.35,32.75,212813,0
+CEVA.US,D,20180430,000000,32.6,32.95,32.4,32.6,216369,0
+CEVA.US,D,20180501,000000,32.6,33.55,32.3,33.3,248895,0
+CEVA.US,D,20180502,000000,33.35,33.8,33,33.35,173369,0
+CEVA.US,D,20180503,000000,33.05,34.55,33,33.85,187717,0
+CEVA.US,D,20180504,000000,33.8,34.6,33.7,34.25,149328,0
+CEVA.US,D,20180507,000000,34.1,34.95,34.1,34.5,94937,0
+CEVA.US,D,20180508,000000,34.45,34.65,33.85,34.25,286619,0
+CEVA.US,D,20180509,000000,32,32.3,27.35,30.05,702190,0
+CEVA.US,D,20180510,000000,29.7,30.775,29.5,30.25,310599,0
+CEVA.US,D,20180511,000000,30.1,31,30.1,30.8,259522,0
+CEVA.US,D,20180514,000000,32.6,32.6,31.05,31.6,292484,0
+CEVA.US,D,20180515,000000,31.35,32.45,31.25,32.2,228837,0
+CEVA.US,D,20180516,000000,32.3,33,32.25,32.75,152400,0
+CEVA.US,D,20180517,000000,32.85,33.35,32.7,33.25,140916,0
+CEVA.US,D,20180518,000000,33.45,34,33.15,33.75,235455,0
+CEVA.US,D,20180521,000000,34,34.3,33.15,33.8,185657,0
+CEVA.US,D,20180522,000000,34.25,34.75,33.75,34.15,201761,0
+CEVA.US,D,20180523,000000,34,34.3,33.75,34.05,160314,0
+CEVA.US,D,20180524,000000,33.75,34.25,33.3,33.75,214950,0
+CEVA.US,D,20180525,000000,33.9,34.5,33.65,34.3,105050,0
+CEVA.US,D,20180529,000000,34.15,34.445,33.85,34.15,85427,0
+CEVA.US,D,20180530,000000,34.3,34.4,33.675,34,109765,0
+CEVA.US,D,20180531,000000,34.1,34.2,33.65,33.7,101995,0
+CEVA.US,D,20180601,000000,34,34.2,33.7,33.95,103485,0
+CEVA.US,D,20180604,000000,33.9,34.55,33.9,34.4,145322,0
+CEVA.US,D,20180605,000000,34.9,34.9,33.7,33.85,212841,0
+CEVA.US,D,20180606,000000,34,34.2,33.65,34.1,107800,0
+CEVA.US,D,20180607,000000,34.3,34.6,33.95,34.35,135606,0
+CEVA.US,D,20180608,000000,34.3,34.3,33.65,34.05,85648,0
+CEVA.US,D,20180611,000000,33.9,34.25,33.523,33.85,61178,0
+CEVA.US,D,20180612,000000,33.95,34.325,33.55,34.1,80368,0
+CEVA.US,D,20180613,000000,34.05,34.7,34,34.45,103472,0
+CEVA.US,D,20180614,000000,34.6,35,34.45,35,98718,0
+CEVA.US,D,20180615,000000,34.8,34.9,34.5,34.7,183599,0
+CEVA.US,D,20180618,000000,34.5,34.9,32.75,32.95,239055,0
+CEVA.US,D,20180619,000000,32.6,32.6,31.1,31.8,222961,0
+CEVA.US,D,20180620,000000,32,32.4,31.45,31.55,109572,0
+CEVA.US,D,20180621,000000,31.55,31.7,31,31.4,149516,0
+CEVA.US,D,20180622,000000,31.45,31.45,30.8,31.3,191540,0
+CEVA.US,D,20180625,000000,31.05,31.1,30.4,30.9,111444,0
+CEVA.US,D,20180626,000000,30.85,31.4,30.8,31.1,93924,0
+CEVA.US,D,20180627,000000,31.05,31.25,30.2,30.25,91403,0
+CEVA.US,D,20180628,000000,30.2,30.45,30,30.3,138934,0
+CEVA.US,D,20180629,000000,30.4,30.45,30,30.2,100918,0
+CEVA.US,D,20180702,000000,30.1,32.7,29.5,30.3,226468,0
+CEVA.US,D,20180703,000000,30.3,30.65,29.95,29.95,38095,0
+CEVA.US,D,20180705,000000,30,31,30,30.95,157725,0
+CEVA.US,D,20180706,000000,31,31.75,30.55,31.6,79798,0
+CEVA.US,D,20180709,000000,31.75,31.75,31,31.6,78247,0
+CEVA.US,D,20180710,000000,31.6,31.95,31.5,31.8,60681,0
+CEVA.US,D,20180711,000000,31.6,31.8,31.15,31.55,92881,0
+CEVA.US,D,20180712,000000,31.75,32.1,31.55,31.8,58938,0
+CEVA.US,D,20180713,000000,31.85,31.9,31.5248,31.6,43725,0
+CEVA.US,D,20180716,000000,31.5,32.1,31.45,32.05,84734,0
+CEVA.US,D,20180717,000000,31.95,32.45,31.95,32.1,63326,0
+CEVA.US,D,20180718,000000,32,32.4,31.85,32.3,58069,0
+CEVA.US,D,20180719,000000,32.3,32.95,32.2,32.9,97566,0
+CEVA.US,D,20180720,000000,32.8,32.8,32.15,32.5,102526,0
+CEVA.US,D,20180723,000000,32.45,32.5,31.55,32.35,72434,0
+CEVA.US,D,20180724,000000,32.55,32.9,31.65,31.75,68572,0
+CEVA.US,D,20180725,000000,31.7,31.95,30.95,31.15,90278,0
+CEVA.US,D,20180726,000000,31.1,31.95,31.1,31.5,219983,0
+CEVA.US,D,20180727,000000,31.35,31.6,30.35,30.85,130751,0
+CEVA.US,D,20180730,000000,30.85,31.302,30.15,30.2,105576,0
+CEVA.US,D,20180731,000000,30.4,30.9,30.05,30.1,178496,0
+CEVA.US,D,20180801,000000,30.2,30.45,29.8,30.1,166284,0
+CEVA.US,D,20180802,000000,30,31.6,29.9,31.55,92522,0
+CEVA.US,D,20180803,000000,31.5,31.65,31.05,31.5,60060,0
+CEVA.US,D,20180806,000000,31.45,32.6,31.45,32.55,73308,0
+CEVA.US,D,20180807,000000,31,31.25,26.1,27.6,926098,0
+CEVA.US,D,20180808,000000,27.4,28.8508,26.3,28.55,402798,0
+CEVA.US,D,20180809,000000,28.5,29.85,27.7,29.7,228824,0
+CEVA.US,D,20180810,000000,29.5,29.775,29.15,29.6,134908,0
+CEVA.US,D,20180813,000000,29.45,29.7,29.2,29.3,116215,0
+CEVA.US,D,20180814,000000,29.2,30.05,29.2,29.6,127922,0
+CEVA.US,D,20180815,000000,29.25,29.5,28.1,28.35,140781,0
+CEVA.US,D,20180816,000000,28.5,29.1,28.1,28.25,118766,0
+CEVA.US,D,20180817,000000,28.15,28.8,27.25,28.7,154214,0
+CEVA.US,D,20180820,000000,28.75,28.75,27.7,28.05,101057,0
+CEVA.US,D,20180821,000000,28.05,29.35,27.9,29.25,156684,0
+CEVA.US,D,20180822,000000,29.25,29.65,29.15,29.6,107073,0
+CEVA.US,D,20180823,000000,29.6,29.7,29.3,29.35,119070,0
+CEVA.US,D,20180824,000000,29.35,30.3,29.35,30.15,111933,0
+CEVA.US,D,20180827,000000,30.6,30.95,30,30.3,108781,0
+CEVA.US,D,20180828,000000,30.3,30.6,29.95,30.3,65679,0
+CEVA.US,D,20180829,000000,30.4,30.55,30.15,30.35,111824,0
+CEVA.US,D,20180830,000000,30.3,30.75,30.15,30.6,123970,0
+CEVA.US,D,20180831,000000,30.45,31.1,30.45,30.6,110065,0
+CEVA.US,D,20180904,000000,30.45,30.9,29.95,30.75,108024,0
+CEVA.US,D,20180905,000000,30.7,30.75,30.4,30.45,91792,0
+CEVA.US,D,20180906,000000,30.4,30.7,29.85,30.15,89359,0
+CEVA.US,D,20180907,000000,30.1,30.675,30.05,30.5,96239,0
+CEVA.US,D,20180910,000000,30.55,30.6975,30.175,30.6,69305,0
+CEVA.US,D,20180911,000000,30.65,30.65,29.5,29.7,111300,0
+CEVA.US,D,20180912,000000,29.6,29.6,27.85,28.9,124828,0
+CEVA.US,D,20180913,000000,29.05,29.3,28.3,28.65,170578,0
+CEVA.US,D,20180914,000000,28.75,28.75,28,28.5,132151,0
+CEVA.US,D,20180917,000000,28.5,28.55,27.55,27.9,127319,0
+CEVA.US,D,20180918,000000,27.9,28.45,27.7,28.4,74346,0
+CEVA.US,D,20180919,000000,28.4,29.05,28,28.15,83981,0
+CEVA.US,D,20180920,000000,28.25,29.1,28.2,29.05,93647,0
+CEVA.US,D,20180921,000000,28.9,29.25,28.65,29.1,294026,0
+CEVA.US,D,20180924,000000,28.95,29.15,28.8,28.95,63912,0
+CEVA.US,D,20180925,000000,28.9,29.35,28.85,29.35,104029,0
+CEVA.US,D,20180926,000000,29.35,29.5,28.55,28.6,70820,0
+CEVA.US,D,20180927,000000,28.65,28.9,28.45,28.55,49661,0
+CEVA.US,D,20180928,000000,28.55,29.05,28.5,28.75,96364,0
+CEVA.US,D,20181001,000000,28.79,29.38,28.61,28.94,105544,0
+CEVA.US,D,20181002,000000,28.86,29.01,28.54,28.62,63460,0
+CEVA.US,D,20181003,000000,28.7,28.95,28.3,28.55,76237,0
+CEVA.US,D,20181004,000000,28.45,28.45,27.4,27.48,89491,0
+CEVA.US,D,20181005,000000,27.4,27.61,25.35,25.96,193373,0
+CEVA.US,D,20181008,000000,25.77,26.38,25.13,25.15,132411,0
+CEVA.US,D,20181009,000000,25.01,26.0399,25.01,25.74,124194,0
+CEVA.US,D,20181010,000000,25.61,25.68,24.78,24.81,152683,0
+CEVA.US,D,20181011,000000,24.86,25.76,24.65,24.66,163590,0
+CEVA.US,D,20181012,000000,25.03,25.6,24.33,24.79,114041,0
+CEVA.US,D,20181015,000000,24.78,25.46,23.81,24.96,94680,0
+CEVA.US,D,20181016,000000,25.85,27.93,25.85,27.36,160190,0
+CEVA.US,D,20181017,000000,27.39,27.495,26.89,27.01,84406,0
+CEVA.US,D,20181018,000000,26.9,26.9,26.04,26.18,68930,0
+CEVA.US,D,20181019,000000,26.2,26.53,25.54,25.87,94112,0
+CEVA.US,D,20181022,000000,26.19,26.225,25.655,25.67,129865,0
+CEVA.US,D,20181023,000000,25.19,26.47,24.9,26.13,177338,0
+CEVA.US,D,20181024,000000,26,26,23.7,23.73,160393,0
+CEVA.US,D,20181025,000000,24.02,24.58,23.76,24.09,163737,0
+CEVA.US,D,20181026,000000,23.64,24.23,23.17,23.64,143084,0
+CEVA.US,D,20181029,000000,24.08,24.41,23.01,23.41,97546,0
+CEVA.US,D,20181030,000000,23.36,24.16,23.07,24.05,116699,0
+CEVA.US,D,20181031,000000,24.43,24.82,23.98,24.64,182469,0
+CEVA.US,D,20181101,000000,24.74,26.16,24.0801,26,151658,0
+CEVA.US,D,20181102,000000,26.49,26.92,25.91,26.41,150539,0
+CEVA.US,D,20181105,000000,26.35,26.61,25.105,25.61,105437,0
+CEVA.US,D,20181106,000000,25.64,26.66,25.64,25.98,115640,0
+CEVA.US,D,20181107,000000,25.97,26.43,25.385,25.48,156695,0
+CEVA.US,D,20181108,000000,26.5,29.5599,26.5,29.35,361551,0
+CEVA.US,D,20181109,000000,28.8,28.8,26.3775,26.69,204356,0
+CEVA.US,D,20181112,000000,26.66,26.66,25.43,25.44,165891,0
+CEVA.US,D,20181113,000000,25.5,26.36,25.36,25.64,199364,0
+CEVA.US,D,20181114,000000,26.05,26.4,25.65,25.78,216064,0
+CEVA.US,D,20181115,000000,25.57,27.4,25.57,26.77,202829,0
+CEVA.US,D,20181116,000000,26.25,27.28,26.17,27.26,224886,0
+CEVA.US,D,20181119,000000,27.16,27.4286,26.0955,26.17,136789,0
+CEVA.US,D,20181120,000000,25.6,26.38,25.376,25.65,186997,0
+CEVA.US,D,20181121,000000,25.98,26.58,25.78,25.8,92564,0
+CEVA.US,D,20181123,000000,25.56,26.15,25.56,25.94,34575,0
+CEVA.US,D,20181126,000000,26.32,26.53,26.03,26.28,105042,0
+CEVA.US,D,20181127,000000,25.96,26.515,25.755,26.24,82345,0
+CEVA.US,D,20181128,000000,26.6,26.69,25.69,26.6,82582,0
+CEVA.US,D,20181129,000000,26.36,26.83,25.89,26.04,138170,0
+CEVA.US,D,20181130,000000,25.87,26.04,25.3532,25.99,137911,0
+CEVA.US,D,20181203,000000,26.62,26.69,26.2,26.58,151874,0
+CEVA.US,D,20181204,000000,26.11,26.325,25.03,25.08,103992,0
+CEVA.US,D,20181206,000000,24.61,25.29,24.3123,25.12,125768,0
+CEVA.US,D,20181207,000000,25.13,25.13,23.76,23.79,154314,0
+CEVA.US,D,20181210,000000,23.74,23.98,23.29,23.41,182661,0
+CEVA.US,D,20181211,000000,23.68,24.11,23.02,23.3,99781,0
+CEVA.US,D,20181212,000000,23.81,23.92,23.36,23.39,224797,0
+CEVA.US,D,20181213,000000,23.61,23.61,23.04,23.18,102842,0
+CEVA.US,D,20181214,000000,23.05,23.27,22.45,22.51,136456,0
+CEVA.US,D,20181217,000000,22.52,23.05,22.04,22.14,198373,0
+CEVA.US,D,20181218,000000,22.36,23.8289,22.1,22.52,141365,0
+CEVA.US,D,20181219,000000,22.41,22.5642,21.025,21.25,185403,0
+CEVA.US,D,20181220,000000,21.34,21.6199,20.64,21.01,151554,0
+CEVA.US,D,20181221,000000,21.02,21.6789,20.46,20.79,851152,0
+CEVA.US,D,20181224,000000,20.5,21.16,20.4,20.64,97482,0
+CEVA.US,D,20181226,000000,20.85,21.94,20.42,21.94,128461,0
+CEVA.US,D,20181227,000000,21.57,22.25,21.265,22.18,126750,0
+CEVA.US,D,20181228,000000,22.3,22.67,22.08,22.12,155724,0
+CEVA.US,D,20181231,000000,22.08,22.15,21.66,22.09,152414,0
+CEVA.US,D,20190102,000000,21.6,22.77,21.6,22.42,162655,0
+CEVA.US,D,20190103,000000,21.96,22.28,21.17,21.53,215750,0
+CEVA.US,D,20190104,000000,21.79,22.48,21.56,22.36,117249,0
+CEVA.US,D,20190107,000000,22.58,22.86,21.79,22.79,327539,0
+CEVA.US,D,20190108,000000,22.93,23.38,22.64,23.27,345020,0
+CEVA.US,D,20190109,000000,23.32,23.88,23.235,23.48,368860,0
+CEVA.US,D,20190110,000000,23.3,24.19,23.23,24.15,130758,0
+CEVA.US,D,20190111,000000,24.11,24.37,23.84,23.93,118883,0
+CEVA.US,D,20190114,000000,23.8,23.985,23.15,23.16,125303,0
+CEVA.US,D,20190115,000000,23.38,25.38,23.37,25.38,250993,0
+CEVA.US,D,20190116,000000,25.45,25.945,25.45,25.55,281666,0
+CEVA.US,D,20190117,000000,25.4,26.1,25.35,26.02,155670,0
+CEVA.US,D,20190118,000000,26.04,27.34,26.04,26.74,164964,0
+CEVA.US,D,20190122,000000,26.64,26.64,25.78,26.05,167428,0
+CEVA.US,D,20190123,000000,26.18,26.45,25.5,25.7,105685,0
+CEVA.US,D,20190124,000000,25.9,26.91,25.65,26.9,109238,0
+CEVA.US,D,20190125,000000,27.16,27.979,26.995,27.94,107876,0
+CEVA.US,D,20190128,000000,27.39,28.16,27.0211,28.09,103519,0
+CEVA.US,D,20190129,000000,28.02,28.15,27.71,27.71,99434,0
+CEVA.US,D,20190130,000000,28.04,28.37,27.567,28.3,103035,0
+CEVA.US,D,20190131,000000,28.24,28.5,28.15,28.44,68246,0
+CEVA.US,D,20190201,000000,28.43,28.69,28.15,28.36,139518,0
+CEVA.US,D,20190204,000000,28.23,28.61,28,28.6,85585,0
+CEVA.US,D,20190205,000000,28.55,29.345,28.55,29.14,100583,0
+CEVA.US,D,20190206,000000,29.28,30.4613,29.22,29.99,115788,0
+CEVA.US,D,20190207,000000,29.77,30.33,29.37,29.47,142994,0
+CEVA.US,D,20190208,000000,29.07,29.455,28.83,29.39,100162,0
+CEVA.US,D,20190211,000000,29.47,29.81,29.28,29.76,68784,0
+CEVA.US,D,20190212,000000,30.06,31.13,30.015,31.07,180052,0
+CEVA.US,D,20190213,000000,29.06,30.4,27.6531,28.59,423474,0
+CEVA.US,D,20190214,000000,27.41,28.3003,27.41,27.66,169138,0
+CEVA.US,D,20190215,000000,27.78,29,27.5,28.93,176685,0
+CEVA.US,D,20190219,000000,28.79,28.83,28.24,28.57,145682,0
+CEVA.US,D,20190220,000000,28.74,29.42,28.55,28.63,180632,0
+CEVA.US,D,20190221,000000,28.59,28.92,28.28,28.7,114577,0
+CEVA.US,D,20190222,000000,28.97,29.23,28.61,29.22,109638,0
+CEVA.US,D,20190225,000000,29.5,29.88,29.19,29.25,84569,0
+CEVA.US,D,20190226,000000,29.04,29.38,28.42,28.5,117691,0
+CEVA.US,D,20190227,000000,28.34,28.5088,27.62,27.95,132278,0
+CEVA.US,D,20190228,000000,27.9,28.04,27.61,27.82,88299,0
+CEVA.US,D,20190301,000000,28.09,28.55,27.98,28.29,92021,0
+CEVA.US,D,20190304,000000,28.36,28.58,27.91,28.12,109634,0
+CEVA.US,D,20190305,000000,28.13,28.42,28,28.21,107366,0
+CEVA.US,D,20190306,000000,28.15,28.2,27.39,27.52,122440,0
+CEVA.US,D,20190307,000000,27.48,27.645,27.2,27.33,82263,0
+CEVA.US,D,20190308,000000,27.1,27.78,26.59,27.59,108720,0
+CEVA.US,D,20190311,000000,27.7,28.13,27.52,28.08,59431,0
+CEVA.US,D,20190312,000000,28.09,28.26,27.82,27.95,53509,0
+CEVA.US,D,20190313,000000,28.08,28.13,27.82,27.83,84345,0
+CEVA.US,D,20190314,000000,27.83,28.04,27.58,27.76,115778,0
+CEVA.US,D,20190315,000000,27.97,28.72,27.89,28.52,198092,0
+CEVA.US,D,20190318,000000,28.45,28.8521,27.79,27.87,132371,0
+CEVA.US,D,20190319,000000,28.06,28.06,27.6,27.72,88123,0
+CEVA.US,D,20190320,000000,27.73,27.92,26.9243,27.12,65111,0
+CEVA.US,D,20190321,000000,27.1,27.96,27.1,27.73,75193,0
+CEVA.US,D,20190322,000000,27.61,27.61,26.23,26.31,197229,0
+CEVA.US,D,20190325,000000,26.18,26.54,25.79,26.38,57368,0
+CEVA.US,D,20190326,000000,26.71,27,26.47,26.69,53648,0
+CEVA.US,D,20190327,000000,26.58,26.58,25.77,26.18,35991,0
+CEVA.US,D,20190328,000000,26.19,26.79,26.19,26.66,83669,0
+CEVA.US,D,20190329,000000,26.95,27.51,26.9,26.96,84079,0
+CEVA.US,D,20190401,000000,27.23,27.47,26.95,27.29,50913,0
+CEVA.US,D,20190402,000000,27.3,27.49,26.945,27.41,52892,0
+CEVA.US,D,20190403,000000,27.8,28.21,27.54,27.79,101583,0
+CEVA.US,D,20190404,000000,27.8,28.18,27.63,27.86,62669,0
+CEVA.US,D,20190405,000000,27.9,28.07,27.79,27.89,80455,0
+CEVA.US,D,20190408,000000,27.77,28.93,27.21,28.87,245031,0
+CEVA.US,D,20190409,000000,28.79,28.79,27.86,27.9,166190,0
+CEVA.US,D,20190410,000000,27.86,28.62,27.86,28.5,80016,0
+CEVA.US,D,20190411,000000,28.51,29.07,28.2,28.69,58285,0
+CEVA.US,D,20190412,000000,28.99,28.99,28.67,28.78,48772,0
+CEVA.US,D,20190415,000000,28.82,28.83,28.26,28.31,44482,0
+CEVA.US,D,20190416,000000,28.53,28.98,27.65,27.78,223411,0
+CEVA.US,D,20190417,000000,25.07,25.71,22.76,24,1211183,0
+CEVA.US,D,20190418,000000,23.27,23.9783,23.05,23.3,328387,0
+CEVA.US,D,20190422,000000,23.21,23.87,23.0306,23.78,190843,0
+CEVA.US,D,20190423,000000,23.84,24.09,23.63,24.01,101474,0
+CEVA.US,D,20190424,000000,24.05,24.95,24.05,24.61,199543,0
+CEVA.US,D,20190425,000000,24.57,24.66,23.66,24.15,98373,0
+CEVA.US,D,20190426,000000,23.97,24.64,23.71,24.6,240662,0
+CEVA.US,D,20190429,000000,24.58,24.97,24.58,24.69,83982,0
+CEVA.US,D,20190430,000000,24.63,25.26,24.54,25.19,287484,0
+CEVA.US,D,20190501,000000,25.29,25.51,24.9,24.9,171576,0
+CEVA.US,D,20190502,000000,24.87,25.56,24.87,24.99,129906,0
+CEVA.US,D,20190503,000000,25.16,25.51,24.625,25.3,464330,0
+CEVA.US,D,20190506,000000,23.19,25.29,23.0968,25.29,185553,0
+CEVA.US,D,20190507,000000,24.25,25.06,24.1338,24.35,206751,0
+CEVA.US,D,20190508,000000,24.22,25.08,24.2,24.81,240974,0
+CEVA.US,D,20190509,000000,24.4,24.69,23.95,24.34,82666,0
+CEVA.US,D,20190510,000000,24.15,24.44,23.73,24.21,74213,0
+CEVA.US,D,20190513,000000,23.55,23.82,22.52,22.7,131924,0
+CEVA.US,D,20190514,000000,22.86,23.36,22.795,23,114714,0
+CEVA.US,D,20190515,000000,22.7,23.85,22.66,23.7,78994,0
+CEVA.US,D,20190516,000000,23.7,23.7,23.06,23.21,47751,0
+CEVA.US,D,20190517,000000,22.87,23.11,22.45,22.45,96131,0
+CEVA.US,D,20190520,000000,22.31,22.36,21.94,22.07,78905,0
+CEVA.US,D,20190521,000000,22.46,22.611,22.32,22.5,112170,0
+CEVA.US,D,20190522,000000,22.3,22.545,22.25,22.41,56725,0
+CEVA.US,D,20190523,000000,22.08,22.21,21.81,22.12,86284,0
+CEVA.US,D,20190524,000000,22.25,22.72,22.12,22.16,45858,0
+CEVA.US,D,20190528,000000,22.25,22.53,21.89,21.91,65074,0
+CEVA.US,D,20190529,000000,21.71,22.245,21.69,22.15,86287,0
+CEVA.US,D,20190530,000000,22.22,22.72,21.95,22.15,53247,0
+CEVA.US,D,20190531,000000,21.85,22.95,21.85,22.83,196960,0
+CEVA.US,D,20190603,000000,22.85,23.11,22.795,23.02,253698,0
+CEVA.US,D,20190604,000000,23.39,24.18,23.245,24.13,111801,0
+CEVA.US,D,20190605,000000,24.26,24.26,23.41,23.9,143121,0
+CEVA.US,D,20190606,000000,23.89,23.89,23.1028,23.54,110350,0
+CEVA.US,D,20190607,000000,23.66,23.85,23.3,23.7,57583,0
+CEVA.US,D,20190610,000000,23.87,24.5947,23.87,24.22,64144,0
+CEVA.US,D,20190611,000000,24.5,24.5,23.815,24.05,74441,0
+CEVA.US,D,20190612,000000,23.96,25.44,23.96,25.02,133917,0
+CEVA.US,D,20190613,000000,25.18,25.18,24.4,24.52,139433,0
+CEVA.US,D,20190614,000000,24.25,24.35,23.75,24.12,97448,0
+CEVA.US,D,20190617,000000,24.09,24.2,23.07,23.14,88322,0
+CEVA.US,D,20190618,000000,23.21,24.21,23.21,23.92,104249,0
+CEVA.US,D,20190619,000000,23.89,24.28,23.79,23.87,105007,0
+CEVA.US,D,20190620,000000,24.27,24.35,23.98,24.34,100452,0
+CEVA.US,D,20190621,000000,24.19,24.54,23.64,23.67,177107,0
+CEVA.US,D,20190624,000000,23.68,23.97,23.27,23.39,101011,0
+CEVA.US,D,20190625,000000,23.37,23.93,23.34,23.39,81893,0
+CEVA.US,D,20190626,000000,23.8,24,23.56,23.61,74168,0
+CEVA.US,D,20190627,000000,23.78,24.26,23.78,24.16,104928,0
+CEVA.US,D,20190628,000000,24.34,24.5,24.1,24.35,124955,0
+CEVA.US,D,20190701,000000,24.96,25.42,24.32,24.65,85852,0
+CEVA.US,D,20190702,000000,24.64,24.82,24.07,24.74,138874,0
+CEVA.US,D,20190703,000000,25,25.22,24.7112,24.8,90283,0
+CEVA.US,D,20190705,000000,24.87,25.095,24.62,24.75,85648,0
+CEVA.US,D,20190708,000000,24.74,24.9,24.21,24.23,139783,0
+CEVA.US,D,20190709,000000,24.2,24.73,24.15,24.62,79996,0
+CEVA.US,D,20190710,000000,24.98,25.6,24.89,25.14,144139,0
+CEVA.US,D,20190711,000000,25.27,25.59,24.52,24.95,95639,0
+CEVA.US,D,20190712,000000,25.05,25.46,25.05,25.29,64743,0
+CEVA.US,D,20190715,000000,25.4,25.76,25.095,25.4,48883,0
+CEVA.US,D,20190716,000000,25.3,25.44,25,25.28,53684,0
+CEVA.US,D,20190717,000000,25.32,25.39,25.05,25.1,64046,0
+CEVA.US,D,20190718,000000,25.29,25.67,25.16,25.29,80382,0
+CEVA.US,D,20190719,000000,25.33,25.69,25.265,25.41,87944,0
+CEVA.US,D,20190722,000000,25.59,25.71,25.32,25.59,62788,0
+CEVA.US,D,20190723,000000,25.77,27.35,25.77,27.14,214744,0
+CEVA.US,D,20190724,000000,29.18,29.78,27.21,29.18,216198,0
+CEVA.US,D,20190725,000000,29.18,29.56,28.73,29,135862,0
+CEVA.US,D,20190726,000000,29.25,29.25,27.93,28.14,122332,0
+CEVA.US,D,20190729,000000,28.04,28.18,27.422,28.12,71053,0
+CEVA.US,D,20190730,000000,27.84,28.19,27.7,28.18,61936,0
+CEVA.US,D,20190731,000000,28.16,28.48,27.71,27.78,106345,0
+CEVA.US,D,20190801,000000,27.82,28.4,26.82,27.09,89207,0
+CEVA.US,D,20190802,000000,26.94,27.3,26.5,26.64,65556,0
+CEVA.US,D,20190805,000000,25.87,25.87,25.29,25.57,80193,0
+CEVA.US,D,20190806,000000,25.75,26.28,25.67,26.25,57051,0
+CEVA.US,D,20190807,000000,25.71,26.95,25.64,26.85,84135,0
+CEVA.US,D,20190808,000000,30,31.56,29.27,31.4,289823,0
+CEVA.US,D,20190809,000000,32.15,32.15,30.16,30.41,172274,0
+CEVA.US,D,20190812,000000,30.5,31.17,29.56,31.12,118142,0
+CEVA.US,D,20190813,000000,30.93,32.23,30.93,32.06,131939,0
+CEVA.US,D,20190814,000000,31.64,32.215,31.02,31.49,181778,0
+CEVA.US,D,20190815,000000,31.42,31.685,30.89,30.89,119620,0
+CEVA.US,D,20190816,000000,31.15,32.13,31.15,31.86,71935,0
+CEVA.US,D,20190819,000000,32.07,32.4,32.01,32.14,108306,0
+CEVA.US,D,20190820,000000,32,32.58,31.86,31.87,129609,0
+CEVA.US,D,20190821,000000,32.03,32.71,31.74,32.51,173465,0
+CEVA.US,D,20190822,000000,32.67,32.91,32.13,32.17,70215,0
+CEVA.US,D,20190823,000000,31.99,32.5,30.9501,31.23,128931,0
+CEVA.US,D,20190826,000000,31.71,31.71,30.98,31.33,61643,0
+CEVA.US,D,20190827,000000,31.61,31.7768,30.22,30.33,95892,0
+CEVA.US,D,20190828,000000,30.14,30.89,30.1,30.55,46670,0
+CEVA.US,D,20190829,000000,31.01,31.09,30.52,30.65,49184,0
+CEVA.US,D,20190830,000000,30.94,31.54,30.81,31.41,115704,0
+CEVA.US,D,20190903,000000,31.28,31.4,30.03,30.43,133065,0
+CEVA.US,D,20190904,000000,30.92,31.37,30.4,30.69,272664,0
+CEVA.US,D,20190905,000000,31.2,32.135,30.74,31.16,144798,0
+CEVA.US,D,20190906,000000,31.31,31.55,31.01,31.2,81054,0
+CEVA.US,D,20190909,000000,31.42,31.42,30.79,31.31,88304,0
+CEVA.US,D,20190910,000000,31.02,31.79,29.885,31.16,104817,0
+CEVA.US,D,20190911,000000,31.34,32.61,31.34,32.48,76882,0
+CEVA.US,D,20190912,000000,32.89,32.95,32.13,32.71,61658,0
+CEVA.US,D,20190913,000000,32.86,33.16,32.48,32.82,90079,0
+CEVA.US,D,20190916,000000,32.4,32.95,31.89,32.24,74961,0
+CEVA.US,D,20190917,000000,32.06,32.35,31.63,32.27,53247,0
+CEVA.US,D,20190918,000000,32.3,32.3,31.3,31.94,75015,0
+CEVA.US,D,20190919,000000,32.2,32.53,31.76,32.04,97126,0
+CEVA.US,D,20190920,000000,32.01,32.51,31.5262,31.59,239100,0
+CEVA.US,D,20190923,000000,31.78,31.91,31.23,31.33,94846,0
+CEVA.US,D,20190924,000000,31.41,31.755,29.89,30.2,186733,0
+CEVA.US,D,20190925,000000,30.23,31.08,29.72,30.91,151187,0
+CEVA.US,D,20190926,000000,30.83,30.83,30.21,30.35,78553,0
+CEVA.US,D,20190927,000000,30.32,30.46,29.47,29.68,66896,0
+CEVA.US,D,20190930,000000,29.82,30.03,29.2,29.86,67329,0
+CEVA.US,D,20191001,000000,30.06,30.6,29.02,29.08,89219,0
+CEVA.US,D,20191002,000000,28.78,29.1363,28.32,28.78,91603,0
+CEVA.US,D,20191003,000000,28.74,29.01,28.25,28.85,69874,0
+CEVA.US,D,20191004,000000,28.86,29.47,28.65,29.33,49778,0
+CEVA.US,D,20191007,000000,29.21,29.4263,28.9,29.01,57650,0
+CEVA.US,D,20191008,000000,28.62,28.62,27.71,27.94,73519,0
+CEVA.US,D,20191009,000000,28.12,28.44,27.95,28.18,44669,0
+CEVA.US,D,20191010,000000,28.24,28.69,28.12,28.28,53933,0
+CEVA.US,D,20191011,000000,28.82,29.47,28.74,28.96,71177,0
+CEVA.US,D,20191014,000000,28.84,28.96,28.18,28.34,51626,0
+CEVA.US,D,20191015,000000,28.45,28.75,28.02,28.63,69092,0
+CEVA.US,D,20191016,000000,28.56,28.66,28.095,28.27,45288,0
+CEVA.US,D,20191017,000000,28.5,28.775,28.35,28.54,61038,0
+CEVA.US,D,20191018,000000,28.33,28.44,27.6,27.7,46462,0
+CEVA.US,D,20191021,000000,27.96,28.34,27.9,27.93,54741,0
+CEVA.US,D,20191022,000000,27.97,27.97,27.26,27.34,50219,0
+CEVA.US,D,20191023,000000,27.07,27.83,26.9,27.53,55874,0
+CEVA.US,D,20191024,000000,27.89,28.4,27.47,28.24,108151,0
+CEVA.US,D,20191025,000000,28.33,28.75,27.69,27.79,61222,0
+CEVA.US,D,20191028,000000,28.02,28.715,28.02,28.6,60033,0
+CEVA.US,D,20191029,000000,28.47,28.88,28.13,28.27,64382,0
+CEVA.US,D,20191030,000000,28.41,28.42,27.34,27.35,90426,0
+CEVA.US,D,20191031,000000,27.33,27.45,26.71,27.22,158063,0
+CEVA.US,D,20191101,000000,27.46,28.31,27.25,28.26,65339,0
+CEVA.US,D,20191104,000000,28.7,28.71,27.7,27.98,104540,0
+CEVA.US,D,20191105,000000,28.14,28.64,28.04,28.21,121893,0
+CEVA.US,D,20191106,000000,28.14,28.14,27,27,99366,0
+CEVA.US,D,20191107,000000,30.9082,30.9082,28.75,28.75,404399,0
+CEVA.US,D,20191108,000000,28.67,28.67,26.38,26.795,245245,0
+CEVA.US,D,20191111,000000,26.52,27.13,26.17,27.01,238521,0
+CEVA.US,D,20191112,000000,27.15,28.15,27.01,27.1,183922,0
+CEVA.US,D,20191113,000000,26.93,27.44,26.89,27,198432,0
+CEVA.US,D,20191114,000000,26.96,27.87,26.96,27.39,188684,0
+CEVA.US,D,20191115,000000,27.6,27.84,27.01,27.38,99320,0
+CEVA.US,D,20191118,000000,27.3,27.3,26.055,26.12,93188,0
+CEVA.US,D,20191119,000000,26.28,26.77,26.07,26.31,99881,0
+CEVA.US,D,20191120,000000,26.12,26.63,25.56,25.63,88803,0
+CEVA.US,D,20191121,000000,25.63,25.84,25.44,25.49,125461,0
+CEVA.US,D,20191122,000000,25.67,25.78,25.3485,25.75,73491,0
+CEVA.US,D,20191125,000000,25.92,26.45,25.75,26.41,77833,0
+CEVA.US,D,20191126,000000,26.44,26.6386,26,26.11,75399,0
+CEVA.US,D,20191127,000000,26.31,26.31,25.92,26.12,47947,0
+CEVA.US,D,20191129,000000,25.68,26.125,25.66,25.92,64759,0
+CEVA.US,D,20191202,000000,25.99,25.99,25.42,25.63,124050,0
+CEVA.US,D,20191203,000000,25.18,25.89,25.1,25.73,342372,0
+CEVA.US,D,20191204,000000,25.94,26.53,25.836,26.07,102539,0
+CEVA.US,D,20191205,000000,26.22,26.35,25.93,25.97,95617,0
+CEVA.US,D,20191206,000000,26.23,26.7,26.2,26.43,165547,0
+CEVA.US,D,20191209,000000,26.42,26.54,26.15,26.235,98444,0
+CEVA.US,D,20191210,000000,26.15,26.67,26.08,26.28,78756,0
+CEVA.US,D,20191211,000000,26.39,26.64,26.26,26.38,97297,0
+CEVA.US,D,20191212,000000,26.46,27.02,26.4,26.83,99742,0
+CEVA.US,D,20191213,000000,26.79,27.45,26.79,26.96,63430,0
+CEVA.US,D,20191216,000000,26.96,27.63,26.91,26.99,134595,0
+CEVA.US,D,20191217,000000,27.15,27.385,26.92,27.09,125386,0
+CEVA.US,D,20191218,000000,27.13,27.38,26.92,27.3,98641,0
+CEVA.US,D,20191219,000000,27.39,27.39,26.93,27.1,142335,0
+CEVA.US,D,20191220,000000,27.2,27.2,26.66,26.83,242678,0
+CEVA.US,D,20191223,000000,26.87,27.68,26.6332,27.34,71529,0
+CEVA.US,D,20191224,000000,27.39,27.63,27.2,27.62,36206,0
+CEVA.US,D,20191226,000000,27.66,27.66,27.32,27.46,29182,0
+CEVA.US,D,20191227,000000,27.57,27.57,27,27.09,64132,0
+CEVA.US,D,20191230,000000,26.91,27.26,26.6,27.1,61612,0
+CEVA.US,D,20191231,000000,27.08,27.26,26.87,26.96,74693,0
+CEVA.US,D,20200102,000000,27.35,28,27.09,27.83,95408,0
+CEVA.US,D,20200103,000000,27.49,27.5,26.96,27.26,114643,0
+CEVA.US,D,20200106,000000,26.99,27.48,26.65,27.18,106137,0
+CEVA.US,D,20200107,000000,27.28,27.69,26.5921,27.32,67828,0
+CEVA.US,D,20200108,000000,27.4,27.71,27.19,27.38,58529,0
+CEVA.US,D,20200109,000000,27.66,28.36,27.47,27.62,107937,0
+CEVA.US,D,20200110,000000,27.65,27.89,27.29,27.44,83999,0
+CEVA.US,D,20200113,000000,27.52,28.3,27.515,28.15,78881,0
+CEVA.US,D,20200114,000000,28.18,29.03,28.125,28.87,121936,0
+CEVA.US,D,20200115,000000,28.76,29.08,28.13,28.32,66649,0
+CEVA.US,D,20200116,000000,28.61,29.04,28.5,28.93,75600,0
+CEVA.US,D,20200117,000000,29.19,29.5,28.815,29.28,80336,0
+CEVA.US,D,20200121,000000,29.2,29.7,29.18,29.28,75292,0
+CEVA.US,D,20200122,000000,29.41,30.18,29.21,29.87,183540,0
+CEVA.US,D,20200123,000000,30.02,30.81,29.76,30.79,160569,0
+CEVA.US,D,20200124,000000,30.98,31.0571,29.3952,29.42,100218,0
+CEVA.US,D,20200127,000000,28.66,29.075,28.195,28.25,85765,0
+CEVA.US,D,20200128,000000,28.5,29.26,28.3298,28.89,103744,0
+CEVA.US,D,20200129,000000,28.94,29.57,28.83,29.02,131808,0
+CEVA.US,D,20200130,000000,28.67,29.1,28.25,28.78,78138,0
+CEVA.US,D,20200131,000000,28.63,28.68,27.24,27.35,99870,0
+CEVA.US,D,20200203,000000,27.53,28.03,27.05,27.655,178701,0
+CEVA.US,D,20200204,000000,28.2,29.15,28.2,28.9,89060,0
+CEVA.US,D,20200205,000000,29.36,29.37,28.84,29.33,86227,0
+CEVA.US,D,20200206,000000,29.43,29.67,28.94,29.07,52166,0
+CEVA.US,D,20200207,000000,28.85,29.26,28.55,28.97,71793,0
+CEVA.US,D,20200210,000000,28.71,29.15,28.63,29.12,65921,0
+CEVA.US,D,20200211,000000,29.37,29.88,29.245,29.44,70031,0
+CEVA.US,D,20200212,000000,29.9,30.31,29.5,30.27,70325,0
+CEVA.US,D,20200213,000000,30.03,30.45,29.956,30.31,64523,0
+CEVA.US,D,20200214,000000,30.41,30.5,29.41,29.86,107136,0
+CEVA.US,D,20200218,000000,33.89,34.965,32.0209,34.87,334473,0
+CEVA.US,D,20200219,000000,35.13,36.6187,35.07,35.89,247517,0
+CEVA.US,D,20200220,000000,35.3,35.7,34.4575,35.2,359331,0
+CEVA.US,D,20200221,000000,35,35,33.22,33.25,113612,0
+CEVA.US,D,20200224,000000,31,32.2853,30.69,30.69,151643,0
+CEVA.US,D,20200225,000000,30.72,30.9079,29.26,29.69,173074,0
+CEVA.US,D,20200226,000000,29.97,30.47,29.2,29.26,111253,0
+CEVA.US,D,20200227,000000,28.62,29.33,27.58,27.63,164061,0
+CEVA.US,D,20200228,000000,26.43,28.48,26.13,28.41,197693,0
+CEVA.US,D,20200302,000000,28.75,29.73,27.9,29.69,166602,0
+CEVA.US,D,20200303,000000,29.7,30.53,28.43,29.15,154725,0
+CEVA.US,D,20200304,000000,29.54,30,28.9759,29.76,99156,0
+CEVA.US,D,20200305,000000,29.02,29.43,28.28,28.65,110773,0
+CEVA.US,D,20200306,000000,28.28,29.305,27.8101,29.18,142945,0
+CEVA.US,D,20200309,000000,27.07,27.66,26.06,26.55,174374,0
+CEVA.US,D,20200310,000000,27.87,28.64,26.98,28.35,127991,0
+CEVA.US,D,20200311,000000,27.4,27.88,26.31,26.83,126870,0
+CEVA.US,D,20200312,000000,24.9,25.45,22.2201,22.24,217895,0
+CEVA.US,D,20200313,000000,23.24,24.7688,22.13,24.3,179719,0
+CEVA.US,D,20200316,000000,20.45,23.03,20.45,21.18,155232,0
+CEVA.US,D,20200317,000000,21.71,24.18,20.86,23.29,247455,0
+CEVA.US,D,20200318,000000,21.59,22.53,21,21.87,308813,0
+CEVA.US,D,20200319,000000,21.87,22.7,21.3245,22.14,218031,0
+CEVA.US,D,20200320,000000,22.68,23.15,21.77,21.93,243142,0
+CEVA.US,D,20200323,000000,22.66,22.81,21.47,22.16,130355,0
+CEVA.US,D,20200324,000000,22.78,23.89,21.39,22.48,156782,0
+CEVA.US,D,20200325,000000,22.61,23.26,21.42,21.42,193878,0
+CEVA.US,D,20200326,000000,21.7,24.14,21.5753,23.84,212343,0
+CEVA.US,D,20200327,000000,22.7,22.7467,20.88,21.05,145716,0
+CEVA.US,D,20200330,000000,21.73,23.99,21.35,23.75,168465,0
+CEVA.US,D,20200331,000000,23.74,25.04,23.29,24.93,179391,0
+CEVA.US,D,20200401,000000,24.2,25.24,23.84,24.58,161636,0
+CEVA.US,D,20200402,000000,25.08,26.7,25.035,26.04,156092,0
+CEVA.US,D,20200403,000000,26.17,26.5,24.9206,25.73,97837,0
+CEVA.US,D,20200406,000000,27.12,27.7599,26.51,27.28,155131,0
+CEVA.US,D,20200407,000000,28.04,28.44,26.37,26.7,103593,0
+CEVA.US,D,20200408,000000,27.47,27.775,26.79,27.41,111108,0
+CEVA.US,D,20200409,000000,28.44,28.44,27.05,27.34,157422,0
+CEVA.US,D,20200413,000000,27.4,27.5,26.15,27.13,140853,0
+CEVA.US,D,20200414,000000,27.8,28.42,27.73,27.73,98334,0
+CEVA.US,D,20200415,000000,27.05,27.83,26.71,27.31,128173,0
+CEVA.US,D,20200416,000000,27.62,27.99,27.23,27.89,104782,0
+CEVA.US,D,20200417,000000,28.44,29.44,28.0105,29.41,142242,0
+CEVA.US,D,20200420,000000,29.57,29.9247,29.28,29.54,116515,0
+CEVA.US,D,20200421,000000,28.96,29.4,28.14,28.23,146034,0
+CEVA.US,D,20200422,000000,28.98,29.33,28.33,29.03,59548,0
+CEVA.US,D,20200423,000000,29.03,29.9,29,29.5,90691,0
+CEVA.US,D,20200424,000000,29.38,29.45,28.8,29.15,90180,0
+CEVA.US,D,20200427,000000,29.74,30.7,29.24,30.49,90747,0
+CEVA.US,D,20200428,000000,31.06,31.32,30.18,30.43,83270,0
+CEVA.US,D,20200429,000000,31.31,32.94,31.15,32.88,224471,0
+CEVA.US,D,20200430,000000,32.6,32.6,31.01,31.35,114635,0
+CEVA.US,D,20200501,000000,30.58,30.91,29.57,29.96,102421,0
+CEVA.US,D,20200504,000000,29.58,30.9,29.545,30.87,87762,0
+CEVA.US,D,20200505,000000,31.45,32.13,30.59,30.81,111367,0
+CEVA.US,D,20200506,000000,31.07,31.72,30.84,31.29,90142,0
+CEVA.US,D,20200507,000000,31.78,32.27,31.34,32.17,80206,0
+CEVA.US,D,20200508,000000,32.65,33.79,32.38,33.63,142111,0
+CEVA.US,D,20200511,000000,35.5,36.79,32.99,33.33,224920,0
+CEVA.US,D,20200512,000000,33.29,34.27,32.23,32.53,201449,0
+CEVA.US,D,20200513,000000,32.02,32.675,29.495,30.81,177937,0
+CEVA.US,D,20200514,000000,30.27,31.44,29.675,31.4,88729,0
+CEVA.US,D,20200515,000000,31.15,31.885,30.81,31.72,97731,0
+CEVA.US,D,20200518,000000,32.71,33.52,32.3,32.43,172652,0
+CEVA.US,D,20200519,000000,32.3,32.765,31.72,31.78,142798,0
+CEVA.US,D,20200520,000000,32.68,33.77,32.5,33.64,97950,0
+CEVA.US,D,20200521,000000,33.63,34.81,32.99,34.03,216954,0
+CEVA.US,D,20200522,000000,34,34.73,33.305,34.72,161820,0
+CEVA.US,D,20200526,000000,35.14,35.51,33.7144,33.87,158566,0
+CEVA.US,D,20200527,000000,34.2,34.69,32.9,34.54,117004,0
+CEVA.US,D,20200528,000000,34.63,34.64,32.23,32.4,132953,0
+CEVA.US,D,20200529,000000,32.78,34.55,32.16,34.47,198661,0
+CEVA.US,D,20200601,000000,34.44,35.26,33.97,34.19,196925,0
+CEVA.US,D,20200602,000000,34.38,35.26,33.68,35.17,111504,0
+CEVA.US,D,20200603,000000,35.1,36.53,34.48,36.42,223066,0
+CEVA.US,D,20200604,000000,35.58,36.4,35.02,36.05,318835,0
+CEVA.US,D,20200605,000000,36.83,37.95,35.41,35.64,232969,0
+CEVA.US,D,20200608,000000,35.69,36.07,34.59,35.93,162217,0
+CEVA.US,D,20200609,000000,35.53,36.09,35.2,35.64,131937,0
+CEVA.US,D,20200610,000000,35.74,35.89,34.5,34.86,148635,0
+CEVA.US,D,20200611,000000,34.19,34.3,32.64,32.65,128083,0
+CEVA.US,D,20200612,000000,33.69,33.9,32.3,32.87,143794,0
+CEVA.US,D,20200615,000000,32.38,33.795,32.17,33.49,121980,0
+CEVA.US,D,20200616,000000,34.59,34.88,33.7,34.43,137404,0
+CEVA.US,D,20200617,000000,34.62,34.84,34.09,34.39,108238,0
+CEVA.US,D,20200618,000000,34.52,35.36,34.47,34.97,164424,0
+CEVA.US,D,20200619,000000,35.19,35.55,34.66,34.73,187544,0
+CEVA.US,D,20200622,000000,34.41,37.3,34.22,36.83,315703,0
+CEVA.US,D,20200623,000000,37.03,37.33,35.56,36.58,239281,0
+CEVA.US,D,20200624,000000,36.11,36.54,34.92,35.43,182973,0
+CEVA.US,D,20200625,000000,35.3,35.91,35.01,35.65,158497,0
+CEVA.US,D,20200626,000000,35.4,36.17,34.52,35.25,544887,0
+CEVA.US,D,20200629,000000,35.56,36.32,35.1,36.01,146462,0
+CEVA.US,D,20200630,000000,36.31,37.96,36.31,37.42,178300,0
+CEVA.US,D,20200701,000000,37.27,37.84,36.24,36.43,130152,0
+CEVA.US,D,20200702,000000,36.89,37.43,36.71,36.96,79342,0
+CEVA.US,D,20200706,000000,37.6,37.6,36.62,37.17,174729,0
+CEVA.US,D,20200707,000000,36.95,37.4147,36.62,36.68,131803,0
+CEVA.US,D,20200708,000000,36.78,36.93,36.13,36.89,128348,0
+CEVA.US,D,20200709,000000,37.1,37.38,36.07,37.17,72817,0
+CEVA.US,D,20200710,000000,37.35,37.53,36.71,37.42,74269,0
+CEVA.US,D,20200713,000000,38,38.65,36.55,36.72,188626,0
+CEVA.US,D,20200714,000000,36.73,37.6,36.1704,37.57,73545,0
+CEVA.US,D,20200715,000000,37.5,38.51,37.5,38.17,140970,0
+CEVA.US,D,20200716,000000,37.91,38.07,36.59,38.03,70747,0
+CEVA.US,D,20200717,000000,38.11,38.63,37.57,38.34,73614,0
+CEVA.US,D,20200720,000000,38.24,39.93,38.0297,39.77,146755,0
+CEVA.US,D,20200721,000000,39.79,39.98,39.19,39.76,101640,0
+CEVA.US,D,20200722,000000,39.66,39.9971,38.56,39.2,87446,0
+CEVA.US,D,20200723,000000,39.2,39.63,38.1101,38.48,92137,0
+CEVA.US,D,20200724,000000,37.86,38.735,37.38,38.38,98282,0
+CEVA.US,D,20200727,000000,38.49,39.42,38.49,39.23,89727,0
+CEVA.US,D,20200728,000000,39.02,39.18,38.18,38.61,108446,0
+CEVA.US,D,20200729,000000,38.95,39.83,38.755,39.63,107207,0
+CEVA.US,D,20200730,000000,39.5,40.4,39.02,39.93,77983,0
+CEVA.US,D,20200731,000000,40.23,40.32,39.22,40.2,157854,0
+CEVA.US,D,20200803,000000,40.6,41.44,40.21,41.06,187348,0
+CEVA.US,D,20200804,000000,41.39,41.96,40.79,41.62,142619,0
+CEVA.US,D,20200805,000000,41.86,41.86,40.98,41.33,131829,0
+CEVA.US,D,20200806,000000,41.5,41.73,41.03,41.38,86648,0
+CEVA.US,D,20200807,000000,41.4,42.36,41.2,42.01,192661,0
+CEVA.US,D,20200810,000000,44.36,46.5,43.5,45.58,406610,0
+CEVA.US,D,20200811,000000,45.99,46,42.365,42.71,318565,0
+CEVA.US,D,20200812,000000,41.52,43.44,41.33,42.63,214401,0
+CEVA.US,D,20200813,000000,42.69,42.974,42.01,42.63,82211,0
+CEVA.US,D,20200814,000000,42.56,42.82,42.18,42.76,69158,0
+CEVA.US,D,20200817,000000,43,44.13,42.68,43.43,201128,0
+CEVA.US,D,20200818,000000,43.47,43.97,42.27,42.5,175579,0
+CEVA.US,D,20200819,000000,42.5,43.67,42.44,42.61,147634,0
+CEVA.US,D,20200820,000000,42.26,43.018,41.9038,42.31,102244,0
+CEVA.US,D,20200821,000000,42.1,42.5,41.08,42.11,101476,0
+CEVA.US,D,20200824,000000,42.68,42.81,41.61,41.77,101181,0
+CEVA.US,D,20200825,000000,42.06,42.31,41.65,42.29,73255,0
+CEVA.US,D,20200826,000000,42.3,42.63,41.96,42.35,71614,0
+CEVA.US,D,20200827,000000,42.23,43.12,41.33,41.49,75130,0
+CEVA.US,D,20200828,000000,42.1,43.5,42.1,43.05,200323,0
+CEVA.US,D,20200831,000000,42.96,43.05,42.22,42.25,118909,0
+CEVA.US,D,20200901,000000,42.23,43.49,42.215,43.23,361896,0
+CEVA.US,D,20200902,000000,43.56,43.99,42.31,42.68,208971,0
+CEVA.US,D,20200903,000000,42.28,42.28,39.41,40.21,158970,0
+CEVA.US,D,20200904,000000,39.87,40.33,37.86,39.32,175975,0
+CEVA.US,D,20200908,000000,38.35,38.94,37.2225,37.43,139088,0
+CEVA.US,D,20200909,000000,38.19,38.92,37.63,38.14,105572,0
+CEVA.US,D,20200910,000000,38.63,38.63,37.43,37.52,84245,0
+CEVA.US,D,20200911,000000,37.94,38.35,36.97,37.18,88099,0
+CEVA.US,D,20200914,000000,37.73,38.73,37.16,38.53,103811,0
+CEVA.US,D,20200915,000000,38.7,39.1,37.77,37.97,166920,0
+CEVA.US,D,20200916,000000,38.06,39.02,36.88,36.96,152084,0
+CEVA.US,D,20200917,000000,36.02,36.87,35.62,36.65,205340,0
+CEVA.US,D,20200918,000000,37.16,37.165,36.14,36.86,330927,0
+CEVA.US,D,20200921,000000,37,37.715,36.51,37.19,190671,0
+CEVA.US,D,20200922,000000,37.38,38.03,36.38,37.81,174889,0
+CEVA.US,D,20200923,000000,37.62,39.7,36.58,36.64,117221,0
+CEVA.US,D,20200924,000000,36.4,37.51,36.0045,37.28,84176,0
+CEVA.US,D,20200925,000000,37.5,38.01,37.18,37.68,151434,0
+CEVA.US,D,20200928,000000,38.33,39.145,37.97,39.07,77670,0
+CEVA.US,D,20200929,000000,39.04,39.81,39.03,39.65,88582,0
+CEVA.US,D,20200930,000000,39.41,39.84,39.15,39.37,104712,0
+CEVA.US,D,20201001,000000,40.06,40.8,39.56,40.41,122187,0
+CEVA.US,D,20201002,000000,39.49,39.92,38.73,39.05,104291,0
+CEVA.US,D,20201005,000000,39.3,40.185,39.22,40.03,82463,0
+CEVA.US,D,20201006,000000,40.19,41.325,39.81,40.26,139625,0
+CEVA.US,D,20201007,000000,40.64,41.295,40.21,40.79,171692,0
+CEVA.US,D,20201008,000000,41.12,41.77,41,41.73,108850,0
+CEVA.US,D,20201009,000000,42.35,44.83,42.255,44.81,215174,0
+CEVA.US,D,20201012,000000,45,45.795,44.8201,45.09,140658,0
+CEVA.US,D,20201013,000000,45.01,45.2,44.35,44.89,104926,0
+CEVA.US,D,20201014,000000,45.22,45.22,43.87,44.08,70088,0
+CEVA.US,D,20201015,000000,43.6,43.99,43.05,43.88,46360,0
+CEVA.US,D,20201016,000000,43.97,44.44,43.22,43.42,53773,0
+CEVA.US,D,20201019,000000,43.94,44.7366,43.84,44.02,70324,0
+CEVA.US,D,20201020,000000,44.41,44.93,43.38,43.64,70638,0
+CEVA.US,D,20201021,000000,43.6,44.36,43.09,43.18,53836,0
+CEVA.US,D,20201022,000000,43.11,43.9599,42.88,43.52,76439,0
+CEVA.US,D,20201023,000000,43.43,43.64,42.89,43.44,58713,0
+CEVA.US,D,20201026,000000,42.78,43.1,41.58,42.39,130520,0
+CEVA.US,D,20201027,000000,42.45,42.65,41.3,41.69,90260,0
+CEVA.US,D,20201028,000000,40.96,41.15,39.73,40.85,114638,0
+CEVA.US,D,20201029,000000,40.8,42.15,40.4,41.95,77156,0
+CEVA.US,D,20201030,000000,41.5,41.795,39.5801,40.32,94376,0
+CEVA.US,D,20201102,000000,40.69,40.9199,39.39,40,87209,0
+CEVA.US,D,20201103,000000,40.49,41.245,40.28,41.05,98809,0
+CEVA.US,D,20201104,000000,41.21,42.6,40.835,42.48,85540,0
+CEVA.US,D,20201105,000000,42.82,44.59,42.82,43.57,186439,0
+CEVA.US,D,20201106,000000,43.72,43.72,41.35,42.12,108509,0
+CEVA.US,D,20201109,000000,43.57,44.26,40.93,40.93,160206,0
+CEVA.US,D,20201110,000000,40.94,41.26,39.17,40.68,130951,0
+CEVA.US,D,20201111,000000,41.24,41.45,40.12,40.86,94658,0
+CEVA.US,D,20201112,000000,41.12,41.68,39.28,40.04,109344,0
+CEVA.US,D,20201113,000000,40.2,40.93,40.05,40.75,109387,0
+CEVA.US,D,20201116,000000,40.45,40.9099,38.79,39.73,125665,0
+CEVA.US,D,20201117,000000,39.56,39.99,38.28,38.67,117180,0
+CEVA.US,D,20201118,000000,38.58,38.99,37.71,37.91,104949,0
+CEVA.US,D,20201119,000000,38,38.62,37.65,38.53,98384,0
+CEVA.US,D,20201120,000000,38.2,39.3735,38.19,38.46,145175,0
+CEVA.US,D,20201123,000000,38.79,39.39,37.29,38.68,137110,0
+CEVA.US,D,20201124,000000,38.55,38.55,37.28,37.5,222792,0
+CEVA.US,D,20201125,000000,37.88,38.1,36.92,37.85,216856,0
+CEVA.US,D,20201127,000000,38.17,39.615,38.09,39.58,119620,0
+CEVA.US,D,20201130,000000,39.63,39.94,38.29,39.28,145951,0
+CEVA.US,D,20201201,000000,39.8,40.31,39.23,39.97,184985,0
+CEVA.US,D,20201202,000000,39.97,40.2,39.05,39.27,85821,0
+CEVA.US,D,20201203,000000,39.3,39.625,39,39.17,68232,0
+CEVA.US,D,20201204,000000,39.24,40.6,38.905,40.52,78909,0
+CEVA.US,D,20201207,000000,40.72,41.48,40.175,41.42,138804,0
+CEVA.US,D,20201208,000000,41.12,42.17,40.87,40.96,126156,0
+CEVA.US,D,20201209,000000,40.85,40.85,38.4,38.75,118590,0
+CEVA.US,D,20201210,000000,38.41,39.18,38.27,38.99,80995,0
+CEVA.US,D,20201211,000000,38.97,39.3,38.51,39.03,71303,0
+CEVA.US,D,20201214,000000,39.33,40,39.02,39.69,116197,0
+CEVA.US,D,20201215,000000,40.14,40.45,39.41,39.97,115153,0
+CEVA.US,D,20201216,000000,39.99,39.99,38.89,39.66,117139,0
+CEVA.US,D,20201217,000000,40.01,40.12,39.54,40.04,107644,0
+CEVA.US,D,20201218,000000,40.2,40.4,39.65,39.89,506258,0
+CEVA.US,D,20201221,000000,39.45,39.7,38.56,39.7,96686,0
+CEVA.US,D,20201222,000000,39.67,40.7,39.18,40.59,103147,0
+CEVA.US,D,20201223,000000,40.81,41.0183,40.1218,40.71,100959,0
+CEVA.US,D,20201224,000000,40.8,42.4299,40.2665,42.21,148834,0
+CEVA.US,D,20201228,000000,43.59,44.96,42.75,42.92,257997,0
+CEVA.US,D,20201229,000000,42.98,43.5499,40.2,41.46,148804,0
+CEVA.US,D,20201230,000000,41.81,44.27,41.6755,43.92,215955,0
+CEVA.US,D,20201231,000000,44.29,46.33,43.2,45.5,291128,0
+CEVA.US,D,20210104,000000,46,48.04,43.57,44.72,280750,0
+CEVA.US,D,20210105,000000,44.09,47.01,44.09,46.43,229307,0
+CEVA.US,D,20210106,000000,47.06,48.79,46.735,48.16,234699,0
+CEVA.US,D,20210107,000000,49.93,50.8625,49.11,50.7,342726,0
+CEVA.US,D,20210108,000000,51.33,51.94,50.1,50.91,179621,0
+CEVA.US,D,20210111,000000,50.12,54.38,50.12,54.14,302939,0
+CEVA.US,D,20210112,000000,54.8,56.8,54.0839,55.54,295027,0
+CEVA.US,D,20210113,000000,55.85,57.24,55.45,57.12,255115,0
+CEVA.US,D,20210114,000000,57.51,59.3988,55.5,55.67,301795,0
+CEVA.US,D,20210115,000000,55.34,55.35,52.84,53.93,233744,0
+CEVA.US,D,20210119,000000,56.5635,65.6753,56.5635,63.26,1199095,0
+CEVA.US,D,20210120,000000,66.2493,69.79,65.375,65.91,952470,0
+CEVA.US,D,20210121,000000,67,67.85,62.15,64.41,438339,0
+CEVA.US,D,20210122,000000,63.5,69.32,62.57,68.63,565020,0
+CEVA.US,D,20210125,000000,71.78,73.37,65.39,66.92,733203,0
+CEVA.US,D,20210126,000000,67,67.1299,63.12,64.5,564521,0
+CEVA.US,D,20210127,000000,63.43,63.43,60.1,61.19,516796,0
+CEVA.US,D,20210128,000000,62.09,63.0295,59.42,60.95,341725,0
+CEVA.US,D,20210129,000000,60.67,63.07,58.64,58.79,283106,0
+CEVA.US,D,20210201,000000,59.6,60.9,57.75,60.41,350074,0
+CEVA.US,D,20210202,000000,61,61.98,60.1601,61.52,189870,0
+CEVA.US,D,20210203,000000,61.62,61.9391,59.31,59.58,179108,0
+CEVA.US,D,20210204,000000,59.59,61.75,58.79,61.36,191589,0
+CEVA.US,D,20210205,000000,62.01,62.1,59.69,60.78,148198,0
+CEVA.US,D,20210208,000000,61.1,63.7074,61.06,63.04,206174,0
+CEVA.US,D,20210209,000000,62.56,63.9281,62.34,63.63,206207,0
+CEVA.US,D,20210210,000000,63.69,63.69,61.15,62.64,184773,0
+CEVA.US,D,20210211,000000,62.44,64.12,61.8,64.05,204693,0
+CEVA.US,D,20210212,000000,63.49,71.61,62.908,69.87,831525,0
+CEVA.US,D,20210216,000000,73,83.95,73,74.11,971114,0
+CEVA.US,D,20210217,000000,73,73.9819,69.48,71.32,448377,0
+CEVA.US,D,20210218,000000,70.01,70.01,66.21,67.09,374313,0
+CEVA.US,D,20210219,000000,68,72.29,67.5,70.26,596468,0
+CEVA.US,D,20210222,000000,73.23,73.97,66.75,67.14,746801,0
+CEVA.US,D,20210223,000000,65.53,67.2524,61.38,66.24,442635,0
+CEVA.US,D,20210224,000000,67.7,70.845,66.39,70.09,301073,0
+CEVA.US,D,20210225,000000,69.78,71.75,63.5,63.89,355744,0
+CEVA.US,D,20210226,000000,63.59,65.1022,60.75,61.23,678627,0
+CEVA.US,D,20210301,000000,63.93,64.795,62.12,64.31,399402,0
+CEVA.US,D,20210302,000000,65.2,65.5129,61.67,62.24,1051766,0
+CEVA.US,D,20210303,000000,63.27,64.39,59.84,60.13,318458,0
+CEVA.US,D,20210304,000000,59.48,60.12,53.4,54.22,492662,0
+CEVA.US,D,20210305,000000,55.36,56,49.0118,52.58,380870,0
+CEVA.US,D,20210308,000000,53,53.92,49.34,49.5,397452,0
+CEVA.US,D,20210309,000000,51.25,54.91,51.25,54.68,383963,0
+CEVA.US,D,20210310,000000,56.91,58.4,55.11,56.28,401662,0
+CEVA.US,D,20210311,000000,57.78,59.99,57.3928,59.99,236443,0
+CEVA.US,D,20210312,000000,58.38,59.7,57.1,59.65,162887,0
+CEVA.US,D,20210315,000000,59.5,61.72,59,59.89,177776,0
+CEVA.US,D,20210316,000000,60.79,62.48,59,59.39,255026,0
+CEVA.US,D,20210317,000000,58.01,61,57.29,59.91,252352,0
+CEVA.US,D,20210318,000000,59.22,60.07,56.23,56.45,230314,0
+CEVA.US,D,20210319,000000,56.46,58.02,55.34,56.79,624354,0
+CEVA.US,D,20210322,000000,57.41,58.71,57.145,58.36,139692,0
+CEVA.US,D,20210323,000000,58.58,58.82,55.02,55.55,119793,0
+CEVA.US,D,20210324,000000,56.37,56.71,53.0701,53.37,315629,0
+CEVA.US,D,20210325,000000,52.01,53.35,50.795,52.06,259486,0
+CEVA.US,D,20210326,000000,52.11,53.12,51.14,52.84,281072,0
+CEVA.US,D,20210329,000000,53,53.41,50.51,51.21,150840,0
+CEVA.US,D,20210330,000000,50.24,52.89,50.16,52.48,186578,0
+CEVA.US,D,20210331,000000,53.38,56.952,53.24,56.15,357177,0
+CEVA.US,D,20210401,000000,58.22,59.06,57.5,58.94,212623,0
+CEVA.US,D,20210405,000000,60.77,60.77,58.32,59.7,147042,0
+CEVA.US,D,20210406,000000,59.47,59.808,58.27,58.63,92045,0
+CEVA.US,D,20210407,000000,58.5,59.39,57.2,57.45,95012,0
+CEVA.US,D,20210408,000000,58.53,58.745,57.54,58.24,111351,0
+CEVA.US,D,20210409,000000,57.35,57.78,56.35,57.72,104361,0
+CEVA.US,D,20210412,000000,57.62,57.62,55.62,56.11,80777,0
+CEVA.US,D,20210413,000000,56.23,56.6999,55.35,56.39,121410,0
+CEVA.US,D,20210414,000000,56.28,57.71,56.065,56.63,187142,0
+CEVA.US,D,20210415,000000,57.58,58.43,56.38,58.42,103398,0
+CEVA.US,D,20210416,000000,58.03,58.94,57.04,58.33,103178,0
+CEVA.US,D,20210419,000000,57.38,57.98,55.28,56.01,126197,0
+CEVA.US,D,20210420,000000,56.06,56.177,53.76,54.88,156592,0
+CEVA.US,D,20210421,000000,54.44,56.69,54.27,56.69,89571,0
+CEVA.US,D,20210422,000000,57.1,57.87,55.88,56.37,104240,0
+CEVA.US,D,20210423,000000,57.06,58.6299,57.06,57.74,77933,0
+CEVA.US,D,20210426,000000,57.57,59.87,57.549,59.31,90635,0
+CEVA.US,D,20210427,000000,59.9,59.9,58.16,58.25,67858,0
+CEVA.US,D,20210428,000000,57.71,57.89,56.47,57.38,94731,0
+CEVA.US,D,20210429,000000,57.91,57.93,56.36,57.5,105740,0
+CEVA.US,D,20210430,000000,56.13,57.9,55.35,55.44,147574,0
+CEVA.US,D,20210503,000000,55.8,55.8,53.03,53.26,188509,0
+CEVA.US,D,20210504,000000,52.15,52.395,50.4906,51.67,165407,0
+CEVA.US,D,20210505,000000,52.21,52.35,50.83,51.09,161235,0
+CEVA.US,D,20210506,000000,50.6,51.4,49.52,51.37,174563,0
+CEVA.US,D,20210507,000000,52.13,52.81,51,52.16,150759,0
+CEVA.US,D,20210510,000000,48.5,48.59,42.0101,42.4,601633,0
+CEVA.US,D,20210511,000000,42.25,45.93,41.34,45.73,344179,0
+CEVA.US,D,20210512,000000,44.175,45.57,42.39,42.47,244897,0
+CEVA.US,D,20210513,000000,42.95,43.36,40.085,41.05,407061,0
+CEVA.US,D,20210514,000000,41.78,42.9,40.81,42.74,144856,0
+CEVA.US,D,20210517,000000,42.05,42.89,41.525,42.72,180655,0
+CEVA.US,D,20210518,000000,43.3,44.25,42.09,42.11,171883,0
+CEVA.US,D,20210519,000000,40.84,42.8026,40.502,42.21,256255,0
+CEVA.US,D,20210520,000000,42.84,43.695,42.02,43.25,397760,0
+CEVA.US,D,20210521,000000,43.01,43.98,42.61,42.87,138710,0
+CEVA.US,D,20210524,000000,43.53,45.2,43.07,44.5,267730,0
+CEVA.US,D,20210525,000000,44.92,45.455,43.99,44.28,212248,0
+CEVA.US,D,20210526,000000,44.4,45.33,43.76,44.8,182586,0
+CEVA.US,D,20210527,000000,44.48,45.43,44.48,44.82,114626,0
+CEVA.US,D,20210528,000000,45.12,45.535,44.705,44.87,165480,0
+CEVA.US,D,20210601,000000,45.49,46,43.75,44.51,171637,0
+CEVA.US,D,20210602,000000,44.35,44.69,43.3075,43.69,212342,0
+CEVA.US,D,20210603,000000,43.18,43.75,42.6,43.45,146265,0
+CEVA.US,D,20210604,000000,43.46,44.946,43.46,44.06,122359,0
+CEVA.US,D,20210607,000000,44.36,44.36,43.0401,43.49,131788,0
+CEVA.US,D,20210608,000000,43.98,44.54,43.305,44.22,110336,0
+CEVA.US,D,20210609,000000,44.58,44.68,43.85,44.34,104478,0
+CEVA.US,D,20210610,000000,44.4,44.93,43.915,44.63,72273,0
+CEVA.US,D,20210611,000000,44.97,45.49,44.63,45.18,87850,0
+CEVA.US,D,20210614,000000,45.41,46.12,44.85,45.67,136848,0
+CEVA.US,D,20210615,000000,45.52,45.98,45.01,45.37,97474,0
+CEVA.US,D,20210616,000000,45.38,45.81,44.46,45.12,97141,0
+CEVA.US,D,20210617,000000,44.65,46.2,44.65,45.42,141880,0
+CEVA.US,D,20210618,000000,44.62,44.94,42.91,43.56,386001,0
+CEVA.US,D,20210621,000000,43.37,44.84,42.82,44.27,188748,0
+CEVA.US,D,20210622,000000,43.96,44.045,43.21,43.93,102806,0
+CEVA.US,D,20210623,000000,43.49,44.72,43.49,44.2,114361,0
+CEVA.US,D,20210624,000000,44.4113,46.52,44.4113,46.45,151891,0
+CEVA.US,D,20210625,000000,46.72,47.16,45.78,46.14,200500,0
+CEVA.US,D,20210628,000000,46.38,47.81,46.33,47.68,135323,0
+CEVA.US,D,20210629,000000,47.77,47.9199,46.74,47.63,93830,0
+CEVA.US,D,20210630,000000,47.38,47.48,46.83,47.3,100164,0
+CEVA.US,D,20210701,000000,46.94,47.49,46.76,47.11,123650,0
+CEVA.US,D,20210702,000000,47.61,47.7,46.3505,46.62,123096,0
+CEVA.US,D,20210706,000000,46.89,46.89,45.02,45.63,134132,0
+CEVA.US,D,20210707,000000,46.12,46.1218,43.78,44.13,89626,0
+CEVA.US,D,20210708,000000,43.01,44.34,42.315,43.62,158160,0
+CEVA.US,D,20210709,000000,44.08,45.49,43.7,44.95,86710,0
+CEVA.US,D,20210712,000000,45.01,45.095,44.11,44.77,93620,0
+CEVA.US,D,20210713,000000,44.34,44.54,43.68,43.96,84717,0
+CEVA.US,D,20210714,000000,44.57,44.715,43.75,43.95,85965,0
+CEVA.US,D,20210715,000000,43.72,43.78,42.2511,43.38,87390,0
+CEVA.US,D,20210716,000000,43.83,43.845,42.03,42.03,98015,0
+CEVA.US,D,20210719,000000,41.25,42.49,40.57,41.97,136141,0
+CEVA.US,D,20210720,000000,42.49,43.02,41.42,42.39,137291,0
+CEVA.US,D,20210721,000000,42.3,44.22,42.3,44.09,94806,0
+CEVA.US,D,20210722,000000,43.83,44.25,42.79,43.39,81144,0
+CEVA.US,D,20210723,000000,43.39,43.93,42.07,43.9,72191,0
+CEVA.US,D,20210726,000000,43.85,44.35,43.27,43.9,101309,0
+CEVA.US,D,20210727,000000,43.64,43.67,41.27,42.52,108350,0
+CEVA.US,D,20210728,000000,42.96,44.45,42.96,44,97520,0
+CEVA.US,D,20210729,000000,44.35,45.45,44.35,45.37,102328,0
+CEVA.US,D,20210730,000000,45,50.34,45,49.64,784916,0
+CEVA.US,D,20210802,000000,51.57,52,48.17,48.48,379214,0
+CEVA.US,D,20210803,000000,48.78,49.7299,48.06,48.98,180068,0
+CEVA.US,D,20210804,000000,48.92,49.89,48.32,49.26,123019,0
+CEVA.US,D,20210805,000000,49.5,50.175,49,49.83,90243,0
+CEVA.US,D,20210806,000000,49.74,51.2,49.56,50.78,198288,0
+CEVA.US,D,20210809,000000,50,50,47.63,48.55,203703,0
+CEVA.US,D,20210810,000000,48.9,48.9,47.52,47.69,158879,0
+CEVA.US,D,20210811,000000,47.7,47.78,45.5,46.45,158097,0
+CEVA.US,D,20210812,000000,45.93,46.35,44.62,45.69,132002,0
+CEVA.US,D,20210813,000000,45.46,45.81,45.05,45.31,77352,0
+CEVA.US,D,20210816,000000,45.02,45.2,43.69,44.28,146738,0
+CEVA.US,D,20210817,000000,43.7,43.75,42.52,42.94,113948,0
+CEVA.US,D,20210818,000000,42.88,44.15,42.83,43.3,96234,0
+CEVA.US,D,20210819,000000,42.92,43.7699,42.62,43.44,87402,0
+CEVA.US,D,20210820,000000,43.51,43.9308,43.09,43.79,92510,0
+CEVA.US,D,20210823,000000,44.14,45.43,44.14,45.31,85273,0
+CEVA.US,D,20210824,000000,45.49,46,44.8,45.23,137052,0
+CEVA.US,D,20210825,000000,45.3,46.03,45.16,45.71,91228,0
+CEVA.US,D,20210826,000000,45.46,46.37,45.08,45.43,100356,0
+CEVA.US,D,20210827,000000,45.34,47.87,45.34,47.74,218140,0
+CEVA.US,D,20210830,000000,48.245,48.74,47.3,48.05,166831,0
+CEVA.US,D,20210831,000000,48.11,48.365,46.945,48.25,135061,0
+CEVA.US,D,20210901,000000,48.6,49.45,48.41,48.52,133471,0
+CEVA.US,D,20210902,000000,48.32,48.9,47.61,47.89,85008,0
+CEVA.US,D,20210903,000000,47.89,48.37,47.25,47.45,98534,0
+CEVA.US,D,20210907,000000,47.45,47.58,45.84,46.61,103585,0
+CEVA.US,D,20210908,000000,46.19,46.6,45.085,45.72,81047,0
+CEVA.US,D,20210909,000000,45.55,46.16,45.06,45.09,157239,0
+CEVA.US,D,20210910,000000,45.58,46.225,45.06,45.08,232708,0
+CEVA.US,D,20210913,000000,45.3,46.29,44.53,45.93,152492,0
+CEVA.US,D,20210914,000000,46.04,46.87,45.52,46.06,104583,0
+CEVA.US,D,20210915,000000,46.06,46.06,45.22,45.57,97034,0
+CEVA.US,D,20210916,000000,45.13,46.41,45,46.26,115891,0
+CEVA.US,D,20210917,000000,46.39,46.39,44.61,45.34,491631,0
+CEVA.US,D,20210920,000000,44.31,44.66,42.18,42.61,167319,0
+CEVA.US,D,20210921,000000,42.92,43.275,42.2,42.76,96398,0
+CEVA.US,D,20210922,000000,42.88,44.34,42.64,44.11,120095,0
+CEVA.US,D,20210923,000000,44.47,45.62,44.29,45.56,96140,0
+CEVA.US,D,20210924,000000,45.12,45.6451,44.86,44.94,75408,0
+CEVA.US,D,20210927,000000,44.45,45.58,43.82,44.58,107217,0
+CEVA.US,D,20210928,000000,43.63,44.24,42.54,42.63,121705,0
+CEVA.US,D,20210929,000000,42.77,42.82,41.9,42.03,89603,0
+CEVA.US,D,20210930,000000,42.3,43.22,42.21,42.67,72022,0
+CEVA.US,D,20211001,000000,42.9,43.37,42.27,42.88,127169,0
+CEVA.US,D,20211004,000000,42.4,43.3,40.555,40.99,118244,0
+CEVA.US,D,20211005,000000,41.26,42.21,41,41.54,124280,0
+CEVA.US,D,20211006,000000,41,41.73,40.46,41.38,100993,0
+CEVA.US,D,20211007,000000,42.13,43.2,42.02,42.1,91532,0
+CEVA.US,D,20211008,000000,42.16,42.41,41.48,42.09,91222,0
+CEVA.US,D,20211011,000000,41.83,42.7213,41.8,41.81,56363,0
+CEVA.US,D,20211012,000000,42.17,42.49,41.182,41.34,108966,0
+CEVA.US,D,20211013,000000,41.73,42.42,41.56,41.6,82325,0
+CEVA.US,D,20211014,000000,42.47,43.17,41.91,42.87,89919,0
+CEVA.US,D,20211015,000000,43.19,43.65,42.63,42.67,80244,0
+CEVA.US,D,20211018,000000,42.14,42.99,42.1393,42.35,72683,0
+CEVA.US,D,20211019,000000,42.28,42.92,41.881,42.92,88753,0
+CEVA.US,D,20211020,000000,42.8,43.11,42.2375,43.01,71580,0
+CEVA.US,D,20211021,000000,43,43.9,42.954,43.72,85831,0
+CEVA.US,D,20211022,000000,43.54,44.22,43.15,43.25,57820,0
+CEVA.US,D,20211025,000000,43.25,44.87,43.25,44.54,68852,0
+CEVA.US,D,20211026,000000,44.87,45.48,44.38,44.69,121433,0
+CEVA.US,D,20211027,000000,44.39,45.61,44.39,44.51,86032,0
+CEVA.US,D,20211028,000000,44.92,45.96,44.7327,45.16,88670,0
+CEVA.US,D,20211029,000000,44.76,45.72,44.66,45.61,102373,0
+CEVA.US,D,20211101,000000,45.61,47.1,45.52,46.63,195518,0
+CEVA.US,D,20211102,000000,46.58,47.54,46.35,46.73,99892,0
+CEVA.US,D,20211103,000000,46.76,47.77,46.5,47.66,80545,0
+CEVA.US,D,20211104,000000,48.06,48.48,47.53,48.11,102026,0
+CEVA.US,D,20211105,000000,48.52,49.29,48.07,48.29,113552,0
+CEVA.US,D,20211108,000000,48.59,49.93,48.59,49.2,165544,0
+CEVA.US,D,20211109,000000,48.72,49.2,44.31,45.52,159746,0
+CEVA.US,D,20211110,000000,44.91,46.135,44.5,45.55,317193,0
+CEVA.US,D,20211111,000000,46.22,48.13,45.7,48.06,99882,0
+CEVA.US,D,20211112,000000,48.37,48.71,47.46,47.82,114675,0
+CEVA.US,D,20211115,000000,48.33,48.49,46.95,48.15,92016,0
+CEVA.US,D,20211116,000000,48.02,50.5,47.76,50.4,121814,0
+CEVA.US,D,20211117,000000,50.8523,50.8523,48.97,49.45,115659,0
+CEVA.US,D,20211118,000000,50.13,50.13,48.13,49.57,113711,0
+CEVA.US,D,20211119,000000,49.31,50,48.1446,48.19,82642,0
+CEVA.US,D,20211122,000000,48.62,49.14,46.2,46.46,126291,0
+CEVA.US,D,20211123,000000,46.24,46.665,45,45.8,100756,0
+CEVA.US,D,20211124,000000,45.24,46.15,44.675,46.01,60249,0
+CEVA.US,D,20211126,000000,44.84,45.4905,43.4,44.04,85834,0
+CEVA.US,D,20211129,000000,44.92,45.65,43.95,45.36,120111,0
+CEVA.US,D,20211130,000000,44.91,45.37,43.47,44.1,154667,0
+CEVA.US,D,20211201,000000,45.21,46.8,44.5,44.55,129798,0
+CEVA.US,D,20211202,000000,43.92,45.13,43.77,44.32,104273,0
+CEVA.US,D,20211203,000000,44.59,44.59,42.21,42.77,109598,0
+CEVA.US,D,20211206,000000,42.8,43.44,41.13,43.14,103958,0
+CEVA.US,D,20211207,000000,44.39,46.11,44.18,45.46,111884,0
+CEVA.US,D,20211208,000000,45.08,46.64,44.42,46.41,117653,0
+CEVA.US,D,20211209,000000,45.81,46.3826,44.51,44.67,72201,0
+CEVA.US,D,20211210,000000,45.33,45.33,43.41,43.86,107360,0
+CEVA.US,D,20211213,000000,43.69,44.4,42.5785,42.99,114198,0
+CEVA.US,D,20211214,000000,42.78,43.345,42.01,42.54,87947,0
+CEVA.US,D,20211215,000000,42.93,44.75,41.95,44.54,124537,0
+CEVA.US,D,20211216,000000,44.63,44.98,42.075,42.52,161008,0
+CEVA.US,D,20211217,000000,42.429,43.79,41.44,43.23,321759,0
+CEVA.US,D,20211220,000000,42.36,42.82,41.01,42.17,158621,0
+CEVA.US,D,20211221,000000,42.83,43.9,42.57,43.88,132607,0
+CEVA.US,D,20211222,000000,43.6,44.18,42.79,44.12,95327,0
+CEVA.US,D,20211223,000000,44.35,44.95,43.3899,44.38,62414,0
+CEVA.US,D,20211227,000000,44.56,45.46,44.165,45.38,78976,0
+CEVA.US,D,20211228,000000,45.39,45.98,43.69,44.06,80949,0
+CEVA.US,D,20211229,000000,43.61,44.49,43.38,43.99,76336,0
+CEVA.US,D,20211230,000000,43.81,44.93,43.18,43.57,96915,0
+CEVA.US,D,20211231,000000,44.01,44.01,43.02,43.24,98972,0
+CEVA.US,D,20220103,000000,43.74,45.73,43.74,45.51,90712,0
+CEVA.US,D,20220104,000000,45.79,45.8,43.69,44.43,99701,0
+CEVA.US,D,20220105,000000,44.13,44.13,40.7501,40.9,117275,0
+CEVA.US,D,20220106,000000,40.69,41.75,40.05,40.69,108670,0
+CEVA.US,D,20220107,000000,40.8,41.895,38.825,38.94,96582,0
+CEVA.US,D,20220110,000000,38.34,39.46,37.23,39.29,136847,0
+CEVA.US,D,20220111,000000,39.22,40.98,38.33,40.5,104342,0
+CEVA.US,D,20220112,000000,40.94,42.09,40.7,41.33,178445,0
+CEVA.US,D,20220113,000000,41.57,41.9999,40.11,40.19,89900,0
+CEVA.US,D,20220114,000000,39.55,40.76,39.55,40.56,80774,0
+CEVA.US,D,20220118,000000,39.56,40.02,37.99,38.02,114760,0
+CEVA.US,D,20220119,000000,38.65,39.2,37.5,37.64,121441,0
+CEVA.US,D,20220120,000000,37.85,38.95,36.42,36.51,100422,0
+CEVA.US,D,20220121,000000,35.87,38.54,35.79,36.47,160137,0
+CEVA.US,D,20220124,000000,35.34,37.35,34.35,37.19,188234,0
+CEVA.US,D,20220125,000000,36.21,36.66,34.86,35.2,86265,0
+CEVA.US,D,20220126,000000,36.51,36.9164,34.655,35.05,155503,0
+CEVA.US,D,20220127,000000,35.47,35.57,33.27,33.6,119867,0
+CEVA.US,D,20220128,000000,33.38,35.08,32.45,34.98,143621,0
+CEVA.US,D,20220131,000000,35.27,37.95,35.26,37.67,207943,0
+CEVA.US,D,20220201,000000,37.84,37.88,35.68,36.54,177572,0
+CEVA.US,D,20220202,000000,37.49,38.16,36.62,37.4,150098,0
+CEVA.US,D,20220203,000000,35.93,36.96,35.49,35.55,90667,0
+CEVA.US,D,20220204,000000,35.31,37.08,35,36.62,90018,0
+CEVA.US,D,20220207,000000,37.04,37.36,36.12,36.54,101556,0
+CEVA.US,D,20220208,000000,36.5,38.23,35.39,38.15,99178,0
+CEVA.US,D,20220209,000000,38.94,39.2898,37.94,38.84,76892,0
+CEVA.US,D,20220210,000000,38.04,38.84,36.81,37.03,83322,0
+CEVA.US,D,20220211,000000,37.53,38.0879,35.89,36.43,98368,0
+CEVA.US,D,20220214,000000,36.3,38.08,36.3,37.02,154056,0
+CEVA.US,D,20220215,000000,39.5,40.54,38.5,40,130119,0
+CEVA.US,D,20220216,000000,41.24,42.14,40.77,41.91,138080,0
+CEVA.US,D,20220217,000000,40.75,41.1597,39.73,40.26,98150,0
+CEVA.US,D,20220218,000000,40.19,40.8013,39.715,40.14,97121,0
+CEVA.US,D,20220222,000000,39.18,40.9,38.45,39.06,122364,0
+CEVA.US,D,20220223,000000,39.43,39.71,38.09,38.13,117498,0
+CEVA.US,D,20220224,000000,36.29,40.8,36.28,40.6,131238,0
+CEVA.US,D,20220225,000000,40.67,41.06,39.45,40.43,83805,0
+CEVA.US,D,20220228,000000,39.97,41.2,39.62,40.77,109458,0
+CEVA.US,D,20220301,000000,40.43,40.67,38.82,39.32,110198,0
+CEVA.US,D,20220302,000000,39.86,40.98,39.31,40.55,104079,0
+CEVA.US,D,20220303,000000,40.19,40.82,39.01,39.48,86418,0
+CEVA.US,D,20220304,000000,38.89,39.49,38.42,39.41,136448,0
+CEVA.US,D,20220307,000000,39.21,39.89,37.68,37.68,99485,0
+CEVA.US,D,20220308,000000,38.23,39.65,37.26,38.68,91495,0
+CEVA.US,D,20220309,000000,39.84,39.8753,38.92,39.14,92043,0
+CEVA.US,D,20220310,000000,38.26,39.04,37.6,39.01,70989,0
+CEVA.US,D,20220311,000000,39.53,39.54,37.32,37.38,63219,0
+CEVA.US,D,20220314,000000,36.94,37.96,35.95,36.46,119331,0
+CEVA.US,D,20220315,000000,36.61,37.47,35.7701,37.47,90319,0
+CEVA.US,D,20220316,000000,38.24,39.26,37.565,38.95,91340,0
+CEVA.US,D,20220317,000000,38.58,39.35,38.04,39.05,77521,0
+CEVA.US,D,20220318,000000,39.02,40.55,38.96,40.21,229737,0
+CEVA.US,D,20220321,000000,39.97,40.5,38.79,39.16,85757,0
+CEVA.US,D,20220322,000000,39.01,40.62,38.71,39.51,88854,0
+CEVA.US,D,20220323,000000,39.3,40.17,38.56,39.01,78151,0
+CEVA.US,D,20220324,000000,39.35,40.5,38.91,40.44,76559,0
+CEVA.US,D,20220325,000000,40.63,40.76,39.69,40.29,303759,0
+CEVA.US,D,20220328,000000,39.88,40.65,39.08,40,69240,0
+CEVA.US,D,20220329,000000,40.7,41.84,40.48,41.58,97211,0
+CEVA.US,D,20220330,000000,41.31,41.79,40.12,40.38,69246,0
+CEVA.US,D,20220331,000000,40.32,40.98,40.1498,40.65,94083,0
+CEVA.US,D,20220401,000000,41,41.67,40.46,41.53,256391,0
+CEVA.US,D,20220404,000000,41.47,42.25,40.585,40.84,121321,0
+CEVA.US,D,20220405,000000,40.68,40.7,38.97,38.98,105340,0
+CEVA.US,D,20220406,000000,38.48,38.495,37.515,37.76,94277,0
+CEVA.US,D,20220407,000000,37.69,38.295,37,37.48,147356,0
+CEVA.US,D,20220408,000000,37.2,37.7,35.57,35.69,84626,0
+CEVA.US,D,20220411,000000,35.1,35.37,33.46,34.21,318251,0
+CEVA.US,D,20220412,000000,35.07,35.8735,34.8157,35.44,196913,0
+CEVA.US,D,20220413,000000,35.49,36.66,35.42,36.24,147791,0
+CEVA.US,D,20220414,000000,36.61,36.61,34.83,34.89,100202,0
+CEVA.US,D,20220418,000000,34.58,35.5,34.5,34.95,117954,0
+CEVA.US,D,20220419,000000,34.9,36.19,34.55,36,119159,0
+CEVA.US,D,20220420,000000,36.58,37.4,35.95,36.42,142167,0
+CEVA.US,D,20220421,000000,36.85,37.12,35.51,35.86,225864,0
+CEVA.US,D,20220422,000000,35.63,36.75,35.345,35.57,97530,0
+CEVA.US,D,20220425,000000,35.1,35.9,34.77,35.51,86022,0
+CEVA.US,D,20220426,000000,35.74,35.96,34.37,35.13,190636,0
+CEVA.US,D,20220427,000000,34.74,36.26,34.7,35.11,108977,0
+CEVA.US,D,20220428,000000,35.9,37.3,34.9,36.89,146302,0
+CEVA.US,D,20220429,000000,36.21,37.36,36.17,36.34,167751,0
+CEVA.US,D,20220502,000000,36.06,36.945,35.5,36.94,326562,0
+CEVA.US,D,20220503,000000,36.84,37.43,36.44,37.06,81665,0
+CEVA.US,D,20220504,000000,37.06,38.405,35.865,38.18,82893,0
+CEVA.US,D,20220505,000000,37.69,37.69,35.72,36.29,142883,0
+CEVA.US,D,20220506,000000,35.99,36.51,35.15,35.99,103066,0
+CEVA.US,D,20220509,000000,34.97,35.66,33.875,34.21,135089,0
+CEVA.US,D,20220510,000000,33.85,35.82,32.378,34.91,196863,0
+CEVA.US,D,20220511,000000,34.79,35.37,31.74,32.16,306990,0
+CEVA.US,D,20220512,000000,31.76,34.19,31.08,32.89,185097,0
+CEVA.US,D,20220513,000000,33.38,35.2012,33.23,34.54,317235,0
+CEVA.US,D,20220516,000000,34.23,34.79,33.4,33.68,315314,0
+CEVA.US,D,20220517,000000,34.67,35,33.96,34.31,82202,0
+CEVA.US,D,20220518,000000,33.54,34.7111,32.43,32.83,222823,0
+CEVA.US,D,20220519,000000,32.81,33.72,32.44,32.9,115012,0
+CEVA.US,D,20220520,000000,33.32,33.66,32.09,33.27,131135,0
+CEVA.US,D,20220523,000000,33.37,33.565,32.58,33.15,81382,0
+CEVA.US,D,20220524,000000,32.79,33.31,32.1,32.9,194128,0
+CEVA.US,D,20220525,000000,32.48,33.69,32.47,33.53,126959,0
+CEVA.US,D,20220526,000000,33.53,35.96,33.53,35.48,204898,0
+CEVA.US,D,20220527,000000,35.8,37.34,35.51,37.14,104046,0
+CEVA.US,D,20220531,000000,36.83,36.9,35.8294,36.07,121503,0
+CEVA.US,D,20220601,000000,36.45,37.1,35.56,36.79,100362,0
+CEVA.US,D,20220602,000000,36.47,38.51,36.395,38.19,118838,0
+CEVA.US,D,20220603,000000,37.66,37.66,35.92,36.51,96840,0
+CEVA.US,D,20220606,000000,37.2,37.565,35.77,36.14,69921,0
+CEVA.US,D,20220607,000000,35.64,37.31,35.59,37.23,123762,0
+CEVA.US,D,20220608,000000,36.84,37.49,36.28,36.49,90448,0
+CEVA.US,D,20220609,000000,36.2,36.65,35.77,35.84,93543,0
+CEVA.US,D,20220610,000000,35.13,35.51,34.74,35.04,92399,0
+CEVA.US,D,20220613,000000,33.89,34.02,32.6475,32.71,149348,0
+CEVA.US,D,20220614,000000,32.99,33.205,32.27,32.95,102581,0
+CEVA.US,D,20220615,000000,33.38,34.7,33.04,34.01,100408,0
+CEVA.US,D,20220616,000000,33.04,33.15,31.9,32.27,132469,0
+CEVA.US,D,20220617,000000,32.87,33.58,32.13,33.08,315561,0
+CEVA.US,D,20220621,000000,33.52,34.255,33.31,33.41,97024,0
+CEVA.US,D,20220622,000000,33.19,33.89,32.58,33.34,113046,0
+CEVA.US,D,20220623,000000,33.34,33.84,33.1,33.73,71014,0
+CEVA.US,D,20220624,000000,33.91,34.8,33.9,34.45,141151,0
+CEVA.US,D,20220627,000000,35.02,35.02,33.86,34.67,47909,0
+CEVA.US,D,20220628,000000,34.86,34.9,33.38,33.55,81577,0
+CEVA.US,D,20220629,000000,33.33,33.34,32.18,33.25,54661,0
+CEVA.US,D,20220630,000000,32.69,33.99,32.37,33.56,122941,0
+CEVA.US,D,20220701,000000,33.26,33.35,32.44,32.86,101799,0
+CEVA.US,D,20220705,000000,32.23,33.58,31.88,33.48,146824,0
+CEVA.US,D,20220706,000000,33.66,34.95,33.355,34.8,173024,0
+CEVA.US,D,20220707,000000,35.17,35.72,34.6,34.91,137730,0
+CEVA.US,D,20220708,000000,34.45,34.91,32.64,34.35,148661,0
+CEVA.US,D,20220711,000000,34.07,34.27,33.76,34.15,81360,0
+CEVA.US,D,20220712,000000,34.42,34.91,33.875,33.98,87999,0
+CEVA.US,D,20220713,000000,33.35,34.53,33.35,34.31,60249,0
+CEVA.US,D,20220714,000000,34.2,34.92,33.77,34.25,66979,0
+CEVA.US,D,20220715,000000,34.83,34.87,33.91,34.2,179621,0
+CEVA.US,D,20220718,000000,34.77,34.95,33.74,33.75,82926,0
+CEVA.US,D,20220719,000000,34.02,35.15,34.02,34.77,206812,0
+CEVA.US,D,20220720,000000,35.15,36.65,34.82,36.61,301856,0
+CEVA.US,D,20220721,000000,37.04,37.525,36.54,37.03,97081,0
+CEVA.US,D,20220722,000000,36.98,36.98,35.42,35.795,64658,0
+CEVA.US,D,20220725,000000,35.61,35.76,34.85,35.29,52067,0
+CEVA.US,D,20220726,000000,35.05,35.36,34.74,34.94,42183,0
+CEVA.US,D,20220727,000000,35.31,36.77,35.31,36.53,68640,0
+CEVA.US,D,20220728,000000,36.64,36.83,35.89,36.72,52991,0
+CEVA.US,D,20220729,000000,36.4,37.28,34.73,37.23,125895,0
+CEVA.US,D,20220801,000000,36.99,37.46,36.82,37,91646,0
+CEVA.US,D,20220802,000000,36.66,37.62,36.66,37.31,57820,0
+CEVA.US,D,20220803,000000,37.43,39.03,37.2,38.97,146143,0
+CEVA.US,D,20220804,000000,38.85,39.2,38.53,39.05,59618,0
+CEVA.US,D,20220805,000000,38.39,39.1753,38.25,38.84,51131,0
+CEVA.US,D,20220808,000000,38.6,38.69,37.105,37.7,80849,0
+CEVA.US,D,20220809,000000,36.2,36.2,30.94,32.28,268599,0
+CEVA.US,D,20220810,000000,32.68,33.72,31.15,33.63,183889,0
+CEVA.US,D,20220811,000000,33.66,33.93,32.6,32.69,130449,0
+CEVA.US,D,20220812,000000,32.69,34.44,32.405,34.33,125254,0
+CEVA.US,D,20220815,000000,34.23,35.33,34.0402,35.3,103609,0
+CEVA.US,D,20220816,000000,35,35.2,34.14,34.49,161137,0
+CEVA.US,D,20220817,000000,34.35,34.37,33.39,33.48,66016,0
+CEVA.US,D,20220818,000000,33.31,34.29,33.29,33.48,240227,0
+CEVA.US,D,20220819,000000,33.38,33.38,32.05,32.24,93748,0
+CEVA.US,D,20220822,000000,31.61,31.92,30.39,30.77,98281,0
+CEVA.US,D,20220823,000000,30.77,31.37,30.77,30.96,161464,0
+CEVA.US,D,20220824,000000,30.8,31.35,30.65,30.98,71704,0
+CEVA.US,D,20220825,000000,31.15,32,31.04,31.95,76006,0
+CEVA.US,D,20220826,000000,32.1,32.1,30.47,30.47,66908,0
+CEVA.US,D,20220829,000000,30.08,30.52,29.8,29.85,84782,0
+CEVA.US,D,20220830,000000,30.02,30.22,29.43,29.72,116696,0
+CEVA.US,D,20220831,000000,29.92,30.0712,29.02,29.27,207264,0
+CEVA.US,D,20220901,000000,28.66,28.66,27.25,27.79,185997,0
+CEVA.US,D,20220902,000000,28.39,28.39,27.3,27.67,144708,0
+CEVA.US,D,20220906,000000,27.67,28.08,27.3,27.82,114731,0
+CEVA.US,D,20220907,000000,27.81,28.24,27.19,28,101875,0
+CEVA.US,D,20220908,000000,27.53,28.2514,27.33,28.19,99861,0
+CEVA.US,D,20220909,000000,28.6,29.09,28.36,28.9,67290,0
+CEVA.US,D,20220912,000000,28.88,29.3,28.6477,29.19,80245,0
+CEVA.US,D,20220913,000000,28.1,28.605,27.87,28.16,107839,0
+CEVA.US,D,20220914,000000,28.23,28.52,27.76,28.16,71614,0
+CEVA.US,D,20220915,000000,28.06,28.45,27.47,27.74,83708,0
+CEVA.US,D,20220916,000000,27.45,27.88,27.1153,27.56,159485,0
+CEVA.US,D,20220919,000000,27.21,28.17,27.21,28,86458,0
+CEVA.US,D,20220920,000000,27.53,27.86,27.1147,27.6,68703,0
+CEVA.US,D,20220921,000000,27.66,28.64,27.65,27.85,72104,0
+CEVA.US,D,20220922,000000,27.61,27.61,26.7451,27.12,72251,0
+CEVA.US,D,20220923,000000,26.71,26.96,25.99,26.54,106917,0
+CEVA.US,D,20220926,000000,26.52,27.1,26.22,26.26,88053,0
+CEVA.US,D,20220927,000000,26.75,26.915,26.17,26.43,120117,0
+CEVA.US,D,20220928,000000,26.28,27.57,26.28,27.43,96257,0
+CEVA.US,D,20220929,000000,26.87,27.23,26.12,26.64,100794,0
+CEVA.US,D,20220930,000000,26.28,27.3,26.2,26.23,116078,0
+CEVA.US,D,20221003,000000,26.65,27.37,26.3,27.03,105319,0
+CEVA.US,D,20221004,000000,27.71,28.46,27.71,28.3,93697,0
+CEVA.US,D,20221005,000000,27.89,28.35,27.61,28.22,66100,0
+CEVA.US,D,20221006,000000,27.99,28.71,27.99,28.46,44171,0
+CEVA.US,D,20221007,000000,27.85,27.91,26.62,26.79,59363,0
+CEVA.US,D,20221010,000000,26.69,26.69,25.11,25.57,96066,0
+CEVA.US,D,20221011,000000,25.16,26.035,24.45,25.19,192866,0
+CEVA.US,D,20221012,000000,25.25,25.35,24.64,24.74,81021,0
+CEVA.US,D,20221013,000000,23.86,25.79,23.71,25.75,129527,0
+CEVA.US,D,20221014,000000,25.97,25.97,24.1,24.16,92807,0
+CEVA.US,D,20221017,000000,24.8,25.3,24.53,25.15,100737,0
+CEVA.US,D,20221018,000000,26.07,26.42,24.98,25.24,106290,0
+CEVA.US,D,20221019,000000,25.03,25.39,24.65,25.34,124395,0
+CEVA.US,D,20221020,000000,25.59,26.33,24.975,25.48,295362,0
+CEVA.US,D,20221021,000000,25.67,26.41,25.49,26.07,147483,0
+CEVA.US,D,20221024,000000,26.25,26.265,25.04,25.82,161565,0
+CEVA.US,D,20221025,000000,26.01,27.18,25.76,26.66,90395,0
+CEVA.US,D,20221026,000000,26.17,27.47,26.1,26.72,62318,0
+CEVA.US,D,20221027,000000,26.97,27.16,26.38,26.45,68424,0
+CEVA.US,D,20221028,000000,26.66,27.76,26.56,27.62,73606,0
+CEVA.US,D,20221031,000000,27.53,27.84,26.88,27.66,127319,0
+CEVA.US,D,20221101,000000,28.34,28.34,27.61,27.7,69405,0
+CEVA.US,D,20221102,000000,27.64,28.73,26.73,27.45,98738,0
+CEVA.US,D,20221103,000000,26.95,27.35,26.26,26.58,82818,0
+CEVA.US,D,20221104,000000,27.35,28.31,27.35,28.29,79411,0
+CEVA.US,D,20221107,000000,28.4,28.92,28,28.86,69563,0
+CEVA.US,D,20221108,000000,29.13,29.63,28.685,29.31,83484,0
+CEVA.US,D,20221109,000000,25.67,26.37,24.48,26.05,119231,0
+CEVA.US,D,20221110,000000,27.38,28.4,26.41,28.19,113298,0
+CEVA.US,D,20221111,000000,28,29.13,28,28.31,109790,0
+CEVA.US,D,20221114,000000,28.05,28.44,27.4981,28.03,107968,0
+CEVA.US,D,20221115,000000,29.06,29.45,28.84,29.03,143275,0
+CEVA.US,D,20221116,000000,28.27,28.67,27.94,28.37,77199,0
+CEVA.US,D,20221117,000000,27.75,28.78,27.65,28.47,74999,0
+CEVA.US,D,20221118,000000,29.22,29.22,27.23,27.26,117503,0
+CEVA.US,D,20221121,000000,27.1,27.15,26.35,26.79,108195,0
+CEVA.US,D,20221122,000000,27.04,27.26,26.42,27.25,108673,0
+CEVA.US,D,20221123,000000,27.25,27.95,26.86,27.77,92325,0
+CEVA.US,D,20221125,000000,27.87,27.96,27.25,27.43,50266,0
+CEVA.US,D,20221128,000000,26.95,27.1,26.17,26.22,79909,0
+CEVA.US,D,20221129,000000,26.37,26.465,25.935,25.98,130051,0
+CEVA.US,D,20221130,000000,26.19,27.27,25.61,27.17,251405,0
+CEVA.US,D,20221201,000000,27.23,28.145,27.02,27.91,220073,0
+CEVA.US,D,20221202,000000,27.35,27.35,26.69,27,173698,0
+CEVA.US,D,20221205,000000,26.87,26.92,26.02,26.29,150412,0
+CEVA.US,D,20221206,000000,26.43,27,25.925,26.81,130688,0
+CEVA.US,D,20221207,000000,26.66,26.92,26.39,26.61,92246,0
+CEVA.US,D,20221208,000000,26.64,27.44,26.45,27.24,137955,0
+CEVA.US,D,20221209,000000,27.11,27.4,26.67,26.79,119588,0
+CEVA.US,D,20221212,000000,26.9,28.27,26.6,27.83,218600,0
+CEVA.US,D,20221213,000000,28.97,29.79,28.35,28.59,119715,0
+CEVA.US,D,20221214,000000,28.51,29.21,28.24,28.78,148486,0
+CEVA.US,D,20221215,000000,28.23,28.525,27.89,28.3,150076,0
+CEVA.US,D,20221216,000000,28.07,28.82,27.9436,28.07,852593,0
+CEVA.US,D,20221219,000000,27.82,27.82,26.37,26.58,101764,0
+CEVA.US,D,20221220,000000,26.34,27.21,26.12,26.62,79986,0
+CEVA.US,D,20221221,000000,26.71,27.21,26.5102,27.06,66772,0
+CEVA.US,D,20221222,000000,26.46,26.46,25.5756,26.36,81031,0
+CEVA.US,D,20221223,000000,26.39,26.39,25.53,25.92,51791,0
+CEVA.US,D,20221227,000000,25.71,25.71,25.17,25.29,65397,0
+CEVA.US,D,20221228,000000,25.08,25.66,24.68,24.72,71802,0
+CEVA.US,D,20221229,000000,25.09,26.04,24.98,25.6,73606,0
+CEVA.US,D,20221230,000000,25.19,25.72,25.1,25.58,75039,0
+CEVA.US,D,20230103,000000,25.94,26.16,25.17,25.29,81688,0
+CEVA.US,D,20230104,000000,25.75,26.15,25.35,25.83,73036,0
+CEVA.US,D,20230105,000000,25.79,25.79,25.34,25.49,59271,0
+CEVA.US,D,20230106,000000,26.29,26.62,25.42,26.44,73839,0
+CEVA.US,D,20230109,000000,26.88,27.99,26.84,27.59,83715,0
+CEVA.US,D,20230110,000000,27.43,29.245,27.43,29.23,122364,0
+CEVA.US,D,20230111,000000,29.16,29.55,28.63,29.49,73628,0
+CEVA.US,D,20230112,000000,29.66,29.98,29.0601,29.88,96951,0
+CEVA.US,D,20230113,000000,29.53,30.6,29.21,30.51,73401,0
+CEVA.US,D,20230117,000000,30.42,31.17,30.34,31.09,85086,0
+CEVA.US,D,20230118,000000,31.47,32.2,31.47,31.93,92565,0
+CEVA.US,D,20230119,000000,31.6,31.83,30.0874,31.3,73855,0
+CEVA.US,D,20230120,000000,31.75,32.27,31.4,32.23,106898,0
+CEVA.US,D,20230123,000000,32.46,33.97,32,33.58,69304,0
+CEVA.US,D,20230124,000000,33.27,33.89,31.86,32.79,46324,0
+CEVA.US,D,20230125,000000,32.43,33.69,32.32,33.66,71850,0
+CEVA.US,D,20230126,000000,33.99,34.01,33,33.87,59958,0
+CEVA.US,D,20230127,000000,33.36,34.065,33.13,33.92,43142,0
+CEVA.US,D,20230130,000000,33.43,33.83,32.22,33.17,58064,0
+CEVA.US,D,20230131,000000,33.17,33.71,32.77,33.12,247435,0
+CEVA.US,D,20230201,000000,33.38,34.86,32.8967,34.38,123894,0
+CEVA.US,D,20230202,000000,34.92,35.67,34.81,35.34,121367,0
+CEVA.US,D,20230203,000000,34.87,35.78,34.82,35.14,96928,0
+CEVA.US,D,20230206,000000,34.56,34.92,34.27,34.7,52999,0
+CEVA.US,D,20230207,000000,34.56,35.57,34.31,35.28,64616,0
+CEVA.US,D,20230208,000000,35.11,35.97,34.47,34.58,65903,0
+CEVA.US,D,20230209,000000,35,35.25,34.12,34.25,58341,0
+CEVA.US,D,20230210,000000,33.85,34.69,33.225,33.75,110904,0
+CEVA.US,D,20230213,000000,33.83,34.5,33.81,34.27,55598,0
+CEVA.US,D,20230214,000000,34,35.07,33.75,34.65,84762,0
+CEVA.US,D,20230215,000000,36.23,36.29,34.55,34.66,129902,0
+CEVA.US,D,20230216,000000,34.98,34.98,32.58,32.65,126469,0
+CEVA.US,D,20230217,000000,32.97,33.43,32.38,33.01,119080,0
+CEVA.US,D,20230221,000000,32.32,32.79,31.89,31.98,106982,0
+CEVA.US,D,20230222,000000,31.98,32.09,31.535,31.77,87881,0
+CEVA.US,D,20230223,000000,32.67,32.7,31.72,32.21,57704,0
+CEVA.US,D,20230224,000000,31.42,31.8,31.2869,31.67,64415,0
+CEVA.US,D,20230227,000000,31.96,32,31.6591,31.74,64649,0
+CEVA.US,D,20230228,000000,31.68,32.04,31.52,31.56,131431,0
+CEVA.US,D,20230301,000000,31.84,32.2,31.64,31.87,59195,0
+CEVA.US,D,20230302,000000,31.35,32.16,31.01,32.04,51202,0
+CEVA.US,D,20230303,000000,31.94,32.39,31.4893,32.18,77524,0
+CEVA.US,D,20230306,000000,32.15,32.39,30.95,31.01,117370,0
+CEVA.US,D,20230307,000000,30.97,32.12,30.97,31.19,92718,0
+CEVA.US,D,20230308,000000,31.28,31.73,31.2,31.39,66355,0
+CEVA.US,D,20230309,000000,31.41,32.25,31.15,31.18,88650,0
+CEVA.US,D,20230310,000000,31.23,31.5,30.17,30.46,94287,0
+CEVA.US,D,20230313,000000,29.77,30.17,29.3901,29.56,118355,0
+CEVA.US,D,20230314,000000,30.21,30.67,29.81,30.22,109633,0
+CEVA.US,D,20230315,000000,29.66,29.86,29.03,29.71,93654,0
+CEVA.US,D,20230316,000000,29.41,30.85,29.1329,30.59,112333,0
+CEVA.US,D,20230317,000000,30.77,30.99,29.04,29.3,953487,0
+CEVA.US,D,20230320,000000,29.58,30.03,29.13,29.56,137542,0
+CEVA.US,D,20230321,000000,29.89,30.28,29.28,29.63,127346,0
+CEVA.US,D,20230322,000000,29.75,30.25,28.7,28.72,136454,0
+CEVA.US,D,20230323,000000,29.02,29.625,28.8,29.25,115349,0
+CEVA.US,D,20230324,000000,28.92,29.21,28.49,28.99,163568,0
+CEVA.US,D,20230327,000000,29.13,29.31,28.66,29.03,115016,0
+CEVA.US,D,20230328,000000,28.85,28.85,27.84,28.6,109543,0
+CEVA.US,D,20230329,000000,29,29.44,28.585,29.28,77378,0
+CEVA.US,D,20230330,000000,29.47,29.92,29.3,29.72,70034,0
+CEVA.US,D,20230331,000000,29.67,30.57,29.67,30.43,91630,0
+CEVA.US,D,20230403,000000,30.34,30.455,29.86,30.36,87729,0
+CEVA.US,D,20230404,000000,30.4,30.5,29.22,29.47,76934,0
+CEVA.US,D,20230405,000000,29.25,29.3,28.77,29.05,56866,0
+CEVA.US,D,20230406,000000,28.88,29.29,28.58,28.96,66486,0
+CEVA.US,D,20230410,000000,28.59,29.68,28.59,29.58,54787,0
+CEVA.US,D,20230411,000000,29.55,29.89,28.945,28.95,54850,0
+CEVA.US,D,20230412,000000,29.35,29.375,28.165,28.31,68999,0
+CEVA.US,D,20230413,000000,28.52,28.7,28.425,28.53,55173,0
+CEVA.US,D,20230414,000000,28.53,28.595,27.99,28.27,57443,0
+CEVA.US,D,20230417,000000,28.07,28.535,27.95,28.43,54633,0
+CEVA.US,D,20230418,000000,28.58,28.7806,28.071,28.19,46446,0
+CEVA.US,D,20230419,000000,27.89,28.16,27.58,27.66,49914,0
+CEVA.US,D,20230420,000000,27.48,27.7002,27.14,27.37,56897,0
+CEVA.US,D,20230421,000000,27.31,27.32,26.9,27,58877,0
+CEVA.US,D,20230424,000000,26.9,27.05,26.64,26.71,46902,0
+CEVA.US,D,20230425,000000,26.64,26.64,25.35,25.47,70809,0
+CEVA.US,D,20230426,000000,25.49,26.045,25.2,25.97,69726,0
+CEVA.US,D,20230427,000000,25.91,26.3,25.07,25.14,67168,0
+CEVA.US,D,20230428,000000,25.33,25.47,24.98,25.13,110203,0
+CEVA.US,D,20230501,000000,25.29,25.6,25.16,25.51,71485,0
+CEVA.US,D,20230502,000000,25.49,25.71,24.96,25.4,153897,0
+CEVA.US,D,20230503,000000,25.24,25.575,24.63,25.11,144606,0
+CEVA.US,D,20230504,000000,24.83,25.11,24.27,24.61,139447,0
+CEVA.US,D,20230505,000000,24.81,25.78,24.37,25.62,275453,0
+CEVA.US,D,20230508,000000,25.54,26.19,25.385,25.63,76740,0
+CEVA.US,D,20230509,000000,25.31,25.41,24.68,24.92,138957,0
+CEVA.US,D,20230510,000000,22.75,22.75,20.53,21.31,396515,0
+CEVA.US,D,20230511,000000,21,21.67,20.515,21.09,402683,0
+CEVA.US,D,20230512,000000,21.13,21.29,20.71,20.98,327860,0
+CEVA.US,D,20230515,000000,20.98,21.81,20.89,21.6,207743,0
+CEVA.US,D,20230516,000000,21.61,21.61,21.17,21.32,153721,0
+CEVA.US,D,20230517,000000,21.32,21.63,20.92,21.44,129645,0
+CEVA.US,D,20230518,000000,21.42,21.9,21.42,21.72,151969,0
+CEVA.US,D,20230519,000000,21.92,21.96,21.46,21.79,182638,0
+CEVA.US,D,20230522,000000,21.8,22.71,21.74,22.5,133767,0
+CEVA.US,D,20230523,000000,22.45,22.785,22.26,22.28,182365,0
+CEVA.US,D,20230524,000000,22.05,22.095,21.72,21.98,92648,0
+CEVA.US,D,20230525,000000,22.38,22.38,21.84,22.29,116908,0
+CEVA.US,D,20230526,000000,22.42,24.24,22.42,24.22,118529,0
+CEVA.US,D,20230530,000000,24.6,24.94,23.79,24.27,177730,0
+CEVA.US,D,20230531,000000,23.97,25.34,23.81,25.02,642377,0
+CEVA.US,D,20230601,000000,25.02,25.119,24.55,25.03,166648,0
+CEVA.US,D,20230602,000000,25.41,25.54,24.63,24.97,132586,0
+CEVA.US,D,20230605,000000,24.66,24.725,23.84,24.16,113925,0
+CEVA.US,D,20230606,000000,23.92,24.98,23.92,24.59,137504,0
+CEVA.US,D,20230607,000000,24.78,25.615,24.36,24.95,114763,0
+CEVA.US,D,20230608,000000,24.91,25.07,24.3701,24.72,120205,0
+CEVA.US,D,20230609,000000,24.86,25.02,24.53,24.61,70176,0
+CEVA.US,D,20230612,000000,24.77,25.5,24.73,25.47,141844,0
+CEVA.US,D,20230613,000000,25.7,26.49,25.57,26.24,135404,0
+CEVA.US,D,20230614,000000,26.1,26.59,25.88,26.1,107990,0
+CEVA.US,D,20230615,000000,25.78,26.0461,25.52,25.81,89071,0
+CEVA.US,D,20230616,000000,26.21,26.21,25.44,25.77,374660,0
+CEVA.US,D,20230620,000000,25.59,25.7,24.83,24.84,77901,0
+CEVA.US,D,20230621,000000,24.65,24.86,23.91,23.93,94260,0
+CEVA.US,D,20230622,000000,23.82,24,23.62,23.92,82961,0
+CEVA.US,D,20230623,000000,23.48,23.52,23.15,23.23,283884,0
+CEVA.US,D,20230626,000000,23.61,23.78,23.28,23.32,76174,0
+CEVA.US,D,20230627,000000,23.52,24.665,23.375,24.55,123612,0
+CEVA.US,D,20230628,000000,24.22,24.71,23.4729,24.65,117961,0
+CEVA.US,D,20230629,000000,24.81,25.27,24.56,25.19,102127,0
+CEVA.US,D,20230630,000000,25.51,25.78,25.42,25.55,91076,0
+CEVA.US,D,20230703,000000,25.43,25.77,25.325,25.76,43169,0
+CEVA.US,D,20230705,000000,25.48,25.48,24.55,24.81,105815,0
+CEVA.US,D,20230706,000000,24.34,24.82,23.9,24.75,99462,0
+CEVA.US,D,20230707,000000,24.84,25.46,24.255,24.92,89998,0
+CEVA.US,D,20230710,000000,24.75,25.255,24.75,25.01,89443,0
+CEVA.US,D,20230711,000000,25.23,25.43,24.55,25.4,92512,0
+CEVA.US,D,20230712,000000,25.88,26.09,25.58,25.91,86575,0
+CEVA.US,D,20230713,000000,26.07,26.37,25.9762,26.36,86798,0
+CEVA.US,D,20230714,000000,26.3,26.37,25.83,26.03,75796,0
+CEVA.US,D,20230717,000000,26.02,26.635,25.85,26.48,82713,0
+CEVA.US,D,20230718,000000,26.22,26.84,26.07,26.8,88450,0
+CEVA.US,D,20230719,000000,26.86,27.26,26.575,27.08,132147,0
+CEVA.US,D,20230720,000000,26.78,27.02,25.685,25.92,86071,0
+CEVA.US,D,20230721,000000,26.17,26.65,25.922,26.52,116122,0
+CEVA.US,D,20230724,000000,26.49,26.67,26.19,26.45,75747,0
+CEVA.US,D,20230725,000000,26.42,26.98,26.37,26.82,82457,0
+CEVA.US,D,20230726,000000,26.6,27.06,26.59,26.91,69701,0
+CEVA.US,D,20230727,000000,27.39,27.645,26.54,26.69,90466,0
+CEVA.US,D,20230728,000000,27.08,27.37,26.97,27.12,94811,0
+CEVA.US,D,20230731,000000,27.08,27.48,27.03,27.16,251079,0
+CEVA.US,D,20230801,000000,26.88,27.23,26.59,27.06,134437,0
+CEVA.US,D,20230802,000000,26.62,26.62,25.8101,26.04,77397,0
+CEVA.US,D,20230803,000000,25.83,26.05,25.4,25.74,71625,0
+CEVA.US,D,20230804,000000,25.62,25.95,25.2275,25.48,79347,0
+CEVA.US,D,20230807,000000,25.63,25.69,25.16,25.51,109330,0
+CEVA.US,D,20230808,000000,25.17,25.18,24.63,25.11,115348,0
+CEVA.US,D,20230809,000000,22.15,22.28,20.91,22.06,280392,0
+CEVA.US,D,20230810,000000,21.37,22.23,21.35,21.97,205669,0
+CEVA.US,D,20230811,000000,21.64,21.9089,21.2,21.62,168802,0
+CEVA.US,D,20230814,000000,21.36,21.8799,20.55,20.73,202193,0
+CEVA.US,D,20230815,000000,20.63,21,20.095,20.27,248843,0
+CEVA.US,D,20230816,000000,20.29,20.48,19.8,19.81,149482,0
+CEVA.US,D,20230817,000000,19.77,20.42,19.72,20.39,159816,0
+CEVA.US,D,20230818,000000,20.22,20.75,20.22,20.61,106023,0
+CEVA.US,D,20230821,000000,20.64,21.08,20.4,20.67,116832,0
+CEVA.US,D,20230822,000000,20.76,20.83,20.34,20.62,98152,0
+CEVA.US,D,20230823,000000,20.58,21.47,20.49,21.45,124622,0
+CEVA.US,D,20230824,000000,21.59,21.6,20.96,21.08,108241,0
+CEVA.US,D,20230825,000000,21.1,21.4992,20.89,21.33,68778,0
+CEVA.US,D,20230828,000000,21.43,22.52,21.35,22.18,166185,0
+CEVA.US,D,20230829,000000,22.09,22.75,21.9562,22.51,91783,0
+CEVA.US,D,20230830,000000,22.38,23.15,22.02,23.01,204644,0
+CEVA.US,D,20230831,000000,22.9,23.4512,22.61,23.22,135428,0
+CEVA.US,D,20230901,000000,23.36,23.56,23.26,23.4,89880,0
+CEVA.US,D,20230905,000000,23.11,23.25,22.71,23.12,99724,0
+CEVA.US,D,20230906,000000,23.07,23.3,22.93,23.13,85470,0
+CEVA.US,D,20230907,000000,22.73,23.14,22.4825,23.04,152679,0
+CEVA.US,D,20230908,000000,23.01,23.305,22.915,23,100189,0
+CEVA.US,D,20230911,000000,22.8,22.8,21.22,21.48,226349,0
+CEVA.US,D,20230912,000000,21.37,21.73,20.91,21.38,201845,0
+CEVA.US,D,20230913,000000,21.41,21.875,21.32,21.72,230512,0
+CEVA.US,D,20230914,000000,21.94,22.16,21.42,21.47,167563,0
+CEVA.US,D,20230915,000000,21.55,21.55,20.87,21.13,675669,0
+CEVA.US,D,20230918,000000,21.06,21.55,20.87,21.45,78528,0
+CEVA.US,D,20230919,000000,21.37,21.37,20.7001,20.93,93907,0
+CEVA.US,D,20230920,000000,21.19,21.39,20.51,20.52,121912,0
+CEVA.US,D,20230921,000000,20.13,20.3599,19.72,19.74,105918,0
+CEVA.US,D,20230922,000000,19.79,20.1027,19.64,19.78,91161,0
+CEVA.US,D,20230925,000000,19.61,19.95,19.49,19.59,111167,0
+CEVA.US,D,20230926,000000,19.4,19.525,18.91,18.93,120957,0
+CEVA.US,D,20230927,000000,19.01,19.24,18.85,19.14,125836,0
+CEVA.US,D,20230928,000000,19.02,20.05,18.8302,19.45,164375,0
+CEVA.US,D,20230929,000000,19.71,20.09,19.37,19.39,150143,0
+CEVA.US,D,20231002,000000,19.38,19.6062,19.3512,19.49,107931,0
+CEVA.US,D,20231003,000000,19.41,19.45,18.69,18.95,155489,0
+CEVA.US,D,20231004,000000,18.95,19.2,18.45,18.63,106097,0
+CEVA.US,D,20231005,000000,18.7,18.88,18.43,18.68,220670,0
+CEVA.US,D,20231006,000000,18.54,18.98,18.41,18.55,149967,0
+CEVA.US,D,20231009,000000,18.3,18.509,18.06,18.35,156052,0
+CEVA.US,D,20231010,000000,18.37,19.14,18.08,18.93,128462,0
+CEVA.US,D,20231011,000000,19.11,19.365,18.75,18.98,76947,0
+CEVA.US,D,20231012,000000,18.9,19.22,18.65,19,152144,0
+CEVA.US,D,20231013,000000,18.97,19.145,18.57,18.8,116095,0
+CEVA.US,D,20231016,000000,18.82,19.3888,18.82,19.16,262179,0
+CEVA.US,D,20231017,000000,18.92,19.37,18.78,19.29,183702,0
+CEVA.US,D,20231018,000000,19.01,19.19,18.47,18.89,137868,0
+CEVA.US,D,20231019,000000,19.17,19.32,18.78,18.83,106739,0
+CEVA.US,D,20231020,000000,18.92,18.92,18.17,18.18,127139,0
+CEVA.US,D,20231023,000000,18.17,18.175,17.53,17.56,142583,0
+CEVA.US,D,20231024,000000,17.59,17.72,17.19,17.55,147799,0
+CEVA.US,D,20231025,000000,17.27,17.53,16.8572,17.11,161598,0
+CEVA.US,D,20231026,000000,17.22,17.55,16.99,17.13,122415,0
+CEVA.US,D,20231027,000000,17.21,17.21,16.95,17.05,106923,0
+CEVA.US,D,20231030,000000,17.08,17.15,16.4022,16.65,176377,0
+CEVA.US,D,20231031,000000,16.74,17.21,16.38,17.17,116756,0
+CEVA.US,D,20231101,000000,17.1,17.23,16.905,17.16,139823,0
+CEVA.US,D,20231102,000000,17.74,18.47,17.47,18.23,175350,0
+CEVA.US,D,20231103,000000,18.87,19.72,18.87,19.48,187822,0
+CEVA.US,D,20231106,000000,19.45,19.62,19.15,19.59,162302,0
+CEVA.US,D,20231107,000000,19.57,20.62,19.57,20.41,231657,0
+CEVA.US,D,20231108,000000,18.78,20.73,17.91,19.68,244769,0
+CEVA.US,D,20231109,000000,20.03,20.38,18.73,18.745,169434,0
+CEVA.US,D,20231110,000000,19.2,20.37,19.08,19.9,191437,0
+CEVA.US,D,20231113,000000,19.6,20.49,19.195,19.98,330675,0
+CEVA.US,D,20231114,000000,21.04,22.039,20.5,21.98,216680,0
+CEVA.US,D,20231115,000000,21.97,22.725,21.78,22.23,231999,0
+CEVA.US,D,20231116,000000,22.15,22.15,21.58,21.9,109234,0
+CEVA.US,D,20231117,000000,22.1,22.27,21.8305,22.23,133690,0
+CEVA.US,D,20231120,000000,22.16,23.22,21.83,22.91,196090,0
+CEVA.US,D,20231121,000000,22.61,22.61,21.96,22.17,126155,0
+CEVA.US,D,20231122,000000,22.38,22.82,22.225,22.35,91747,0
+CEVA.US,D,20231124,000000,22.25,22.65,22.1,22.46,103969,0
+CEVA.US,D,20231127,000000,22.3,22.63,22.105,22.45,109412,0
+CEVA.US,D,20231128,000000,22.37,22.4,21.9,22.34,224282,0
+CEVA.US,D,20231129,000000,22.7,23.085,22.08,22.11,221782,0
+CEVA.US,D,20231130,000000,22.23,22.23,21.69,21.76,213077,0
+CEVA.US,D,20231201,000000,21.76,22,21.425,21.58,262589,0
+CEVA.US,D,20231204,000000,21.42,22.2,21.31,22.08,315896,0
+CEVA.US,D,20231205,000000,21.91,22.07,21.45,21.55,226976,0
+CEVA.US,D,20231206,000000,21.92,22.48,21.7,21.79,249203,0
+CEVA.US,D,20231207,000000,22.11,22.11,21.48,21.52,186812,0
+CEVA.US,D,20231208,000000,21.37,21.96,21.37,21.63,229707,0
+CEVA.US,D,20231211,000000,21.79,22.74,21.56,22.74,177594,0
+CEVA.US,D,20231212,000000,22.66,22.69,22.1,22.16,127997,0
+CEVA.US,D,20231213,000000,22.09,22.81,21.8,22.51,147679,0
+CEVA.US,D,20231214,000000,22.94,24.26,22.72,23.88,214872,0
+CEVA.US,D,20231215,000000,24.2,24.47,23.52,23.55,436631,0
+CEVA.US,D,20231218,000000,23.57,23.74,23.23,23.28,165973,0
+CEVA.US,D,20231219,000000,23.4,23.8,23.23,23.26,209907,0
+CEVA.US,D,20231220,000000,23.04,24.115,22.85,23.01,195635,0
+CEVA.US,D,20231221,000000,23.47,23.86,23.355,23.59,93842,0
+CEVA.US,D,20231222,000000,23.7,23.84,23.06,23.09,74887,0
+CEVA.US,D,20231226,000000,23.12,23.5,23.12,23.41,108429,0
+CEVA.US,D,20231227,000000,23.44,23.68,23.245,23.47,105132,0
+CEVA.US,D,20231228,000000,23.39,23.48,23.19,23.31,78995,0
+CEVA.US,D,20231229,000000,23.24,23.34,22.65,22.71,85252,0
+CEVA.US,D,20240102,000000,22.4,22.45,21.48,21.64,119070,0
+CEVA.US,D,20240103,000000,21.31,21.49,21.01,21.11,127017,0
+CEVA.US,D,20240104,000000,21,21.54,20.78,21.24,183250,0
+CEVA.US,D,20240105,000000,21.27,21.535,21.01,21.09,122422,0
+CEVA.US,D,20240108,000000,21.26,22.13,21.01,21.78,90942,0
+CEVA.US,D,20240109,000000,21.55,22.02,21.34,21.72,97025,0
+CEVA.US,D,20240110,000000,21.55,21.78,21.01,21.32,121080,0
+CEVA.US,D,20240111,000000,21.2,21.415,20.89,21.32,131256,0
+CEVA.US,D,20240112,000000,21.55,21.75,20.88,20.9,67722,0
+CEVA.US,D,20240116,000000,20.76,20.96,20.43,20.73,186443,0
+CEVA.US,D,20240117,000000,20.38,20.38,19.47,19.7,92133,0
+CEVA.US,D,20240118,000000,20.04,20.28,19.94,20.2,110536,0
+CEVA.US,D,20240119,000000,20.47,20.47,19.88,20.45,134917,0
+CEVA.US,D,20240122,000000,20.64,21.46,20.48,21.07,175642,0
+CEVA.US,D,20240123,000000,21.28,21.64,21.18,21.26,92969,0
+CEVA.US,D,20240124,000000,21.61,21.61,20.69,20.86,152481,0
+CEVA.US,D,20240125,000000,21.33,21.33,19.2,20.67,74115,0
+CEVA.US,D,20240126,000000,20.47,20.47,19.81,19.84,83757,0
+CEVA.US,D,20240129,000000,19.8,20.33,19.64,20.33,86460,0
+CEVA.US,D,20240130,000000,20.13,20.32,19.4408,19.67,111258,0
+CEVA.US,D,20240131,000000,19.47,20.1,19.165,19.2,147194,0
+CEVA.US,D,20240201,000000,19.31,19.58,18.8201,19.21,180962,0
+CEVA.US,D,20240202,000000,18.89,19.05,18.535,18.84,127326,0
+CEVA.US,D,20240205,000000,18.87,19.86,18.87,19.59,195063,0
+CEVA.US,D,20240206,000000,19.5,19.54,19.23,19.47,126613,0
+CEVA.US,D,20240207,000000,19.51,19.615,19.25,19.32,73358,0
+CEVA.US,D,20240208,000000,19.55,20.8254,19.4417,20.62,156294,0
+CEVA.US,D,20240209,000000,20.56,21.67,20.56,21.64,124218,0
+CEVA.US,D,20240212,000000,21.77,22.3,21.77,21.93,140465,0
+CEVA.US,D,20240213,000000,20.84,21.16,19.97,20.19,255863,0
+CEVA.US,D,20240214,000000,22.5,24.875,22.03,24.51,339994,0
+CEVA.US,D,20240215,000000,25,25.19,23.93,24.49,240482,0
+CEVA.US,D,20240216,000000,23.77,23.96,22.81,23.05,243274,0
+CEVA.US,D,20240220,000000,22.57,23.04,22.24,22.73,187993,0
+CEVA.US,D,20240221,000000,22.32,22.6,21.97,22.54,153139,0
+CEVA.US,D,20240222,000000,22.92,23.23,22.24,22.33,144611,0
+CEVA.US,D,20240223,000000,22.28,22.61,22.14,22.2,180857,0
+CEVA.US,D,20240226,000000,22.39,22.72,22.31,22.54,112110,0
+CEVA.US,D,20240227,000000,22.56,22.62,21.81,21.9,149278,0
+CEVA.US,D,20240228,000000,21.76,22.31,21.605,22.14,140013,0
+CEVA.US,D,20240229,000000,22.59,22.82,21.995,22.64,189326,0
+CEVA.US,D,20240301,000000,22.59,23.77,22.24,23.47,160249,0
+CEVA.US,D,20240304,000000,23.31,23.39,22.66,23.2,219443,0
+CEVA.US,D,20240305,000000,22.87,23.17,22.34,22.48,157382,0
+CEVA.US,D,20240306,000000,22.53,23.57,22.53,23.11,127300,0
+CEVA.US,D,20240307,000000,23.53,24.47,23.53,24.03,118826,0
+CEVA.US,D,20240308,000000,24.35,24.69,24.03,24.31,187849,0
+CEVA.US,D,20240311,000000,24.13,25.1,24.13,24.89,170164,0
+CEVA.US,D,20240312,000000,25.05,25.05,24.28,24.62,128532,0
+CEVA.US,D,20240313,000000,24.33,24.71,24.17,24.31,116064,0
+CEVA.US,D,20240314,000000,24.07,24.31,23.1,23.22,149018,0
+CEVA.US,D,20240315,000000,22.87,23.45,22.85,23.17,563816,0
+CEVA.US,D,20240318,000000,23.27,23.4957,22.48,22.6,163265,0
+CEVA.US,D,20240319,000000,22.29,22.8,21.95,22.38,115129,0
+CEVA.US,D,20240320,000000,22.27,23.55,22.27,23.3,110960,0
+CEVA.US,D,20240321,000000,23.86,24,23.19,23.19,157919,0
+CEVA.US,D,20240322,000000,23.06,23.32,22.725,23,103954,0
+CEVA.US,D,20240325,000000,22.91,22.91,22.38,22.38,53081,0
+CEVA.US,D,20240326,000000,22.46,22.66,21.99,22.03,81381,0
+CEVA.US,D,20240327,000000,22.34,22.82,22.05,22.71,73478,0
+CEVA.US,D,20240328,000000,22.71,23.015,22.59,22.71,101992,0
+CEVA.US,D,20240401,000000,22.68,23.12,22.32,22.96,134896,0
+CEVA.US,D,20240402,000000,22.48,22.71,22.29,22.48,122172,0
+CEVA.US,D,20240403,000000,22.12,23.05,22.11,22.97,82003,0
+CEVA.US,D,20240404,000000,23.34,23.715,22.55,22.6,93378,0
+CEVA.US,D,20240405,000000,22.52,22.7925,22.26,22.32,67941,0
+CEVA.US,D,20240408,000000,22.47,22.98,22.41,22.55,54733,0
+CEVA.US,D,20240409,000000,22.73,23.42,22.69,23.12,71175,0
+CEVA.US,D,20240410,000000,22.27,22.5542,21.68,21.83,99996,0
+CEVA.US,D,20240411,000000,21.97,22.1758,21.73,22.11,69838,0
+CEVA.US,D,20240412,000000,21.76,21.76,21.09,21.14,94980,0
+CEVA.US,D,20240415,000000,21.21,21.21,20.47,20.53,104595,0
+CEVA.US,D,20240416,000000,20.36,20.695,20.175,20.41,100493,0
+CEVA.US,D,20240417,000000,20.54,20.54,19.51,19.53,101423,0
+CEVA.US,D,20240418,000000,19.49,19.68,19.05,19.16,100114,0
+CEVA.US,D,20240419,000000,19,19.23,18.584,18.69,103697,0
+CEVA.US,D,20240422,000000,18.94,19.13,18.56,18.91,125898,0
+CEVA.US,D,20240423,000000,18.92,19.635,18.92,19.31,98450,0
+CEVA.US,D,20240424,000000,19.33,19.88,19.18,19.69,120890,0
+CEVA.US,D,20240425,000000,19.48,19.95,19.39,19.76,95105,0
+CEVA.US,D,20240426,000000,19.82,20.21,19.82,19.98,67037,0
+CEVA.US,D,20240429,000000,20.14,20.52,20.0893,20.35,76398,0
+CEVA.US,D,20240430,000000,20.16,20.43,20.16,20.27,125300,0
+CEVA.US,D,20240501,000000,20.06,20.565,19.735,19.81,88593,0
+CEVA.US,D,20240502,000000,20.13,20.13,19.59,20.13,99654,0
+CEVA.US,D,20240503,000000,20.66,20.88,20.26,20.53,71049,0
+CEVA.US,D,20240506,000000,20.65,21.03,20.6001,20.98,63451,0
+CEVA.US,D,20240507,000000,20.93,21.36,20.78,20.78,135483,0
+CEVA.US,D,20240508,000000,20.46,21.21,20.45,21.17,86601,0
+CEVA.US,D,20240509,000000,20,20.42,19,20.25,192885,0
+CEVA.US,D,20240510,000000,19.96,20.12,19.46,19.61,133833,0
+CEVA.US,D,20240513,000000,19.65,20.1,19.46,19.47,185228,0
+CEVA.US,D,20240514,000000,19.79,20.15,19.78,20.08,114635,0
+CEVA.US,D,20240515,000000,20.43,20.7,20.16,20.4,113840,0
+CEVA.US,D,20240516,000000,20.29,20.29,19.9335,20.16,152186,0
+CEVA.US,D,20240517,000000,20.32,20.59,20.11,20.16,239451,0
+CEVA.US,D,20240520,000000,20.14,20.265,19.98,20.11,145096,0
+CEVA.US,D,20240521,000000,19.83,20.41,19.83,20.29,85039,0
+CEVA.US,D,20240522,000000,20.33,20.62,19.932,20.02,148106,0
+CEVA.US,D,20240523,000000,20.27,20.27,18.99,19.29,195354,0
+CEVA.US,D,20240524,000000,19.5,20.03,19.5,19.67,148816,0
+CEVA.US,D,20240528,000000,19.83,20.13,19.6901,19.87,116462,0
+CEVA.US,D,20240529,000000,19.53,19.86,19.42,19.74,141089,0
+CEVA.US,D,20240530,000000,19.79,20.06,19.641,19.65,105555,0
+CEVA.US,D,20240531,000000,19.78,20.02,19.46,19.92,167238,0
+CEVA.US,D,20240603,000000,20.35,20.4025,19.41,19.48,146068,0
+CEVA.US,D,20240604,000000,19.38,19.61,19.29,19.48,120920,0
+CEVA.US,D,20240605,000000,19.71,20.27,19.62,20.25,111675,0
+CEVA.US,D,20240606,000000,20.08,20.32,19.8,20.26,72972,0
+CEVA.US,D,20240607,000000,20.03,20.24,19.86,20.06,92652,0
+CEVA.US,D,20240610,000000,19.73,20.5,19.515,20.47,128007,0
+CEVA.US,D,20240611,000000,20.25,20.42,19.885,20.42,123384,0
+CEVA.US,D,20240612,000000,21,21.695,20.85,21.18,122050,0
+CEVA.US,D,20240613,000000,21.25,21.2906,20.48,20.55,109828,0
+CEVA.US,D,20240614,000000,20.26,20.48,20,20.18,277634,0
+CEVA.US,D,20240617,000000,20.16,20.19,19.54,19.98,139378,0
+CEVA.US,D,20240618,000000,19.91,19.94,19.25,19.34,277574,0
+CEVA.US,D,20240620,000000,19.22,19.32,18.95,19,250652,0
+CEVA.US,D,20240621,000000,18.99,19.43,18.945,19.16,723513,0
+CEVA.US,D,20240624,000000,19.26,19.26,18.49,18.52,256926,0
+CEVA.US,D,20240625,000000,18.56,18.595,18.25,18.39,247807,0
+CEVA.US,D,20240626,000000,18.38,18.54,18.23,18.49,177556,0
+CEVA.US,D,20240627,000000,18.56,19.34,18.45,19.23,168580,0
+CEVA.US,D,20240628,000000,19.41,19.61,19.145,19.29,220166,0
+CEVA.US,D,20240701,000000,19.31,19.32,18.28,18.5,133695,0
+CEVA.US,D,20240702,000000,18.55,18.89,18.55,18.71,94948,0
+CEVA.US,D,20240703,000000,18.72,18.84,18.58,18.71,57859,0
+CEVA.US,D,20240705,000000,18.67,19.03,18.58,18.92,85059,0
+CEVA.US,D,20240708,000000,18.99,19.57,18.99,19.21,75753,0
+CEVA.US,D,20240709,000000,18.97,19.41,18.84,18.94,68207,0
+CEVA.US,D,20240710,000000,19.07,19.535,18.9158,19.5,85272,0
+CEVA.US,D,20240711,000000,20.1,20.37,19.79,19.83,112879,0
+CEVA.US,D,20240712,000000,20.1,20.6871,19.98,20.24,125087,0
+CEVA.US,D,20240715,000000,20.35,20.9,20.3,20.75,93993,0
+CEVA.US,D,20240716,000000,20.99,21.7,20.95,21.68,99606,0
+CEVA.US,D,20240717,000000,21.24,21.57,20.76,21.04,163493,0
+CEVA.US,D,20240718,000000,21.05,21.26,19.99,20.33,98769,0
+CEVA.US,D,20240719,000000,20.33,20.33,19.52,19.78,96892,0
+CEVA.US,D,20240722,000000,20.04,20.705,19.83,20.6,116782,0
+CEVA.US,D,20240723,000000,20.22,20.88,20.22,20.62,77997,0
+CEVA.US,D,20240724,000000,20.34,20.42,19.78,19.84,105209,0
+CEVA.US,D,20240725,000000,19.85,20.31,19.22,19.78,130332,0
+CEVA.US,D,20240726,000000,20.26,20.7,20.075,20.57,121246,0
+CEVA.US,D,20240729,000000,20.64,20.835,20.04,20.1,115670,0
+CEVA.US,D,20240730,000000,20.13,20.26,19.52,19.53,99673,0
+CEVA.US,D,20240731,000000,19.96,20.435,19.69,20.05,135949,0
+CEVA.US,D,20240801,000000,19.82,20.08,18.2,18.34,137747,0
+CEVA.US,D,20240802,000000,18.05,18.05,17.035,17.39,214114,0
+CEVA.US,D,20240805,000000,16.4,17.17,16.02,16.4,245605,0
+CEVA.US,D,20240806,000000,16.44,16.78,16.07,16.13,174350,0
+CEVA.US,D,20240807,000000,21,21,18.93,19.44,261303,0
+CEVA.US,D,20240808,000000,20.36,20.6983,19.9,20.46,305525,0
+CEVA.US,D,20240809,000000,20.25,20.66,19.77,20.44,603161,0
+CEVA.US,D,20240812,000000,20.33,20.62,20.02,20.18,218160,0
+CEVA.US,D,20240813,000000,20.46,21.7782,20.39,21.72,213998,0
+CEVA.US,D,20240814,000000,21.81,22.37,20.955,22.35,186229,0
+CEVA.US,D,20240815,000000,23,24.09,22.894,24.05,211665,0
+CEVA.US,D,20240816,000000,23.88,24.28,23.36,23.71,156655,0
+CEVA.US,D,20240819,000000,23.69,23.72,23.01,23.66,116697,0
+CEVA.US,D,20240820,000000,23.58,24.12,23.39,23.93,120834,0
+CEVA.US,D,20240821,000000,23.99,24.315,23.73,24.26,141201,0
+CEVA.US,D,20240822,000000,24.25,24.4899,23.57,23.9,132379,0
+CEVA.US,D,20240823,000000,24.16,24.87,23.9,24.65,237710,0
+CEVA.US,D,20240826,000000,24.68,24.68,23.425,23.69,286948,0
+CEVA.US,D,20240827,000000,23.45,23.88,23.31,23.83,131301,0
+CEVA.US,D,20240828,000000,23.89,23.89,23.26,23.43,104377,0
+CEVA.US,D,20240829,000000,23.57,24.11,23.415,23.97,111775,0
+CEVA.US,D,20240830,000000,24.35,24.36,23.51,23.94,252265,0
+CEVA.US,D,20240903,000000,23.45,23.63,22.405,22.75,235105,0
+CEVA.US,D,20240904,000000,22.56,22.975,22.2425,22.45,101647,0
+CEVA.US,D,20240905,000000,22.4,23.205,21.84,22.81,138700,0
+CEVA.US,D,20240906,000000,22.86,23.32,22.4268,23.02,197065,0
+CEVA.US,D,20240909,000000,23.11,23.11,22.64,22.91,192556,0
+CEVA.US,D,20240910,000000,22.86,23.75,22.62,23.66,174800,0
+CEVA.US,D,20240911,000000,23.58,24.42,23.32,24.41,209788,0
+CEVA.US,D,20240912,000000,24.5,24.5,23.75,24.15,261687,0
+CEVA.US,D,20240913,000000,24.82,25.435,24.49,24.92,235267,0
+CEVA.US,D,20240916,000000,24.76,24.76,23.37,23.64,175405,0
+CEVA.US,D,20240917,000000,23.9,24.25,23.205,23.26,186785,0
+CEVA.US,D,20240918,000000,23.11,24.035,22.86,23.03,272018,0
+CEVA.US,D,20240919,000000,23.83,23.83,23.11,23.42,288823,0
+CEVA.US,D,20240920,000000,23.26,23.44,22.98,23.11,793962,0
+CEVA.US,D,20240923,000000,23.32,23.68,23.0375,23.36,232617,0
+CEVA.US,D,20240924,000000,23.54,24.48,23.54,23.99,247501,0
+CEVA.US,D,20240925,000000,23.82,24.29,23.625,24.01,141199,0
+CEVA.US,D,20240926,000000,24.64,25.54,24.18,25.12,145120,0
+CEVA.US,D,20240927,000000,25.25,25.25,24.25,24.35,135697,0
+CEVA.US,D,20240930,000000,24.1,24.69,23.94,24.15,128907,0
+CEVA.US,D,20241001,000000,24.15,24.15,23.4,23.88,157150,0
+CEVA.US,D,20241002,000000,23.86,24.71,23.72,24.71,162987,0
+CEVA.US,D,20241003,000000,24.61,24.9575,24.15,24.5,137339,0
+CEVA.US,D,20241004,000000,24.98,25.39,24.611,24.99,115161,0
+CEVA.US,D,20241007,000000,24.77,24.8025,24.325,24.53,136699,0
+CEVA.US,D,20241008,000000,24.56,25.08,24.4,24.45,118614,0
+CEVA.US,D,20241009,000000,24.47,24.92,24.34,24.56,70887,0
+CEVA.US,D,20241010,000000,24.35,24.52,23.92,24.5,126901,0
+CEVA.US,D,20241011,000000,24.34,25.385,24.34,25.26,79389,0
+CEVA.US,D,20241014,000000,25.41,25.738,25.09,25.19,81659,0
+CEVA.US,D,20241015,000000,25.04,25.45,24.74,24.75,127694,0
+CEVA.US,D,20241016,000000,25.08,25.14,24.5575,24.6,114801,0
+CEVA.US,D,20241017,000000,24.93,25.116,24.6701,24.76,101833,0
+CEVA.US,D,20241018,000000,24.94,25.1,24.18,24.39,79566,0
+CEVA.US,D,20241021,000000,24.15,24.23,23.47,23.88,114131,0
+CEVA.US,D,20241022,000000,23.81,24.26,23.76,24.02,122109,0
+CEVA.US,D,20241023,000000,23.99,24.23,23.65,23.84,86310,0
+CEVA.US,D,20241024,000000,24.05,24.05,23.565,23.6,71573,0
+CEVA.US,D,20241025,000000,23.68,24.52,23.68,23.95,86581,0
+CEVA.US,D,20241028,000000,24.05,24.46,23.79,24.37,91740,0
+CEVA.US,D,20241029,000000,24.29,25.04,24.29,25.04,60308,0
+CEVA.US,D,20241030,000000,24.73,24.92,24.335,24.42,78105,0
+CEVA.US,D,20241031,000000,24.37,24.37,23.32,23.335,140623,0
+CEVA.US,D,20241101,000000,23.54,24.09,23.515009,23.68,128986,0
+CEVA.US,D,20241104,000000,23.37,23.97,23.31,23.64,100505,0
+CEVA.US,D,20241105,000000,23.3,24.01,23.26,23.91,83610,0
+CEVA.US,D,20241106,000000,24.845,25.36,24.555,25.18,199912,0
+CEVA.US,D,20241107,000000,27.07,29.86,26.62,29.34,378134,0
+CEVA.US,D,20241108,000000,30,30,27.46,28.27,420170,0
+CEVA.US,D,20241111,000000,28.3,28.49,27.32,28.15,201532,0
+CEVA.US,D,20241112,000000,28.11,28.34,27.295,27.99,174228,0
+CEVA.US,D,20241113,000000,28,28.15,27.34,27.69,195586,0
+CEVA.US,D,20241114,000000,27.92,28.33,27.3,27.38,125155,0
+CEVA.US,D,20241115,000000,27.38,27.38,26.4006,27.01,130837,0
+CEVA.US,D,20241118,000000,27.01,27.45,26.99,27.44,97355,0
+CEVA.US,D,20241119,000000,27.3,28.39,27.1857,28.28,117574,0
+CEVA.US,D,20241120,000000,28.09,28.09,27.37,28.05,105056,0
+CEVA.US,D,20241121,000000,28.28,28.81,27.76,28.67,125844,0
+CEVA.US,D,20241122,000000,28.59,30.81,28.59,30.44,363491,0
+CEVA.US,D,20241125,000000,30.82,31.22,30.025,30.27,275989,0
+CEVA.US,D,20241126,000000,30.26,30.26,29.37,29.47,176081,0
+CEVA.US,D,20241127,000000,29.5,29.51,28.4816,29.15,134901,0
+CEVA.US,D,20241129,000000,29.22,29.855,29.2,29.74,74259,0
+CEVA.US,D,20241202,000000,29.77,29.89,29.36,29.57,311198,0
+CEVA.US,D,20241203,000000,29.41,31.27,29.07,31.09,295839,0
+CEVA.US,D,20241204,000000,31.75,31.75,30.59,30.87,191593,0
+CEVA.US,D,20241205,000000,30.83,31.1,29.91,29.96,240736,0
+CEVA.US,D,20241206,000000,29.89,32.34,29.89,31.65,467928,0
+CEVA.US,D,20241209,000000,31.75,32.1982,31.275,31.55,304992,0
+CEVA.US,D,20241210,000000,31.67,31.86,30.68,31.24,400141,0
+CEVA.US,D,20241211,000000,31.83,32.69,31.5,32.39,240595,0
+CEVA.US,D,20241212,000000,32,32.515,31.6783,32.25,221711,0
+CEVA.US,D,20241213,000000,32.31,33.18,32,32.63,237223,0
+CEVA.US,D,20241216,000000,32.5,33.34,32.37,33.25,304134,0
+CEVA.US,D,20241217,000000,33.02,33.02,31.97,32.22,284654,0
+CEVA.US,D,20241218,000000,32.67,33.44,30.68,31.01,298453,0
+CEVA.US,D,20241219,000000,31.38,31.565,30.4601,30.92,288915,0
+CEVA.US,D,20241220,000000,30.3,31.86,30.17,31.11,511996,0
+CEVA.US,D,20241223,000000,31.2,32.095,31.11,31.82,210595,0
+CEVA.US,D,20241224,000000,32,32.29,31.75,32.27,127706,0
+CEVA.US,D,20241226,000000,31.97,33.34,31.6825,33.18,254846,0
+CEVA.US,D,20241227,000000,33.01,33.01,31.92,32.37,280945,0
+CEVA.US,D,20241230,000000,31.99,32.395,31.31,32.04,210840,0
+CEVA.US,D,20241231,000000,32.39,32.54,31.4,31.55,196090,0
+CEVA.US,D,20250102,000000,31.73,32.47,31.26,31.9,325863,0
+CEVA.US,D,20250103,000000,32.05,32.2,31.485,32.05,256159,0
+CEVA.US,D,20250106,000000,32.53,33.64,32.375,33.14,311615,0
+CEVA.US,D,20250107,000000,33.9,34.2,32.71,33.05,252799,0
+CEVA.US,D,20250108,000000,32.75,32.75,31.51,32.4,275488,0
+CEVA.US,D,20250110,000000,31.81,32.21,30.86,31.98,373592,0
+CEVA.US,D,20250113,000000,31.07,31.86,30.71,31.7,324483,0
+CEVA.US,D,20250114,000000,32.15,32.37,31.69,32.3,249848,0
+CEVA.US,D,20250115,000000,33,34.32,33,33.77,321657,0
+CEVA.US,D,20250116,000000,34.03,34.03,33.29,33.33,293159,0
+CEVA.US,D,20250117,000000,33.91,34.46,33.71,34.18,374621,0
+CEVA.US,D,20250121,000000,34.5,34.705,34.13,34.24,305606,0
+CEVA.US,D,20250122,000000,34.37,34.47,33.56,34,297104,0
+CEVA.US,D,20250123,000000,33.51,33.95,33.1566,33.87,287040,0
+CEVA.US,D,20250124,000000,33.71,33.87,33.25,33.58,271275,0
+CEVA.US,D,20250127,000000,32.36,32.36,30.925,31.7,360029,0
+CEVA.US,D,20250128,000000,31.8,32.69,31.01,32.6,356031,0
+CEVA.US,D,20250129,000000,32.47,32.73,31.68,31.87,292388,0
+CEVA.US,D,20250130,000000,32.37,32.37,31.7,32.13,263650,0
+CEVA.US,D,20250131,000000,32.14,33.05,31.88,32.21,414147,0
+CEVA.US,D,20250203,000000,31.29,32.07,30.8177,31.52,292714,0
+CEVA.US,D,20250204,000000,31.6,32.1882,31.6,32.08,255217,0
+CEVA.US,D,20250205,000000,32.28,34.34,32.255,34.25,376834,0
+CEVA.US,D,20250206,000000,34.16,34.51,33.9395,34.13,1113014,0
+CEVA.US,D,20250207,000000,34.13,34.13,32.4526,32.81,273020,0
+CEVA.US,D,20250210,000000,32.74,33.04,32.4,32.73,132774,0
+CEVA.US,D,20250211,000000,32.13,33.0599,32.13,32.15,94645,0
+CEVA.US,D,20250212,000000,31.54,32.28,31.4376,31.72,186281,0
+CEVA.US,D,20250213,000000,34.63,37.75,31.505,34.96,412070,0
+CEVA.US,D,20250214,000000,35.95,35.95,33.91,34.67,236734,0
+CEVA.US,D,20250218,000000,35,36.5,34.43,35.775,290511,0
+CEVA.US,D,20250219,000000,35.39,36.675,35,35.93,275249,0
+CEVA.US,D,20250220,000000,35.89,36.85,35.89,36.56,213042,0
+CEVA.US,D,20250221,000000,36.87,36.95,34.3538,34.49,187173,0
+CEVA.US,D,20250224,000000,34.64,34.9607,33.51,33.66,216100,0
+CEVA.US,D,20250225,000000,33.57,33.57,32,32.5,215757,0
+CEVA.US,D,20250226,000000,35.44,38.925,35.2,38.44,1003411,0
+CEVA.US,D,20250227,000000,38.94,38.94,33.49,33.53,446719,0
+CEVA.US,D,20250228,000000,33.55,34.82,33.245,34.26,271319,0
+CEVA.US,D,20250303,000000,34.45,34.68,31.4117,31.81,259938,0
+CEVA.US,D,20250304,000000,31.97,33.905,31.1101,32.98,438867,0
+CEVA.US,D,20250305,000000,33.22,33.83,32.24,33.76,237818,0
+CEVA.US,D,20250306,000000,32.7,33.56,32.18,32.22,240654,0
+CEVA.US,D,20250307,000000,32.32,32.93,30.39,32.43,231279,0
+CEVA.US,D,20250310,000000,31.21,31.525,29.7501,30.22,255946,0
+CEVA.US,D,20250311,000000,30.22,31.05,29.44,30.18,186051,0
+CEVA.US,D,20250312,000000,30.8,31.31,30.31,30.36,172259,0
+CEVA.US,D,20250313,000000,30.23,30.49,29.38,29.79,125138,0
+CEVA.US,D,20250314,000000,30.4,31.28,30.245,30.85,132332,0
+CEVA.US,D,20250317,000000,30.62,31.12,30.27,30.65,193567,0
+CEVA.US,D,20250318,000000,30.1,30.88,29.46,29.78,177384,0
+CEVA.US,D,20250319,000000,29.72,30.3985,29.58,30.02,213994,0
+CEVA.US,D,20250320,000000,29.81,30.48,28.9804,29.19,188603,0
+CEVA.US,D,20250321,000000,28.47,28.87,27.9,28.35,723424,0
+CEVA.US,D,20250324,000000,28.68,29.326,28.635,28.87,249488,0
+CEVA.US,D,20250325,000000,28.73,29.09,28.02,28.11,166645,0
+CEVA.US,D,20250326,000000,28.05,28.205,27,27.41,210730,0
+CEVA.US,D,20250327,000000,27.08,27.65,26.85,27.01,193990,0
+CEVA.US,D,20250328,000000,26.99,27.03,25.7,25.94,154857,0
+CEVA.US,D,20250331,000000,25.23,25.85,24.65,25.61,216609,0
+CEVA.US,D,20250401,000000,25.38,25.96,24.71,25.75,144920,0
+CEVA.US,D,20250402,000000,25.26,26.63,25.1,26.21,135662,0
+CEVA.US,D,20250403,000000,24.36,24.41,22.42,22.55,320322,0
+CEVA.US,D,20250404,000000,21.31,21.725,20.03,21.28,447534,0
+CEVA.US,D,20250407,000000,20.2,22.88,19.35,21.46,449197,0
+CEVA.US,D,20250408,000000,22.2,22.49,19.9706,20.49,256712,0
+CEVA.US,D,20250409,000000,20.56,24.94,20.37,24.74,355425,0
+CEVA.US,D,20250410,000000,23.42,23.5,22.065,22.85,297823,0
+CEVA.US,D,20250411,000000,22.66,23.33,22.09,23.11,191272,0
+CEVA.US,D,20250414,000000,24.1,24.1,22.68,23.27,187600,0
+CEVA.US,D,20250415,000000,23.24,23.67,23.09,23.37,112889,0
+CEVA.US,D,20250416,000000,22.56,22.96,21.945,22.65,150462,0
+CEVA.US,D,20250417,000000,22.72,23.21,22.45,22.97,196420,0
+CEVA.US,D,20250421,000000,22.39,22.7223,22.07,22.68,137458,0
+CEVA.US,D,20250422,000000,22.44,23.7037,22.18,23.5,338465,0
+CEVA.US,D,20250423,000000,24.45,25.9,24.45,25.52,418670,0
+CEVA.US,D,20250424,000000,25.84,26.71,25.5,26.56,235662,0
+CEVA.US,D,20250425,000000,26.18,27.01,25.925,26.71,115394,0
+CEVA.US,D,20250428,000000,26.57,27.19,26.185,26.59,177819,0
+CEVA.US,D,20250429,000000,26.3,26.84,26.205,26.49,140049,0
+CEVA.US,D,20250430,000000,25.78,26.325,25.17,26.21,160644,0
+CEVA.US,D,20250501,000000,26.46,27.26,26.145,26.35,147728,0
+CEVA.US,D,20250502,000000,26.77,27.52,26.77,27.09,82219,0
+CEVA.US,D,20250505,000000,26.71,27.02,26.49,26.62,148137,0
+CEVA.US,D,20250506,000000,25.95,26.62,25.82,26.48,178489,0
+CEVA.US,D,20250507,000000,22.52,24,20.24,21.14,914086,0
+CEVA.US,D,20250508,000000,21.14,21.53,20.11,20.24,804601,0
+CEVA.US,D,20250509,000000,20.51,20.63,19.97,20.08,286550,0
+CEVA.US,D,20250512,000000,21.53,22.01,21.061,21.51,465927,0
+CEVA.US,D,20250513,000000,21.58,22.345,21.58,22.17,547326,0
+CEVA.US,D,20250514,000000,22.25,22.53,21.81,22.14,364810,0
+CEVA.US,D,20250515,000000,22.01,22.04,21.28,21.33,277470,0
+CEVA.US,D,20250516,000000,21.31,21.885,21.16,21.23,387387,0
+CEVA.US,D,20250519,000000,20.67,21.1935,20.296,20.9,413609,0
+CEVA.US,D,20250520,000000,20.76,20.835,20.47,20.7,328971,0
+CEVA.US,D,20250521,000000,20.35,21.13,20.11,20.21,251660,0
+CEVA.US,D,20250522,000000,20.15,20.56,19.75,19.77,350707,0
+CEVA.US,D,20250523,000000,19.26,19.6365,19,19.13,296481,0
+CEVA.US,D,20250527,000000,19.57,19.9559,19.31,19.47,355031,0
+CEVA.US,D,20250528,000000,19.64,19.64,19.07,19.3,256753,0
+CEVA.US,D,20250529,000000,19.81,19.81,19.14,19.24,186016,0
+CEVA.US,D,20250530,000000,19.1,19.1,18.31,18.76,229007,0
+CEVA.US,D,20250602,000000,18.71,18.915,18.41,18.74,291493,0
+CEVA.US,D,20250603,000000,18.82,19.85,18.7,19.77,365682,0
+CEVA.US,D,20250604,000000,19.9,20.73,19.77,20.66,341270,0
+CEVA.US,D,20250605,000000,20.74,20.95,19.81,19.94,312046,0
+CEVA.US,D,20250606,000000,20.13,20.416,19.98,20.24,247880,0
+CEVA.US,D,20250609,000000,20.6,21.57,20.4101,21.41,353869,0
+CEVA.US,D,20250610,000000,21.51,21.756,20.94,21.44,255047,0
+CEVA.US,D,20250611,000000,21.68,21.83,21.18916,21.44,200403,0
+CEVA.US,D,20250612,000000,21.43,21.6,21.17,21.28,176579,0
+CEVA.US,D,20250613,000000,20.68,20.99,19.84,19.89,199369,0
+CEVA.US,D,20250616,000000,20.15,20.6916,20.15,20.47,160020,0
+CEVA.US,D,20250617,000000,20.17,20.67,20.13,20.13,171498,0
+CEVA.US,D,20250618,000000,20.04,20.81,20.04,20.6,273466,0
+CEVA.US,D,20250620,000000,21.92,21.95,20.005,20.64,276542,0
+CEVA.US,D,20250623,000000,20.56,21.27,20.21,21.27,267710,0
+CEVA.US,D,20250624,000000,21.54,22.63,21.44,21.96,361608,0
+CEVA.US,D,20250625,000000,22.01,22.49,21.69,21.855,200642,0
+CEVA.US,D,20250626,000000,21.93,22.69,21.86,22.53,393475,0
+CEVA.US,D,20250627,000000,22.56,22.9,22.21,22.56,447961,0
+CEVA.US,D,20250630,000000,22.65,22.65,21.92,21.98,212263,0
+CEVA.US,D,20250701,000000,21.63,22.43,21.41,21.75,233396,0
+CEVA.US,D,20250702,000000,21.85,22.45,21.755,22.27,547172,0
+CEVA.US,D,20250703,000000,22.5,23.3,22.2245,22.9,222607,0
+CEVA.US,D,20250707,000000,22.55,22.75,21.77,21.98,222579,0
+CEVA.US,D,20250708,000000,22.08,23.025,22.045,22.74,188778,0
+CEVA.US,D,20250709,000000,22.71,23.22,22.34,23.2,305768,0
+CEVA.US,D,20250710,000000,23.3,23.7,23.06,23.2,201705,0
+CEVA.US,D,20250711,000000,22.91,23.205,22.77,22.89,165978,0
+CEVA.US,D,20250714,000000,22.67,22.89,21.92,22.55,232140,0
+CEVA.US,D,20250715,000000,22.94,23.23,22.43,22.46,196494,0
+CEVA.US,D,20250716,000000,22.26,22.85,21.99,22.8,184873,0
+CEVA.US,D,20250717,000000,22.89,23.8,22.875,23.27,264145,0
+CEVA.US,D,20250718,000000,23.54,23.6522,22.85,23.24,316797,0
+CEVA.US,D,20250721,000000,23.03,23.815,23.03,23.56,266143,0
+CEVA.US,D,20250722,000000,23.55,23.78,22.9,23.47,229799,0
+CEVA.US,D,20250723,000000,23.42,23.42,22.4701,23.27,223446,0
+CEVA.US,D,20250724,000000,23.19,23.19,22.76,22.85,158414,0
+CEVA.US,D,20250725,000000,22.84,23.215,22.73,23.15,136312,0
+CEVA.US,D,20250728,000000,23.46,23.73,23.14,23.3,172242,0
+CEVA.US,D,20250729,000000,23.69,23.9,22.87,22.9,157768,0
+CEVA.US,D,20250730,000000,23.15,23.4,22.3822,22.58,139377,0
+CEVA.US,D,20250731,000000,22.43,22.43,21.295,21.37,380893,0
+CEVA.US,D,20250801,000000,20.98,21.275,20.41,20.7,233999,0
+CEVA.US,D,20250804,000000,20.99,21.75,20.89,21.63,229650,0
+CEVA.US,D,20250805,000000,21.84,21.9607,21.2406,21.62,172260,0
+CEVA.US,D,20250806,000000,21.48,21.53,20.87,21.49,217586,0
+CEVA.US,D,20250807,000000,21.96,22.09,21.01,21.18,186846,0
+CEVA.US,D,20250808,000000,21.35,21.84,20.68,21.72,322604,0
+CEVA.US,D,20250811,000000,23.31,24.26,20.84,21.33,600513,0
+CEVA.US,D,20250812,000000,21.49,23.825,21.2,23.59,440666,0
+CEVA.US,D,20250813,000000,23.6,24.56,23.41,24.37,459929,0
+CEVA.US,D,20250814,000000,23.78,24.255,23.62,24.1,307550,0
+CEVA.US,D,20250815,000000,24.21,24.21,23.1,23.31,292378,0
+CEVA.US,D,20250818,000000,23.4,23.898,23.28,23.71,243817,0
+CEVA.US,D,20250819,000000,23.75,23.82,22.65,22.66,193875,0
+CEVA.US,D,20250820,000000,22.56,22.585,21.71,22.2,383095,0
+CEVA.US,D,20250821,000000,22.05,22.35,21.78,22.21,262322,0
+CEVA.US,D,20250822,000000,22.42,23.82,22.42,23.52,242909,0
+CEVA.US,D,20250825,000000,23.38,23.48,22.8,22.85,163233,0
+CEVA.US,D,20250826,000000,22.92,23.315,22.81,22.97,172976,0
+CEVA.US,D,20250827,000000,22.93,22.93,22.5156,22.59,250634,0
+CEVA.US,D,20250828,000000,22.82,23.055,22.61,22.93,151921,0
+CEVA.US,D,20250829,000000,22.81,22.855,22.09,22.22,235404,0
+CEVA.US,D,20250902,000000,21.4,21.935,21.305,21.83,761670,0
+CEVA.US,D,20250903,000000,21.82,22.05,21.56,21.77,146355,0
+CEVA.US,D,20250904,000000,21.735,22.38,21.4525,22.37,137980,0
+CEVA.US,D,20250905,000000,22.83,22.98,22.45,22.73,179458,0
+CEVA.US,D,20250908,000000,22.76,23.37,22.59,23.24,215004,0
+CEVA.US,D,20250909,000000,23.18,23.44,22.8115,22.85,171058,0
+CEVA.US,D,20250910,000000,22.95,23.12,22.5,22.98,166143,0
+CEVA.US,D,20250911,000000,23.07,23.93,23.07,23.86,338977,0
+CEVA.US,D,20250912,000000,23.82,23.9848,23.43,23.61,171495,0
+CEVA.US,D,20250915,000000,23.73,24.88,23.575,24.54,318149,0
+CEVA.US,D,20250916,000000,24.56,24.83,24.12,24.37,257272,0
+CEVA.US,D,20250917,000000,24.22,25.58,24.07,24.81,263852,0
+CEVA.US,D,20250918,000000,25.69,27.42,25.475,26.34,504133,0
+CEVA.US,D,20250919,000000,27.38,27.53,25.451,26.42,1249600,0
+CEVA.US,D,20250922,000000,27.265,27.43,26.05,26.42,412787,0
+CEVA.US,D,20250923,000000,26.66,27.76,26.16,26.33,400229,0
+CEVA.US,D,20250924,000000,26.4,26.98,26.08,26.55,207115,0
+CEVA.US,D,20250925,000000,26,26.46,25.42,26.37,265910,0
+CEVA.US,D,20250926,000000,26.12,26.545,26.07,26.3,207850,0
+CEVA.US,D,20250929,000000,26.54,26.72,25.62,26.03,285330,0
+CEVA.US,D,20250930,000000,26,26.42,25.42,26.41,310349,0
+CEVA.US,D,20251001,000000,26.01,27.44,25.9501,27.34,262250,0
+CEVA.US,D,20251002,000000,27.63,28.145,27.45,27.97,320812,0
+CEVA.US,D,20251003,000000,28.25,28.87,27.715,28.02,314417,0
+CEVA.US,D,20251006,000000,28.96,29.27,28.73,28.98,312881,0
+CEVA.US,D,20251007,000000,29.46,29.73,27.805,27.89,315010,0
+CEVA.US,D,20251008,000000,28,29.13,27.96,29.12,190006,0
+CEVA.US,D,20251009,000000,29.3,30.73,29.08,30.66,397280,0
+CEVA.US,D,20251010,000000,30.85,30.88,26.815,26.91,469245,0
+CEVA.US,D,20251013,000000,28.45,29.5816,28.45,28.87,338133,0
+CEVA.US,D,20251014,000000,27.81,29.485,27.7,29.12,255575,0
+CEVA.US,D,20251015,000000,30.63,30.75,29,29.48,355684,0
+CEVA.US,D,20251016,000000,29.77,30.2165,28.22,28.46,288644,0
+CEVA.US,D,20251017,000000,27.96,28.47,26.63,26.64,299134,0
+CEVA.US,D,20251020,000000,27.22,27.93,27.22,27.64,210610,0
+CEVA.US,D,20251021,000000,27.61,28.02,26.84,27.44,230346,0
+CEVA.US,D,20251022,000000,26.9,27.26,25.44,26.14,219370,0
+CEVA.US,D,20251023,000000,26.135,27.48,25.81,27.42,178522,0
+CEVA.US,D,20251024,000000,27.55,28.33,27.5128,28.09,220420,0
+CEVA.US,D,20251027,000000,28.5,28.9,27.835,28.39,296951,0
+CEVA.US,D,20251028,000000,28.2,28.52,27.545,28.31,144126,0
+CEVA.US,D,20251029,000000,28.71,29.1999,27.43,27.87,315497,0
+CEVA.US,D,20251030,000000,27.57,27.8712,26.924,26.93,171010,0
+CEVA.US,D,20251031,000000,27,27.67,26.78,27.21,203315,0
+CEVA.US,D,20251103,000000,27.68,28.055,27.23,27.75,293285,0
+CEVA.US,D,20251104,000000,26.83,27.14,26.04,26.165,230106,0
+CEVA.US,D,20251105,000000,26.17,27.45,26.17,27.23,156978,0
+CEVA.US,D,20251106,000000,27.29,27.39,26.2771,26.74,212981,0
+CEVA.US,D,20251107,000000,26.11,26.5625,25.36,26.16,268150,0
+CEVA.US,D,20251110,000000,27.57,28.2,25.15,26.01,440250,0
+CEVA.US,D,20251111,000000,26.99,26.99,25.69,26.08,509774,0
+CEVA.US,D,20251112,000000,26.8,27.75,26.79,27.29,317968,0
+CEVA.US,D,20251113,000000,27,27,24.5,24.96,365409,0
+CEVA.US,D,20251114,000000,23.96,25.14,23.91,24.57,288874,0
+CEVA.US,D,20251117,000000,24.58,24.8146,23.35,23.58,268942,0
+CEVA.US,D,20251118,000000,20.24,22.06,20.09,20.16,1858346,0
+CEVA.US,D,20251119,000000,19.07,19.34,18.41,18.83,4237033,0
+CEVA.US,D,20251120,000000,19.35,19.61,18.31,18.63,1145449,0
+CEVA.US,D,20251121,000000,18.68,19.445,18.23,19,911174,0
+CEVA.US,D,20251124,000000,19.14,20.0399,19.14,19.81,788254,0
+CEVA.US,D,20251125,000000,19.65,20.315,19.355,20.24,550595,0
+CEVA.US,D,20251126,000000,20.3,20.88,20.145,20.61,481728,0
+CEVA.US,D,20251128,000000,20.84,21.62,20.695,21.59,384466,0
+CEVA.US,D,20251201,000000,21.26,21.8422,21.08,21.19,467713,0
+CEVA.US,D,20251202,000000,21.5,21.66,21.0216,21.28,533971,0
+CEVA.US,D,20251203,000000,21.47,22.405,21.294,22.07,682088,0
+CEVA.US,D,20251204,000000,21.96,22.779,21.73,22.73,591293,0
+CEVA.US,D,20251205,000000,22.97,23.34,22.74,23,335302,0
+CEVA.US,D,20251208,000000,22.39,23.11,21.56,22.17,987650,0
+CEVA.US,D,20251209,000000,22,22.98,21.98,22.9,580606,0
+CEVA.US,D,20251210,000000,22.88,23.41,22.6,23.31,474186,0
+CEVA.US,D,20251211,000000,22.97,23.56,22.43,23.48,485450,0
+CEVA.US,D,20251212,000000,23.2,23.23,21.722,21.83,555168,0
+CEVA.US,D,20251215,000000,22,22.11,21.15,21.38,463239,0
+CEVA.US,D,20251216,000000,21.22,21.58,20.94,21.24,416971,0
+CEVA.US,D,20251217,000000,21.43,21.827,20.3219,20.39,456832,0
+CEVA.US,D,20251218,000000,21.05,21.31,20.53,20.64,482707,0
+CEVA.US,D,20251219,000000,20.6,21.3,20.6,21.23,4210338,0
+CEVA.US,D,20251222,000000,21.85,21.9988,21.4,21.61,379177,0
+CEVA.US,D,20251223,000000,21.44,22.15,21.3188,21.97,381066,0
+CEVA.US,D,20251224,000000,21.9,22.075,21.54,21.82,193831,0
+CEVA.US,D,20251226,000000,21.87,21.87,21.5085,21.67,259104,0
+CEVA.US,D,20251229,000000,21.49,21.79,21.1001,21.51,390628,0
+CEVA.US,D,20251230,000000,21.62,21.8,21.3672,21.77,346956,0
+CEVA.US,D,20251231,000000,21.93,21.93,21.45,21.52,234327,0
+CEVA.US,D,20260102,000000,22.2,22.68,22.138,22.42,208814,0
+CEVA.US,D,20260105,000000,22.89,23.8399,22.89,23.15,324966,0
+CEVA.US,D,20260106,000000,23.26,24.005,23.24,23.71,300551,0
+CEVA.US,D,20260107,000000,23.56,23.63,22.79,23.35,276949,0
+CEVA.US,D,20260108,000000,23.06,23.06,22.475,22.77,216881,0
+CEVA.US,D,20260109,000000,22.93,23,22.46,22.79,191041,0
+CEVA.US,D,20260112,000000,22.6,23.35,22.45,23.27,219639,0
+CEVA.US,D,20260113,000000,23.3,23.81,23.155,23.33,235062,0
+CEVA.US,D,20260114,000000,23.17,23.17,22.31,22.64,237854,0
+CEVA.US,D,20260115,000000,23.23,23.425,22.265,22.3,383666,0
+CEVA.US,D,20260116,000000,22.57,23.39,22.34,22.93,336221,0
+CEVA.US,D,20260120,000000,22.39,23.09,22.38,22.51,351970,0
+CEVA.US,D,20260121,000000,23.11,23.89,22.885,23.6,273943,0
+CEVA.US,D,20260122,000000,24.1,24.17,23.22,23.26,387315,0
+CEVA.US,D,20260123,000000,23.06,23.5,22.41,23.23,297266,0
+CEVA.US,D,20260126,000000,22.96,23.07,21.911,22.05,347095,0
+CEVA.US,D,20260127,000000,22.42,22.8,22.28,22.47,261199,0
+CEVA.US,D,20260128,000000,22.9,23.13,22.33,22.51,311724,0
+CEVA.US,D,20260129,000000,22.43,22.545,21.25,22.17,254729,0
+CEVA.US,D,20260130,000000,21.64,22.17,20.82,21.09,447609,0
+CEVA.US,D,20260202,000000,20.74,21.6,20.61,21.08,385790,0
+CEVA.US,D,20260203,000000,21.32,21.35,20.28,20.7,337904,0
+CEVA.US,D,20260204,000000,20.5,21.12,20.21,20.67,380718,0
+CEVA.US,D,20260205,000000,20.11,21.005,20.0086,20.94,301294,0
+CEVA.US,D,20260206,000000,21.35,22.585,21.28,22.54,320123,0
+CEVA.US,D,20260209,000000,22.36,23.36,22.16,22.95,207466,0
+CEVA.US,D,20260210,000000,23.95,24.05,22.7901,23.1,311520,0
+CEVA.US,D,20260211,000000,23.75,23.99,22.94,23.68,374652,0
+CEVA.US,D,20260212,000000,24,24,21.96,22.55,531209,0
+CEVA.US,D,20260213,000000,22.59,23.22,22.3701,22.67,401823,0
+CEVA.US,D,20260217,000000,22.65,22.9899,20.43,20.45,812210,0
+CEVA.US,D,20260218,000000,20.002,20.535,19.3,20.12,768608,0
diff --git a/daily/us/nasdaq stocks/1/chacr.us.txt b/daily/us/nasdaq stocks/1/chacr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b3e810ba7fd28c1c939e488cb6a6f0eec31dfe2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chacr.us.txt	
@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHACR.US,D,20250520,000000,0.23,0.23,0.22,0.22,936594,0
+CHACR.US,D,20250521,000000,0.22,0.22,0.22,0.22,370100,0
+CHACR.US,D,20250522,000000,0.21,0.2145,0.2,0.2,1144200,0
+CHACR.US,D,20250523,000000,0.21,0.21,0.21,0.21,500000,0
+CHACR.US,D,20250529,000000,0.21,0.21,0.21,0.21,12247,0
+CHACR.US,D,20250530,000000,0.21,0.21,0.21,0.21,100,0
+CHACR.US,D,20250602,000000,0.21,0.21,0.21,0.21,2100,0
+CHACR.US,D,20250603,000000,0.204,0.2199,0.2001,0.2199,1200,0
+CHACR.US,D,20250604,000000,0.2199,0.2199,0.21,0.2121,8418,0
+CHACR.US,D,20250605,000000,0.215,0.2199,0.2001,0.21,187659,0
+CHACR.US,D,20250606,000000,0.21,0.22,0.21,0.21,5841,0
+CHACR.US,D,20250609,000000,0.212,0.215,0.21,0.21,25900,0
+CHACR.US,D,20250611,000000,0.215,0.23,0.215,0.2299,56559,0
+CHACR.US,D,20250612,000000,0.23,0.23,0.2299,0.2299,200,0
+CHACR.US,D,20250613,000000,0.23,0.23,0.23,0.23,23900,0
+CHACR.US,D,20250617,000000,0.23,0.23,0.23,0.23,100,0
+CHACR.US,D,20250618,000000,0.23,0.23,0.23,0.23,134125,0
+CHACR.US,D,20250620,000000,0.24,0.25,0.24,0.24,225170,0
+CHACR.US,D,20250623,000000,0.24,0.24,0.2399,0.2399,4054,0
+CHACR.US,D,20250624,000000,0.25,0.2675,0.23,0.24,108900,0
+CHACR.US,D,20250625,000000,0.26,0.2773,0.245,0.245,83050,0
+CHACR.US,D,20250626,000000,0.28,0.3178,0.23,0.26,188542,0
+CHACR.US,D,20250627,000000,0.28,0.2899,0.2776,0.2849,143978,0
+CHACR.US,D,20250630,000000,0.28,0.28,0.27,0.27,57588,0
+CHACR.US,D,20250701,000000,0.28,0.28,0.245049,0.2799,108788,0
+CHACR.US,D,20250702,000000,0.27,0.27,0.27,0.27,6200,0
+CHACR.US,D,20250703,000000,0.27,0.27,0.27,0.27,3400,0
+CHACR.US,D,20250708,000000,0.2301,0.244,0.2301,0.24,5393,0
+CHACR.US,D,20250711,000000,0.2349,0.2597,0.2349,0.2597,6324,0
+CHACR.US,D,20250715,000000,0.238,0.238,0.2301,0.2301,4700,0
+CHACR.US,D,20250718,000000,0.2201,0.2201,0.2201,0.2201,103,0
+CHACR.US,D,20250723,000000,0.22,0.2201,0.2199,0.2199,7830,0
+CHACR.US,D,20250724,000000,0.23,0.23,0.23,0.23,3377,0
+CHACR.US,D,20250725,000000,0.23,0.23,0.22,0.22,33700,0
+CHACR.US,D,20250730,000000,0.22,0.2201,0.2099,0.21,54650,0
+CHACR.US,D,20250731,000000,0.22,0.2202,0.21,0.2104,22000,0
+CHACR.US,D,20250804,000000,0.23,0.23,0.23,0.23,1726,0
+CHACR.US,D,20250811,000000,0.23,0.23,0.2299,0.2299,242,0
+CHACR.US,D,20250812,000000,0.22,0.22,0.22,0.22,200,0
+CHACR.US,D,20250819,000000,0.21,0.21,0.21,0.21,158,0
+CHACR.US,D,20250820,000000,0.2145,0.2145,0.21,0.21,644,0
+CHACR.US,D,20250821,000000,0.2001,0.21,0.2,0.21,2061,0
+CHACR.US,D,20250829,000000,0.2,0.2,0.2,0.2,10198,0
+CHACR.US,D,20250903,000000,0.21,0.21,0.2,0.2099,30202,0
+CHACR.US,D,20250911,000000,0.1975,0.1975,0.1975,0.1975,300,0
+CHACR.US,D,20250916,000000,0.21,0.225,0.2,0.225,57099,0
+CHACR.US,D,20250918,000000,0.225,0.23,0.2195,0.23,26260,0
+CHACR.US,D,20250919,000000,0.23,0.255,0.229386,0.24,228125,0
+CHACR.US,D,20250922,000000,0.2493,0.255,0.2493,0.25,50348,0
+CHACR.US,D,20250923,000000,0.2747,0.2747,0.256,0.26,2255,0
+CHACR.US,D,20250924,000000,0.26,0.26,0.2599,0.2599,13910,0
+CHACR.US,D,20250925,000000,0.2599,0.33,0.25,0.32,476063,0
+CHACR.US,D,20250926,000000,0.32,0.4,0.32,0.4,554619,0
+CHACR.US,D,20250929,000000,0.37,0.37,0.3392,0.36,1030,0
+CHACR.US,D,20250930,000000,0.322,0.322,0.31,0.31,1796,0
+CHACR.US,D,20251001,000000,0.32,0.32,0.27,0.31032,5988,0
+CHACR.US,D,20251002,000000,0.2886,0.3084,0.285,0.3,1334,0
+CHACR.US,D,20251003,000000,0.348,0.36,0.3384,0.35,12000,0
+CHACR.US,D,20251006,000000,0.3559,0.37,0.31,0.341,30722,0
+CHACR.US,D,20251007,000000,0.34,0.3656,0.3387,0.34,34089,0
+CHACR.US,D,20251008,000000,0.33,0.38,0.33,0.37,153061,0
+CHACR.US,D,20251009,000000,0.37,0.3861,0.37,0.37,71320,0
+CHACR.US,D,20251010,000000,0.378,0.4108,0.378,0.38,37453,0
+CHACR.US,D,20251013,000000,0.39,0.39,0.37,0.3701,230994,0
+CHACR.US,D,20251014,000000,0.395,0.44,0.395,0.42,34570,0
+CHACR.US,D,20251015,000000,0.4396,0.449999,0.4,0.44,25928,0
+CHACR.US,D,20251016,000000,0.416,0.43,0.39,0.41,28550,0
+CHACR.US,D,20251020,000000,0.448,0.47,0.43,0.47,73990,0
+CHACR.US,D,20251021,000000,0.43,0.52,0.43,0.52,382706,0
+CHACR.US,D,20251022,000000,0.4885,0.511,0.465,0.5001,35701,0
+CHACR.US,D,20251023,000000,0.485,0.52,0.485,0.5,5110,0
+CHACR.US,D,20251024,000000,0.8,0.8,0.5399,0.6238,205771,0
+CHACR.US,D,20251027,000000,0.8,0.8,0.55,0.61,43962,0
+CHACR.US,D,20251028,000000,0.63,0.6979,0.6,0.6669,124347,0
+CHACR.US,D,20251029,000000,0.66,0.7147,0.6499,0.67,229718,0
+CHACR.US,D,20251030,000000,0.64,0.67,0.6,0.66,39150,0
+CHACR.US,D,20251031,000000,0.66,0.68,0.64,0.68,210901,0
+CHACR.US,D,20251103,000000,1.22,1.25,0.9801,1.18,7129790,0
+CHACR.US,D,20251104,000000,1.23,1.4,1.11,1.15,896608,0
+CHACR.US,D,20251105,000000,1.15,1.2,1.02,1.16,885594,0
+CHACR.US,D,20251106,000000,1.11,1.23,1.035,1.04,246212,0
+CHACR.US,D,20251107,000000,1.15,1.18,1.04,1.08,139201,0
+CHACR.US,D,20251110,000000,1.2,1.22,1.1,1.1,629887,0
+CHACR.US,D,20251111,000000,1.1,1.19,1.1,1.16,70027,0
+CHACR.US,D,20251112,000000,1.15,1.24,1.11,1.11,167008,0
+CHACR.US,D,20251113,000000,1.12,1.145,1.05,1.1199,171573,0
+CHACR.US,D,20251114,000000,1.04,1.09,1.02,1.02,159821,0
+CHACR.US,D,20251117,000000,1.02,1.07,0.9502,0.98,932451,0
+CHACR.US,D,20251118,000000,0.95,1.05,0.9002,1.02,213458,0
+CHACR.US,D,20251119,000000,0.9219,1,0.92,1,26257,0
+CHACR.US,D,20251120,000000,0.96,0.98,0.9001,0.93,161831,0
+CHACR.US,D,20251121,000000,0.9598,0.97,0.8303,0.9001,187984,0
+CHACR.US,D,20251124,000000,0.9483,0.95,0.87,0.9206,23985,0
+CHACR.US,D,20251125,000000,0.9998,1.04,0.955,0.9582,17316,0
+CHACR.US,D,20251128,000000,0.94,1,0.82,0.9401,43394,0
+CHACR.US,D,20251201,000000,0.998,1,0.985,0.985501,7842,0
+CHACR.US,D,20251202,000000,0.986,1,0.9574,0.9701,60075,0
+CHACR.US,D,20251203,000000,1,1,0.9368,1,13696,0
+CHACR.US,D,20251204,000000,0.9636,1,0.9244,0.98,470213,0
+CHACR.US,D,20251205,000000,0.98,0.9991,0.957,0.98,3262,0
+CHACR.US,D,20251209,000000,0.978,0.9786,0.8876,0.89,22818,0
+CHACR.US,D,20251210,000000,0.971,0.971,0.8508,0.9,174906,0
+CHACR.US,D,20251211,000000,0.944,0.944,0.9,0.9,4863,0
+CHACR.US,D,20251212,000000,0.9074,0.9649,0.86001,0.9019,40512,0
+CHACR.US,D,20251215,000000,0.9,0.97,0.87,0.8888,87080,0
+CHACR.US,D,20251216,000000,0.9278,0.94,0.8903,0.893,47372,0
+CHACR.US,D,20251217,000000,0.905,0.905,0.87,0.885,5086,0
+CHACR.US,D,20251218,000000,0.89,0.8947,0.89,0.89,1688,0
+CHACR.US,D,20251219,000000,0.87,0.9,0.5513,0.8655,57355,0
+CHACR.US,D,20251222,000000,0.9,0.92,0.87,0.8926,162190,0
+CHACR.US,D,20251223,000000,0.9069,0.9141,0.8529,0.891478,212543,0
+CHACR.US,D,20251224,000000,0.8962,0.8962,0.879106,0.887,57658,0
+CHACR.US,D,20251226,000000,0.9048,0.9048,0.8601,0.87,33969,0
+CHACR.US,D,20251229,000000,0.87,0.88,0.82,0.8708,22042,0
+CHACR.US,D,20251230,000000,0.86,0.8798,0.8101,0.8771,55427,0
+CHACR.US,D,20251231,000000,0.9138,0.9138,0.761,0.8,144705,0
+CHACR.US,D,20260102,000000,0.7984,0.85,0.7984,0.8487,56285,0
+CHACR.US,D,20260105,000000,0.85,0.9,0.8394,0.8552,143567,0
+CHACR.US,D,20260106,000000,0.9,0.9,0.842801,0.8478,16919,0
+CHACR.US,D,20260107,000000,0.89,0.89,0.86,0.86,4340,0
+CHACR.US,D,20260108,000000,0.8488,0.9268,0.8488,0.9,141216,0
+CHACR.US,D,20260109,000000,0.871,0.95,0.871,0.92,132062,0
+CHACR.US,D,20260112,000000,1,1,0.9438,0.9438,22571,0
+CHACR.US,D,20260113,000000,1,1.0399,0.95,0.99,1025010,0
+CHACR.US,D,20260114,000000,0.99,0.9999,0.9498,0.9499,15600,0
+CHACR.US,D,20260115,000000,0.942,0.9748,0.8818,0.91,79038,0
+CHACR.US,D,20260116,000000,0.9353,0.9422,0.8801,0.9019,84280,0
+CHACR.US,D,20260120,000000,0.905,0.9398,0.8899,0.895,52154,0
+CHACR.US,D,20260121,000000,0.8976,0.92,0.895,0.909,30438,0
+CHACR.US,D,20260122,000000,0.9201,0.945,0.92,0.92,12007,0
+CHACR.US,D,20260123,000000,0.909,0.93235,0.909,0.9206,7220,0
+CHACR.US,D,20260126,000000,0.92,0.92,0.8801,0.89,62359,0
+CHACR.US,D,20260127,000000,0.885,0.885,0.885,0.885,2571,0
+CHACR.US,D,20260128,000000,0.895,0.919,0.875,0.875,63671,0
+CHACR.US,D,20260129,000000,0.8221,0.8969,0.8221,0.86,3503,0
+CHACR.US,D,20260130,000000,0.878398,0.878398,0.86,0.86,1944,0
+CHACR.US,D,20260202,000000,0.8321,0.835,0.715,0.8221,41804,0
+CHACR.US,D,20260203,000000,0.8142,0.8142,0.787499,0.7901,12362,0
+CHACR.US,D,20260204,000000,0.8,0.8,0.73,0.8,49152,0
+CHACR.US,D,20260205,000000,0.7607,0.7999,0.7476,0.77,105046,0
+CHACR.US,D,20260206,000000,0.80915,0.8139,0.7315,0.78,33615,0
+CHACR.US,D,20260209,000000,0.7215,0.7811,0.5827,0.75,32062,0
+CHACR.US,D,20260210,000000,0.77,0.7811,0.75,0.7538,44465,0
+CHACR.US,D,20260211,000000,0.7811,0.7811,0.7305,0.76,22853,0
+CHACR.US,D,20260212,000000,0.76,0.7811,0.76,0.7811,967,0
+CHACR.US,D,20260213,000000,0.75555,0.7811,0.73,0.7811,29941,0
+CHACR.US,D,20260217,000000,0.7811,0.7811,0.7301,0.7301,55127,0
+CHACR.US,D,20260218,000000,0.7302,0.75,0.7,0.75,26901,0
diff --git a/daily/us/nasdaq stocks/1/chef.us.txt b/daily/us/nasdaq stocks/1/chef.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5626fc8a146ddad6a5785a8da9dc551915004d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/chef.us.txt	
@@ -0,0 +1,3660 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CHEF.US,D,20110801,000000,17.93,18,17.15,18,196646,0
+CHEF.US,D,20110802,000000,17.8,18.03,17.15,18.01,292699,0
+CHEF.US,D,20110803,000000,18,18.5,17.8,18.5,128887,0
+CHEF.US,D,20110804,000000,18.1,18.25,17.53,17.53,165457,0
+CHEF.US,D,20110805,000000,17.86,17.86,17.1,17.52,86464,0
+CHEF.US,D,20110808,000000,16.92,17.16,16.04,16.5,463217,0
+CHEF.US,D,20110809,000000,17.17,17.48,16.25,16.59,198261,0
+CHEF.US,D,20110810,000000,16.34,17,16.21,16.68,83011,0
+CHEF.US,D,20110811,000000,16.35,16.93,16.3,16.44,199934,0
+CHEF.US,D,20110812,000000,16.79,16.81,16.31,16.53,47399,0
+CHEF.US,D,20110815,000000,17,17,16.49,16.57,110927,0
+CHEF.US,D,20110816,000000,16.45,16.55,16.39,16.54,76564,0
+CHEF.US,D,20110817,000000,16.67,16.68,16.45,16.45,96744,0
+CHEF.US,D,20110818,000000,16.51,16.66,16.06,16.18,77175,0
+CHEF.US,D,20110819,000000,16.1,16.18,15.21,15.24,179914,0
+CHEF.US,D,20110822,000000,14.84,15.99,14.17,14.49,80076,0
+CHEF.US,D,20110823,000000,14.74,14.95,14.08,14.8,241337,0
+CHEF.US,D,20110824,000000,14.85,15.16,14.85,15.16,27118,0
+CHEF.US,D,20110825,000000,16.21,16.21,14.83,14.95,88925,0
+CHEF.US,D,20110826,000000,14.55,15.1,13.9,13.97,67370,0
+CHEF.US,D,20110829,000000,13.82,14.07,13.68,13.91,141520,0
+CHEF.US,D,20110830,000000,13.88,14.36,13.56,14.09,48620,0
+CHEF.US,D,20110831,000000,13.94,14.63,13.94,14.5,100912,0
+CHEF.US,D,20110901,000000,14.49,14.5,14,14.08,56016,0
+CHEF.US,D,20110902,000000,13.64,13.65,13.13,13.56,48077,0
+CHEF.US,D,20110906,000000,13,13.49,12.57,12.98,147696,0
+CHEF.US,D,20110907,000000,13.28,13.82,12.96,13.71,153660,0
+CHEF.US,D,20110908,000000,13.55,14.95,13.25,13.81,50708,0
+CHEF.US,D,20110909,000000,13.75,14.21,13.1,13.86,118582,0
+CHEF.US,D,20110912,000000,13.59,14.65,13.56,13.93,58910,0
+CHEF.US,D,20110913,000000,13.18,14.44,13.17,14.11,106917,0
+CHEF.US,D,20110914,000000,14.01,14.25,14,14.06,24705,0
+CHEF.US,D,20110915,000000,14.1,15.25,13.96,15.2,69387,0
+CHEF.US,D,20110916,000000,15.33,15.71,14.91,15.37,173247,0
+CHEF.US,D,20110919,000000,14.53,15.47,14.53,15.14,55333,0
+CHEF.US,D,20110920,000000,14.97,15.28,14.34,14.84,251685,0
+CHEF.US,D,20110921,000000,14.75,14.75,13.88,14.34,167336,0
+CHEF.US,D,20110922,000000,13.86,14.75,13.84,14.06,250709,0
+CHEF.US,D,20110923,000000,14.03,14.37,14,14,38541,0
+CHEF.US,D,20110926,000000,14.06,14.06,13.33,13.45,90605,0
+CHEF.US,D,20110927,000000,13.95,14,13.3,13.51,83862,0
+CHEF.US,D,20110928,000000,13.46,13.48,12.67,12.82,113149,0
+CHEF.US,D,20110929,000000,13.09,13.3,12.35,12.58,111117,0
+CHEF.US,D,20110930,000000,12.12,12.27,11.5,11.76,974996,0
+CHEF.US,D,20111003,000000,11.68,12.23,11.47,11.7,170927,0
+CHEF.US,D,20111004,000000,11.59,12.8,11.32,12.78,152637,0
+CHEF.US,D,20111005,000000,12.79,13.16,12.68,12.8,63308,0
+CHEF.US,D,20111006,000000,12.84,13.15,12.25,12.84,110627,0
+CHEF.US,D,20111007,000000,12.83,13.5,12.8,12.96,104935,0
+CHEF.US,D,20111010,000000,12.96,13.44,12.96,13.17,57421,0
+CHEF.US,D,20111011,000000,13.15,13.6,13.02,13.54,43332,0
+CHEF.US,D,20111012,000000,13.6,13.66,13.13,13.39,112427,0
+CHEF.US,D,20111013,000000,13.3,13.31,13.07,13.25,48874,0
+CHEF.US,D,20111014,000000,13.4,13.41,12.96,13.03,65697,0
+CHEF.US,D,20111017,000000,12.92,12.92,12.5,12.66,85399,0
+CHEF.US,D,20111018,000000,12.72,13.37,12.72,13.31,81544,0
+CHEF.US,D,20111019,000000,13.15,13.33,13.05,13.17,28512,0
+CHEF.US,D,20111020,000000,13.24,13.24,12.3,13.07,189102,0
+CHEF.US,D,20111021,000000,13.26,13.79,12.62,13.72,147722,0
+CHEF.US,D,20111024,000000,13.73,14.03,13.55,13.84,84138,0
+CHEF.US,D,20111025,000000,13.75,13.75,13.1,13.18,90115,0
+CHEF.US,D,20111026,000000,13.31,13.44,13.11,13.32,62482,0
+CHEF.US,D,20111027,000000,13.55,14.09,13.5,13.93,107486,0
+CHEF.US,D,20111028,000000,13.8,15.31,13.21,14.82,318661,0
+CHEF.US,D,20111031,000000,14.61,14.61,14.07,14.29,129602,0
+CHEF.US,D,20111101,000000,13.84,14.3,13.84,14.14,81193,0
+CHEF.US,D,20111102,000000,14.28,14.34,13.93,14.3,152225,0
+CHEF.US,D,20111103,000000,14.23,14.83,14.2,14.73,80829,0
+CHEF.US,D,20111104,000000,14.62,14.62,14.24,14.25,16209,0
+CHEF.US,D,20111107,000000,14.25,14.25,14.03,14.08,33549,0
+CHEF.US,D,20111108,000000,14.24,14.52,14.06,14.2,177476,0
+CHEF.US,D,20111109,000000,13.89,13.99,13.35,13.48,86076,0
+CHEF.US,D,20111110,000000,13.65,13.81,13.39,13.6,56397,0
+CHEF.US,D,20111111,000000,13.7,13.85,13.43,13.59,103300,0
+CHEF.US,D,20111114,000000,13.55,13.71,13.28,13.4,78566,0
+CHEF.US,D,20111115,000000,13.29,13.95,13.23,13.83,48123,0
+CHEF.US,D,20111116,000000,13.69,14.19,13.65,13.91,132780,0
+CHEF.US,D,20111117,000000,14.67,14.67,13.8,13.87,27489,0
+CHEF.US,D,20111118,000000,13.92,14.3,13.85,14.19,24982,0
+CHEF.US,D,20111121,000000,13.96,14.19,13.69,14,38890,0
+CHEF.US,D,20111122,000000,14.28,14.28,13.75,13.85,65138,0
+CHEF.US,D,20111123,000000,13.85,14.14,13.8,13.81,62794,0
+CHEF.US,D,20111125,000000,13.78,13.78,13.11,13.11,41258,0
+CHEF.US,D,20111128,000000,13.51,13.68,13.43,13.59,60907,0
+CHEF.US,D,20111129,000000,13.54,13.56,13.06,13.09,168792,0
+CHEF.US,D,20111130,000000,13.39,13.58,13.04,13.38,110648,0
+CHEF.US,D,20111201,000000,13.4,14.14,13.32,13.79,96062,0
+CHEF.US,D,20111202,000000,14.23,14.56,13.93,14.47,67429,0
+CHEF.US,D,20111205,000000,14.65,14.96,13.96,14.94,76998,0
+CHEF.US,D,20111206,000000,15.09,16.23,14.8,15.84,109363,0
+CHEF.US,D,20111207,000000,14.81,15.78,14.81,15.41,67154,0
+CHEF.US,D,20111208,000000,15.28,16.17,15.09,15.34,90316,0
+CHEF.US,D,20111209,000000,15.46,16.56,15.22,16.45,76357,0
+CHEF.US,D,20111212,000000,16.28,16.51,15.5,15.69,73158,0
+CHEF.US,D,20111213,000000,15.81,15.81,15.12,15.35,240957,0
+CHEF.US,D,20111214,000000,14.81,15.53,14.81,15.25,188493,0
+CHEF.US,D,20111215,000000,15.5,15.67,15.15,15.47,89471,0
+CHEF.US,D,20111216,000000,15.98,15.98,15.05,15.63,248748,0
+CHEF.US,D,20111219,000000,15.69,16.3,14.94,14.99,110929,0
+CHEF.US,D,20111220,000000,15.29,15.78,15.18,15.5,140801,0
+CHEF.US,D,20111221,000000,15.47,16.47,15.2,16.29,173265,0
+CHEF.US,D,20111222,000000,16.41,16.54,16.17,16.26,79530,0
+CHEF.US,D,20111223,000000,16.23,16.63,16.02,16.61,25492,0
+CHEF.US,D,20111227,000000,16.5,17.04,16.49,16.93,62425,0
+CHEF.US,D,20111228,000000,16.91,17.01,16.43,16.51,45498,0
+CHEF.US,D,20111229,000000,16.51,17.12,16.51,17.12,43583,0
+CHEF.US,D,20111230,000000,17.07,18.02,17.07,17.86,68156,0
+CHEF.US,D,20120103,000000,17.25,18.15,17.15,17.82,130217,0
+CHEF.US,D,20120104,000000,17.66,17.7,17.1,17.4,88534,0
+CHEF.US,D,20120105,000000,17.05,17.99,17.05,17.52,94905,0
+CHEF.US,D,20120106,000000,17.56,17.73,17.13,17.48,52123,0
+CHEF.US,D,20120109,000000,17.38,17.86,17.18,17.51,120650,0
+CHEF.US,D,20120110,000000,17.38,17.71,17.23,17.25,51675,0
+CHEF.US,D,20120111,000000,17.17,17.25,16.55,16.8,183951,0
+CHEF.US,D,20120112,000000,16.72,17.27,16.7,17.16,68821,0
+CHEF.US,D,20120113,000000,17.09,17.28,17.02,17.17,43928,0
+CHEF.US,D,20120117,000000,16.9,17.7,16.58,17.5,91394,0
+CHEF.US,D,20120118,000000,17.35,19.42,17.35,18.78,314757,0
+CHEF.US,D,20120119,000000,18.92,18.95,18.51,18.76,134799,0
+CHEF.US,D,20120120,000000,18.95,19.15,18.75,18.8,103145,0
+CHEF.US,D,20120123,000000,18.76,19.03,18.43,18.6,60457,0
+CHEF.US,D,20120124,000000,18.59,19.31,18.44,19.29,42706,0
+CHEF.US,D,20120125,000000,19.21,20.3,18.86,20.28,115164,0
+CHEF.US,D,20120126,000000,20.1,20.66,20,20.51,113984,0
+CHEF.US,D,20120127,000000,19.06,20.58,19.06,20.42,53691,0
+CHEF.US,D,20120130,000000,20.23,20.71,19.96,20.63,99272,0
+CHEF.US,D,20120131,000000,20.01,21.27,18.62,21.09,104941,0
+CHEF.US,D,20120201,000000,21.16,21.32,19.75,20.31,133344,0
+CHEF.US,D,20120202,000000,20.38,20.96,20.22,20.66,34742,0
+CHEF.US,D,20120203,000000,20.6,21.09,19.95,20.5,77313,0
+CHEF.US,D,20120206,000000,18.92,20.6,18.92,20.33,78966,0
+CHEF.US,D,20120207,000000,20.1,20.59,20.02,20.58,30092,0
+CHEF.US,D,20120208,000000,20.57,20.78,20.42,20.59,43619,0
+CHEF.US,D,20120209,000000,20.62,20.97,20.25,20.53,45800,0
+CHEF.US,D,20120210,000000,19.95,20.5,19.53,20.06,63737,0
+CHEF.US,D,20120213,000000,20.25,20.67,19.94,20.08,46983,0
+CHEF.US,D,20120214,000000,19.93,20.06,19.31,19.7,121638,0
+CHEF.US,D,20120215,000000,19.75,20.2,19.4,19.91,65345,0
+CHEF.US,D,20120216,000000,20.33,20.66,19.88,20.49,40212,0
+CHEF.US,D,20120217,000000,20.58,20.58,20.04,20.36,46059,0
+CHEF.US,D,20120221,000000,20.3,20.69,20.05,20.36,23137,0
+CHEF.US,D,20120222,000000,20.29,20.35,19.89,19.97,50517,0
+CHEF.US,D,20120223,000000,19.99,20.02,19.76,19.96,20016,0
+CHEF.US,D,20120224,000000,19.81,20.1,19.71,19.87,30488,0
+CHEF.US,D,20120227,000000,20.12,20.35,19.51,19.72,99852,0
+CHEF.US,D,20120228,000000,19.78,20.39,19.57,20.22,146765,0
+CHEF.US,D,20120229,000000,20.25,21.33,20.2,21,187292,0
+CHEF.US,D,20120301,000000,21.46,21.48,20.46,20.71,89572,0
+CHEF.US,D,20120302,000000,20.55,21.01,20.54,20.72,89196,0
+CHEF.US,D,20120305,000000,20.78,21.3,20.57,21.27,78655,0
+CHEF.US,D,20120306,000000,21.07,21.53,21,21.28,85000,0
+CHEF.US,D,20120307,000000,22.19,22.19,20.52,20.99,95324,0
+CHEF.US,D,20120308,000000,21.17,21.53,20.5,21.46,42091,0
+CHEF.US,D,20120309,000000,21.39,21.4,20.94,21.34,58981,0
+CHEF.US,D,20120312,000000,21.3,21.9,20.83,21.89,30279,0
+CHEF.US,D,20120313,000000,21.78,23.01,21.78,22.8,69061,0
+CHEF.US,D,20120314,000000,22.73,23.16,22.39,22.72,115018,0
+CHEF.US,D,20120315,000000,23.27,23.75,22.51,22.84,37514,0
+CHEF.US,D,20120316,000000,22.3,23.03,22.3,22.57,59191,0
+CHEF.US,D,20120319,000000,22.71,22.9,22.37,22.6,69313,0
+CHEF.US,D,20120320,000000,22.54,22.7,21.6,21.65,92311,0
+CHEF.US,D,20120321,000000,21.84,21.84,21.14,21.53,105788,0
+CHEF.US,D,20120322,000000,21.2,21.7,20.93,21.69,37495,0
+CHEF.US,D,20120323,000000,22.05,22.07,21.53,21.83,55448,0
+CHEF.US,D,20120326,000000,21.96,22.71,21.92,22.5,109742,0
+CHEF.US,D,20120327,000000,22.55,22.98,22.16,22.67,30122,0
+CHEF.US,D,20120328,000000,22.42,22.68,21.82,22.16,43668,0
+CHEF.US,D,20120329,000000,22.05,22.34,21.96,22.18,14378,0
+CHEF.US,D,20120330,000000,22.55,23.51,22.33,23.14,196746,0
+CHEF.US,D,20120402,000000,23.08,23.6,22.83,23.16,67781,0
+CHEF.US,D,20120403,000000,26.84,27.26,21.87,22.79,241132,0
+CHEF.US,D,20120404,000000,22.61,22.61,21.36,21.5,67436,0
+CHEF.US,D,20120405,000000,21.41,22.95,21.35,22.82,65930,0
+CHEF.US,D,20120409,000000,22.42,22.45,21.78,21.92,88117,0
+CHEF.US,D,20120410,000000,21.94,21.94,21.46,21.54,45513,0
+CHEF.US,D,20120411,000000,23.49,23.69,21.88,22.58,55655,0
+CHEF.US,D,20120412,000000,22.67,22.67,21.86,22.25,128198,0
+CHEF.US,D,20120413,000000,22.23,24.29,22.07,24.17,131705,0
+CHEF.US,D,20120416,000000,24.3,24.97,23.5,24.06,186412,0
+CHEF.US,D,20120417,000000,24.34,25.79,24.33,24.45,164678,0
+CHEF.US,D,20120418,000000,24.33,24.45,23.38,23.91,77006,0
+CHEF.US,D,20120419,000000,23.97,24.53,23.44,23.93,45861,0
+CHEF.US,D,20120420,000000,24.33,24.33,23.65,23.88,40352,0
+CHEF.US,D,20120423,000000,23.46,23.63,22.86,23.25,67054,0
+CHEF.US,D,20120424,000000,23.31,24.29,23.21,24.09,84778,0
+CHEF.US,D,20120425,000000,24.26,25.72,24.21,25.2,96066,0
+CHEF.US,D,20120426,000000,25.13,25.81,24.9,24.91,30726,0
+CHEF.US,D,20120427,000000,25.05,25.36,24.76,24.93,32884,0
+CHEF.US,D,20120430,000000,24.89,24.89,24.12,24.18,61335,0
+CHEF.US,D,20120501,000000,24.15,25.97,23.6,25,215461,0
+CHEF.US,D,20120502,000000,24.81,25.39,24.18,24.89,58293,0
+CHEF.US,D,20120503,000000,24.75,24.8,23.51,24.05,101117,0
+CHEF.US,D,20120504,000000,21.01,21.76,18.4,19.27,982871,0
+CHEF.US,D,20120507,000000,19.13,20.34,19.05,20.01,148107,0
+CHEF.US,D,20120508,000000,19.92,20.65,19.73,20.6,111486,0
+CHEF.US,D,20120509,000000,20.49,21.16,20.43,20.87,139999,0
+CHEF.US,D,20120510,000000,21.07,21.34,20.23,20.79,73071,0
+CHEF.US,D,20120511,000000,20.68,21.12,19.94,20.18,97731,0
+CHEF.US,D,20120514,000000,20.01,20.39,19.77,20.22,61026,0
+CHEF.US,D,20120515,000000,20.39,20.59,20,20.13,36056,0
+CHEF.US,D,20120516,000000,20.28,21.02,20.13,20.73,84591,0
+CHEF.US,D,20120517,000000,21,21.05,20.32,20.53,67798,0
+CHEF.US,D,20120518,000000,20.48,20.58,19.5,20,129433,0
+CHEF.US,D,20120521,000000,19.96,20.56,19.65,20.12,103444,0
+CHEF.US,D,20120522,000000,20.04,20.64,19.97,20.58,72686,0
+CHEF.US,D,20120523,000000,20.36,20.36,18.9,19.21,226910,0
+CHEF.US,D,20120524,000000,19.28,19.55,18.73,18.99,102112,0
+CHEF.US,D,20120525,000000,19.07,19.9,18.86,19.87,42774,0
+CHEF.US,D,20120529,000000,20.05,20.2,19.23,19.38,110794,0
+CHEF.US,D,20120530,000000,19.06,19.41,17.85,19.28,280362,0
+CHEF.US,D,20120531,000000,19.35,19.35,18.8,19.05,477838,0
+CHEF.US,D,20120601,000000,18.66,19,18.18,18.65,108286,0
+CHEF.US,D,20120604,000000,18.68,18.68,17.5,18.24,122112,0
+CHEF.US,D,20120605,000000,18.1,18.63,16.03,18.19,62328,0
+CHEF.US,D,20120606,000000,18.34,18.98,18.25,18.97,64103,0
+CHEF.US,D,20120607,000000,19.16,19.16,17.85,17.95,43578,0
+CHEF.US,D,20120608,000000,17.88,18.04,17.48,18.03,135553,0
+CHEF.US,D,20120611,000000,18.18,18.4,17.84,17.91,80004,0
+CHEF.US,D,20120612,000000,17.93,17.93,17.47,17.77,42307,0
+CHEF.US,D,20120613,000000,17.68,17.99,17.63,17.85,36777,0
+CHEF.US,D,20120614,000000,17.91,18.04,17.41,17.97,27651,0
+CHEF.US,D,20120615,000000,17.89,18.26,17.65,18.05,45740,0
+CHEF.US,D,20120618,000000,17.86,18.08,17.57,17.92,136187,0
+CHEF.US,D,20120619,000000,18.04,18.62,17.97,18.18,45972,0
+CHEF.US,D,20120620,000000,18.21,18.43,17.78,18,107371,0
+CHEF.US,D,20120621,000000,17.98,18.28,17.72,17.95,213953,0
+CHEF.US,D,20120622,000000,18.01,18.18,17.66,17.8,388753,0
+CHEF.US,D,20120625,000000,17.44,17.7,17.32,17.57,26101,0
+CHEF.US,D,20120626,000000,17.46,17.59,16.98,17.21,216765,0
+CHEF.US,D,20120627,000000,17.2,17.76,16.93,17.56,44650,0
+CHEF.US,D,20120628,000000,17.48,17.72,17.42,17.59,49584,0
+CHEF.US,D,20120629,000000,18.02,18.2,17.81,18.05,71594,0
+CHEF.US,D,20120702,000000,18.11,18.14,17.78,18,284117,0
+CHEF.US,D,20120703,000000,18.1,18.89,17.97,18.15,44845,0
+CHEF.US,D,20120705,000000,18.17,18.48,17.9,18.21,98467,0
+CHEF.US,D,20120706,000000,18.01,18.19,17.8,17.95,102946,0
+CHEF.US,D,20120709,000000,17.91,18.03,17.77,18,69899,0
+CHEF.US,D,20120710,000000,17.99,18.15,17.94,18,61433,0
+CHEF.US,D,20120711,000000,18.05,18.12,17.71,17.9,96813,0
+CHEF.US,D,20120712,000000,17.84,18.04,17.56,17.93,91245,0
+CHEF.US,D,20120713,000000,18.05,18.19,17.753,17.85,172728,0
+CHEF.US,D,20120716,000000,17.88,17.88,17.66,17.83,36400,0
+CHEF.US,D,20120717,000000,17.96,17.96,17.7,17.89,43592,0
+CHEF.US,D,20120718,000000,17.9,17.99,17.73,17.87,107730,0
+CHEF.US,D,20120719,000000,17.9,17.9,17.29,17.38,92529,0
+CHEF.US,D,20120720,000000,17.22,17.22,16.65,16.7,89490,0
+CHEF.US,D,20120723,000000,16.45,16.47,16.02,16.16,61372,0
+CHEF.US,D,20120724,000000,16.18,16.18,15.75,15.98,162070,0
+CHEF.US,D,20120725,000000,16.02,16.26,15.93,16.14,49224,0
+CHEF.US,D,20120726,000000,16.37,17.38,16.33,16.39,50538,0
+CHEF.US,D,20120727,000000,16.5,16.62,16.132,16.58,68579,0
+CHEF.US,D,20120730,000000,16.58,16.58,16.2,16.2,36982,0
+CHEF.US,D,20120731,000000,16.2,16.57,16.14,16.15,108640,0
+CHEF.US,D,20120801,000000,14.05,14.11,13.06,13.11,767668,0
+CHEF.US,D,20120802,000000,12.99,14.44,12.575,12.58,449145,0
+CHEF.US,D,20120803,000000,12.84,14.35,12.83,13.79,977796,0
+CHEF.US,D,20120806,000000,13.84,14.06,13.63,13.96,110732,0
+CHEF.US,D,20120807,000000,13.99,14.19,13.64,14.09,193252,0
+CHEF.US,D,20120808,000000,14.02,14.64,14.02,14.56,77510,0
+CHEF.US,D,20120809,000000,14.6,14.74,14.37,14.54,26686,0
+CHEF.US,D,20120810,000000,14.4,14.725,13.72,14.42,64417,0
+CHEF.US,D,20120813,000000,14.45,14.64,14.33,14.63,108496,0
+CHEF.US,D,20120814,000000,14.77,15.04,14.65,14.9,80272,0
+CHEF.US,D,20120815,000000,14.94,15.15,14.832,15.13,45060,0
+CHEF.US,D,20120816,000000,15.17,15.57,15.05,15.49,75848,0
+CHEF.US,D,20120817,000000,15.5,15.71,15.307,15.68,58834,0
+CHEF.US,D,20120820,000000,15.75,15.8,15.3,15.41,95408,0
+CHEF.US,D,20120821,000000,15.48,16,15.44,15.67,140811,0
+CHEF.US,D,20120822,000000,15.7,15.88,15.57,15.69,50534,0
+CHEF.US,D,20120823,000000,15.72,15.8,15.6,15.67,16084,0
+CHEF.US,D,20120824,000000,15.67,15.67,15.41,15.53,39859,0
+CHEF.US,D,20120827,000000,15.56,16.32,15.5,16.27,65344,0
+CHEF.US,D,20120828,000000,16.3,16.53,16,16.06,122663,0
+CHEF.US,D,20120829,000000,16.14,16.27,15.97,16.09,244267,0
+CHEF.US,D,20120830,000000,16.03,16.21,15.701,15.77,28221,0
+CHEF.US,D,20120831,000000,15.82,15.86,15.28,15.37,96444,0
+CHEF.US,D,20120904,000000,15.12,15.292,14.44,14.73,193616,0
+CHEF.US,D,20120905,000000,14.68,15.04,14.46,14.55,297201,0
+CHEF.US,D,20120906,000000,14.63,15.69,14.49,15.47,166040,0
+CHEF.US,D,20120907,000000,15.55,16,15.505,15.69,84892,0
+CHEF.US,D,20120910,000000,15.68,16.12,15.34,15.8,130231,0
+CHEF.US,D,20120911,000000,15.89,16.02,15.6,16,66333,0
+CHEF.US,D,20120912,000000,16,16,15.21,15.65,67252,0
+CHEF.US,D,20120913,000000,15.66,16.32,15.378,16.16,160281,0
+CHEF.US,D,20120914,000000,16.17,16.65,16.14,16.56,78543,0
+CHEF.US,D,20120917,000000,16.51,16.79,16.24,16.6,62500,0
+CHEF.US,D,20120918,000000,16.41,16.9,16.32,16.88,85135,0
+CHEF.US,D,20120919,000000,17.25,17.25,16.76,16.87,96400,0
+CHEF.US,D,20120920,000000,16.73,17.08,16.61,16.73,43622,0
+CHEF.US,D,20120921,000000,16.98,16.98,16.66,16.91,58219,0
+CHEF.US,D,20120924,000000,16.91,17,16.66,16.77,41193,0
+CHEF.US,D,20120925,000000,16.86,16.92,16.65,16.75,52390,0
+CHEF.US,D,20120926,000000,16.92,16.96,16.44,16.53,93298,0
+CHEF.US,D,20120927,000000,16.7,16.7,16.31,16.48,45815,0
+CHEF.US,D,20120928,000000,16.4,16.5,16.37,16.38,45556,0
+CHEF.US,D,20121001,000000,16.5,16.6,16.36,16.49,50018,0
+CHEF.US,D,20121002,000000,16.66,16.99,16.54,16.92,40055,0
+CHEF.US,D,20121003,000000,16.96,17.03,16.44,16.75,43135,0
+CHEF.US,D,20121004,000000,16.81,16.86,16.572,16.85,33488,0
+CHEF.US,D,20121005,000000,16.8,16.8,16.52,16.58,66293,0
+CHEF.US,D,20121008,000000,16.46,16.46,15.81,16.05,78783,0
+CHEF.US,D,20121009,000000,16,16.1,15.57,15.77,65387,0
+CHEF.US,D,20121010,000000,15.83,16.05,15.771,15.88,85007,0
+CHEF.US,D,20121011,000000,15.95,16.08,15.83,15.87,10963,0
+CHEF.US,D,20121012,000000,15.83,15.89,15.29,15.561,23081,0
+CHEF.US,D,20121015,000000,15.56,16.08,15.41,15.57,69677,0
+CHEF.US,D,20121016,000000,15.57,16.46,15.57,16.42,39590,0
+CHEF.US,D,20121017,000000,16.44,17.13,16.39,17.12,33436,0
+CHEF.US,D,20121018,000000,17.02,17.11,16.96,17.06,22330,0
+CHEF.US,D,20121019,000000,17,17.17,16.91,16.97,73552,0
+CHEF.US,D,20121022,000000,16.89,17.03,16.76,16.95,19592,0
+CHEF.US,D,20121023,000000,16.76,16.88,16.66,16.76,29575,0
+CHEF.US,D,20121024,000000,16.71,17.07,16.54,16.8,88347,0
+CHEF.US,D,20121025,000000,16.97,16.97,15.715,15.81,32786,0
+CHEF.US,D,20121026,000000,15.82,15.96,15.46,15.61,11614,0
+CHEF.US,D,20121031,000000,15.67,15.75,15.01,15.51,38436,0
+CHEF.US,D,20121101,000000,15.5,16.33,15.09,15.28,100558,0
+CHEF.US,D,20121102,000000,15.4,15.78,14.7,14.76,162254,0
+CHEF.US,D,20121105,000000,14.8,14.88,14.25,14.54,72605,0
+CHEF.US,D,20121106,000000,14.63,15.16,13.91,14.04,86998,0
+CHEF.US,D,20121107,000000,13.93,14.34,13.85,14.16,140973,0
+CHEF.US,D,20121108,000000,14.22,14.87,14.07,14.44,48635,0
+CHEF.US,D,20121109,000000,14.295,14.84,14.07,14.68,58867,0
+CHEF.US,D,20121112,000000,14.78,15.15,14.78,15.03,105030,0
+CHEF.US,D,20121113,000000,14.93,15.23,14.93,15.13,35846,0
+CHEF.US,D,20121114,000000,15.12,15.5,15.04,15.13,100620,0
+CHEF.US,D,20121115,000000,15.22,15.4,15.015,15.08,53809,0
+CHEF.US,D,20121116,000000,14.97,15.13,14.95,15.04,40500,0
+CHEF.US,D,20121119,000000,15.24,16.939,15.01,15.36,125375,0
+CHEF.US,D,20121120,000000,15.37,15.37,14.31,15.19,37388,0
+CHEF.US,D,20121121,000000,15.21,15.29,14.84,15.27,18116,0
+CHEF.US,D,20121123,000000,16.6,17,15.16,15.7,12121,0
+CHEF.US,D,20121126,000000,15.7,16.01,15.12,15.96,33846,0
+CHEF.US,D,20121127,000000,16.4,16.4,15.52,15.52,23833,0
+CHEF.US,D,20121128,000000,15.37,15.67,15.31,15.57,7545,0
+CHEF.US,D,20121129,000000,16.02,16.02,15.47,15.91,25975,0
+CHEF.US,D,20121130,000000,15.98,15.98,15.75,15.81,32230,0
+CHEF.US,D,20121203,000000,15.92,15.92,14.94,15.52,90018,0
+CHEF.US,D,20121204,000000,16.46,16.46,15.11,15.38,39027,0
+CHEF.US,D,20121205,000000,15.4,15.8,15.09,15.38,36052,0
+CHEF.US,D,20121206,000000,15.3,15.8,15.3,15.66,15287,0
+CHEF.US,D,20121207,000000,15.72,15.8,15.18,15.33,27534,0
+CHEF.US,D,20121210,000000,15.31,15.4,14.84,14.999,13824,0
+CHEF.US,D,20121211,000000,15,15,14.6,14.8,55861,0
+CHEF.US,D,20121212,000000,14.26,15.01,14.15,14.68,28890,0
+CHEF.US,D,20121213,000000,14.68,15.35,14.53,15.29,53339,0
+CHEF.US,D,20121214,000000,15.2,15.7,15.08,15.16,16350,0
+CHEF.US,D,20121217,000000,15.32,15.44,15.19,15.35,28624,0
+CHEF.US,D,20121218,000000,15.42,15.58,15.06,15.39,43626,0
+CHEF.US,D,20121219,000000,15.4,15.5,15.16,15.5,25255,0
+CHEF.US,D,20121220,000000,15.47,15.57,15.1,15.3,40726,0
+CHEF.US,D,20121221,000000,15.09,15.64,14.92,15.6,72652,0
+CHEF.US,D,20121224,000000,15.46,15.59,15.32,15.32,8049,0
+CHEF.US,D,20121226,000000,15.4,16.49,14.95,15.26,37774,0
+CHEF.US,D,20121227,000000,15.25,15.46,14.89,15.29,16960,0
+CHEF.US,D,20121228,000000,15.34,16.1,15.3,15.4,51572,0
+CHEF.US,D,20121231,000000,15.46,15.87,15.35,15.81,72033,0
+CHEF.US,D,20130102,000000,16.07,16.38,15.25,15.48,60021,0
+CHEF.US,D,20130103,000000,15.43,16,15.32,15.46,72711,0
+CHEF.US,D,20130104,000000,15.56,15.56,14.72,15.42,94504,0
+CHEF.US,D,20130107,000000,15.38,15.46,15.06,15.09,31486,0
+CHEF.US,D,20130108,000000,15.03,15.22,14.96,15.05,42170,0
+CHEF.US,D,20130109,000000,14.88,15.28,14.88,15.26,31859,0
+CHEF.US,D,20130110,000000,15.27,15.4,15,15.34,15298,0
+CHEF.US,D,20130111,000000,15.37,15.88,15.18,15.71,27595,0
+CHEF.US,D,20130114,000000,15.61,15.88,15.37,15.46,36565,0
+CHEF.US,D,20130115,000000,15.41,15.53,14.917,15.34,50857,0
+CHEF.US,D,20130116,000000,15.42,15.5,15.14,15.2,57076,0
+CHEF.US,D,20130117,000000,15.75,15.91,15.24,15.6,137188,0
+CHEF.US,D,20130118,000000,15.54,15.54,15.2,15.49,23329,0
+CHEF.US,D,20130122,000000,15.51,15.75,15.41,15.75,85946,0
+CHEF.US,D,20130123,000000,15.79,15.81,15.34,15.66,97200,0
+CHEF.US,D,20130124,000000,15.64,15.86,15.44,15.83,33153,0
+CHEF.US,D,20130125,000000,15.64,15.85,15.5,15.75,41824,0
+CHEF.US,D,20130128,000000,15.73,15.84,15.41,15.79,41441,0
+CHEF.US,D,20130129,000000,15.76,16.35,15.66,16.34,35997,0
+CHEF.US,D,20130130,000000,16.3,16.67,16.28,16.48,92473,0
+CHEF.US,D,20130131,000000,16.5,16.715,16.2,16.59,78725,0
+CHEF.US,D,20130201,000000,16.68,16.807,16.27,16.55,47013,0
+CHEF.US,D,20130204,000000,16.44,16.53,15.9,16.07,41041,0
+CHEF.US,D,20130205,000000,16.2,16.768,16.15,16.67,61132,0
+CHEF.US,D,20130206,000000,16.55,16.58,16.24,16.57,20264,0
+CHEF.US,D,20130207,000000,16.51,16.65,16.12,16.6,27024,0
+CHEF.US,D,20130208,000000,16.57,16.65,16.25,16.27,10146,0
+CHEF.US,D,20130211,000000,16.21,16.555,16.21,16.45,12015,0
+CHEF.US,D,20130212,000000,16.344,16.54,16.344,16.52,5042,0
+CHEF.US,D,20130213,000000,16.48,16.75,16.48,16.57,13842,0
+CHEF.US,D,20130214,000000,16.55,16.83,16.55,16.75,17582,0
+CHEF.US,D,20130215,000000,16.9,16.99,16.55,16.98,45563,0
+CHEF.US,D,20130219,000000,17,17.5,16.85,17.39,84056,0
+CHEF.US,D,20130220,000000,17.45,17.56,17.34,17.35,56417,0
+CHEF.US,D,20130221,000000,17.31,17.4,16.59,16.72,26144,0
+CHEF.US,D,20130222,000000,17.31,18.5,17.31,18.09,278914,0
+CHEF.US,D,20130225,000000,18.22,18.51,18.055,18.37,64034,0
+CHEF.US,D,20130226,000000,18.56,18.57,18.05,18.4,38260,0
+CHEF.US,D,20130227,000000,18.33,18.33,18.04,18.07,36134,0
+CHEF.US,D,20130228,000000,18.15,18.18,18,18,41793,0
+CHEF.US,D,20130301,000000,17.75,18.04,17.75,18.02,41262,0
+CHEF.US,D,20130304,000000,18,18.23,17.99,18.18,47187,0
+CHEF.US,D,20130305,000000,18.2,18.3,18.021,18.29,15251,0
+CHEF.US,D,20130306,000000,18.16,18.19,17.8,18.03,73102,0
+CHEF.US,D,20130307,000000,18,18.51,18,18.41,18770,0
+CHEF.US,D,20130308,000000,18.57,19.25,18.49,19.2,47701,0
+CHEF.US,D,20130311,000000,19.21,19.47,19.07,19.13,17862,0
+CHEF.US,D,20130312,000000,19.13,19.84,19.13,19.38,61624,0
+CHEF.US,D,20130313,000000,19.35,19.38,19,19.17,22900,0
+CHEF.US,D,20130314,000000,19.22,19.22,19.02,19.13,10633,0
+CHEF.US,D,20130315,000000,19.17,19.17,18.5,18.95,55867,0
+CHEF.US,D,20130318,000000,18.85,18.85,18.49,18.62,24009,0
+CHEF.US,D,20130319,000000,18.72,18.75,18.08,18.37,24752,0
+CHEF.US,D,20130320,000000,18.48,18.82,18.48,18.68,44609,0
+CHEF.US,D,20130321,000000,18.59,18.59,18.12,18.45,33091,0
+CHEF.US,D,20130322,000000,18.56,18.56,18.22,18.35,25386,0
+CHEF.US,D,20130325,000000,18.45,18.88,18.4,18.77,110763,0
+CHEF.US,D,20130326,000000,18.89,18.9,18.62,18.87,139743,0
+CHEF.US,D,20130327,000000,18.72,18.73,18.25,18.59,95605,0
+CHEF.US,D,20130328,000000,18.65,18.75,18.3,18.47,52273,0
+CHEF.US,D,20130401,000000,18.49,18.51,17.56,17.71,65430,0
+CHEF.US,D,20130402,000000,17.66,17.75,17.38,17.61,61720,0
+CHEF.US,D,20130403,000000,17.57,17.57,17.07,17.17,128799,0
+CHEF.US,D,20130404,000000,17.23,17.35,17.01,17.29,72500,0
+CHEF.US,D,20130405,000000,17.13,17.28,17.03,17.13,33787,0
+CHEF.US,D,20130408,000000,17.22,17.89,17.18,17.88,50282,0
+CHEF.US,D,20130409,000000,17.96,18.31,17.73,17.93,42033,0
+CHEF.US,D,20130410,000000,17.94,18.5,17.76,18.48,22864,0
+CHEF.US,D,20130411,000000,18.41,18.5,17.94,18.1,11325,0
+CHEF.US,D,20130412,000000,18.09,18.09,17.68,18.04,16888,0
+CHEF.US,D,20130415,000000,18.01,18.11,17.65,18.06,267002,0
+CHEF.US,D,20130416,000000,18.14,18.51,17.69,18,53641,0
+CHEF.US,D,20130417,000000,18.15,18.22,17.54,17.74,77946,0
+CHEF.US,D,20130418,000000,17.73,17.98,17.55,17.76,37783,0
+CHEF.US,D,20130419,000000,17.69,17.724,17.48,17.69,16465,0
+CHEF.US,D,20130422,000000,17.74,17.74,17.22,17.5,30714,0
+CHEF.US,D,20130423,000000,17.63,17.72,17.47,17.72,29704,0
+CHEF.US,D,20130424,000000,17.9,18.29,17.7,18.11,129000,0
+CHEF.US,D,20130425,000000,18.18,18.36,18.11,18.28,29309,0
+CHEF.US,D,20130426,000000,18.31,18.53,18.135,18.4,92336,0
+CHEF.US,D,20130429,000000,18.51,18.57,18.25,18.44,94495,0
+CHEF.US,D,20130430,000000,18.52,18.58,18.11,18.39,37932,0
+CHEF.US,D,20130501,000000,18.36,18.36,17.71,17.71,151053,0
+CHEF.US,D,20130502,000000,17.93,18.15,17.7,17.78,55732,0
+CHEF.US,D,20130503,000000,18.208,19.83,18.175,19.73,65212,0
+CHEF.US,D,20130506,000000,19.91,20.33,19.73,20.1,76068,0
+CHEF.US,D,20130507,000000,20.17,20.39,19.86,20.16,90637,0
+CHEF.US,D,20130508,000000,20.17,20.28,19.99,20.1,94229,0
+CHEF.US,D,20130509,000000,20.02,20.13,19.92,19.96,87484,0
+CHEF.US,D,20130510,000000,20.04,20.05,19.89,20,29032,0
+CHEF.US,D,20130513,000000,20.01,20.079,19.8,19.91,47795,0
+CHEF.US,D,20130514,000000,19.92,20.5,19.9,20.4,70178,0
+CHEF.US,D,20130515,000000,20.28,20.64,20.23,20.55,93717,0
+CHEF.US,D,20130516,000000,20.6,21.07,20.33,20.88,114388,0
+CHEF.US,D,20130517,000000,20.97,21.075,20.76,20.91,66016,0
+CHEF.US,D,20130520,000000,20.94,20.94,20.16,20.36,85629,0
+CHEF.US,D,20130521,000000,20.3,20.34,19.96,19.99,115905,0
+CHEF.US,D,20130522,000000,20,20.2,19.7,19.92,127441,0
+CHEF.US,D,20130523,000000,19.73,19.93,19.57,19.78,44997,0
+CHEF.US,D,20130524,000000,19.75,19.935,19.25,19.77,39644,0
+CHEF.US,D,20130528,000000,20.03,20.18,19.51,19.76,84694,0
+CHEF.US,D,20130529,000000,19.68,19.75,19.27,19.4,53518,0
+CHEF.US,D,20130530,000000,19.36,19.63,19.16,19.49,24828,0
+CHEF.US,D,20130531,000000,19.35,19.39,18.53,18.88,53537,0
+CHEF.US,D,20130603,000000,18.98,20,18.89,19.53,116541,0
+CHEF.US,D,20130604,000000,19.66,19.81,18.88,19.01,23257,0
+CHEF.US,D,20130605,000000,19.13,19.44,18.41,18.43,38927,0
+CHEF.US,D,20130606,000000,18.47,18.89,18.05,18.28,33156,0
+CHEF.US,D,20130607,000000,18.43,19.12,18.26,18.8,66974,0
+CHEF.US,D,20130610,000000,18.85,19.12,18.75,18.94,43624,0
+CHEF.US,D,20130611,000000,18.93,18.94,18.29,18.32,23410,0
+CHEF.US,D,20130612,000000,18.37,18.45,17.92,17.92,37551,0
+CHEF.US,D,20130613,000000,17.98,18.16,17.39,17.45,88480,0
+CHEF.US,D,20130614,000000,17.59,18.01,17.2,17.5,43306,0
+CHEF.US,D,20130617,000000,17.68,17.94,17.68,17.68,92081,0
+CHEF.US,D,20130618,000000,17.79,17.91,17.79,17.88,46588,0
+CHEF.US,D,20130619,000000,17.89,17.97,17.66,17.67,61322,0
+CHEF.US,D,20130620,000000,17.52,17.64,17.12,17.21,52726,0
+CHEF.US,D,20130621,000000,17.27,17.39,16.92,16.96,61932,0
+CHEF.US,D,20130624,000000,16.81,17.23,16.29,16.86,37178,0
+CHEF.US,D,20130625,000000,17,17.15,16.61,16.98,48029,0
+CHEF.US,D,20130626,000000,16.99,17.4,16.92,17.11,28085,0
+CHEF.US,D,20130627,000000,17.25,17.43,17.1,17.25,60618,0
+CHEF.US,D,20130628,000000,17.25,17.35,16.9,17.2,361523,0
+CHEF.US,D,20130701,000000,17.26,17.878,17,17.8,59414,0
+CHEF.US,D,20130702,000000,17.75,18.36,17.71,17.94,50646,0
+CHEF.US,D,20130703,000000,17.82,18.15,17.82,18.03,16531,0
+CHEF.US,D,20130705,000000,18.32,18.35,18.01,18.2,22790,0
+CHEF.US,D,20130708,000000,18.33,18.72,18.33,18.47,63972,0
+CHEF.US,D,20130709,000000,18.61,19,18.44,18.68,50541,0
+CHEF.US,D,20130710,000000,18.62,18.999,18.62,18.9,55549,0
+CHEF.US,D,20130711,000000,19.12,19.2,18.84,19.16,94597,0
+CHEF.US,D,20130712,000000,19.15,19.86,18.96,19.39,82079,0
+CHEF.US,D,20130715,000000,19.39,19.99,19.39,19.75,70164,0
+CHEF.US,D,20130716,000000,19.71,20.14,19.64,20.1,68905,0
+CHEF.US,D,20130717,000000,20.29,20.44,19.78,20.12,48423,0
+CHEF.US,D,20130718,000000,20.22,20.33,20.05,20.21,45585,0
+CHEF.US,D,20130719,000000,20.17,20.324,20.09,20.27,42406,0
+CHEF.US,D,20130722,000000,20.16,20.322,19.95,20.05,128609,0
+CHEF.US,D,20130723,000000,20.02,20.07,19.97,20,98921,0
+CHEF.US,D,20130724,000000,20.15,20.3,19.93,20.16,75803,0
+CHEF.US,D,20130725,000000,20.18,20.25,19.99,20.23,47584,0
+CHEF.US,D,20130726,000000,20.02,20.52,20,20.15,31907,0
+CHEF.US,D,20130729,000000,20.14,20.28,19.98,20.01,26794,0
+CHEF.US,D,20130730,000000,20.18,20.45,19.75,20.03,67880,0
+CHEF.US,D,20130731,000000,20.16,20.36,19.95,20.05,77728,0
+CHEF.US,D,20130801,000000,20.32,21.11,19.85,20.66,173783,0
+CHEF.US,D,20130802,000000,20.7,23.09,20.7,22.11,316338,0
+CHEF.US,D,20130805,000000,22.14,22.32,21.83,22.14,128992,0
+CHEF.US,D,20130806,000000,22.1,22.76,21.81,22.27,79455,0
+CHEF.US,D,20130807,000000,22.16,22.31,21.95,22.13,68886,0
+CHEF.US,D,20130808,000000,22.39,22.803,22.12,22.27,73756,0
+CHEF.US,D,20130809,000000,22.11,22.689,22,22.4,54960,0
+CHEF.US,D,20130812,000000,22.37,22.64,22.1,22.32,42191,0
+CHEF.US,D,20130813,000000,22.33,22.55,22.15,22.33,35717,0
+CHEF.US,D,20130814,000000,22.32,22.41,22.17,22.27,23943,0
+CHEF.US,D,20130815,000000,21.96,22.38,21.85,22.12,56981,0
+CHEF.US,D,20130816,000000,22.1,22.43,22.1,22.22,52837,0
+CHEF.US,D,20130819,000000,22.27,22.6,22.15,22.15,47456,0
+CHEF.US,D,20130820,000000,22.51,22.61,22.18,22.41,46589,0
+CHEF.US,D,20130821,000000,22.39,22.854,22.36,22.49,48470,0
+CHEF.US,D,20130822,000000,22.72,22.93,22.06,22.68,45517,0
+CHEF.US,D,20130823,000000,22.75,23.44,22.62,22.84,65745,0
+CHEF.US,D,20130826,000000,22.83,23.47,22.59,23.23,113676,0
+CHEF.US,D,20130827,000000,22.96,23.12,22.35,22.82,34552,0
+CHEF.US,D,20130828,000000,22.471,23.64,22.471,23.23,82599,0
+CHEF.US,D,20130829,000000,23.25,23.6,22.68,23.41,62939,0
+CHEF.US,D,20130830,000000,23.39,23.65,22.92,23.09,65881,0
+CHEF.US,D,20130903,000000,23.47,23.6,22.93,23.01,45113,0
+CHEF.US,D,20130904,000000,22.95,23,22,22.35,111156,0
+CHEF.US,D,20130905,000000,22.46,22.88,22.19,22.38,58972,0
+CHEF.US,D,20130906,000000,22.55,22.57,21.871,22.1,73311,0
+CHEF.US,D,20130909,000000,22.21,22.32,22.09,22.24,38585,0
+CHEF.US,D,20130910,000000,22.3,22.3,22.1,22.26,34005,0
+CHEF.US,D,20130911,000000,22.2,23.05,22.08,22.91,92607,0
+CHEF.US,D,20130912,000000,23.14,23.28,22.42,22.6,42665,0
+CHEF.US,D,20130913,000000,22.72,22.81,22.5,22.61,25798,0
+CHEF.US,D,20130916,000000,22.89,23.06,22.55,22.66,25870,0
+CHEF.US,D,20130917,000000,22.5,22.5,21.75,22.33,154100,0
+CHEF.US,D,20130918,000000,22.33,22.33,21.7,22.1,84656,0
+CHEF.US,D,20130919,000000,22.19,22.19,20.95,21.57,151815,0
+CHEF.US,D,20130920,000000,21.75,22.08,21,21.8,1734360,0
+CHEF.US,D,20130923,000000,21.76,24.1,21.61,23.73,329205,0
+CHEF.US,D,20130924,000000,23.72,24.09,23.16,23.42,309700,0
+CHEF.US,D,20130925,000000,23.38,23.86,23.18,23.56,249794,0
+CHEF.US,D,20130926,000000,23.49,23.84,23.23,23.59,264600,0
+CHEF.US,D,20130927,000000,23.4,23.61,22.89,23.14,303279,0
+CHEF.US,D,20130930,000000,22.91,23.12,22.74,23.1,434421,0
+CHEF.US,D,20131001,000000,23.15,23.5,22.76,23.2,365400,0
+CHEF.US,D,20131002,000000,22.97,23.25,22.82,23.01,135600,0
+CHEF.US,D,20131003,000000,23.03,23.22,22.3,22.39,125700,0
+CHEF.US,D,20131004,000000,22.33,23.36,22.32,23.18,101300,0
+CHEF.US,D,20131007,000000,23.03,23.03,22.4,22.66,63200,0
+CHEF.US,D,20131008,000000,22.97,23.22,22.62,22.71,109400,0
+CHEF.US,D,20131009,000000,22.73,22.82,22.13,22.28,200710,0
+CHEF.US,D,20131010,000000,22.56,24.09,22.36,23.92,274797,0
+CHEF.US,D,20131011,000000,23.77,24.4,23.33,24.16,88697,0
+CHEF.US,D,20131014,000000,23.96,24.28,23.74,24.13,61017,0
+CHEF.US,D,20131015,000000,24.05,24.19,23.91,24.14,57049,0
+CHEF.US,D,20131016,000000,24.34,25.2,24.1,24.3,63200,0
+CHEF.US,D,20131017,000000,24.27,24.44,24.01,24.24,67000,0
+CHEF.US,D,20131018,000000,24.49,25.49,24.03,24.63,115100,0
+CHEF.US,D,20131021,000000,24.75,25.18,24.74,25.04,117900,0
+CHEF.US,D,20131022,000000,25.05,25.44,24.39,24.77,62100,0
+CHEF.US,D,20131023,000000,24.55,24.71,24.23,24.37,97800,0
+CHEF.US,D,20131024,000000,24.4,24.92,24.18,24.69,72600,0
+CHEF.US,D,20131025,000000,24,25.09,23.41,24.59,70900,0
+CHEF.US,D,20131028,000000,24.64,25.17,24.38,24.64,85900,0
+CHEF.US,D,20131029,000000,24.7,24.9,23.56,24.4,158700,0
+CHEF.US,D,20131030,000000,24.66,25.17,24.17,24.56,105800,0
+CHEF.US,D,20131031,000000,24.5,24.5,23.76,23.96,81700,0
+CHEF.US,D,20131101,000000,23.98,24.75,22.9,23.2,215100,0
+CHEF.US,D,20131104,000000,23.22,24.38,23.13,24.04,147745,0
+CHEF.US,D,20131105,000000,23.85,24.29,23.56,24.15,111500,0
+CHEF.US,D,20131106,000000,24.23,24.54,24,24.07,83500,0
+CHEF.US,D,20131107,000000,24.18,24.48,23.94,24.01,83200,0
+CHEF.US,D,20131108,000000,23.99,24.35,23.98,24.32,86200,0
+CHEF.US,D,20131111,000000,24.08,24.469,24,24.21,86205,0
+CHEF.US,D,20131112,000000,24.14,24.25,24,24.14,105000,0
+CHEF.US,D,20131113,000000,24,24.6,24,24.46,57800,0
+CHEF.US,D,20131114,000000,24.43,24.63,24.08,24.29,69100,0
+CHEF.US,D,20131115,000000,24.25,24.4,24.01,24.21,180900,0
+CHEF.US,D,20131118,000000,24.13,24.46,24.04,24.11,99100,0
+CHEF.US,D,20131119,000000,24.05,24.206,23.88,24.04,118440,0
+CHEF.US,D,20131120,000000,24.14,24.4,23.69,24.23,105300,0
+CHEF.US,D,20131121,000000,24.31,24.67,24.1,24.42,64900,0
+CHEF.US,D,20131122,000000,24.39,24.76,24.27,24.65,41600,0
+CHEF.US,D,20131125,000000,24.66,24.79,23.9,24,78700,0
+CHEF.US,D,20131126,000000,23.99,24.49,23.95,24.43,86600,0
+CHEF.US,D,20131127,000000,24.41,25.11,24.17,25.04,43900,0
+CHEF.US,D,20131129,000000,25.21,25.815,25.03,25.66,30292,0
+CHEF.US,D,20131202,000000,25.72,26.25,24.23,24.61,163000,0
+CHEF.US,D,20131203,000000,24.5,25.67,24.5,25.29,406100,0
+CHEF.US,D,20131204,000000,25.11,26,25.11,25.77,84900,0
+CHEF.US,D,20131205,000000,25.7,26.03,25.58,25.92,72000,0
+CHEF.US,D,20131206,000000,26.15,26.28,25.38,25.55,79500,0
+CHEF.US,D,20131209,000000,25.71,26.3,25.67,25.95,139700,0
+CHEF.US,D,20131210,000000,25.89,25.96,25.12,25.24,92300,0
+CHEF.US,D,20131211,000000,25.37,25.4,24.56,25.17,96600,0
+CHEF.US,D,20131212,000000,25.3,25.62,24.98,25.26,146361,0
+CHEF.US,D,20131213,000000,25.35,26.14,25.06,26,107800,0
+CHEF.US,D,20131216,000000,26.26,26.75,26,26.42,100700,0
+CHEF.US,D,20131217,000000,26.34,26.48,25.48,25.99,62300,0
+CHEF.US,D,20131218,000000,26.1,26.39,25.64,26.18,86500,0
+CHEF.US,D,20131219,000000,26.08,27,25.84,26.41,92600,0
+CHEF.US,D,20131220,000000,26.5,27.91,25.82,27.87,206600,0
+CHEF.US,D,20131223,000000,27.94,29.08,27.85,29.04,131602,0
+CHEF.US,D,20131224,000000,28.98,29.32,27.751,28.45,72522,0
+CHEF.US,D,20131226,000000,28.64,28.86,28.25,28.56,103300,0
+CHEF.US,D,20131227,000000,28.68,29.14,28.36,29.14,66800,0
+CHEF.US,D,20131230,000000,29.35,29.35,28.18,28.82,79000,0
+CHEF.US,D,20131231,000000,28.89,29.63,28.7,29.16,83800,0
+CHEF.US,D,20140102,000000,29.13,29.9,28.81,29.48,113086,0
+CHEF.US,D,20140103,000000,29.49,29.73,28.852,29.24,60614,0
+CHEF.US,D,20140106,000000,29.43,29.99,28.56,28.68,151600,0
+CHEF.US,D,20140107,000000,28.71,29.68,28.54,28.87,129700,0
+CHEF.US,D,20140108,000000,28.76,28.94,27.43,28.13,135300,0
+CHEF.US,D,20140109,000000,28.16,28.58,27.55,27.78,140700,0
+CHEF.US,D,20140110,000000,27.83,27.95,26.79,27.81,74800,0
+CHEF.US,D,20140113,000000,27.79,28.02,27.09,27.41,130700,0
+CHEF.US,D,20140114,000000,27.61,27.95,27.22,27.72,90400,0
+CHEF.US,D,20140115,000000,27.84,28.93,27.59,28.4,111700,0
+CHEF.US,D,20140116,000000,28.26,29.33,28.26,28.86,109783,0
+CHEF.US,D,20140117,000000,28.85,28.98,27.91,28.06,65600,0
+CHEF.US,D,20140121,000000,27.89,28.76,27.66,28.06,73600,0
+CHEF.US,D,20140122,000000,28.17,28.71,27.95,28.25,77600,0
+CHEF.US,D,20140123,000000,28.23,28.25,27.49,27.89,54100,0
+CHEF.US,D,20140124,000000,27.69,27.835,27.11,27.33,92473,0
+CHEF.US,D,20140127,000000,27.35,27.75,26.99,27.31,149925,0
+CHEF.US,D,20140128,000000,22.72,25.94,21.26,23.5,2225557,0
+CHEF.US,D,20140129,000000,22.79,24.25,22.51,24.14,640400,0
+CHEF.US,D,20140130,000000,24.84,24.84,23.19,24,785400,0
+CHEF.US,D,20140131,000000,22.9,24.05,22.36,23.61,277129,0
+CHEF.US,D,20140203,000000,23.52,23.95,22.84,23,348297,0
+CHEF.US,D,20140204,000000,22.872,23.7,22.872,23.29,226346,0
+CHEF.US,D,20140205,000000,23.05,23.25,22.38,22.65,211450,0
+CHEF.US,D,20140206,000000,22.84,23.01,22.6,22.86,109092,0
+CHEF.US,D,20140207,000000,22.88,23.17,22.62,22.94,107042,0
+CHEF.US,D,20140210,000000,22.598,23.37,22.598,23.09,97934,0
+CHEF.US,D,20140211,000000,23.03,23.44,22.9,23.01,110775,0
+CHEF.US,D,20140212,000000,23.582,23.582,22.8,23.2,82375,0
+CHEF.US,D,20140213,000000,23.21,23.24,22.79,23.22,113849,0
+CHEF.US,D,20140214,000000,23.23,23.565,23.07,23.52,271335,0
+CHEF.US,D,20140218,000000,23.6,24.07,23.41,23.66,298674,0
+CHEF.US,D,20140219,000000,23.5,23.79,23.21,23.24,170811,0
+CHEF.US,D,20140220,000000,23.48,23.53,22.94,23.13,319414,0
+CHEF.US,D,20140221,000000,23.27,23.42,22.6,22.65,453328,0
+CHEF.US,D,20140224,000000,22.63,23.52,22.63,23.14,393894,0
+CHEF.US,D,20140225,000000,23.15,23.15,22.17,22.59,212465,0
+CHEF.US,D,20140226,000000,22.64,23.25,22.346,23.01,234310,0
+CHEF.US,D,20140227,000000,23,23.35,22.895,23.22,69775,0
+CHEF.US,D,20140228,000000,23.17,23.47,23,23.25,107032,0
+CHEF.US,D,20140303,000000,23.15,23.39,23.03,23.08,128006,0
+CHEF.US,D,20140304,000000,23.27,24.19,23.27,23.75,150995,0
+CHEF.US,D,20140305,000000,22.3,23.2,21.37,22.58,646170,0
+CHEF.US,D,20140306,000000,22.99,23.07,21.97,23.03,280310,0
+CHEF.US,D,20140307,000000,22.91,23.84,22.87,22.98,179267,0
+CHEF.US,D,20140310,000000,23.238,23.238,22.61,23,75194,0
+CHEF.US,D,20140311,000000,23,23.37,22.24,22.46,153840,0
+CHEF.US,D,20140312,000000,22.39,22.554,22.08,22.28,64095,0
+CHEF.US,D,20140313,000000,22.38,22.38,21.18,21.43,194401,0
+CHEF.US,D,20140314,000000,21.35,21.5,20.5,21.08,163822,0
+CHEF.US,D,20140317,000000,20.85,21.41,20.65,20.75,121523,0
+CHEF.US,D,20140318,000000,20.51,21,20.26,20.83,312945,0
+CHEF.US,D,20140319,000000,20.85,20.85,20.03,20.34,194983,0
+CHEF.US,D,20140320,000000,20.51,20.64,20.22,20.28,48030,0
+CHEF.US,D,20140321,000000,20.55,20.674,19.83,20.13,136607,0
+CHEF.US,D,20140324,000000,20.03,20.51,19.78,20.3,147709,0
+CHEF.US,D,20140325,000000,20.45,20.81,20.33,20.59,112847,0
+CHEF.US,D,20140326,000000,20.68,20.9,20.56,20.66,170100,0
+CHEF.US,D,20140327,000000,20.72,20.86,20.37,20.72,97497,0
+CHEF.US,D,20140328,000000,20.72,21.1,20.54,20.96,104059,0
+CHEF.US,D,20140331,000000,21.12,21.66,20.89,21.4,117818,0
+CHEF.US,D,20140401,000000,21.63,21.65,21.07,21.19,299019,0
+CHEF.US,D,20140402,000000,21.18,21.52,21.15,21.31,85160,0
+CHEF.US,D,20140403,000000,21.36,21.44,21.05,21.22,80355,0
+CHEF.US,D,20140404,000000,21.33,21.52,20.535,20.63,83808,0
+CHEF.US,D,20140407,000000,20.55,20.76,20.37,20.57,94324,0
+CHEF.US,D,20140408,000000,20.58,20.81,20.38,20.69,101763,0
+CHEF.US,D,20140409,000000,20.51,21,20.46,20.79,57610,0
+CHEF.US,D,20140410,000000,20.75,21.099,20.08,20.12,75823,0
+CHEF.US,D,20140411,000000,19.99,20.22,19.68,19.86,75518,0
+CHEF.US,D,20140414,000000,20.05,20.393,19.78,20.29,95857,0
+CHEF.US,D,20140415,000000,20.68,20.873,20.04,20.62,95150,0
+CHEF.US,D,20140416,000000,20.78,20.91,20.27,20.59,88729,0
+CHEF.US,D,20140417,000000,20.47,20.9,20.35,20.65,52440,0
+CHEF.US,D,20140421,000000,20.66,21.01,20.41,20.96,44839,0
+CHEF.US,D,20140422,000000,20.97,21.05,20.37,20.82,151129,0
+CHEF.US,D,20140423,000000,21.037,21.165,20.72,20.76,201414,0
+CHEF.US,D,20140424,000000,20.36,20.94,20.321,20.46,40479,0
+CHEF.US,D,20140425,000000,20.44,20.542,19.53,19.75,88409,0
+CHEF.US,D,20140428,000000,19.87,20.4,19.36,19.82,154056,0
+CHEF.US,D,20140429,000000,19.86,20.26,19.86,20.06,62329,0
+CHEF.US,D,20140430,000000,18.9,20.19,18.9,20.09,88608,0
+CHEF.US,D,20140501,000000,19.98,20.2,19.42,19.47,186733,0
+CHEF.US,D,20140502,000000,18.59,19.77,18.288,18.84,241235,0
+CHEF.US,D,20140505,000000,18.76,18.85,18.36,18.75,85461,0
+CHEF.US,D,20140506,000000,18.55,19.53,18.3,19.17,144192,0
+CHEF.US,D,20140507,000000,19.04,19.22,18.54,19.17,99006,0
+CHEF.US,D,20140508,000000,19.11,19.32,18.51,18.64,105599,0
+CHEF.US,D,20140509,000000,18.47,18.7,17.99,18.08,365346,0
+CHEF.US,D,20140512,000000,18.25,18.84,18.12,18.54,197490,0
+CHEF.US,D,20140513,000000,18.57,18.79,18.37,18.38,158093,0
+CHEF.US,D,20140514,000000,18.31,18.568,17.78,17.86,90202,0
+CHEF.US,D,20140515,000000,17.71,18.14,17.44,17.79,98689,0
+CHEF.US,D,20140516,000000,17.75,17.97,17.405,17.94,123349,0
+CHEF.US,D,20140519,000000,17.94,18.31,17.84,17.98,101333,0
+CHEF.US,D,20140520,000000,17.84,17.93,17.24,17.69,93635,0
+CHEF.US,D,20140521,000000,17.7,18.13,17.69,17.91,120467,0
+CHEF.US,D,20140522,000000,18.14,18.49,17.84,18.15,102931,0
+CHEF.US,D,20140523,000000,18.16,18.46,18.12,18.2,106118,0
+CHEF.US,D,20140527,000000,18.31,18.36,17.99,18.1,504368,0
+CHEF.US,D,20140528,000000,18.14,18.233,17.79,18.13,193633,0
+CHEF.US,D,20140529,000000,18.25,18.49,18.15,18.42,102703,0
+CHEF.US,D,20140530,000000,18.47,18.56,18.28,18.48,89701,0
+CHEF.US,D,20140602,000000,18.68,18.68,18.194,18.33,136079,0
+CHEF.US,D,20140603,000000,18.34,18.53,18.19,18.39,143508,0
+CHEF.US,D,20140604,000000,18.31,18.32,18,18.16,80925,0
+CHEF.US,D,20140605,000000,18.17,18.74,17.82,18.56,83771,0
+CHEF.US,D,20140606,000000,18.68,19.06,18.58,18.95,86663,0
+CHEF.US,D,20140609,000000,18.95,19.69,18.93,19.52,76808,0
+CHEF.US,D,20140610,000000,19.61,19.74,19.3,19.42,62800,0
+CHEF.US,D,20140611,000000,19.32,19.4,19.08,19.17,42388,0
+CHEF.US,D,20140612,000000,19.05,19.79,19.05,19.57,93359,0
+CHEF.US,D,20140613,000000,19.62,19.66,19.24,19.5,190888,0
+CHEF.US,D,20140616,000000,19.38,19.61,19.36,19.51,138276,0
+CHEF.US,D,20140617,000000,19.51,19.59,19.4,19.49,242845,0
+CHEF.US,D,20140618,000000,19.57,19.74,19.34,19.69,164535,0
+CHEF.US,D,20140619,000000,19.73,20.13,19.635,19.82,111182,0
+CHEF.US,D,20140620,000000,19.98,20.19,19.75,19.84,255694,0
+CHEF.US,D,20140623,000000,19.83,19.998,19.64,19.8,55320,0
+CHEF.US,D,20140624,000000,19.79,20.13,19.73,19.78,87804,0
+CHEF.US,D,20140625,000000,19.69,20.04,19.62,19.97,70405,0
+CHEF.US,D,20140626,000000,19.96,20.038,19.65,19.79,62804,0
+CHEF.US,D,20140627,000000,19.55,20.03,19.55,19.95,235962,0
+CHEF.US,D,20140630,000000,19.79,19.94,19.6,19.77,76132,0
+CHEF.US,D,20140701,000000,19.8,20.04,19.54,19.73,317502,0
+CHEF.US,D,20140702,000000,19.55,19.92,19.55,19.73,73900,0
+CHEF.US,D,20140703,000000,19.77,19.93,19.54,19.7,71635,0
+CHEF.US,D,20140707,000000,19.42,19.42,18.96,19.11,108749,0
+CHEF.US,D,20140708,000000,18.98,19.03,18.46,18.59,143937,0
+CHEF.US,D,20140709,000000,18.66,18.7,18.36,18.51,75214,0
+CHEF.US,D,20140710,000000,18.16,18.27,17.76,18.2,83293,0
+CHEF.US,D,20140711,000000,18.14,18.4,17.99,18.31,41600,0
+CHEF.US,D,20140714,000000,18.47,18.62,18.29,18.52,65703,0
+CHEF.US,D,20140715,000000,18.5,18.664,18.31,18.4,62943,0
+CHEF.US,D,20140716,000000,18.5,18.61,18.04,18.11,57501,0
+CHEF.US,D,20140717,000000,18,18.27,17.93,18.17,95946,0
+CHEF.US,D,20140718,000000,18.13,18.66,17.93,18.38,182956,0
+CHEF.US,D,20140721,000000,18.3,18.51,18.16,18.24,45137,0
+CHEF.US,D,20140722,000000,18.34,18.696,18.25,18.39,102505,0
+CHEF.US,D,20140723,000000,18.13,18.43,18.06,18.2,40099,0
+CHEF.US,D,20140724,000000,18.27,18.4,17.85,17.98,184156,0
+CHEF.US,D,20140725,000000,17.83,17.86,17.58,17.63,131812,0
+CHEF.US,D,20140728,000000,17.66,17.75,17.22,17.27,154907,0
+CHEF.US,D,20140729,000000,17.33,17.57,16.995,17.16,109951,0
+CHEF.US,D,20140730,000000,17.33,17.89,17.06,17.53,200159,0
+CHEF.US,D,20140731,000000,16.87,17.68,16.87,17.57,165152,0
+CHEF.US,D,20140801,000000,16.9,17.64,16.9,17.5,228847,0
+CHEF.US,D,20140804,000000,17.52,17.56,17,17.08,161325,0
+CHEF.US,D,20140805,000000,17.03,17.22,16.845,16.99,228122,0
+CHEF.US,D,20140806,000000,16.92,17.16,16.8,16.87,210045,0
+CHEF.US,D,20140807,000000,16.95,17,16.78,16.84,152665,0
+CHEF.US,D,20140808,000000,16.63,16.94,16.54,16.74,151560,0
+CHEF.US,D,20140811,000000,16.81,17.17,16.55,16.88,178128,0
+CHEF.US,D,20140812,000000,16.82,16.99,16.8,16.9,369593,0
+CHEF.US,D,20140813,000000,16.92,17.08,16.8,16.845,168329,0
+CHEF.US,D,20140814,000000,16.85,17.53,16.78,17.45,117863,0
+CHEF.US,D,20140815,000000,17.6,17.79,17.11,17.33,120270,0
+CHEF.US,D,20140818,000000,17.44,17.96,17.44,17.84,103357,0
+CHEF.US,D,20140819,000000,17.85,17.95,17.63,17.68,79691,0
+CHEF.US,D,20140820,000000,17.62,17.65,17.24,17.3,52684,0
+CHEF.US,D,20140821,000000,17.45,17.65,17.03,17.48,98244,0
+CHEF.US,D,20140822,000000,17.46,17.88,17.35,17.58,85442,0
+CHEF.US,D,20140825,000000,17.62,18.09,17.62,17.99,66156,0
+CHEF.US,D,20140826,000000,17.95,18.41,17.95,18.17,71363,0
+CHEF.US,D,20140827,000000,18.25,18.44,18.157,18.19,51911,0
+CHEF.US,D,20140828,000000,18.33,18.38,18.03,18.11,102836,0
+CHEF.US,D,20140829,000000,18.15,19.06,18,18.89,163952,0
+CHEF.US,D,20140902,000000,18.93,19.12,18.72,18.86,60932,0
+CHEF.US,D,20140903,000000,18.93,18.97,18.53,18.76,77953,0
+CHEF.US,D,20140904,000000,18.75,19.14,18.42,18.54,84072,0
+CHEF.US,D,20140905,000000,18.44,18.67,18.42,18.51,98177,0
+CHEF.US,D,20140908,000000,18.44,18.75,18.36,18.58,36411,0
+CHEF.US,D,20140909,000000,18.62,18.62,17.79,17.89,98940,0
+CHEF.US,D,20140910,000000,18,18.37,17.92,18.34,75625,0
+CHEF.US,D,20140911,000000,18.19,18.312,18.01,18.17,35829,0
+CHEF.US,D,20140912,000000,18.2,18.38,17.41,17.47,93046,0
+CHEF.US,D,20140915,000000,17.4,17.55,17.13,17.38,79853,0
+CHEF.US,D,20140916,000000,17.41,17.55,17.15,17.36,89566,0
+CHEF.US,D,20140917,000000,17.41,17.8,17.23,17.5,167628,0
+CHEF.US,D,20140918,000000,17.51,17.58,17.169,17.3,75414,0
+CHEF.US,D,20140919,000000,17.34,17.68,17.105,17.4,164551,0
+CHEF.US,D,20140922,000000,17.32,17.32,16.74,16.78,207289,0
+CHEF.US,D,20140923,000000,16.78,16.93,16.57,16.61,96842,0
+CHEF.US,D,20140924,000000,16.61,16.84,16.538,16.66,75233,0
+CHEF.US,D,20140925,000000,16.6,16.76,16.13,16.26,92361,0
+CHEF.US,D,20140926,000000,16.095,16.425,16.095,16.32,51674,0
+CHEF.US,D,20140929,000000,16.1,16.7,16.1,16.53,113647,0
+CHEF.US,D,20140930,000000,16.49,16.68,16.24,16.26,101952,0
+CHEF.US,D,20141001,000000,16.3,16.3,15.58,15.75,200044,0
+CHEF.US,D,20141002,000000,15.72,16.41,15.7,16.29,83869,0
+CHEF.US,D,20141003,000000,16.44,16.839,16.307,16.46,66528,0
+CHEF.US,D,20141006,000000,16.47,16.65,16.26,16.5,78322,0
+CHEF.US,D,20141007,000000,16.42,16.47,16.04,16.15,70149,0
+CHEF.US,D,20141008,000000,16.13,16.68,15.991,16.66,67134,0
+CHEF.US,D,20141009,000000,16.68,16.81,16.04,16.34,124195,0
+CHEF.US,D,20141010,000000,16.24,16.681,15.99,16.21,86548,0
+CHEF.US,D,20141013,000000,16.12,16.61,15.88,16.18,68172,0
+CHEF.US,D,20141014,000000,16.35,16.963,16.16,16.91,78101,0
+CHEF.US,D,20141015,000000,16.69,17.45,16.6,17.43,90917,0
+CHEF.US,D,20141016,000000,17.199,17.82,17.11,17.3,82089,0
+CHEF.US,D,20141017,000000,17.55,17.87,17.16,17.6,111148,0
+CHEF.US,D,20141020,000000,17.53,18.94,17.53,18.88,152818,0
+CHEF.US,D,20141021,000000,18.95,18.95,18.06,18.32,87406,0
+CHEF.US,D,20141022,000000,18.03,18.457,17.48,17.52,109720,0
+CHEF.US,D,20141023,000000,17.76,17.76,16.91,16.96,146771,0
+CHEF.US,D,20141024,000000,17.06,17.06,16.34,16.48,138248,0
+CHEF.US,D,20141027,000000,16.38,16.57,16,16.5,93771,0
+CHEF.US,D,20141028,000000,16.37,17.28,16.37,17.08,134337,0
+CHEF.US,D,20141029,000000,17.16,17.276,16.64,17.05,88002,0
+CHEF.US,D,20141030,000000,16.94,17.97,16.72,17.82,129983,0
+CHEF.US,D,20141031,000000,18.26,18.423,17.71,17.87,170725,0
+CHEF.US,D,20141103,000000,17.79,17.79,15.219,15.37,329898,0
+CHEF.US,D,20141104,000000,15.39,15.93,15.28,15.52,125975,0
+CHEF.US,D,20141105,000000,15.68,17.27,15.39,16.82,200442,0
+CHEF.US,D,20141106,000000,16.41,16.83,14.8,15.485,248953,0
+CHEF.US,D,20141107,000000,15.4,15.88,15.29,15.83,123030,0
+CHEF.US,D,20141110,000000,15.8,16.16,15.71,15.81,82409,0
+CHEF.US,D,20141111,000000,15.81,15.82,15.37,15.42,126103,0
+CHEF.US,D,20141112,000000,15.38,15.91,15.33,15.77,60777,0
+CHEF.US,D,20141113,000000,15.81,15.97,15.52,15.83,83435,0
+CHEF.US,D,20141114,000000,15.79,15.92,15.675,15.75,53124,0
+CHEF.US,D,20141117,000000,15.82,15.93,15.55,15.68,75862,0
+CHEF.US,D,20141118,000000,15.83,15.98,15.73,15.86,75126,0
+CHEF.US,D,20141119,000000,15.89,15.89,15.45,15.58,118682,0
+CHEF.US,D,20141120,000000,15.5,16.41,15.48,16.33,142347,0
+CHEF.US,D,20141121,000000,16.54,17.14,16.48,17.07,192151,0
+CHEF.US,D,20141124,000000,17.07,17.36,16.46,16.86,86687,0
+CHEF.US,D,20141125,000000,16.82,17.04,16.549,16.95,95991,0
+CHEF.US,D,20141126,000000,17.16,17.389,16.8,17.16,165208,0
+CHEF.US,D,20141128,000000,17.13,17.29,17.08,17.22,49960,0
+CHEF.US,D,20141201,000000,17.28,17.34,17.05,17.28,156792,0
+CHEF.US,D,20141202,000000,17.3,18.01,17.2,17.97,196542,0
+CHEF.US,D,20141203,000000,18.07,18.34,17.49,17.68,256717,0
+CHEF.US,D,20141204,000000,17.63,17.92,17.5,17.67,101961,0
+CHEF.US,D,20141205,000000,17.7,17.885,17.45,17.6,99571,0
+CHEF.US,D,20141208,000000,17.58,17.75,17.14,17.51,122508,0
+CHEF.US,D,20141209,000000,17.42,18.17,17.179,18.06,131904,0
+CHEF.US,D,20141210,000000,17.93,18.05,17.48,17.71,97268,0
+CHEF.US,D,20141211,000000,17.84,19.09,17.82,18.88,307299,0
+CHEF.US,D,20141212,000000,18.9,18.9,18.33,18.34,75110,0
+CHEF.US,D,20141215,000000,18.4,19.45,18.19,18.9,140118,0
+CHEF.US,D,20141216,000000,18.84,19.2,18.82,18.83,124228,0
+CHEF.US,D,20141217,000000,18.81,19.97,18.81,19.82,111386,0
+CHEF.US,D,20141218,000000,20.13,20.64,19.59,20.15,141720,0
+CHEF.US,D,20141219,000000,20.11,20.44,19.85,20.11,173989,0
+CHEF.US,D,20141222,000000,19.92,20.12,19.74,20.09,58526,0
+CHEF.US,D,20141223,000000,20.2,21.55,20.17,21.37,315326,0
+CHEF.US,D,20141224,000000,21.37,21.78,21.26,21.61,62436,0
+CHEF.US,D,20141226,000000,21.74,22.44,21.18,22.03,138785,0
+CHEF.US,D,20141229,000000,21.7,23.12,21.58,23.02,193939,0
+CHEF.US,D,20141230,000000,23.02,23.27,22.33,22.9,106890,0
+CHEF.US,D,20141231,000000,23.02,24.085,22.03,23.04,148298,0
+CHEF.US,D,20150102,000000,23.15,23.24,21.33,22.84,91808,0
+CHEF.US,D,20150105,000000,22.62,23.63,22.58,22.81,119488,0
+CHEF.US,D,20150106,000000,22.81,22.9,21.52,21.78,97521,0
+CHEF.US,D,20150107,000000,22,22.06,21.15,21.41,103948,0
+CHEF.US,D,20150108,000000,21.5,21.77,21.3,21.36,72687,0
+CHEF.US,D,20150109,000000,21.3,21.55,20.97,21.53,108769,0
+CHEF.US,D,20150112,000000,21.46,21.52,20.87,21.4,123875,0
+CHEF.US,D,20150113,000000,21.71,22.58,21.48,22.11,143154,0
+CHEF.US,D,20150114,000000,21.97,22.195,21.45,21.92,104624,0
+CHEF.US,D,20150115,000000,22.08,22.11,20.56,20.93,105916,0
+CHEF.US,D,20150116,000000,20.85,21.73,20.42,21.62,89012,0
+CHEF.US,D,20150120,000000,21.65,22.71,21.28,22.54,156065,0
+CHEF.US,D,20150121,000000,22.44,22.82,22.14,22.8,185710,0
+CHEF.US,D,20150122,000000,23.14,23.2,22.67,22.71,165673,0
+CHEF.US,D,20150123,000000,22.7,22.84,22.03,22.04,77232,0
+CHEF.US,D,20150126,000000,22.39,22.39,21.77,21.82,79159,0
+CHEF.US,D,20150127,000000,21.63,22.46,21.51,21.87,106039,0
+CHEF.US,D,20150128,000000,22.05,22.18,21.37,21.65,91325,0
+CHEF.US,D,20150129,000000,21.63,22.41,21.54,22.41,56946,0
+CHEF.US,D,20150130,000000,22.45,22.48,21.31,21.39,111437,0
+CHEF.US,D,20150202,000000,21.24,22.06,20.65,22.01,66929,0
+CHEF.US,D,20150203,000000,22.08,22.46,21.84,22.4,52150,0
+CHEF.US,D,20150204,000000,22.08,22.6,22.05,22.3,119246,0
+CHEF.US,D,20150205,000000,22.38,22.505,22.06,22.25,57757,0
+CHEF.US,D,20150206,000000,22.44,23.019,22.195,22.4,69624,0
+CHEF.US,D,20150209,000000,22.29,22.926,22.18,22.47,50284,0
+CHEF.US,D,20150210,000000,22.58,22.8,21.82,22.48,54691,0
+CHEF.US,D,20150211,000000,22.39,22.53,21.86,22.1,57898,0
+CHEF.US,D,20150212,000000,21.96,22.76,21.96,22.49,64661,0
+CHEF.US,D,20150213,000000,22.56,22.8,22.28,22.76,56077,0
+CHEF.US,D,20150217,000000,22.55,22.8,22.55,22.8,72205,0
+CHEF.US,D,20150218,000000,22.69,23.87,22.69,23.6,87676,0
+CHEF.US,D,20150219,000000,23.53,23.6,23.06,23.25,44366,0
+CHEF.US,D,20150220,000000,23.3,23.51,22.95,23.39,57188,0
+CHEF.US,D,20150223,000000,23.22,23.36,22.91,23.11,53934,0
+CHEF.US,D,20150224,000000,23.295,23.56,23.02,23.26,62043,0
+CHEF.US,D,20150225,000000,23.17,23.17,21.63,21.92,124291,0
+CHEF.US,D,20150226,000000,21.9,22.08,21.36,21.47,65187,0
+CHEF.US,D,20150227,000000,21.33,21.5,20.18,20.26,111019,0
+CHEF.US,D,20150302,000000,20.26,20.3,19.57,19.93,167500,0
+CHEF.US,D,20150303,000000,19.9,21,19.9,20.68,126800,0
+CHEF.US,D,20150304,000000,20.51,20.99,20.43,20.73,61500,0
+CHEF.US,D,20150305,000000,20.88,20.94,20.35,20.72,176200,0
+CHEF.US,D,20150306,000000,20.66,21.13,20.66,20.91,172400,0
+CHEF.US,D,20150309,000000,20.75,22.25,20.75,22.13,124000,0
+CHEF.US,D,20150310,000000,21.99,22.54,21.65,22.46,87100,0
+CHEF.US,D,20150311,000000,22.42,22.7,22.09,22.21,64800,0
+CHEF.US,D,20150312,000000,22.44,22.72,21.64,21.84,80400,0
+CHEF.US,D,20150313,000000,21.8,21.99,21.37,21.85,69200,0
+CHEF.US,D,20150316,000000,22,22.09,21.33,21.6,97100,0
+CHEF.US,D,20150317,000000,21.48,22.15,21.27,21.94,54000,0
+CHEF.US,D,20150318,000000,21.81,21.91,21.38,21.5,57800,0
+CHEF.US,D,20150319,000000,21.54,22.27,21.52,22.23,49100,0
+CHEF.US,D,20150320,000000,22.32,23.38,22.25,23.33,125900,0
+CHEF.US,D,20150323,000000,23.34,23.68,22.75,22.76,124200,0
+CHEF.US,D,20150324,000000,22.79,22.83,22.21,22.26,67100,0
+CHEF.US,D,20150325,000000,22.33,22.37,21.43,21.56,69600,0
+CHEF.US,D,20150326,000000,21.58,21.78,21.27,21.35,64400,0
+CHEF.US,D,20150327,000000,21.3,21.89,21.21,21.43,111300,0
+CHEF.US,D,20150330,000000,21.44,22.51,21.21,22.31,70700,0
+CHEF.US,D,20150331,000000,22.22,22.54,21.96,22.43,57479,0
+CHEF.US,D,20150401,000000,22.28,22.6,21.9,22.16,67400,0
+CHEF.US,D,20150402,000000,22.17,22.78,22.17,22.55,102200,0
+CHEF.US,D,20150406,000000,22.48,22.79,21.93,22.17,76700,0
+CHEF.US,D,20150407,000000,22.26,22.84,22.06,22.43,166217,0
+CHEF.US,D,20150408,000000,22.7,22.7,22.1,22.36,75600,0
+CHEF.US,D,20150409,000000,22.27,22.745,21.37,21.5,85865,0
+CHEF.US,D,20150410,000000,21.66,21.92,21.32,21.57,55600,0
+CHEF.US,D,20150413,000000,21.72,21.76,21.52,21.66,70900,0
+CHEF.US,D,20150414,000000,21.62,22.16,21.34,21.59,63700,0
+CHEF.US,D,20150415,000000,21.58,21.97,21.19,21.4,71352,0
+CHEF.US,D,20150416,000000,21.28,21.28,21.09,21.11,36151,0
+CHEF.US,D,20150417,000000,20.96,21.22,20.3,20.39,66900,0
+CHEF.US,D,20150420,000000,20.5,20.625,20.37,20.44,35191,0
+CHEF.US,D,20150421,000000,20.58,20.58,20.26,20.42,34706,0
+CHEF.US,D,20150422,000000,20.47,20.53,20.29,20.36,52179,0
+CHEF.US,D,20150423,000000,20.28,20.49,20.08,20.4,117700,0
+CHEF.US,D,20150424,000000,20.42,20.75,19.92,20,93100,0
+CHEF.US,D,20150427,000000,19.95,19.95,18.8,19.4,127900,0
+CHEF.US,D,20150428,000000,19.26,19.58,19.09,19.47,138700,0
+CHEF.US,D,20150429,000000,19.35,19.35,18.87,18.98,57300,0
+CHEF.US,D,20150430,000000,18.88,19,18.07,18.21,63600,0
+CHEF.US,D,20150501,000000,18.22,19.05,18.22,19.04,216800,0
+CHEF.US,D,20150504,000000,19.04,19.42,19.04,19.12,70400,0
+CHEF.US,D,20150505,000000,19,19.09,18.7,19,149400,0
+CHEF.US,D,20150506,000000,19.22,19.6,18.62,19.25,103068,0
+CHEF.US,D,20150507,000000,18.69,20.32,18.358,19.99,109643,0
+CHEF.US,D,20150508,000000,20.34,20.51,19.56,19.72,164700,0
+CHEF.US,D,20150511,000000,19.82,20.1,19.65,19.68,126900,0
+CHEF.US,D,20150512,000000,18.9,20.06,18.711,19.38,203534,0
+CHEF.US,D,20150513,000000,19.31,19.56,19.15,19.17,100200,0
+CHEF.US,D,20150514,000000,19.28,19.63,19.17,19.58,48700,0
+CHEF.US,D,20150515,000000,19.52,20.09,19.455,19.99,85862,0
+CHEF.US,D,20150518,000000,20,20.335,19.78,20.05,121426,0
+CHEF.US,D,20150519,000000,19.93,20.12,19.93,20.05,155700,0
+CHEF.US,D,20150520,000000,20.13,20.14,19.44,19.45,101200,0
+CHEF.US,D,20150521,000000,19.45,19.6,19.15,19.37,47400,0
+CHEF.US,D,20150522,000000,19.27,19.5,19.11,19.15,37100,0
+CHEF.US,D,20150526,000000,19.09,19.277,18.62,18.7,91432,0
+CHEF.US,D,20150527,000000,18.65,18.97,18.4,18.77,50900,0
+CHEF.US,D,20150528,000000,18.65,19.09,18.32,19,51402,0
+CHEF.US,D,20150529,000000,18.92,19.16,18.51,18.75,73700,0
+CHEF.US,D,20150601,000000,18.81,18.86,18.32,18.42,186508,0
+CHEF.US,D,20150602,000000,18.29,18.56,18.17,18.34,49055,0
+CHEF.US,D,20150603,000000,18.34,19.05,18.18,18.61,96200,0
+CHEF.US,D,20150604,000000,18.5,18.78,18.21,18.58,77700,0
+CHEF.US,D,20150605,000000,18.6,18.6,18.34,18.57,77300,0
+CHEF.US,D,20150608,000000,18.57,18.83,18.49,18.71,38500,0
+CHEF.US,D,20150609,000000,18.65,18.975,18.465,18.9,84294,0
+CHEF.US,D,20150610,000000,19.05,19.43,18.675,18.9,98487,0
+CHEF.US,D,20150611,000000,18.86,18.99,18.73,18.95,39853,0
+CHEF.US,D,20150612,000000,18.96,19.41,18.69,19.33,54800,0
+CHEF.US,D,20150615,000000,19.24,19.41,18.9,19.02,90200,0
+CHEF.US,D,20150616,000000,18.92,19.36,18.79,19.16,69800,0
+CHEF.US,D,20150617,000000,19.29,19.96,19.1,19.52,84600,0
+CHEF.US,D,20150618,000000,19.53,19.94,19.43,19.82,76200,0
+CHEF.US,D,20150619,000000,19.88,20.23,19.72,20.12,113400,0
+CHEF.US,D,20150622,000000,20.26,20.89,20.2,20.88,164400,0
+CHEF.US,D,20150623,000000,20.79,21.41,20.68,21.24,127528,0
+CHEF.US,D,20150624,000000,21.36,21.65,20.81,20.86,96100,0
+CHEF.US,D,20150625,000000,20.95,21.21,20.72,21.16,63700,0
+CHEF.US,D,20150626,000000,21.27,21.81,21.12,21.47,265100,0
+CHEF.US,D,20150629,000000,21.41,21.61,21,21.19,96000,0
+CHEF.US,D,20150630,000000,21.37,21.57,21.11,21.24,87119,0
+CHEF.US,D,20150701,000000,21.36,21.41,21.1,21.37,61400,0
+CHEF.US,D,20150702,000000,21.33,21.49,20.63,20.98,68200,0
+CHEF.US,D,20150706,000000,20.87,21.2,20.58,20.71,93100,0
+CHEF.US,D,20150707,000000,20.77,20.77,20.09,20.5,90300,0
+CHEF.US,D,20150708,000000,20.47,20.48,19.78,19.88,68700,0
+CHEF.US,D,20150709,000000,20.17,20.23,19.21,19.4,114100,0
+CHEF.US,D,20150710,000000,19.55,19.97,19.5,19.76,100100,0
+CHEF.US,D,20150713,000000,19.89,20.53,19.84,20.22,55500,0
+CHEF.US,D,20150714,000000,20.21,20.32,19.78,19.97,44533,0
+CHEF.US,D,20150715,000000,20.01,20.1,19.65,19.98,53850,0
+CHEF.US,D,20150716,000000,20.02,20.65,20,20.35,58200,0
+CHEF.US,D,20150717,000000,20.2,20.43,19.97,20.23,48600,0
+CHEF.US,D,20150720,000000,20.2,20.26,19.92,20.1,97300,0
+CHEF.US,D,20150721,000000,20.2,20.51,19.9,19.97,45100,0
+CHEF.US,D,20150722,000000,19.92,20,19.79,19.99,32800,0
+CHEF.US,D,20150723,000000,19.88,20.02,18.79,18.95,67600,0
+CHEF.US,D,20150724,000000,18.76,19.16,18.76,18.82,74700,0
+CHEF.US,D,20150727,000000,18.77,19.27,18.48,19,123200,0
+CHEF.US,D,20150728,000000,18.99,19.19,18.52,18.96,90000,0
+CHEF.US,D,20150729,000000,18.98,19.46,18.71,19.08,58400,0
+CHEF.US,D,20150730,000000,19.05,20.97,19.05,19.2,67600,0
+CHEF.US,D,20150731,000000,19.3,19.86,16.94,17.2,207600,0
+CHEF.US,D,20150803,000000,17.15,17.15,16.17,16.47,169835,0
+CHEF.US,D,20150804,000000,16.41,16.77,16.09,16.16,116800,0
+CHEF.US,D,20150805,000000,16.28,16.42,15.83,16.2,80600,0
+CHEF.US,D,20150806,000000,16.32,16.39,16.06,16.34,113151,0
+CHEF.US,D,20150807,000000,16.24,16.84,16.16,16.39,53900,0
+CHEF.US,D,20150810,000000,16.51,16.65,16.35,16.46,62200,0
+CHEF.US,D,20150811,000000,16.43,16.49,16.17,16.38,65792,0
+CHEF.US,D,20150812,000000,16.35,16.71,16.22,16.62,59800,0
+CHEF.US,D,20150813,000000,16.61,16.98,16.35,16.4,87000,0
+CHEF.US,D,20150814,000000,16.39,16.94,16.01,16.84,82200,0
+CHEF.US,D,20150817,000000,16.78,17.4,16.65,17.14,90500,0
+CHEF.US,D,20150818,000000,17.15,17.54,16.61,16.9,73100,0
+CHEF.US,D,20150819,000000,16.78,17.45,15.91,16.37,74700,0
+CHEF.US,D,20150820,000000,16.17,16.44,16.08,16.14,103300,0
+CHEF.US,D,20150821,000000,15.82,16.32,15.61,15.89,75500,0
+CHEF.US,D,20150824,000000,15.43,16.02,14.83,15.33,147374,0
+CHEF.US,D,20150825,000000,14.62,15.56,14.62,14.98,88100,0
+CHEF.US,D,20150826,000000,15.23,15.41,14.77,15.18,99200,0
+CHEF.US,D,20150827,000000,15.29,15.51,14.81,15.42,92600,0
+CHEF.US,D,20150828,000000,15.32,15.77,15.11,15.73,72300,0
+CHEF.US,D,20150831,000000,15.61,15.82,14.84,15.14,114300,0
+CHEF.US,D,20150901,000000,14.88,15.09,14.76,14.98,106600,0
+CHEF.US,D,20150902,000000,15.1,15.34,14.78,15.34,43700,0
+CHEF.US,D,20150903,000000,15.36,15.92,15.27,15.71,60100,0
+CHEF.US,D,20150904,000000,15.56,15.93,15.56,15.71,65000,0
+CHEF.US,D,20150908,000000,16,16.35,15.86,16.12,82600,0
+CHEF.US,D,20150909,000000,16.18,16.35,15.92,16,124000,0
+CHEF.US,D,20150910,000000,15.94,16.23,15.86,16.14,60148,0
+CHEF.US,D,20150911,000000,16.01,16.07,15.72,15.84,46700,0
+CHEF.US,D,20150914,000000,15.91,16.05,15.16,15.23,38900,0
+CHEF.US,D,20150915,000000,15.24,15.32,14.93,15.06,56600,0
+CHEF.US,D,20150916,000000,15.04,15.45,15,15.37,96600,0
+CHEF.US,D,20150917,000000,15.32,15.71,15.17,15.54,81419,0
+CHEF.US,D,20150918,000000,15.24,15.9,15.22,15.74,129700,0
+CHEF.US,D,20150921,000000,15.79,15.89,15.13,15.3,110900,0
+CHEF.US,D,20150922,000000,15.12,15.25,14.65,14.75,98800,0
+CHEF.US,D,20150923,000000,14.71,14.71,14.05,14.34,210800,0
+CHEF.US,D,20150924,000000,14.27,14.27,13.57,13.85,143228,0
+CHEF.US,D,20150925,000000,13.9,13.98,13.39,13.45,127400,0
+CHEF.US,D,20150928,000000,13.35,13.94,13.35,13.82,112406,0
+CHEF.US,D,20150929,000000,13.78,14.2,13.76,13.99,96100,0
+CHEF.US,D,20150930,000000,14.16,14.38,14.08,14.16,88100,0
+CHEF.US,D,20151001,000000,14.12,14.12,13.06,13.63,270200,0
+CHEF.US,D,20151002,000000,13.36,13.69,13.29,13.68,133200,0
+CHEF.US,D,20151005,000000,13.81,14.59,12.55,14.31,95707,0
+CHEF.US,D,20151006,000000,14.31,14.47,14.2,14.25,90700,0
+CHEF.US,D,20151007,000000,14.31,14.83,14.31,14.72,67100,0
+CHEF.US,D,20151008,000000,14.7,14.92,14.46,14.71,221000,0
+CHEF.US,D,20151009,000000,14.77,14.96,14.57,14.75,103100,0
+CHEF.US,D,20151012,000000,14.75,14.82,14.28,14.42,129857,0
+CHEF.US,D,20151013,000000,14.31,14.45,14.16,14.17,105400,0
+CHEF.US,D,20151014,000000,14.18,14.4,13.89,13.98,308700,0
+CHEF.US,D,20151015,000000,14.04,14.17,13.92,14.05,348700,0
+CHEF.US,D,20151016,000000,14.06,14.55,13.81,14.53,332000,0
+CHEF.US,D,20151019,000000,14.5,14.6,14.08,14.39,107939,0
+CHEF.US,D,20151020,000000,14.38,14.87,14.2,14.85,90030,0
+CHEF.US,D,20151021,000000,14.87,15.02,14.37,14.41,60900,0
+CHEF.US,D,20151022,000000,14.54,14.68,14.36,14.48,159800,0
+CHEF.US,D,20151023,000000,14.66,14.98,14.41,14.87,91000,0
+CHEF.US,D,20151026,000000,14.83,14.96,14.69,14.77,103700,0
+CHEF.US,D,20151027,000000,14.7,14.7,14.43,14.55,76300,0
+CHEF.US,D,20151028,000000,14.55,15.46,14.48,15.35,133200,0
+CHEF.US,D,20151029,000000,15.27,15.8,14.79,15.58,156400,0
+CHEF.US,D,20151030,000000,15.61,15.61,14.56,15.15,374500,0
+CHEF.US,D,20151102,000000,15.19,15.97,15.19,15.89,113714,0
+CHEF.US,D,20151103,000000,15.85,15.86,14.78,15.51,138400,0
+CHEF.US,D,20151104,000000,20.06,20.614,16.74,18,528708,0
+CHEF.US,D,20151105,000000,18,18.6,17.79,18,495900,0
+CHEF.US,D,20151106,000000,18.02,18.2,17.73,18.09,275900,0
+CHEF.US,D,20151109,000000,18,18.559,17.98,18.28,567950,0
+CHEF.US,D,20151110,000000,18.35,19.88,18.27,19.46,692500,0
+CHEF.US,D,20151111,000000,19.45,19.93,19.16,19.63,175800,0
+CHEF.US,D,20151112,000000,19.62,19.85,19.12,19.47,179600,0
+CHEF.US,D,20151113,000000,19.34,19.69,19,19.52,206400,0
+CHEF.US,D,20151116,000000,19.4,19.81,19.01,19.74,212100,0
+CHEF.US,D,20151117,000000,19.81,19.81,19.3,19.55,113500,0
+CHEF.US,D,20151118,000000,19.74,19.92,19.48,19.8,134300,0
+CHEF.US,D,20151119,000000,19.86,19.99,19.37,19.44,93400,0
+CHEF.US,D,20151120,000000,19.54,19.81,19.1,19.16,145000,0
+CHEF.US,D,20151123,000000,19.22,19.41,18.86,19.1,216600,0
+CHEF.US,D,20151124,000000,18.97,19.47,18.97,19.28,249600,0
+CHEF.US,D,20151125,000000,19.31,19.84,19.26,19.47,62200,0
+CHEF.US,D,20151127,000000,19.48,19.9,19.39,19.5,49000,0
+CHEF.US,D,20151130,000000,19.5,19.92,19.2,19.58,344700,0
+CHEF.US,D,20151201,000000,19.74,19.83,18.93,18.93,114788,0
+CHEF.US,D,20151202,000000,18.87,19.17,18.47,18.68,170288,0
+CHEF.US,D,20151203,000000,18.66,19.14,17.93,17.96,149377,0
+CHEF.US,D,20151204,000000,18.05,18.93,17.84,18.71,155700,0
+CHEF.US,D,20151207,000000,18.71,18.71,18,18.1,135100,0
+CHEF.US,D,20151208,000000,17.98,18.3,17.73,18.19,103764,0
+CHEF.US,D,20151209,000000,18.16,18.35,17.74,18.05,111800,0
+CHEF.US,D,20151210,000000,18.02,18.23,17.74,18.06,96500,0
+CHEF.US,D,20151211,000000,17.73,17.94,17.3,17.59,87800,0
+CHEF.US,D,20151214,000000,17.59,17.74,16.67,17.11,216199,0
+CHEF.US,D,20151215,000000,17.22,17.46,16.86,17.35,134000,0
+CHEF.US,D,20151216,000000,17.32,18.83,17.02,17.76,112900,0
+CHEF.US,D,20151217,000000,17.84,18.66,17.52,18.35,143500,0
+CHEF.US,D,20151218,000000,18.25,18.81,17.36,17.56,161400,0
+CHEF.US,D,20151221,000000,17.71,17.77,17.18,17.55,118700,0
+CHEF.US,D,20151222,000000,17.61,17.73,17.2,17.29,245698,0
+CHEF.US,D,20151223,000000,17.41,17.52,17.19,17.32,193400,0
+CHEF.US,D,20151224,000000,17.35,17.44,17.171,17.37,149924,0
+CHEF.US,D,20151228,000000,17.31,17.41,17.01,17.25,69044,0
+CHEF.US,D,20151229,000000,17.32,17.5,16.75,16.84,96220,0
+CHEF.US,D,20151230,000000,16.76,17.03,16.6,16.72,66241,0
+CHEF.US,D,20151231,000000,16.61,16.93,16.19,16.68,124035,0
+CHEF.US,D,20160104,000000,16.34,16.34,15.53,15.91,237681,0
+CHEF.US,D,20160105,000000,15.93,15.93,15.54,15.69,101555,0
+CHEF.US,D,20160106,000000,15.55,16.03,15.402,15.66,116217,0
+CHEF.US,D,20160107,000000,15.33,15.68,14.805,15.06,211380,0
+CHEF.US,D,20160108,000000,15.04,15.245,14.501,14.88,83604,0
+CHEF.US,D,20160111,000000,15,15.11,14.64,14.99,105818,0
+CHEF.US,D,20160112,000000,15.08,15.41,14.591,14.77,138880,0
+CHEF.US,D,20160113,000000,14.75,15.06,14.24,14.33,134325,0
+CHEF.US,D,20160114,000000,14.43,14.43,14.17,14.24,174560,0
+CHEF.US,D,20160115,000000,13.83,14.2,13.57,13.96,155479,0
+CHEF.US,D,20160119,000000,14.15,14.21,13.44,13.57,217000,0
+CHEF.US,D,20160120,000000,13.44,13.84,13.15,13.69,195967,0
+CHEF.US,D,20160121,000000,13.59,13.85,13.23,13.69,326289,0
+CHEF.US,D,20160122,000000,13.86,13.96,13.52,13.68,213037,0
+CHEF.US,D,20160125,000000,13.59,13.63,13.04,13.11,204721,0
+CHEF.US,D,20160126,000000,13.13,13.31,12.96,13.07,123318,0
+CHEF.US,D,20160127,000000,12.99,13.17,12.85,13,126842,0
+CHEF.US,D,20160128,000000,13.1,13.22,12.93,13.07,115433,0
+CHEF.US,D,20160129,000000,13.1,13.26,13.025,13.14,186319,0
+CHEF.US,D,20160201,000000,13.11,14.3,12.92,14.2,166377,0
+CHEF.US,D,20160202,000000,14.1,14.1,13.62,13.69,114944,0
+CHEF.US,D,20160203,000000,13.76,13.95,13.3,13.9,112384,0
+CHEF.US,D,20160204,000000,13.84,13.95,13.48,13.69,89189,0
+CHEF.US,D,20160205,000000,13.58,13.815,13.44,13.49,129008,0
+CHEF.US,D,20160208,000000,13.27,13.4,12.8,12.98,173598,0
+CHEF.US,D,20160209,000000,12.86,13.44,12.76,13.21,130057,0
+CHEF.US,D,20160210,000000,13.26,13.5,12.6225,13.13,110415,0
+CHEF.US,D,20160211,000000,12.95,13.17,12.5,12.9,113850,0
+CHEF.US,D,20160212,000000,12.97,13.57,12.68,13.19,137061,0
+CHEF.US,D,20160216,000000,13.38,13.97,13.15,13.92,139869,0
+CHEF.US,D,20160217,000000,13.93,14.645,13.91,14.5,168292,0
+CHEF.US,D,20160218,000000,14.58,15.76,14.235,15.55,335847,0
+CHEF.US,D,20160219,000000,17.96,18.69,16.98,17.61,824429,0
+CHEF.US,D,20160222,000000,17.57,17.98,17.11,17.59,237705,0
+CHEF.US,D,20160223,000000,17.51,18.2,17.48,17.84,234452,0
+CHEF.US,D,20160224,000000,17.55,17.99,17.19,17.97,153456,0
+CHEF.US,D,20160225,000000,18.1,18.1,17.68,18.06,108889,0
+CHEF.US,D,20160226,000000,18.14,18.6,17.125,18.35,88683,0
+CHEF.US,D,20160229,000000,18.28,19.15,17.34,18.87,183191,0
+CHEF.US,D,20160301,000000,18.93,18.93,18.12,18.49,128981,0
+CHEF.US,D,20160302,000000,18.4,18.68,18.085,18.45,121028,0
+CHEF.US,D,20160303,000000,18.37,18.66,18.185,18.61,154875,0
+CHEF.US,D,20160304,000000,18.64,18.99,18.25,18.45,123634,0
+CHEF.US,D,20160307,000000,18.44,20.27,18.27,20.23,361329,0
+CHEF.US,D,20160308,000000,20.1,20.63,19.79,19.83,136861,0
+CHEF.US,D,20160309,000000,19.87,20,19.01,19.64,83983,0
+CHEF.US,D,20160310,000000,19.67,19.81,19.335,19.44,76396,0
+CHEF.US,D,20160311,000000,19.57,20.15,19.455,20,66264,0
+CHEF.US,D,20160314,000000,19.94,20.05,19.4,19.89,249843,0
+CHEF.US,D,20160315,000000,19.86,19.98,19.25,19.37,135027,0
+CHEF.US,D,20160316,000000,19.36,19.61,19.15,19.5,154563,0
+CHEF.US,D,20160317,000000,19.44,20.18,19.42,20,112536,0
+CHEF.US,D,20160318,000000,20.07,20.57,20.07,20.12,119183,0
+CHEF.US,D,20160321,000000,20.15,20.63,20.06,20.16,158942,0
+CHEF.US,D,20160322,000000,20.13,20.37,19.61,19.82,113982,0
+CHEF.US,D,20160323,000000,19.73,19.88,18.4,19.14,110745,0
+CHEF.US,D,20160324,000000,18.99,19.51,18.77,19.45,64370,0
+CHEF.US,D,20160328,000000,19.47,19.66,19.11,19.37,63648,0
+CHEF.US,D,20160329,000000,19.25,20.72,19.08,20.34,184020,0
+CHEF.US,D,20160330,000000,20.36,20.52,19.8,20.12,93650,0
+CHEF.US,D,20160331,000000,20.06,20.62,20.03,20.29,81026,0
+CHEF.US,D,20160401,000000,20.03,20.49,19.71,20.13,114784,0
+CHEF.US,D,20160404,000000,20.19,20.79,19.7175,20.11,170322,0
+CHEF.US,D,20160405,000000,19.9,20.11,19.66,19.92,93336,0
+CHEF.US,D,20160406,000000,19.94,20.43,19.89,20.2,108492,0
+CHEF.US,D,20160407,000000,20.01,20.23,19.44,19.59,103878,0
+CHEF.US,D,20160408,000000,19.72,19.88,19.53,19.79,45354,0
+CHEF.US,D,20160411,000000,19.79,20.35,19.79,20.03,160231,0
+CHEF.US,D,20160412,000000,19.99,20.39,19.73,20.01,86551,0
+CHEF.US,D,20160413,000000,20.11,20.48,19.62,20.28,130624,0
+CHEF.US,D,20160414,000000,19.88,20.095,19.86,19.91,68855,0
+CHEF.US,D,20160415,000000,19.79,20.56,19.66,20.14,242980,0
+CHEF.US,D,20160418,000000,20,20.35,19.9,20.18,142794,0
+CHEF.US,D,20160419,000000,20.0701,20.54,20.0701,20.29,163991,0
+CHEF.US,D,20160420,000000,20.23,20.57,18.4657,19.87,107656,0
+CHEF.US,D,20160421,000000,19.79,19.96,18.68,18.7,99412,0
+CHEF.US,D,20160422,000000,18.66,19.07,18.62,18.85,116214,0
+CHEF.US,D,20160425,000000,18.59,19.365,18.59,19.18,104380,0
+CHEF.US,D,20160426,000000,19.14,19.44,18.935,19.21,95838,0
+CHEF.US,D,20160427,000000,19.2,19.5,19.05,19.32,86772,0
+CHEF.US,D,20160428,000000,18.8575,19.57,18.8575,19.25,67018,0
+CHEF.US,D,20160429,000000,19.23,19.62,19.08,19.27,90615,0
+CHEF.US,D,20160502,000000,19.39,19.39,19.16,19.23,71479,0
+CHEF.US,D,20160503,000000,19.04,19.43,18.99,19.1,152435,0
+CHEF.US,D,20160504,000000,17.5,17.53,15.38,15.86,649840,0
+CHEF.US,D,20160505,000000,15.84,16.27,15.64,15.85,340967,0
+CHEF.US,D,20160506,000000,15.67,16.34,15.67,16.21,209350,0
+CHEF.US,D,20160509,000000,16.2,17.17,16.2,16.98,227325,0
+CHEF.US,D,20160510,000000,16.96,16.99,16.33,16.55,81601,0
+CHEF.US,D,20160511,000000,16.54,16.67,15.95,16.0497,90941,0
+CHEF.US,D,20160512,000000,16.08,16.23,15.76,15.86,81483,0
+CHEF.US,D,20160513,000000,15.5469,16,15.5469,15.62,48104,0
+CHEF.US,D,20160516,000000,15.69,15.91,15.43,15.59,118250,0
+CHEF.US,D,20160517,000000,15.61,15.61,14.85,14.98,129235,0
+CHEF.US,D,20160518,000000,14.94,15.62,14.76,15.13,138164,0
+CHEF.US,D,20160519,000000,15.08,16.3199,14.78,15.07,74330,0
+CHEF.US,D,20160520,000000,15.17,15.2,15.03,15.19,47857,0
+CHEF.US,D,20160523,000000,15.16,15.53,14.656,14.98,53664,0
+CHEF.US,D,20160524,000000,15.09,15.79,14.98,15.59,126224,0
+CHEF.US,D,20160525,000000,15.6,16,15.57,15.87,93739,0
+CHEF.US,D,20160526,000000,15.86,15.88,15.56,15.84,100530,0
+CHEF.US,D,20160527,000000,15.8,15.94,15.56,15.7,60655,0
+CHEF.US,D,20160531,000000,15.79,15.79,15.18,15.18,118736,0
+CHEF.US,D,20160601,000000,15.18,15.7605,15.05,15.63,55801,0
+CHEF.US,D,20160602,000000,15.54,15.9999,15.36,15.95,58309,0
+CHEF.US,D,20160603,000000,15.85,15.9,15.36,15.47,51680,0
+CHEF.US,D,20160606,000000,15.36,15.98,14.64,15.78,153331,0
+CHEF.US,D,20160607,000000,15.8,15.98,15.4,15.68,39914,0
+CHEF.US,D,20160608,000000,15.57,15.95,15.57,15.83,71398,0
+CHEF.US,D,20160609,000000,15.72,15.86,15.51,15.68,41066,0
+CHEF.US,D,20160610,000000,15.47,15.69,15.15,15.23,56490,0
+CHEF.US,D,20160613,000000,15.13,15.385,14.8,14.82,30620,0
+CHEF.US,D,20160614,000000,14.79,15.03,14.7,14.96,43175,0
+CHEF.US,D,20160615,000000,14.9,15.26,14.7135,15.09,84183,0
+CHEF.US,D,20160616,000000,14.93,15.36,14.79,15.3,63632,0
+CHEF.US,D,20160617,000000,15.3,15.62,15.17,15.56,109295,0
+CHEF.US,D,20160620,000000,15.81,16.03,15.36,15.36,80939,0
+CHEF.US,D,20160621,000000,15.42,15.55,15.24,15.47,40544,0
+CHEF.US,D,20160622,000000,15.54,15.76,15.13,15.25,55586,0
+CHEF.US,D,20160623,000000,15.34,15.9,15.3001,15.82,63214,0
+CHEF.US,D,20160624,000000,15.15,15.68,14.87,15.53,106185,0
+CHEF.US,D,20160627,000000,15.27,15.3,14.51,14.54,123906,0
+CHEF.US,D,20160628,000000,14.61,14.98,14.36,14.71,99077,0
+CHEF.US,D,20160629,000000,14.91,15.53,14.74,15.51,72724,0
+CHEF.US,D,20160630,000000,15.97,16.12,15.51,16,110306,0
+CHEF.US,D,20160701,000000,16.06,16.61,15.63,15.83,73771,0
+CHEF.US,D,20160705,000000,15.82,15.88,15.34,15.44,43100,0
+CHEF.US,D,20160706,000000,15.39,15.89,15.21,15.71,48798,0
+CHEF.US,D,20160707,000000,15.77,15.96,15.52,15.87,57906,0
+CHEF.US,D,20160708,000000,16.06,16.33,16,16.18,109371,0
+CHEF.US,D,20160711,000000,16.26,16.305,16.11,16.26,43290,0
+CHEF.US,D,20160712,000000,16.74,16.74,16.28,16.45,47125,0
+CHEF.US,D,20160713,000000,16.58,16.58,16.25,16.32,48921,0
+CHEF.US,D,20160714,000000,16.13,16.56,15.56,16.35,77969,0
+CHEF.US,D,20160715,000000,16.43,16.44,16.11,16.35,86375,0
+CHEF.US,D,20160718,000000,16.32,16.57,15.93,16.23,49644,0
+CHEF.US,D,20160719,000000,16.24,16.44,15.95,16.36,72127,0
+CHEF.US,D,20160720,000000,16.46,16.57,15.59,16.32,41858,0
+CHEF.US,D,20160721,000000,16.25,16.35,15.85,16.11,44966,0
+CHEF.US,D,20160722,000000,16.0754,16.52,16.07,16.41,55935,0
+CHEF.US,D,20160725,000000,16.4,16.59,16.1,16.34,39427,0
+CHEF.US,D,20160726,000000,16.39,16.92,16.29,16.63,82742,0
+CHEF.US,D,20160727,000000,16.64,17.06,16.4,16.72,71381,0
+CHEF.US,D,20160728,000000,16.72,16.7299,16.1,16.19,48420,0
+CHEF.US,D,20160729,000000,16.22,16.23,15.8,16.15,77050,0
+CHEF.US,D,20160801,000000,16.17,16.26,15.92,16.03,44216,0
+CHEF.US,D,20160802,000000,16.08,16.46,15.75,16.15,81295,0
+CHEF.US,D,20160803,000000,14,14.39,10.78,11.42,1774690,0
+CHEF.US,D,20160804,000000,11.33,11.39,10.31,10.49,636093,0
+CHEF.US,D,20160805,000000,10.7,11.17,10.61,10.9,346018,0
+CHEF.US,D,20160808,000000,11.15,11.69,10.95,11.62,333214,0
+CHEF.US,D,20160809,000000,11.58,12,11.45,11.72,189005,0
+CHEF.US,D,20160810,000000,11.98,12.0199,11.11,11.65,170982,0
+CHEF.US,D,20160811,000000,11.66,12.0003,11.29,11.4,180924,0
+CHEF.US,D,20160812,000000,11.37,11.53,11.184,11.35,248706,0
+CHEF.US,D,20160815,000000,11.33,11.55,11.02,11.16,195465,0
+CHEF.US,D,20160816,000000,11.05,11.16,10.75,10.89,177967,0
+CHEF.US,D,20160817,000000,10.89,11.18,10.74,10.85,146397,0
+CHEF.US,D,20160818,000000,10.9,11.09,10.86,10.97,99767,0
+CHEF.US,D,20160819,000000,10.92,11.09,10.7607,11,135274,0
+CHEF.US,D,20160822,000000,11,11.27,10.96,11.18,62075,0
+CHEF.US,D,20160823,000000,11.25,11.34,11.13,11.28,100868,0
+CHEF.US,D,20160824,000000,11.3,11.34,11.16,11.21,120757,0
+CHEF.US,D,20160825,000000,11.17,11.49,11.15,11.41,103242,0
+CHEF.US,D,20160826,000000,11.41,11.53,11.24,11.32,83603,0
+CHEF.US,D,20160829,000000,11.28,11.53,11.26,11.5,63642,0
+CHEF.US,D,20160830,000000,11.51,11.8,11.3,11.33,87811,0
+CHEF.US,D,20160831,000000,11.54,11.63,10.925,11.02,105373,0
+CHEF.US,D,20160901,000000,11,11.34,10.91,11.3,131612,0
+CHEF.US,D,20160902,000000,11.36,11.76,11.309,11.65,123193,0
+CHEF.US,D,20160906,000000,11.74,12.04,11.67,12,137925,0
+CHEF.US,D,20160907,000000,11.91,12.12,11.77,12,162156,0
+CHEF.US,D,20160908,000000,12.03,12.1499,11.925,12,114590,0
+CHEF.US,D,20160909,000000,11.9,12.05,11.41,11.45,162087,0
+CHEF.US,D,20160912,000000,11.36,11.7099,11.36,11.53,290089,0
+CHEF.US,D,20160913,000000,11.51,11.74,11.17,11.48,124335,0
+CHEF.US,D,20160914,000000,11.47,11.75,11.355,11.72,110840,0
+CHEF.US,D,20160915,000000,11.69,12.14,11.69,11.9,193336,0
+CHEF.US,D,20160916,000000,11.92,11.97,11.58,11.76,210165,0
+CHEF.US,D,20160919,000000,11.78,12.03,11.56,11.83,129442,0
+CHEF.US,D,20160920,000000,11.93,11.93,11.77,11.84,77821,0
+CHEF.US,D,20160921,000000,11.83,12.02,11.68,11.87,99144,0
+CHEF.US,D,20160922,000000,11.98,12.06,11.72,11.97,87013,0
+CHEF.US,D,20160923,000000,11.86,12.01,11.71,11.75,69709,0
+CHEF.US,D,20160926,000000,11.62,11.68,11.095,11.16,96062,0
+CHEF.US,D,20160927,000000,11.15,11.29,11.01,11.05,78240,0
+CHEF.US,D,20160928,000000,11.1,11.2,10.74,11,89257,0
+CHEF.US,D,20160929,000000,10.96,11.08,10.71,10.8,106630,0
+CHEF.US,D,20160930,000000,10.83,11.27,10.83,11.13,151527,0
+CHEF.US,D,20161003,000000,11.14,11.52,11.0146,11.46,101674,0
+CHEF.US,D,20161004,000000,11.53,11.605,11.46,11.51,124384,0
+CHEF.US,D,20161005,000000,11.59,11.665,11.45,11.59,157833,0
+CHEF.US,D,20161006,000000,11.52,11.74,11.495,11.71,81844,0
+CHEF.US,D,20161007,000000,11.72,11.76,11.49,11.6,153894,0
+CHEF.US,D,20161010,000000,11.55,11.75,11.55,11.75,61460,0
+CHEF.US,D,20161011,000000,11.65,11.9,11.65,11.9,79665,0
+CHEF.US,D,20161012,000000,11.85,12.35,11.85,12.25,120713,0
+CHEF.US,D,20161013,000000,12.25,12.45,12.2,12.25,115420,0
+CHEF.US,D,20161014,000000,12.35,13,12.25,12.8,146595,0
+CHEF.US,D,20161017,000000,12.7,12.8,11.6135,12.55,105189,0
+CHEF.US,D,20161018,000000,12.55,12.6,12.4,12.45,74965,0
+CHEF.US,D,20161019,000000,12.5,12.5819,12.35,12.525,60933,0
+CHEF.US,D,20161020,000000,12.55,12.55,12.45,12.5,51722,0
+CHEF.US,D,20161021,000000,12.4,12.55,12.3,12.475,72302,0
+CHEF.US,D,20161024,000000,12.6,12.75,12.5,12.6,106221,0
+CHEF.US,D,20161025,000000,12.7,12.7299,12.35,12.4,129920,0
+CHEF.US,D,20161026,000000,12.25,12.45,12.05,12.1,140658,0
+CHEF.US,D,20161027,000000,12.2,12.6,11.6,11.7,106863,0
+CHEF.US,D,20161028,000000,11.6,11.75,11.3,11.4,102202,0
+CHEF.US,D,20161031,000000,11.45,11.55,11.2,11.4,100019,0
+CHEF.US,D,20161101,000000,11.2346,11.55,11.15,11.15,109334,0
+CHEF.US,D,20161102,000000,11.2,11.4,11,11.15,122885,0
+CHEF.US,D,20161103,000000,10.8,12,10.8,11.35,250586,0
+CHEF.US,D,20161104,000000,11.25,12.1,11.25,11.65,210453,0
+CHEF.US,D,20161107,000000,11.9,12.1,11.3,11.35,219921,0
+CHEF.US,D,20161108,000000,11.4,11.75,11.3,11.35,181615,0
+CHEF.US,D,20161109,000000,11.2,12.325,11.15,12.25,178627,0
+CHEF.US,D,20161110,000000,12.25,12.85,11.8,12.6,213274,0
+CHEF.US,D,20161111,000000,12.6,13.025,12.55,12.8,225406,0
+CHEF.US,D,20161114,000000,13,13.1,12.7,12.95,184178,0
+CHEF.US,D,20161115,000000,12.95,13.0001,12.75,12.85,133880,0
+CHEF.US,D,20161116,000000,12.85,12.95,12.575,12.7,151003,0
+CHEF.US,D,20161117,000000,12.65,12.75,12.45,12.65,137925,0
+CHEF.US,D,20161118,000000,12.65,13,12.2193,12.8,150235,0
+CHEF.US,D,20161121,000000,12.75,13.25,12.65,13,197733,0
+CHEF.US,D,20161122,000000,13,13.425,12.875,13.25,322761,0
+CHEF.US,D,20161123,000000,13.25,13.4,12.9,13.3,337767,0
+CHEF.US,D,20161125,000000,13.4,13.45,12.95,13.05,48377,0
+CHEF.US,D,20161128,000000,13,13.45,13,13.3,262058,0
+CHEF.US,D,20161129,000000,13.3,13.4,13.05,13.2,110273,0
+CHEF.US,D,20161130,000000,13.25,13.3,12.9,12.95,670103,0
+CHEF.US,D,20161201,000000,12.9,13.35,12.7,12.9,128963,0
+CHEF.US,D,20161202,000000,12.8,13.45,12.75,13.2,145388,0
+CHEF.US,D,20161205,000000,13.25,14.15,13.25,14.1,250453,0
+CHEF.US,D,20161206,000000,14.05,14.2,13.65,13.95,179779,0
+CHEF.US,D,20161207,000000,14,14.25,13.95,14.05,123243,0
+CHEF.US,D,20161208,000000,14.1,14.85,13.95,14.5,166874,0
+CHEF.US,D,20161209,000000,14.6,15.1,14.45,14.9,154824,0
+CHEF.US,D,20161212,000000,14.85,15.05,14.45,14.5,121194,0
+CHEF.US,D,20161213,000000,14.65,15.2,14.55,14.7,173047,0
+CHEF.US,D,20161214,000000,14.65,14.95,14.475,14.6,95860,0
+CHEF.US,D,20161215,000000,14.65,15.5,14.55,15.4,157321,0
+CHEF.US,D,20161216,000000,15.5,15.65,15.275,15.45,257592,0
+CHEF.US,D,20161219,000000,15.5,16.75,15.2001,16.05,261620,0
+CHEF.US,D,20161220,000000,16.2,16.45,15.7603,16.15,183683,0
+CHEF.US,D,20161221,000000,16.05,16.35,15.9,16.1,84378,0
+CHEF.US,D,20161222,000000,16.2,16.2,15.4742,15.6,112879,0
+CHEF.US,D,20161223,000000,15.6,15.75,15.25,15.5,310024,0
+CHEF.US,D,20161227,000000,15.45,15.7,15.35,15.4,78879,0
+CHEF.US,D,20161228,000000,15.35,15.875,15.3,15.8,166986,0
+CHEF.US,D,20161229,000000,15.75,16.2125,15.75,16.15,145658,0
+CHEF.US,D,20161230,000000,16.1,16.25,15.7,15.8,195809,0
+CHEF.US,D,20170103,000000,16,16.3,15.55,15.65,235953,0
+CHEF.US,D,20170104,000000,15.6,16.25,15.5,15.95,127827,0
+CHEF.US,D,20170105,000000,15.95,16.1,15.6,16,143880,0
+CHEF.US,D,20170106,000000,16,16.1,15.8,15.95,116832,0
+CHEF.US,D,20170109,000000,15.9,16.25,15.65,16,90288,0
+CHEF.US,D,20170110,000000,16.05,16.2,15.85,15.9,212785,0
+CHEF.US,D,20170111,000000,15.9,15.95,15.45,15.5,190635,0
+CHEF.US,D,20170112,000000,15.5,15.6,15.05,15.2,144393,0
+CHEF.US,D,20170113,000000,15.3,15.5768,15.3,15.45,190148,0
+CHEF.US,D,20170117,000000,15.4,15.5,15.05,15.2,170237,0
+CHEF.US,D,20170118,000000,15.3,15.3,15.05,15.25,138649,0
+CHEF.US,D,20170119,000000,15.2,15.4,15,15.15,162175,0
+CHEF.US,D,20170120,000000,15.15,15.35,15.1,15.25,145913,0
+CHEF.US,D,20170123,000000,15.1,15.4,15.1,15.2,118338,0
+CHEF.US,D,20170124,000000,15.25,15.8,15.1,15.65,187325,0
+CHEF.US,D,20170125,000000,15.8,16.1499,15.5,15.6,125551,0
+CHEF.US,D,20170126,000000,15.65,16.15,15.45,16.05,187028,0
+CHEF.US,D,20170127,000000,16.2,16.3,16,16.15,132780,0
+CHEF.US,D,20170130,000000,16.1,16.8,15.75,16.75,195888,0
+CHEF.US,D,20170131,000000,16.4,16.8,16.3,16.7,116281,0
+CHEF.US,D,20170201,000000,16.8,17.15,16.55,16.7,126918,0
+CHEF.US,D,20170202,000000,16.7,16.95,16.35,16.8,91438,0
+CHEF.US,D,20170203,000000,16.85,17.05,16.7,16.85,101397,0
+CHEF.US,D,20170206,000000,16.8,16.85,16.6,16.65,89661,0
+CHEF.US,D,20170207,000000,16.7,16.9,15.7747,16.75,90522,0
+CHEF.US,D,20170208,000000,16.7,16.85,16.2,16.3,103866,0
+CHEF.US,D,20170209,000000,16.35,16.65,16.2,16.45,211855,0
+CHEF.US,D,20170210,000000,16.5,16.95,16.45,16.9,278045,0
+CHEF.US,D,20170213,000000,16.85,17.15,16.6,16.65,78237,0
+CHEF.US,D,20170214,000000,16.65,16.65,16.1,16.2,141149,0
+CHEF.US,D,20170215,000000,16.1,16.25,15.85,16.05,216243,0
+CHEF.US,D,20170216,000000,16.05,16.2,15.9,15.95,99793,0
+CHEF.US,D,20170217,000000,16,16,15.65,15.8,77437,0
+CHEF.US,D,20170221,000000,15.85,16,15.7,15.9,124497,0
+CHEF.US,D,20170222,000000,15.9,16.75,14.75,15.25,417821,0
+CHEF.US,D,20170223,000000,15.2,15.25,14.25,14.3,207027,0
+CHEF.US,D,20170224,000000,14.25,15.1,14.2,15.05,145587,0
+CHEF.US,D,20170227,000000,15,15.4,14.7,15.1,169823,0
+CHEF.US,D,20170228,000000,15.05,15.2,13.85,14,225312,0
+CHEF.US,D,20170301,000000,14.2,14.95,14.15,14.8,337150,0
+CHEF.US,D,20170302,000000,14.75,14.8,14.35,14.8,254913,0
+CHEF.US,D,20170303,000000,14.75,14.8,14.35,14.55,170217,0
+CHEF.US,D,20170306,000000,14.55,15,14.15,14.75,471593,0
+CHEF.US,D,20170307,000000,14.7,14.9499,14.45,14.5,180946,0
+CHEF.US,D,20170308,000000,14.55,14.65,14.375,14.5,94478,0
+CHEF.US,D,20170309,000000,14.5,14.8,14.25,14.45,125369,0
+CHEF.US,D,20170310,000000,14.5,14.6,14.15,14.3,139367,0
+CHEF.US,D,20170313,000000,14.35,14.45,14.05,14.35,218149,0
+CHEF.US,D,20170314,000000,14.25,14.35,14.05,14.3,126705,0
+CHEF.US,D,20170315,000000,14.3,14.3,14.05,14.15,91941,0
+CHEF.US,D,20170316,000000,14.15,14.425,14.05,14.2,420557,0
+CHEF.US,D,20170317,000000,14.15,14.3,14.05,14.2,229705,0
+CHEF.US,D,20170320,000000,14.25,14.35,13.8497,14,117367,0
+CHEF.US,D,20170321,000000,13.95,14,13.5,13.65,115196,0
+CHEF.US,D,20170322,000000,13.6,13.75,13.4,13.6,79690,0
+CHEF.US,D,20170323,000000,13.6,14.2,13.55,13.8,416700,0
+CHEF.US,D,20170324,000000,13.8,14.3,13.3,13.95,277357,0
+CHEF.US,D,20170327,000000,13.75,14.15,13.65,13.9,265612,0
+CHEF.US,D,20170328,000000,13.85,14.025,13.5999,13.85,70683,0
+CHEF.US,D,20170329,000000,13.8,14.05,13.75,13.8,63720,0
+CHEF.US,D,20170330,000000,13.85,14,13.75,13.85,70048,0
+CHEF.US,D,20170331,000000,13.825,14,13.7,13.9,101608,0
+CHEF.US,D,20170403,000000,13.95,13.95,13.4,13.55,87071,0
+CHEF.US,D,20170404,000000,13.5,13.55,13.05,13.35,97143,0
+CHEF.US,D,20170405,000000,13.35,13.558,13.125,13.25,101103,0
+CHEF.US,D,20170406,000000,13.2,13.6,13.15,13.55,156471,0
+CHEF.US,D,20170407,000000,14.2,14.2,13.55,14,169335,0
+CHEF.US,D,20170410,000000,14,14.175,13.6,13.75,143754,0
+CHEF.US,D,20170411,000000,13.7,14.1,13.55,14,256379,0
+CHEF.US,D,20170412,000000,13.95,13.95,13.6,13.6,81634,0
+CHEF.US,D,20170413,000000,13.6,13.8,13.2,13.6,121684,0
+CHEF.US,D,20170417,000000,13.65,13.75,13.4,13.7,65818,0
+CHEF.US,D,20170418,000000,13.65,13.8,13.55,13.7,51859,0
+CHEF.US,D,20170419,000000,13.8,14.2,13.7,13.9,148501,0
+CHEF.US,D,20170420,000000,14,14.075,13.8,13.9,55705,0
+CHEF.US,D,20170421,000000,13.9,13.978,13.55,13.85,95014,0
+CHEF.US,D,20170424,000000,14.05,14.1,13.9,13.95,94680,0
+CHEF.US,D,20170425,000000,14.05,14.3,14.05,14.15,105263,0
+CHEF.US,D,20170426,000000,14.1,14.55,14.1,14.35,160496,0
+CHEF.US,D,20170427,000000,14.35,14.4,13.85,14.15,362831,0
+CHEF.US,D,20170428,000000,14.2,14.2,13.65,13.65,150500,0
+CHEF.US,D,20170501,000000,13.8,13.8,13.5,13.7,92588,0
+CHEF.US,D,20170502,000000,13.65,13.75,13.55,13.75,86728,0
+CHEF.US,D,20170503,000000,13.7,13.8,13.5,13.7,94568,0
+CHEF.US,D,20170504,000000,13.8,13.9,13.575,13.75,47199,0
+CHEF.US,D,20170505,000000,13.7,13.85,13.6,13.75,108047,0
+CHEF.US,D,20170508,000000,13.7,13.9,13.65,13.65,87325,0
+CHEF.US,D,20170509,000000,13.7,13.85,13.3,13.5,141570,0
+CHEF.US,D,20170510,000000,13.95,15.175,13.6,14.95,893500,0
+CHEF.US,D,20170511,000000,14.9,15.45,14.75,15,245522,0
+CHEF.US,D,20170512,000000,15,15.25,14.45,14.5,302661,0
+CHEF.US,D,20170515,000000,14.6,14.875,14.55,14.8,140375,0
+CHEF.US,D,20170516,000000,15,15.425,14.75,14.85,131468,0
+CHEF.US,D,20170517,000000,14.7,14.8257,14.2,14.55,178175,0
+CHEF.US,D,20170518,000000,14.4,14.65,14.15,14.2,172869,0
+CHEF.US,D,20170519,000000,14.2,15,14.2,14.95,137667,0
+CHEF.US,D,20170522,000000,14.9,16.05,14.9,15.95,272084,0
+CHEF.US,D,20170523,000000,16.05,16.2,15.301,16.05,158830,0
+CHEF.US,D,20170524,000000,16.1,16.2,15.8,15.85,93372,0
+CHEF.US,D,20170525,000000,15.95,15.9815,15.65,15.85,101922,0
+CHEF.US,D,20170526,000000,15.85,16,15.6,15.95,109435,0
+CHEF.US,D,20170530,000000,15.9,15.95,15.1,15.2,108132,0
+CHEF.US,D,20170531,000000,15.3,15.3,14.75,15.15,73808,0
+CHEF.US,D,20170601,000000,15.15,15.65,15.15,15.6,185237,0
+CHEF.US,D,20170602,000000,15.7,15.95,15.5,15.6,108503,0
+CHEF.US,D,20170605,000000,15.55,15.55,15.15,15.4,71676,0
+CHEF.US,D,20170606,000000,15.3,15.449,14.95,15.25,70792,0
+CHEF.US,D,20170607,000000,15.25,15.3,14.8,15.05,62364,0
+CHEF.US,D,20170608,000000,15.15,15.4,15.05,15.2,122408,0
+CHEF.US,D,20170609,000000,15.25,15.85,15.1,15.75,190183,0
+CHEF.US,D,20170612,000000,15.75,16.15,15.25,15.65,157876,0
+CHEF.US,D,20170613,000000,15.7,15.85,15.65,15.7,93609,0
+CHEF.US,D,20170614,000000,15.7,15.75,15.55,15.6,75272,0
+CHEF.US,D,20170615,000000,15.45,15.564,14.95,15.05,87643,0
+CHEF.US,D,20170616,000000,14.9,14.9,14.1,14.7,292000,0
+CHEF.US,D,20170619,000000,14.75,14.8,14.5,14.7,213634,0
+CHEF.US,D,20170620,000000,14.7,14.75,14.1,14.15,110713,0
+CHEF.US,D,20170621,000000,14.1,14.35,13.55,13.65,227825,0
+CHEF.US,D,20170622,000000,13.7,14.05,13.2,13.85,203757,0
+CHEF.US,D,20170623,000000,13.8,14.05,13.4,13.55,243267,0
+CHEF.US,D,20170626,000000,13.55,13.65,13.3,13.45,184429,0
+CHEF.US,D,20170627,000000,13.45,13.65,13.15,13.2,308736,0
+CHEF.US,D,20170628,000000,13.2,13.8,13.1,13.45,213762,0
+CHEF.US,D,20170629,000000,13.45,13.6,13,13.05,305415,0
+CHEF.US,D,20170630,000000,13.05,13.4,12.95,13,142500,0
+CHEF.US,D,20170703,000000,13,13.075,12.9,12.95,77228,0
+CHEF.US,D,20170705,000000,12.9,12.95,12.45,12.5,206041,0
+CHEF.US,D,20170706,000000,12.4,12.55,11.85,12,151413,0
+CHEF.US,D,20170707,000000,12,12.4,11.9,12.15,170520,0
+CHEF.US,D,20170710,000000,12.2,12.5,12,12.3,197679,0
+CHEF.US,D,20170711,000000,12.35,12.4,12.1,12.1,60851,0
+CHEF.US,D,20170712,000000,12.15,12.5,12.1,12.5,356783,0
+CHEF.US,D,20170713,000000,12.5,13.1,12.45,12.95,153154,0
+CHEF.US,D,20170714,000000,12.95,13.45,12.9,13.15,220564,0
+CHEF.US,D,20170717,000000,13.1,13.25,12.9,13.2,91015,0
+CHEF.US,D,20170718,000000,13.15,13.25,13.05,13.2,104549,0
+CHEF.US,D,20170719,000000,13.2,14.05,13.1,13.85,268470,0
+CHEF.US,D,20170720,000000,13.85,14.1,13.65,13.95,228391,0
+CHEF.US,D,20170721,000000,14,14.25,13.75,14.25,186188,0
+CHEF.US,D,20170724,000000,14.2,14.2,13.6,13.7,126556,0
+CHEF.US,D,20170725,000000,13.8,14.25,13.6,14,165384,0
+CHEF.US,D,20170726,000000,14.05,14.5,13.9,14.45,130486,0
+CHEF.US,D,20170727,000000,14.5,14.725,14.4,14.5,172528,0
+CHEF.US,D,20170728,000000,14.45,14.65,14.2,14.5,83405,0
+CHEF.US,D,20170731,000000,14.55,14.85,14.45,14.5,191125,0
+CHEF.US,D,20170801,000000,14.6,14.75,14.1,14.7,123592,0
+CHEF.US,D,20170802,000000,14.65,14.95,14.45,14.625,139710,0
+CHEF.US,D,20170803,000000,14.65,14.95,14.55,14.8,142700,0
+CHEF.US,D,20170804,000000,14.55,14.85,14.475,14.55,143338,0
+CHEF.US,D,20170807,000000,14.55,16.5,14.45,14.6,164324,0
+CHEF.US,D,20170808,000000,14.6,14.9,14.45,14.6,120065,0
+CHEF.US,D,20170809,000000,14.5,14.625,14.4,14.5,210298,0
+CHEF.US,D,20170810,000000,16,17.5,15.85,17.25,976071,0
+CHEF.US,D,20170811,000000,17.35,18.125,17.3,17.6,503453,0
+CHEF.US,D,20170814,000000,17.7,18.3,17.6,17.85,323226,0
+CHEF.US,D,20170815,000000,17.85,18.15,17.55,17.95,274621,0
+CHEF.US,D,20170816,000000,18.1,18.1127,17.35,17.5,185777,0
+CHEF.US,D,20170817,000000,17.45,17.905,17.3,17.4,131157,0
+CHEF.US,D,20170818,000000,17.2,17.65,17.05,17.5,171745,0
+CHEF.US,D,20170821,000000,17.4,17.55,17.3,17.4,63101,0
+CHEF.US,D,20170822,000000,17.45,17.6,17.35,17.5,97448,0
+CHEF.US,D,20170823,000000,17.45,17.55,17,17.25,150731,0
+CHEF.US,D,20170824,000000,17.3,17.45,16.9,17.05,145609,0
+CHEF.US,D,20170825,000000,17.15,17.95,16.7782,17.95,198287,0
+CHEF.US,D,20170828,000000,18,18,16.7,16.9,158098,0
+CHEF.US,D,20170829,000000,16.7,17.35,16.7,17.15,140274,0
+CHEF.US,D,20170830,000000,17.1,17.2,16.8,17.2,174724,0
+CHEF.US,D,20170831,000000,17.3,17.4,17.075,17.25,130770,0
+CHEF.US,D,20170901,000000,17.3,17.65,17.1,17.4,154087,0
+CHEF.US,D,20170905,000000,17.4,17.5,17.125,17.15,128759,0
+CHEF.US,D,20170906,000000,17.25,17.3999,17.05,17.25,125027,0
+CHEF.US,D,20170907,000000,17.3,17.3,16.8,16.95,104417,0
+CHEF.US,D,20170908,000000,16.85,16.9,16.45,16.6,79563,0
+CHEF.US,D,20170911,000000,16.65,16.95,16.525,16.75,122016,0
+CHEF.US,D,20170912,000000,16.75,16.85,16.5,16.65,62100,0
+CHEF.US,D,20170913,000000,16.65,17,16.65,16.85,213507,0
+CHEF.US,D,20170914,000000,16.75,17.05,16.65,16.8,84432,0
+CHEF.US,D,20170915,000000,16.9,17.55,16.65,17.55,201558,0
+CHEF.US,D,20170918,000000,17.6,18.2,17.45,18.1,290877,0
+CHEF.US,D,20170919,000000,18.05,18.2,17.75,18.2,117662,0
+CHEF.US,D,20170920,000000,18.25,18.75,17.95,18.7,114247,0
+CHEF.US,D,20170921,000000,18.75,18.9,18.4,18.85,198580,0
+CHEF.US,D,20170922,000000,18.8,18.9,18.15,18.85,139883,0
+CHEF.US,D,20170925,000000,18.8,19.25,18.65,19.2,139916,0
+CHEF.US,D,20170926,000000,19.3,19.95,19.1,19.8,198052,0
+CHEF.US,D,20170927,000000,19.9,19.9,19.3,19.7,184673,0
+CHEF.US,D,20170928,000000,19.6,19.95,19.4,19.6,114156,0
+CHEF.US,D,20170929,000000,19.65,19.85,19.25,19.3,130734,0
+CHEF.US,D,20171002,000000,19.35,19.65,19.1,19.65,87340,0
+CHEF.US,D,20171003,000000,19.4,19.9,19.4,19.8,116878,0
+CHEF.US,D,20171004,000000,19.85,20,19.5,19.6,70991,0
+CHEF.US,D,20171005,000000,19.65,20.05,19.35,20,157962,0
+CHEF.US,D,20171006,000000,19.9,20.5,19.9,20.35,115145,0
+CHEF.US,D,20171009,000000,20.6,20.7,19.85,19.9,174313,0
+CHEF.US,D,20171010,000000,19.95,20.4,19.6,19.85,130556,0
+CHEF.US,D,20171011,000000,19.95,20.2,19.55,19.65,107212,0
+CHEF.US,D,20171012,000000,19.7,20.35,19.65,19.85,86590,0
+CHEF.US,D,20171013,000000,19.875,20.35,19.75,20.05,125507,0
+CHEF.US,D,20171016,000000,20.1,20.6,19.8,20.55,64842,0
+CHEF.US,D,20171017,000000,20.5,20.8,20.1,20.75,131621,0
+CHEF.US,D,20171018,000000,20.65,21.4,20.6,21.05,254778,0
+CHEF.US,D,20171019,000000,21.05,21.225,20.8,20.95,93196,0
+CHEF.US,D,20171020,000000,21.15,21.325,20.45,20.65,418043,0
+CHEF.US,D,20171023,000000,20.9,21.8962,20.25,20.3,362686,0
+CHEF.US,D,20171024,000000,20.35,20.55,20.05,20.1,139807,0
+CHEF.US,D,20171025,000000,20.05,20.4,19.85,20.1,123130,0
+CHEF.US,D,20171026,000000,20.15,20.75,19.1527,19.85,157352,0
+CHEF.US,D,20171027,000000,19.9,20.25,19.5,20,98443,0
+CHEF.US,D,20171030,000000,19.85,20.1,19.6,19.75,119715,0
+CHEF.US,D,20171031,000000,19.8,20.1,19.7,19.95,130329,0
+CHEF.US,D,20171101,000000,20.15,20.9,20,20.8,127179,0
+CHEF.US,D,20171102,000000,20.95,21,20.55,20.85,116422,0
+CHEF.US,D,20171103,000000,20.85,21.2,20.75,20.9,109268,0
+CHEF.US,D,20171106,000000,20.9,21.25,20.6,21.15,127153,0
+CHEF.US,D,20171107,000000,21.15,21.2,20.4,20.6,348692,0
+CHEF.US,D,20171108,000000,20.4,20.5289,19.55,20.35,176246,0
+CHEF.US,D,20171109,000000,20.35,20.35,16.45,16.6,825788,0
+CHEF.US,D,20171110,000000,16.6,17.05,16.15,16.8,385505,0
+CHEF.US,D,20171113,000000,17.4,19.05,17.25,18.6,487733,0
+CHEF.US,D,20171114,000000,18.5,18.55,17.45,17.55,282039,0
+CHEF.US,D,20171115,000000,17.4,18.3,17.3,18.2,286815,0
+CHEF.US,D,20171116,000000,18.2,18.7,17.85,18.4,229702,0
+CHEF.US,D,20171117,000000,18.25,18.9,18.25,18.6,171041,0
+CHEF.US,D,20171120,000000,18.55,19,18.45,18.9,106684,0
+CHEF.US,D,20171121,000000,18.95,18.95,18.5,18.6,130067,0
+CHEF.US,D,20171122,000000,18.65,19.3,18.65,19,109037,0
+CHEF.US,D,20171124,000000,19.1,19.65,18.7,19.55,68035,0
+CHEF.US,D,20171127,000000,19.45,19.75,19.15,19.25,134133,0
+CHEF.US,D,20171128,000000,19.4,19.95,19.25,19.65,171534,0
+CHEF.US,D,20171129,000000,19.55,20,19.35,19.6,127483,0
+CHEF.US,D,20171130,000000,19.85,20.45,19.7,20.25,173188,0
+CHEF.US,D,20171201,000000,20.25,20.7,18.15,20.675,113562,0
+CHEF.US,D,20171204,000000,20.75,21.85,20.7,21.225,324049,0
+CHEF.US,D,20171205,000000,21.35,21.5,20.25,20.75,196224,0
+CHEF.US,D,20171206,000000,20.7,20.9,20.2,20.3,135198,0
+CHEF.US,D,20171207,000000,20.45,20.7607,20.2,20.5,120511,0
+CHEF.US,D,20171208,000000,20.55,20.9,20.35,20.6,152276,0
+CHEF.US,D,20171211,000000,20.65,20.85,20.25,20.25,190364,0
+CHEF.US,D,20171212,000000,20.25,20.55,19.95,20.15,221930,0
+CHEF.US,D,20171213,000000,20.1,20.8,20.1,20.4,144420,0
+CHEF.US,D,20171214,000000,20.45,20.65,19.95,20,140061,0
+CHEF.US,D,20171215,000000,18.6,20.5501,18.4,20.25,518096,0
+CHEF.US,D,20171218,000000,20.35,21.2,20.35,20.95,255187,0
+CHEF.US,D,20171219,000000,21,21.125,20.65,20.8,173232,0
+CHEF.US,D,20171220,000000,20.7,21.1,20.65,20.8,71347,0
+CHEF.US,D,20171221,000000,20.75,21.0499,20.55,20.6,99494,0
+CHEF.US,D,20171222,000000,20.6,21,20.45,20.85,78681,0
+CHEF.US,D,20171226,000000,20.8,21.05,20.6,20.95,108747,0
+CHEF.US,D,20171227,000000,21.05,21.35,20.6,20.7,132195,0
+CHEF.US,D,20171228,000000,20.7,21,20.25,20.4,98168,0
+CHEF.US,D,20171229,000000,20.45,20.85,20.35,20.5,66484,0
+CHEF.US,D,20180102,000000,20.35,21.3,20.35,21.2,255588,0
+CHEF.US,D,20180103,000000,21.1,21.25,20.9,20.9,97898,0
+CHEF.US,D,20180104,000000,21.05,21.05,20.1,20.15,77340,0
+CHEF.US,D,20180105,000000,20.3,20.85,20,20.45,191991,0
+CHEF.US,D,20180108,000000,20.4,20.5,20.15,20.35,119779,0
+CHEF.US,D,20180109,000000,20.45,20.65,20.15,20.15,52156,0
+CHEF.US,D,20180110,000000,20.1,20.25,19.7,20,124318,0
+CHEF.US,D,20180111,000000,20.05,20.65,20.05,20.35,126163,0
+CHEF.US,D,20180112,000000,20.5,20.95,20.2,20.65,96251,0
+CHEF.US,D,20180116,000000,20.7,21,20.25,20.3,134298,0
+CHEF.US,D,20180117,000000,20.5,20.8,20.3,20.4,144996,0
+CHEF.US,D,20180118,000000,20.4,20.4,19.8,20.05,190844,0
+CHEF.US,D,20180119,000000,20,20.85,19.9,20.45,164019,0
+CHEF.US,D,20180122,000000,20.45,20.65,20.05,20.25,127398,0
+CHEF.US,D,20180123,000000,20.2,20.7,20.1,20.6,191011,0
+CHEF.US,D,20180124,000000,20.85,21.7,20.5,21.45,387763,0
+CHEF.US,D,20180125,000000,21.7,21.7,20.95,21.1,403569,0
+CHEF.US,D,20180126,000000,21.15,21.4,20.55,21.1,233584,0
+CHEF.US,D,20180129,000000,21.05,21.15,20.45,20.5,85783,0
+CHEF.US,D,20180130,000000,20.3,21,20.3,20.65,169405,0
+CHEF.US,D,20180131,000000,20.65,20.85,20.2,20.35,95548,0
+CHEF.US,D,20180201,000000,20.3,20.7,19.8,20.55,138121,0
+CHEF.US,D,20180202,000000,20.35,20.55,19.45,19.65,169906,0
+CHEF.US,D,20180205,000000,19.5,19.95,18.85,19,193476,0
+CHEF.US,D,20180206,000000,18.65,19.45,18.65,19.25,166412,0
+CHEF.US,D,20180207,000000,19.1,19.65,18.85,19.5,119768,0
+CHEF.US,D,20180208,000000,19.5,19.75,19.2,19.2,198491,0
+CHEF.US,D,20180209,000000,19.4,20.1,19.25,19.75,165281,0
+CHEF.US,D,20180212,000000,19.8,20,19.35,19.65,117380,0
+CHEF.US,D,20180213,000000,19.5,19.95,19.05,19.1,125194,0
+CHEF.US,D,20180214,000000,18.95,19.85,18.9,19.6,178659,0
+CHEF.US,D,20180215,000000,19.65,19.95,19.4,19.8,120901,0
+CHEF.US,D,20180216,000000,19.65,20.35,19.35,20.15,138203,0
+CHEF.US,D,20180220,000000,20.15,20.2,19.45,19.45,109270,0
+CHEF.US,D,20180221,000000,21,22.9,20.4,22.05,404338,0
+CHEF.US,D,20180222,000000,22.2,22.35,21.25,21.5,320182,0
+CHEF.US,D,20180223,000000,21.65,22.7,21.5,22.45,424095,0
+CHEF.US,D,20180226,000000,22.65,25.9326,22.1,22.6,155531,0
+CHEF.US,D,20180227,000000,22.6,22.85,22.45,22.6,186537,0
+CHEF.US,D,20180228,000000,22.6,22.75,22.45,22.55,128816,0
+CHEF.US,D,20180301,000000,22.55,23.05,22.3,22.75,204084,0
+CHEF.US,D,20180302,000000,22.65,23.3,22.4,23,399906,0
+CHEF.US,D,20180305,000000,22.95,23.6,22.5961,23.25,190376,0
+CHEF.US,D,20180306,000000,23.15,23.65,22.85,23.6,85377,0
+CHEF.US,D,20180307,000000,23.55,23.8,23.25,23.7,91395,0
+CHEF.US,D,20180308,000000,23.65,23.7,23,23.15,74054,0
+CHEF.US,D,20180309,000000,23.35,24,23.1,23.9,84006,0
+CHEF.US,D,20180312,000000,23.95,24.35,23.225,23.25,89142,0
+CHEF.US,D,20180313,000000,23.3,23.75,23.1,23.3,174524,0
+CHEF.US,D,20180314,000000,23.45,23.65,23.15,23.5,116350,0
+CHEF.US,D,20180315,000000,23.45,23.5,22.95,23,111457,0
+CHEF.US,D,20180316,000000,22.95,23.4,22.85,23.25,224605,0
+CHEF.US,D,20180319,000000,23.2,24,22.85,23.9,125056,0
+CHEF.US,D,20180320,000000,23.95,24.3,23.55,23.8,182657,0
+CHEF.US,D,20180321,000000,23.9,25.05,23.6,24.95,276740,0
+CHEF.US,D,20180322,000000,24.75,24.85,24.15,24.65,159416,0
+CHEF.US,D,20180323,000000,24.7,24.75,23.55,23.6,192501,0
+CHEF.US,D,20180326,000000,23.9,23.9,21.25,23.5,154012,0
+CHEF.US,D,20180327,000000,23.55,23.9,22.8,23,175639,0
+CHEF.US,D,20180328,000000,23,23.4,22.75,23.05,249995,0
+CHEF.US,D,20180329,000000,23.15,23.4,22.95,23,214697,0
+CHEF.US,D,20180402,000000,23,23.05,22.25,22.6,195842,0
+CHEF.US,D,20180403,000000,22.75,23.55,22.75,23.5,92964,0
+CHEF.US,D,20180404,000000,23.25,24.75,23.25,24.65,148984,0
+CHEF.US,D,20180405,000000,24.7,24.7,23.27,24.2,103123,0
+CHEF.US,D,20180406,000000,24.1,24.45,23.25,23.5,170233,0
+CHEF.US,D,20180409,000000,23.6,23.6,23,23.3,148829,0
+CHEF.US,D,20180410,000000,23.5,24.15,23.4,23.95,148088,0
+CHEF.US,D,20180411,000000,23.85,24.275,23.65,23.85,88925,0
+CHEF.US,D,20180412,000000,23.9,24.4,23.75,24.05,92953,0
+CHEF.US,D,20180413,000000,24.15,24.15,23.55,23.85,160234,0
+CHEF.US,D,20180416,000000,23.9,24.4,23.8,24.05,136190,0
+CHEF.US,D,20180417,000000,24.25,24.55,24.15,24.55,105569,0
+CHEF.US,D,20180418,000000,24.55,24.7,24.15,24.15,118470,0
+CHEF.US,D,20180419,000000,24.1,24.15,23.45,23.75,262251,0
+CHEF.US,D,20180420,000000,23.7,23.85,22.95,23.15,106934,0
+CHEF.US,D,20180423,000000,23.1,23.55,23.1,23.35,89696,0
+CHEF.US,D,20180424,000000,23.45,24,23.35,23.85,155929,0
+CHEF.US,D,20180425,000000,23.9,24.45,23.9,24.1,175322,0
+CHEF.US,D,20180426,000000,24.2,24.6,24.1,24.45,115895,0
+CHEF.US,D,20180427,000000,24.5,24.7,24.15,24.55,105572,0
+CHEF.US,D,20180430,000000,24.6,24.9,23.9,24.25,110360,0
+CHEF.US,D,20180501,000000,24.2,24.5,23.9,24.4,92682,0
+CHEF.US,D,20180502,000000,24.3,24.7,24.2,24.5,160933,0
+CHEF.US,D,20180503,000000,24.45,24.75,24.25,24.6,181664,0
+CHEF.US,D,20180504,000000,24.55,25.15,24.55,24.9,163760,0
+CHEF.US,D,20180507,000000,24.9,25.4,24.8,25,205909,0
+CHEF.US,D,20180508,000000,24.95,25.25,24.9,25.2,163119,0
+CHEF.US,D,20180509,000000,25.25,25.4,24.95,25.1,146707,0
+CHEF.US,D,20180510,000000,29,30.3218,27.7,28.15,415154,0
+CHEF.US,D,20180511,000000,28.15,28.45,27.6,27.7,158740,0
+CHEF.US,D,20180514,000000,27.7,27.85,27.3,27.5,175462,0
+CHEF.US,D,20180515,000000,27.4,27.95,27.25,27.8,99051,0
+CHEF.US,D,20180516,000000,27.9,27.999,27.6,27.75,97304,0
+CHEF.US,D,20180517,000000,27.85,28.45,27.75,28.35,127301,0
+CHEF.US,D,20180518,000000,28.5,28.5,27.7,27.75,121377,0
+CHEF.US,D,20180521,000000,27.9,27.9,27.4,27.5,143384,0
+CHEF.US,D,20180522,000000,27.65,27.7,27.15,27.15,100409,0
+CHEF.US,D,20180523,000000,27.1,27.65,26.9,27.6,101676,0
+CHEF.US,D,20180524,000000,27.65,27.75,27.35,27.55,68143,0
+CHEF.US,D,20180525,000000,27.6,28.1,27.45,27.65,110787,0
+CHEF.US,D,20180529,000000,27.55,27.7841,27.3,27.75,99893,0
+CHEF.US,D,20180530,000000,27.75,28.45,27.3045,27.75,134467,0
+CHEF.US,D,20180531,000000,27.75,27.75,27,27.2,91186,0
+CHEF.US,D,20180601,000000,27.4,27.85,27.3,27.75,92377,0
+CHEF.US,D,20180604,000000,27.75,28.25,27.4,27.95,101519,0
+CHEF.US,D,20180605,000000,27.9,28.1,27.425,27.7,73183,0
+CHEF.US,D,20180606,000000,27.65,27.75,27.1,27.2,84275,0
+CHEF.US,D,20180607,000000,27.25,27.25,26.4,26.6,90041,0
+CHEF.US,D,20180608,000000,26.55,26.75,26.25,26.45,95414,0
+CHEF.US,D,20180611,000000,26.5,27.7693,26.5,27.6,148091,0
+CHEF.US,D,20180612,000000,27.65,27.9,27.4,27.55,145790,0
+CHEF.US,D,20180613,000000,27.55,27.95,27.45,27.65,129634,0
+CHEF.US,D,20180614,000000,27.7,27.9,27.425,27.75,108414,0
+CHEF.US,D,20180615,000000,27.65,28.25,27.6,28.2,300605,0
+CHEF.US,D,20180618,000000,28.25,29.3167,28.05,28.9,486837,0
+CHEF.US,D,20180619,000000,28.75,29.05,28.1,28.9,325744,0
+CHEF.US,D,20180620,000000,28.95,28.95,27.95,28,139126,0
+CHEF.US,D,20180621,000000,28.05,28.2,27.75,28,127122,0
+CHEF.US,D,20180622,000000,28.2,28.4,27.55,27.95,336825,0
+CHEF.US,D,20180625,000000,27.9,28.9,27.65,28.55,314161,0
+CHEF.US,D,20180626,000000,28.6,28.9,28.45,28.7,137125,0
+CHEF.US,D,20180627,000000,28.7,28.8,28.25,28.45,89576,0
+CHEF.US,D,20180628,000000,28.4,28.8,28.35,28.7,130199,0
+CHEF.US,D,20180629,000000,28.75,28.8,28.5,28.5,125966,0
+CHEF.US,D,20180702,000000,28.35,28.8,28.16,28.75,193357,0
+CHEF.US,D,20180703,000000,28.8,29.2,28.75,28.95,253460,0
+CHEF.US,D,20180705,000000,29,29.75,28.85,29.75,656777,0
+CHEF.US,D,20180706,000000,29.8,31.1,29.75,30.95,575957,0
+CHEF.US,D,20180709,000000,31.1,31.4,30.1,30.2,309173,0
+CHEF.US,D,20180710,000000,30.35,30.7,30.15,30.65,147066,0
+CHEF.US,D,20180711,000000,30.6,30.8,30.3,30.35,134195,0
+CHEF.US,D,20180712,000000,30.5,31.1,30.3247,31.05,248954,0
+CHEF.US,D,20180713,000000,31.1,31.3,31.05,31.25,166914,0
+CHEF.US,D,20180716,000000,31,31.3,30.45,31.2,124980,0
+CHEF.US,D,20180717,000000,31.3,31.625,31,31.5,190548,0
+CHEF.US,D,20180718,000000,31.6,31.9,31.4,31.45,158358,0
+CHEF.US,D,20180719,000000,31.5,31.6,30.55,30.9,187033,0
+CHEF.US,D,20180720,000000,30.8,31.2,30.401,30.6,138834,0
+CHEF.US,D,20180723,000000,30.55,30.95,30.2,30.3,176367,0
+CHEF.US,D,20180724,000000,30.5,30.6,28.5,28.85,392897,0
+CHEF.US,D,20180725,000000,28.8,29.3,27.701,29.1,202158,0
+CHEF.US,D,20180726,000000,29.05,29.85,29.05,29.5,181061,0
+CHEF.US,D,20180727,000000,29.6,29.6,28.6,28.7,179409,0
+CHEF.US,D,20180730,000000,28.55,28.6,26.85,27.05,269399,0
+CHEF.US,D,20180731,000000,27.1,27.2,26.45,26.95,228152,0
+CHEF.US,D,20180801,000000,27,27.2,26.7,26.85,218939,0
+CHEF.US,D,20180802,000000,29.45,29.5,28.4,29.05,374380,0
+CHEF.US,D,20180803,000000,29.1,29.3,28.15,28.25,252859,0
+CHEF.US,D,20180806,000000,28.1,29.2,28.1,28.85,206399,0
+CHEF.US,D,20180807,000000,28.9,29.05,28.5,28.75,148229,0
+CHEF.US,D,20180808,000000,28.75,29.3,28.4,29,213414,0
+CHEF.US,D,20180809,000000,29.05,29.4,28.75,29.05,107399,0
+CHEF.US,D,20180810,000000,28.85,29.3,28.45,28.85,151099,0
+CHEF.US,D,20180813,000000,29,29.25,28.45,28.8,251578,0
+CHEF.US,D,20180814,000000,28.85,29.15,28.65,28.95,130428,0
+CHEF.US,D,20180815,000000,28.9,28.9,28.3,28.7,95538,0
+CHEF.US,D,20180816,000000,28.75,29.1,28.6,28.95,94078,0
+CHEF.US,D,20180817,000000,28.8,29.1,28.55,28.9,129718,0
+CHEF.US,D,20180820,000000,29,29.45,28.8,29.1,540566,0
+CHEF.US,D,20180821,000000,29.3,30,29,29.3,346761,0
+CHEF.US,D,20180822,000000,29.3,29.9,28.85,29,235376,0
+CHEF.US,D,20180823,000000,28.9,29.3,28.7,29.05,178442,0
+CHEF.US,D,20180824,000000,29.05,29.3,28.75,28.95,230630,0
+CHEF.US,D,20180827,000000,28.95,29.25,28.4,28.75,194076,0
+CHEF.US,D,20180828,000000,28.7,28.95,28.05,28.1,104356,0
+CHEF.US,D,20180829,000000,28.2,28.65,27.85,28.5,167216,0
+CHEF.US,D,20180830,000000,28.5,29.15,28.325,28.9,262958,0
+CHEF.US,D,20180831,000000,28.75,29.4,28.3501,29.4,228220,0
+CHEF.US,D,20180904,000000,29.3,29.8,29.3,29.7,156586,0
+CHEF.US,D,20180905,000000,29.7,29.825,29,29.75,153447,0
+CHEF.US,D,20180906,000000,29.8,29.9,29.45,29.7,297026,0
+CHEF.US,D,20180907,000000,29.7,30.65,29.7,30.65,513221,0
+CHEF.US,D,20180910,000000,30.7,32.575,30.7,32,267189,0
+CHEF.US,D,20180911,000000,32,32.6619,31.8,32.2,154652,0
+CHEF.US,D,20180912,000000,32.35,33.875,32.35,33.75,259998,0
+CHEF.US,D,20180913,000000,33.7,33.925,33.25,33.75,302587,0
+CHEF.US,D,20180914,000000,33.7,34.75,33.55,34.3,288183,0
+CHEF.US,D,20180917,000000,34.4,36.15,34.05,36.1,306900,0
+CHEF.US,D,20180918,000000,36.2,37,36,36.75,288675,0
+CHEF.US,D,20180919,000000,36.85,37.75,36.8,37.15,288629,0
+CHEF.US,D,20180920,000000,37.15,37.5,36.05,36.35,290495,0
+CHEF.US,D,20180921,000000,36.3,37.25,36.1,37.05,364030,0
+CHEF.US,D,20180924,000000,37.1,37.75,36.4761,37.7,228902,0
+CHEF.US,D,20180925,000000,37.8,38.2,37.3,37.6,172482,0
+CHEF.US,D,20180926,000000,35.5,37.75,34.3,37.2,366790,0
+CHEF.US,D,20180927,000000,37.15,37.6,36.95,36.95,204045,0
+CHEF.US,D,20180928,000000,36.9,37.5,36.25,36.35,363788,0
+CHEF.US,D,20181001,000000,35.95,37.03,34.89,36.89,194737,0
+CHEF.US,D,20181002,000000,36.87,37.085,36.4392,36.61,245016,0
+CHEF.US,D,20181003,000000,36.64,36.64,35.59,35.68,155525,0
+CHEF.US,D,20181004,000000,35.48,35.855,34.15,34.35,297648,0
+CHEF.US,D,20181005,000000,37.13,39.26,37,38.31,2340929,0
+CHEF.US,D,20181008,000000,38.07,38.46,37.81,38.18,1211718,0
+CHEF.US,D,20181009,000000,37.97,38.005,36.01,36.39,4620986,0
+CHEF.US,D,20181010,000000,36.15,36.15,31.93,32.04,1086015,0
+CHEF.US,D,20181011,000000,31.91,32.92,30.66,30.94,507221,0
+CHEF.US,D,20181012,000000,31.15,31.61,29.96,30.56,351718,0
+CHEF.US,D,20181015,000000,30.46,31.405,30,31.11,398627,0
+CHEF.US,D,20181016,000000,31.19,33.16,30.84,33.11,540198,0
+CHEF.US,D,20181017,000000,32.92,33.8,32.53,32.71,272571,0
+CHEF.US,D,20181018,000000,32.62,33.425,32.22,32.78,204291,0
+CHEF.US,D,20181019,000000,33.02,33.2,31.79,32.4,222797,0
+CHEF.US,D,20181022,000000,32.42,32.94,32,32.64,209087,0
+CHEF.US,D,20181023,000000,32.32,33.4,31.53,32.99,274091,0
+CHEF.US,D,20181024,000000,33.94,33.94,32.61,32.67,339713,0
+CHEF.US,D,20181025,000000,32.81,33.52,32.52,33.33,270998,0
+CHEF.US,D,20181026,000000,33.02,33.58,31.82,32.46,283431,0
+CHEF.US,D,20181029,000000,32.55,33.49,32.19,32.61,255328,0
+CHEF.US,D,20181030,000000,32.66,33.92,32.35,33.49,200645,0
+CHEF.US,D,20181031,000000,33.76,34.14,33.29,33.63,219232,0
+CHEF.US,D,20181101,000000,33.67,34.17,33.39,33.8,394699,0
+CHEF.US,D,20181102,000000,32.17,35.06,30.4001,35,617539,0
+CHEF.US,D,20181105,000000,35,35,34.04,34.47,330071,0
+CHEF.US,D,20181106,000000,34.48,35.3,34.48,34.95,353379,0
+CHEF.US,D,20181107,000000,35.1,37.63,34.82,36.64,925533,0
+CHEF.US,D,20181108,000000,36.63,36.97,35.2,36.33,344841,0
+CHEF.US,D,20181109,000000,36.26,37.09,34.93,35.06,226323,0
+CHEF.US,D,20181112,000000,35.12,35.67,34.59,35.22,338681,0
+CHEF.US,D,20181113,000000,35.46,35.48,34.53,34.55,161846,0
+CHEF.US,D,20181114,000000,34.83,36.31,34.73,36.04,325881,0
+CHEF.US,D,20181115,000000,36.02,36.76,35.83,36.44,180393,0
+CHEF.US,D,20181116,000000,36.2,36.92,35.89,36.44,257201,0
+CHEF.US,D,20181119,000000,36.52,37.07,35.02,35.5,196460,0
+CHEF.US,D,20181120,000000,35.25,35.91,34.5,35,283067,0
+CHEF.US,D,20181121,000000,35.11,35.862,34.68,34.97,175550,0
+CHEF.US,D,20181123,000000,34.9,36.39,34.9,36.17,74192,0
+CHEF.US,D,20181126,000000,36.43,36.78,36.15,36.5,221305,0
+CHEF.US,D,20181127,000000,36.49,36.68,35.83,36.19,118130,0
+CHEF.US,D,20181128,000000,36.16,37.9,36.16,37.86,229142,0
+CHEF.US,D,20181129,000000,37.86,38.79,37.36,38.2,229487,0
+CHEF.US,D,20181130,000000,38.3,38.7607,37.37,38.11,176161,0
+CHEF.US,D,20181203,000000,38.53,38.84,38.01,38.83,266522,0
+CHEF.US,D,20181204,000000,38.83,39.12,37.1,37.23,327071,0
+CHEF.US,D,20181206,000000,36.74,37.69,36.0309,37.62,205833,0
+CHEF.US,D,20181207,000000,37.63,38.0058,36.54,36.76,170406,0
+CHEF.US,D,20181210,000000,36.75,37.73,36.75,37.23,172275,0
+CHEF.US,D,20181211,000000,37.38,38,37.04,37.5,192714,0
+CHEF.US,D,20181212,000000,37.99,38.65,37.6,37.96,176757,0
+CHEF.US,D,20181213,000000,37.97,38.16,37.06,37.5,151919,0
+CHEF.US,D,20181214,000000,37.18,37.65,36.22,36.46,175251,0
+CHEF.US,D,20181217,000000,36.41,36.66,34.83,35.18,320647,0
+CHEF.US,D,20181218,000000,35.33,36.12,33.76,33.98,287089,0
+CHEF.US,D,20181219,000000,34.07,35.13,33.45,33.73,169794,0
+CHEF.US,D,20181220,000000,33.58,34.01,31.01,32.05,584227,0
+CHEF.US,D,20181221,000000,31.95,31.95,30.01,30.07,638516,0
+CHEF.US,D,20181224,000000,29.97,30.6599,29.97,30.3,207130,0
+CHEF.US,D,20181226,000000,30.77,31.44,30.03,31.21,254891,0
+CHEF.US,D,20181227,000000,30.9,31.78,30,31.76,261410,0
+CHEF.US,D,20181228,000000,31.8,32.655,31.04,31.33,198791,0
+CHEF.US,D,20181231,000000,31.45,31.995,31,31.98,233360,0
+CHEF.US,D,20190102,000000,31.48,32.58,31.29,32.15,203267,0
+CHEF.US,D,20190103,000000,31.98,32.09,31.28,31.32,235882,0
+CHEF.US,D,20190104,000000,31.78,32.6,31.47,32.12,167220,0
+CHEF.US,D,20190107,000000,32.17,33.695,32.17,33.51,233328,0
+CHEF.US,D,20190108,000000,33.85,34.38,32.9,33.52,270838,0
+CHEF.US,D,20190109,000000,33.64,34.46,33.54,34.3,277011,0
+CHEF.US,D,20190110,000000,34,34,33.48,33.66,92918,0
+CHEF.US,D,20190111,000000,33.65,34.02,33.264,33.91,185952,0
+CHEF.US,D,20190114,000000,33.86,34.505,33.08,34.21,169234,0
+CHEF.US,D,20190115,000000,34.6,34.91,33.75,34.83,115533,0
+CHEF.US,D,20190116,000000,34.9,36,34.9,35.91,232249,0
+CHEF.US,D,20190117,000000,35.9,36.27,35.1,35.3,270530,0
+CHEF.US,D,20190118,000000,35.32,35.69,34.97,35.19,137987,0
+CHEF.US,D,20190122,000000,34.97,35.26,34.37,34.9,123762,0
+CHEF.US,D,20190123,000000,34.99,35.35,34.8298,35.05,147115,0
+CHEF.US,D,20190124,000000,34.96,35.03,34.32,34.5,125807,0
+CHEF.US,D,20190125,000000,34.72,34.72,33.86,33.88,129514,0
+CHEF.US,D,20190128,000000,33.52,34.06,33.17,33.75,165957,0
+CHEF.US,D,20190129,000000,33.79,34.355,33.7,34.04,161582,0
+CHEF.US,D,20190130,000000,34.28,34.28,32.06,32.52,223269,0
+CHEF.US,D,20190131,000000,32.2,32.39,31.36,32.12,343273,0
+CHEF.US,D,20190201,000000,32.02,32.57,31.8317,32.33,136294,0
+CHEF.US,D,20190204,000000,32.41,33.53,32.39,33.51,156749,0
+CHEF.US,D,20190205,000000,33.42,34.23,33.3363,34.18,115145,0
+CHEF.US,D,20190206,000000,34.1,34.39,33.45,33.84,80527,0
+CHEF.US,D,20190207,000000,33.63,33.97,33.39,33.82,66802,0
+CHEF.US,D,20190208,000000,33.8,34.49,33.6,34.49,74642,0
+CHEF.US,D,20190211,000000,34.69,35.21,34.42,35.21,94840,0
+CHEF.US,D,20190212,000000,35.29,35.79,35.1401,35.74,81178,0
+CHEF.US,D,20190213,000000,35.88,37.3,35.7722,36.66,257821,0
+CHEF.US,D,20190214,000000,35.93,37.23,34.1,34.23,570440,0
+CHEF.US,D,20190215,000000,34.28,34.63,32.72,34.02,289425,0
+CHEF.US,D,20190219,000000,34.02,34.57,34.02,34.34,149130,0
+CHEF.US,D,20190220,000000,34.31,34.34,32.81,32.86,191246,0
+CHEF.US,D,20190221,000000,32.82,32.92,31.77,32,225718,0
+CHEF.US,D,20190222,000000,31.96,32.31,31.585,32.31,139798,0
+CHEF.US,D,20190225,000000,32.84,32.84,32.02,32.1,229745,0
+CHEF.US,D,20190226,000000,31.69,33.055,31.46,32.73,190778,0
+CHEF.US,D,20190227,000000,32.61,32.8,31.81,32.01,164771,0
+CHEF.US,D,20190228,000000,31.93,32.26,31.54,32.01,150191,0
+CHEF.US,D,20190301,000000,32.23,32.23,31.58,31.85,196713,0
+CHEF.US,D,20190304,000000,31.86,32.27,31.69,32.14,213769,0
+CHEF.US,D,20190305,000000,32.15,32.23,31.91,31.97,93386,0
+CHEF.US,D,20190306,000000,31.98,31.98,29.95,30.32,216244,0
+CHEF.US,D,20190307,000000,30.11,30.84,30.11,30.33,103105,0
+CHEF.US,D,20190308,000000,30.23,30.626,30.04,30.42,76305,0
+CHEF.US,D,20190311,000000,30.43,31.39,30.43,31.35,188758,0
+CHEF.US,D,20190312,000000,31.34,31.91,31.34,31.64,137191,0
+CHEF.US,D,20190313,000000,31.75,31.79,30.95,31.07,167226,0
+CHEF.US,D,20190314,000000,31.11,31.15,30.2879,30.43,101173,0
+CHEF.US,D,20190315,000000,30.44,30.81,30.39,30.73,194885,0
+CHEF.US,D,20190318,000000,30.72,31.31,30.64,31.3,114224,0
+CHEF.US,D,20190319,000000,31.31,31.4565,30.905,31.21,89565,0
+CHEF.US,D,20190320,000000,31.1,31.525,30.83,30.89,140817,0
+CHEF.US,D,20190321,000000,30.66,31.47,30.66,31.08,114462,0
+CHEF.US,D,20190322,000000,30.91,31.155,30.2,30.32,147685,0
+CHEF.US,D,20190325,000000,30.3,30.58,29.56,30.16,180313,0
+CHEF.US,D,20190326,000000,30.27,30.685,30.07,30.17,147263,0
+CHEF.US,D,20190327,000000,30.18,30.61,30,30.5,111051,0
+CHEF.US,D,20190328,000000,30.51,31.27,30.36,31.19,75056,0
+CHEF.US,D,20190329,000000,31.32,31.32,30.7,31.05,345146,0
+CHEF.US,D,20190401,000000,31.09,31.8575,31.03,31.74,142491,0
+CHEF.US,D,20190402,000000,31.62,31.76,31.342,31.48,169583,0
+CHEF.US,D,20190403,000000,31.75,32,31.48,31.79,92105,0
+CHEF.US,D,20190404,000000,31.87,32.04,31.6765,31.9,111455,0
+CHEF.US,D,20190405,000000,31.91,32.415,31.63,31.67,236254,0
+CHEF.US,D,20190408,000000,31.54,31.87,31.18,31.83,131670,0
+CHEF.US,D,20190409,000000,31.82,31.98,31.39,31.77,175049,0
+CHEF.US,D,20190410,000000,31.78,32.44,31.78,32.25,78116,0
+CHEF.US,D,20190411,000000,32.28,32.71,32.17,32.59,75220,0
+CHEF.US,D,20190412,000000,32.74,32.74,31.78,32.1,101022,0
+CHEF.US,D,20190415,000000,32.26,32.38,31.99,32.19,199330,0
+CHEF.US,D,20190416,000000,32.21,32.45,31.69,31.81,87084,0
+CHEF.US,D,20190417,000000,31.8879,32.05,31.3,31.69,127614,0
+CHEF.US,D,20190418,000000,31.58,31.83,31.34,31.65,81740,0
+CHEF.US,D,20190422,000000,31.53,31.725,30.81,31.2,122478,0
+CHEF.US,D,20190423,000000,31.3,32.19,31.3,32.18,159700,0
+CHEF.US,D,20190424,000000,32.29,32.82,32.17,32.49,118334,0
+CHEF.US,D,20190425,000000,32.28,32.28,31.26,32.11,98419,0
+CHEF.US,D,20190426,000000,32.1,32.46,31.81,32.34,84587,0
+CHEF.US,D,20190429,000000,32.32,32.97,32.28,32.94,97481,0
+CHEF.US,D,20190430,000000,32.93,33.05,32.62,32.68,131250,0
+CHEF.US,D,20190501,000000,33.77,35.5,33.45,33.51,388517,0
+CHEF.US,D,20190502,000000,33.32,34.75,32.29,33.25,331299,0
+CHEF.US,D,20190503,000000,33.26,34.79,33.2,34.05,171884,0
+CHEF.US,D,20190506,000000,34.11,34.74,34.08,34.48,162239,0
+CHEF.US,D,20190507,000000,34.17,34.6327,33.27,33.49,128903,0
+CHEF.US,D,20190508,000000,33.49,33.6494,32.72,32.92,118293,0
+CHEF.US,D,20190509,000000,32.58,33.35,32.58,33,169115,0
+CHEF.US,D,20190510,000000,33.15,33.83,33.11,33.5,147258,0
+CHEF.US,D,20190513,000000,33.04,33.74,32.66,33.68,223098,0
+CHEF.US,D,20190514,000000,33.72,34.17,33.63,34.13,105994,0
+CHEF.US,D,20190515,000000,33.99,34.55,33.7,34.3,267488,0
+CHEF.US,D,20190516,000000,34.52,34.55,33.76,33.84,143374,0
+CHEF.US,D,20190517,000000,33.58,34.7,33.3861,34.66,148095,0
+CHEF.US,D,20190520,000000,34.36,34.96,34.23,34.25,169928,0
+CHEF.US,D,20190521,000000,34.3,34.41,33.73,33.94,139428,0
+CHEF.US,D,20190522,000000,33.95,34.32,33.7715,33.99,98456,0
+CHEF.US,D,20190523,000000,33.89,34.2,33.45,33.92,157526,0
+CHEF.US,D,20190524,000000,34.15,34.41,33.61,34.29,117661,0
+CHEF.US,D,20190528,000000,34.36,34.74,33.87,34.56,269550,0
+CHEF.US,D,20190529,000000,34.44,34.44,33.32,33.43,114871,0
+CHEF.US,D,20190530,000000,33.51,33.59,32.41,32.43,113533,0
+CHEF.US,D,20190531,000000,32.21,32.21,30.86,31.67,197793,0
+CHEF.US,D,20190603,000000,31.71,32.23,31.27,31.77,164491,0
+CHEF.US,D,20190604,000000,31.98,32.32,31.33,32.02,267841,0
+CHEF.US,D,20190605,000000,32.15,32.88,32.15,32.7,112936,0
+CHEF.US,D,20190606,000000,32.69,32.8,31.69,31.93,135552,0
+CHEF.US,D,20190607,000000,32.02,32.48,31.8,32.23,100570,0
+CHEF.US,D,20190610,000000,32.3,32.73,32.1,32.41,319721,0
+CHEF.US,D,20190611,000000,32.59,33.41,32.37,32.77,310126,0
+CHEF.US,D,20190612,000000,32.74,33.545,32.71,33.23,237658,0
+CHEF.US,D,20190613,000000,33.4,34.07,33.135,34.06,231041,0
+CHEF.US,D,20190614,000000,34.08,34.1,33.45,33.45,142455,0
+CHEF.US,D,20190617,000000,33.47,33.92,33.24,33.77,105885,0
+CHEF.US,D,20190618,000000,33.8,34.2,33.61,33.86,174863,0
+CHEF.US,D,20190619,000000,33.85,33.98,33.14,33.91,93774,0
+CHEF.US,D,20190620,000000,33.88,33.89,32.65,32.68,185964,0
+CHEF.US,D,20190621,000000,32.52,32.56,31.66,31.75,541166,0
+CHEF.US,D,20190624,000000,32.15,33.05,31.78,32.84,191549,0
+CHEF.US,D,20190625,000000,32.83,33.51,32.41,33.26,154009,0
+CHEF.US,D,20190626,000000,33.52,33.99,33.08,33.3,131609,0
+CHEF.US,D,20190627,000000,33.36,34,33.33,34,102884,0
+CHEF.US,D,20190628,000000,34,35.37,33.86,35.07,752440,0
+CHEF.US,D,20190701,000000,35.45,35.53,33.845,33.95,174948,0
+CHEF.US,D,20190702,000000,34.06,34.365,33.81,34.08,114567,0
+CHEF.US,D,20190703,000000,34.18,34.98,34.08,34.55,52470,0
+CHEF.US,D,20190705,000000,34.41,34.85,34.04,34.67,82879,0
+CHEF.US,D,20190708,000000,34.59,34.98,34.24,34.31,136404,0
+CHEF.US,D,20190709,000000,34.3,34.61,34.19,34.36,87533,0
+CHEF.US,D,20190710,000000,34.34,34.53,33.98,34.47,93605,0
+CHEF.US,D,20190711,000000,34.48,35.19,34.48,34.95,222962,0
+CHEF.US,D,20190712,000000,35.03,35.67,34.87,35.54,106640,0
+CHEF.US,D,20190715,000000,35.6,35.98,35.08,35.13,76093,0
+CHEF.US,D,20190716,000000,35.21,36.03,35.09,35.78,165749,0
+CHEF.US,D,20190717,000000,35.71,35.79,34.25,34.43,127643,0
+CHEF.US,D,20190718,000000,34.49,34.9,34.1313,34.88,103404,0
+CHEF.US,D,20190719,000000,34.66,35.02,34.22,34.23,188521,0
+CHEF.US,D,20190722,000000,34.2,34.41,34.01,34.25,69750,0
+CHEF.US,D,20190723,000000,34.17,34.55,33.95,34.46,118506,0
+CHEF.US,D,20190724,000000,34.72,35.07,34.3,34.72,112990,0
+CHEF.US,D,20190725,000000,34.7,35.23,34.635,35.1,102643,0
+CHEF.US,D,20190726,000000,35.26,36.56,35.26,36.28,131887,0
+CHEF.US,D,20190729,000000,36.13,36.3963,35.55,35.83,90801,0
+CHEF.US,D,20190730,000000,35.5,36.52,35.3,35.99,166159,0
+CHEF.US,D,20190731,000000,35.97,37.13,35.865,36.47,255337,0
+CHEF.US,D,20190801,000000,35.91,37.72,34.23,37.18,425348,0
+CHEF.US,D,20190802,000000,37.26,37.45,36.25,37.02,270902,0
+CHEF.US,D,20190805,000000,36.68,37.15,36.14,37,262198,0
+CHEF.US,D,20190806,000000,36.99,37.35,36.425,36.99,165152,0
+CHEF.US,D,20190807,000000,36.63,37.74,36.56,37.55,217903,0
+CHEF.US,D,20190808,000000,37.99,38.4,37.55,37.99,225506,0
+CHEF.US,D,20190809,000000,38.03,38.44,37.68,37.75,133267,0
+CHEF.US,D,20190812,000000,37.66,37.925,37.1,37.14,100146,0
+CHEF.US,D,20190813,000000,37.11,38.12,37.11,37.86,103913,0
+CHEF.US,D,20190814,000000,37.46,37.89,36.84,37,160639,0
+CHEF.US,D,20190815,000000,37.12,37.65,36.9,37.42,125721,0
+CHEF.US,D,20190816,000000,37.47,38.39,37.32,38.05,79659,0
+CHEF.US,D,20190819,000000,38,38.4,37.89,38.18,145073,0
+CHEF.US,D,20190820,000000,38.19,38.6,37.7,37.9,169793,0
+CHEF.US,D,20190821,000000,38.32,38.6,37.96,38.55,119530,0
+CHEF.US,D,20190822,000000,38.6,39.57,38.43,39.33,494459,0
+CHEF.US,D,20190823,000000,39.33,39.57,37.76,37.94,293902,0
+CHEF.US,D,20190826,000000,38.36,38.4134,37.45,38.36,137462,0
+CHEF.US,D,20190827,000000,38.37,38.64,37.9637,38.18,117148,0
+CHEF.US,D,20190828,000000,38.12,38.95,38.0781,38.52,102286,0
+CHEF.US,D,20190829,000000,38.76,38.95,38.37,38.75,98264,0
+CHEF.US,D,20190830,000000,38.81,39,38.49,38.58,64360,0
+CHEF.US,D,20190903,000000,38.35,38.65,38.1,38.32,125238,0
+CHEF.US,D,20190904,000000,38.65,38.74,38.22,38.61,90606,0
+CHEF.US,D,20190905,000000,38.88,39.2,38.44,38.8,142660,0
+CHEF.US,D,20190906,000000,39,39.2,37.76,37.85,160208,0
+CHEF.US,D,20190909,000000,38.26,38.9,37.58,38.72,172649,0
+CHEF.US,D,20190910,000000,38.75,39.6,37.94,38.85,296964,0
+CHEF.US,D,20190911,000000,39,40.68,38.94,40.68,415173,0
+CHEF.US,D,20190912,000000,40.78,42.06,40.22,40.82,341104,0
+CHEF.US,D,20190913,000000,41.16,41.53,40.19,40.61,141260,0
+CHEF.US,D,20190916,000000,40.41,41.5,40.41,40.84,162432,0
+CHEF.US,D,20190917,000000,40.73,41.5,40.61,41.2,153732,0
+CHEF.US,D,20190918,000000,41.27,41.49,40.18,40.55,244292,0
+CHEF.US,D,20190919,000000,40.71,41.03,40.04,40.28,138640,0
+CHEF.US,D,20190920,000000,40.23,40.92,39.96,40.47,669253,0
+CHEF.US,D,20190923,000000,40.37,40.88,39.94,39.95,135044,0
+CHEF.US,D,20190924,000000,40,40.3,39.42,39.58,161972,0
+CHEF.US,D,20190925,000000,39.55,40.02,39.37,39.565,176678,0
+CHEF.US,D,20190926,000000,39.57,40.78,39.37,40.01,466399,0
+CHEF.US,D,20190927,000000,40.13,40.24,39.43,39.77,228111,0
+CHEF.US,D,20190930,000000,39.97,40.835,39.97,40.32,315412,0
+CHEF.US,D,20191001,000000,40.56,40.865,39.72,39.85,193724,0
+CHEF.US,D,20191002,000000,39.74,39.9,38.96,39.61,247316,0
+CHEF.US,D,20191003,000000,39.53,39.57,38.5701,38.695,136928,0
+CHEF.US,D,20191004,000000,38.6,38.98,37.81,37.85,331861,0
+CHEF.US,D,20191007,000000,37.7,37.7,36.12,36.39,412452,0
+CHEF.US,D,20191008,000000,36.36,36.72,35.5,36.29,237561,0
+CHEF.US,D,20191009,000000,36.51,36.545,35.95,36.13,151558,0
+CHEF.US,D,20191010,000000,36.21,36.63,35.92,36.05,139494,0
+CHEF.US,D,20191011,000000,36.37,36.79,36.26,36.42,87613,0
+CHEF.US,D,20191014,000000,36.25,36.55,35.96,36.22,123935,0
+CHEF.US,D,20191015,000000,36.26,36.56,35.95,36.01,141789,0
+CHEF.US,D,20191016,000000,35.96,36.55,35.96,36.26,112004,0
+CHEF.US,D,20191017,000000,36.33,36.755,36.16,36.65,115968,0
+CHEF.US,D,20191018,000000,36.59,37.6,36.55,36.97,251392,0
+CHEF.US,D,20191021,000000,37.19,37.71,37.01,37.57,115694,0
+CHEF.US,D,20191022,000000,37.56,38.06,37.23,37.23,137880,0
+CHEF.US,D,20191023,000000,37.22,37.66,37.12,37.6,80375,0
+CHEF.US,D,20191024,000000,37.67,37.67,37,37.45,75498,0
+CHEF.US,D,20191025,000000,37.42,37.815,37.13,37.73,116384,0
+CHEF.US,D,20191028,000000,38.19,38.19,37.78,38.05,73611,0
+CHEF.US,D,20191029,000000,38.01,38.81,37.7931,38.69,97090,0
+CHEF.US,D,20191030,000000,38.57,38.87,38.27,38.62,137220,0
+CHEF.US,D,20191031,000000,35.35,36.9953,32.445,33.125,1217546,0
+CHEF.US,D,20191101,000000,33.22,35.2,32.96,34.56,373112,0
+CHEF.US,D,20191104,000000,34.59,34.98,33.79,34.18,194993,0
+CHEF.US,D,20191105,000000,34.29,35.42,34.14,34.94,152114,0
+CHEF.US,D,20191106,000000,34.89,35.57,34.87,34.99,103739,0
+CHEF.US,D,20191107,000000,35.37,35.67,34.88,35.04,111841,0
+CHEF.US,D,20191108,000000,34.97,35.51,34.64,34.87,110684,0
+CHEF.US,D,20191111,000000,35.14,35.39,34.83,35.39,100097,0
+CHEF.US,D,20191112,000000,35.52,35.85,35.23,35.81,70873,0
+CHEF.US,D,20191113,000000,35.66,35.975,35.18,35.97,123425,0
+CHEF.US,D,20191114,000000,36.01,36.27,35.27,35.64,172351,0
+CHEF.US,D,20191115,000000,35.89,35.89,34.44,35.02,191884,0
+CHEF.US,D,20191118,000000,34.84,35.6,34.84,35.55,119702,0
+CHEF.US,D,20191119,000000,34.08,34.08,32.1,32.74,1514164,0
+CHEF.US,D,20191120,000000,32.31,33.59,32.31,33.37,1309871,0
+CHEF.US,D,20191121,000000,33.66,34.32,33.1868,34.24,245223,0
+CHEF.US,D,20191122,000000,34.09,34.855,33.25,34.55,273798,0
+CHEF.US,D,20191125,000000,34.87,35.8,34.42,34.86,315515,0
+CHEF.US,D,20191126,000000,34.96,35.695,34.85,35.47,266689,0
+CHEF.US,D,20191127,000000,35.51,35.9,35.4,35.77,89778,0
+CHEF.US,D,20191129,000000,35.73,36.13,35.44,35.56,36559,0
+CHEF.US,D,20191202,000000,35.6,35.78,34.97,35.29,118121,0
+CHEF.US,D,20191203,000000,34.98,35.23,34.68,35.14,142959,0
+CHEF.US,D,20191204,000000,35.34,36.13,35.33,35.63,345685,0
+CHEF.US,D,20191205,000000,35.72,36.11,35.39,36.06,96232,0
+CHEF.US,D,20191206,000000,36.05,36.5,35.54,35.94,182444,0
+CHEF.US,D,20191209,000000,36.06,36.08,34.99,35.46,238189,0
+CHEF.US,D,20191210,000000,35.49,35.76,35.19,35.7,69422,0
+CHEF.US,D,20191211,000000,35.49,35.57,35.03,35.2,202597,0
+CHEF.US,D,20191212,000000,35.7,36.5,35.32,36.36,276424,0
+CHEF.US,D,20191213,000000,36.31,36.44,35.4391,36.38,132264,0
+CHEF.US,D,20191216,000000,36.47,37.17,36.47,36.92,147224,0
+CHEF.US,D,20191217,000000,36.82,37.11,36.52,36.62,246365,0
+CHEF.US,D,20191218,000000,36.69,37.72,36.43,37.71,276856,0
+CHEF.US,D,20191219,000000,37.85,38.56,37.405,38.45,247343,0
+CHEF.US,D,20191220,000000,38.46,38.77,38.02,38.63,756806,0
+CHEF.US,D,20191223,000000,38.69,38.69,37.66,37.85,449268,0
+CHEF.US,D,20191224,000000,37.99,38.54,37.98,38.25,115003,0
+CHEF.US,D,20191226,000000,38.3,38.3,37.69,37.95,131399,0
+CHEF.US,D,20191227,000000,38.14,38.29,37.71,37.97,152215,0
+CHEF.US,D,20191230,000000,37.99,38.27,37.71,37.95,167072,0
+CHEF.US,D,20191231,000000,38.03,38.3,36.995,38.11,279021,0
+CHEF.US,D,20200102,000000,38.36,38.36,37.34,38.14,117888,0
+CHEF.US,D,20200103,000000,37.71,38.52,37.33,38.37,169819,0
+CHEF.US,D,20200106,000000,38.03,38.89,37.73,38.78,129170,0
+CHEF.US,D,20200107,000000,38.68,39.363,38.4,39.1,445553,0
+CHEF.US,D,20200108,000000,39.01,39.43,38.6,38.91,362730,0
+CHEF.US,D,20200109,000000,39.01,39.4,38.35,38.7,252479,0
+CHEF.US,D,20200110,000000,38.66,38.84,37.79,38.505,230657,0
+CHEF.US,D,20200113,000000,38.58,38.78,38.1,38.55,256149,0
+CHEF.US,D,20200114,000000,39.29,39.57,38.18,38.52,301559,0
+CHEF.US,D,20200115,000000,38.28,38.78,37.73,38.58,273042,0
+CHEF.US,D,20200116,000000,38.66,39.2372,38.4,38.74,288338,0
+CHEF.US,D,20200117,000000,38.78,39.115,38.17,38.68,219836,0
+CHEF.US,D,20200121,000000,38.46,38.6535,38.14,38.24,155688,0
+CHEF.US,D,20200122,000000,38.23,38.23,37.32,37.45,438190,0
+CHEF.US,D,20200123,000000,37.38,37.38,36.77,36.87,394625,0
+CHEF.US,D,20200124,000000,36.87,36.87,36.21,36.61,291093,0
+CHEF.US,D,20200127,000000,36.28,37.71,36.04,37.23,314153,0
+CHEF.US,D,20200128,000000,37.29,37.69,37.06,37.47,220027,0
+CHEF.US,D,20200129,000000,37.41,37.46,36.56,36.56,94197,0
+CHEF.US,D,20200130,000000,36.4,36.93,36.11,36.87,165257,0
+CHEF.US,D,20200131,000000,36.72,36.9655,36.11,36.4,120544,0
+CHEF.US,D,20200203,000000,36.68,37.39,36.05,37.28,219045,0
+CHEF.US,D,20200204,000000,37.48,38.46,37.14,38.36,256877,0
+CHEF.US,D,20200205,000000,38.59,39.04,37.92,38.23,131861,0
+CHEF.US,D,20200206,000000,38.4,39.3699,38.17,39.03,172351,0
+CHEF.US,D,20200207,000000,39.02,39.16,38.22,39,118733,0
+CHEF.US,D,20200210,000000,39.02,39.3,38.79,39.1,118275,0
+CHEF.US,D,20200211,000000,39.31,39.94,38.94,39.24,168932,0
+CHEF.US,D,20200212,000000,39.38,39.81,38.89,39.58,239751,0
+CHEF.US,D,20200213,000000,40.33,40.33,37,37.63,555729,0
+CHEF.US,D,20200214,000000,37.87,38.49,36.94,37.1,394077,0
+CHEF.US,D,20200218,000000,37.17,37.86,36.74,37.04,262306,0
+CHEF.US,D,20200219,000000,37.05,37.365,36.6,36.82,223494,0
+CHEF.US,D,20200220,000000,36.86,37.02,36.19,36.49,258725,0
+CHEF.US,D,20200221,000000,36.57,36.59,35.85,36.18,316281,0
+CHEF.US,D,20200224,000000,35.42,35.59,33.88,34.43,196390,0
+CHEF.US,D,20200225,000000,34.53,34.71,32.81,33,212330,0
+CHEF.US,D,20200226,000000,33.22,33.55,31.88,31.91,167767,0
+CHEF.US,D,20200227,000000,31.6,32.16,30.01,30.65,348483,0
+CHEF.US,D,20200228,000000,29.89,31.01,28.7921,30.62,312955,0
+CHEF.US,D,20200302,000000,30.82,31.82,30.34,31.04,425603,0
+CHEF.US,D,20200303,000000,30.98,31.34,29.42,30.01,256951,0
+CHEF.US,D,20200304,000000,30.32,30.32,29.04,29.86,158812,0
+CHEF.US,D,20200305,000000,29.29,29.51,26.97,27.03,387451,0
+CHEF.US,D,20200306,000000,26.27,26.935,25.1,26.22,482420,0
+CHEF.US,D,20200309,000000,24.65,24.65,22.15,22.46,676914,0
+CHEF.US,D,20200310,000000,23.31,24.28,21.69,24.08,697152,0
+CHEF.US,D,20200311,000000,23.25,24.2946,20.875,20.96,463952,0
+CHEF.US,D,20200312,000000,19.68,19.8053,16.45,16.95,502176,0
+CHEF.US,D,20200313,000000,18.35,18.85,16.65,17.48,407304,0
+CHEF.US,D,20200316,000000,15.19,16.29,9.67,9.93,1148747,0
+CHEF.US,D,20200317,000000,10.27,10.72,7,7.67,1840601,0
+CHEF.US,D,20200318,000000,7,7.2625,3.55,3.6,2708647,0
+CHEF.US,D,20200319,000000,6.99,7.41,4,4.85,6482483,0
+CHEF.US,D,20200320,000000,5.89,6.2,4.96,5.54,3652439,0
+CHEF.US,D,20200323,000000,5.77,6.8899,5.5,6.72,3464794,0
+CHEF.US,D,20200324,000000,8.11,10.62,7.8,10.43,4151483,0
+CHEF.US,D,20200325,000000,12.5,12.84,9.4016,11.56,4552813,0
+CHEF.US,D,20200326,000000,11.01,13.4721,10.6,12.25,2926924,0
+CHEF.US,D,20200327,000000,11.03,11.49,10.21,10.71,1640772,0
+CHEF.US,D,20200330,000000,10.42,10.5899,8.25,9.31,1613167,0
+CHEF.US,D,20200331,000000,9.27,10.4534,9.25,10.07,1339769,0
+CHEF.US,D,20200401,000000,9.3,9.5359,8.69,9.24,1014602,0
+CHEF.US,D,20200402,000000,9.24,9.86,8.86,9.08,881688,0
+CHEF.US,D,20200403,000000,9.15,9.24,8.04,8.46,973185,0
+CHEF.US,D,20200406,000000,9.62,10.49,9.1038,10.4,983768,0
+CHEF.US,D,20200407,000000,11.36,12.48,10.56,10.95,2043833,0
+CHEF.US,D,20200408,000000,11.39,13.31,11.19,11.99,2183803,0
+CHEF.US,D,20200409,000000,13.45,13.98,12.6673,12.85,2145667,0
+CHEF.US,D,20200413,000000,14.23,14.23,11.61,12.07,1816997,0
+CHEF.US,D,20200414,000000,12.54,13.28,12.14,12.77,1572108,0
+CHEF.US,D,20200415,000000,12,12.74,11.71,12.43,1280507,0
+CHEF.US,D,20200416,000000,12.39,12.58,11.63,11.97,798341,0
+CHEF.US,D,20200417,000000,13,13.38,12.18,12.33,1210418,0
+CHEF.US,D,20200420,000000,12.15,12.34,11.7,11.94,650248,0
+CHEF.US,D,20200421,000000,11.5,12.24,11.5,12.05,956781,0
+CHEF.US,D,20200422,000000,12.42,12.56,12.05,12.53,620042,0
+CHEF.US,D,20200423,000000,12.22,12.5,10.8,10.97,1383370,0
+CHEF.US,D,20200424,000000,11,11.44,10.5401,11.03,874302,0
+CHEF.US,D,20200427,000000,11.45,12.37,11,12.19,1211637,0
+CHEF.US,D,20200428,000000,12.7145,12.88,11.86,12.22,1035983,0
+CHEF.US,D,20200429,000000,12.89,15.668,12.82,15.23,3431304,0
+CHEF.US,D,20200430,000000,14.56,15.44,13.25,14.08,1465842,0
+CHEF.US,D,20200501,000000,13.3,13.71,12.05,12.66,1185974,0
+CHEF.US,D,20200504,000000,12.04,13.1637,11.81,12.5,985944,0
+CHEF.US,D,20200505,000000,12.88,13.039,11.57,11.67,1316470,0
+CHEF.US,D,20200506,000000,11.95,12,11.21,11.44,745099,0
+CHEF.US,D,20200507,000000,11.43,13.28,11.2,12.92,1625256,0
+CHEF.US,D,20200508,000000,13.28,13.68,12.87,13.64,987366,0
+CHEF.US,D,20200511,000000,13.2,15.11,13.06,14.62,2226421,0
+CHEF.US,D,20200512,000000,13.27,14.2,13.13,13.65,3286846,0
+CHEF.US,D,20200513,000000,13.65,13.88,12.16,12.41,1750148,0
+CHEF.US,D,20200514,000000,11.93,12.68,11.37,12.31,1384945,0
+CHEF.US,D,20200515,000000,12.12,13.25,12.02,12.91,1182623,0
+CHEF.US,D,20200518,000000,13.79,14.88,13.41,14.7,2172430,0
+CHEF.US,D,20200519,000000,14.72,15.48,13.87,14.09,2412504,0
+CHEF.US,D,20200520,000000,14.89,15.75,14.51,14.885,2236952,0
+CHEF.US,D,20200521,000000,14.75,15.09,13.8202,14.4,1648926,0
+CHEF.US,D,20200522,000000,14.53,14.57,13.86,14.38,898770,0
+CHEF.US,D,20200526,000000,14.94,15.72,14.3905,15.35,1742564,0
+CHEF.US,D,20200527,000000,15.92,16.73,14.5701,16.22,2664010,0
+CHEF.US,D,20200528,000000,16.28,16.42,14.97,15,1309263,0
+CHEF.US,D,20200529,000000,14.98,15.22,14.2,14.8,1262713,0
+CHEF.US,D,20200601,000000,14.89,15.955,14.67,15.8,1374599,0
+CHEF.US,D,20200602,000000,15.86,16.15,15.23,15.42,1091395,0
+CHEF.US,D,20200603,000000,15.77,17.04,15.7506,16.81,2606443,0
+CHEF.US,D,20200604,000000,16.75,17.59,16.27,17.235,1618524,0
+CHEF.US,D,20200605,000000,18.96,19.97,18.08,18.57,2389723,0
+CHEF.US,D,20200608,000000,20,20.669,19.41,20.04,1851234,0
+CHEF.US,D,20200609,000000,19.38,19.65,18.19,18.7,1393220,0
+CHEF.US,D,20200610,000000,18.19,18.41,16.91,17.01,1310890,0
+CHEF.US,D,20200611,000000,15.4,16.55,14.58,14.81,1601887,0
+CHEF.US,D,20200612,000000,16.42,16.58,15.37,16.08,1365820,0
+CHEF.US,D,20200615,000000,15.05,16.45,14.79,16.14,1195713,0
+CHEF.US,D,20200616,000000,17.39,17.425,15.85,16.345,1196246,0
+CHEF.US,D,20200617,000000,16.29,16.4499,15.52,15.58,796822,0
+CHEF.US,D,20200618,000000,15.22,16.0496,15.201,15.92,541929,0
+CHEF.US,D,20200619,000000,16.22,16.47,15.1,15.17,2122054,0
+CHEF.US,D,20200622,000000,15.03,15.12,14.4,14.81,834497,0
+CHEF.US,D,20200623,000000,15.16,15.88,15.05,15.81,1424361,0
+CHEF.US,D,20200624,000000,15.26,15.48,13.93,14.03,1363619,0
+CHEF.US,D,20200625,000000,13.6035,14.63,13.601,13.99,927184,0
+CHEF.US,D,20200626,000000,13.85,13.85,12.37,12.71,1976839,0
+CHEF.US,D,20200629,000000,12.94,14.099,12.62,13.84,812658,0
+CHEF.US,D,20200630,000000,13.65,14,13.32,13.58,749000,0
+CHEF.US,D,20200701,000000,13.54,14.6,13.36,13.56,1222611,0
+CHEF.US,D,20200702,000000,14.1,14.33,13.47,13.61,703820,0
+CHEF.US,D,20200706,000000,14.18,14.39,13.58,13.82,785397,0
+CHEF.US,D,20200707,000000,13.68,13.75,12.965,13.08,863079,0
+CHEF.US,D,20200708,000000,13.04,13.44,12.47,12.85,1457357,0
+CHEF.US,D,20200709,000000,13,13.05,11.87,12.03,955542,0
+CHEF.US,D,20200710,000000,11.96,12.66,11.59,12.58,745675,0
+CHEF.US,D,20200713,000000,12.88,13.11,12.13,12.42,927784,0
+CHEF.US,D,20200714,000000,12.37,12.78,12.14,12.49,694269,0
+CHEF.US,D,20200715,000000,13.02,13.57,12.84,13.41,1252669,0
+CHEF.US,D,20200716,000000,13.2,13.72,12.75,13.16,649440,0
+CHEF.US,D,20200717,000000,13.21,13.39,12.67,12.795,754269,0
+CHEF.US,D,20200720,000000,12.66,13.17,12.14,12.145,986454,0
+CHEF.US,D,20200721,000000,12.41,13.06,12.33,12.82,1188972,0
+CHEF.US,D,20200722,000000,12.77,13.1605,12.621,12.8,598422,0
+CHEF.US,D,20200723,000000,12.76,12.81,12.33,12.59,779061,0
+CHEF.US,D,20200724,000000,12.55,12.79,12.35,12.62,538345,0
+CHEF.US,D,20200727,000000,12.61,12.665,11.8019,12.01,680091,0
+CHEF.US,D,20200728,000000,12.02,12.27,11.92,12,957020,0
+CHEF.US,D,20200729,000000,12.22,13.038,11.21,12.93,1623984,0
+CHEF.US,D,20200730,000000,12.1,12.73,11.95,12.53,1242540,0
+CHEF.US,D,20200731,000000,12.41,12.6,11.2,11.53,2325772,0
+CHEF.US,D,20200803,000000,11.47,11.72,11.06,11.465,880147,0
+CHEF.US,D,20200804,000000,11.5,12.7543,11.46,12.47,1205485,0
+CHEF.US,D,20200805,000000,12.79,12.96,12.24,12.915,1119202,0
+CHEF.US,D,20200806,000000,12.75,13.47,12.69,13.07,1058404,0
+CHEF.US,D,20200807,000000,12.99,13.66,12.775,13.59,1042732,0
+CHEF.US,D,20200810,000000,13.77,14.63,13.77,14.45,1588459,0
+CHEF.US,D,20200811,000000,15.03,15.54,14.74,14.965,1682515,0
+CHEF.US,D,20200812,000000,15.26,15.345,14.21,14.37,1364771,0
+CHEF.US,D,20200813,000000,14.22,15.01,14,14.965,992830,0
+CHEF.US,D,20200814,000000,14.76,15.41,14.64,15.21,769159,0
+CHEF.US,D,20200817,000000,15.21,15.3,14.36,14.45,1220413,0
+CHEF.US,D,20200818,000000,14.47,14.78,14.11,14.58,426644,0
+CHEF.US,D,20200819,000000,14.64,14.79,14.14,14.23,442716,0
+CHEF.US,D,20200820,000000,13.95,14.48,13.8,14.37,296470,0
+CHEF.US,D,20200821,000000,14.28,14.43,13.89,13.98,444617,0
+CHEF.US,D,20200824,000000,14.21,14.88,13.95,14.86,692424,0
+CHEF.US,D,20200825,000000,14.98,15.06,14.29,14.71,656217,0
+CHEF.US,D,20200826,000000,14.63,14.83,14.15,14.46,556121,0
+CHEF.US,D,20200827,000000,14.59,15.67,14.59,15.36,1253125,0
+CHEF.US,D,20200828,000000,15.44,16.81,15.425,16.76,1143936,0
+CHEF.US,D,20200831,000000,16.7,16.7,14.75,14.81,1386650,0
+CHEF.US,D,20200901,000000,14.6,15.58,14.52,15.46,761879,0
+CHEF.US,D,20200902,000000,15.535,15.87,15.15,15.79,622948,0
+CHEF.US,D,20200903,000000,15.81,16.64,15.275,15.44,755167,0
+CHEF.US,D,20200904,000000,15.595,16.46,15.595,16.35,1101408,0
+CHEF.US,D,20200908,000000,16.01,16.34,15.4374,15.665,735475,0
+CHEF.US,D,20200909,000000,15.83,17.13,15.24,16.87,1742531,0
+CHEF.US,D,20200910,000000,17.13,17.96,17,17.38,1250515,0
+CHEF.US,D,20200911,000000,17.41,17.4169,16.2,16.6,1076602,0
+CHEF.US,D,20200914,000000,16.87,17.2,16.43,17.11,793685,0
+CHEF.US,D,20200915,000000,17.16,18.2,17.1,17.78,1427589,0
+CHEF.US,D,20200916,000000,17.82,18.84,17.71,18.11,1452089,0
+CHEF.US,D,20200917,000000,17.62,18.17,17.38,17.6,698808,0
+CHEF.US,D,20200918,000000,17.6,17.86,16.72,16.99,1612918,0
+CHEF.US,D,20200921,000000,16.63,16.68,14.57,14.575,1597241,0
+CHEF.US,D,20200922,000000,14.88,15.495,14.61,14.76,664594,0
+CHEF.US,D,20200923,000000,14.77,15.14,13.91,13.98,731583,0
+CHEF.US,D,20200924,000000,13.9,14.31,13.46,13.75,515893,0
+CHEF.US,D,20200925,000000,13.69,14.03,13.56,13.99,546135,0
+CHEF.US,D,20200928,000000,14.32,14.75,14.17,14.36,548057,0
+CHEF.US,D,20200929,000000,14.25,14.4866,13.59,14.11,692248,0
+CHEF.US,D,20200930,000000,14.16,14.89,14.16,14.54,854361,0
+CHEF.US,D,20201001,000000,14.8,15.62,14.73,15.39,895654,0
+CHEF.US,D,20201002,000000,14.37,15.64,14.3,15.6,749102,0
+CHEF.US,D,20201005,000000,15.8,15.9508,14.78,14.8,1059752,0
+CHEF.US,D,20201006,000000,14.95,15.58,14.85,14.94,613236,0
+CHEF.US,D,20201007,000000,15.19,15.27,14.4,14.86,775340,0
+CHEF.US,D,20201008,000000,15.08,15.67,15.01,15.65,756137,0
+CHEF.US,D,20201009,000000,15.69,15.87,15.17,15.75,848943,0
+CHEF.US,D,20201012,000000,15.71,15.9095,15.28,15.75,385849,0
+CHEF.US,D,20201013,000000,15.49,15.82,15.26,15.56,408928,0
+CHEF.US,D,20201014,000000,15.58,16.4399,15.58,15.73,465318,0
+CHEF.US,D,20201015,000000,15.34,16.03,15.26,16.01,291656,0
+CHEF.US,D,20201016,000000,15.8,16.11,15.68,15.78,415650,0
+CHEF.US,D,20201019,000000,15.85,16.8,15.75,16.22,723658,0
+CHEF.US,D,20201020,000000,16.52,16.625,15.715,15.85,546925,0
+CHEF.US,D,20201021,000000,15.85,16.05,15.51,15.74,273892,0
+CHEF.US,D,20201022,000000,15.77,16.52,15.63,16.51,566402,0
+CHEF.US,D,20201023,000000,16.62,16.93,16.13,16.875,522252,0
+CHEF.US,D,20201026,000000,16.43,16.43,15.2282,15.54,832771,0
+CHEF.US,D,20201027,000000,15.56,15.85,14.86,15.57,775517,0
+CHEF.US,D,20201028,000000,14.11,14.19,12.35,12.99,2738697,0
+CHEF.US,D,20201029,000000,13.03,13.8228,13.02,13.52,893256,0
+CHEF.US,D,20201030,000000,13.41,13.62,12.96,13.52,898257,0
+CHEF.US,D,20201102,000000,13.8,13.98,13.31,13.42,995782,0
+CHEF.US,D,20201103,000000,13.8,13.9,13.28,13.52,542539,0
+CHEF.US,D,20201104,000000,13.6,13.6,12.91,13.02,513904,0
+CHEF.US,D,20201105,000000,13.2,13.77,13.2,13.73,609338,0
+CHEF.US,D,20201106,000000,13.69,14.17,13.4725,14.055,552289,0
+CHEF.US,D,20201109,000000,17.1329,20.25,17,20.055,4490050,0
+CHEF.US,D,20201110,000000,20.29,22.02,20.05,21.9,2655939,0
+CHEF.US,D,20201111,000000,21.54,21.64,18.65,18.89,1876541,0
+CHEF.US,D,20201112,000000,18.07,19.2518,18.04,18.56,999926,0
+CHEF.US,D,20201113,000000,19.11,19.57,18.34,19.45,880790,0
+CHEF.US,D,20201116,000000,21.21,21.262,19.78,20.315,1134107,0
+CHEF.US,D,20201117,000000,19.78,21.0799,19.54,20.8,644656,0
+CHEF.US,D,20201118,000000,21.05,21.19,19.72,19.77,787971,0
+CHEF.US,D,20201119,000000,19.68,20.11,19.2175,20.07,346756,0
+CHEF.US,D,20201120,000000,19.51,19.83,19.22,19.33,514315,0
+CHEF.US,D,20201123,000000,19.87,20.5,19.64,20.47,760077,0
+CHEF.US,D,20201124,000000,21.43,23.42,21.31,23.15,1051281,0
+CHEF.US,D,20201125,000000,22.69,23.22,22.04,22.83,422219,0
+CHEF.US,D,20201127,000000,23.1,23.66,22.4,22.69,374322,0
+CHEF.US,D,20201130,000000,22.64,23.29,22.08,23.045,638052,0
+CHEF.US,D,20201201,000000,23.54,24.32,22.68,23.645,776656,0
+CHEF.US,D,20201202,000000,23.43,24.43,23.05,24.31,497243,0
+CHEF.US,D,20201203,000000,24.38,25.46,24.09,24.88,647986,0
+CHEF.US,D,20201204,000000,25.12,26.21,24.84,26.16,540887,0
+CHEF.US,D,20201207,000000,26.3,26.4099,24.24,24.34,804875,0
+CHEF.US,D,20201208,000000,24.133,25.39,24.02,25.16,425207,0
+CHEF.US,D,20201209,000000,25.39,26.3,25.14,26.08,593543,0
+CHEF.US,D,20201210,000000,25.81,26.54,25.5192,25.72,505232,0
+CHEF.US,D,20201211,000000,25.42,25.62,23.2701,23.4,998936,0
+CHEF.US,D,20201214,000000,24.2,24.48,22.99,23.3,676096,0
+CHEF.US,D,20201215,000000,23.62,24.01,21.82,23.78,1071994,0
+CHEF.US,D,20201216,000000,23.77,24.25,23.17,23.85,471571,0
+CHEF.US,D,20201217,000000,24,24.65,23.81,24.39,449684,0
+CHEF.US,D,20201218,000000,24.42,25.25,24.3677,24.59,925165,0
+CHEF.US,D,20201221,000000,23.04,24.39,23.04,24.1,617978,0
+CHEF.US,D,20201222,000000,24.29,24.82,23.42,24.5,414624,0
+CHEF.US,D,20201223,000000,24.65,25.4,24.5,25.08,361462,0
+CHEF.US,D,20201224,000000,25.07,25.31,23.68,23.89,505929,0
+CHEF.US,D,20201228,000000,24.69,24.92,23.98,24.45,440022,0
+CHEF.US,D,20201229,000000,24.41,24.8,23.8,24.67,342121,0
+CHEF.US,D,20201230,000000,24.78,25.89,24.4,25.55,405728,0
+CHEF.US,D,20201231,000000,25.5,26.12,25.14,25.69,363539,0
+CHEF.US,D,20210104,000000,25.91,25.91,23.84,24.94,501589,0
+CHEF.US,D,20210105,000000,24.89,25.96,24.72,25.57,571261,0
+CHEF.US,D,20210106,000000,25.85,26.71,25.62,26.12,567188,0
+CHEF.US,D,20210107,000000,26.13,26.735,25.22,25.35,563998,0
+CHEF.US,D,20210108,000000,25.4,25.45,24.2,25.41,513398,0
+CHEF.US,D,20210111,000000,24.97,25.86,24.5,24.87,337937,0
+CHEF.US,D,20210112,000000,24.92,26.68,24.92,26.13,469234,0
+CHEF.US,D,20210113,000000,26.18,26.72,25.768,26.24,224962,0
+CHEF.US,D,20210114,000000,26.15,27.37,26.15,27.12,539350,0
+CHEF.US,D,20210115,000000,26.91,27.35,26.155,26.39,372964,0
+CHEF.US,D,20210119,000000,26.8,27.1617,25.875,26.19,478693,0
+CHEF.US,D,20210120,000000,26.43,27.61,25.93,27.58,472260,0
+CHEF.US,D,20210121,000000,27.3,28.64,27.09,28.54,487518,0
+CHEF.US,D,20210122,000000,28.11,28.68,27.642,28.62,558600,0
+CHEF.US,D,20210125,000000,28.22,29.33,27.74,29.14,684745,0
+CHEF.US,D,20210126,000000,29.71,30.39,29.2,29.27,521069,0
+CHEF.US,D,20210127,000000,28.19,30.96,27.53,28.94,873148,0
+CHEF.US,D,20210128,000000,28.75,30.39,28.75,30.07,565498,0
+CHEF.US,D,20210129,000000,29.98,29.98,26.63,27.29,756258,0
+CHEF.US,D,20210201,000000,27.3362,27.71,26.66,27.05,422349,0
+CHEF.US,D,20210202,000000,27.64,27.96,26.73,27.83,628504,0
+CHEF.US,D,20210203,000000,28.11,29.873,27.875,29.67,505252,0
+CHEF.US,D,20210204,000000,29.88,30.9,29.395,30.73,309353,0
+CHEF.US,D,20210205,000000,31,31.51,30.1,31.21,314815,0
+CHEF.US,D,20210208,000000,31.41,31.97,30.66,30.97,359391,0
+CHEF.US,D,20210209,000000,30.85,31,29.8225,30.33,552603,0
+CHEF.US,D,20210210,000000,30,31.02,28.8649,29.47,783683,0
+CHEF.US,D,20210211,000000,30.15,30.68,29.16,29.66,612092,0
+CHEF.US,D,20210212,000000,29.44,30.4,29.06,30.31,519449,0
+CHEF.US,D,20210216,000000,30.96,30.96,29.4,29.78,389631,0
+CHEF.US,D,20210217,000000,29.4,29.6,28.35,29.46,434554,0
+CHEF.US,D,20210218,000000,28.9,30.19,28.66,29.51,319332,0
+CHEF.US,D,20210219,000000,29.72,31.185,29.72,30.65,412140,0
+CHEF.US,D,20210222,000000,30.63,32.37,30.02,31.36,547771,0
+CHEF.US,D,20210223,000000,31.01,32.335,29.79,32,321018,0
+CHEF.US,D,20210224,000000,31.98,33.6,31.8,33.41,440841,0
+CHEF.US,D,20210225,000000,32.42,32.89,30.46,30.62,678447,0
+CHEF.US,D,20210226,000000,30.79,32.18,30.18,31.14,441178,0
+CHEF.US,D,20210301,000000,32.43,32.6804,31.7,31.99,399347,0
+CHEF.US,D,20210302,000000,31.72,32.51,31.7,31.81,302945,0
+CHEF.US,D,20210303,000000,32.01,33.82,32.01,32.69,482022,0
+CHEF.US,D,20210304,000000,32.8,33.36,30.725,31.97,427361,0
+CHEF.US,D,20210305,000000,32.41,32.799,30.14,31.77,507318,0
+CHEF.US,D,20210308,000000,31.78,32.81,31.4,32.16,317932,0
+CHEF.US,D,20210309,000000,32.7,33.14,31.505,32.3,398453,0
+CHEF.US,D,20210310,000000,32.59,33.77,32.315,33.08,299506,0
+CHEF.US,D,20210311,000000,33.28,33.55,32.26,33.43,300607,0
+CHEF.US,D,20210312,000000,33.48,34.48,32.9634,34.36,283435,0
+CHEF.US,D,20210315,000000,34,34.48,33.2125,33.48,466769,0
+CHEF.US,D,20210316,000000,33.33,33.33,31.76,31.87,330729,0
+CHEF.US,D,20210317,000000,32.23,32.24,31.2,31.96,245403,0
+CHEF.US,D,20210318,000000,31.74,32.27,30.28,30.98,437470,0
+CHEF.US,D,20210319,000000,30.85,31.52,29.83,31.35,619132,0
+CHEF.US,D,20210322,000000,31.12,32.08,30.068,30.13,289755,0
+CHEF.US,D,20210323,000000,29.86,30,28.38,29.06,494555,0
+CHEF.US,D,20210324,000000,29.54,30.62,28.52,28.54,526868,0
+CHEF.US,D,20210325,000000,27.94,30.185,27.28,29.98,442600,0
+CHEF.US,D,20210326,000000,30.27,31.06,29.68,30.245,426344,0
+CHEF.US,D,20210329,000000,29.95,30.88,28.79,28.99,422698,0
+CHEF.US,D,20210330,000000,29,30.085,28.61,29.89,347443,0
+CHEF.US,D,20210331,000000,29.86,31.08,29.595,30.46,434610,0
+CHEF.US,D,20210401,000000,30.61,31.58,30.49,31.26,336962,0
+CHEF.US,D,20210405,000000,31.99,32.18,30.92,31.63,352640,0
+CHEF.US,D,20210406,000000,31.86,32.93,31.83,32,337205,0
+CHEF.US,D,20210407,000000,32.09,32.5,31.395,31.53,186359,0
+CHEF.US,D,20210408,000000,31.57,31.9699,31.02,31.67,326073,0
+CHEF.US,D,20210409,000000,31.5,32.17,31.465,31.96,190832,0
+CHEF.US,D,20210412,000000,32.11,33.11,31.56,32.84,292791,0
+CHEF.US,D,20210413,000000,32.7,32.99,31.74,32.82,470109,0
+CHEF.US,D,20210414,000000,32.98,33.99,32.71,32.78,178023,0
+CHEF.US,D,20210415,000000,33.02,34.09,32.64,34.01,247135,0
+CHEF.US,D,20210416,000000,34.23,34.43,33.3021,33.9,225771,0
+CHEF.US,D,20210419,000000,33.73,33.73,32.81,32.98,297661,0
+CHEF.US,D,20210420,000000,33.33,33.38,30.81,31.47,397913,0
+CHEF.US,D,20210421,000000,31.85,34.48,31.47,34.47,548137,0
+CHEF.US,D,20210422,000000,34.41,35.12,34.06,34.34,398663,0
+CHEF.US,D,20210423,000000,34.47,35.41,34.1,34.74,294921,0
+CHEF.US,D,20210426,000000,34.78,35.565,34.39,34.66,279606,0
+CHEF.US,D,20210427,000000,34.65,35.4,34.65,35.2,523904,0
+CHEF.US,D,20210428,000000,35.33,35.51,31.68,32.69,1313577,0
+CHEF.US,D,20210429,000000,33,33.3786,30.86,32.34,815752,0
+CHEF.US,D,20210430,000000,31.64,32.695,31.64,32.23,423741,0
+CHEF.US,D,20210503,000000,32.68,32.72,31.41,31.51,406747,0
+CHEF.US,D,20210504,000000,31.23,31.58,30.25,31.54,332829,0
+CHEF.US,D,20210505,000000,31.77,31.92,31.11,31.62,350363,0
+CHEF.US,D,20210506,000000,31.66,31.92,30.96,31.57,354772,0
+CHEF.US,D,20210507,000000,31.57,32.5,31.12,32.2,330866,0
+CHEF.US,D,20210510,000000,32.06,32.27,31.33,31.68,395845,0
+CHEF.US,D,20210511,000000,30.71,31.27,29.69,30.48,442594,0
+CHEF.US,D,20210512,000000,30.15,30.95,29.41,29.59,442636,0
+CHEF.US,D,20210513,000000,29.63,31.04,29.54,30.51,337490,0
+CHEF.US,D,20210514,000000,30.79,31.4702,30.47,31.36,267868,0
+CHEF.US,D,20210517,000000,31.02,31.4,30.31,30.94,160986,0
+CHEF.US,D,20210518,000000,31.03,31.46,30.41,30.64,273302,0
+CHEF.US,D,20210519,000000,30.21,30.21,29.53,29.91,332343,0
+CHEF.US,D,20210520,000000,30.01,30.45,29.4754,30.44,288675,0
+CHEF.US,D,20210521,000000,30.76,31.34,30.21,31.22,299038,0
+CHEF.US,D,20210524,000000,31.54,31.55,30.63,31.01,226644,0
+CHEF.US,D,20210525,000000,30.99,31.39,30.46,30.73,279589,0
+CHEF.US,D,20210526,000000,30.78,31.64,30.43,31.36,225743,0
+CHEF.US,D,20210527,000000,31.66,31.915,30.46,30.6,610123,0
+CHEF.US,D,20210528,000000,30.8,31.18,30.31,30.76,259960,0
+CHEF.US,D,20210601,000000,30.88,31.35,30.56,31.13,368187,0
+CHEF.US,D,20210602,000000,31.35,32,30.41,31.85,383252,0
+CHEF.US,D,20210603,000000,31.63,31.63,30.53,30.9,223161,0
+CHEF.US,D,20210604,000000,30.695,31.15,30.36,30.82,266382,0
+CHEF.US,D,20210607,000000,30.94,32.56,30.74,32.48,295264,0
+CHEF.US,D,20210608,000000,32.66,33.91,32.65,33.7,250928,0
+CHEF.US,D,20210609,000000,33.54,33.81,32.71,32.88,296356,0
+CHEF.US,D,20210610,000000,33.1,33.1,32.1,32.25,194575,0
+CHEF.US,D,20210611,000000,32.44,32.88,32.42,32.72,176712,0
+CHEF.US,D,20210614,000000,32.76,32.95,31.77,31.88,181871,0
+CHEF.US,D,20210615,000000,31.8,32.84,31.58,32.55,240841,0
+CHEF.US,D,20210616,000000,32.55,32.695,31.67,31.91,145724,0
+CHEF.US,D,20210617,000000,32.1,32.71,31.49,31.85,285057,0
+CHEF.US,D,20210618,000000,31.25,31.57,30.25,30.98,479373,0
+CHEF.US,D,20210621,000000,31.12,31.6,30.9,31.41,292902,0
+CHEF.US,D,20210622,000000,31.27,31.42,29.75,31.37,479207,0
+CHEF.US,D,20210623,000000,31.4,32.56,31.1,32.12,252217,0
+CHEF.US,D,20210624,000000,32.42,33.52,32.17,33.47,375940,0
+CHEF.US,D,20210625,000000,33.57,33.62,32.31,32.32,402293,0
+CHEF.US,D,20210628,000000,32.25,32.25,30.97,31.04,218433,0
+CHEF.US,D,20210629,000000,31.04,31.365,30.72,30.85,143265,0
+CHEF.US,D,20210630,000000,30.86,31.91,30.57,31.83,372260,0
+CHEF.US,D,20210701,000000,32,32.21,31.29,31.34,131823,0
+CHEF.US,D,20210702,000000,31.4,31.52,30.855,31.07,274296,0
+CHEF.US,D,20210706,000000,31.14,31.14,30.09,30.35,242531,0
+CHEF.US,D,20210707,000000,30.15,30.46,29.475,29.95,258046,0
+CHEF.US,D,20210708,000000,29.31,30.13,28.65,29.47,298087,0
+CHEF.US,D,20210709,000000,30.01,30.9626,29.7083,30.95,168635,0
+CHEF.US,D,20210712,000000,30.88,30.88,30.26,30.4,144796,0
+CHEF.US,D,20210713,000000,30.05,30.14,28.79,28.82,209287,0
+CHEF.US,D,20210714,000000,29.04,29.14,28.245,28.29,202972,0
+CHEF.US,D,20210715,000000,28.19,28.615,27.42,28.05,220482,0
+CHEF.US,D,20210716,000000,28.37,28.4,27.12,27.17,424999,0
+CHEF.US,D,20210719,000000,26.42,27.11,25.6,26.55,493778,0
+CHEF.US,D,20210720,000000,26.65,28.08,26.58,27.74,361018,0
+CHEF.US,D,20210721,000000,27.96,28.6,27.55,27.64,287317,0
+CHEF.US,D,20210722,000000,27.47,27.47,26.46,26.59,239606,0
+CHEF.US,D,20210723,000000,26.73,26.91,25.98,26.37,209667,0
+CHEF.US,D,20210726,000000,26.61,27.22,26.07,27.13,280887,0
+CHEF.US,D,20210727,000000,27.07,27.14,26.24,26.6,419899,0
+CHEF.US,D,20210728,000000,31.26,32.24,29.59,29.88,1155410,0
+CHEF.US,D,20210729,000000,30.21,30.77,29.24,29.31,756943,0
+CHEF.US,D,20210730,000000,29.1,29.51,28.32,28.92,338436,0
+CHEF.US,D,20210802,000000,29.05,30.155,28.08,28.22,363238,0
+CHEF.US,D,20210803,000000,28.48,28.5,26.97,27.81,403288,0
+CHEF.US,D,20210804,000000,27.7,28.21,27.19,27.54,250150,0
+CHEF.US,D,20210805,000000,27.66,29.23,27.55,29.19,318880,0
+CHEF.US,D,20210806,000000,29.68,30.04,29.18,29.62,182911,0
+CHEF.US,D,20210809,000000,29.72,29.7647,28.87,29.31,247209,0
+CHEF.US,D,20210810,000000,29.51,30.33,29.1,30.3,216275,0
+CHEF.US,D,20210811,000000,30.47,31.05,29.92,30.69,210163,0
+CHEF.US,D,20210812,000000,30.53,30.75,30.05,30.66,142731,0
+CHEF.US,D,20210813,000000,30.81,30.81,29.29,29.73,234044,0
+CHEF.US,D,20210816,000000,29.32,29.69,28.98,29.25,137735,0
+CHEF.US,D,20210817,000000,28.89,29.24,28.61,28.92,147347,0
+CHEF.US,D,20210818,000000,28.59,29.07,28.15,28.26,179613,0
+CHEF.US,D,20210819,000000,27.545,27.95,27.0675,27.61,279821,0
+CHEF.US,D,20210820,000000,27.54,28.73,27.33,28.58,180132,0
+CHEF.US,D,20210823,000000,29.01,29.325,28.73,29.1,154481,0
+CHEF.US,D,20210824,000000,29.22,29.8,28.69,29.68,308474,0
+CHEF.US,D,20210825,000000,29.71,30.51,29.39,29.87,184986,0
+CHEF.US,D,20210826,000000,29.72,30.12,29.21,29.23,202174,0
+CHEF.US,D,20210827,000000,29.2,30.42,29.2,30.23,338238,0
+CHEF.US,D,20210830,000000,30.37,30.54,29.25,29.83,259490,0
+CHEF.US,D,20210831,000000,29.94,30.54,29.94,30.23,468097,0
+CHEF.US,D,20210901,000000,30.27,30.27,29.42,29.87,377330,0
+CHEF.US,D,20210902,000000,30.01,30.6,29.63,29.78,460006,0
+CHEF.US,D,20210903,000000,29.68,29.75,28.7735,29.04,281659,0
+CHEF.US,D,20210907,000000,28.94,29.65,28.81,29.58,427237,0
+CHEF.US,D,20210908,000000,29.58,29.61,28.39,28.42,224719,0
+CHEF.US,D,20210909,000000,28.36,29.01,27.7497,28.26,436289,0
+CHEF.US,D,20210910,000000,28.41,28.41,27.35,27.42,274488,0
+CHEF.US,D,20210913,000000,27.68,27.9,26.86,27.74,156726,0
+CHEF.US,D,20210914,000000,27.91,27.91,26.9,27.28,177547,0
+CHEF.US,D,20210915,000000,27.04,28.01,26.71,27.95,195826,0
+CHEF.US,D,20210916,000000,27.88,28.98,27.7975,28.84,740060,0
+CHEF.US,D,20210917,000000,29.16,30.63,28.745,30.44,820971,0
+CHEF.US,D,20210920,000000,29.58,30.65,29.41,30.31,321905,0
+CHEF.US,D,20210921,000000,30.46,31.23,30.07,30.82,241216,0
+CHEF.US,D,20210922,000000,30.94,31.27,30.82,31,239525,0
+CHEF.US,D,20210923,000000,31.11,31.68,30.9201,31.54,325587,0
+CHEF.US,D,20210924,000000,31.39,32.38,31.36,32.11,210382,0
+CHEF.US,D,20210927,000000,32.27,33.98,32.27,32.88,464490,0
+CHEF.US,D,20210928,000000,32.74,33.06,32.16,32.33,186076,0
+CHEF.US,D,20210929,000000,32.51,32.95,32.005,32.1,132237,0
+CHEF.US,D,20210930,000000,32.85,33.45,32.005,32.57,319279,0
+CHEF.US,D,20211001,000000,32.68,34.18,32.56,33.82,300932,0
+CHEF.US,D,20211004,000000,33.82,34.2044,33.17,33.58,184192,0
+CHEF.US,D,20211005,000000,33.55,33.81,32.68,33.02,173805,0
+CHEF.US,D,20211006,000000,32.9,33.36,32.1,33.06,136966,0
+CHEF.US,D,20211007,000000,33.28,34.11,33.09,33.52,293456,0
+CHEF.US,D,20211008,000000,33.38,34.49,33.29,34.31,206866,0
+CHEF.US,D,20211011,000000,34.55,34.71,33.25,33.25,169769,0
+CHEF.US,D,20211012,000000,33.29,34.16,33.19,33.71,94699,0
+CHEF.US,D,20211013,000000,33.65,33.68,32.79,33.57,124139,0
+CHEF.US,D,20211014,000000,33.91,34.265,33.335,33.9,162057,0
+CHEF.US,D,20211015,000000,34.56,34.63,33.6,33.67,139062,0
+CHEF.US,D,20211018,000000,32.3,33.725,32.3,33.15,186167,0
+CHEF.US,D,20211019,000000,33.27,33.27,32.43,33.23,184816,0
+CHEF.US,D,20211020,000000,33.12,33.2,32.56,32.94,103165,0
+CHEF.US,D,20211021,000000,33.16,33.16,30.775,32.13,553662,0
+CHEF.US,D,20211022,000000,32.05,32.095,31.32,31.35,192929,0
+CHEF.US,D,20211025,000000,31.055,31.6455,30.4468,30.84,349337,0
+CHEF.US,D,20211026,000000,30.87,31,29.45,29.63,394434,0
+CHEF.US,D,20211027,000000,29.75,34.25,29.75,33.21,781505,0
+CHEF.US,D,20211028,000000,33.3,34.35,32.88,34.04,369015,0
+CHEF.US,D,20211029,000000,33.87,35.21,33.83,34.87,306971,0
+CHEF.US,D,20211101,000000,35.03,36.92,35,36.11,383916,0
+CHEF.US,D,20211102,000000,36.24,36.575,34.795,35.04,263575,0
+CHEF.US,D,20211103,000000,34.8,37.015,34.11,36.09,242227,0
+CHEF.US,D,20211104,000000,36.09,36.94,35.58,35.73,249559,0
+CHEF.US,D,20211105,000000,36.22,37.85,35.795,36.66,362737,0
+CHEF.US,D,20211108,000000,36.85,37.12,35.37,35.46,263755,0
+CHEF.US,D,20211109,000000,35.195,36.28,34.61,35.81,293404,0
+CHEF.US,D,20211110,000000,36.095,36.27,35.16,35.3,140120,0
+CHEF.US,D,20211111,000000,35.25,35.53,34.59,34.69,191730,0
+CHEF.US,D,20211112,000000,34.64,34.77,33.79,33.8,212255,0
+CHEF.US,D,20211115,000000,33.71,33.94,33.3,33.4,197525,0
+CHEF.US,D,20211116,000000,33.24,33.64,32.84,33.27,210810,0
+CHEF.US,D,20211117,000000,32.98,33.49,32.45,33.06,173225,0
+CHEF.US,D,20211118,000000,33.21,33.85,32.5,33.2,197320,0
+CHEF.US,D,20211119,000000,32.75,33.335,32.42,32.57,298396,0
+CHEF.US,D,20211122,000000,32.93,33.62,32.59,32.97,206758,0
+CHEF.US,D,20211123,000000,32.99,33.25,32.51,32.57,120469,0
+CHEF.US,D,20211124,000000,32.36,33.11,31.6901,33.03,102710,0
+CHEF.US,D,20211126,000000,31.98,31.98,30.77,31.53,173957,0
+CHEF.US,D,20211129,000000,31.81,32.36,31.26,31.75,232395,0
+CHEF.US,D,20211130,000000,31.28,31.743,30.29,31.07,327763,0
+CHEF.US,D,20211201,000000,31.81,32.98,30.25,30.35,261728,0
+CHEF.US,D,20211202,000000,30.91,31.82,30.27,31.57,319590,0
+CHEF.US,D,20211203,000000,31.81,31.98,30.4,30.72,265211,0
+CHEF.US,D,20211206,000000,31.11,32.9899,30.87,32.59,193065,0
+CHEF.US,D,20211207,000000,33.25,33.75,32.48,32.76,156049,0
+CHEF.US,D,20211208,000000,32.93,33.95,32.45,33.24,211116,0
+CHEF.US,D,20211209,000000,32.81,33.4,32.37,32.42,112252,0
+CHEF.US,D,20211210,000000,32.6,32.84,31.46,31.53,198705,0
+CHEF.US,D,20211213,000000,31.24,31.63,30.21,31.25,321148,0
+CHEF.US,D,20211214,000000,31.21,32,30.68,31.49,158214,0
+CHEF.US,D,20211215,000000,31.41,31.66,30.26,31.63,267914,0
+CHEF.US,D,20211216,000000,32,32.49,29.66,29.9,264145,0
+CHEF.US,D,20211217,000000,30.63,31.25,29.91,30.67,605927,0
+CHEF.US,D,20211220,000000,29.81,30.34,29.565,30.19,166883,0
+CHEF.US,D,20211221,000000,30.56,31.55,30.56,31.51,166954,0
+CHEF.US,D,20211222,000000,31.53,32.28,31.41,32.17,158577,0
+CHEF.US,D,20211223,000000,32.15,32.84,31.82,32.57,93698,0
+CHEF.US,D,20211227,000000,32.46,32.93,31.81,32.93,192528,0
+CHEF.US,D,20211228,000000,32.98,33.56,32.78,32.97,97470,0
+CHEF.US,D,20211229,000000,32.95,33.3,32.73,33.22,168698,0
+CHEF.US,D,20211230,000000,33.22,33.805,32.83,33.32,139693,0
+CHEF.US,D,20211231,000000,33.17,33.63,32.7807,33.3,250524,0
+CHEF.US,D,20220103,000000,33.655,34.8,33.36,34.5,230276,0
+CHEF.US,D,20220104,000000,34.4,34.94,34,34.18,186021,0
+CHEF.US,D,20220105,000000,34.34,35.22,33.41,33.48,221271,0
+CHEF.US,D,20220106,000000,33.53,34.17,33.12,33.16,153901,0
+CHEF.US,D,20220107,000000,33.15,33.5,31.78,31.81,343634,0
+CHEF.US,D,20220110,000000,31.53,31.91,30.66,31.68,265516,0
+CHEF.US,D,20220111,000000,32.21,33.18,31.14,33.13,250590,0
+CHEF.US,D,20220112,000000,33.2,33.43,31.5599,31.97,215156,0
+CHEF.US,D,20220113,000000,32.23,33,32,32.68,150115,0
+CHEF.US,D,20220114,000000,32.26,32.89,32.125,32.69,157702,0
+CHEF.US,D,20220118,000000,32.51,32.8,31.78,32.13,214156,0
+CHEF.US,D,20220119,000000,32.11,32.57,31.7,32.23,147919,0
+CHEF.US,D,20220120,000000,32.23,33.33,31.78,31.86,130428,0
+CHEF.US,D,20220121,000000,31.48,32.11,30.55,30.55,346632,0
+CHEF.US,D,20220124,000000,29.785,31.42,29.2,31.22,409240,0
+CHEF.US,D,20220125,000000,30.77,31.09,29.28,30.77,114626,0
+CHEF.US,D,20220126,000000,31.23,31.84,29.31,29.61,301039,0
+CHEF.US,D,20220127,000000,29.67,30.285,28.44,28.82,277416,0
+CHEF.US,D,20220128,000000,28.83,29.44,27.55,28.68,285843,0
+CHEF.US,D,20220131,000000,28.33,30.11,28.33,29.84,260161,0
+CHEF.US,D,20220201,000000,29.88,30.14,29.295,29.38,228613,0
+CHEF.US,D,20220202,000000,29.48,30.24,29.33,29.51,198360,0
+CHEF.US,D,20220203,000000,29.06,29.7,28.91,29.41,196775,0
+CHEF.US,D,20220204,000000,29.39,29.915,28.92,29.8,178750,0
+CHEF.US,D,20220207,000000,29.8,31,29.61,30.69,211918,0
+CHEF.US,D,20220208,000000,30.62,31.78,30.385,31.25,302121,0
+CHEF.US,D,20220209,000000,32.01,35.51,31.44,34.96,719622,0
+CHEF.US,D,20220210,000000,35.01,35.33,33.08,33.59,344877,0
+CHEF.US,D,20220211,000000,33.51,34.69,33.07,33.97,314754,0
+CHEF.US,D,20220214,000000,34.01,34.01,32.65,33.22,350372,0
+CHEF.US,D,20220215,000000,33.35,34.3,33.05,33.74,255936,0
+CHEF.US,D,20220216,000000,33.54,33.54,32.13,32.53,292959,0
+CHEF.US,D,20220217,000000,32.25,33.17,32,32.95,285931,0
+CHEF.US,D,20220218,000000,32.76,33.48,32.56,32.68,177098,0
+CHEF.US,D,20220222,000000,32.16,32.9796,31.84,32.03,185031,0
+CHEF.US,D,20220223,000000,32.22,32.3,31.14,31.26,160379,0
+CHEF.US,D,20220224,000000,30.29,32.51,30,32.44,159599,0
+CHEF.US,D,20220225,000000,32.14,33.21,30.08,32,316840,0
+CHEF.US,D,20220228,000000,31.77,33.02,31.25,32.85,232436,0
+CHEF.US,D,20220301,000000,32.92,33.205,31.89,32.11,202833,0
+CHEF.US,D,20220302,000000,32.11,33.73,32.0663,33.62,240302,0
+CHEF.US,D,20220303,000000,33.7,33.77,31.74,32.02,224233,0
+CHEF.US,D,20220304,000000,31.79,32.155,31.13,31.74,191076,0
+CHEF.US,D,20220307,000000,31.64,31.93,27.93,28.01,365192,0
+CHEF.US,D,20220308,000000,28.1,28.83,26.275,27.07,396748,0
+CHEF.US,D,20220309,000000,27.8,29.34,27.75,28.49,286011,0
+CHEF.US,D,20220310,000000,27.89,28.57,27.6139,28.54,317305,0
+CHEF.US,D,20220311,000000,29.03,29.35,28.22,28.5,219169,0
+CHEF.US,D,20220314,000000,28.5,29.09,27.62,27.84,184006,0
+CHEF.US,D,20220315,000000,28.18,29.13,27.22,28.66,155404,0
+CHEF.US,D,20220316,000000,29.07,29.955,28.38,29.87,169495,0
+CHEF.US,D,20220317,000000,29.63,30.105,29.52,29.96,130409,0
+CHEF.US,D,20220318,000000,29.91,30.7,29.61,30.5,277450,0
+CHEF.US,D,20220321,000000,30.36,30.67,29.89,30.54,145479,0
+CHEF.US,D,20220322,000000,30.84,31.185,30.3,30.71,190779,0
+CHEF.US,D,20220323,000000,30.38,31.11,30.24,30.97,221279,0
+CHEF.US,D,20220324,000000,31.2,32.9,30.98,32.85,260774,0
+CHEF.US,D,20220325,000000,32.75,33.59,32.42,32.79,181890,0
+CHEF.US,D,20220328,000000,32.7,32.86,31.72,32.38,179073,0
+CHEF.US,D,20220329,000000,32.79,33.59,32.445,33.08,192659,0
+CHEF.US,D,20220330,000000,32.83,33.6,32.43,32.46,188111,0
+CHEF.US,D,20220331,000000,32.33,32.96,31.87,32.6,266286,0
+CHEF.US,D,20220401,000000,32.82,33.6,32.82,33.27,163887,0
+CHEF.US,D,20220404,000000,33.33,34.04,33.02,33.59,203339,0
+CHEF.US,D,20220405,000000,33.49,33.71,32.28,32.41,155659,0
+CHEF.US,D,20220406,000000,31.88,32.51,31.49,32.09,211310,0
+CHEF.US,D,20220407,000000,32.17,32.45,31.43,31.92,169687,0
+CHEF.US,D,20220408,000000,31.79,32.17,31.55,31.78,108645,0
+CHEF.US,D,20220411,000000,31.75,32.18,31.244,31.81,133391,0
+CHEF.US,D,20220412,000000,32.2,32.95,31.73,31.88,141976,0
+CHEF.US,D,20220413,000000,31.89,32.88,31.6268,32.62,121747,0
+CHEF.US,D,20220414,000000,32.88,33.59,32.65,33.15,259459,0
+CHEF.US,D,20220418,000000,33.12,33.37,32.76,33.31,128838,0
+CHEF.US,D,20220419,000000,33.24,34.39,33.24,34.15,256108,0
+CHEF.US,D,20220420,000000,34.31,35.57,33.99,35.5,332620,0
+CHEF.US,D,20220421,000000,35.77,36.56,35.64,36,375938,0
+CHEF.US,D,20220422,000000,35.8,36.65,35.8,35.91,432580,0
+CHEF.US,D,20220425,000000,35.74,38.11,35.25,37.28,534900,0
+CHEF.US,D,20220426,000000,37.25,37.898,36.1675,36.3,408052,0
+CHEF.US,D,20220427,000000,38,38,34.02,37.13,780199,0
+CHEF.US,D,20220428,000000,38.3,38.68,35.97,36.69,376468,0
+CHEF.US,D,20220429,000000,36.53,37.13,36.11,36.6,341255,0
+CHEF.US,D,20220502,000000,36.6,37.34,35.91,37.24,304899,0
+CHEF.US,D,20220503,000000,37.32,39.03,36.68,38.65,376892,0
+CHEF.US,D,20220504,000000,38.55,38.89,37.21,38.52,313211,0
+CHEF.US,D,20220505,000000,37.96,38.05,35.735,36.14,242436,0
+CHEF.US,D,20220506,000000,35.73,36.4836,35,35.76,248115,0
+CHEF.US,D,20220509,000000,35.3,35.32,34.43,34.86,271306,0
+CHEF.US,D,20220510,000000,35.38,36.62,34.81,36.22,308790,0
+CHEF.US,D,20220511,000000,35.47,36.64,33.66,33.85,249510,0
+CHEF.US,D,20220512,000000,33.65,35.02,33.44,34.93,355869,0
+CHEF.US,D,20220513,000000,35.23,37.43,35.23,36.74,346330,0
+CHEF.US,D,20220516,000000,36.47,37.61,36.09,36.15,1018581,0
+CHEF.US,D,20220517,000000,36.57,37.68,36.42,37.28,200402,0
+CHEF.US,D,20220518,000000,37,37.185,35.365,35.67,339349,0
+CHEF.US,D,20220519,000000,35.3,35.89,34.88,35.43,198324,0
+CHEF.US,D,20220520,000000,35.64,35.79,32.53,33.52,233116,0
+CHEF.US,D,20220523,000000,33.65,33.83,32.67,33.47,209236,0
+CHEF.US,D,20220524,000000,32.94,33.02,31.9552,32.49,251312,0
+CHEF.US,D,20220525,000000,32.5,33.835,31.96,33.66,309118,0
+CHEF.US,D,20220526,000000,34.1,35.52,34.1,35.19,160417,0
+CHEF.US,D,20220527,000000,35.24,36.05,35.24,35.7,151488,0
+CHEF.US,D,20220531,000000,35.64,36.19,35.34,35.73,207840,0
+CHEF.US,D,20220601,000000,36,36.24,34.77,35.42,145017,0
+CHEF.US,D,20220602,000000,35.44,35.82,34.96,35.56,259515,0
+CHEF.US,D,20220603,000000,35.42,35.87,34.45,35.41,217767,0
+CHEF.US,D,20220606,000000,35.57,37.13,35.03,35.92,325181,0
+CHEF.US,D,20220607,000000,35.99,36.25,34.91,35.5,177511,0
+CHEF.US,D,20220608,000000,35.6,36.64,34.81,36,178429,0
+CHEF.US,D,20220609,000000,35.78,35.86,34.86,35.31,140097,0
+CHEF.US,D,20220610,000000,34.65,35.06,33.35,34.8,198723,0
+CHEF.US,D,20220613,000000,33.77,34.09,32.2,32.55,297770,0
+CHEF.US,D,20220614,000000,32.54,33.26,32.155,32.64,180939,0
+CHEF.US,D,20220615,000000,33.08,33.5,32.07,33.02,182074,0
+CHEF.US,D,20220616,000000,32.35,32.35,31.7116,32.15,198675,0
+CHEF.US,D,20220617,000000,32.5,32.98,30.56,32.23,217398,0
+CHEF.US,D,20220621,000000,32.78,33.64,31.97,32.95,147843,0
+CHEF.US,D,20220622,000000,34.08,35,33.51,34.64,598720,0
+CHEF.US,D,20220623,000000,35.18,35.87,34.37,35.24,473555,0
+CHEF.US,D,20220624,000000,35.96,39.3,35.96,38.9,1129989,0
+CHEF.US,D,20220627,000000,39.29,41.04,38.51,40.58,887712,0
+CHEF.US,D,20220628,000000,40.73,42.16,39.87,39.99,598640,0
+CHEF.US,D,20220629,000000,39.93,40.08,37.87,38.98,563644,0
+CHEF.US,D,20220630,000000,38.14,39.86,37.81,38.89,619946,0
+CHEF.US,D,20220701,000000,38.84,39.32,37.84,38.96,321755,0
+CHEF.US,D,20220705,000000,38.47,41.56,38.43,40.3,1252626,0
+CHEF.US,D,20220706,000000,40.42,40.42,38.92,39.16,599819,0
+CHEF.US,D,20220707,000000,39.85,39.9799,38.35,39.22,717275,0
+CHEF.US,D,20220708,000000,38.99,40.49,38.88,39.67,555518,0
+CHEF.US,D,20220711,000000,39.6,40.3129,38.39,38.55,474171,0
+CHEF.US,D,20220712,000000,38.55,40.36,38.2,38.69,673711,0
+CHEF.US,D,20220713,000000,37.93,37.93,33.98,37.36,1261447,0
+CHEF.US,D,20220714,000000,36.97,37.69,36.36,36.5,551763,0
+CHEF.US,D,20220715,000000,36.72,38.5,36.72,38.48,808553,0
+CHEF.US,D,20220718,000000,38.93,39.195,38.27,38.31,265277,0
+CHEF.US,D,20220719,000000,38.6,39.263,38.445,38.71,338509,0
+CHEF.US,D,20220720,000000,38.85,39.848,38.82,39.51,431621,0
+CHEF.US,D,20220721,000000,39.04,39.56,38.26,38.84,354681,0
+CHEF.US,D,20220722,000000,38.8,38.88,37.31,37.69,284611,0
+CHEF.US,D,20220725,000000,37.9,38.08,37.12,37.75,239866,0
+CHEF.US,D,20220726,000000,37.55,37.55,36.7,37.09,313548,0
+CHEF.US,D,20220727,000000,38.73,39.3,37.38,37.86,735277,0
+CHEF.US,D,20220728,000000,37.84,37.94,35.4,36.11,590114,0
+CHEF.US,D,20220729,000000,35.89,36.1301,34.4701,34.61,601543,0
+CHEF.US,D,20220801,000000,34.49,36.14,34.06,35.52,520893,0
+CHEF.US,D,20220802,000000,35.11,35.73,34.61,35.44,526764,0
+CHEF.US,D,20220803,000000,35.71,35.92,35.32,35.45,213305,0
+CHEF.US,D,20220804,000000,35.45,35.56,34.71,34.91,305808,0
+CHEF.US,D,20220805,000000,34.61,35.285,34.32,34.77,265311,0
+CHEF.US,D,20220808,000000,34.85,35.25,34.48,34.78,424362,0
+CHEF.US,D,20220809,000000,34.57,34.65,32,32.53,722640,0
+CHEF.US,D,20220810,000000,32.93,33.8,32.93,33.47,403926,0
+CHEF.US,D,20220811,000000,33.66,34.115,33.33,33.33,234077,0
+CHEF.US,D,20220812,000000,33.48,34.29,33.26,34.04,316895,0
+CHEF.US,D,20220815,000000,33.97,35.33,33.8,35.32,292677,0
+CHEF.US,D,20220816,000000,35.32,35.5413,33.9,35.07,376983,0
+CHEF.US,D,20220817,000000,34.88,34.96,33.4,33.78,512469,0
+CHEF.US,D,20220818,000000,33.69,34.19,33.305,33.65,259796,0
+CHEF.US,D,20220819,000000,33.46,34.36,33.256,34.21,274376,0
+CHEF.US,D,20220822,000000,34.21,34.61,33.67,34.22,266828,0
+CHEF.US,D,20220823,000000,34.13,34.52,33.8,34.07,187039,0
+CHEF.US,D,20220824,000000,34.22,34.82,34.09,34.24,212706,0
+CHEF.US,D,20220825,000000,34.3,35.405,34.22,34.95,288742,0
+CHEF.US,D,20220826,000000,35,35.3445,33.69,33.7,414357,0
+CHEF.US,D,20220829,000000,33.16,33.48,32.51,32.72,443280,0
+CHEF.US,D,20220830,000000,33.13,33.97,33.13,33.2,775044,0
+CHEF.US,D,20220831,000000,33.51,33.55,32.8115,33.34,296846,0
+CHEF.US,D,20220901,000000,33.07,33.24,31.7415,32.83,394425,0
+CHEF.US,D,20220902,000000,33.1,33.1,32.19,32.35,292717,0
+CHEF.US,D,20220906,000000,32.71,33.29,32.14,33.21,302678,0
+CHEF.US,D,20220907,000000,33.22,33.85,33.125,33.64,238194,0
+CHEF.US,D,20220908,000000,33.32,34.02,33.1473,33.51,180971,0
+CHEF.US,D,20220909,000000,33.8,34.8435,33.787,34.79,263047,0
+CHEF.US,D,20220912,000000,34.89,35.54,34.86,35.41,245486,0
+CHEF.US,D,20220913,000000,34.63,35.54,33.62,33.75,624954,0
+CHEF.US,D,20220914,000000,33.99,34.56,33.75,34.51,380233,0
+CHEF.US,D,20220915,000000,34.45,35.04,34.18,34.38,266641,0
+CHEF.US,D,20220916,000000,34.26,34.31,33.715,34.12,524696,0
+CHEF.US,D,20220919,000000,33.72,34.91,33.72,34.72,337884,0
+CHEF.US,D,20220920,000000,34.38,35.21,34.27,34.87,514456,0
+CHEF.US,D,20220921,000000,34.99,35.7,34.23,34.37,557203,0
+CHEF.US,D,20220922,000000,34.18,34.285,31.85,32.2,586919,0
+CHEF.US,D,20220923,000000,31.67,31.67,29.73,30.27,625680,0
+CHEF.US,D,20220926,000000,30.13,30.91,29.81,29.99,327822,0
+CHEF.US,D,20220927,000000,30.11,30.82,29.17,29.21,397718,0
+CHEF.US,D,20220928,000000,29.25,30.4,28.75,30.24,578914,0
+CHEF.US,D,20220929,000000,29.92,29.92,28.86,29.08,285860,0
+CHEF.US,D,20220930,000000,29.06,29.94,28.74,28.97,419767,0
+CHEF.US,D,20221003,000000,29.21,29.7625,28.7,29.49,430774,0
+CHEF.US,D,20221004,000000,30.12,31.63,30.12,31.6,303780,0
+CHEF.US,D,20221005,000000,31.13,31.52,30.53,30.82,463149,0
+CHEF.US,D,20221006,000000,31.05,31.63,30.56,30.64,354267,0
+CHEF.US,D,20221007,000000,30.4,30.85,30.1239,30.61,359214,0
+CHEF.US,D,20221010,000000,30.63,31.25,30.225,30.95,216500,0
+CHEF.US,D,20221011,000000,31.06,31.4,30.33,30.63,278862,0
+CHEF.US,D,20221012,000000,30.63,30.66,30.0293,30.31,261315,0
+CHEF.US,D,20221013,000000,29.89,30.62,29.0907,30.5,429266,0
+CHEF.US,D,20221014,000000,30.85,30.87,29.64,29.76,288150,0
+CHEF.US,D,20221017,000000,30.39,30.92,30.33,30.88,301200,0
+CHEF.US,D,20221018,000000,31.59,31.87,31.18,31.52,296738,0
+CHEF.US,D,20221019,000000,31.37,31.89,30.78,30.87,391212,0
+CHEF.US,D,20221020,000000,30.87,31.21,30.52,30.73,322365,0
+CHEF.US,D,20221021,000000,31.02,32.3699,30.78,32.23,319614,0
+CHEF.US,D,20221024,000000,32.18,33.41,32.05,33.39,424736,0
+CHEF.US,D,20221025,000000,33.36,34.33,33.27,34.15,417861,0
+CHEF.US,D,20221026,000000,35.15,37.34,34.95,36.99,950657,0
+CHEF.US,D,20221027,000000,37.25,37.45,34.94,35.54,659014,0
+CHEF.US,D,20221028,000000,35.76,36.64,35.42,36.5,429223,0
+CHEF.US,D,20221031,000000,36.42,36.9,36.265,36.63,267678,0
+CHEF.US,D,20221101,000000,37.16,37.62,36.5,37.16,279153,0
+CHEF.US,D,20221102,000000,37.29,37.69,36.64,36.97,331351,0
+CHEF.US,D,20221103,000000,37,37.535,36.725,37.16,240849,0
+CHEF.US,D,20221104,000000,37.39,37.76,36.59,37.63,234678,0
+CHEF.US,D,20221107,000000,37.69,38.07,36.93,37.93,145246,0
+CHEF.US,D,20221108,000000,38.02,38.37,37.1212,37.48,169740,0
+CHEF.US,D,20221109,000000,37.18,37.72,36.485,36.5,193846,0
+CHEF.US,D,20221110,000000,37.54,38.325,37.47,37.49,271398,0
+CHEF.US,D,20221111,000000,37.77,37.78,36.44,36.72,223174,0
+CHEF.US,D,20221114,000000,37,37.56,36.555,36.72,348149,0
+CHEF.US,D,20221115,000000,37.12,37.74,36.47,36.7,256942,0
+CHEF.US,D,20221116,000000,36.31,37.3464,35.94,36.98,237279,0
+CHEF.US,D,20221117,000000,36.5,37.1,36.0876,36.56,229200,0
+CHEF.US,D,20221118,000000,37.31,37.4,36.19,36.62,252813,0
+CHEF.US,D,20221121,000000,36.59,37.555,36.375,37.44,188312,0
+CHEF.US,D,20221122,000000,37.53,38.37,36.87,38.35,252783,0
+CHEF.US,D,20221123,000000,38.25,38.6,37.79,37.89,134203,0
+CHEF.US,D,20221125,000000,37.66,38.22,37.66,37.86,90728,0
+CHEF.US,D,20221128,000000,37.64,38.38,37.51,38.15,215736,0
+CHEF.US,D,20221129,000000,38.06,39.055,38.06,38.27,351633,0
+CHEF.US,D,20221130,000000,38.15,39.04,37.67,38.85,283711,0
+CHEF.US,D,20221201,000000,39.2,39.544,38.666,39.14,207796,0
+CHEF.US,D,20221202,000000,38.65,38.96,38.19,38.75,147222,0
+CHEF.US,D,20221205,000000,38.37,38.42,38.04,38.22,102377,0
+CHEF.US,D,20221206,000000,38.21,38.66,37.67,37.89,133845,0
+CHEF.US,D,20221207,000000,37.71,38.35,37.18,37.26,252248,0
+CHEF.US,D,20221208,000000,34.295,35.15,32.1,34.05,2708385,0
+CHEF.US,D,20221209,000000,34.06,34.17,32.93,32.95,3614327,0
+CHEF.US,D,20221212,000000,32.9,34.45,32.79,34.4,572868,0
+CHEF.US,D,20221213,000000,35.16,35.6,34.575,35.1,638777,0
+CHEF.US,D,20221214,000000,34.8,35.74,34.8,35.53,507215,0
+CHEF.US,D,20221215,000000,35.04,35.04,33.25,33.75,488678,0
+CHEF.US,D,20221216,000000,33.23,34.33,33.07,34.26,983288,0
+CHEF.US,D,20221219,000000,34.39,34.6,33.56,33.7,237608,0
+CHEF.US,D,20221220,000000,33.71,33.955,33.37,33.47,234713,0
+CHEF.US,D,20221221,000000,34.73,34.73,34.07,34.22,503458,0
+CHEF.US,D,20221222,000000,33.92,34.09,33.235,33.53,226546,0
+CHEF.US,D,20221223,000000,33.58,34.41,33.28,34.32,186739,0
+CHEF.US,D,20221227,000000,34.26,34.64,33.9771,34.2,162590,0
+CHEF.US,D,20221228,000000,34.09,34.425,32.75,32.78,153692,0
+CHEF.US,D,20221229,000000,32.89,33.41,32.83,32.9,178369,0
+CHEF.US,D,20221230,000000,32.66,33.34,32.4101,33.28,325262,0
+CHEF.US,D,20230103,000000,33.7,34.1,32.92,33.45,592916,0
+CHEF.US,D,20230104,000000,33.61,33.97,33.14,33.18,230209,0
+CHEF.US,D,20230105,000000,33.07,34.07,33.065,34.02,302632,0
+CHEF.US,D,20230106,000000,34.56,35.73,34.56,35.71,623006,0
+CHEF.US,D,20230109,000000,38,38.11,35.515,35.78,816189,0
+CHEF.US,D,20230110,000000,35.69,36.06,35.19,35.65,552893,0
+CHEF.US,D,20230111,000000,35.94,36.046,34.87,35.53,464921,0
+CHEF.US,D,20230112,000000,35.83,36.18,35.27,35.53,225526,0
+CHEF.US,D,20230113,000000,35.12,36.85,35.12,36.77,433310,0
+CHEF.US,D,20230117,000000,36.59,36.92,36.02,36.12,213798,0
+CHEF.US,D,20230118,000000,36.21,36.73,35.68,35.8,276737,0
+CHEF.US,D,20230119,000000,35.67,35.88,35.16,35.56,209637,0
+CHEF.US,D,20230120,000000,36.01,36.26,35.49,36.16,263803,0
+CHEF.US,D,20230123,000000,36.1,37.085,36.1,37.04,123666,0
+CHEF.US,D,20230124,000000,37.04,37.14,36.57,36.92,152418,0
+CHEF.US,D,20230125,000000,36.85,37.215,36.49,37.1,152725,0
+CHEF.US,D,20230126,000000,37.18,37.5,36.7,36.81,384398,0
+CHEF.US,D,20230127,000000,36.82,37.47,36.6501,37.16,163349,0
+CHEF.US,D,20230130,000000,36.97,37.42,36.74,37.17,526986,0
+CHEF.US,D,20230131,000000,37.3,38.3,37.11,38.23,383212,0
+CHEF.US,D,20230201,000000,38.23,38.74,37.5289,38.72,283711,0
+CHEF.US,D,20230202,000000,38.87,39.3,38.13,38.74,275427,0
+CHEF.US,D,20230203,000000,38.5,38.99,38.07,38.39,436713,0
+CHEF.US,D,20230206,000000,38.16,38.79,37.955,38.64,265142,0
+CHEF.US,D,20230207,000000,38.47,39.14,38.165,39.08,230535,0
+CHEF.US,D,20230208,000000,38.81,39.1,38.0301,38.81,383899,0
+CHEF.US,D,20230209,000000,39.22,39.495,38.09,38.09,277200,0
+CHEF.US,D,20230210,000000,38.1,38.58,37.62,37.78,332923,0
+CHEF.US,D,20230213,000000,37.7,38.0514,37.41,37.97,275239,0
+CHEF.US,D,20230214,000000,37.93,38.405,37.525,37.69,511667,0
+CHEF.US,D,20230215,000000,36.85,38.04,35.73,37.93,750367,0
+CHEF.US,D,20230216,000000,37.94,38.05,35.74,35.76,668153,0
+CHEF.US,D,20230217,000000,35.98,36.46,35.74,36.39,517090,0
+CHEF.US,D,20230221,000000,35.97,36.38,35.57,35.98,319924,0
+CHEF.US,D,20230222,000000,35.85,36.02,34.86,35.51,479315,0
+CHEF.US,D,20230223,000000,35.5,35.5,33.68,34.12,450382,0
+CHEF.US,D,20230224,000000,33.75,33.95,33.12,33.58,656781,0
+CHEF.US,D,20230227,000000,33.98,33.98,32.76,32.79,352241,0
+CHEF.US,D,20230228,000000,32.86,33.56,32.46,32.55,973182,0
+CHEF.US,D,20230301,000000,32.55,33.215,32.26,33.11,288898,0
+CHEF.US,D,20230302,000000,33.06,34.285,32.91,34.06,457421,0
+CHEF.US,D,20230303,000000,34.37,34.95,33.79,34.72,279571,0
+CHEF.US,D,20230306,000000,34.78,35.21,34.195,34.49,325012,0
+CHEF.US,D,20230307,000000,34.5,34.905,33.97,34.1,275263,0
+CHEF.US,D,20230308,000000,33.9,34,33.04,33.82,341521,0
+CHEF.US,D,20230309,000000,33.83,33.92,32.32,32.39,476345,0
+CHEF.US,D,20230310,000000,32.31,32.54,30.99,31.29,348955,0
+CHEF.US,D,20230313,000000,30.83,31.06,30.33,30.51,494230,0
+CHEF.US,D,20230314,000000,31.61,31.99,31.215,31.87,482687,0
+CHEF.US,D,20230315,000000,31.12,32.17,31.02,32.05,856723,0
+CHEF.US,D,20230316,000000,31.61,32.42,31.275,32.01,286289,0
+CHEF.US,D,20230317,000000,31.65,32.125,31.56,31.88,1154126,0
+CHEF.US,D,20230320,000000,31.95,33.67,31.91,33.52,413805,0
+CHEF.US,D,20230321,000000,33.9,34.58,33.84,34.54,482295,0
+CHEF.US,D,20230322,000000,34.48,35.01,33.75,33.76,670484,0
+CHEF.US,D,20230323,000000,33.78,34.14,31.8712,32.19,440827,0
+CHEF.US,D,20230324,000000,31.95,32.95,31.65,32.67,368917,0
+CHEF.US,D,20230327,000000,32.97,33.21,32.58,33.05,227854,0
+CHEF.US,D,20230328,000000,33.05,33.92,32.97,33.72,283310,0
+CHEF.US,D,20230329,000000,34,34.28,33.49,33.74,243341,0
+CHEF.US,D,20230330,000000,34.08,34.36,33.53,33.69,195378,0
+CHEF.US,D,20230331,000000,33.99,34.26,33.78,34.05,272239,0
+CHEF.US,D,20230403,000000,34.23,34.59,33.92,34.46,286658,0
+CHEF.US,D,20230404,000000,34.43,34.57,33.95,34,216973,0
+CHEF.US,D,20230405,000000,33.87,34.05,33.56,33.94,220108,0
+CHEF.US,D,20230406,000000,33.83,34.05,33.49,33.54,153395,0
+CHEF.US,D,20230410,000000,33.52,34.31,33.48,34.21,212259,0
+CHEF.US,D,20230411,000000,34.28,34.885,34.06,34.52,268980,0
+CHEF.US,D,20230412,000000,34.74,34.77,33.235,33.28,182182,0
+CHEF.US,D,20230413,000000,33.41,33.55,32.75,32.9,224457,0
+CHEF.US,D,20230414,000000,32.78,33.2,32.36,32.5,211780,0
+CHEF.US,D,20230417,000000,32.54,33.48,32.54,33.47,460705,0
+CHEF.US,D,20230418,000000,33.67,33.67,33.12,33.48,271838,0
+CHEF.US,D,20230419,000000,33.46,33.46,32.86,33.19,226799,0
+CHEF.US,D,20230420,000000,33.04,33.3,32.72,32.9,246688,0
+CHEF.US,D,20230421,000000,32.97,33.68,32.73,33.39,310077,0
+CHEF.US,D,20230424,000000,33.32,33.63,32.83,33.4,345394,0
+CHEF.US,D,20230425,000000,33.07,33.41,32.21,32.25,185587,0
+CHEF.US,D,20230426,000000,32.06,32.51,31.72,31.79,184888,0
+CHEF.US,D,20230427,000000,31.85,32.535,31.775,32.46,158280,0
+CHEF.US,D,20230428,000000,32.54,33.3,32.305,33.26,284099,0
+CHEF.US,D,20230501,000000,33.27,33.44,32.25,32.48,336335,0
+CHEF.US,D,20230502,000000,33.31,33.84,31.24,32.55,483616,0
+CHEF.US,D,20230503,000000,33.32,34.67,33.32,34.16,639644,0
+CHEF.US,D,20230504,000000,34.26,34.83,33.68,34.02,366186,0
+CHEF.US,D,20230505,000000,34.49,35.15,33.83,34.77,285451,0
+CHEF.US,D,20230508,000000,34.81,35.45,34.77,34.86,257127,0
+CHEF.US,D,20230509,000000,34.69,34.96,34.06,34.53,296678,0
+CHEF.US,D,20230510,000000,34.9,34.9,33.09,33.34,320469,0
+CHEF.US,D,20230511,000000,33.17,33.63,32.99,33.55,186436,0
+CHEF.US,D,20230512,000000,33.74,33.95,33.49,33.89,124624,0
+CHEF.US,D,20230515,000000,34.02,34.02,33.38,33.4,144678,0
+CHEF.US,D,20230516,000000,33.16,33.42,32.71,33.01,162554,0
+CHEF.US,D,20230517,000000,33.16,33.4,32.9,33.08,212554,0
+CHEF.US,D,20230518,000000,32.95,33.62,32.95,33.55,199360,0
+CHEF.US,D,20230519,000000,33.9,33.9,32.66,33.03,240051,0
+CHEF.US,D,20230522,000000,33.01,33.14,32.28,32.37,243370,0
+CHEF.US,D,20230523,000000,32.18,32.5,31.78,32.09,244784,0
+CHEF.US,D,20230524,000000,32,32.5,31.71,32.37,314421,0
+CHEF.US,D,20230525,000000,32.24,32.67,30.69,30.71,363278,0
+CHEF.US,D,20230526,000000,30.61,31.27,30.58,31.27,306193,0
+CHEF.US,D,20230530,000000,31.28,31.535,31.075,31.29,233047,0
+CHEF.US,D,20230531,000000,31.29,31.34,30.55,31.11,349499,0
+CHEF.US,D,20230601,000000,31.22,31.22,30.66,30.81,435350,0
+CHEF.US,D,20230602,000000,31.14,32.04,31.055,31.99,332521,0
+CHEF.US,D,20230605,000000,31.8,32.02,31.04,31.92,209536,0
+CHEF.US,D,20230606,000000,31.92,32.77,31.85,32.62,390307,0
+CHEF.US,D,20230607,000000,32.68,33.17,32.13,32.26,275102,0
+CHEF.US,D,20230608,000000,32.15,32.18,31.5,31.75,223036,0
+CHEF.US,D,20230609,000000,31.7,32.16,31.39,32.11,185650,0
+CHEF.US,D,20230612,000000,32.18,32.59,32.06,32.47,208980,0
+CHEF.US,D,20230613,000000,32.57,32.795,32.005,32.48,205371,0
+CHEF.US,D,20230614,000000,32.74,33.53,32.51,33.28,444499,0
+CHEF.US,D,20230615,000000,33.33,33.79,33.07,33.71,294107,0
+CHEF.US,D,20230616,000000,34.11,34.12,33.18,33.34,431307,0
+CHEF.US,D,20230620,000000,33.18,33.18,32.13,32.71,298005,0
+CHEF.US,D,20230621,000000,32.69,33.33,32.4,33.13,484393,0
+CHEF.US,D,20230622,000000,33.13,34.01,32.65,34,294850,0
+CHEF.US,D,20230623,000000,33.64,33.97,33.16,33.19,869438,0
+CHEF.US,D,20230626,000000,33.5,33.96,33.14,33.66,177309,0
+CHEF.US,D,20230627,000000,33.63,34.9,33.555,34.59,218357,0
+CHEF.US,D,20230628,000000,34.45,34.75,34.1,34.69,321477,0
+CHEF.US,D,20230629,000000,34.71,35.64,34.6247,35.61,294454,0
+CHEF.US,D,20230630,000000,35.87,35.92,35.445,35.76,319285,0
+CHEF.US,D,20230703,000000,35.65,36.09,35.65,36.07,116661,0
+CHEF.US,D,20230705,000000,35.89,36.26,35.47,36.13,276396,0
+CHEF.US,D,20230706,000000,35.82,36.24,35.39,36.15,217055,0
+CHEF.US,D,20230707,000000,36.26,37.03,35.1285,36.32,236475,0
+CHEF.US,D,20230710,000000,36.19,36.84,36.19,36.76,194476,0
+CHEF.US,D,20230711,000000,36.79,37.11,36.79,37.03,171840,0
+CHEF.US,D,20230712,000000,37.32,37.56,37.09,37.15,175294,0
+CHEF.US,D,20230713,000000,37.3,37.63,36.91,37.02,180555,0
+CHEF.US,D,20230714,000000,36.81,36.97,36.26,36.45,177131,0
+CHEF.US,D,20230717,000000,36.41,36.99,36.39,36.69,217565,0
+CHEF.US,D,20230718,000000,36.6,37.26,36.375,36.44,133756,0
+CHEF.US,D,20230719,000000,36.46,36.87,36.36,36.52,223765,0
+CHEF.US,D,20230720,000000,36.63,37.11,36.2,37.11,265914,0
+CHEF.US,D,20230721,000000,37.27,37.74,37.06,37.63,250186,0
+CHEF.US,D,20230724,000000,37.67,37.97,37.52,37.7,222283,0
+CHEF.US,D,20230725,000000,37.46,37.86,37.32,37.74,192410,0
+CHEF.US,D,20230726,000000,37.76,38.13,37.42,38.09,184731,0
+CHEF.US,D,20230727,000000,38.15,38.57,36.24,36.36,403176,0
+CHEF.US,D,20230728,000000,36.66,37,35.84,35.95,233423,0
+CHEF.US,D,20230731,000000,35.89,36.52,35.73,36.34,222951,0
+CHEF.US,D,20230801,000000,36.27,36.6,35.795,36.39,224408,0
+CHEF.US,D,20230802,000000,32.5,33.33,30.84,31.61,2046249,0
+CHEF.US,D,20230803,000000,31.47,31.78,29.875,30.14,972586,0
+CHEF.US,D,20230804,000000,30.04,30.41,29.77,29.82,362740,0
+CHEF.US,D,20230807,000000,29.9,30.46,29.7,29.99,281185,0
+CHEF.US,D,20230808,000000,29.59,29.59,28.79,29.1,337888,0
+CHEF.US,D,20230809,000000,29.2,29.98,28.69,28.89,386681,0
+CHEF.US,D,20230810,000000,29.2,29.76,29.14,29.67,212397,0
+CHEF.US,D,20230811,000000,29.8,30.06,29.59,29.97,333925,0
+CHEF.US,D,20230814,000000,29.88,29.88,29.47,29.7,169822,0
+CHEF.US,D,20230815,000000,29.4,29.405,28.87,28.96,169049,0
+CHEF.US,D,20230816,000000,28.92,29.66,28.85,28.9,272167,0
+CHEF.US,D,20230817,000000,29.11,29.48,28.585,28.62,263046,0
+CHEF.US,D,20230818,000000,28.4,29.07,28,28.45,272825,0
+CHEF.US,D,20230821,000000,28.58,29.21,28.22,28.9,342214,0
+CHEF.US,D,20230822,000000,28.87,29.05,28.24,28.61,175997,0
+CHEF.US,D,20230823,000000,28.66,28.87,28.34,28.57,208290,0
+CHEF.US,D,20230824,000000,28.41,28.78,27.82,27.87,250528,0
+CHEF.US,D,20230825,000000,28.05,28.45,27.57,27.92,392105,0
+CHEF.US,D,20230828,000000,28.15,28.63,28.1,28.27,180132,0
+CHEF.US,D,20230829,000000,28.27,28.62,27.75,28.55,229520,0
+CHEF.US,D,20230830,000000,28.51,29.01,28.51,28.66,244180,0
+CHEF.US,D,20230831,000000,28.78,28.97,28.37,28.54,339808,0
+CHEF.US,D,20230901,000000,28.69,28.92,28.19,28.34,224115,0
+CHEF.US,D,20230905,000000,28.44,28.59,27.521,27.75,303621,0
+CHEF.US,D,20230906,000000,27.59,27.97,27.13,27.26,345264,0
+CHEF.US,D,20230907,000000,27.26,27.81,26.94,27.77,213474,0
+CHEF.US,D,20230908,000000,27.85,28.4497,27.465,28.22,321089,0
+CHEF.US,D,20230911,000000,28.29,28.4659,27.875,28.11,225528,0
+CHEF.US,D,20230912,000000,28.09,28.4,28.06,28.4,173878,0
+CHEF.US,D,20230913,000000,28.43,28.8,28.19,28.64,231403,0
+CHEF.US,D,20230914,000000,28.77,29,28.38,28.64,250460,0
+CHEF.US,D,20230915,000000,28.64,28.84,28.43,28.65,598236,0
+CHEF.US,D,20230918,000000,28.61,28.61,27.82,27.85,219880,0
+CHEF.US,D,20230919,000000,27.81,28.09,25.17,25.32,478139,0
+CHEF.US,D,20230920,000000,25.35,25.57,24.03,24.04,693990,0
+CHEF.US,D,20230921,000000,23.86,24.01,22.95,22.99,605026,0
+CHEF.US,D,20230922,000000,22.96,23.28,22.3,23.26,640536,0
+CHEF.US,D,20230925,000000,23.81,24.54,23.28,23.64,554582,0
+CHEF.US,D,20230926,000000,23.28,23.52,22.11,22.11,456445,0
+CHEF.US,D,20230927,000000,22.15,22.5,21.22,21.47,766784,0
+CHEF.US,D,20230928,000000,21.5,21.7691,21.03,21.44,707092,0
+CHEF.US,D,20230929,000000,21.72,21.88,21.04,21.18,370390,0
+CHEF.US,D,20231002,000000,21.11,21.545,20.46,20.75,448158,0
+CHEF.US,D,20231003,000000,20.49,20.6,20.075,20.16,391034,0
+CHEF.US,D,20231004,000000,20.16,20.37,19.77,19.98,314843,0
+CHEF.US,D,20231005,000000,19.91,19.91,19.24,19.62,1223725,0
+CHEF.US,D,20231006,000000,19.65,19.7,18.85,18.88,568549,0
+CHEF.US,D,20231009,000000,18.67,18.75,18.2,18.3,406021,0
+CHEF.US,D,20231010,000000,18.41,19.11,18.41,18.57,527883,0
+CHEF.US,D,20231011,000000,18.73,18.79,18.215,18.46,413273,0
+CHEF.US,D,20231012,000000,18.53,19.3861,17.555,17.83,492865,0
+CHEF.US,D,20231013,000000,17.79,19.18,17.555,19.1,1163333,0
+CHEF.US,D,20231016,000000,19.29,19.62,18.76,19.13,568059,0
+CHEF.US,D,20231017,000000,19.06,20.06,18.96,19.78,444114,0
+CHEF.US,D,20231018,000000,19.66,20.17,19.42,19.89,464529,0
+CHEF.US,D,20231019,000000,19.82,20.39,19.615,19.81,484357,0
+CHEF.US,D,20231020,000000,19.87,19.8725,19.12,19.17,312300,0
+CHEF.US,D,20231023,000000,18.9,19.51,18.838,19.02,305720,0
+CHEF.US,D,20231024,000000,19.23,19.47,19.01,19.06,251067,0
+CHEF.US,D,20231025,000000,18.81,19.0795,18.64,18.93,328182,0
+CHEF.US,D,20231026,000000,19.04,19.13,18.25,18.28,250184,0
+CHEF.US,D,20231027,000000,18.39,18.87,17.89,17.95,426774,0
+CHEF.US,D,20231030,000000,18.04,18.35,17.29,18.14,367161,0
+CHEF.US,D,20231031,000000,18.28,19.14,17.98,19.03,669702,0
+CHEF.US,D,20231101,000000,19.57,22.05,19.11,21.77,1240694,0
+CHEF.US,D,20231102,000000,22,24.11,21.87,23.72,1149604,0
+CHEF.US,D,20231103,000000,24.12,24.57,23.335,23.84,942106,0
+CHEF.US,D,20231106,000000,23.66,24.35,23.66,24.13,484504,0
+CHEF.US,D,20231107,000000,24.12,24.7,23.81,24.37,408051,0
+CHEF.US,D,20231108,000000,24.34,24.475,23.25,23.46,371445,0
+CHEF.US,D,20231109,000000,23.69,23.915,23.03,23.19,360023,0
+CHEF.US,D,20231110,000000,23.36,24.17,23.14,23.96,431368,0
+CHEF.US,D,20231113,000000,23.95,24.38,23.49,23.88,284300,0
+CHEF.US,D,20231114,000000,24.95,25.43,24.6,25.41,489916,0
+CHEF.US,D,20231115,000000,25.44,25.9,25,25.44,375326,0
+CHEF.US,D,20231116,000000,25.28,25.31,24.945,25.01,207284,0
+CHEF.US,D,20231117,000000,25.12,25.45,24.89,25.32,581452,0
+CHEF.US,D,20231120,000000,25.4,26.51,24.7001,26.47,530860,0
+CHEF.US,D,20231121,000000,26.14,26.47,24.81,26.11,942373,0
+CHEF.US,D,20231122,000000,26.36,27.2,26.24,26.58,374442,0
+CHEF.US,D,20231124,000000,26.45,27.35,26.45,26.97,108561,0
+CHEF.US,D,20231127,000000,26.51,27.4,26.45,26.88,780499,0
+CHEF.US,D,20231128,000000,26.88,26.97,26.23,26.75,687213,0
+CHEF.US,D,20231129,000000,27.09,27.83,27.09,27.22,710238,0
+CHEF.US,D,20231130,000000,27.3,27.48,26.73,26.9,491448,0
+CHEF.US,D,20231201,000000,26.88,27.485,26.795,27.26,278064,0
+CHEF.US,D,20231204,000000,27.04,28.085,27.04,27.89,259481,0
+CHEF.US,D,20231205,000000,27.81,27.98,27.06,27.22,230154,0
+CHEF.US,D,20231206,000000,27.54,28.28,27.059,27.11,226580,0
+CHEF.US,D,20231207,000000,27.23,27.705,27.23,27.66,249854,0
+CHEF.US,D,20231208,000000,27.63,28.26,27.455,28.01,506585,0
+CHEF.US,D,20231211,000000,28.09,28.545,28.04,28.42,275733,0
+CHEF.US,D,20231212,000000,28.25,28.86,27.97,28.82,707749,0
+CHEF.US,D,20231213,000000,28.94,28.94,27.48,28.7,288687,0
+CHEF.US,D,20231214,000000,29.16,29.49,28.32,29.25,364495,0
+CHEF.US,D,20231215,000000,29.81,29.81,28.5,28.52,1455771,0
+CHEF.US,D,20231218,000000,28.59,29,28.4,28.49,466139,0
+CHEF.US,D,20231219,000000,28.76,29.62,28.48,29.33,703742,0
+CHEF.US,D,20231220,000000,29.06,29.84,28.72,29.02,623793,0
+CHEF.US,D,20231221,000000,29.48,29.52,28.76,28.94,431796,0
+CHEF.US,D,20231222,000000,29.03,29.595,29.02,29.18,151925,0
+CHEF.US,D,20231226,000000,29.18,29.645,29.15,29.55,130751,0
+CHEF.US,D,20231227,000000,29.66,30.14,29.62,30.1,205379,0
+CHEF.US,D,20231228,000000,30.05,30.51,30.03,30.4,226317,0
+CHEF.US,D,20231229,000000,30.16,30.39,29.33,29.43,192292,0
+CHEF.US,D,20240102,000000,29.37,29.85,28.95,29.51,409182,0
+CHEF.US,D,20240103,000000,29.35,29.805,28.51,28.53,536321,0
+CHEF.US,D,20240104,000000,28.57,29.8,28.17,29.73,494379,0
+CHEF.US,D,20240105,000000,29.41,30.37,29.28,30,477903,0
+CHEF.US,D,20240108,000000,29.8,30.305,29.31,29.91,453963,0
+CHEF.US,D,20240109,000000,29.47,30.12,29.233,29.83,367492,0
+CHEF.US,D,20240110,000000,29.87,30.41,28.9,29.4,323790,0
+CHEF.US,D,20240111,000000,29.4,29.715,28.86,29.19,330331,0
+CHEF.US,D,20240112,000000,29.47,29.81,29.085,29.56,397705,0
+CHEF.US,D,20240116,000000,29.38,29.54,27.6355,28.78,212996,0
+CHEF.US,D,20240117,000000,28.28,29.57,28,29.54,323128,0
+CHEF.US,D,20240118,000000,29.67,30.29,29.37,30.27,242490,0
+CHEF.US,D,20240119,000000,30.47,30.47,29.8072,30.37,325852,0
+CHEF.US,D,20240122,000000,30.63,31.235,30.38,31.13,325530,0
+CHEF.US,D,20240123,000000,31.53,31.98,31.06,31.9,470874,0
+CHEF.US,D,20240124,000000,32,32,30.97,31.37,418007,0
+CHEF.US,D,20240125,000000,32,32.02,30.26,31.82,341585,0
+CHEF.US,D,20240126,000000,32,32.18,31.665,31.68,219173,0
+CHEF.US,D,20240129,000000,31.86,31.87,31.58,31.77,256940,0
+CHEF.US,D,20240130,000000,31.51,32.56,31.51,32.54,285563,0
+CHEF.US,D,20240131,000000,32.6,32.69,31.755,31.82,482185,0
+CHEF.US,D,20240201,000000,32.09,33.03,31.775,32.98,269075,0
+CHEF.US,D,20240202,000000,32.57,33.27,32.28,33.05,367009,0
+CHEF.US,D,20240205,000000,33.7,33.7389,32.34,32.42,489049,0
+CHEF.US,D,20240206,000000,32.4,32.92,32.21,32.83,530480,0
+CHEF.US,D,20240207,000000,33,33,31.99,32.27,388737,0
+CHEF.US,D,20240208,000000,32.6,33.6,32.6,33.49,354070,0
+CHEF.US,D,20240209,000000,33.51,34.12,33.41,34.09,323616,0
+CHEF.US,D,20240212,000000,34.36,34.84,34,34.47,417863,0
+CHEF.US,D,20240213,000000,33.26,34.27,33.22,33.56,512939,0
+CHEF.US,D,20240214,000000,35,37.24,34.7758,36.12,1090267,0
+CHEF.US,D,20240215,000000,36.13,36.67,34.49,34.79,705064,0
+CHEF.US,D,20240216,000000,34.96,37.49,34.96,37.01,1060469,0
+CHEF.US,D,20240220,000000,36.73,37.15,36.19,36.41,536339,0
+CHEF.US,D,20240221,000000,36.18,36.57,35.64,36.4,381115,0
+CHEF.US,D,20240222,000000,36.22,37.15,36.1,36.73,308284,0
+CHEF.US,D,20240223,000000,36.53,37,36.11,36.51,241775,0
+CHEF.US,D,20240226,000000,36.62,37.3,36.1101,36.65,206452,0
+CHEF.US,D,20240227,000000,36.73,38.21,36.595,37.78,611742,0
+CHEF.US,D,20240228,000000,37.41,38.08,37.03,37.35,359524,0
+CHEF.US,D,20240229,000000,37.85,38.38,37.19,38.01,425459,0
+CHEF.US,D,20240301,000000,37.9,38.45,37.29,38.17,574214,0
+CHEF.US,D,20240304,000000,38.47,38.73,38.09,38.53,364140,0
+CHEF.US,D,20240305,000000,38.69,39,38.06,38.39,186791,0
+CHEF.US,D,20240306,000000,38.26,38.58,37.415,37.66,358503,0
+CHEF.US,D,20240307,000000,37.66,37.98,37.24,37.63,268961,0
+CHEF.US,D,20240308,000000,37.75,38.41,37.1801,37.33,409465,0
+CHEF.US,D,20240311,000000,36.91,37.02,36.42,36.58,351961,0
+CHEF.US,D,20240312,000000,36.51,37.24,36.04,36.99,354889,0
+CHEF.US,D,20240313,000000,36.49,37.22,35.97,36.99,283683,0
+CHEF.US,D,20240314,000000,36.8,37.96,36.37,37.93,313219,0
+CHEF.US,D,20240315,000000,37.68,38.66,37.01,37.84,587184,0
+CHEF.US,D,20240318,000000,37.74,37.9,36.88,36.96,260429,0
+CHEF.US,D,20240319,000000,36.5,37.57,36.19,36.79,343006,0
+CHEF.US,D,20240320,000000,36.49,36.97,36.3716,36.88,243306,0
+CHEF.US,D,20240321,000000,36.93,37.98,36.59,37.23,266867,0
+CHEF.US,D,20240322,000000,37.33,37.3755,36.41,36.47,228638,0
+CHEF.US,D,20240325,000000,36.81,37.17,36.55,37.15,218446,0
+CHEF.US,D,20240326,000000,37.31,37.385,36.27,36.46,227677,0
+CHEF.US,D,20240327,000000,36.76,37.97,36.64,37.95,310882,0
+CHEF.US,D,20240328,000000,37.91,38.495,37.61,37.66,220135,0
+CHEF.US,D,20240401,000000,37.59,37.72,36.64,36.86,208585,0
+CHEF.US,D,20240402,000000,36.33,36.495,35.97,36.23,200871,0
+CHEF.US,D,20240403,000000,35.85,36.4,35.37,35.44,423445,0
+CHEF.US,D,20240404,000000,35.74,35.91,34.11,34.15,556575,0
+CHEF.US,D,20240405,000000,33.65,34.8,33.4,34.76,433244,0
+CHEF.US,D,20240408,000000,34.84,35.28,34.46,35.27,174209,0
+CHEF.US,D,20240409,000000,35.33,35.85,34.09,34.27,344763,0
+CHEF.US,D,20240410,000000,33.6,34.695,33.53,34.43,246120,0
+CHEF.US,D,20240411,000000,34.51,34.63,33.91,33.93,198426,0
+CHEF.US,D,20240412,000000,33.61,34.09,33.01,33.76,476362,0
+CHEF.US,D,20240415,000000,33.96,34.24,32.8,32.85,368497,0
+CHEF.US,D,20240416,000000,32.91,33.26,32.47,33.16,315585,0
+CHEF.US,D,20240417,000000,33.55,33.55,32.4758,32.48,160710,0
+CHEF.US,D,20240418,000000,32.64,32.91,31.96,32.18,341191,0
+CHEF.US,D,20240419,000000,32.19,32.85,32.11,32.42,141638,0
+CHEF.US,D,20240422,000000,32.69,33.1,32.29,33.03,235753,0
+CHEF.US,D,20240423,000000,33.2,33.89,33.2,33.39,359582,0
+CHEF.US,D,20240424,000000,33.11,33.42,32.745,33.17,162649,0
+CHEF.US,D,20240425,000000,32.58,33.09,32.16,32.86,240124,0
+CHEF.US,D,20240426,000000,33.15,34.01,33.045,33.56,211747,0
+CHEF.US,D,20240429,000000,33.61,34.47,33.145,34.42,401016,0
+CHEF.US,D,20240430,000000,34.04,34.35,32.83,33.08,534095,0
+CHEF.US,D,20240501,000000,37.12,38.735,34.715,34.92,913461,0
+CHEF.US,D,20240502,000000,35.79,37.1,35.44,36.94,709516,0
+CHEF.US,D,20240503,000000,37.28,38.19,37.1,37.78,371895,0
+CHEF.US,D,20240506,000000,37.75,38.02,37.29,37.73,226785,0
+CHEF.US,D,20240507,000000,37.94,39.14,37.87,38.73,416990,0
+CHEF.US,D,20240508,000000,38.38,39.15,37.79,38.28,156660,0
+CHEF.US,D,20240509,000000,38.22,38.84,37.9,38.16,215799,0
+CHEF.US,D,20240510,000000,38.26,38.52,37.81,38.5,144326,0
+CHEF.US,D,20240513,000000,38.7,39.1,38.16,38.4,183267,0
+CHEF.US,D,20240514,000000,38.94,39.075,38.67,38.72,184555,0
+CHEF.US,D,20240515,000000,39.14,39.23,38.47,39.07,182445,0
+CHEF.US,D,20240516,000000,39.02,39.57,38.95,39.52,333446,0
+CHEF.US,D,20240517,000000,39.25,39.66,38.86,38.92,249602,0
+CHEF.US,D,20240520,000000,38.92,39.61,38.79,38.89,182801,0
+CHEF.US,D,20240521,000000,38.85,39.025,38.52,38.74,144067,0
+CHEF.US,D,20240522,000000,38.76,39.63,38.5301,38.9,150116,0
+CHEF.US,D,20240523,000000,39.08,39.08,38.1,38.47,174251,0
+CHEF.US,D,20240524,000000,38.5,38.71,37.75,38.2,166838,0
+CHEF.US,D,20240528,000000,38.5,39.32,37.99,39.27,246021,0
+CHEF.US,D,20240529,000000,38.62,39.09,38.11,38.27,134679,0
+CHEF.US,D,20240530,000000,38.63,39.22,38.34,38.51,153329,0
+CHEF.US,D,20240531,000000,38.51,39.77,37.76,39.42,427062,0
+CHEF.US,D,20240603,000000,39.68,39.755,37.91,38.01,402397,0
+CHEF.US,D,20240604,000000,37.78,38.47,37.07,37.86,244058,0
+CHEF.US,D,20240605,000000,38.2,38.88,37.7374,38.38,151379,0
+CHEF.US,D,20240606,000000,38.07,39.37,37.87,39.33,224468,0
+CHEF.US,D,20240607,000000,39,39.34,38.761,39.26,166224,0
+CHEF.US,D,20240610,000000,38.8,39.32,38.295,38.76,208264,0
+CHEF.US,D,20240611,000000,38.48,38.6467,37.6,38.06,166591,0
+CHEF.US,D,20240612,000000,38.88,39.51,37.87,38.89,160858,0
+CHEF.US,D,20240613,000000,38.95,39,37.92,38.84,138186,0
+CHEF.US,D,20240614,000000,38.26,38.69,37.84,38.63,198452,0
+CHEF.US,D,20240617,000000,38.39,39.56,37.8,39.24,155429,0
+CHEF.US,D,20240618,000000,39.31,39.36,38.73,38.82,268618,0
+CHEF.US,D,20240620,000000,38.77,39.36,38.515,38.9,330345,0
+CHEF.US,D,20240621,000000,38.75,38.92,38.25,38.8,485600,0
+CHEF.US,D,20240624,000000,38.73,39.508,38.45,39.21,442700,0
+CHEF.US,D,20240625,000000,39.18,40,38.1,39.77,316969,0
+CHEF.US,D,20240626,000000,39.5,39.8,38.5203,39.04,250641,0
+CHEF.US,D,20240627,000000,39.27,39.27,38.55,39.06,163347,0
+CHEF.US,D,20240628,000000,39.57,39.76,38.54,39.11,407594,0
+CHEF.US,D,20240701,000000,39.22,39.684,38.24,39.18,295763,0
+CHEF.US,D,20240702,000000,38.76,39.86,38.76,39.78,221736,0
+CHEF.US,D,20240703,000000,39.92,41.2599,39.4901,40.87,305352,0
+CHEF.US,D,20240705,000000,40.63,41.84,40.62,41.65,303493,0
+CHEF.US,D,20240708,000000,41.75,42.8,41.56,42.4,401040,0
+CHEF.US,D,20240709,000000,42.17,42.17,38.54,39.03,552166,0
+CHEF.US,D,20240710,000000,39.24,39.8114,38.66,38.81,384967,0
+CHEF.US,D,20240711,000000,40.14,40.83,39.6,40.55,267427,0
+CHEF.US,D,20240712,000000,41,41.72,40.78,41.56,206224,0
+CHEF.US,D,20240715,000000,41.83,42.54,41.17,41.95,284493,0
+CHEF.US,D,20240716,000000,42.56,43.291,42.24,42.6,418737,0
+CHEF.US,D,20240717,000000,42.4,43.35,42.31,42.4,324638,0
+CHEF.US,D,20240718,000000,42.16,42.615,40.665,41,467078,0
+CHEF.US,D,20240719,000000,41.2,41.953,41.18,41.45,228852,0
+CHEF.US,D,20240722,000000,41.45,42.49,40.95,42.25,243174,0
+CHEF.US,D,20240723,000000,41.98,43.18,41.98,42.81,403842,0
+CHEF.US,D,20240724,000000,42.46,42.56,41.7,41.81,198999,0
+CHEF.US,D,20240725,000000,41.79,42.46,41.21,41.67,303147,0
+CHEF.US,D,20240726,000000,42.46,42.82,41.66,42.82,469408,0
+CHEF.US,D,20240729,000000,42.56,44.58,40.84,41.02,967806,0
+CHEF.US,D,20240730,000000,41.39,42.07,39.75,41.23,695545,0
+CHEF.US,D,20240731,000000,40.65,43.39,39.43,41.59,640842,0
+CHEF.US,D,20240801,000000,41.75,42.37,39.905,40.6,542832,0
+CHEF.US,D,20240802,000000,39.08,39.08,37.0201,38.09,472304,0
+CHEF.US,D,20240805,000000,36.06,37.5555,35.59,36.94,361961,0
+CHEF.US,D,20240806,000000,37.43,38,36.93,37.26,749513,0
+CHEF.US,D,20240807,000000,38.09,38.49,36.635,36.73,223320,0
+CHEF.US,D,20240808,000000,36.81,37.38,36.59,37.07,190450,0
+CHEF.US,D,20240809,000000,36.94,37.1,36.4156,36.5,194610,0
+CHEF.US,D,20240812,000000,36.44,36.5,35.99,36.5,161345,0
+CHEF.US,D,20240813,000000,36.81,36.81,36.2,36.7,148295,0
+CHEF.US,D,20240814,000000,36.93,37.47,36.8073,37.47,232593,0
+CHEF.US,D,20240815,000000,38.59,38.59,37.92,38.19,266970,0
+CHEF.US,D,20240816,000000,38.1,38.69,38.02,38.43,215149,0
+CHEF.US,D,20240819,000000,38.43,39.2,38.33,39.19,254686,0
+CHEF.US,D,20240820,000000,39.21,39.21,38.245,38.42,191322,0
+CHEF.US,D,20240821,000000,38.81,39.75,38.695,39.52,221683,0
+CHEF.US,D,20240822,000000,39.49,39.96,39.03,39.9,424348,0
+CHEF.US,D,20240823,000000,40.18,40.7,39.74,40.33,295251,0
+CHEF.US,D,20240826,000000,40.49,40.86,40.005,40.47,296226,0
+CHEF.US,D,20240827,000000,40.39,41.24,40.25,41.18,204999,0
+CHEF.US,D,20240828,000000,41.27,42.79,40.885,42.19,582792,0
+CHEF.US,D,20240829,000000,42.28,42.73,41.9642,42.5,181351,0
+CHEF.US,D,20240830,000000,42.79,43.19,42.46,42.83,204488,0
+CHEF.US,D,20240903,000000,42.68,42.94,42.26,42.37,280772,0
+CHEF.US,D,20240904,000000,42.46,43.3,41.8801,42.3,485697,0
+CHEF.US,D,20240905,000000,42.23,42.96,40.92,41.57,341020,0
+CHEF.US,D,20240906,000000,41.66,42.13,39.99,40.41,322252,0
+CHEF.US,D,20240909,000000,40.27,40.31,39.41,39.61,299148,0
+CHEF.US,D,20240910,000000,39.8,39.8,38.98,39.49,233121,0
+CHEF.US,D,20240911,000000,39.27,39.27,37.72,39,289532,0
+CHEF.US,D,20240912,000000,39.21,40.08,38.985,39.85,288193,0
+CHEF.US,D,20240913,000000,40.17,40.8,40.04,40.71,356979,0
+CHEF.US,D,20240916,000000,40.95,41.26,40.63,40.9,270458,0
+CHEF.US,D,20240917,000000,41.28,41.88,40.73,41.24,295110,0
+CHEF.US,D,20240918,000000,41.37,41.675,40.31,40.49,381445,0
+CHEF.US,D,20240919,000000,41.34,41.34,40.23,40.55,274234,0
+CHEF.US,D,20240920,000000,40.53,41.18,40.26,40.65,812862,0
+CHEF.US,D,20240923,000000,40.7,41.08,39.96,40,405001,0
+CHEF.US,D,20240924,000000,40.21,40.62,39.89,40.12,199489,0
+CHEF.US,D,20240925,000000,40.45,41.47,40.11,41.31,316286,0
+CHEF.US,D,20240926,000000,41.67,42.81,41.445,42.68,341146,0
+CHEF.US,D,20240927,000000,42.83,43.38,41.76,41.8,341335,0
+CHEF.US,D,20240930,000000,41.55,42.06,41.325,42.01,342372,0
+CHEF.US,D,20241001,000000,41.93,41.955,41.1529,41.84,211469,0
+CHEF.US,D,20241002,000000,41.78,41.94,40.77,40.85,429258,0
+CHEF.US,D,20241003,000000,40.75,41.09,39.68,39.99,312182,0
+CHEF.US,D,20241004,000000,40.53,40.98,39.75,40.2,400332,0
+CHEF.US,D,20241007,000000,40,40,38.57,38.57,478614,0
+CHEF.US,D,20241008,000000,38.75,39.75,38.51,39.62,464926,0
+CHEF.US,D,20241009,000000,39.71,40.11,39.34,39.38,208248,0
+CHEF.US,D,20241010,000000,38.85,39.2,38.36,39.15,373943,0
+CHEF.US,D,20241011,000000,39.37,39.98,39.37,39.88,135050,0
+CHEF.US,D,20241014,000000,39.65,40.125,39.62,39.91,124228,0
+CHEF.US,D,20241015,000000,39.83,40.84,39.715,40.39,784560,0
+CHEF.US,D,20241016,000000,40.56,41.85,40.36,41.61,473875,0
+CHEF.US,D,20241017,000000,41.62,41.81,40.945,41.67,186110,0
+CHEF.US,D,20241018,000000,41.74,42.33,41.67,41.75,213242,0
+CHEF.US,D,20241021,000000,41.64,41.7725,40.21,40.62,322456,0
+CHEF.US,D,20241022,000000,40.37,40.9223,40.16,40.59,217361,0
+CHEF.US,D,20241023,000000,40.18,40.79,39.55,39.73,293769,0
+CHEF.US,D,20241024,000000,39.75,40.01,39.375,39.5,172768,0
+CHEF.US,D,20241025,000000,39.71,40.33,39.25,39.36,194031,0
+CHEF.US,D,20241028,000000,39.84,41.27,39.555,40.87,418663,0
+CHEF.US,D,20241029,000000,40.43,41.61,40.31,41.22,330852,0
+CHEF.US,D,20241030,000000,40.96,41.095,38.65,39.26,807421,0
+CHEF.US,D,20241031,000000,39.92,40.26,39.33,39.92,399797,0
+CHEF.US,D,20241101,000000,40.05,40.74,39.4,39.94,436863,0
+CHEF.US,D,20241104,000000,39.7,40.45,39.57,39.99,231184,0
+CHEF.US,D,20241105,000000,40.02,41.15,39.825,40.99,257881,0
+CHEF.US,D,20241106,000000,43.06,44.31,42.3305,42.5,533152,0
+CHEF.US,D,20241107,000000,42.4,43.47,42.235,42.88,324512,0
+CHEF.US,D,20241108,000000,42.91,43.75,42.23,42.34,347234,0
+CHEF.US,D,20241111,000000,42.76,43.67,42.67,42.96,236658,0
+CHEF.US,D,20241112,000000,42.81,43.18,41.89,42.1,214857,0
+CHEF.US,D,20241113,000000,42.43,42.555,41.82,41.93,241997,0
+CHEF.US,D,20241114,000000,42.14,42.3,41.14,41.43,181173,0
+CHEF.US,D,20241115,000000,41.62,41.81,40.82,40.99,212698,0
+CHEF.US,D,20241118,000000,41.04,41.3,40.63,40.64,319226,0
+CHEF.US,D,20241119,000000,40.35,41.92,40,41.88,395005,0
+CHEF.US,D,20241120,000000,41.62,43.97,41.3,43.955,434412,0
+CHEF.US,D,20241121,000000,44.04,44.245,43.09,43.86,454513,0
+CHEF.US,D,20241122,000000,44.18,45.25,43.77,44.74,400932,0
+CHEF.US,D,20241125,000000,45.47,45.525,44.655,44.95,394706,0
+CHEF.US,D,20241126,000000,44.54,45.09,44.04,45,381532,0
+CHEF.US,D,20241127,000000,45.33,45.33,44.22,44.56,542915,0
+CHEF.US,D,20241129,000000,45.03,45.04,44.095,44.71,180766,0
+CHEF.US,D,20241202,000000,44.82,44.82,43.83,44.02,251853,0
+CHEF.US,D,20241203,000000,44.12,45.7,43.95,45,739177,0
+CHEF.US,D,20241204,000000,44.84,47.2,44.8,47.14,618864,0
+CHEF.US,D,20241205,000000,47.05,48.22,46.2701,48,436672,0
+CHEF.US,D,20241206,000000,48.13,48.48,47.32,47.74,422466,0
+CHEF.US,D,20241209,000000,48.1,48.4526,46.855,47.36,489982,0
+CHEF.US,D,20241210,000000,47.7,49.045,47.55,48.54,314158,0
+CHEF.US,D,20241211,000000,48.75,49.25,48.21,48.655,561070,0
+CHEF.US,D,20241212,000000,48.58,49.17,48.4,48.72,433484,0
+CHEF.US,D,20241213,000000,48.55,49.19,47.787,48.75,337681,0
+CHEF.US,D,20241216,000000,48.18,49.78,48.18,48.94,429370,0
+CHEF.US,D,20241217,000000,48.48,49.125,48.1472,48.92,413709,0
+CHEF.US,D,20241218,000000,49.37,49.37,47.44,47.55,702134,0
+CHEF.US,D,20241219,000000,47.79,48.68,47.18,48.44,429264,0
+CHEF.US,D,20241220,000000,47.78,49.545,47.72,48.34,1435778,0
+CHEF.US,D,20241223,000000,48.36,48.36,47.13,48.12,302965,0
+CHEF.US,D,20241224,000000,48.2,48.79,48.1,48.79,65261,0
+CHEF.US,D,20241226,000000,48.61,49.06,48.32,48.76,130908,0
+CHEF.US,D,20241227,000000,48.38,48.97,48.12,48.68,259397,0
+CHEF.US,D,20241230,000000,48.3,49.1,48.095,49,222357,0
+CHEF.US,D,20241231,000000,49.06,49.79,49.01,49.32,236990,0
+CHEF.US,D,20250102,000000,49.51,50.78,49.31,49.69,267352,0
+CHEF.US,D,20250103,000000,49.71,50.795,49.71,50.63,245865,0
+CHEF.US,D,20250106,000000,50.75,50.96,50.24,50.46,289188,0
+CHEF.US,D,20250107,000000,50.54,50.54,49.68,49.99,330567,0
+CHEF.US,D,20250108,000000,49.88,50.7587,49.35,49.99,267689,0
+CHEF.US,D,20250110,000000,49.24,49.57,48.5,48.93,261172,0
+CHEF.US,D,20250113,000000,48.89,50.44,48.41,50.18,402492,0
+CHEF.US,D,20250114,000000,50.27,52.01,50.18,51.61,363367,0
+CHEF.US,D,20250115,000000,52.58,53.31,52.1537,52.59,492767,0
+CHEF.US,D,20250116,000000,52.3,52.91,51.325,52.73,239121,0
+CHEF.US,D,20250117,000000,53.03,53.23,52.49,52.95,537821,0
+CHEF.US,D,20250121,000000,53.01,54.39,52.97,54.15,355071,0
+CHEF.US,D,20250122,000000,54.2,54.63,53.11,53.55,480223,0
+CHEF.US,D,20250123,000000,53.28,53.81,52.52,53.76,263163,0
+CHEF.US,D,20250124,000000,53.53,54.15,53.255,53.7,176118,0
+CHEF.US,D,20250127,000000,53.38,54.6,53.31,54.49,529475,0
+CHEF.US,D,20250128,000000,54.3,55.055,53.86,54.72,244829,0
+CHEF.US,D,20250129,000000,54.7,55.185,53.69,54.05,401625,0
+CHEF.US,D,20250130,000000,54.6,55.4711,53.68,54.53,269747,0
+CHEF.US,D,20250131,000000,54.35,54.61,53.7,53.86,216002,0
+CHEF.US,D,20250203,000000,52.9,56.65,52.32,54.74,796834,0
+CHEF.US,D,20250204,000000,54.45,55.72,53.76,55.54,626549,0
+CHEF.US,D,20250205,000000,55.6,56.175,54.74,55.12,395478,0
+CHEF.US,D,20250206,000000,55.29,55.99,55.13,55.94,275719,0
+CHEF.US,D,20250207,000000,55.92,56.02,54.16,54.21,548391,0
+CHEF.US,D,20250210,000000,54.2,54.975,53.52,54.29,292348,0
+CHEF.US,D,20250211,000000,54,54.56,53.51,54.48,344793,0
+CHEF.US,D,20250212,000000,57,62.13,56.1,59.61,2326853,0
+CHEF.US,D,20250213,000000,61,63.78,60.53,63.18,970189,0
+CHEF.US,D,20250214,000000,63.71,65.425,63,65.3,639887,0
+CHEF.US,D,20250218,000000,65.37,66.51,64.825,66.35,1104846,0
+CHEF.US,D,20250219,000000,66.02,66.28,64.69,65.62,655210,0
+CHEF.US,D,20250220,000000,65.36,66.2664,64.745,64.95,922678,0
+CHEF.US,D,20250221,000000,65.44,65.45,63.2,63.39,440031,0
+CHEF.US,D,20250224,000000,63.88,64.39,62.79,63.91,452602,0
+CHEF.US,D,20250225,000000,64.33,64.4999,62.63,63.67,472045,0
+CHEF.US,D,20250226,000000,63.76,64.925,63.14,63.73,312529,0
+CHEF.US,D,20250227,000000,64.04,64.355,61.515,61.94,485278,0
+CHEF.US,D,20250228,000000,62,62.625,60.3168,62.58,509480,0
+CHEF.US,D,20250303,000000,62.58,63.635,61.46,62.05,878220,0
+CHEF.US,D,20250304,000000,61.7,62.74,60.55,62.03,672021,0
+CHEF.US,D,20250305,000000,62.03,62.57,61.4313,62.35,550528,0
+CHEF.US,D,20250306,000000,61.55,62.85,58.9,59,509337,0
+CHEF.US,D,20250307,000000,59.07,59.175,55.56,56.68,918627,0
+CHEF.US,D,20250310,000000,55.96,56.15,51.97,52.88,917436,0
+CHEF.US,D,20250311,000000,52.88,54,51.91,52.7,635519,0
+CHEF.US,D,20250312,000000,53.78,54.05,52.86,53.3,406049,0
+CHEF.US,D,20250313,000000,53.07,53.09,50.378,52.11,792395,0
+CHEF.US,D,20250314,000000,52.44,53.45,52.265,52.46,492518,0
+CHEF.US,D,20250317,000000,52,53.25,52,52.36,363772,0
+CHEF.US,D,20250318,000000,52.11,52.8085,51,52.02,479723,0
+CHEF.US,D,20250319,000000,52,52.76,51.12,52.33,425492,0
+CHEF.US,D,20250320,000000,51.64,53.07,51.46,52.09,309079,0
+CHEF.US,D,20250321,000000,51.53,52.965,51.1465,52.52,743880,0
+CHEF.US,D,20250324,000000,53.46,54.52,53.07,54.51,415559,0
+CHEF.US,D,20250325,000000,54.38,55.15,53.45,53.58,390509,0
+CHEF.US,D,20250326,000000,53.59,54.02,52.455,53.07,250341,0
+CHEF.US,D,20250327,000000,53.05,54.49,52.06,53.69,621021,0
+CHEF.US,D,20250328,000000,53.71,53.91,52.385,53.47,300262,0
+CHEF.US,D,20250331,000000,52.76,54.765,52.76,54.46,352100,0
+CHEF.US,D,20250401,000000,53.82,56.09,53.44,55.17,496243,0
+CHEF.US,D,20250402,000000,55,56.02,54.4401,55.61,290505,0
+CHEF.US,D,20250403,000000,52.7,53.82,51.75,51.86,397025,0
+CHEF.US,D,20250404,000000,49.77,50.62,48.15,50,698688,0
+CHEF.US,D,20250407,000000,47.5,52.46,45,49.44,632347,0
+CHEF.US,D,20250408,000000,51.14,51.6828,48.39,49.08,513257,0
+CHEF.US,D,20250409,000000,48.32,53.21,47.45,52.53,771649,0
+CHEF.US,D,20250410,000000,51.17,52.7372,50.78,51.54,535218,0
+CHEF.US,D,20250411,000000,51.62,53.34,50.82,53.26,673491,0
+CHEF.US,D,20250414,000000,53.53,54.84,53.2,54.41,535866,0
+CHEF.US,D,20250415,000000,54.52,55.172,53.48,53.55,499520,0
+CHEF.US,D,20250416,000000,53.4,53.89,52.26,52.96,487944,0
+CHEF.US,D,20250417,000000,53.23,54.3,53.18,53.7,402020,0
+CHEF.US,D,20250421,000000,52.5,54.14,51.595,52.495,283936,0
+CHEF.US,D,20250422,000000,52.29,54.43,51.53,53.85,483149,0
+CHEF.US,D,20250423,000000,54.99,55.86,53.615,53.85,468821,0
+CHEF.US,D,20250424,000000,53.43,54.39,52.69,52.73,492701,0
+CHEF.US,D,20250425,000000,52.62,53.685,51.95,53.11,427320,0
+CHEF.US,D,20250428,000000,53.18,53.895,52.21,53.08,399992,0
+CHEF.US,D,20250429,000000,52.75,53.68,52.16,53.28,539550,0
+CHEF.US,D,20250430,000000,53.98,57.51,53.2001,56.97,895681,0
+CHEF.US,D,20250501,000000,57.35,59.29,57.34,57.625,606763,0
+CHEF.US,D,20250502,000000,58.03,60.03,58.03,59.94,646082,0
+CHEF.US,D,20250505,000000,59.4,61.14,58.69,60.75,656410,0
+CHEF.US,D,20250506,000000,60.7,61.3,59.62,61.1,574973,0
+CHEF.US,D,20250507,000000,61.02,62.56,61,61.99,480508,0
+CHEF.US,D,20250508,000000,62.31,63.18,61.725,62.41,403013,0
+CHEF.US,D,20250509,000000,62.35,62.78,60.945,61.81,266705,0
+CHEF.US,D,20250512,000000,63.76,64.01,61.48,61.79,332025,0
+CHEF.US,D,20250513,000000,61.8,62.56,61,61.28,531415,0
+CHEF.US,D,20250514,000000,61.27,63.74,60.87,63.53,520094,0
+CHEF.US,D,20250515,000000,63.05,64.55,62.93,64.05,355825,0
+CHEF.US,D,20250516,000000,63.99,65.375,63.8817,65.11,420187,0
+CHEF.US,D,20250519,000000,64.2,64.86,63.7722,64.8,369237,0
+CHEF.US,D,20250520,000000,64.7,65.39,64.33,65.31,308867,0
+CHEF.US,D,20250521,000000,64.82,65.34,63.52,63.94,276498,0
+CHEF.US,D,20250522,000000,63.99,64.36,61.69,61.77,412779,0
+CHEF.US,D,20250523,000000,61.23,62.87,60.82,62.13,437430,0
+CHEF.US,D,20250527,000000,62.88,64.12,62.48,63.53,376403,0
+CHEF.US,D,20250528,000000,63.53,64.4,63.26,64.08,309631,0
+CHEF.US,D,20250529,000000,64.53,64.67,63.5,64.13,234695,0
+CHEF.US,D,20250530,000000,63.84,64.165,63.25,63.78,476176,0
+CHEF.US,D,20250602,000000,63.43,64.685,63.26,64.6,340517,0
+CHEF.US,D,20250603,000000,64.35,66.26,60.55,61.93,1048006,0
+CHEF.US,D,20250604,000000,61.7,62.21,60.89,61.88,526176,0
+CHEF.US,D,20250605,000000,61.7,63.455,61.14,62.8,391248,0
+CHEF.US,D,20250606,000000,63.54,63.76,62.58,63.15,244151,0
+CHEF.US,D,20250609,000000,63.35,63.63,62.61,63.42,334436,0
+CHEF.US,D,20250610,000000,63.43,64.175,62.1864,62.66,258596,0
+CHEF.US,D,20250611,000000,62.76,62.84,61.33,61.38,546101,0
+CHEF.US,D,20250612,000000,60.92,62.065,60.23,62.02,237318,0
+CHEF.US,D,20250613,000000,61.13,62.09,61.02,61.47,246402,0
+CHEF.US,D,20250616,000000,62.16,63.36,62.0137,63.2,363672,0
+CHEF.US,D,20250617,000000,62.66,63.58,62.1838,62.52,242218,0
+CHEF.US,D,20250618,000000,62.77,62.92,60.82,60.905,472941,0
+CHEF.US,D,20250620,000000,61.05,61.78,60.86,61.5,943862,0
+CHEF.US,D,20250623,000000,61.57,63.21,61.505,62.88,282042,0
+CHEF.US,D,20250624,000000,63.58,65.18,62.9,64.41,710330,0
+CHEF.US,D,20250625,000000,64.33,64.53,62.81,63.8,354503,0
+CHEF.US,D,20250626,000000,64.03,64.4799,62.805,63.06,508211,0
+CHEF.US,D,20250627,000000,63.31,63.875,61.935,63.53,740320,0
+CHEF.US,D,20250630,000000,63.55,64.94,63.02,63.81,634303,0
+CHEF.US,D,20250701,000000,63.44,64.07,62.65,62.78,373466,0
+CHEF.US,D,20250702,000000,62.68,63.75,62.2798,63.47,474370,0
+CHEF.US,D,20250703,000000,63.6,64.39,63.02,63.94,207492,0
+CHEF.US,D,20250707,000000,63.94,68.28,63.6101,67.045,1521594,0
+CHEF.US,D,20250708,000000,67.45,67.8233,60.385,62.755,1353360,0
+CHEF.US,D,20250709,000000,63.01,63.95,62.07,63.87,377588,0
+CHEF.US,D,20250710,000000,63.8,64.1,63,63.37,251275,0
+CHEF.US,D,20250711,000000,63.6,65.42,63.5925,65.21,379345,0
+CHEF.US,D,20250714,000000,65.67,65.8262,64.3,65.76,316111,0
+CHEF.US,D,20250715,000000,65.65,65.8799,63.93,64.06,404327,0
+CHEF.US,D,20250716,000000,63.64,64.46,62.8093,64.4,559833,0
+CHEF.US,D,20250717,000000,64.82,66.5,64.37,66.31,492150,0
+CHEF.US,D,20250718,000000,67.262,67.262,64.3301,64.82,304142,0
+CHEF.US,D,20250721,000000,65.06,66.01,64.83,65.61,264094,0
+CHEF.US,D,20250722,000000,65.84,66.0811,62.64,64.11,422929,0
+CHEF.US,D,20250723,000000,63.92,65.21,62.3101,64.16,230211,0
+CHEF.US,D,20250724,000000,64.05,64.115,61.8,61.89,486788,0
+CHEF.US,D,20250725,000000,62.09,62.99,61.93,62.23,323385,0
+CHEF.US,D,20250728,000000,62.51,63.24,62.37,62.68,319253,0
+CHEF.US,D,20250729,000000,62.83,63.38,61.45,61.56,644757,0
+CHEF.US,D,20250730,000000,64.64,68.585,61.84,66.92,1097817,0
+CHEF.US,D,20250731,000000,66.9,68.66,65.66,68.56,857536,0
+CHEF.US,D,20250801,000000,68.21,68.94,66.79,67.42,612988,0
+CHEF.US,D,20250804,000000,67.41,68.17,66.555,66.9,1684081,0
+CHEF.US,D,20250805,000000,67.2,67.38,65.445,65.51,394220,0
+CHEF.US,D,20250806,000000,65.46,66.77,65.445,65.77,569923,0
+CHEF.US,D,20250807,000000,65.6,65.77,62.92,63.95,362148,0
+CHEF.US,D,20250808,000000,64.3,64.7583,62.75,62.875,565452,0
+CHEF.US,D,20250811,000000,62.37,63.06,62.02,62.3,366452,0
+CHEF.US,D,20250812,000000,62.3,63.07,62.03,62.77,285599,0
+CHEF.US,D,20250813,000000,63.17,64.56,62.5,63.68,360476,0
+CHEF.US,D,20250814,000000,63.51,63.615,61.23,61.29,372420,0
+CHEF.US,D,20250815,000000,61.41,61.96,61.2,61.55,402132,0
+CHEF.US,D,20250818,000000,61.88,62.22,61.17,61.8,273474,0
+CHEF.US,D,20250819,000000,61.8,62.715,61.23,61.4,304899,0
+CHEF.US,D,20250820,000000,61.15,62.03,60.895,61.91,360149,0
+CHEF.US,D,20250821,000000,62.14,62.795,61.56,61.78,357310,0
+CHEF.US,D,20250822,000000,61.72,64.25,61.56,64.08,319841,0
+CHEF.US,D,20250825,000000,63.74,65.24,63.53,65.13,441303,0
+CHEF.US,D,20250826,000000,65.21,65.46,62.49,63.09,353215,0
+CHEF.US,D,20250827,000000,62.35,63.05,61.11,62.61,405568,0
+CHEF.US,D,20250828,000000,62.6,63.255,61.8071,62.91,307147,0
+CHEF.US,D,20250829,000000,63.21,63.87,62.38,63.14,412955,0
+CHEF.US,D,20250902,000000,62.96,64.605,62.7477,64.57,383923,0
+CHEF.US,D,20250903,000000,64.19,65,62.94,63.8,507143,0
+CHEF.US,D,20250904,000000,63.92,65.44,63.92,65.25,290024,0
+CHEF.US,D,20250905,000000,65.26,65.65,63.4,63.97,357055,0
+CHEF.US,D,20250908,000000,64.2,64.84,63.52,64.84,328687,0
+CHEF.US,D,20250909,000000,64.84,65.1,63.5648,64.63,365379,0
+CHEF.US,D,20250910,000000,64.5,64.725,62.96,64.44,268104,0
+CHEF.US,D,20250911,000000,64.5,66.13,64.5,65.99,589398,0
+CHEF.US,D,20250912,000000,66.16,66.885,65.79,66.17,370523,0
+CHEF.US,D,20250915,000000,65.97,67.125,65.82,66.62,329313,0
+CHEF.US,D,20250916,000000,66.57,66.9048,64.18,65.64,893750,0
+CHEF.US,D,20250917,000000,65.82,68.27,65.76,67.44,360923,0
+CHEF.US,D,20250918,000000,67.68,68.3,66.285,66.69,364428,0
+CHEF.US,D,20250919,000000,66.69,66.8595,64.85,64.93,568399,0
+CHEF.US,D,20250922,000000,64.38,64.635,59.96,60,645737,0
+CHEF.US,D,20250923,000000,60.02,62.08,59.94,61.7,529590,0
+CHEF.US,D,20250924,000000,61.42,62.095,59.1811,59.44,739258,0
+CHEF.US,D,20250925,000000,59.48,59.87,58.75,59.64,440229,0
+CHEF.US,D,20250926,000000,59.62,59.62,58.21,58.54,648313,0
+CHEF.US,D,20250929,000000,58.73,58.73,57.55,58.48,537493,0
+CHEF.US,D,20250930,000000,58.67,58.87,57.95,58.33,307714,0
+CHEF.US,D,20251001,000000,57.7,57.96,54.2,54.6,1374495,0
+CHEF.US,D,20251002,000000,54.46,55.39,53.2,55.15,789732,0
+CHEF.US,D,20251003,000000,55.05,55.8,54.61,55.44,548500,0
+CHEF.US,D,20251006,000000,55.01,55.23,54.26,54.61,355115,0
+CHEF.US,D,20251007,000000,54.36,56.08,53.24,55.79,625812,0
+CHEF.US,D,20251008,000000,56.32,56.755,54.84,56.33,384121,0
+CHEF.US,D,20251009,000000,56.54,56.825,55.7072,56.12,327923,0
+CHEF.US,D,20251010,000000,56.71,57.65,56.12,57.1,477552,0
+CHEF.US,D,20251013,000000,57.2,57.71,56.0823,57.61,310066,0
+CHEF.US,D,20251014,000000,57.45,59.1,57.36,57.99,448644,0
+CHEF.US,D,20251015,000000,58.36,59.62,58.03,59.15,301428,0
+CHEF.US,D,20251016,000000,59.04,59.35,57.26,57.76,296774,0
+CHEF.US,D,20251017,000000,57.74,58.47,57.34,58.15,272453,0
+CHEF.US,D,20251020,000000,58.11,58.7,57.79,58.3,303248,0
+CHEF.US,D,20251021,000000,58.39,59.86,57.77,59.62,656104,0
+CHEF.US,D,20251022,000000,59.39,60.19,59.005,59.81,270917,0
+CHEF.US,D,20251023,000000,59.76,59.76,58.23,58.76,280428,0
+CHEF.US,D,20251024,000000,59.25,59.72,58.12,58.54,267310,0
+CHEF.US,D,20251027,000000,59.59,59.96,58.225,58.33,418216,0
+CHEF.US,D,20251028,000000,58.06,60.44,57.1291,58.61,618783,0
+CHEF.US,D,20251029,000000,63.42,63.61,58.85,62.35,924935,0
+CHEF.US,D,20251030,000000,62.35,62.82,59.45,59.97,904447,0
+CHEF.US,D,20251031,000000,59.13,60.77,58.35,59,454923,0
+CHEF.US,D,20251103,000000,58.76,60.87,58.115,60.72,419353,0
+CHEF.US,D,20251104,000000,61.07,62.51,60.59,62.1,555929,0
+CHEF.US,D,20251105,000000,61.89,64.03,61.78,63.53,449202,0
+CHEF.US,D,20251106,000000,63.02,64.215,62.415,63.66,316143,0
+CHEF.US,D,20251107,000000,63.82,63.98,62.04,62.36,655970,0
+CHEF.US,D,20251110,000000,62.48,62.97,62.01,62.6,236869,0
+CHEF.US,D,20251111,000000,62.53,62.935,61.2267,61.58,270541,0
+CHEF.US,D,20251112,000000,61.68,62.92,61.57,61.75,305795,0
+CHEF.US,D,20251113,000000,61.77,61.9,59.02,59.5,510267,0
+CHEF.US,D,20251114,000000,59.04,59.86,57.915,58.94,406736,0
+CHEF.US,D,20251117,000000,59,59.24,57.22,57.71,496876,0
+CHEF.US,D,20251118,000000,57.92,58.57,57.055,57.79,284907,0
+CHEF.US,D,20251119,000000,57.97,58.2,56.46,57.96,259005,0
+CHEF.US,D,20251120,000000,58.34,60.01,57.21,57.27,301277,0
+CHEF.US,D,20251121,000000,57.31,59.11,56.47,58.56,610343,0
+CHEF.US,D,20251124,000000,58.38,61.45,57.7251,59.58,634074,0
+CHEF.US,D,20251125,000000,59.56,62.975,59.56,62.14,624465,0
+CHEF.US,D,20251126,000000,62.22,63.36,61.82,61.99,480433,0
+CHEF.US,D,20251128,000000,61.75,62.3,60.73,61.32,152916,0
+CHEF.US,D,20251201,000000,60.65,61.1337,59.24,59.57,394131,0
+CHEF.US,D,20251202,000000,60.11,60.57,59.16,60.01,454185,0
+CHEF.US,D,20251203,000000,59.99,60.87,57.915,60.3,615990,0
+CHEF.US,D,20251204,000000,60.21,60.955,59.09,60.39,407711,0
+CHEF.US,D,20251205,000000,60.16,61.375,59.125,59.42,423857,0
+CHEF.US,D,20251208,000000,59.64,60.06,58.63,59.09,424641,0
+CHEF.US,D,20251209,000000,59.1,60.77,59.1,60.26,297441,0
+CHEF.US,D,20251210,000000,60.26,62.015,59.66,61.53,502282,0
+CHEF.US,D,20251211,000000,61.78,63.23,61.78,62.57,333605,0
+CHEF.US,D,20251212,000000,62.57,63.38,61.31,62.47,367416,0
+CHEF.US,D,20251215,000000,63,64.295,62.825,63.29,414703,0
+CHEF.US,D,20251216,000000,62.93,63.72,62.04,63.33,356028,0
+CHEF.US,D,20251217,000000,63.36,64.64,63.15,64.24,612254,0
+CHEF.US,D,20251218,000000,64.14,64.4258,62.86,63.42,325129,0
+CHEF.US,D,20251219,000000,63.1,65.03,62.76,64.46,604513,0
+CHEF.US,D,20251222,000000,64.22,65.56,64.0112,64.85,324434,0
+CHEF.US,D,20251223,000000,64.7,65.0177,63.715,63.95,226502,0
+CHEF.US,D,20251224,000000,63.75,64.18,63.16,63.47,166638,0
+CHEF.US,D,20251226,000000,63.4,63.895,63.32,63.53,150227,0
+CHEF.US,D,20251229,000000,63.55,63.9,62.86,63.24,226858,0
+CHEF.US,D,20251230,000000,63.05,63.92,62.1,62.48,238650,0
+CHEF.US,D,20251231,000000,62.54,62.88,61.84,62.33,273418,0
+CHEF.US,D,20260102,000000,62.33,63.54,62.1,62.39,256000,0
+CHEF.US,D,20260105,000000,61.91,62.94,61.02,61.03,509110,0
+CHEF.US,D,20260106,000000,61.11,62.6,59.78,60.81,456257,0
+CHEF.US,D,20260107,000000,61.24,62.05,59.945,60.08,675121,0
+CHEF.US,D,20260108,000000,59.97,60.97,59.25,60.39,493230,0
+CHEF.US,D,20260109,000000,60.47,61.75,59.885,60.99,305050,0
+CHEF.US,D,20260112,000000,60.2,62.725,60.14,62.14,841277,0
+CHEF.US,D,20260113,000000,61.96,62.6,59.02,60,480768,0
+CHEF.US,D,20260114,000000,60.24,61.425,57.39,60.26,625505,0
+CHEF.US,D,20260115,000000,60.25,66.085,60.25,64.55,1011047,0
+CHEF.US,D,20260116,000000,64.74,64.74,63.02,64.14,442552,0
+CHEF.US,D,20260120,000000,63.91,64.13,62.31,63.39,340924,0
+CHEF.US,D,20260121,000000,62.93,65.7,62.445,65.37,481996,0
+CHEF.US,D,20260122,000000,65.67,66.3,64.38,64.81,376333,0
+CHEF.US,D,20260123,000000,64.37,64.6041,63.185,63.89,167825,0
+CHEF.US,D,20260126,000000,64.2,65.17,63,63.68,238908,0
+CHEF.US,D,20260127,000000,63.44,65.03,63,64.28,263142,0
+CHEF.US,D,20260128,000000,64.6,64.845,62.95,63.58,346983,0
+CHEF.US,D,20260129,000000,63.82,64.015,62.07,62.96,324409,0
+CHEF.US,D,20260130,000000,62.35,63.58,61.11,62.9,457634,0
+CHEF.US,D,20260202,000000,62.9,63.76,61.7,63.37,318582,0
+CHEF.US,D,20260203,000000,63.34,65.225,63.245,64.27,376394,0
+CHEF.US,D,20260204,000000,64.5,65.25,62.185,63.6,515654,0
+CHEF.US,D,20260205,000000,63.89,65.485,63.73,64.14,411211,0
+CHEF.US,D,20260206,000000,64.82,66.94,64.745,66.67,385556,0
+CHEF.US,D,20260209,000000,67.06,68.135,66.1475,66.89,309973,0
+CHEF.US,D,20260210,000000,67,67.96,64.84,65.36,329555,0
+CHEF.US,D,20260211,000000,63.78,64.87,60.64,64.15,685338,0
+CHEF.US,D,20260212,000000,64.85,69.47,64.85,67.8,757256,0
+CHEF.US,D,20260213,000000,68.63,68.81,67.715,68.44,246287,0
+CHEF.US,D,20260217,000000,69.03,69.75,67.9653,68.47,294014,0
+CHEF.US,D,20260218,000000,68.45,71.035,68.43,69.3225,423186,0
diff --git a/daily/us/nasdaq stocks/1/clbt.us.txt b/daily/us/nasdaq stocks/1/clbt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4f279bdd2e7db083a83bb70c475a0416b94a69e
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clbt.us.txt	
@@ -0,0 +1,1324 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLBT.US,D,20201109,000000,9.7,9.7001,9.7,9.7,12510,0
+CLBT.US,D,20201110,000000,9.7,9.71,9.67,9.68,18651,0
+CLBT.US,D,20201112,000000,9.725,9.75,9.7,9.72,104852,0
+CLBT.US,D,20201113,000000,9.7,9.7,9.7,9.7,3005,0
+CLBT.US,D,20201116,000000,9.72,9.74,9.7,9.73,67620,0
+CLBT.US,D,20201117,000000,9.72,9.72,9.72,9.72,346,0
+CLBT.US,D,20201118,000000,9.75,9.75,9.72,9.74,8928,0
+CLBT.US,D,20201119,000000,9.74,9.75,9.71,9.7334,3606,0
+CLBT.US,D,20201120,000000,9.7589,9.82,9.7,9.75,368220,0
+CLBT.US,D,20201123,000000,9.83,9.85,9.8,9.8,5526,0
+CLBT.US,D,20201124,000000,9.85,10.28,9.8245,9.83,4793,0
+CLBT.US,D,20201125,000000,9.76,9.87,9.76,9.83,12793,0
+CLBT.US,D,20201127,000000,9.9,10,9.89,9.99,82843,0
+CLBT.US,D,20201130,000000,10,10.175,9.855,9.96,173350,0
+CLBT.US,D,20201201,000000,9.96,10.04,9.85,9.9,175429,0
+CLBT.US,D,20201202,000000,9.94,9.95,9.82,9.86,19003,0
+CLBT.US,D,20201203,000000,10.03,10.03,9.88,9.9,27289,0
+CLBT.US,D,20201204,000000,9.93,9.97,9.9,9.96,1133627,0
+CLBT.US,D,20201207,000000,10.45,10.45,9.96,10,488886,0
+CLBT.US,D,20201208,000000,10.57,10.57,10,10.01,124690,0
+CLBT.US,D,20201209,000000,10.1069,10.25,9.99,10.0001,79410,0
+CLBT.US,D,20201210,000000,10.02,10.2,9.9999,10.06,33098,0
+CLBT.US,D,20201211,000000,10.1,10.48,10.06,10.33,206155,0
+CLBT.US,D,20201214,000000,10.39,10.39,10,10.14,90968,0
+CLBT.US,D,20201215,000000,10.11,10.38,10.11,10.24,170615,0
+CLBT.US,D,20201216,000000,10.29,10.4,10.1,10.4,23834,0
+CLBT.US,D,20201217,000000,10.5,10.5,10.12,10.42,40272,0
+CLBT.US,D,20201218,000000,10.42,10.52,10.23,10.3626,549059,0
+CLBT.US,D,20201221,000000,10.4,10.45,10.23,10.25,335395,0
+CLBT.US,D,20201222,000000,10.5,10.8,10.26,10.32,161948,0
+CLBT.US,D,20201223,000000,10.55,10.65,10.36,10.46,294562,0
+CLBT.US,D,20201224,000000,10.52,10.8599,10.41,10.51,762617,0
+CLBT.US,D,20201228,000000,10.85,10.89,10.61,10.73,634457,0
+CLBT.US,D,20201229,000000,10.8,10.8,10.5,10.75,428798,0
+CLBT.US,D,20201230,000000,10.71,11.37,10.54,10.7,422079,0
+CLBT.US,D,20201231,000000,10.7,10.75,10.36,10.53,368291,0
+CLBT.US,D,20210104,000000,10.6,10.6,10.35,10.42,166475,0
+CLBT.US,D,20210105,000000,10.39,10.6,10.39,10.46,119996,0
+CLBT.US,D,20210106,000000,10.54,10.55,10.4,10.49,72803,0
+CLBT.US,D,20210107,000000,10.55,10.62,10.34,10.6,203880,0
+CLBT.US,D,20210108,000000,10.49,10.7,10.49,10.5102,206436,0
+CLBT.US,D,20210111,000000,11,11,10.51,10.66,475494,0
+CLBT.US,D,20210112,000000,10.68,10.89,10.59,10.75,550344,0
+CLBT.US,D,20210113,000000,10.78,10.95,10.76,10.85,685676,0
+CLBT.US,D,20210114,000000,11,11,10.72,10.78,356135,0
+CLBT.US,D,20210115,000000,10.9,10.99,10.43,10.43,545361,0
+CLBT.US,D,20210119,000000,10.56,10.69,10.42,10.63,688130,0
+CLBT.US,D,20210120,000000,10.69,10.86,10.5,10.85,827492,0
+CLBT.US,D,20210121,000000,11,11.15,10.81,10.9,524169,0
+CLBT.US,D,20210122,000000,10.9,11.1294,10.8,10.99,325960,0
+CLBT.US,D,20210125,000000,11.09,11.75,10.91,10.96,471764,0
+CLBT.US,D,20210126,000000,10.96,11.117,10.75,10.75,718920,0
+CLBT.US,D,20210127,000000,10.75,10.95,10.43,10.49,591235,0
+CLBT.US,D,20210128,000000,10.56,10.61,10.44,10.52,301923,0
+CLBT.US,D,20210129,000000,10.59,10.5999,10.4101,10.56,90129,0
+CLBT.US,D,20210201,000000,10.7,10.84,10.6,10.69,300094,0
+CLBT.US,D,20210202,000000,10.93,10.95,10.76,10.8,372127,0
+CLBT.US,D,20210203,000000,10.91,10.91,10.8,10.82,265696,0
+CLBT.US,D,20210204,000000,10.9,10.9,10.82,10.87,297665,0
+CLBT.US,D,20210205,000000,10.9,10.9889,10.8,10.81,502620,0
+CLBT.US,D,20210208,000000,11,11,10.89,10.92,652157,0
+CLBT.US,D,20210209,000000,10.95,11.1,10.81,11.01,282521,0
+CLBT.US,D,20210210,000000,10.99,11.0117,10.9,10.98,142104,0
+CLBT.US,D,20210211,000000,11.09,11.16,10.6795,10.79,291393,0
+CLBT.US,D,20210212,000000,10.8,10.9,10.66,10.85,404005,0
+CLBT.US,D,20210216,000000,10.86,11.13,10.86,11.04,393910,0
+CLBT.US,D,20210217,000000,11.01,11.1799,10.92,11.04,149748,0
+CLBT.US,D,20210218,000000,10.97,11.42,10.92,11.39,194488,0
+CLBT.US,D,20210219,000000,11.44,11.44,11.01,11.06,239011,0
+CLBT.US,D,20210222,000000,11.07,11.1,10.8999,11,304279,0
+CLBT.US,D,20210223,000000,10.74,10.915,10.4,10.76,464472,0
+CLBT.US,D,20210224,000000,10.79,10.92,10.64,10.88,265445,0
+CLBT.US,D,20210225,000000,10.78,10.78,10.45,10.58,470821,0
+CLBT.US,D,20210226,000000,10.41,10.57,10.41,10.42,459414,0
+CLBT.US,D,20210301,000000,10.55,10.63,10.44,10.63,200410,0
+CLBT.US,D,20210302,000000,10.63,10.63,10.15,10.17,536658,0
+CLBT.US,D,20210303,000000,10.25,10.26,10.09,10.11,562354,0
+CLBT.US,D,20210304,000000,10.05,10.11,9.95,9.98,2414923,0
+CLBT.US,D,20210305,000000,9.96,10.15,9.85,10.13,396838,0
+CLBT.US,D,20210308,000000,10.09,10.23,10.05,10.09,246375,0
+CLBT.US,D,20210309,000000,10.11,10.11,9.98,10.01,376443,0
+CLBT.US,D,20210310,000000,10.02,10.13,9.98,10,651019,0
+CLBT.US,D,20210311,000000,10.05,10.13,9.95,10.08,324065,0
+CLBT.US,D,20210312,000000,10.04,10.39,10.01,10.12,259154,0
+CLBT.US,D,20210315,000000,10.17,10.17,10,10.03,92251,0
+CLBT.US,D,20210316,000000,10.09,10.09,9.95,9.99,194375,0
+CLBT.US,D,20210317,000000,10,10.01,9.98,10,126743,0
+CLBT.US,D,20210318,000000,9.99,10.0402,9.96,10,373485,0
+CLBT.US,D,20210319,000000,9.98,10.04,9.95,10.02,76638,0
+CLBT.US,D,20210322,000000,10.05,10.05,9.91,9.99,340547,0
+CLBT.US,D,20210323,000000,9.97,9.985,9.89,9.91,153270,0
+CLBT.US,D,20210324,000000,9.9,9.9,9.73,9.77,384618,0
+CLBT.US,D,20210325,000000,9.69,10,9.68,9.92,250522,0
+CLBT.US,D,20210326,000000,9.94,9.94,9.8301,9.86,73084,0
+CLBT.US,D,20210329,000000,9.86,9.86,9.8,9.82,54628,0
+CLBT.US,D,20210330,000000,9.8,9.88,9.77,9.83,307200,0
+CLBT.US,D,20210331,000000,9.85,9.85,9.8,9.84,116003,0
+CLBT.US,D,20210401,000000,9.85,9.94,9.84,9.92,120178,0
+CLBT.US,D,20210405,000000,9.91,9.92,9.86,9.86,42524,0
+CLBT.US,D,20210406,000000,9.9,9.96,9.82,9.95,138997,0
+CLBT.US,D,20210407,000000,9.98,10.03,9.87,10.02,99454,0
+CLBT.US,D,20210408,000000,10.18,10.2,9.98,10.01,5853812,0
+CLBT.US,D,20210409,000000,10.09,10.09,9.948,9.99,2337577,0
+CLBT.US,D,20210412,000000,9.99,10,9.885,9.93,841221,0
+CLBT.US,D,20210413,000000,9.9,9.97,9.89,9.93,419310,0
+CLBT.US,D,20210414,000000,9.91,9.97,9.89,9.92,574952,0
+CLBT.US,D,20210415,000000,9.9117,9.95,9.85,9.88,669547,0
+CLBT.US,D,20210416,000000,9.92,9.93,9.855,9.88,1058880,0
+CLBT.US,D,20210419,000000,9.91,9.92,9.85,9.91,653931,0
+CLBT.US,D,20210420,000000,9.95,9.95,9.88,9.9,778564,0
+CLBT.US,D,20210421,000000,9.89,9.985,9.88,9.97,1260429,0
+CLBT.US,D,20210422,000000,9.95,10,9.93,9.95,429925,0
+CLBT.US,D,20210423,000000,9.96,9.97,9.93,9.97,294569,0
+CLBT.US,D,20210426,000000,9.94,10.03,9.94,9.97,443730,0
+CLBT.US,D,20210427,000000,9.96,10,9.91,10,582762,0
+CLBT.US,D,20210428,000000,10,10,9.9,9.92,418385,0
+CLBT.US,D,20210429,000000,9.92,9.93,9.87,9.88,306684,0
+CLBT.US,D,20210430,000000,9.88,9.94,9.88,9.94,262457,0
+CLBT.US,D,20210503,000000,9.93,9.93,9.88,9.89,113146,0
+CLBT.US,D,20210504,000000,9.88,9.92,9.88,9.91,264562,0
+CLBT.US,D,20210505,000000,9.9,9.9386,9.89,9.91,246319,0
+CLBT.US,D,20210506,000000,9.9,9.93,9.89,9.9,493242,0
+CLBT.US,D,20210507,000000,9.88,9.94,9.86,9.87,1198469,0
+CLBT.US,D,20210510,000000,9.88,9.93,9.88,9.9,218197,0
+CLBT.US,D,20210511,000000,9.9,9.93,9.88,9.9,320111,0
+CLBT.US,D,20210512,000000,9.89,9.92,9.82,9.86,175411,0
+CLBT.US,D,20210513,000000,9.88,9.92,9.86,9.88,75478,0
+CLBT.US,D,20210514,000000,9.9,9.9,9.85,9.86,437771,0
+CLBT.US,D,20210517,000000,9.85,9.89,9.85,9.88,152840,0
+CLBT.US,D,20210518,000000,9.86,9.9,9.86,9.875,85999,0
+CLBT.US,D,20210519,000000,9.87,9.9,9.87,9.88,139815,0
+CLBT.US,D,20210520,000000,9.88,9.9,9.87,9.87,67112,0
+CLBT.US,D,20210521,000000,9.88,9.9012,9.87,9.88,159654,0
+CLBT.US,D,20210524,000000,9.88,9.9,9.87,9.88,127036,0
+CLBT.US,D,20210525,000000,9.89,9.91,9.89,9.91,21910,0
+CLBT.US,D,20210526,000000,9.88,9.9,9.86,9.87,141599,0
+CLBT.US,D,20210527,000000,9.8981,9.91,9.87,9.88,375872,0
+CLBT.US,D,20210528,000000,9.888,9.91,9.88,9.88,85210,0
+CLBT.US,D,20210601,000000,9.88,9.92,9.88,9.89,64844,0
+CLBT.US,D,20210602,000000,9.9,9.94,9.88,9.91,428493,0
+CLBT.US,D,20210603,000000,9.9,9.91,9.89,9.89,32480,0
+CLBT.US,D,20210604,000000,9.9,9.92,9.89,9.9,37239,0
+CLBT.US,D,20210607,000000,9.91,9.94,9.9,9.92,64408,0
+CLBT.US,D,20210608,000000,9.9018,9.93,9.89,9.91,70162,0
+CLBT.US,D,20210609,000000,9.9,9.93,9.9,9.9,45202,0
+CLBT.US,D,20210610,000000,9.9,9.93,9.9,9.93,26559,0
+CLBT.US,D,20210611,000000,9.93,9.93,9.91,9.91,51783,0
+CLBT.US,D,20210614,000000,9.9,9.93,9.9,9.92,506022,0
+CLBT.US,D,20210615,000000,9.92,9.9316,9.9,9.92,530476,0
+CLBT.US,D,20210616,000000,9.92,9.95,9.9,9.93,59454,0
+CLBT.US,D,20210617,000000,9.92,9.94,9.91,9.94,296532,0
+CLBT.US,D,20210618,000000,9.94,9.95,9.93,9.94,886814,0
+CLBT.US,D,20210621,000000,9.93,9.95,9.93,9.94,303979,0
+CLBT.US,D,20210622,000000,9.93,9.95,9.92,9.94,230880,0
+CLBT.US,D,20210623,000000,9.93,9.95,9.93,9.93,108875,0
+CLBT.US,D,20210624,000000,9.93,9.96,9.93,9.95,1879186,0
+CLBT.US,D,20210625,000000,9.95,9.95,9.93,9.94,198648,0
+CLBT.US,D,20210628,000000,9.94,9.96,9.93,9.95,2161275,0
+CLBT.US,D,20210629,000000,9.94,9.95,9.93,9.93,314189,0
+CLBT.US,D,20210630,000000,9.95,9.95,9.915,9.93,1970631,0
+CLBT.US,D,20210701,000000,9.91,9.95,9.91,9.94,216327,0
+CLBT.US,D,20210702,000000,9.93,9.94,9.93,9.93,235056,0
+CLBT.US,D,20210706,000000,9.93,9.95,9.93,9.94,154510,0
+CLBT.US,D,20210707,000000,9.94,9.95,9.92,9.94,235461,0
+CLBT.US,D,20210708,000000,9.93,9.95,9.93,9.95,286930,0
+CLBT.US,D,20210709,000000,9.94,9.95,9.94,9.94,25969,0
+CLBT.US,D,20210712,000000,9.95,9.95,9.93,9.94,139093,0
+CLBT.US,D,20210713,000000,9.94,9.96,9.94,9.955,176372,0
+CLBT.US,D,20210714,000000,9.96,9.98,9.945,9.96,269655,0
+CLBT.US,D,20210715,000000,9.93,9.97,9.93,9.97,479873,0
+CLBT.US,D,20210716,000000,9.97,9.97,9.93,9.95,225265,0
+CLBT.US,D,20210719,000000,9.91,9.96,9.91,9.95,511374,0
+CLBT.US,D,20210720,000000,9.9389,9.95,9.9389,9.95,70316,0
+CLBT.US,D,20210721,000000,9.94,9.955,9.93,9.95,884419,0
+CLBT.US,D,20210722,000000,9.95,9.97,9.92,9.95,41469,0
+CLBT.US,D,20210723,000000,9.95,9.95,9.93,9.95,62455,0
+CLBT.US,D,20210726,000000,9.93,9.95,9.92,9.94,622537,0
+CLBT.US,D,20210727,000000,9.92,9.94,9.92,9.94,40348,0
+CLBT.US,D,20210728,000000,9.92,9.95,9.92,9.94,89377,0
+CLBT.US,D,20210729,000000,9.92,9.94,9.91,9.93,96409,0
+CLBT.US,D,20210730,000000,9.91,9.94,9.89,9.94,187492,0
+CLBT.US,D,20210802,000000,9.94,9.94,9.9,9.92,140446,0
+CLBT.US,D,20210803,000000,9.9,9.91,9.9,9.9,112362,0
+CLBT.US,D,20210804,000000,9.9,9.94,9.9,9.92,36628,0
+CLBT.US,D,20210805,000000,9.92,9.93,9.91,9.93,40412,0
+CLBT.US,D,20210806,000000,9.9,9.94,9.9,9.93,22856,0
+CLBT.US,D,20210809,000000,9.94,9.97,9.94,9.96,1159935,0
+CLBT.US,D,20210810,000000,9.96,9.98,9.96,9.97,1225831,0
+CLBT.US,D,20210811,000000,9.97,9.98,9.96,9.97,998494,0
+CLBT.US,D,20210812,000000,9.98,9.98,9.96,9.97,2158493,0
+CLBT.US,D,20210813,000000,9.97,9.98,9.97,9.97,741421,0
+CLBT.US,D,20210816,000000,9.97,9.98,9.97,9.97,607075,0
+CLBT.US,D,20210817,000000,9.97,9.98,9.97,9.98,1171385,0
+CLBT.US,D,20210818,000000,9.98,9.98,9.97,9.97,186393,0
+CLBT.US,D,20210819,000000,9.97,10.005,9.97,9.97,2773370,0
+CLBT.US,D,20210820,000000,9.97,9.98,9.97,9.98,860913,0
+CLBT.US,D,20210823,000000,9.97,9.98,9.97,9.97,1147930,0
+CLBT.US,D,20210824,000000,9.68,9.92,9.34,9.91,470044,0
+CLBT.US,D,20210825,000000,9.88,10.5,9.76,10.04,838264,0
+CLBT.US,D,20210826,000000,10.04,10.44,9.19,10.17,922239,0
+CLBT.US,D,20210827,000000,10.3,10.3699,9.5124,9.98,720035,0
+CLBT.US,D,20210830,000000,9.96,10.12,9.85,10.06,473984,0
+CLBT.US,D,20210831,000000,10.47,10.47,9.6,10.25,642600,0
+CLBT.US,D,20210901,000000,10.5,11.57,10.4,11.02,749000,0
+CLBT.US,D,20210902,000000,11.09,11.7,11.09,11.24,405600,0
+CLBT.US,D,20210903,000000,11.51,11.66,10.87,11,414959,0
+CLBT.US,D,20210907,000000,11,11.499,10.53,10.59,235247,0
+CLBT.US,D,20210908,000000,10.5,10.735,9.54,9.77,302719,0
+CLBT.US,D,20210909,000000,9.76,10.07,9.66,9.72,315406,0
+CLBT.US,D,20210910,000000,9.87,10.22,9.8262,10.07,361982,0
+CLBT.US,D,20210913,000000,10.4,10.69,10,10.2,288086,0
+CLBT.US,D,20210914,000000,10.25,10.4702,10.06,10.34,228331,0
+CLBT.US,D,20210915,000000,10.34,10.55,10.06,10.14,165044,0
+CLBT.US,D,20210916,000000,10.17,13.24,10.103,12.15,1717766,0
+CLBT.US,D,20210917,000000,12.29,12.49,11,11.22,495277,0
+CLBT.US,D,20210920,000000,10.98,11.48,10.77,11,284815,0
+CLBT.US,D,20210921,000000,11,11.6,10.6319,11.18,264805,0
+CLBT.US,D,20210922,000000,11.28,11.28,10.64,10.71,289285,0
+CLBT.US,D,20210923,000000,10.8,10.9698,10.25,10.51,289003,0
+CLBT.US,D,20210924,000000,10.71,10.81,10.21,10.27,205480,0
+CLBT.US,D,20210927,000000,10.49,10.5,9.81,10.36,364785,0
+CLBT.US,D,20210928,000000,10.14,10.185,9.45,9.45,267981,0
+CLBT.US,D,20210929,000000,9.59,9.901,9.31,9.47,162008,0
+CLBT.US,D,20210930,000000,9.5,9.7,8.9101,9.26,247076,0
+CLBT.US,D,20211001,000000,9.34,9.58,8.87,9.27,581174,0
+CLBT.US,D,20211004,000000,9.15,9.38,8.75,8.99,398315,0
+CLBT.US,D,20211005,000000,9.17,9.17,8.66,8.75,233195,0
+CLBT.US,D,20211006,000000,8.75,9.36,8.75,9.27,242063,0
+CLBT.US,D,20211007,000000,8.9965,10.07,8.9,9.94,547840,0
+CLBT.US,D,20211008,000000,9.99,10.26,9.9,9.96,657482,0
+CLBT.US,D,20211011,000000,10.25,10.4963,9.9397,10.04,290964,0
+CLBT.US,D,20211012,000000,10.12,10.37,10,10.21,266487,0
+CLBT.US,D,20211013,000000,10.39,10.39,9.82,9.98,163726,0
+CLBT.US,D,20211014,000000,10.11,10.24,9.99,10.2,378938,0
+CLBT.US,D,20211015,000000,10.2,10.48,10.03,10.37,610787,0
+CLBT.US,D,20211018,000000,10.38,10.95,10.06,10.87,707842,0
+CLBT.US,D,20211019,000000,10.68,11.1,10.67,10.91,288611,0
+CLBT.US,D,20211020,000000,10.93,11.06,10.7,10.96,155208,0
+CLBT.US,D,20211021,000000,11,11.14,10.8,10.9,403361,0
+CLBT.US,D,20211022,000000,10.95,11.37,10.8,10.99,262736,0
+CLBT.US,D,20211025,000000,11.04,11.18,10.93,10.98,307832,0
+CLBT.US,D,20211026,000000,11.05,11.33,10.91,11.05,316525,0
+CLBT.US,D,20211027,000000,11.05,11.2,10.82,10.87,369554,0
+CLBT.US,D,20211028,000000,10.97,11.09,10.91,11.05,216154,0
+CLBT.US,D,20211029,000000,10.97,11.25,10.91,11.17,226055,0
+CLBT.US,D,20211101,000000,11.25,11.4,11.15,11.24,292898,0
+CLBT.US,D,20211102,000000,11.24,11.3,10.98,11,147894,0
+CLBT.US,D,20211103,000000,10.99,11.18,10.7301,10.9,221601,0
+CLBT.US,D,20211104,000000,10.94,10.95,10.6,10.68,127669,0
+CLBT.US,D,20211105,000000,10.81,10.81,10.41,10.45,155864,0
+CLBT.US,D,20211108,000000,10.34,10.57,10.31,10.39,85385,0
+CLBT.US,D,20211109,000000,10.35,10.5,10.01,10.2,213146,0
+CLBT.US,D,20211110,000000,11,11.05,9.68,9.79,414489,0
+CLBT.US,D,20211111,000000,9.94,10.14,9,9.56,788460,0
+CLBT.US,D,20211112,000000,9.72,11.13,9.72,10.67,648710,0
+CLBT.US,D,20211115,000000,10.01,10.47,9.89,9.95,581758,0
+CLBT.US,D,20211116,000000,9.99,10.14,9.85,9.9,184348,0
+CLBT.US,D,20211117,000000,9.73,10,9.41,9.61,388565,0
+CLBT.US,D,20211118,000000,9.68,9.9,9.46,9.5,138335,0
+CLBT.US,D,20211119,000000,9.71,9.76,9.2007,9.26,180672,0
+CLBT.US,D,20211122,000000,9.3,9.83,8.72,9.04,490779,0
+CLBT.US,D,20211123,000000,9.21,9.21,8.585,8.62,335001,0
+CLBT.US,D,20211124,000000,8.52,9.02,8.46,8.49,241387,0
+CLBT.US,D,20211126,000000,8.48,8.95,8.48,8.68,231995,0
+CLBT.US,D,20211129,000000,8.7,8.82,8.15,8.31,253593,0
+CLBT.US,D,20211130,000000,8.29,8.509,7.8,7.8,1298616,0
+CLBT.US,D,20211201,000000,7.8,8.28,7.8,7.92,317710,0
+CLBT.US,D,20211202,000000,8.2,8.5,8.1,8.42,262251,0
+CLBT.US,D,20211203,000000,8.38,8.5246,7.9,8.04,282364,0
+CLBT.US,D,20211206,000000,8.03,8.15,7.73,8.09,222420,0
+CLBT.US,D,20211207,000000,8.25,8.6,8.25,8.59,208984,0
+CLBT.US,D,20211208,000000,8.44,8.72,8.39,8.58,166549,0
+CLBT.US,D,20211209,000000,8.46,8.73,8.4,8.71,150249,0
+CLBT.US,D,20211210,000000,8.7,8.8,8.04,8.29,133754,0
+CLBT.US,D,20211213,000000,8.31,8.39,7.8,7.93,143937,0
+CLBT.US,D,20211214,000000,7.91,8.245,7.88,8.16,182400,0
+CLBT.US,D,20211215,000000,8.17,8.335,8.01,8.27,255632,0
+CLBT.US,D,20211216,000000,8.325,8.57,8.2,8.54,445672,0
+CLBT.US,D,20211217,000000,8.37,8.77,8.12,8.74,140534,0
+CLBT.US,D,20211220,000000,8.53,8.78,8.38,8.69,116209,0
+CLBT.US,D,20211221,000000,8.72,8.83,8.37,8.39,67690,0
+CLBT.US,D,20211222,000000,8.33,8.39,8.1764,8.24,69417,0
+CLBT.US,D,20211223,000000,8.23,8.23,8.04,8.1,107465,0
+CLBT.US,D,20211227,000000,7.99,8.79,7.66,7.94,209287,0
+CLBT.US,D,20211228,000000,8,8.4,7.8,8.35,252262,0
+CLBT.US,D,20211229,000000,8.38,8.49,7.77,8.19,255592,0
+CLBT.US,D,20211230,000000,8.1,8.1499,7.7,7.85,308282,0
+CLBT.US,D,20211231,000000,7.97,8.02,7.77,8.02,165714,0
+CLBT.US,D,20220103,000000,8.3,8.3,7.8,8.12,187780,0
+CLBT.US,D,20220104,000000,8.15,8.23,7.5,7.65,199874,0
+CLBT.US,D,20220105,000000,7.62,7.79,7.07,7.22,230030,0
+CLBT.US,D,20220106,000000,7.13,7.3,6.84,7.23,190070,0
+CLBT.US,D,20220107,000000,7.37,7.37,6.74,6.84,233846,0
+CLBT.US,D,20220110,000000,6.78,6.91,6.275,6.73,589946,0
+CLBT.US,D,20220111,000000,6.74,7.03,6.6679,6.95,364993,0
+CLBT.US,D,20220112,000000,7.11,7.36,7,7.02,361675,0
+CLBT.US,D,20220113,000000,7.09,7.16,6.62,6.73,357582,0
+CLBT.US,D,20220114,000000,6.81,6.9249,6.19,6.51,345171,0
+CLBT.US,D,20220118,000000,6.36,6.37,6.06,6.1,255090,0
+CLBT.US,D,20220119,000000,6.19,6.47,6.13,6.46,371011,0
+CLBT.US,D,20220120,000000,6.5,6.59,6.26,6.3,492817,0
+CLBT.US,D,20220121,000000,6.26,6.26,5.71,5.74,343163,0
+CLBT.US,D,20220124,000000,5.82,5.88,5.38,5.69,726834,0
+CLBT.US,D,20220125,000000,5.53,5.68,5.296,5.34,243209,0
+CLBT.US,D,20220126,000000,5.41,5.89,5.395,5.66,297994,0
+CLBT.US,D,20220127,000000,5.67,5.76,5.3,5.35,512257,0
+CLBT.US,D,20220128,000000,5.42,5.56,5.07,5.38,354338,0
+CLBT.US,D,20220131,000000,5.48,6.295,5.45,6,389894,0
+CLBT.US,D,20220201,000000,6.01,6.3,5.83,6.27,245166,0
+CLBT.US,D,20220202,000000,6.27,6.27,5.79,5.86,130747,0
+CLBT.US,D,20220203,000000,5.7,5.75,5.53,5.61,206879,0
+CLBT.US,D,20220204,000000,5.63,6.1013,5.56,6.04,149148,0
+CLBT.US,D,20220207,000000,6.11,6.4,6.04,6.33,208779,0
+CLBT.US,D,20220208,000000,6.26,6.54,6.01,6.53,208620,0
+CLBT.US,D,20220209,000000,6.65,6.84,6.45,6.74,631253,0
+CLBT.US,D,20220210,000000,6.6,6.75,6.46,6.64,176321,0
+CLBT.US,D,20220211,000000,6.73,6.8099,6.295,6.49,222052,0
+CLBT.US,D,20220214,000000,6.5,6.82,6.39,6.6,181689,0
+CLBT.US,D,20220215,000000,6.77,7.17,6.5565,7.01,540923,0
+CLBT.US,D,20220216,000000,7.01,8.3072,6.82,7.74,947837,0
+CLBT.US,D,20220217,000000,7.76,7.76,7.32,7.45,221702,0
+CLBT.US,D,20220218,000000,7.41,7.41,7.02,7.1,163532,0
+CLBT.US,D,20220222,000000,7.05,7.35,6.87,7.18,95617,0
+CLBT.US,D,20220223,000000,7.26,7.37,7.04,7.16,362346,0
+CLBT.US,D,20220224,000000,6.86,7.25,6.68,7.24,288375,0
+CLBT.US,D,20220225,000000,7.32,7.59,7.11,7.49,231369,0
+CLBT.US,D,20220228,000000,7.3,7.355,6.5,7.1,780761,0
+CLBT.US,D,20220301,000000,7.01,7.45,6.915,7.42,507828,0
+CLBT.US,D,20220302,000000,7.44,7.63,7.2,7.6,256880,0
+CLBT.US,D,20220303,000000,7.48,7.69,7.35,7.53,290595,0
+CLBT.US,D,20220304,000000,7.35,7.38,6.67,6.79,143631,0
+CLBT.US,D,20220307,000000,6.74,6.8,5.86,6.29,549441,0
+CLBT.US,D,20220308,000000,6.25,6.64,6.24,6.48,277764,0
+CLBT.US,D,20220309,000000,6.69,6.76,6.44,6.46,247426,0
+CLBT.US,D,20220310,000000,6.31,6.45,6.14,6.24,163409,0
+CLBT.US,D,20220311,000000,6.28,6.28,5.91,5.98,367906,0
+CLBT.US,D,20220314,000000,6.06,6.12,5.83,6.01,122068,0
+CLBT.US,D,20220315,000000,6,6.25,5.92,6.23,504592,0
+CLBT.US,D,20220316,000000,6.34,6.68,6.16,6.3,454238,0
+CLBT.US,D,20220317,000000,6.24,6.53,6.23,6.47,79427,0
+CLBT.US,D,20220318,000000,6.25,6.59,6.21,6.5,202064,0
+CLBT.US,D,20220321,000000,6.55,7.24,6.42,7.21,444732,0
+CLBT.US,D,20220322,000000,7.31,7.63,7.02,7.3,292583,0
+CLBT.US,D,20220323,000000,7.26,7.45,7.1521,7.32,179172,0
+CLBT.US,D,20220324,000000,7.26,7.2602,7.0301,7.18,49819,0
+CLBT.US,D,20220325,000000,7.21,7.23,6.55,6.66,66890,0
+CLBT.US,D,20220328,000000,6.65,6.67,6,6.31,620041,0
+CLBT.US,D,20220329,000000,6.43,6.64,6.22,6.32,220349,0
+CLBT.US,D,20220330,000000,6.31,6.505,6.2812,6.46,165793,0
+CLBT.US,D,20220331,000000,6.4,6.54,6.28,6.4,59763,0
+CLBT.US,D,20220401,000000,6.39,6.71,6.37,6.55,171993,0
+CLBT.US,D,20220404,000000,6.64,7.3,6.64,7.19,359363,0
+CLBT.US,D,20220405,000000,7.01,7.31,6.88,7.1,222913,0
+CLBT.US,D,20220406,000000,6.93,6.93,6.02,6.11,310996,0
+CLBT.US,D,20220407,000000,6.2,6.32,5.685,5.78,980600,0
+CLBT.US,D,20220408,000000,5.86,6.0488,5.65,5.9,275511,0
+CLBT.US,D,20220411,000000,5.72,6,5.71,5.89,70822,0
+CLBT.US,D,20220412,000000,6,6.14,5.72,5.74,84658,0
+CLBT.US,D,20220413,000000,5.78,5.9608,5.71,5.92,86877,0
+CLBT.US,D,20220414,000000,5.87,5.88,5.68,5.69,138572,0
+CLBT.US,D,20220418,000000,5.66,5.76,5.26,5.5,364872,0
+CLBT.US,D,20220419,000000,5.55,5.655,5.27,5.48,336201,0
+CLBT.US,D,20220420,000000,5.56,5.58,5.29,5.34,314665,0
+CLBT.US,D,20220421,000000,5.42,5.64,5.35,5.6,161255,0
+CLBT.US,D,20220422,000000,5.58,5.79,5.03,5.12,498243,0
+CLBT.US,D,20220425,000000,5.16,5.38,5,5.22,608203,0
+CLBT.US,D,20220426,000000,5.4,5.4,4.84,5.06,652374,0
+CLBT.US,D,20220427,000000,5.1,5.1,4.91,4.98,373550,0
+CLBT.US,D,20220428,000000,5.01,5.2,4.87,5.17,711017,0
+CLBT.US,D,20220429,000000,5.16,5.62,5.16,5.35,246048,0
+CLBT.US,D,20220502,000000,5.32,5.61,5.0004,5.4,161083,0
+CLBT.US,D,20220503,000000,5.37,5.5399,5.14,5.19,127540,0
+CLBT.US,D,20220504,000000,5.17,5.48,5.01,5.45,122324,0
+CLBT.US,D,20220505,000000,5.33,5.36,5.1212,5.25,74446,0
+CLBT.US,D,20220506,000000,5.32,5.32,4.95,5.06,113562,0
+CLBT.US,D,20220509,000000,5,5.055,4.88,4.99,262798,0
+CLBT.US,D,20220510,000000,5.13,5.15,4.775,4.81,386643,0
+CLBT.US,D,20220511,000000,4.77,4.99,4.68,4.73,204297,0
+CLBT.US,D,20220512,000000,4.35,4.82,4.1,4.65,176503,0
+CLBT.US,D,20220513,000000,4.64,5.23,4.64,5.16,166739,0
+CLBT.US,D,20220516,000000,5.15,5.15,4.5901,4.62,98969,0
+CLBT.US,D,20220517,000000,4.7,4.76,4.56,4.72,100425,0
+CLBT.US,D,20220518,000000,4.68,4.765,4.63,4.69,117487,0
+CLBT.US,D,20220519,000000,4.69,4.8793,4.59,4.7,256596,0
+CLBT.US,D,20220520,000000,4.72,4.81,4.36,4.54,156546,0
+CLBT.US,D,20220523,000000,4.54,4.63,4.38,4.49,119855,0
+CLBT.US,D,20220524,000000,4.48,4.67,4.35,4.62,99546,0
+CLBT.US,D,20220525,000000,4.57,4.71,4.44,4.56,159672,0
+CLBT.US,D,20220526,000000,4.64,4.86,4.64,4.79,366903,0
+CLBT.US,D,20220527,000000,4.85,5.07,4.85,4.99,148132,0
+CLBT.US,D,20220531,000000,5.05,5.05,4.67,4.82,486778,0
+CLBT.US,D,20220601,000000,4.82,4.99,4.82,4.84,71203,0
+CLBT.US,D,20220602,000000,4.81,5.11,4.8,5.11,314754,0
+CLBT.US,D,20220603,000000,5.05,5.13,4.89,5.01,72995,0
+CLBT.US,D,20220606,000000,5.06,5.22,5.03,5.18,211460,0
+CLBT.US,D,20220607,000000,5.1,5.16,4.95,5.09,110639,0
+CLBT.US,D,20220608,000000,5.03,5.13,5.01,5.09,29037,0
+CLBT.US,D,20220609,000000,5.03,5.03,4.61,4.75,110765,0
+CLBT.US,D,20220610,000000,4.75,4.75,4.5722,4.69,55499,0
+CLBT.US,D,20220613,000000,4.69,4.69,4.4,4.64,107537,0
+CLBT.US,D,20220614,000000,4.65,4.69,4.43,4.46,106467,0
+CLBT.US,D,20220615,000000,4.42,5.14,4.42,5.02,408063,0
+CLBT.US,D,20220616,000000,5,5.0397,4.8001,4.98,207668,0
+CLBT.US,D,20220617,000000,5.01,5.27,5.01,5.22,116560,0
+CLBT.US,D,20220621,000000,5.31,5.52,5.19,5.2,187941,0
+CLBT.US,D,20220622,000000,5.16,5.41,5.16,5.22,98805,0
+CLBT.US,D,20220623,000000,5.28,5.65,5.255,5.56,95646,0
+CLBT.US,D,20220624,000000,5.56,5.64,5.14,5.27,133346,0
+CLBT.US,D,20220627,000000,5.31,5.35,4.97,5.08,97875,0
+CLBT.US,D,20220628,000000,5.07,5.09,4.96,5.02,47458,0
+CLBT.US,D,20220629,000000,5.12,5.12,4.9,5.07,90499,0
+CLBT.US,D,20220630,000000,5.03,5.14,4.79,5.1,94649,0
+CLBT.US,D,20220701,000000,5.09,5.3,5.09,5.25,58374,0
+CLBT.US,D,20220705,000000,5.14,5.56,5.11,5.56,85424,0
+CLBT.US,D,20220706,000000,5.57,5.7394,5.405,5.7,89809,0
+CLBT.US,D,20220707,000000,5.76,5.8,5.21,5.69,74136,0
+CLBT.US,D,20220708,000000,5.62,5.95,5.5,5.95,54809,0
+CLBT.US,D,20220711,000000,5.89,5.89,5.645,5.68,39178,0
+CLBT.US,D,20220712,000000,5.7,5.73,5.48,5.56,47179,0
+CLBT.US,D,20220713,000000,5.43,5.75,5.4283,5.62,60100,0
+CLBT.US,D,20220714,000000,5.6,5.6,5,5.25,75924,0
+CLBT.US,D,20220715,000000,5.25,5.31,5.16,5.24,74210,0
+CLBT.US,D,20220718,000000,5.35,5.35,5.1,5.2,62255,0
+CLBT.US,D,20220719,000000,5.25,5.55,5.25,5.41,186046,0
+CLBT.US,D,20220720,000000,5.41,5.86,5.26,5.75,92273,0
+CLBT.US,D,20220721,000000,5.67,5.98,5.67,5.83,112361,0
+CLBT.US,D,20220722,000000,5.78,5.78,5.4,5.53,48128,0
+CLBT.US,D,20220725,000000,5.55,5.619,5.34,5.39,106275,0
+CLBT.US,D,20220726,000000,5.39,5.53,5.22,5.43,133724,0
+CLBT.US,D,20220727,000000,5.525,5.525,5.14,5.4,134251,0
+CLBT.US,D,20220728,000000,5.33,5.4087,5.09,5.19,109818,0
+CLBT.US,D,20220729,000000,5.2,5.255,5,5.05,104148,0
+CLBT.US,D,20220801,000000,5.12,5.22,4.88,5.12,133238,0
+CLBT.US,D,20220802,000000,5.16,5.53,4.91,5.33,132958,0
+CLBT.US,D,20220803,000000,5.36,5.64,5.26,5.63,192059,0
+CLBT.US,D,20220804,000000,5.65,5.66,5.3,5.61,187505,0
+CLBT.US,D,20220805,000000,5.47,5.74,5.35,5.7,115459,0
+CLBT.US,D,20220808,000000,5.69,5.88,5.57,5.6,64523,0
+CLBT.US,D,20220809,000000,5.57,5.58,5.28,5.43,78920,0
+CLBT.US,D,20220810,000000,5.5,5.77,5.5,5.67,105123,0
+CLBT.US,D,20220811,000000,5.43,5.58,5.15,5.28,212973,0
+CLBT.US,D,20220812,000000,5.24,5.34,5.19,5.34,247574,0
+CLBT.US,D,20220815,000000,5.29,5.35,5.19,5.29,226869,0
+CLBT.US,D,20220816,000000,5.23,5.33,5.16,5.32,236268,0
+CLBT.US,D,20220817,000000,5.26,5.32,5.13,5.2,209824,0
+CLBT.US,D,20220818,000000,5.13,5.23,4.78,4.92,416239,0
+CLBT.US,D,20220819,000000,4.94,5.06,4.78,4.89,71428,0
+CLBT.US,D,20220822,000000,4.9,4.995,4.61,4.76,114474,0
+CLBT.US,D,20220823,000000,4.75,5.05,4.5568,4.9,174187,0
+CLBT.US,D,20220824,000000,4.92,5,4.83,4.85,42197,0
+CLBT.US,D,20220825,000000,4.93,4.93,4.76,4.8,42119,0
+CLBT.US,D,20220826,000000,4.81,4.85,4.7,4.8,46961,0
+CLBT.US,D,20220829,000000,4.83,5.04,4.82,4.94,226060,0
+CLBT.US,D,20220830,000000,5.01,5.01,4.8,4.83,59647,0
+CLBT.US,D,20220831,000000,4.9,4.91,4.8,4.85,140197,0
+CLBT.US,D,20220901,000000,4.87,4.88,4.67,4.87,123021,0
+CLBT.US,D,20220902,000000,4.94,4.94,4.75,4.76,96770,0
+CLBT.US,D,20220906,000000,4.82,4.84,4.7,4.83,127737,0
+CLBT.US,D,20220907,000000,4.79,4.815,4.56,4.75,117582,0
+CLBT.US,D,20220908,000000,4.69,4.69,4.47,4.58,171550,0
+CLBT.US,D,20220909,000000,4.67,4.74,4.45,4.57,140286,0
+CLBT.US,D,20220912,000000,4.6,4.75,4.41,4.6,269631,0
+CLBT.US,D,20220913,000000,4.52,4.5788,4.4,4.5,303095,0
+CLBT.US,D,20220914,000000,4.5,4.51,4.35,4.41,150429,0
+CLBT.US,D,20220915,000000,4.36,4.5,4.34,4.46,480776,0
+CLBT.US,D,20220916,000000,4.44,4.6965,4.35,4.37,61893,0
+CLBT.US,D,20220919,000000,4.37,4.38,4.24,4.285,112953,0
+CLBT.US,D,20220920,000000,4.28,4.28,4.1482,4.21,130403,0
+CLBT.US,D,20220921,000000,4.16,4.37,4.16,4.28,250658,0
+CLBT.US,D,20220922,000000,4.27,4.27,4.1,4.13,150379,0
+CLBT.US,D,20220923,000000,4.15,4.37,4.07,4.3,305111,0
+CLBT.US,D,20220926,000000,4.25,4.335,4.07,4.085,105724,0
+CLBT.US,D,20220927,000000,4.11,4.11,3.98,4.05,94502,0
+CLBT.US,D,20220928,000000,4.12,4.19,4,4.13,116035,0
+CLBT.US,D,20220929,000000,4.03,4.06,3.91,4,308964,0
+CLBT.US,D,20220930,000000,4.035,4.1061,3.92,3.92,133768,0
+CLBT.US,D,20221003,000000,3.9,4.01,3.8,3.99,232285,0
+CLBT.US,D,20221004,000000,4.04,4.31,4.03,4.21,199778,0
+CLBT.US,D,20221005,000000,4.13,4.355,4.1,4.32,100053,0
+CLBT.US,D,20221006,000000,4.32,4.57,4.27,4.5,193200,0
+CLBT.US,D,20221007,000000,4.41,4.47,4.22,4.32,54468,0
+CLBT.US,D,20221010,000000,4.28,4.28,4.03,4.06,68886,0
+CLBT.US,D,20221011,000000,4.05,4.09,3.9416,4.01,104869,0
+CLBT.US,D,20221012,000000,4.09,4.11,3.97,4.11,91786,0
+CLBT.US,D,20221013,000000,4.16,4.26,3.9701,4.24,76512,0
+CLBT.US,D,20221014,000000,4.31,4.32,4.17,4.27,36735,0
+CLBT.US,D,20221017,000000,4.35,4.47,4.23,4.4,122422,0
+CLBT.US,D,20221018,000000,4.53,4.55,4.365,4.47,101317,0
+CLBT.US,D,20221019,000000,4.42,4.45,4.29,4.41,14624,0
+CLBT.US,D,20221020,000000,4.36,4.65,4.36,4.59,97254,0
+CLBT.US,D,20221021,000000,4.6,4.78,4.44,4.76,92242,0
+CLBT.US,D,20221024,000000,4.77,4.78,4.61,4.77,58807,0
+CLBT.US,D,20221025,000000,4.8,4.83,4.69,4.77,95459,0
+CLBT.US,D,20221026,000000,4.77,4.795,4.66,4.68,42141,0
+CLBT.US,D,20221027,000000,4.66,4.795,4.66,4.78,24646,0
+CLBT.US,D,20221028,000000,4.8,4.87,4.71,4.85,53103,0
+CLBT.US,D,20221031,000000,4.86,4.89,4.6707,4.83,92346,0
+CLBT.US,D,20221101,000000,4.86,4.86,4.73,4.74,50809,0
+CLBT.US,D,20221102,000000,4.77,4.77,4.49,4.53,45371,0
+CLBT.US,D,20221103,000000,4.49,4.7,4.3,4.59,21136,0
+CLBT.US,D,20221104,000000,4.65,4.79,4.5,4.79,54368,0
+CLBT.US,D,20221107,000000,4.81,4.84,4.72,4.76,40278,0
+CLBT.US,D,20221108,000000,4.81,4.81,4.6,4.66,60348,0
+CLBT.US,D,20221109,000000,4.68,4.68,4.51,4.54,24307,0
+CLBT.US,D,20221110,000000,4.71,4.85,4.556,4.68,120134,0
+CLBT.US,D,20221111,000000,4.72,4.91,4.69,4.87,105614,0
+CLBT.US,D,20221114,000000,4.87,4.87,4.6,4.85,100094,0
+CLBT.US,D,20221115,000000,4.9,4.95,4.71,4.95,52563,0
+CLBT.US,D,20221116,000000,4.86,4.95,4.77,4.91,44403,0
+CLBT.US,D,20221117,000000,4.51,4.96,4.51,4.85,105214,0
+CLBT.US,D,20221118,000000,4.9,4.9,4.35,4.62,135254,0
+CLBT.US,D,20221121,000000,4.51,4.63,4.41,4.5,63562,0
+CLBT.US,D,20221122,000000,4.5,4.52,4.35,4.49,507057,0
+CLBT.US,D,20221123,000000,4.37,4.65,4.37,4.64,43711,0
+CLBT.US,D,20221125,000000,4.59,4.66,4.42,4.635,24980,0
+CLBT.US,D,20221128,000000,4.58,4.68,4.4197,4.54,159328,0
+CLBT.US,D,20221129,000000,4.55,4.6,4.4351,4.46,92770,0
+CLBT.US,D,20221130,000000,4.45,4.645,4.39,4.52,91363,0
+CLBT.US,D,20221201,000000,4.53,4.74,4.4493,4.69,200139,0
+CLBT.US,D,20221202,000000,4.52,4.63,4.44,4.47,230205,0
+CLBT.US,D,20221205,000000,4.4,4.5832,4.38,4.5,215903,0
+CLBT.US,D,20221206,000000,4.48,4.49,4.17,4.35,163052,0
+CLBT.US,D,20221207,000000,4.3,4.35,4.12,4.13,136532,0
+CLBT.US,D,20221208,000000,4.13,4.26,4.05,4.11,126292,0
+CLBT.US,D,20221209,000000,4.08,4.3138,4.08,4.29,100032,0
+CLBT.US,D,20221212,000000,4.17,4.36,4.12,4.35,99387,0
+CLBT.US,D,20221213,000000,4.45,4.5,4.2,4.28,108298,0
+CLBT.US,D,20221214,000000,4.3,4.35,4.16,4.19,55680,0
+CLBT.US,D,20221215,000000,4.16,4.3,4.14,4.28,102587,0
+CLBT.US,D,20221216,000000,4.23,4.35,4.18,4.34,62141,0
+CLBT.US,D,20221219,000000,4.35,4.51,4.07,4.11,140185,0
+CLBT.US,D,20221220,000000,4.08,4.24,4.06,4.15,88652,0
+CLBT.US,D,20221221,000000,4.1,4.3,4.0513,4.22,105359,0
+CLBT.US,D,20221222,000000,4.18,4.23,4.1,4.19,2187104,0
+CLBT.US,D,20221223,000000,4.27,4.3214,4.1,4.18,100858,0
+CLBT.US,D,20221227,000000,4.16,4.28,4,4.01,255597,0
+CLBT.US,D,20221228,000000,4,4.28,3.96,4.22,529163,0
+CLBT.US,D,20221229,000000,4.25,4.58,4.23,4.5,680297,0
+CLBT.US,D,20221230,000000,4.39,4.62,4.3,4.36,808142,0
+CLBT.US,D,20230103,000000,4.39,4.58,4.3,4.52,239577,0
+CLBT.US,D,20230104,000000,4.57,4.65,4.45,4.62,82816,0
+CLBT.US,D,20230105,000000,4.58,4.58,4.31,4.44,72379,0
+CLBT.US,D,20230106,000000,4.49,4.53,4.26,4.45,77256,0
+CLBT.US,D,20230109,000000,4.48,4.6325,4.36,4.36,142219,0
+CLBT.US,D,20230110,000000,4.35,4.4,4.28,4.39,58224,0
+CLBT.US,D,20230111,000000,4.39,4.46,4.3,4.45,46106,0
+CLBT.US,D,20230112,000000,4.46,4.5,4.26,4.39,74750,0
+CLBT.US,D,20230113,000000,4.32,4.44,4.3,4.39,55621,0
+CLBT.US,D,20230117,000000,4.36,4.5791,4.31,4.45,126872,0
+CLBT.US,D,20230118,000000,4.45,4.49,4.35,4.39,52734,0
+CLBT.US,D,20230119,000000,4.37,4.48,4.3,4.44,114593,0
+CLBT.US,D,20230120,000000,4.42,4.6516,4.37,4.59,162053,0
+CLBT.US,D,20230123,000000,4.51,5.135,4.51,4.95,939873,0
+CLBT.US,D,20230124,000000,4.97,5.11,4.76,5.07,309841,0
+CLBT.US,D,20230125,000000,4.97,5.23,4.82,5.2,417988,0
+CLBT.US,D,20230126,000000,5.23,5.44,5.2,5.33,212663,0
+CLBT.US,D,20230127,000000,5.32,5.32,5.12,5.29,183253,0
+CLBT.US,D,20230130,000000,5.27,5.41,5.1,5.37,109870,0
+CLBT.US,D,20230131,000000,5.4,5.53,5.4,5.49,224632,0
+CLBT.US,D,20230201,000000,5.5,5.6,5.45,5.51,301146,0
+CLBT.US,D,20230202,000000,5.59,5.5985,5.41,5.51,377257,0
+CLBT.US,D,20230203,000000,5.39,5.575,5.36,5.54,99753,0
+CLBT.US,D,20230206,000000,5.54,5.555,5.34,5.39,260281,0
+CLBT.US,D,20230207,000000,5.39,5.39,5.12,5.28,178673,0
+CLBT.US,D,20230208,000000,5.16,5.35,5.16,5.24,74373,0
+CLBT.US,D,20230209,000000,5.36,5.405,5.21,5.23,128891,0
+CLBT.US,D,20230210,000000,5.21,5.21,5.09,5.09,129083,0
+CLBT.US,D,20230213,000000,5.1,5.2,4.92,4.95,181738,0
+CLBT.US,D,20230214,000000,4.9,5.18,4.87,5.18,217476,0
+CLBT.US,D,20230215,000000,5.5,5.96,5.26,5.9,908010,0
+CLBT.US,D,20230216,000000,5.91,6.09,5.72,5.95,515900,0
+CLBT.US,D,20230217,000000,5.77,5.89,5.51,5.75,461758,0
+CLBT.US,D,20230221,000000,5.59,5.94,5.5,5.78,496816,0
+CLBT.US,D,20230222,000000,5.78,5.99,5.77,5.97,169528,0
+CLBT.US,D,20230223,000000,6.01,6.0274,5.79,5.98,183733,0
+CLBT.US,D,20230224,000000,5.86,5.9245,5.77,5.77,85940,0
+CLBT.US,D,20230227,000000,5.78,5.96,5.775,5.96,135813,0
+CLBT.US,D,20230228,000000,5.95,6.15,5.82,6.15,464376,0
+CLBT.US,D,20230301,000000,6.06,6.06,5.58,5.75,372148,0
+CLBT.US,D,20230302,000000,5.81,5.96,5.72,5.86,132130,0
+CLBT.US,D,20230303,000000,5.87,6.17,5.82,6.12,516446,0
+CLBT.US,D,20230306,000000,6.17,6.2,6.055,6.08,146839,0
+CLBT.US,D,20230307,000000,6.08,6.12,5.95,5.95,121102,0
+CLBT.US,D,20230308,000000,5.95,5.975,5.77,5.9,129616,0
+CLBT.US,D,20230309,000000,5.94,6.225,5.91,6.07,280722,0
+CLBT.US,D,20230310,000000,5.98,6.07,5.74,5.87,151006,0
+CLBT.US,D,20230313,000000,5.79,5.97,5.69,5.82,147233,0
+CLBT.US,D,20230314,000000,5.92,5.92,5.7,5.85,146679,0
+CLBT.US,D,20230315,000000,5.9,5.905,5.72,5.765,136354,0
+CLBT.US,D,20230316,000000,5.75,5.89,5.6801,5.83,82964,0
+CLBT.US,D,20230317,000000,5.85,5.9,5.73,5.78,130601,0
+CLBT.US,D,20230320,000000,5.79,5.79,5.63,5.7,144731,0
+CLBT.US,D,20230321,000000,5.85,5.97,5.75,5.9,166292,0
+CLBT.US,D,20230322,000000,5.9,5.93,5.79,5.84,105850,0
+CLBT.US,D,20230323,000000,5.84,5.9346,5.76,5.82,173028,0
+CLBT.US,D,20230324,000000,5.77,5.88,5.715,5.86,153649,0
+CLBT.US,D,20230327,000000,5.94,5.97,5.83,5.88,90133,0
+CLBT.US,D,20230328,000000,5.86,6.0286,5.755,5.76,91959,0
+CLBT.US,D,20230329,000000,5.81,5.89,5.77,5.8,86542,0
+CLBT.US,D,20230330,000000,5.84,6.15,5.84,5.99,131573,0
+CLBT.US,D,20230331,000000,6.01,6.11,6.01,6.09,175785,0
+CLBT.US,D,20230403,000000,6.11,6.11,5.91,5.95,86752,0
+CLBT.US,D,20230404,000000,5.95,5.95,5.8,5.81,90806,0
+CLBT.US,D,20230405,000000,5.84,5.89,5.44,5.6,247371,0
+CLBT.US,D,20230406,000000,5.61,5.78,5.44,5.6,50386,0
+CLBT.US,D,20230410,000000,5.53,5.59,5.46,5.55,165108,0
+CLBT.US,D,20230411,000000,5.58,5.665,5.54,5.59,107176,0
+CLBT.US,D,20230412,000000,5.61,5.74,5.56,5.6,59841,0
+CLBT.US,D,20230413,000000,5.61,5.83,5.6,5.82,95182,0
+CLBT.US,D,20230414,000000,5.81,5.84,5.7,5.74,156641,0
+CLBT.US,D,20230417,000000,5.72,5.79,5.65,5.69,67550,0
+CLBT.US,D,20230418,000000,5.71,5.74,5.68,5.72,97350,0
+CLBT.US,D,20230419,000000,5.69,5.69,5.44,5.58,126047,0
+CLBT.US,D,20230420,000000,5.59,5.62,5.47,5.53,162020,0
+CLBT.US,D,20230421,000000,5.6,5.79,5.55,5.78,79913,0
+CLBT.US,D,20230424,000000,5.78,5.81,5.53,5.64,48242,0
+CLBT.US,D,20230425,000000,5.63,5.63,5.49,5.51,53028,0
+CLBT.US,D,20230426,000000,5.53,5.53,5.34,5.35,58703,0
+CLBT.US,D,20230427,000000,5.36,5.37,5.3,5.3,66812,0
+CLBT.US,D,20230428,000000,5.32,5.43,5.25,5.41,59534,0
+CLBT.US,D,20230501,000000,5.37,5.59,5.27,5.49,110877,0
+CLBT.US,D,20230502,000000,5.5,5.5,5.275,5.39,103805,0
+CLBT.US,D,20230503,000000,5.41,5.475,5.37,5.42,51606,0
+CLBT.US,D,20230504,000000,5.49,5.49,5.34,5.41,46133,0
+CLBT.US,D,20230505,000000,5.45,5.5,5.28,5.4,63014,0
+CLBT.US,D,20230508,000000,5.44,5.48,5.38,5.45,57118,0
+CLBT.US,D,20230509,000000,5.41,5.8,5.38,5.75,148346,0
+CLBT.US,D,20230510,000000,5.94,5.94,5.42,5.56,189119,0
+CLBT.US,D,20230511,000000,5.61,5.68,5.35,5.61,85207,0
+CLBT.US,D,20230512,000000,5.56,5.61,5.43,5.47,81110,0
+CLBT.US,D,20230515,000000,5.42,5.6899,5.34,5.51,244719,0
+CLBT.US,D,20230516,000000,5.43,5.49,5.34,5.4,170473,0
+CLBT.US,D,20230517,000000,5.53,5.67,5.24,5.56,268914,0
+CLBT.US,D,20230518,000000,5.53,5.6509,5.22,5.44,269269,0
+CLBT.US,D,20230519,000000,5.43,5.68,5.34,5.58,161458,0
+CLBT.US,D,20230522,000000,5.5,5.58,5.36,5.49,212457,0
+CLBT.US,D,20230523,000000,5.42,5.52,5.28,5.52,347758,0
+CLBT.US,D,20230524,000000,5.46,5.84,5.37,5.7,567542,0
+CLBT.US,D,20230525,000000,5.75,5.81,5.45,5.78,520418,0
+CLBT.US,D,20230526,000000,5.79,5.85,5.66,5.8,324282,0
+CLBT.US,D,20230530,000000,5.83,5.92,5.64,5.74,153140,0
+CLBT.US,D,20230531,000000,5.71,5.83,5.49,5.77,225032,0
+CLBT.US,D,20230601,000000,5.86,5.86,5.56,5.74,313463,0
+CLBT.US,D,20230602,000000,5.72,5.87,5.65,5.71,268189,0
+CLBT.US,D,20230605,000000,5.66,5.81,5.51,5.65,230184,0
+CLBT.US,D,20230606,000000,5.66,5.86,5.57,5.82,314105,0
+CLBT.US,D,20230607,000000,5.84,6.01,5.71,6,623504,0
+CLBT.US,D,20230608,000000,5.95,6.058,5.837,5.96,196710,0
+CLBT.US,D,20230609,000000,5.91,6.19,5.88,6.15,226645,0
+CLBT.US,D,20230612,000000,6.17,6.22,5.96,6.2,359154,0
+CLBT.US,D,20230613,000000,6.21,6.4408,6.2,6.4,302786,0
+CLBT.US,D,20230614,000000,6.38,6.56,6.1201,6.19,204299,0
+CLBT.US,D,20230615,000000,6.21,6.425,6.2,6.37,185867,0
+CLBT.US,D,20230616,000000,6.42,6.48,6.33,6.43,263514,0
+CLBT.US,D,20230620,000000,6.41,6.46,6.08,6.22,135507,0
+CLBT.US,D,20230621,000000,6.18,6.34,6.16,6.29,122416,0
+CLBT.US,D,20230622,000000,6.3,6.39,6.18,6.34,132476,0
+CLBT.US,D,20230623,000000,6.28,6.39,6.23,6.34,106089,0
+CLBT.US,D,20230626,000000,6.35,6.41,6.2324,6.3,108470,0
+CLBT.US,D,20230627,000000,6.7,7,6.4,6.99,1073142,0
+CLBT.US,D,20230628,000000,7,7.2,6.92,7,418255,0
+CLBT.US,D,20230629,000000,7,7.2,6.88,7.16,444625,0
+CLBT.US,D,20230630,000000,7.2,7.24,7.12,7.2,275865,0
+CLBT.US,D,20230703,000000,7.3,7.3,7.14,7.2,148523,0
+CLBT.US,D,20230705,000000,7.17,7.18,6.93,6.95,247201,0
+CLBT.US,D,20230706,000000,6.94,7.02,6.8,6.97,272022,0
+CLBT.US,D,20230707,000000,6.99,7.08,6.8363,6.86,193909,0
+CLBT.US,D,20230710,000000,6.815,7.03,6.815,6.91,225746,0
+CLBT.US,D,20230711,000000,6.92,7.01,6.82,6.92,248762,0
+CLBT.US,D,20230712,000000,6.97,6.97,6.73,6.96,203879,0
+CLBT.US,D,20230713,000000,6.96,7.22,6.96,7.16,268990,0
+CLBT.US,D,20230714,000000,7.15,7.18,6.98,6.98,211074,0
+CLBT.US,D,20230717,000000,7,7.27,6.94,7.18,465264,0
+CLBT.US,D,20230718,000000,7.17,7.35,7.1199,7.24,244129,0
+CLBT.US,D,20230719,000000,7.44,7.64,7.4,7.46,760638,0
+CLBT.US,D,20230720,000000,7.43,7.5216,7.32,7.35,263190,0
+CLBT.US,D,20230721,000000,7.4,7.635,7.315,7.61,549018,0
+CLBT.US,D,20230724,000000,7.57,7.59,7.27,7.35,313905,0
+CLBT.US,D,20230725,000000,7.39,7.52,7.38,7.51,226460,0
+CLBT.US,D,20230726,000000,7.52,7.74,7.49,7.71,329370,0
+CLBT.US,D,20230727,000000,7.79,7.86,7.435,7.45,374933,0
+CLBT.US,D,20230728,000000,7.47,7.625,7.46,7.61,201182,0
+CLBT.US,D,20230731,000000,7.61,7.845,7.57,7.81,227650,0
+CLBT.US,D,20230801,000000,7.79,7.83,7.75,7.76,200989,0
+CLBT.US,D,20230802,000000,7.7,7.72,7.29,7.33,338045,0
+CLBT.US,D,20230803,000000,7.25,7.45,7.13,7.39,277206,0
+CLBT.US,D,20230804,000000,7.42,7.45,7.3,7.39,215646,0
+CLBT.US,D,20230807,000000,7.4,7.44,7.3038,7.37,212287,0
+CLBT.US,D,20230808,000000,7.85,8.09,7.65,8.03,503401,0
+CLBT.US,D,20230809,000000,8.1,8.15,7.89,7.99,702328,0
+CLBT.US,D,20230810,000000,7.82,7.82,7.3286,7.4,783758,0
+CLBT.US,D,20230811,000000,7.38,7.795,7.38,7.7,728381,0
+CLBT.US,D,20230814,000000,7.71,7.75,7.615,7.68,398990,0
+CLBT.US,D,20230815,000000,7.64,7.71,7.48,7.68,281567,0
+CLBT.US,D,20230816,000000,7.63,7.73,7.54,7.7,563905,0
+CLBT.US,D,20230817,000000,7.7,7.7,7.41,7.46,400097,0
+CLBT.US,D,20230818,000000,7.45,7.62,7.41,7.6,290908,0
+CLBT.US,D,20230821,000000,7.55,7.6,7.3464,7.38,391311,0
+CLBT.US,D,20230822,000000,7.4,7.47,7.35,7.4,372351,0
+CLBT.US,D,20230823,000000,7.45,7.79,7.36,7.76,629379,0
+CLBT.US,D,20230824,000000,7.7,7.83,7.545,7.65,374630,0
+CLBT.US,D,20230825,000000,7.67,7.81,7.61,7.69,403656,0
+CLBT.US,D,20230828,000000,7.7,7.84,7.62,7.7,308315,0
+CLBT.US,D,20230829,000000,7.66,7.84,7.66,7.79,511885,0
+CLBT.US,D,20230830,000000,7.79,7.92,7.7,7.92,764108,0
+CLBT.US,D,20230831,000000,7.93,8.14,7.9,8.05,770267,0
+CLBT.US,D,20230901,000000,8.07,8.23,8.05,8.18,803057,0
+CLBT.US,D,20230905,000000,8.18,8.286,8.07,8.1,621993,0
+CLBT.US,D,20230906,000000,8.1,8.19,7.97,8.01,263390,0
+CLBT.US,D,20230907,000000,7.86,7.94,7.71,7.93,403296,0
+CLBT.US,D,20230908,000000,7.96,8.07,7.765,7.88,228948,0
+CLBT.US,D,20230911,000000,7.92,7.9205,7.39,7.4,503992,0
+CLBT.US,D,20230912,000000,7.31,7.45,7.1,7.43,436962,0
+CLBT.US,D,20230913,000000,7.45,7.46,7.2,7.28,424224,0
+CLBT.US,D,20230914,000000,7.29,7.3,7.12,7.28,401546,0
+CLBT.US,D,20230915,000000,7.28,7.425,7.1799,7.39,392757,0
+CLBT.US,D,20230918,000000,7.35,7.47,7.28,7.32,294561,0
+CLBT.US,D,20230919,000000,7.3,7.7099,7.27,7.55,1143916,0
+CLBT.US,D,20230920,000000,7.69,7.789,7.48,7.5,524963,0
+CLBT.US,D,20230921,000000,7.45,7.54,7.36,7.53,299527,0
+CLBT.US,D,20230922,000000,7.5,7.53,7.3407,7.44,503736,0
+CLBT.US,D,20230925,000000,7.39,7.54,7.3545,7.46,164039,0
+CLBT.US,D,20230926,000000,7.45,7.46,7.34,7.4,333935,0
+CLBT.US,D,20230927,000000,7.4,7.625,7.38,7.55,421247,0
+CLBT.US,D,20230928,000000,7.56,7.615,7.45,7.56,309304,0
+CLBT.US,D,20230929,000000,7.64,7.785,7.57,7.65,307605,0
+CLBT.US,D,20231002,000000,7.66,7.76,7.44,7.58,414222,0
+CLBT.US,D,20231003,000000,7.58,7.58,7.38,7.46,375580,0
+CLBT.US,D,20231004,000000,7.47,7.555,7.38,7.5,217696,0
+CLBT.US,D,20231005,000000,7.48,7.565,7.39,7.49,397090,0
+CLBT.US,D,20231006,000000,7.47,7.58,7.42,7.58,225316,0
+CLBT.US,D,20231009,000000,7.5,7.53,7.27,7.36,310364,0
+CLBT.US,D,20231010,000000,7.36,7.66,7.36,7.46,390430,0
+CLBT.US,D,20231011,000000,7.46,7.55,7.295,7.36,288269,0
+CLBT.US,D,20231012,000000,7.34,7.345,7.02,7.09,350835,0
+CLBT.US,D,20231013,000000,7.08,7.095,6.95,7.02,441290,0
+CLBT.US,D,20231016,000000,6.995,7.22,6.98,7.2,298212,0
+CLBT.US,D,20231017,000000,7.18,7.31,7.16,7.3,250103,0
+CLBT.US,D,20231018,000000,7.29,7.295,7.16,7.23,290506,0
+CLBT.US,D,20231019,000000,7.23,7.31,7.1,7.15,348866,0
+CLBT.US,D,20231020,000000,7.14,7.14,6.93,6.95,338810,0
+CLBT.US,D,20231023,000000,6.89,6.96,6.71,6.88,277113,0
+CLBT.US,D,20231024,000000,6.87,7.025,6.83,7,304809,0
+CLBT.US,D,20231025,000000,6.95,6.95,6.72,6.8,650210,0
+CLBT.US,D,20231026,000000,6.8,6.84,6.67,6.71,1422048,0
+CLBT.US,D,20231027,000000,6.61,6.715,6.365,6.45,656494,0
+CLBT.US,D,20231030,000000,6.53,6.68,6.5145,6.65,332454,0
+CLBT.US,D,20231031,000000,6.62,6.68,6.555,6.68,244809,0
+CLBT.US,D,20231101,000000,6.66,6.87,6.6401,6.85,284593,0
+CLBT.US,D,20231102,000000,6.97,6.99,6.85,6.9,348634,0
+CLBT.US,D,20231103,000000,6.96,7.32,6.95,7.28,431198,0
+CLBT.US,D,20231106,000000,7.36,7.47,7.12,7.22,234876,0
+CLBT.US,D,20231107,000000,7.21,7.395,7.15,7.25,297830,0
+CLBT.US,D,20231108,000000,7.26,7.38,7.23,7.36,179935,0
+CLBT.US,D,20231109,000000,7.35,7.42,7.22,7.29,215986,0
+CLBT.US,D,20231110,000000,7.31,7.44,7.26,7.36,329176,0
+CLBT.US,D,20231113,000000,7.36,7.61,7.32,7.54,599689,0
+CLBT.US,D,20231114,000000,8.22,8.38,7.61,7.96,1875444,0
+CLBT.US,D,20231115,000000,8.02,8.13,7.88,8,2726196,0
+CLBT.US,D,20231116,000000,7.95,8.1,7.9,8,728463,0
+CLBT.US,D,20231117,000000,8.02,8.0967,7.64,8,887047,0
+CLBT.US,D,20231120,000000,7.99,8.12,7.92,7.98,1357622,0
+CLBT.US,D,20231121,000000,7.99,8.26,7.99,8.12,2130816,0
+CLBT.US,D,20231122,000000,8.2,8.5,8.19,8.5,1003595,0
+CLBT.US,D,20231124,000000,8.6,8.6,8.35,8.47,441069,0
+CLBT.US,D,20231127,000000,8.49,8.52,8.4,8.44,764563,0
+CLBT.US,D,20231128,000000,8.41,8.55,8.37,8.37,712232,0
+CLBT.US,D,20231129,000000,8.41,8.56,8.41,8.52,678045,0
+CLBT.US,D,20231130,000000,8.5,8.5985,8.305,8.45,978395,0
+CLBT.US,D,20231201,000000,8.5,8.515,8.34,8.42,808421,0
+CLBT.US,D,20231204,000000,8.41,8.529,8.09,8.48,906963,0
+CLBT.US,D,20231205,000000,8.44,8.5,8.3543,8.45,1259116,0
+CLBT.US,D,20231206,000000,8.45,8.48,8.275,8.34,1101477,0
+CLBT.US,D,20231207,000000,8.35,8.43,8.33,8.39,1078908,0
+CLBT.US,D,20231208,000000,8.38,8.58,8.3,8.55,1630288,0
+CLBT.US,D,20231211,000000,8.57,8.63,8.5,8.55,1192275,0
+CLBT.US,D,20231212,000000,8.6,8.69,8.31,8.33,664311,0
+CLBT.US,D,20231213,000000,8.33,8.33,8.06,8.27,959881,0
+CLBT.US,D,20231214,000000,8.35,8.43,8.09,8.3,1133103,0
+CLBT.US,D,20231215,000000,8.34,8.36,8.12,8.24,689162,0
+CLBT.US,D,20231218,000000,8.23,8.32,7.95,8.24,1145822,0
+CLBT.US,D,20231219,000000,8.31,8.375,8.15,8.25,763318,0
+CLBT.US,D,20231220,000000,8.24,8.42,8.18,8.19,745591,0
+CLBT.US,D,20231221,000000,8.28,8.36,8.19,8.36,2975294,0
+CLBT.US,D,20231222,000000,8.44,8.79,8.34,8.76,1125166,0
+CLBT.US,D,20231226,000000,8.83,8.85,8.6611,8.75,800003,0
+CLBT.US,D,20231227,000000,8.74,8.84,8.63,8.66,1456709,0
+CLBT.US,D,20231228,000000,8.69,8.705,8.54,8.7,712917,0
+CLBT.US,D,20231229,000000,8.67,8.79,8.55,8.66,509594,0
+CLBT.US,D,20240102,000000,8.58,8.58,8.29,8.43,863397,0
+CLBT.US,D,20240103,000000,8.38,8.45,8.085,8.2,760405,0
+CLBT.US,D,20240104,000000,8.24,8.37,8.12,8.22,425622,0
+CLBT.US,D,20240105,000000,8.18,8.26,8.13,8.23,565617,0
+CLBT.US,D,20240108,000000,8.25,8.54,8.22,8.48,548190,0
+CLBT.US,D,20240109,000000,8.47,8.635,8.4,8.56,602033,0
+CLBT.US,D,20240110,000000,8.59,8.64,7.9601,8.13,1704398,0
+CLBT.US,D,20240111,000000,8.32,8.32,7.965,8.23,630922,0
+CLBT.US,D,20240112,000000,8.23,8.39,8.04,8.19,693877,0
+CLBT.US,D,20240116,000000,8.09,8.1738,7.92,8.04,698084,0
+CLBT.US,D,20240117,000000,7.93,8.24,7.91,8.23,550320,0
+CLBT.US,D,20240118,000000,8.26,8.41,8.23,8.33,403696,0
+CLBT.US,D,20240119,000000,8.38,8.57,8.29,8.53,498454,0
+CLBT.US,D,20240122,000000,8.53,8.94,8.53,8.93,2918654,0
+CLBT.US,D,20240123,000000,9,9.01,8.82,8.89,430409,0
+CLBT.US,D,20240124,000000,9.04,9.04,8.75,8.76,388555,0
+CLBT.US,D,20240125,000000,8.82,9.045,8.73,8.98,1017994,0
+CLBT.US,D,20240126,000000,9.25,9.305,9.01,9.25,1365664,0
+CLBT.US,D,20240129,000000,9.16,9.51,9.1,9.48,792844,0
+CLBT.US,D,20240130,000000,9.45,9.57,9.33,9.36,353552,0
+CLBT.US,D,20240131,000000,9.25,9.295,9,9.04,444245,0
+CLBT.US,D,20240201,000000,9.07,9.225,9.035,9.21,311298,0
+CLBT.US,D,20240202,000000,9.17,9.26,9.055,9.21,310749,0
+CLBT.US,D,20240205,000000,9.21,9.27,9.095,9.2,290462,0
+CLBT.US,D,20240206,000000,9.26,9.3189,9.01,9.27,465827,0
+CLBT.US,D,20240207,000000,9.32,9.44,9.18,9.35,464909,0
+CLBT.US,D,20240208,000000,9.38,9.555,9.305,9.42,350981,0
+CLBT.US,D,20240209,000000,9.53,9.53,9.35,9.43,372454,0
+CLBT.US,D,20240212,000000,9.41,9.4996,9.28,9.28,258758,0
+CLBT.US,D,20240213,000000,9.14,9.325,8.91,9.25,638383,0
+CLBT.US,D,20240214,000000,9.26,9.7,9.2203,9.68,889971,0
+CLBT.US,D,20240215,000000,10.59,10.75,9.962,10.74,3036970,0
+CLBT.US,D,20240216,000000,11.01,11.45,10.9,11.39,2458801,0
+CLBT.US,D,20240220,000000,11.77,11.918,10.86,11.2,2852238,0
+CLBT.US,D,20240221,000000,11.04,11.27,10.765,11.21,1853484,0
+CLBT.US,D,20240222,000000,11.33,11.795,11.315,11.7,1855935,0
+CLBT.US,D,20240223,000000,11.68,11.74,11.355,11.71,935965,0
+CLBT.US,D,20240226,000000,11.74,12.025,11.73,11.96,1427786,0
+CLBT.US,D,20240227,000000,11.98,12.04,11.77,11.85,746442,0
+CLBT.US,D,20240228,000000,11.79,12.05,11.65,11.97,577659,0
+CLBT.US,D,20240229,000000,12,12.04,11.905,11.97,779766,0
+CLBT.US,D,20240301,000000,12.01,12.31,11.855,12.29,1085260,0
+CLBT.US,D,20240304,000000,12.49,12.5,12.1,12.13,1355508,0
+CLBT.US,D,20240305,000000,12.03,12.09,11.61,11.73,635212,0
+CLBT.US,D,20240306,000000,11.75,11.85,11.53,11.55,926525,0
+CLBT.US,D,20240307,000000,11.66,11.765,11.48,11.67,647920,0
+CLBT.US,D,20240308,000000,11.72,11.88,11.43,11.45,725122,0
+CLBT.US,D,20240311,000000,11.41,11.5,11.255,11.45,1025279,0
+CLBT.US,D,20240312,000000,11.6,11.69,11.2804,11.51,1267410,0
+CLBT.US,D,20240313,000000,11.85,12.29,11.645,11.88,1634983,0
+CLBT.US,D,20240314,000000,11.72,11.95,11.715,11.87,816077,0
+CLBT.US,D,20240315,000000,11.6,11.61,11.415,11.55,938497,0
+CLBT.US,D,20240318,000000,11.61,11.825,11.5401,11.58,1616647,0
+CLBT.US,D,20240319,000000,11.43,11.67,11.25,11.51,643878,0
+CLBT.US,D,20240320,000000,11.51,11.74,11.43,11.69,1189836,0
+CLBT.US,D,20240321,000000,11.72,11.93,11.59,11.68,941324,0
+CLBT.US,D,20240322,000000,11.66,11.95,11.51,11.52,400109,0
+CLBT.US,D,20240325,000000,11.48,11.725,11.43,11.65,901635,0
+CLBT.US,D,20240326,000000,11.67,12.18,11.67,11.87,1706143,0
+CLBT.US,D,20240327,000000,11.92,11.95,11.15,11.45,1910898,0
+CLBT.US,D,20240328,000000,11.45,11.51,11.06,11.08,1605207,0
+CLBT.US,D,20240401,000000,11.3,11.3,10.98,11.01,1027531,0
+CLBT.US,D,20240402,000000,10.85,10.98,10.62,10.83,994455,0
+CLBT.US,D,20240403,000000,10.76,11.1,10.66,11.09,1051343,0
+CLBT.US,D,20240404,000000,11.1,11.35,10.9,10.91,1456464,0
+CLBT.US,D,20240405,000000,10.96,11.47,10.9,11.4,1169834,0
+CLBT.US,D,20240408,000000,11.38,11.43,11.12,11.16,1003152,0
+CLBT.US,D,20240409,000000,11,11.21,10.985,11.2,724103,0
+CLBT.US,D,20240410,000000,11.05,11.19,10.88,10.91,535707,0
+CLBT.US,D,20240411,000000,10.96,10.98,10.64,10.89,720266,0
+CLBT.US,D,20240412,000000,10.8,10.88,10.525,10.55,1295367,0
+CLBT.US,D,20240415,000000,10.59,10.68,10.34,10.38,694694,0
+CLBT.US,D,20240416,000000,10.45,10.625,10.31,10.5,634187,0
+CLBT.US,D,20240417,000000,10.56,10.58,10.37,10.38,414541,0
+CLBT.US,D,20240418,000000,10.38,10.5182,10.28,10.38,633523,0
+CLBT.US,D,20240419,000000,10.42,10.525,10.37,10.465,473545,0
+CLBT.US,D,20240422,000000,10.5,10.5782,10.275,10.47,385937,0
+CLBT.US,D,20240423,000000,10.49,10.71,10.48,10.71,490387,0
+CLBT.US,D,20240424,000000,10.74,10.86,10.56,10.71,460786,0
+CLBT.US,D,20240425,000000,10.55,10.72,10.46,10.71,456417,0
+CLBT.US,D,20240426,000000,10.77,10.89,10.71,10.88,429966,0
+CLBT.US,D,20240429,000000,10.84,10.9,10.75,10.85,540672,0
+CLBT.US,D,20240430,000000,10.76,10.83,10.7,10.81,458296,0
+CLBT.US,D,20240501,000000,10.83,10.89,10.54,10.75,766408,0
+CLBT.US,D,20240502,000000,10.82,10.85,10.61,10.85,546652,0
+CLBT.US,D,20240503,000000,10.91,10.93,10.7,10.72,319999,0
+CLBT.US,D,20240506,000000,10.76,11.2,10.72,11.2,590154,0
+CLBT.US,D,20240507,000000,11.21,11.3,11.1,11.27,549017,0
+CLBT.US,D,20240508,000000,11.23,11.265,11.07,11.07,483000,0
+CLBT.US,D,20240509,000000,11.09,11.2999,11.05,11.27,465254,0
+CLBT.US,D,20240510,000000,11.23,11.25,11.01,11.05,554607,0
+CLBT.US,D,20240513,000000,11.17,11.26,11.1,11.15,513413,0
+CLBT.US,D,20240514,000000,11.16,11.435,11.135,11.3,622403,0
+CLBT.US,D,20240515,000000,11.43,11.66,11.4,11.47,1207628,0
+CLBT.US,D,20240516,000000,11.58,11.61,11.37,11.54,677978,0
+CLBT.US,D,20240517,000000,11.6,11.6,11.42,11.53,498337,0
+CLBT.US,D,20240520,000000,11.58,11.925,11.56,11.79,761191,0
+CLBT.US,D,20240521,000000,11.75,11.86,11.62,11.83,575614,0
+CLBT.US,D,20240522,000000,11.84,11.8699,11.555,11.61,937121,0
+CLBT.US,D,20240523,000000,11.55,12.3792,11.41,11.88,2000181,0
+CLBT.US,D,20240524,000000,12,12,10.945,11.1,2410765,0
+CLBT.US,D,20240528,000000,11.02,11.275,10.69,11.01,1679079,0
+CLBT.US,D,20240529,000000,10.79,11.0351,10.79,10.92,808627,0
+CLBT.US,D,20240530,000000,10.82,10.915,10.45,10.52,1344340,0
+CLBT.US,D,20240531,000000,10.56,10.745,10.42,10.65,1586076,0
+CLBT.US,D,20240603,000000,10.64,10.7,10.285,10.44,690798,0
+CLBT.US,D,20240604,000000,10.34,10.5,10.245,10.41,612199,0
+CLBT.US,D,20240605,000000,10.41,10.545,10.2861,10.52,710222,0
+CLBT.US,D,20240606,000000,10.5,10.725,10.5,10.55,795296,0
+CLBT.US,D,20240607,000000,10.5,10.59,10.42,10.57,464488,0
+CLBT.US,D,20240610,000000,10.55,11.7,10.55,11.67,2450702,0
+CLBT.US,D,20240611,000000,11.57,11.97,11.45,11.94,1766787,0
+CLBT.US,D,20240612,000000,12,12.54,11.855,12.5,1698847,0
+CLBT.US,D,20240613,000000,12.5,12.67,12.02,12.25,1633935,0
+CLBT.US,D,20240614,000000,12.16,12.295,12.08,12.11,1187910,0
+CLBT.US,D,20240617,000000,12.11,12.34,12.06,12.24,1881447,0
+CLBT.US,D,20240618,000000,12.2,12.2056,11.86,11.98,1445371,0
+CLBT.US,D,20240620,000000,12.05,12.13,11.8441,12,2743554,0
+CLBT.US,D,20240621,000000,12.02,12.02,11.6625,11.88,764315,0
+CLBT.US,D,20240624,000000,11.88,11.97,11.67,11.68,488370,0
+CLBT.US,D,20240625,000000,11.67,11.975,11.6,11.79,1698538,0
+CLBT.US,D,20240626,000000,11.79,11.815,11.675,11.8,1273094,0
+CLBT.US,D,20240627,000000,11.8,12.08,11.77,11.86,1810803,0
+CLBT.US,D,20240628,000000,11.92,12.205,11.8,11.95,2512070,0
+CLBT.US,D,20240701,000000,12,12.165,11.88,12.14,1424398,0
+CLBT.US,D,20240702,000000,12.13,12.19,12.01,12.12,716877,0
+CLBT.US,D,20240703,000000,12.12,12.215,11.99,12.2,442817,0
+CLBT.US,D,20240705,000000,12.22,12.3,12.05,12.065,3644177,0
+CLBT.US,D,20240708,000000,12.04,12.18,11.89,12.18,782357,0
+CLBT.US,D,20240709,000000,12.14,12.17,11.56,11.67,1111326,0
+CLBT.US,D,20240710,000000,11.69,11.76,11.47,11.61,1469767,0
+CLBT.US,D,20240711,000000,11.7,11.72,11.495,11.71,1345762,0
+CLBT.US,D,20240712,000000,11.71,11.8,11.65,11.73,643442,0
+CLBT.US,D,20240715,000000,11.8,11.94,11.7,11.84,1485402,0
+CLBT.US,D,20240716,000000,11.85,12.12,11.77,12.06,1323851,0
+CLBT.US,D,20240717,000000,12.07,12.98,12.04,12.79,5592658,0
+CLBT.US,D,20240718,000000,12.99,13.11,12.4002,12.56,1917867,0
+CLBT.US,D,20240719,000000,12.67,12.675,12.41,12.55,633627,0
+CLBT.US,D,20240722,000000,12.84,13.23,12.735,13.15,1419230,0
+CLBT.US,D,20240723,000000,13.2,13.55,13.08,13.54,2146833,0
+CLBT.US,D,20240724,000000,13.49,13.845,13.19,13.27,1429898,0
+CLBT.US,D,20240725,000000,13.35,13.865,13.26,13.7,1339535,0
+CLBT.US,D,20240726,000000,13.87,14.05,13.84,13.975,1601537,0
+CLBT.US,D,20240729,000000,14.09,14.11,13.6,13.63,912629,0
+CLBT.US,D,20240730,000000,13.66,13.845,13.53,13.67,596170,0
+CLBT.US,D,20240731,000000,13.7,13.915,13.67,13.7,1163333,0
+CLBT.US,D,20240801,000000,13.85,13.94,13.18,13.39,1122592,0
+CLBT.US,D,20240802,000000,13.09,13.12,12.655,12.98,1246055,0
+CLBT.US,D,20240805,000000,12.07,12.635,11.9,12.4,1065172,0
+CLBT.US,D,20240806,000000,12.55,12.64,12.26,12.41,1166382,0
+CLBT.US,D,20240807,000000,12.65,13.0501,12.6313,12.73,987199,0
+CLBT.US,D,20240808,000000,12.79,13.25,12.762,13.24,761989,0
+CLBT.US,D,20240809,000000,13.28,13.71,13.24,13.55,1211569,0
+CLBT.US,D,20240812,000000,13.5,13.6399,13.19,13.34,1055052,0
+CLBT.US,D,20240813,000000,13.46,13.97,13.4,13.8,1478184,0
+CLBT.US,D,20240814,000000,13.81,14.07,13.78,13.94,1665261,0
+CLBT.US,D,20240815,000000,15.6,16.42,14.43,14.96,6443868,0
+CLBT.US,D,20240816,000000,14.88,16.59,14.71,16.44,3567247,0
+CLBT.US,D,20240819,000000,16.655,16.885,16.33,16.37,2170456,0
+CLBT.US,D,20240820,000000,16.34,16.84,16.28,16.78,2207394,0
+CLBT.US,D,20240821,000000,16.74,16.995,16.38,16.62,1424501,0
+CLBT.US,D,20240822,000000,16.8,17.03,16.67,16.73,1418369,0
+CLBT.US,D,20240823,000000,16.77,17.28,16.63,17.15,1382618,0
+CLBT.US,D,20240826,000000,17.1,17.11,16.678,16.77,1714384,0
+CLBT.US,D,20240827,000000,16.79,17.475,16.79,17.4,1653008,0
+CLBT.US,D,20240828,000000,17.46,17.46,16.905,17.01,1312929,0
+CLBT.US,D,20240829,000000,17.16,17.41,16.935,16.96,1460088,0
+CLBT.US,D,20240830,000000,16.97,17.19,16.97,17.06,1500848,0
+CLBT.US,D,20240903,000000,17.05,17.29,16.75,16.95,1603063,0
+CLBT.US,D,20240904,000000,16.76,16.968,16.51,16.84,927439,0
+CLBT.US,D,20240905,000000,16.67,16.96,16.62,16.85,477681,0
+CLBT.US,D,20240906,000000,16.98,16.98,16.04,16.34,1573079,0
+CLBT.US,D,20240909,000000,16.48,16.695,16.41,16.42,738428,0
+CLBT.US,D,20240910,000000,16.5,16.71,16.28,16.51,489281,0
+CLBT.US,D,20240911,000000,16.43,16.725,16.135,16.64,747389,0
+CLBT.US,D,20240912,000000,16.63,17.015,16.53,16.96,792064,0
+CLBT.US,D,20240913,000000,16.96,17.54,16.96,17.51,741596,0
+CLBT.US,D,20240916,000000,17.51,17.61,17.19,17.52,1003868,0
+CLBT.US,D,20240917,000000,17.6,17.625,17.09,17.46,834283,0
+CLBT.US,D,20240918,000000,17.44,17.62,17.24,17.25,405905,0
+CLBT.US,D,20240919,000000,17.68,17.82,17.315,17.44,767190,0
+CLBT.US,D,20240920,000000,17.33,17.56,17.25,17.4,777404,0
+CLBT.US,D,20240923,000000,17.67,17.736,17.27,17.3,526438,0
+CLBT.US,D,20240924,000000,17.4,17.4,16.77,16.86,965082,0
+CLBT.US,D,20240925,000000,17.01,17.03,16.49,16.625,1855713,0
+CLBT.US,D,20240926,000000,16.75,17.375,16.5201,17.215,780304,0
+CLBT.US,D,20240927,000000,17.22,17.25,16.715,16.85,529122,0
+CLBT.US,D,20240930,000000,16.74,17.15,16.7,16.84,1165882,0
+CLBT.US,D,20241001,000000,16.96,17,16.37,16.52,647258,0
+CLBT.US,D,20241002,000000,16.34,16.85,16.21,16.68,1099568,0
+CLBT.US,D,20241003,000000,16.53,16.87,16.4,16.55,1273840,0
+CLBT.US,D,20241004,000000,17.01,17.35,16.79,17.31,1186838,0
+CLBT.US,D,20241007,000000,17.3,18,17.16,17.68,2038557,0
+CLBT.US,D,20241008,000000,17.67,18.22,17.55,18.14,1366402,0
+CLBT.US,D,20241009,000000,18.25,18.726,18.03,18.11,1261970,0
+CLBT.US,D,20241010,000000,18.14,18.27,17.6906,17.74,1429803,0
+CLBT.US,D,20241011,000000,17.77,18.44,17.77,18.06,1546542,0
+CLBT.US,D,20241014,000000,18.11,18.37,17.89,18.06,742682,0
+CLBT.US,D,20241015,000000,18.09,18.26,17.65,18.09,1697285,0
+CLBT.US,D,20241016,000000,18.21,18.45,17.9408,18.16,1209039,0
+CLBT.US,D,20241017,000000,18.2,18.51,18.04,18.49,1075918,0
+CLBT.US,D,20241018,000000,18.6,18.755,18.14,18.15,1244438,0
+CLBT.US,D,20241021,000000,18.15,18.225,17.86,18.15,1081441,0
+CLBT.US,D,20241022,000000,18.15,18.21,17.95,18.05,853904,0
+CLBT.US,D,20241023,000000,18.05,18.26,17.85,17.91,438928,0
+CLBT.US,D,20241024,000000,18,18.065,17.71,17.94,1020143,0
+CLBT.US,D,20241025,000000,18.08,18.29,17.93,18.29,1084946,0
+CLBT.US,D,20241028,000000,18.29,18.6099,18.2,18.24,1005707,0
+CLBT.US,D,20241029,000000,18.13,18.5,17.968,18.48,853924,0
+CLBT.US,D,20241030,000000,18.5,18.633,18.21,18.36,954780,0
+CLBT.US,D,20241031,000000,18.17,18.41,17.93,18.15,1220028,0
+CLBT.US,D,20241101,000000,18.29,18.59,18.18,18.53,1159914,0
+CLBT.US,D,20241104,000000,18.43,18.63,18.0663,18.55,1175815,0
+CLBT.US,D,20241105,000000,18.75,19.77,18.75,19.15,2579885,0
+CLBT.US,D,20241106,000000,19.67,21,18.01,19.09,3729985,0
+CLBT.US,D,20241107,000000,19.21,19.3,18.58,18.79,1834982,0
+CLBT.US,D,20241108,000000,18.8,18.94,18.41,18.61,1434023,0
+CLBT.US,D,20241111,000000,18.59,18.68,17.91,18.37,1862251,0
+CLBT.US,D,20241112,000000,18.14,18.99,18.14,18.58,1859204,0
+CLBT.US,D,20241113,000000,18.7,18.7,17.76,17.81,2088355,0
+CLBT.US,D,20241114,000000,17.99,18.27,17.45,17.96,1981534,0
+CLBT.US,D,20241115,000000,17.93,17.93,17.5,17.7,852029,0
+CLBT.US,D,20241118,000000,17.88,17.89,17.25,17.47,1143841,0
+CLBT.US,D,20241119,000000,17.4,18.78,17.27,18.76,1553560,0
+CLBT.US,D,20241120,000000,18.73,19.26,18.72,19,2054204,0
+CLBT.US,D,20241121,000000,19.09,20.25,19.09,20.18,1957695,0
+CLBT.US,D,20241122,000000,20.25,20.4266,19.7,19.72,2164812,0
+CLBT.US,D,20241125,000000,19.95,20.24,19.76,19.99,3171187,0
+CLBT.US,D,20241126,000000,19.94,20.29,19.79,19.93,1834751,0
+CLBT.US,D,20241127,000000,19.9,19.99,19.39,19.89,1535875,0
+CLBT.US,D,20241129,000000,20,20.41,19.97,20.18,1052063,0
+CLBT.US,D,20241202,000000,20.15,20.55,20.0293,20.36,1775658,0
+CLBT.US,D,20241203,000000,20.36,20.65,20.04,20.4,1222553,0
+CLBT.US,D,20241204,000000,20.56,21.14,20.56,21.01,1875964,0
+CLBT.US,D,20241205,000000,21.05,21.23,20.85,20.9,785505,0
+CLBT.US,D,20241206,000000,21.09,21.72,20.99,21.35,1109698,0
+CLBT.US,D,20241209,000000,21.3,21.3,19.82,19.88,983947,0
+CLBT.US,D,20241210,000000,19.85,20.46,19.6179,19.89,723892,0
+CLBT.US,D,20241211,000000,19.9,20.5,19.51,20.39,703657,0
+CLBT.US,D,20241212,000000,20,20.36,19.75,20.04,410767,0
+CLBT.US,D,20241213,000000,20.1,20.12,19.565,19.88,664188,0
+CLBT.US,D,20241216,000000,20.15,20.31,19.69,20.29,571135,0
+CLBT.US,D,20241217,000000,20.1,20.38,19.67,20.23,1185881,0
+CLBT.US,D,20241218,000000,20.31,21.07,20.05,20.41,2255617,0
+CLBT.US,D,20241219,000000,20.7,21.52,20.61,21.29,1571739,0
+CLBT.US,D,20241220,000000,21.25,22.6298,21.06,22.52,1980646,0
+CLBT.US,D,20241223,000000,22.76,22.91,22.05,22.18,1242766,0
+CLBT.US,D,20241224,000000,22.62,22.7284,22.33,22.455,494632,0
+CLBT.US,D,20241226,000000,22.4,22.63,22.265,22.51,615727,0
+CLBT.US,D,20241227,000000,22.46,22.52,21.8,22.2,609946,0
+CLBT.US,D,20241230,000000,21.99,22.16,21.46,22.02,675936,0
+CLBT.US,D,20241231,000000,22.49,22.49,21.61,22.03,721745,0
+CLBT.US,D,20250102,000000,22.13,22.25,21.35,21.66,613322,0
+CLBT.US,D,20250103,000000,21.66,22.15,21.61,22.1,786758,0
+CLBT.US,D,20250106,000000,22.37,22.74,22.03,22.24,672823,0
+CLBT.US,D,20250107,000000,22.37,22.38,21.1012,21.96,807992,0
+CLBT.US,D,20250108,000000,22.09,22.1,21.52,21.83,2116286,0
+CLBT.US,D,20250110,000000,21.58,21.95,21.001,21.57,1587346,0
+CLBT.US,D,20250113,000000,21.18,21.8499,20.76,21.81,1689259,0
+CLBT.US,D,20250114,000000,21.978,22.5299,21.86,22.28,1697737,0
+CLBT.US,D,20250115,000000,22.88,23.08,22.22,22.91,2448307,0
+CLBT.US,D,20250116,000000,22.95,23.5,22.8,22.98,1874937,0
+CLBT.US,D,20250117,000000,23.07,23.14,22.6216,22.78,1221577,0
+CLBT.US,D,20250121,000000,23.09,23.47,22.9,23.14,1167118,0
+CLBT.US,D,20250122,000000,23.505,24.1812,23.5,23.87,1940793,0
+CLBT.US,D,20250123,000000,23.56,23.7,23.29,23.42,1392532,0
+CLBT.US,D,20250124,000000,23.5,23.88,23.445,23.7,1482004,0
+CLBT.US,D,20250127,000000,23,23.73,22.59,23,1736496,0
+CLBT.US,D,20250128,000000,23.2,24.32,22.78,24.17,2401094,0
+CLBT.US,D,20250129,000000,24.52,24.62,23.84,23.96,1875225,0
+CLBT.US,D,20250130,000000,24.12,24.38,23.83,24,1476415,0
+CLBT.US,D,20250131,000000,24.18,24.48,23.78,24.04,1767303,0
+CLBT.US,D,20250203,000000,23.36,24.89,23.1,24.67,2374491,0
+CLBT.US,D,20250204,000000,25.31,25.95,24.8505,25.46,2997522,0
+CLBT.US,D,20250205,000000,25.61,26.035,25.45,26,1779045,0
+CLBT.US,D,20250206,000000,26.15,26.3,25.04,25.21,2347921,0
+CLBT.US,D,20250207,000000,25.36,25.7886,25.24,25.41,2174513,0
+CLBT.US,D,20250210,000000,25.48,25.8698,25.3,25.46,1971315,0
+CLBT.US,D,20250211,000000,25.4,25.47,24.15,24.2,2910184,0
+CLBT.US,D,20250212,000000,23.87,24.96,23.77,24.92,2602281,0
+CLBT.US,D,20250213,000000,24.86,25.0282,21.62,21.7,3823082,0
+CLBT.US,D,20250214,000000,21.37,21.4223,20.35,20.5,2973689,0
+CLBT.US,D,20250218,000000,20.56,20.67,19.69,20.29,4099916,0
+CLBT.US,D,20250219,000000,20.3,20.36,19.59,19.66,2907568,0
+CLBT.US,D,20250220,000000,19.65,19.65,18.48,19.07,3357182,0
+CLBT.US,D,20250221,000000,19.44,19.655,18.93,19.12,3548666,0
+CLBT.US,D,20250224,000000,19.17,19.17,18.17,18.99,2953349,0
+CLBT.US,D,20250225,000000,18.8,18.8,17.8301,18.32,2787795,0
+CLBT.US,D,20250226,000000,18.7,19.2,18.42,19.04,2891493,0
+CLBT.US,D,20250227,000000,19.07,19.29,18.2745,18.5,2513696,0
+CLBT.US,D,20250228,000000,18.25,18.75,18.115,18.56,3566620,0
+CLBT.US,D,20250303,000000,18.72,18.9,18.19,18.35,2191712,0
+CLBT.US,D,20250304,000000,18,18.34,17.5219,18.03,2329310,0
+CLBT.US,D,20250305,000000,18.05,18.475,17.96,18.34,745999,0
+CLBT.US,D,20250306,000000,18.22,18.37,17.44,17.49,898823,0
+CLBT.US,D,20250307,000000,17.4,17.8,16.8005,17.57,1220413,0
+CLBT.US,D,20250310,000000,17.16,17.3,16.17,16.78,2797467,0
+CLBT.US,D,20250311,000000,16.89,17.48,16.6324,17.23,1503686,0
+CLBT.US,D,20250312,000000,17.455,18.24,17.295,17.62,1145983,0
+CLBT.US,D,20250313,000000,17.4,17.53,17,17.28,976659,0
+CLBT.US,D,20250314,000000,17.62,18.2957,17.235,18.25,1480168,0
+CLBT.US,D,20250317,000000,18.33,18.77,18.02,18.66,1440231,0
+CLBT.US,D,20250318,000000,18.55,18.595,18.165,18.52,955947,0
+CLBT.US,D,20250319,000000,18.46,19.25,18.375,19.01,1370124,0
+CLBT.US,D,20250320,000000,18.74,19.15,18.5,19.04,850312,0
+CLBT.US,D,20250321,000000,18.81,19.29,18.73,19.23,944358,0
+CLBT.US,D,20250324,000000,19.55,19.9372,19.53,19.88,1357556,0
+CLBT.US,D,20250325,000000,19.99,20.65,19.9,20.61,1510442,0
+CLBT.US,D,20250326,000000,20.82,20.86,19.73,19.95,1165716,0
+CLBT.US,D,20250327,000000,19.62,19.74,19.28,19.61,920035,0
+CLBT.US,D,20250328,000000,19.45,19.51,19.07,19.46,902130,0
+CLBT.US,D,20250331,000000,19.02,19.46,18.75,19.43,1251499,0
+CLBT.US,D,20250401,000000,19.23,19.72,19.1,19.25,1279607,0
+CLBT.US,D,20250402,000000,18.98,20.105,18.77,19.83,996178,0
+CLBT.US,D,20250403,000000,18.82,19.26,18.47,18.77,1126904,0
+CLBT.US,D,20250404,000000,18.06,18.425,17.425,17.71,1386555,0
+CLBT.US,D,20250407,000000,16.81,18.2973,16.41,17.94,1291675,0
+CLBT.US,D,20250408,000000,18.7,18.9358,17.465,17.75,874665,0
+CLBT.US,D,20250409,000000,17.63,19.56,17.445,18.98,1407438,0
+CLBT.US,D,20250410,000000,18.98,19.0432,18.32,18.82,991198,0
+CLBT.US,D,20250411,000000,18.93,19.28,18.36,19.22,1119732,0
+CLBT.US,D,20250414,000000,19.61,19.7961,18.8109,19.05,939306,0
+CLBT.US,D,20250415,000000,19.16,19.35,18.985,19.34,769986,0
+CLBT.US,D,20250416,000000,19.15,19.29,18.725,19.03,650103,0
+CLBT.US,D,20250417,000000,19.03,19.183,18.5614,18.9,886305,0
+CLBT.US,D,20250421,000000,18.73,18.91,17.73,18.19,798486,0
+CLBT.US,D,20250422,000000,18.44,18.57,18.15,18.39,825241,0
+CLBT.US,D,20250423,000000,19.16,19.585,18.9,19.06,849450,0
+CLBT.US,D,20250424,000000,19.2,19.6994,19.2,19.56,525749,0
+CLBT.US,D,20250425,000000,19.5,19.66,19.32,19.64,468651,0
+CLBT.US,D,20250428,000000,19.69,19.8843,19.46,19.78,609069,0
+CLBT.US,D,20250429,000000,19.77,20.22,19.51,20.1,469983,0
+CLBT.US,D,20250430,000000,19.85,20.02,19.39,19.79,1361259,0
+CLBT.US,D,20250501,000000,20.22,20.3,19.76,19.86,856398,0
+CLBT.US,D,20250502,000000,20.04,20.53,20.01,20.14,762064,0
+CLBT.US,D,20250505,000000,20.01,20.04,19.69,19.71,1004857,0
+CLBT.US,D,20250506,000000,19.5,19.66,18.96,19.47,1014087,0
+CLBT.US,D,20250507,000000,19.33,19.4599,18.78,19.08,1067241,0
+CLBT.US,D,20250508,000000,19.38,19.55,19.125,19.28,894870,0
+CLBT.US,D,20250509,000000,19.37,19.91,19.16,19.84,913027,0
+CLBT.US,D,20250512,000000,20,20.0999,19.2,19.85,1162761,0
+CLBT.US,D,20250513,000000,19.765,20.45,19.62,20.12,1200562,0
+CLBT.US,D,20250514,000000,16.91,18.85,16.6001,17.81,5350641,0
+CLBT.US,D,20250515,000000,17.66,17.67,16.89,17.27,1772399,0
+CLBT.US,D,20250516,000000,17.17,17.5,17.04,17.41,1846312,0
+CLBT.US,D,20250519,000000,17.21,17.24,16.925,17.02,1187479,0
+CLBT.US,D,20250520,000000,17.1,17.43,16.96,17.05,1492362,0
+CLBT.US,D,20250521,000000,17,17.04,16.72,16.89,1377993,0
+CLBT.US,D,20250522,000000,16.89,17.01,16.69,16.71,1241971,0
+CLBT.US,D,20250523,000000,16.57,17.5067,16.47,17.21,1554683,0
+CLBT.US,D,20250527,000000,17.41,17.55,17.09,17.16,1311291,0
+CLBT.US,D,20250528,000000,17.2,17.25,16.94,16.97,1142194,0
+CLBT.US,D,20250529,000000,17.07,17.095,16.72,16.78,1007951,0
+CLBT.US,D,20250530,000000,16.76,16.78,16.4,16.68,1831182,0
+CLBT.US,D,20250602,000000,16.63,16.8999,16.31,16.35,1661562,0
+CLBT.US,D,20250603,000000,16.34,16.71,16.15,16.66,1891184,0
+CLBT.US,D,20250604,000000,16.83,17,16.57,16.66,1109936,0
+CLBT.US,D,20250605,000000,16.85,17.2785,16.6,16.84,1294771,0
+CLBT.US,D,20250606,000000,16.77,16.93,16.325,16.53,2121048,0
+CLBT.US,D,20250609,000000,16.79,16.8586,16.51,16.62,1284645,0
+CLBT.US,D,20250610,000000,16.62,16.71,16.09,16.27,2127952,0
+CLBT.US,D,20250611,000000,16.3,16.7,16.09,16.16,1541093,0
+CLBT.US,D,20250612,000000,16.25,16.305,15.895,16.24,1202727,0
+CLBT.US,D,20250613,000000,16,16.16,15.685,15.78,1338458,0
+CLBT.US,D,20250616,000000,15.79,16.09,15.75,15.93,1548171,0
+CLBT.US,D,20250617,000000,15.87,16.295,15.7019,15.98,1208596,0
+CLBT.US,D,20250618,000000,15.94,16.04,15.59,15.6,1295513,0
+CLBT.US,D,20250620,000000,15.6,15.76,15.3901,15.47,1418052,0
+CLBT.US,D,20250623,000000,15.49,16.14,15.2,16.12,1571341,0
+CLBT.US,D,20250624,000000,16.36,16.4879,16.06,16.26,1519535,0
+CLBT.US,D,20250625,000000,16.38,16.56,16.15,16.24,1377233,0
+CLBT.US,D,20250626,000000,16.36,16.475,16.11,16.31,1510352,0
+CLBT.US,D,20250627,000000,16.38,16.38,15.785,15.83,1859489,0
+CLBT.US,D,20250630,000000,16,16.12,15.78,16,1961734,0
+CLBT.US,D,20250701,000000,15.912,16.02,15.51,15.81,1543032,0
+CLBT.US,D,20250702,000000,15.81,15.872,15.1409,15.2,1356607,0
+CLBT.US,D,20250703,000000,15.32,15.63,15.075,15.45,1149826,0
+CLBT.US,D,20250707,000000,15.48,15.595,15.22,15.25,808227,0
+CLBT.US,D,20250708,000000,15.16,15.3,14.88,15.2,1856116,0
+CLBT.US,D,20250709,000000,15.24,15.38,15.06,15.35,1428036,0
+CLBT.US,D,20250710,000000,15.31,15.35,14.5863,14.75,1589284,0
+CLBT.US,D,20250711,000000,14.72,14.8283,14.365,14.59,1385396,0
+CLBT.US,D,20250714,000000,14.6,14.785,14.53,14.62,1451960,0
+CLBT.US,D,20250715,000000,14.73,14.849,14.18,14.25,1524660,0
+CLBT.US,D,20250716,000000,14.26,14.3693,13.95,14.21,1453123,0
+CLBT.US,D,20250717,000000,14.28,14.7,14.165,14.54,2152214,0
+CLBT.US,D,20250718,000000,14.55,14.66,14.27,14.38,1440837,0
+CLBT.US,D,20250721,000000,14.51,14.7,14.15,14.2,1421550,0
+CLBT.US,D,20250722,000000,14.17,14.34,14.075,14.26,1624430,0
+CLBT.US,D,20250723,000000,14.55,14.88,14.2618,14.71,2669572,0
+CLBT.US,D,20250724,000000,14.7,14.7843,14.38,14.58,2327173,0
+CLBT.US,D,20250725,000000,14.61,14.625,14.26,14.32,1071968,0
+CLBT.US,D,20250728,000000,14.4,14.465,14.2,14.37,1010142,0
+CLBT.US,D,20250729,000000,14.49,14.665,14.37,14.49,788998,0
+CLBT.US,D,20250730,000000,14.59,14.59,14.17,14.25,1123693,0
+CLBT.US,D,20250731,000000,14.4,14.46,13.91,13.98,1625306,0
+CLBT.US,D,20250801,000000,13.84,13.925,13.5136,13.7,950291,0
+CLBT.US,D,20250804,000000,13.84,13.88,13.62,13.64,2410290,0
+CLBT.US,D,20250805,000000,13.75,13.795,13.64,13.65,1264119,0
+CLBT.US,D,20250806,000000,13.7,13.87,13.49,13.86,1076192,0
+CLBT.US,D,20250807,000000,13.93,13.98,13.505,13.82,1269686,0
+CLBT.US,D,20250808,000000,13.87,13.885,13.565,13.57,988861,0
+CLBT.US,D,20250811,000000,13.41,13.77,13.1,13.52,1815806,0
+CLBT.US,D,20250812,000000,13.53,14.045,13.47,13.91,1982067,0
+CLBT.US,D,20250813,000000,14.04,14.11,13.77,13.99,2458010,0
+CLBT.US,D,20250814,000000,14.245,15.67,13.29,15.29,10675349,0
+CLBT.US,D,20250815,000000,15.31,15.96,15.25,15.6,6048884,0
+CLBT.US,D,20250818,000000,15.54,16.185,15.4771,16.16,2784898,0
+CLBT.US,D,20250819,000000,16.16,16.34,15.685,15.8,2578279,0
+CLBT.US,D,20250820,000000,15.62,15.9,15.35,15.48,1678877,0
+CLBT.US,D,20250821,000000,15.41,15.935,15.1851,15.91,1636584,0
+CLBT.US,D,20250822,000000,15.98,16.23,15.75,16.11,1663931,0
+CLBT.US,D,20250825,000000,16.11,16.22,15.81,15.83,1487350,0
+CLBT.US,D,20250826,000000,15.83,16.07,15.71,15.8,1408714,0
+CLBT.US,D,20250827,000000,15.82,16.515,15.81,16.47,1974822,0
+CLBT.US,D,20250828,000000,16.47,16.825,16.47,16.71,2076570,0
+CLBT.US,D,20250829,000000,16.63,16.79,16.39,16.4,1961584,0
+CLBT.US,D,20250902,000000,16.3,16.4,16.08,16.36,1600676,0
+CLBT.US,D,20250903,000000,16.38,16.75,16.25,16.51,2362022,0
+CLBT.US,D,20250904,000000,16.595,16.83,16.3275,16.37,4336509,0
+CLBT.US,D,20250905,000000,16.55,16.7,16.19,16.61,1514434,0
+CLBT.US,D,20250908,000000,16.65,17.2,16.61,17.09,2384702,0
+CLBT.US,D,20250909,000000,17,17.51,16.96,17.27,2348933,0
+CLBT.US,D,20250910,000000,17.37,17.62,16.92,17.1,2895908,0
+CLBT.US,D,20250911,000000,17.21,17.63,17.14,17.18,964883,0
+CLBT.US,D,20250912,000000,17.2,17.245,16.67,16.8,1578688,0
+CLBT.US,D,20250915,000000,16.82,17.485,16.67,17.43,1790782,0
+CLBT.US,D,20250916,000000,17.41,17.54,17.215,17.26,1393333,0
+CLBT.US,D,20250917,000000,17.31,17.49,17.08,17.26,996928,0
+CLBT.US,D,20250918,000000,17.742,17.98,17.4126,17.87,1568568,0
+CLBT.US,D,20250919,000000,17.85,17.95,17.36,17.61,1577174,0
+CLBT.US,D,20250922,000000,17.52,18.025,17.26,17.97,1655603,0
+CLBT.US,D,20250923,000000,18.07,18.1599,17.8,17.85,1485171,0
+CLBT.US,D,20250924,000000,18.1,18.89,17.96,18.46,3952999,0
+CLBT.US,D,20250925,000000,18.24,18.41,17.94,18.3,1034680,0
+CLBT.US,D,20250926,000000,18.42,18.71,18.27,18.63,1150441,0
+CLBT.US,D,20250929,000000,18.69,19.06,18.61,18.97,1350885,0
+CLBT.US,D,20250930,000000,19.08,19.1199,18.46,18.53,1405452,0
+CLBT.US,D,20251001,000000,18.4,18.68,18.16,18.5,986904,0
+CLBT.US,D,20251002,000000,18.66,18.9,18.46,18.765,1070136,0
+CLBT.US,D,20251003,000000,18.78,18.94,18.58,18.62,823348,0
+CLBT.US,D,20251006,000000,18.74,19.09,18.5301,18.795,1058177,0
+CLBT.US,D,20251007,000000,18.84,18.87,18.07,18.49,1338586,0
+CLBT.US,D,20251008,000000,18.53,19.025,18.4038,18.99,884321,0
+CLBT.US,D,20251009,000000,19.2,19.4898,18.82,19.05,795251,0
+CLBT.US,D,20251010,000000,19.38,19.64,18.8875,19.1,2952561,0
+CLBT.US,D,20251013,000000,19.25,19.595,19.16,19.56,999832,0
+CLBT.US,D,20251014,000000,19.28,19.55,19.03,19.45,1046903,0
+CLBT.US,D,20251015,000000,19.56,19.64,19.11,19.3,1229070,0
+CLBT.US,D,20251016,000000,19.29,19.43,18.04,18.105,2013007,0
+CLBT.US,D,20251017,000000,17.88,18.34,17.801,18.18,963554,0
+CLBT.US,D,20251020,000000,18.46,18.515,17.88,18.05,1286226,0
+CLBT.US,D,20251021,000000,18,18.525,17.86,18.5,1095926,0
+CLBT.US,D,20251022,000000,18.35,18.475,17.66,17.78,698090,0
+CLBT.US,D,20251023,000000,17.92,18.43,17.7541,18.42,1002202,0
+CLBT.US,D,20251024,000000,18.57,18.79,18.43,18.66,699589,0
+CLBT.US,D,20251027,000000,18.76,18.88,18.36,18.5,989365,0
+CLBT.US,D,20251028,000000,18.56,18.63,18.325,18.49,891110,0
+CLBT.US,D,20251029,000000,18.3,18.365,17.3,17.39,1977508,0
+CLBT.US,D,20251030,000000,17.29,17.56,17.02,17.17,1841283,0
+CLBT.US,D,20251031,000000,17.17,17.44,16.74,17.06,1579287,0
+CLBT.US,D,20251103,000000,17,17.175,16.6,16.62,1478582,0
+CLBT.US,D,20251104,000000,16.135,16.45,15.78,15.9,1393534,0
+CLBT.US,D,20251105,000000,16,16.225,15.923,16.05,851606,0
+CLBT.US,D,20251106,000000,15.95,16.07,15.24,15.26,960266,0
+CLBT.US,D,20251107,000000,15,15.46,14.98,15.4,1346183,0
+CLBT.US,D,20251110,000000,15.53,15.69,15.25,15.61,1135172,0
+CLBT.US,D,20251111,000000,15.66,15.745,15.415,15.7,995678,0
+CLBT.US,D,20251112,000000,15.81,16.05,15.72,15.97,1613689,0
+CLBT.US,D,20251113,000000,18.8,19.98,18.204,19.28,5000967,0
+CLBT.US,D,20251114,000000,18.61,19.21,18.172,18.45,2163190,0
+CLBT.US,D,20251117,000000,18.33,18.675,18.05,18.17,1896978,0
+CLBT.US,D,20251118,000000,17.98,18.49,17.81,18.3,1461974,0
+CLBT.US,D,20251119,000000,18.4,18.4,17.52,17.66,1239146,0
+CLBT.US,D,20251120,000000,17.99,18.22,17.27,17.44,1135361,0
+CLBT.US,D,20251121,000000,17.295,17.295,16.5248,16.88,2255612,0
+CLBT.US,D,20251124,000000,16.99,17.07,16.785,16.88,718727,0
+CLBT.US,D,20251125,000000,16.8,16.95,16.655,16.8,1261856,0
+CLBT.US,D,20251126,000000,16.81,16.95,16.6,16.83,1006628,0
+CLBT.US,D,20251128,000000,16.91,16.94,16.76,16.86,482621,0
+CLBT.US,D,20251201,000000,16.71,17.17,16.57,17.14,1134084,0
+CLBT.US,D,20251202,000000,17.24,18.068,17.24,17.81,1632831,0
+CLBT.US,D,20251203,000000,17.78,18.1,17.4839,18,1011016,0
+CLBT.US,D,20251204,000000,18.08,18.2756,17.93,18.2,698662,0
+CLBT.US,D,20251205,000000,18.19,18.37,18.02,18.28,731957,0
+CLBT.US,D,20251208,000000,18.4,18.4936,17.96,18.1,625719,0
+CLBT.US,D,20251209,000000,18.03,18.645,18,18.39,1702684,0
+CLBT.US,D,20251210,000000,18.39,18.63,18.19,18.5,967177,0
+CLBT.US,D,20251211,000000,18.35,19.18,18.35,19.06,1719799,0
+CLBT.US,D,20251212,000000,19.06,19.165,18.72,18.82,1886948,0
+CLBT.US,D,20251215,000000,18.77,18.8409,17.84,17.85,1229160,0
+CLBT.US,D,20251216,000000,17.66,18.37,17.66,18.23,747289,0
+CLBT.US,D,20251217,000000,18.2,18.435,18.135,18.38,628021,0
+CLBT.US,D,20251218,000000,18.59,18.78,18.41,18.7,988511,0
+CLBT.US,D,20251219,000000,18.7,19.28,18.6,19.21,1221493,0
+CLBT.US,D,20251222,000000,19.32,19.39,19.02,19.24,759664,0
+CLBT.US,D,20251223,000000,19.09,19.37,18.805,18.88,769777,0
+CLBT.US,D,20251224,000000,18.8,18.9378,18.63,18.74,230279,0
+CLBT.US,D,20251226,000000,18.74,18.7799,18.3,18.41,598329,0
+CLBT.US,D,20251229,000000,18.19,18.48,18.19,18.24,367635,0
+CLBT.US,D,20251230,000000,18.25,18.33,17.94,17.99,504202,0
+CLBT.US,D,20251231,000000,18.005,18.28,17.86,18.03,545887,0
+CLBT.US,D,20260102,000000,18.04,18.209,17.64,17.84,1170152,0
+CLBT.US,D,20260105,000000,17.85,18.34,17.8,18.06,495031,0
+CLBT.US,D,20260106,000000,18,18.45,17.74,18.4,885819,0
+CLBT.US,D,20260107,000000,18.42,18.8,18.345,18.78,761725,0
+CLBT.US,D,20260108,000000,18.75,18.75,18.24,18.35,657643,0
+CLBT.US,D,20260109,000000,18.33,18.53,17.775,18.46,822877,0
+CLBT.US,D,20260112,000000,18.4,18.46,18.02,18.05,710295,0
+CLBT.US,D,20260113,000000,18.01,18.22,17.7888,18,578240,0
+CLBT.US,D,20260114,000000,17.97,18.115,17.35,17.55,966884,0
+CLBT.US,D,20260115,000000,17.57,17.865,17.32,17.41,1305691,0
+CLBT.US,D,20260116,000000,17.32,17.45,17,17,1865131,0
+CLBT.US,D,20260120,000000,16.87,17.05,16.23,16.38,1510909,0
+CLBT.US,D,20260121,000000,16.38,16.5,15.645,15.74,3779907,0
+CLBT.US,D,20260122,000000,15.88,15.93,15.6,15.82,1566323,0
+CLBT.US,D,20260123,000000,15.74,15.97,15.7,15.87,1040291,0
+CLBT.US,D,20260126,000000,15.89,16.605,15.89,16.56,1172319,0
+CLBT.US,D,20260127,000000,16.6,16.845,16.23,16.59,1882266,0
+CLBT.US,D,20260128,000000,16.69,16.89,15.995,16.01,2180539,0
+CLBT.US,D,20260129,000000,15.98,16.2112,15.07,15.29,2734133,0
+CLBT.US,D,20260130,000000,15.14,15.365,14.66,14.71,2134197,0
+CLBT.US,D,20260202,000000,14.83,15.35,14.57,14.9,1934178,0
+CLBT.US,D,20260203,000000,14.9,14.955,13.74,14.28,3530516,0
+CLBT.US,D,20260204,000000,14.02,14.43,13.665,13.95,3553326,0
+CLBT.US,D,20260205,000000,13.84,14.09,13.535,13.59,1644837,0
+CLBT.US,D,20260206,000000,13.82,14.18,13.525,14.17,2127412,0
+CLBT.US,D,20260209,000000,14.16,14.785,14.133,14.65,2014557,0
+CLBT.US,D,20260210,000000,14.82,15.245,14.785,14.94,2259571,0
+CLBT.US,D,20260211,000000,14.685,15.3899,14.02,14.26,3580947,0
+CLBT.US,D,20260212,000000,14.305,14.305,13.315,13.7,3481341,0
+CLBT.US,D,20260213,000000,13.87,14.72,13.7301,14.64,2247245,0
+CLBT.US,D,20260217,000000,14.64,14.64,13.93,14.3,1916170,0
+CLBT.US,D,20260218,000000,14.3,14.33,13.84,14.04,1789880,0
diff --git a/daily/us/nasdaq stocks/1/clsk.us.txt b/daily/us/nasdaq stocks/1/clsk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9268411b5313c2ac76a7b82e252e44fda1ffe6ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clsk.us.txt	
@@ -0,0 +1,1524 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLSK.US,D,20200127,000000,5.29,5.29,5,5.1054,8735,0
+CLSK.US,D,20200128,000000,5.1715,5.1715,4.842,4.842,7098,0
+CLSK.US,D,20200129,000000,5,5,4.76,4.7893,13068,0
+CLSK.US,D,20200130,000000,4.85,4.8799,4.61,4.69,8427,0
+CLSK.US,D,20200131,000000,4.6,5.0919,4.6,4.65,8244,0
+CLSK.US,D,20200203,000000,4.6,4.86,4.6,4.86,15876,0
+CLSK.US,D,20200204,000000,4.96,5.2,4.8581,5.0226,76790,0
+CLSK.US,D,20200205,000000,5.02,5.15,4.88,4.9887,22421,0
+CLSK.US,D,20200206,000000,5.09,5.15,4.95,4.99,19100,0
+CLSK.US,D,20200207,000000,5,5,4.8394,4.8955,11708,0
+CLSK.US,D,20200210,000000,4.95,4.95,4.12,4.55,36294,0
+CLSK.US,D,20200211,000000,4.25,4.5,3.8172,4.3194,35320,0
+CLSK.US,D,20200212,000000,4.4,4.4999,4.2574,4.38,11407,0
+CLSK.US,D,20200213,000000,4.19,4.3312,3.88,4.07,20646,0
+CLSK.US,D,20200214,000000,4.06,4.07,3.9844,4.02,14812,0
+CLSK.US,D,20200218,000000,4.02,4.05,3.96,4.04,21028,0
+CLSK.US,D,20200219,000000,4.04,4.04,3.1261,3.4997,44468,0
+CLSK.US,D,20200220,000000,3.59,3.59,2.8,3.093,75218,0
+CLSK.US,D,20200221,000000,3.4,3.5,3.0618,3.2,69197,0
+CLSK.US,D,20200224,000000,3,3.11,2.745,3,53650,0
+CLSK.US,D,20200225,000000,3.04,3.135,2.79,2.7999,34942,0
+CLSK.US,D,20200226,000000,3.04,3.04,2.5,2.84,85000,0
+CLSK.US,D,20200227,000000,2.93,2.9425,2.6456,2.86,32557,0
+CLSK.US,D,20200228,000000,2.32,2.74,2.2155,2.6,30464,0
+CLSK.US,D,20200302,000000,2.74,2.8,2.5548,2.68,17214,0
+CLSK.US,D,20200303,000000,3.24,3.5,2.5,2.9901,803279,0
+CLSK.US,D,20200304,000000,3.05,3.09,2.44,2.74,203347,0
+CLSK.US,D,20200305,000000,2.73,2.74,2.45,2.55,84274,0
+CLSK.US,D,20200306,000000,2.5,2.65,2.45,2.5,47628,0
+CLSK.US,D,20200309,000000,2.05,2.4499,1.84,1.9,104216,0
+CLSK.US,D,20200310,000000,1.91,1.9864,1.71,1.71,38826,0
+CLSK.US,D,20200311,000000,1.72,1.8,1.2971,1.34,82875,0
+CLSK.US,D,20200312,000000,1.32,1.65,1.0846,1.63,100050,0
+CLSK.US,D,20200313,000000,1.7,1.85,1.21,1.36,93710,0
+CLSK.US,D,20200316,000000,1.4,1.405,1.195,1.195,180475,0
+CLSK.US,D,20200317,000000,1.33,1.4323,0.97,1.32,114913,0
+CLSK.US,D,20200318,000000,1.39,1.45,1.2,1.32,29756,0
+CLSK.US,D,20200319,000000,1.32,1.4,1.19,1.2,44702,0
+CLSK.US,D,20200320,000000,1.2,1.2155,1.0745,1.13,83752,0
+CLSK.US,D,20200323,000000,1.07,1.19,1.07,1.14,14808,0
+CLSK.US,D,20200324,000000,1.285,1.3528,1.2101,1.2599,48244,0
+CLSK.US,D,20200325,000000,1.3,1.38,1.21,1.2799,42811,0
+CLSK.US,D,20200326,000000,1.3,1.4,1.28,1.2914,40759,0
+CLSK.US,D,20200327,000000,1.24,1.35,1.19,1.24,34171,0
+CLSK.US,D,20200330,000000,1.19,1.22,1.15,1.15,17791,0
+CLSK.US,D,20200331,000000,1.2,1.22,1.13,1.1827,25444,0
+CLSK.US,D,20200401,000000,1.22,1.22,1.157,1.16,52010,0
+CLSK.US,D,20200402,000000,1.2,1.2,1.05,1.05,66137,0
+CLSK.US,D,20200403,000000,1.1,1.1269,1.05,1.05,41086,0
+CLSK.US,D,20200406,000000,1.03,1.1083,1.03,1.098,54095,0
+CLSK.US,D,20200407,000000,1.1,1.14,1.05,1.108,34157,0
+CLSK.US,D,20200408,000000,1.12,1.15,1.07,1.1101,34225,0
+CLSK.US,D,20200409,000000,3.5,4.15,1.53,1.85,19824568,0
+CLSK.US,D,20200413,000000,1.94,1.97,1.659,1.75,658136,0
+CLSK.US,D,20200414,000000,1.74,1.7499,1.48,1.5,405396,0
+CLSK.US,D,20200415,000000,1.5,1.56,1.45,1.55,189322,0
+CLSK.US,D,20200416,000000,1.56,1.9,1.55,1.7,915914,0
+CLSK.US,D,20200417,000000,1.71,1.79,1.61,1.66,495532,0
+CLSK.US,D,20200420,000000,1.66,1.7246,1.62,1.65,209255,0
+CLSK.US,D,20200421,000000,1.58,1.638,1.41,1.48,222536,0
+CLSK.US,D,20200422,000000,1.48,1.53,1.35,1.49,469549,0
+CLSK.US,D,20200423,000000,1.55,1.61,1.46,1.51,431944,0
+CLSK.US,D,20200424,000000,1.58,1.6,1.49,1.54,273918,0
+CLSK.US,D,20200427,000000,1.55,1.67,1.46,1.64,796884,0
+CLSK.US,D,20200428,000000,1.64,1.64,1.5201,1.62,210722,0
+CLSK.US,D,20200429,000000,1.58,1.61,1.54,1.58,267455,0
+CLSK.US,D,20200430,000000,1.55,1.61,1.4,1.5,289905,0
+CLSK.US,D,20200501,000000,1.45,1.49,1.3,1.37,345279,0
+CLSK.US,D,20200504,000000,1.37,1.4,1.25,1.36,183418,0
+CLSK.US,D,20200505,000000,1.81,4.55,1.7,3.05,80320303,0
+CLSK.US,D,20200506,000000,2.66,2.71,1.94,2.05,6198885,0
+CLSK.US,D,20200507,000000,2.15,2.33,1.88,2.07,2111224,0
+CLSK.US,D,20200508,000000,1.98,2.0397,1.83,1.9,1173461,0
+CLSK.US,D,20200511,000000,1.91,2.26,1.83,2.03,2727142,0
+CLSK.US,D,20200512,000000,2.08,2.5,2.03,2.09,3577700,0
+CLSK.US,D,20200513,000000,2.06,2.16,1.78,1.86,1652699,0
+CLSK.US,D,20200514,000000,1.81,1.84,1.64,1.78,645775,0
+CLSK.US,D,20200515,000000,1.79,1.8,1.69,1.7,525711,0
+CLSK.US,D,20200518,000000,1.7,1.79,1.55,1.7,836803,0
+CLSK.US,D,20200519,000000,1.78,2.14,1.71,1.78,4843187,0
+CLSK.US,D,20200520,000000,1.75,2.22,1.75,2.12,7470445,0
+CLSK.US,D,20200521,000000,2.98,3.19,2.23,2.41,28171716,0
+CLSK.US,D,20200522,000000,2.22,2.22,2.02,2.13,3034607,0
+CLSK.US,D,20200526,000000,2.19,2.2,2.05,2.1,1077890,0
+CLSK.US,D,20200527,000000,2.06,2.09,1.96,2.03,1157574,0
+CLSK.US,D,20200528,000000,2,2.18,1.92,2.1,1674114,0
+CLSK.US,D,20200529,000000,2.02,2.09,1.96,2.01,1143299,0
+CLSK.US,D,20200601,000000,2.01,2.18,1.96,2.09,1396539,0
+CLSK.US,D,20200602,000000,2.08,2.11,2,2.08,725048,0
+CLSK.US,D,20200603,000000,2.05,2.104,1.99,2.01,1090033,0
+CLSK.US,D,20200604,000000,2.1,2.3,2.03,2.13,3566616,0
+CLSK.US,D,20200605,000000,2.2,2.2,2.01,2.09,1434414,0
+CLSK.US,D,20200608,000000,2.1,2.28,2.09,2.17,2050234,0
+CLSK.US,D,20200609,000000,2.2,2.25,2.11,2.19,1308694,0
+CLSK.US,D,20200610,000000,2.21,2.48,2.19,2.34,3825654,0
+CLSK.US,D,20200611,000000,2.2,2.22,2,2.02,1658046,0
+CLSK.US,D,20200612,000000,2.1,2.135,2.03,2.1,1081302,0
+CLSK.US,D,20200615,000000,2.07,2.3,1.98,2.21,1685983,0
+CLSK.US,D,20200616,000000,2.36,2.36,2.145,2.27,2923987,0
+CLSK.US,D,20200617,000000,2.23,2.23,2.1,2.18,891298,0
+CLSK.US,D,20200618,000000,2.15,2.185,2.09,2.1,708189,0
+CLSK.US,D,20200619,000000,2.12,2.2,2.02,2.02,1072406,0
+CLSK.US,D,20200622,000000,2.09,2.15,2.02,2.07,833647,0
+CLSK.US,D,20200623,000000,2.13,2.17,2.07,2.09,971855,0
+CLSK.US,D,20200624,000000,2.08,2.17,2,2.11,954875,0
+CLSK.US,D,20200625,000000,2.09,2.15,2.01,2.11,997145,0
+CLSK.US,D,20200626,000000,2.4,2.74,2.25,2.52,9515434,0
+CLSK.US,D,20200629,000000,2.88,3.54,2.68,3.25,28975269,0
+CLSK.US,D,20200630,000000,2.83,2.98,2.45,2.59,6020700,0
+CLSK.US,D,20200701,000000,2.45,2.54,2.3,2.36,3199759,0
+CLSK.US,D,20200702,000000,2.37,2.595,2.35,2.45,1660087,0
+CLSK.US,D,20200706,000000,2.5,3.24,2.455,3,9066462,0
+CLSK.US,D,20200707,000000,2.9,2.97,2.61,2.8,2409006,0
+CLSK.US,D,20200708,000000,2.8,3.25,2.8,3.1,4605125,0
+CLSK.US,D,20200709,000000,3.85,4.78,3.51,3.75,66329144,0
+CLSK.US,D,20200710,000000,3.52,3.99,3.34,3.55,6125018,0
+CLSK.US,D,20200713,000000,3.57,3.67,3.37,3.43,2836247,0
+CLSK.US,D,20200714,000000,3.36,3.44,3.02,3.4,2953889,0
+CLSK.US,D,20200715,000000,3.3,3.4981,3.22,3.32,1165643,0
+CLSK.US,D,20200716,000000,3.25,3.65,3.22,3.51,1938348,0
+CLSK.US,D,20200717,000000,3.55,4.29,3.545,4.18,5726687,0
+CLSK.US,D,20200720,000000,4.12,4.194,3.72,4.16,3556584,0
+CLSK.US,D,20200721,000000,4.3,5.1,4.1,4.46,5722114,0
+CLSK.US,D,20200722,000000,4.53,5.67,4.5,5.28,10737103,0
+CLSK.US,D,20200723,000000,5.29,5.77,4.35,4.87,7620505,0
+CLSK.US,D,20200724,000000,4.98,5.4,4.84,5.06,4274996,0
+CLSK.US,D,20200727,000000,5.16,5.25,4.72,4.91,2206653,0
+CLSK.US,D,20200728,000000,5.06,6.2,4.92,5.58,7014215,0
+CLSK.US,D,20200729,000000,5.73,7.34,5.72,6.71,12130688,0
+CLSK.US,D,20200730,000000,6.45,7.5,6.06,7.21,5220211,0
+CLSK.US,D,20200731,000000,7.1,7.66,6.95,7.25,2806781,0
+CLSK.US,D,20200803,000000,7.2,7.28,6.03,6.55,4305646,0
+CLSK.US,D,20200804,000000,6.87,7.07,6.23,6.79,2326426,0
+CLSK.US,D,20200805,000000,6.9,7.45,6.72,6.99,2111601,0
+CLSK.US,D,20200806,000000,7,8.145,7,7.87,3880044,0
+CLSK.US,D,20200807,000000,8.01,9.6,8.01,9.19,7628581,0
+CLSK.US,D,20200810,000000,9.78,12.97,9.74,12.2,18607816,0
+CLSK.US,D,20200811,000000,11.66,13.61,9.8,10.33,11852323,0
+CLSK.US,D,20200812,000000,10.65,11.75,10,11.18,3910817,0
+CLSK.US,D,20200813,000000,11,11.83,10.6461,11.21,3440914,0
+CLSK.US,D,20200814,000000,11,11.73,11,11.32,1951227,0
+CLSK.US,D,20200817,000000,11.43,11.67,10.75,11.3,2521781,0
+CLSK.US,D,20200818,000000,11.3466,11.99,10.9,11.99,2479359,0
+CLSK.US,D,20200819,000000,12.2765,13.98,11.91,13.34,6393270,0
+CLSK.US,D,20200820,000000,13.01,13.14,11.75,12.02,3517989,0
+CLSK.US,D,20200821,000000,12.12,12.45,11.25,12.18,2619691,0
+CLSK.US,D,20200824,000000,11.96,12.65,11.66,12.18,2262807,0
+CLSK.US,D,20200825,000000,11.92,12.37,11.75,12.25,1551919,0
+CLSK.US,D,20200826,000000,12.01,12.16,11.45,11.58,1565395,0
+CLSK.US,D,20200827,000000,11.35,11.4,9.81,9.88,4032731,0
+CLSK.US,D,20200828,000000,10.01,10.04,8.99,9.48,3265918,0
+CLSK.US,D,20200831,000000,9.79,10.75,9.71,10.08,2549427,0
+CLSK.US,D,20200901,000000,10,11.33,9.85,10.37,3482572,0
+CLSK.US,D,20200902,000000,10.3484,10.3484,9.43,9.53,1882500,0
+CLSK.US,D,20200903,000000,9.37,9.5,7.63,8.5,3812160,0
+CLSK.US,D,20200904,000000,8.05,9.39,7.04,8.88,4726159,0
+CLSK.US,D,20200908,000000,8.37,9.59,8.25,8.79,2891651,0
+CLSK.US,D,20200909,000000,9.01,9.47,8.87,9.17,1186902,0
+CLSK.US,D,20200910,000000,9.32,10.55,9.32,9.75,2912372,0
+CLSK.US,D,20200911,000000,10.04,10.35,9.1,9.55,1576158,0
+CLSK.US,D,20200914,000000,9.62,10.22,9.37,10.01,1172563,0
+CLSK.US,D,20200915,000000,10.13,10.25,9.72,9.97,1098816,0
+CLSK.US,D,20200916,000000,9.95,10.49,9.934,10.22,1128577,0
+CLSK.US,D,20200917,000000,9.8472,10.23,9.66,10.22,743962,0
+CLSK.US,D,20200918,000000,10.36,11.55,10.22,11.55,2251516,0
+CLSK.US,D,20200921,000000,11,15.07,10.733,14.84,16494892,0
+CLSK.US,D,20200922,000000,14.3,15.14,12.3568,13.4,5725290,0
+CLSK.US,D,20200923,000000,12.85,13,11.475,11.52,3751492,0
+CLSK.US,D,20200924,000000,11,11.9,10.1,11.23,2043545,0
+CLSK.US,D,20200925,000000,11.2,12.12,10.77,11.75,1350293,0
+CLSK.US,D,20200928,000000,12.0969,12.36,11.81,12,1225392,0
+CLSK.US,D,20200929,000000,12.15,13.78,12.03,12.98,2622234,0
+CLSK.US,D,20200930,000000,13.22,13.48,12.11,12.49,1376011,0
+CLSK.US,D,20201001,000000,12.51,12.88,12.19,12.43,1203030,0
+CLSK.US,D,20201002,000000,11.6,12.98,11.25,12.63,1403862,0
+CLSK.US,D,20201005,000000,12.62,12.66,11.92,12.2,1253883,0
+CLSK.US,D,20201006,000000,12.58,13.48,12.38,12.48,4407051,0
+CLSK.US,D,20201007,000000,10.18,11.89,10.15,10.75,9383881,0
+CLSK.US,D,20201008,000000,10.24,10.75,9.1,10.16,8513552,0
+CLSK.US,D,20201009,000000,9.9,10.94,9.9,10.78,2719429,0
+CLSK.US,D,20201012,000000,11.0495,11.1,9.9,10.14,2077442,0
+CLSK.US,D,20201013,000000,10,10.19,9.5549,9.84,1733781,0
+CLSK.US,D,20201014,000000,9.89,10.19,9.6,9.84,1186665,0
+CLSK.US,D,20201015,000000,9.73,10.35,9.55,10.29,1547538,0
+CLSK.US,D,20201016,000000,10.25,10.29,9.7,9.72,1337180,0
+CLSK.US,D,20201019,000000,9.79,9.8458,9.2,9.26,1460073,0
+CLSK.US,D,20201020,000000,9.28,9.355,8.42,9,1969495,0
+CLSK.US,D,20201021,000000,9.09,9.48,8.86,8.88,1371847,0
+CLSK.US,D,20201022,000000,9.03,9.08,8.3,8.97,1236052,0
+CLSK.US,D,20201023,000000,9.03,9.09,8.51,8.8,934404,0
+CLSK.US,D,20201026,000000,8.61,8.8,7.591,8.07,1540383,0
+CLSK.US,D,20201027,000000,8.08,8.14,7.74,7.83,906514,0
+CLSK.US,D,20201028,000000,7.51,7.5294,6.92,7.21,1714931,0
+CLSK.US,D,20201029,000000,7.25,8.49,7.21,7.99,1840959,0
+CLSK.US,D,20201030,000000,7.83,7.89,7.12,7.55,1226778,0
+CLSK.US,D,20201102,000000,8.02,8.14,7.43,7.73,802619,0
+CLSK.US,D,20201103,000000,7.92,8.74,7.7922,8.63,1266131,0
+CLSK.US,D,20201104,000000,8.72,8.9,8.02,8.62,972668,0
+CLSK.US,D,20201105,000000,8.75,9.43,8.7001,9.3,1242877,0
+CLSK.US,D,20201106,000000,9.24,9.29,8.8,9.03,744365,0
+CLSK.US,D,20201109,000000,9.5,9.5,9.1,9.14,1091251,0
+CLSK.US,D,20201110,000000,9.12,9.2,8.25,8.73,806872,0
+CLSK.US,D,20201111,000000,8.9,9.13,8.7,9.12,415779,0
+CLSK.US,D,20201112,000000,8.98,9.0867,8.81,8.89,601906,0
+CLSK.US,D,20201113,000000,8.91,8.93,8.56,8.82,589143,0
+CLSK.US,D,20201116,000000,8.95,9.05,8.7101,8.92,671813,0
+CLSK.US,D,20201117,000000,8.92,8.9593,8.6251,8.81,624525,0
+CLSK.US,D,20201118,000000,8.87,10.3,8.64,9.92,2771543,0
+CLSK.US,D,20201119,000000,10.33,11.34,10.02,10.59,3898389,0
+CLSK.US,D,20201120,000000,10.82,11.1,9.85,10.15,2098566,0
+CLSK.US,D,20201123,000000,10.25,11.38,9.72,11.09,3511493,0
+CLSK.US,D,20201124,000000,11.55,11.55,10.15,10.38,2225221,0
+CLSK.US,D,20201125,000000,10.24,11.3,10.16,11.07,2417215,0
+CLSK.US,D,20201127,000000,11.2797,11.47,10.73,10.93,954629,0
+CLSK.US,D,20201130,000000,11.11,11.15,10.32,10.9,1131830,0
+CLSK.US,D,20201201,000000,11,12.33,10.9801,11.6,3606727,0
+CLSK.US,D,20201202,000000,11.15,11.4,10.52,11,1388048,0
+CLSK.US,D,20201203,000000,11.14,11.27,10.77,10.85,899407,0
+CLSK.US,D,20201204,000000,10.9597,11.78,10.82,11.6,1371750,0
+CLSK.US,D,20201207,000000,11.7,12.12,11.52,11.75,1427186,0
+CLSK.US,D,20201208,000000,11.7329,13.25,11.73,12.73,2586267,0
+CLSK.US,D,20201209,000000,13.35,14.25,12.78,13.09,3125858,0
+CLSK.US,D,20201210,000000,13.57,15.68,13.21,15.39,6937352,0
+CLSK.US,D,20201211,000000,15.9139,18.4619,15.06,15.95,8835602,0
+CLSK.US,D,20201214,000000,16.63,17.77,15.65,16.26,3859870,0
+CLSK.US,D,20201215,000000,16.54,17.86,16.17,17.09,3166114,0
+CLSK.US,D,20201216,000000,17.35,17.6,16.23,16.53,2012539,0
+CLSK.US,D,20201217,000000,16.61,17.7,15.9,17.6,2298774,0
+CLSK.US,D,20201218,000000,17.6,19.2,17.34,18.38,3708377,0
+CLSK.US,D,20201221,000000,18.25,21.99,18.1804,21.8,5961608,0
+CLSK.US,D,20201222,000000,22.025,26.08,22.025,25.7,5777171,0
+CLSK.US,D,20201223,000000,25.98,25.98,22.424,23.4,3429099,0
+CLSK.US,D,20201224,000000,23.75,25.8,23.11,24.87,1928297,0
+CLSK.US,D,20201228,000000,27.511,30.63,27.13,28.9,6020893,0
+CLSK.US,D,20201229,000000,28.22,28.93,24.1601,26.71,3047378,0
+CLSK.US,D,20201230,000000,26.7,29.69,26.5,29.05,2091102,0
+CLSK.US,D,20201231,000000,28.68,30.7499,27.0534,29.05,2267310,0
+CLSK.US,D,20210104,000000,30.25,30.4923,25.7,26.66,2844722,0
+CLSK.US,D,20210105,000000,25.34,28.41,25.12,27.57,1713597,0
+CLSK.US,D,20210106,000000,29.115,37.49,28.06,35.2,8686595,0
+CLSK.US,D,20210107,000000,38.4041,42,37.8,40.39,5612082,0
+CLSK.US,D,20210108,000000,42.39,42.604,37.7131,38.9,3399052,0
+CLSK.US,D,20210111,000000,34.171,38.1799,33.56,37.06,2780248,0
+CLSK.US,D,20210112,000000,36.06,36.9,35,36.05,1633702,0
+CLSK.US,D,20210113,000000,36.2,39.55,35.92,39.34,2371777,0
+CLSK.US,D,20210114,000000,39.76,41.41,34.1224,35.71,4400989,0
+CLSK.US,D,20210115,000000,35.1329,35.19,30.32,31.15,4655089,0
+CLSK.US,D,20210119,000000,30.2553,31.65,28.1,30.56,3463810,0
+CLSK.US,D,20210120,000000,30.33,30.82,26.9492,28.32,2677480,0
+CLSK.US,D,20210121,000000,26.2015,26.74,24.01,25.2,5283102,0
+CLSK.US,D,20210122,000000,24.95,28.94,24.76,27.96,4613326,0
+CLSK.US,D,20210125,000000,28.5,29.36,25.25,27.3,3468314,0
+CLSK.US,D,20210126,000000,27.3058,27.64,25.85,26.83,1680290,0
+CLSK.US,D,20210127,000000,24.51,26.92,24.12,24.56,2313748,0
+CLSK.US,D,20210128,000000,25,26.2899,24.13,25.47,1664354,0
+CLSK.US,D,20210129,000000,27.395,29.79,25.8215,26.39,2691827,0
+CLSK.US,D,20210201,000000,27.44,27.806,24.5601,25.08,1344390,0
+CLSK.US,D,20210202,000000,25.88,26.57,24.81,26.27,1234850,0
+CLSK.US,D,20210203,000000,27.42,32,27.05,29.92,3839604,0
+CLSK.US,D,20210204,000000,30.45,31.4099,28.31,30.24,2015404,0
+CLSK.US,D,20210205,000000,30.93,32.6,30.0501,32.07,1860171,0
+CLSK.US,D,20210208,000000,34.57,36.1,33.03,34.67,2685144,0
+CLSK.US,D,20210209,000000,35.2784,37,34.32,34.78,2155032,0
+CLSK.US,D,20210210,000000,33.59,33.69,29.93,30.92,2310980,0
+CLSK.US,D,20210211,000000,31.78,32.646,28.77,29.27,1550610,0
+CLSK.US,D,20210212,000000,27.8,29.18,26.52,28.23,2581756,0
+CLSK.US,D,20210216,000000,30.32,32.48,28.76,29.03,2221196,0
+CLSK.US,D,20210217,000000,30.15,30.32,27,30.27,1887787,0
+CLSK.US,D,20210218,000000,29.4,40.5,28.8,38.1,11634680,0
+CLSK.US,D,20210219,000000,36.59,37.72,32.85,36.31,4803236,0
+CLSK.US,D,20210222,000000,33.57,35.8465,29.54,29.98,3028197,0
+CLSK.US,D,20210223,000000,26,27.49,21.61,26.41,3272915,0
+CLSK.US,D,20210224,000000,28.24,29.01,26.3,27.73,1351901,0
+CLSK.US,D,20210225,000000,27.14,28.1684,24.44,24.66,1723148,0
+CLSK.US,D,20210226,000000,25,26.2,23.1,23.93,1604457,0
+CLSK.US,D,20210301,000000,25.27,29.19,25.05,28.46,1905121,0
+CLSK.US,D,20210302,000000,28.6,31.3899,27.62,29.2,1813804,0
+CLSK.US,D,20210303,000000,29,30,27.7527,28.29,1477123,0
+CLSK.US,D,20210304,000000,26.7479,28.24,21.88,22.72,2645328,0
+CLSK.US,D,20210305,000000,23.87,23.99,17.9138,22.09,2816617,0
+CLSK.US,D,20210308,000000,23.03,23.549,20.8201,21.21,1099630,0
+CLSK.US,D,20210309,000000,23.3,27.4,22.7,26.68,1832044,0
+CLSK.US,D,20210310,000000,27.68,27.83,25.41,26.93,1534381,0
+CLSK.US,D,20210311,000000,28.7,31.75,28.1,30.62,2428936,0
+CLSK.US,D,20210312,000000,29.1231,31.46,28.22,30.86,1284004,0
+CLSK.US,D,20210315,000000,30.44,30.5,28.61,29.34,1879453,0
+CLSK.US,D,20210316,000000,22.33,23.36,22,22.68,19790074,0
+CLSK.US,D,20210317,000000,21.99,23.75,21.664,23.75,7635894,0
+CLSK.US,D,20210318,000000,23.3965,25.37,22.9,23.2,6505325,0
+CLSK.US,D,20210319,000000,23.7,25.1,23.04,24.4,5317496,0
+CLSK.US,D,20210322,000000,24.4007,24.89,22.92,23.2,3013670,0
+CLSK.US,D,20210323,000000,23.03,23.5,21.35,21.79,3335219,0
+CLSK.US,D,20210324,000000,22.05,22.2799,19.3,19.54,3186826,0
+CLSK.US,D,20210325,000000,17.5,20.36,17.2,20.31,2876745,0
+CLSK.US,D,20210326,000000,21.1996,21.48,19.5,21.03,2836177,0
+CLSK.US,D,20210329,000000,21.33,21.5849,19.6,20.86,1774312,0
+CLSK.US,D,20210330,000000,20.3,21.855,19.76,21.61,1563348,0
+CLSK.US,D,20210331,000000,21.8435,24.24,21.64,23.82,2621226,0
+CLSK.US,D,20210401,000000,24.265,24.65,22.64,22.98,1721884,0
+CLSK.US,D,20210405,000000,23.1859,23.1859,21.65,22.76,1373774,0
+CLSK.US,D,20210406,000000,22.46,23.14,21.98,22.76,1059706,0
+CLSK.US,D,20210407,000000,22.0633,22.37,20.05,20.685,2258352,0
+CLSK.US,D,20210408,000000,20.86,21.4589,20.7,21.1,812639,0
+CLSK.US,D,20210409,000000,21,22.12,20.76,22.09,915505,0
+CLSK.US,D,20210412,000000,21.98,22.2005,20.03,20.59,1836769,0
+CLSK.US,D,20210413,000000,20.92,22.39,20.13,21.73,1505809,0
+CLSK.US,D,20210414,000000,21.85,23.3,21.24,21.33,1772075,0
+CLSK.US,D,20210415,000000,21.91,23.2,20.38,21.06,2307760,0
+CLSK.US,D,20210416,000000,21.01,21.01,18.9,18.94,2474396,0
+CLSK.US,D,20210419,000000,18.57,19.28,17.01,17.57,2964292,0
+CLSK.US,D,20210420,000000,17.55,17.8,16.3,17.02,1981513,0
+CLSK.US,D,20210421,000000,17.0726,18.81,16.61,18.61,2187977,0
+CLSK.US,D,20210422,000000,18.7841,19.33,17.8,18.42,1537349,0
+CLSK.US,D,20210423,000000,18.09,20.19,18.03,19.91,1552662,0
+CLSK.US,D,20210426,000000,20.35,22.04,20.1,21.83,1516745,0
+CLSK.US,D,20210427,000000,22.29,22.6,20.96,22.16,1248497,0
+CLSK.US,D,20210428,000000,21.82,23.025,21.3255,22.89,1131171,0
+CLSK.US,D,20210429,000000,23.05,23.16,21.4801,21.8,1254762,0
+CLSK.US,D,20210430,000000,21.1316,21.94,20.57,21.55,1295063,0
+CLSK.US,D,20210503,000000,21.67,21.95,20.4,20.75,987990,0
+CLSK.US,D,20210504,000000,20.31,20.62,18.52,19.75,1364832,0
+CLSK.US,D,20210505,000000,20,20.43,19.0201,19.16,1048785,0
+CLSK.US,D,20210506,000000,19.22,19.22,17.7,18.23,1739224,0
+CLSK.US,D,20210507,000000,18.72,20.65,18.41,19.3,2438306,0
+CLSK.US,D,20210510,000000,19.18,19.18,16.18,16.23,3349419,0
+CLSK.US,D,20210511,000000,14.46,16.27,14.02,15.76,2769193,0
+CLSK.US,D,20210512,000000,15.26,15.87,14.67,14.73,1627177,0
+CLSK.US,D,20210513,000000,15,15.35,12.9958,13.84,2985372,0
+CLSK.US,D,20210514,000000,14.41,15.73,14.3,15.69,1858539,0
+CLSK.US,D,20210517,000000,14.75,14.89,14.01,14.66,1650866,0
+CLSK.US,D,20210518,000000,14.75,16.16,14.36,15.48,1558688,0
+CLSK.US,D,20210519,000000,13.666,14.93,13.6,14.85,1774969,0
+CLSK.US,D,20210520,000000,15.33,16.44,15.22,15.98,1838437,0
+CLSK.US,D,20210521,000000,16.21,16.413,15.31,15.32,1415917,0
+CLSK.US,D,20210524,000000,15.52,15.95,14.81,15.18,1542077,0
+CLSK.US,D,20210525,000000,15.21,15.7,15.0662,15.2,1119208,0
+CLSK.US,D,20210526,000000,15.42,17.25,15.4,17.01,1595222,0
+CLSK.US,D,20210527,000000,17.2,17.49,16.35,17.28,1694270,0
+CLSK.US,D,20210528,000000,17.46,18.0099,16.67,16.76,1220509,0
+CLSK.US,D,20210601,000000,16.94,17.46,16.72,16.81,741700,0
+CLSK.US,D,20210602,000000,16.92,17.26,16.7,17.15,870247,0
+CLSK.US,D,20210603,000000,17.03,17.2938,16.52,16.55,1248386,0
+CLSK.US,D,20210604,000000,16.56,16.97,16.03,16.51,977779,0
+CLSK.US,D,20210607,000000,16.51,17.45,16.35,17.21,1096783,0
+CLSK.US,D,20210608,000000,17.1,17.518,16.07,17.42,1599245,0
+CLSK.US,D,20210609,000000,17.99,20.3999,17.936,18.88,3223685,0
+CLSK.US,D,20210610,000000,19,19.2832,17.87,18.3,1328760,0
+CLSK.US,D,20210611,000000,18.6488,18.75,18.08,18.26,637996,0
+CLSK.US,D,20210614,000000,18.84,20.75,18.84,19.7,2214740,0
+CLSK.US,D,20210615,000000,19.81,20.08,18.6127,19.13,1200435,0
+CLSK.US,D,20210616,000000,18.975,19.6,18.8,19.42,836333,0
+CLSK.US,D,20210617,000000,19.16,20.3988,18.9,19.85,1282865,0
+CLSK.US,D,20210618,000000,19.56,19.64,18.39,18.71,1460835,0
+CLSK.US,D,20210621,000000,18.2,18.3,16.8473,17.16,2288710,0
+CLSK.US,D,20210622,000000,16.65,16.82,15.44,16.65,2523048,0
+CLSK.US,D,20210623,000000,16.91,17.66,16.3201,16.8,1922721,0
+CLSK.US,D,20210624,000000,17.11,17.1689,16.27,16.61,1731109,0
+CLSK.US,D,20210625,000000,16.32,16.83,16.03,16.2,5321052,0
+CLSK.US,D,20210628,000000,16.4,17.06,16.06,16.84,1931962,0
+CLSK.US,D,20210629,000000,17.02,18.05,16.87,17.15,1604848,0
+CLSK.US,D,20210630,000000,16.97,16.9856,16.42,16.64,1142085,0
+CLSK.US,D,20210701,000000,16.56,16.7,15.9,16.23,1115364,0
+CLSK.US,D,20210702,000000,16.25,17.53,15.84,16.46,1993041,0
+CLSK.US,D,20210706,000000,16.6,16.74,16.0836,16.16,854860,0
+CLSK.US,D,20210707,000000,16.33,16.62,15.54,15.59,1024212,0
+CLSK.US,D,20210708,000000,15.28,15.86,14.88,15.74,880920,0
+CLSK.US,D,20210709,000000,15.76,15.9,15.41,15.72,693921,0
+CLSK.US,D,20210712,000000,15.71,15.7899,14.87,15.5,1132281,0
+CLSK.US,D,20210713,000000,15.2,15.26,14.76,14.79,1090524,0
+CLSK.US,D,20210714,000000,14.9,14.9867,14,14.05,1326947,0
+CLSK.US,D,20210715,000000,14,14.3423,13.34,13.93,1287147,0
+CLSK.US,D,20210716,000000,13.97,14.38,13.67,13.75,834592,0
+CLSK.US,D,20210719,000000,13.21,13.35,12.74,12.9,1538944,0
+CLSK.US,D,20210720,000000,13.08,13.88,12.4,13.55,1342287,0
+CLSK.US,D,20210721,000000,14.06,14.94,13.91,14.5,1733111,0
+CLSK.US,D,20210722,000000,14.53,14.62,13.77,14.24,781872,0
+CLSK.US,D,20210723,000000,14.23,14.36,13.34,13.48,992578,0
+CLSK.US,D,20210726,000000,14.46,15.04,13.92,14.32,2111917,0
+CLSK.US,D,20210727,000000,14,14.035,12.9,13.44,1594473,0
+CLSK.US,D,20210728,000000,13.7,14.25,13.41,14.04,1023187,0
+CLSK.US,D,20210729,000000,14.05,14.1768,13.65,13.68,733286,0
+CLSK.US,D,20210730,000000,13.37,13.875,13.26,13.5,722305,0
+CLSK.US,D,20210802,000000,13.72,14.15,13.36,13.54,826546,0
+CLSK.US,D,20210803,000000,13.836,13.836,12.88,13.23,1247654,0
+CLSK.US,D,20210804,000000,13.03,13.6774,13,13.13,993446,0
+CLSK.US,D,20210805,000000,13.01,13.65,12.58,13.27,1436363,0
+CLSK.US,D,20210806,000000,13.25,13.94,12.95,13.68,1205696,0
+CLSK.US,D,20210809,000000,14.33,15.7096,14.06,15.37,3022126,0
+CLSK.US,D,20210810,000000,15.58,15.93,14.64,15.25,1755724,0
+CLSK.US,D,20210811,000000,15.38,15.46,14.51,14.87,1174085,0
+CLSK.US,D,20210812,000000,14.75,14.77,14.04,14.54,1028422,0
+CLSK.US,D,20210813,000000,14.7,14.97,13.77,13.92,1333628,0
+CLSK.US,D,20210816,000000,13.88,13.98,13.34,13.73,1442747,0
+CLSK.US,D,20210817,000000,10.97,11.9695,10.4,11.65,8498760,0
+CLSK.US,D,20210818,000000,11.35,12.32,11.17,11.93,2280083,0
+CLSK.US,D,20210819,000000,11.3635,12.11,10.58,10.72,3422096,0
+CLSK.US,D,20210820,000000,11.02,11.14,10.63,10.79,2607505,0
+CLSK.US,D,20210823,000000,11.0792,12.92,10.89,12.62,4655963,0
+CLSK.US,D,20210824,000000,12.65,13.7,12.43,13.48,2454845,0
+CLSK.US,D,20210825,000000,13.4,13.72,13.01,13.2,1122655,0
+CLSK.US,D,20210826,000000,13.24,13.45,12.92,13.07,824116,0
+CLSK.US,D,20210827,000000,13.11,14.3,12.95,14.08,1283383,0
+CLSK.US,D,20210830,000000,14.04,14.229,13.38,13.64,1181348,0
+CLSK.US,D,20210831,000000,13.62,13.98,13.33,13.8,846526,0
+CLSK.US,D,20210901,000000,13.841,14.165,13.58,13.75,1377193,0
+CLSK.US,D,20210902,000000,14.125,14.8327,14.01,14.4,1632586,0
+CLSK.US,D,20210903,000000,14.4,14.6327,14.04,14.26,771427,0
+CLSK.US,D,20210907,000000,14.3876,14.7999,13.71,13.8,1225918,0
+CLSK.US,D,20210908,000000,13.65,13.73,12.66,12.79,1209210,0
+CLSK.US,D,20210909,000000,13.0051,13.69,12.81,13.49,906689,0
+CLSK.US,D,20210910,000000,13.44,13.49,12.77,12.85,804310,0
+CLSK.US,D,20210913,000000,12.85,13.205,12.38,12.9,969535,0
+CLSK.US,D,20210914,000000,12.99,13.2,12.27,12.34,733212,0
+CLSK.US,D,20210915,000000,12.5,12.91,12.35,12.71,748573,0
+CLSK.US,D,20210916,000000,12.55,12.8,12.39,12.66,581032,0
+CLSK.US,D,20210917,000000,12.61,13.06,12.4,12.9,1077572,0
+CLSK.US,D,20210920,000000,12,12.29,11.29,11.64,1728531,0
+CLSK.US,D,20210921,000000,11.8,11.875,11.2301,11.24,1171116,0
+CLSK.US,D,20210922,000000,11.329,12.03,11.3,11.76,1278264,0
+CLSK.US,D,20210923,000000,11.96,12.04,11.5999,11.86,865390,0
+CLSK.US,D,20210924,000000,11.25,11.88,11.1,11.4,968980,0
+CLSK.US,D,20210927,000000,11.39,12.1658,11.341,11.63,978972,0
+CLSK.US,D,20210928,000000,11.52,11.63,10.9,10.94,1173486,0
+CLSK.US,D,20210929,000000,11.4207,12.73,11.3,11.61,4169437,0
+CLSK.US,D,20210930,000000,11.9,11.9498,11.16,11.59,2060523,0
+CLSK.US,D,20211001,000000,12,12.7,11.9101,12.53,2222767,0
+CLSK.US,D,20211004,000000,12.51,12.6599,11.9,12.21,1294477,0
+CLSK.US,D,20211005,000000,12.42,13.57,12.31,13.39,2023083,0
+CLSK.US,D,20211006,000000,13.654,14.14,13.12,13.45,1799419,0
+CLSK.US,D,20211007,000000,13.45,14.1,12.39,13.81,2280611,0
+CLSK.US,D,20211008,000000,13.925,14.5599,13.71,14.32,1609093,0
+CLSK.US,D,20211011,000000,14.42,15.32,14.4,14.53,2290248,0
+CLSK.US,D,20211012,000000,14.7411,14.97,14.3,14.34,1214233,0
+CLSK.US,D,20211013,000000,14.26,15.19,13.66,15.17,1983090,0
+CLSK.US,D,20211014,000000,15.45,15.55,14.92,15.21,1140745,0
+CLSK.US,D,20211015,000000,15.65,16.65,15.49,15.79,2675539,0
+CLSK.US,D,20211018,000000,15.8,16.61,15.6,16.28,1970645,0
+CLSK.US,D,20211019,000000,16.6,17.03,15.9,16.7,1857293,0
+CLSK.US,D,20211020,000000,17,18.63,16.74,17.66,3374269,0
+CLSK.US,D,20211021,000000,17.68,17.95,17.07,17.64,1996423,0
+CLSK.US,D,20211022,000000,17.55,17.5548,16.33,16.44,2033545,0
+CLSK.US,D,20211025,000000,16.78,18.65,16.78,18.45,2321074,0
+CLSK.US,D,20211026,000000,18.46,18.76,17.7201,18.2,2043349,0
+CLSK.US,D,20211027,000000,17.58,18.432,17.42,17.43,1605253,0
+CLSK.US,D,20211028,000000,17.91,19.71,17.91,19.71,2457825,0
+CLSK.US,D,20211029,000000,19.25,20.75,19.2,20.26,2419915,0
+CLSK.US,D,20211101,000000,20.31,22.17,20.31,21.68,2292819,0
+CLSK.US,D,20211102,000000,22.24,22.6406,21.3314,22.11,2131252,0
+CLSK.US,D,20211103,000000,21.985,22.09,20.71,21.85,1518685,0
+CLSK.US,D,20211104,000000,21.53,23.6,21.53,21.97,2120641,0
+CLSK.US,D,20211105,000000,22.38,22.78,20.42,20.48,1644227,0
+CLSK.US,D,20211108,000000,21.75,23.09,21.67,22.26,2699170,0
+CLSK.US,D,20211109,000000,22.8015,22.9499,20.75,21.33,1880602,0
+CLSK.US,D,20211110,000000,21.5,21.8,19.88,20.32,1892179,0
+CLSK.US,D,20211111,000000,20.53,21.98,20.3301,21.47,1202366,0
+CLSK.US,D,20211112,000000,21.4,21.69,20.69,21.42,1193617,0
+CLSK.US,D,20211115,000000,21.84,22.6,20.5,20.69,2661146,0
+CLSK.US,D,20211116,000000,20,20,18.32,18.4,2473260,0
+CLSK.US,D,20211117,000000,18.77,18.8028,18.01,18.43,1319576,0
+CLSK.US,D,20211118,000000,18.13,18.18,16.545,17.16,2188870,0
+CLSK.US,D,20211119,000000,17.26,18.66,17.25,18,1643998,0
+CLSK.US,D,20211122,000000,18,18.16,16.96,17.57,1429058,0
+CLSK.US,D,20211123,000000,17.3,18.45,17.2,17.85,1346422,0
+CLSK.US,D,20211124,000000,17.445,18.09,16.76,18.08,1266204,0
+CLSK.US,D,20211126,000000,16.8,17.599,16.4,17.26,1121215,0
+CLSK.US,D,20211129,000000,17.94,17.97,17,17.77,1161674,0
+CLSK.US,D,20211130,000000,17.56,18.43,16.89,17.78,1329396,0
+CLSK.US,D,20211201,000000,18.23,18.48,16.21,16.32,1687289,0
+CLSK.US,D,20211202,000000,16.14,17.09,15.26,16.02,1891164,0
+CLSK.US,D,20211203,000000,16.09,16.15,13.31,13.65,2960815,0
+CLSK.US,D,20211206,000000,12.8,14.44,12.33,14.01,2229152,0
+CLSK.US,D,20211207,000000,14.78,15.6053,14.78,15.12,1374072,0
+CLSK.US,D,20211208,000000,15.09,15.3,14.4969,14.73,1214748,0
+CLSK.US,D,20211209,000000,14.52,14.55,13.345,13.4,1627906,0
+CLSK.US,D,20211210,000000,13.78,14.1399,12.9,13.42,1422079,0
+CLSK.US,D,20211213,000000,13.11,13.339,12.21,12.24,1803401,0
+CLSK.US,D,20211214,000000,12,12.8,11.81,12.11,2591745,0
+CLSK.US,D,20211215,000000,11.4,12.6782,10.56,12.51,3813338,0
+CLSK.US,D,20211216,000000,12.59,13.1257,11.2,11.57,1917515,0
+CLSK.US,D,20211217,000000,11.33,11.88,10.8,11.71,1804952,0
+CLSK.US,D,20211220,000000,11.1,11.26,10.6317,10.82,1996822,0
+CLSK.US,D,20211221,000000,11.05,11.57,11.031,11.39,1574697,0
+CLSK.US,D,20211222,000000,11.33,11.59,11.07,11.26,1732374,0
+CLSK.US,D,20211223,000000,11.13,12.07,10.77,11.91,1835837,0
+CLSK.US,D,20211227,000000,12.03,12.325,11.67,12.23,1904530,0
+CLSK.US,D,20211228,000000,11.88,11.8899,10.85,11.01,1968006,0
+CLSK.US,D,20211229,000000,10.82,10.94,9.8,9.85,3784989,0
+CLSK.US,D,20211230,000000,9.85,10.45,9.72,10.09,1704968,0
+CLSK.US,D,20211231,000000,10.05,10.44,9.52,9.52,2271992,0
+CLSK.US,D,20220103,000000,9.73,9.91,9.43,9.59,1830594,0
+CLSK.US,D,20220104,000000,9.54,9.79,9.15,9.6,1672975,0
+CLSK.US,D,20220105,000000,9.405,9.6,8.44,8.57,2065016,0
+CLSK.US,D,20220106,000000,8.39,8.691,7.9,8.3,1656820,0
+CLSK.US,D,20220107,000000,8.0624,8.5,7.97,8.14,1486950,0
+CLSK.US,D,20220110,000000,7.84,8.05,7.57,8.02,1706704,0
+CLSK.US,D,20220111,000000,8.08,8.5,7.82,8.26,1499624,0
+CLSK.US,D,20220112,000000,8.65,9.14,8.32,8.47,1898510,0
+CLSK.US,D,20220113,000000,8.7084,8.76,8.1,8.17,1229812,0
+CLSK.US,D,20220114,000000,8.05,8.37,7.92,8.18,1326404,0
+CLSK.US,D,20220118,000000,7.92,8,7.4,7.43,1482290,0
+CLSK.US,D,20220119,000000,7.51,7.61,7.08,7.13,1610244,0
+CLSK.US,D,20220120,000000,7.29,7.81,6.93,6.96,1613713,0
+CLSK.US,D,20220121,000000,6.67,6.82,6.13,6.4,3050932,0
+CLSK.US,D,20220124,000000,5.59,6.59,5.47,6.59,3343352,0
+CLSK.US,D,20220125,000000,6.34,6.57,6.155,6.37,1861997,0
+CLSK.US,D,20220126,000000,6.78,6.85,6.04,6.08,2527005,0
+CLSK.US,D,20220127,000000,6.29,6.42,5.5138,5.58,2100718,0
+CLSK.US,D,20220128,000000,5.66,6.1,5.5101,6.06,2178118,0
+CLSK.US,D,20220131,000000,6.09,6.81,6.08,6.72,1912870,0
+CLSK.US,D,20220201,000000,6.9077,7.25,6.61,7.23,1682678,0
+CLSK.US,D,20220202,000000,7.29,7.3,6.47,6.71,1542174,0
+CLSK.US,D,20220203,000000,6.42,6.69,6.17,6.3,1324767,0
+CLSK.US,D,20220204,000000,6.45,6.99,6.21,6.83,2471060,0
+CLSK.US,D,20220207,000000,7.23,7.78,7.04,7.08,4433612,0
+CLSK.US,D,20220208,000000,7.02,7.545,6.85,7.52,3415064,0
+CLSK.US,D,20220209,000000,7.84,8.39,7.41,8.34,3673198,0
+CLSK.US,D,20220210,000000,8.38,10.63,8.35,9.31,13080464,0
+CLSK.US,D,20220211,000000,9.25,9.71,8.51,8.7,3897778,0
+CLSK.US,D,20220214,000000,8.7,9.1758,8.37,8.61,2580809,0
+CLSK.US,D,20220215,000000,9.2184,10.29,9.05,10.21,4087965,0
+CLSK.US,D,20220216,000000,9.98,10.8,9.71,10.72,3347068,0
+CLSK.US,D,20220217,000000,10.84,11.05,9.94,10.28,3352447,0
+CLSK.US,D,20220218,000000,9.88,10.0942,8.8,8.93,3698058,0
+CLSK.US,D,20220222,000000,8.65,9.29,8.36,8.75,2695067,0
+CLSK.US,D,20220223,000000,8.91,9.28,8.38,8.41,2501611,0
+CLSK.US,D,20220224,000000,7.34,9.5398,7.34,9.48,3080795,0
+CLSK.US,D,20220225,000000,9.91,9.95,9.08,9.48,2796843,0
+CLSK.US,D,20220228,000000,9.37,10.79,9.3122,10.6,3399370,0
+CLSK.US,D,20220301,000000,11.1,11.47,10.16,10.68,3590373,0
+CLSK.US,D,20220302,000000,10.7701,11.08,10.36,10.95,2085244,0
+CLSK.US,D,20220303,000000,11.09,11.15,9.77,10.08,2187321,0
+CLSK.US,D,20220304,000000,9.85,10.36,9.12,9.33,2116901,0
+CLSK.US,D,20220307,000000,9.54,10.04,8.97,9.1,2107791,0
+CLSK.US,D,20220308,000000,9.17,10.35,8.97,10.1,2184583,0
+CLSK.US,D,20220309,000000,10.64,11.31,10.5,11.19,2962166,0
+CLSK.US,D,20220310,000000,10.67,11.27,10.59,11.09,1782774,0
+CLSK.US,D,20220311,000000,11.17,11.17,9.92,9.93,1703607,0
+CLSK.US,D,20220314,000000,9.93,10.09,9.095,9.55,1767018,0
+CLSK.US,D,20220315,000000,9.56,9.71,8.97,9.67,1202962,0
+CLSK.US,D,20220316,000000,9.9,10.38,9.56,10.26,1993369,0
+CLSK.US,D,20220317,000000,10.13,11.2,9.97,11.18,3000272,0
+CLSK.US,D,20220318,000000,11,12.45,10.92,11.96,3898006,0
+CLSK.US,D,20220321,000000,11.9,12.56,11.72,11.88,2708061,0
+CLSK.US,D,20220322,000000,12.45,13.07,12.215,12.64,2484661,0
+CLSK.US,D,20220323,000000,12.47,13.36,12.16,12.48,1962336,0
+CLSK.US,D,20220324,000000,12.64,13.18,12.08,13.14,1876275,0
+CLSK.US,D,20220325,000000,13.375,13.55,12.46,12.68,1857840,0
+CLSK.US,D,20220328,000000,13.14,13.91,12.86,13.42,2037316,0
+CLSK.US,D,20220329,000000,13.5,13.5,12.71,13.09,1511091,0
+CLSK.US,D,20220330,000000,12.87,13.1855,12.34,12.45,1263506,0
+CLSK.US,D,20220331,000000,12.64,12.9689,12.22,12.37,1692269,0
+CLSK.US,D,20220401,000000,12.37,12.9698,12.32,12.74,1126550,0
+CLSK.US,D,20220404,000000,12.84,13.28,12.6001,13.23,1287140,0
+CLSK.US,D,20220405,000000,13.22,13.36,11.9,12.01,1753744,0
+CLSK.US,D,20220406,000000,11.57,11.63,10.83,11.2,1573684,0
+CLSK.US,D,20220407,000000,11.07,11.37,10.645,11.14,1188334,0
+CLSK.US,D,20220408,000000,11.02,11.04,10.38,10.41,1422370,0
+CLSK.US,D,20220411,000000,9.97,10.41,9.8374,10.01,1676884,0
+CLSK.US,D,20220412,000000,10.3,10.6799,9.74,9.77,1125692,0
+CLSK.US,D,20220413,000000,9.77,10.33,9.65,10.13,1077303,0
+CLSK.US,D,20220414,000000,10.13,10.14,9.56,9.61,1070381,0
+CLSK.US,D,20220418,000000,9.55,9.56,9.0128,9.32,1236829,0
+CLSK.US,D,20220419,000000,9.43,9.97,9.23,9.51,1083915,0
+CLSK.US,D,20220420,000000,9.82,9.82,8.84,9.01,1356529,0
+CLSK.US,D,20220421,000000,9.25,9.55,8.42,8.47,1451946,0
+CLSK.US,D,20220422,000000,8.35,8.73,7.84,7.92,1916159,0
+CLSK.US,D,20220425,000000,7.86,8.18,7.71,7.88,1837590,0
+CLSK.US,D,20220426,000000,7.8,7.86,7.02,7.04,1868707,0
+CLSK.US,D,20220427,000000,7.2,7.47,6.75,6.79,2349500,0
+CLSK.US,D,20220428,000000,7,7.2608,6.49,7.04,2322566,0
+CLSK.US,D,20220429,000000,6.83,7.36,6.48,6.49,1726284,0
+CLSK.US,D,20220502,000000,6.55,6.8384,6.32,6.8,1846694,0
+CLSK.US,D,20220503,000000,6.75,7.1607,6.68,6.95,2024414,0
+CLSK.US,D,20220504,000000,6.99,7.77,6.58,7.71,2955328,0
+CLSK.US,D,20220505,000000,7.46,7.59,6.69,6.9,2133665,0
+CLSK.US,D,20220506,000000,6.77,6.83,6.3401,6.54,1962903,0
+CLSK.US,D,20220509,000000,6.1,6.17,5.6116,5.64,2336138,0
+CLSK.US,D,20220510,000000,6.05,6.155,5.35,5.7,2377518,0
+CLSK.US,D,20220511,000000,4.9475,5.6,4.88,5.02,2690865,0
+CLSK.US,D,20220512,000000,4.82,5.45,4.53,5.14,3044976,0
+CLSK.US,D,20220513,000000,5.64,6.67,5.63,6.32,4061771,0
+CLSK.US,D,20220516,000000,6.34,6.42,5.83,5.9,2813386,0
+CLSK.US,D,20220517,000000,6.17,6.4329,5.86,6.25,1914062,0
+CLSK.US,D,20220518,000000,5.99,6.2239,5.6804,5.75,1494255,0
+CLSK.US,D,20220519,000000,5.76,6.1898,5.73,5.85,2148001,0
+CLSK.US,D,20220520,000000,6.03,6.1,5.29,5.65,1865469,0
+CLSK.US,D,20220523,000000,5.63,5.69,5.34,5.46,1305060,0
+CLSK.US,D,20220524,000000,5.31,5.33,4.91,5.17,1411317,0
+CLSK.US,D,20220525,000000,5.17,5.35,5.05,5.27,1144845,0
+CLSK.US,D,20220526,000000,5.12,5.795,5.03,5.64,1462299,0
+CLSK.US,D,20220527,000000,5.7,5.965,5.67,5.89,1589486,0
+CLSK.US,D,20220531,000000,6.12,6.27,5.83,5.89,2212870,0
+CLSK.US,D,20220601,000000,5.93,6.1,5.46,5.56,1376702,0
+CLSK.US,D,20220602,000000,5.58,6.0299,5.53,5.85,1301282,0
+CLSK.US,D,20220603,000000,5.68,5.69,5.41,5.57,1382876,0
+CLSK.US,D,20220606,000000,5.78,5.875,5.55,5.76,1347287,0
+CLSK.US,D,20220607,000000,5.51,5.645,5.38,5.55,1323525,0
+CLSK.US,D,20220608,000000,5.4,5.7191,5.35,5.46,1002177,0
+CLSK.US,D,20220609,000000,5.36,5.44,5.09,5.11,1647319,0
+CLSK.US,D,20220610,000000,4.92,5.17,4.82,4.9,1540594,0
+CLSK.US,D,20220613,000000,4.4,4.68,4.2808,4.46,2268896,0
+CLSK.US,D,20220614,000000,4.46,4.6,4.3105,4.43,1120948,0
+CLSK.US,D,20220615,000000,4.4,4.535,4.205,4.41,1895584,0
+CLSK.US,D,20220616,000000,4.33,4.49,4.059,4.45,1881779,0
+CLSK.US,D,20220617,000000,4.48,4.85,4.47,4.65,1893821,0
+CLSK.US,D,20220621,000000,4.8,5.08,4.58,4.73,1740901,0
+CLSK.US,D,20220622,000000,4.66,4.845,4.53,4.57,1139438,0
+CLSK.US,D,20220623,000000,4.59,4.8399,4.46,4.78,1167860,0
+CLSK.US,D,20220624,000000,4.88,5.185,4.87,4.93,1645403,0
+CLSK.US,D,20220627,000000,4.93,4.96,4.5,4.53,1350279,0
+CLSK.US,D,20220628,000000,4.55,4.595,4.165,4.21,1506580,0
+CLSK.US,D,20220629,000000,4.17,4.17,3.8962,4.04,1647510,0
+CLSK.US,D,20220630,000000,3.98,4.0785,3.84,3.92,1191247,0
+CLSK.US,D,20220701,000000,3.9,4.06,3.85,3.95,1099287,0
+CLSK.US,D,20220705,000000,3.81,4.35,3.75,4.32,1485805,0
+CLSK.US,D,20220706,000000,4.27,4.33,4.03,4.05,1008383,0
+CLSK.US,D,20220707,000000,4.1,4.5,4.07,4.49,1308355,0
+CLSK.US,D,20220708,000000,4.39,4.725,4.28,4.58,1862546,0
+CLSK.US,D,20220711,000000,4.5,4.6,4.36,4.47,1825489,0
+CLSK.US,D,20220712,000000,4.41,4.48,4.05,4.16,1175008,0
+CLSK.US,D,20220713,000000,4.02,4.21,3.975,4.19,1280349,0
+CLSK.US,D,20220714,000000,4.09,4.24,4.01,4.2,1127880,0
+CLSK.US,D,20220715,000000,4.28,4.4083,4.1516,4.26,949896,0
+CLSK.US,D,20220718,000000,4.49,4.76,4.2,4.27,4335510,0
+CLSK.US,D,20220719,000000,4.39,4.77,4.39,4.7,3357592,0
+CLSK.US,D,20220720,000000,4.87,5.1099,4.77,4.91,2839136,0
+CLSK.US,D,20220721,000000,4.88,4.995,4.67,4.865,1684383,0
+CLSK.US,D,20220722,000000,4.96,4.98,4.255,4.29,1884996,0
+CLSK.US,D,20220725,000000,4.28,4.3,4.06,4.06,1007427,0
+CLSK.US,D,20220726,000000,4.09,4.09,3.78,3.81,1747119,0
+CLSK.US,D,20220727,000000,3.91,4.125,3.84,4.07,2015883,0
+CLSK.US,D,20220728,000000,4.11,4.295,3.91,4.2,2000238,0
+CLSK.US,D,20220729,000000,4.195,4.2599,3.98,3.99,2222748,0
+CLSK.US,D,20220801,000000,4,4.508,3.84,4.36,2891909,0
+CLSK.US,D,20220802,000000,4.26,4.65,4.22,4.53,2320118,0
+CLSK.US,D,20220803,000000,4.64,4.7195,4.445,4.64,2093562,0
+CLSK.US,D,20220804,000000,4.7,5.02,4.38,4.39,2375239,0
+CLSK.US,D,20220805,000000,4.39,4.72,4.39,4.66,1561521,0
+CLSK.US,D,20220808,000000,4.86,5.02,4.7403,4.94,2075043,0
+CLSK.US,D,20220809,000000,4.88,4.88,4.565,4.68,1684282,0
+CLSK.US,D,20220810,000000,5,6.01,4.902,5.98,6418683,0
+CLSK.US,D,20220811,000000,6.69,6.84,5.6324,5.7,7078364,0
+CLSK.US,D,20220812,000000,5.61,6.02,5.425,6.02,3331523,0
+CLSK.US,D,20220815,000000,5.925,6.18,5.89,5.97,2289463,0
+CLSK.US,D,20220816,000000,5.93,6.033,5.505,5.58,3113053,0
+CLSK.US,D,20220817,000000,5.48,5.48,5.03,5.09,2601795,0
+CLSK.US,D,20220818,000000,5.15,5.23,5.03,5.19,1688133,0
+CLSK.US,D,20220819,000000,4.8104,4.93,4.6,4.64,1966395,0
+CLSK.US,D,20220822,000000,4.54,4.56,4.28,4.31,1645317,0
+CLSK.US,D,20220823,000000,4.33,4.5999,4.23,4.35,1793448,0
+CLSK.US,D,20220824,000000,4.39,4.6799,4.33,4.56,1634695,0
+CLSK.US,D,20220825,000000,4.65,4.72,4.48,4.62,1419086,0
+CLSK.US,D,20220826,000000,4.65,4.7,4.27,4.3,1962346,0
+CLSK.US,D,20220829,000000,4.2,4.46,4.14,4.23,1403310,0
+CLSK.US,D,20220830,000000,4.3,4.41,4.14,4.27,1470009,0
+CLSK.US,D,20220831,000000,4.35,4.38,4.1,4.28,1389872,0
+CLSK.US,D,20220901,000000,4.15,4.21,3.9012,4.08,1855518,0
+CLSK.US,D,20220902,000000,4.12,4.27,4.02,4.06,2505879,0
+CLSK.US,D,20220906,000000,4.04,4.198,3.8,3.97,3152623,0
+CLSK.US,D,20220907,000000,3.97,4.275,3.95,4.27,1541733,0
+CLSK.US,D,20220908,000000,4.17,4.54,4.15,4.52,1692518,0
+CLSK.US,D,20220909,000000,4.72,4.955,4.71,4.81,2760483,0
+CLSK.US,D,20220912,000000,4.92,5,4.7,4.89,2632761,0
+CLSK.US,D,20220913,000000,4.56,4.6705,4.4,4.47,2124955,0
+CLSK.US,D,20220914,000000,4.42,4.4799,4.24,4.29,2350960,0
+CLSK.US,D,20220915,000000,4.29,4.32,4.0007,4.05,3623653,0
+CLSK.US,D,20220916,000000,4,4.0001,3.72,3.74,4693440,0
+CLSK.US,D,20220919,000000,3.63,3.74,3.474,3.54,3626080,0
+CLSK.US,D,20220920,000000,3.47,3.53,3.32,3.37,3008411,0
+CLSK.US,D,20220921,000000,3.4,3.52,3.24,3.26,4625853,0
+CLSK.US,D,20220922,000000,3.26,3.31,3.03,3.16,3139298,0
+CLSK.US,D,20220923,000000,3.07,3.16,3.0008,3.11,2637463,0
+CLSK.US,D,20220926,000000,3.07,3.31,3.06,3.13,2477335,0
+CLSK.US,D,20220927,000000,3.25,3.33,3.125,3.22,3722253,0
+CLSK.US,D,20220928,000000,3.22,3.47,3.202,3.4,2777366,0
+CLSK.US,D,20220929,000000,3.33,3.375,3.145,3.21,2070624,0
+CLSK.US,D,20220930,000000,3.17,3.44,3.17,3.18,2351183,0
+CLSK.US,D,20221003,000000,3.24,3.2455,3.08,3.18,2303406,0
+CLSK.US,D,20221004,000000,3.3,3.46,3.2936,3.45,3276504,0
+CLSK.US,D,20221005,000000,3.33,3.405,3.165,3.33,2451688,0
+CLSK.US,D,20221006,000000,3.3,3.4501,3.23,3.25,1677243,0
+CLSK.US,D,20221007,000000,3.18,3.19,3,3.02,2385781,0
+CLSK.US,D,20221010,000000,3.02,3.02,2.81,2.91,2491767,0
+CLSK.US,D,20221011,000000,2.91,3.1099,2.775,3,2499659,0
+CLSK.US,D,20221012,000000,3.025,3.04,2.9,3.01,1561374,0
+CLSK.US,D,20221013,000000,2.87,3.06,2.76,3.04,3496876,0
+CLSK.US,D,20221014,000000,3.12,3.18,2.82,2.83,2338151,0
+CLSK.US,D,20221017,000000,2.95,3.14,2.92,3.12,2498527,0
+CLSK.US,D,20221018,000000,3.26,3.2692,3,3.04,1898831,0
+CLSK.US,D,20221019,000000,3.02,3.02,2.915,2.94,1198471,0
+CLSK.US,D,20221020,000000,2.9,3.095,2.88,2.89,1594047,0
+CLSK.US,D,20221021,000000,2.88,2.94,2.77,2.92,1923056,0
+CLSK.US,D,20221024,000000,2.92,2.95,2.7515,2.92,1851968,0
+CLSK.US,D,20221025,000000,2.95,3.56,2.95,3.46,5564142,0
+CLSK.US,D,20221026,000000,3.41,3.8799,3.35,3.7,5317221,0
+CLSK.US,D,20221027,000000,3.73,3.78,3.53,3.64,3627899,0
+CLSK.US,D,20221028,000000,3.64,3.68,3.49,3.66,2527499,0
+CLSK.US,D,20221031,000000,3.56,3.67,3.46,3.48,7501143,0
+CLSK.US,D,20221101,000000,3.56,3.6369,3.22,3.26,4097914,0
+CLSK.US,D,20221102,000000,3.27,3.285,2.98,2.99,3544801,0
+CLSK.US,D,20221103,000000,2.98,3.13,2.87,2.89,3358153,0
+CLSK.US,D,20221104,000000,3.05,3.14,2.89,3.03,3740653,0
+CLSK.US,D,20221107,000000,3.01,3.15,2.93,3.13,2265843,0
+CLSK.US,D,20221108,000000,3,3.055,2.81,2.92,4232925,0
+CLSK.US,D,20221109,000000,2.82,2.89,2.48,2.485,4110714,0
+CLSK.US,D,20221110,000000,2.74,2.75,2.57,2.72,3913282,0
+CLSK.US,D,20221111,000000,2.59,2.77,2.54,2.64,4743921,0
+CLSK.US,D,20221114,000000,2.63,2.705,2.48,2.51,3334572,0
+CLSK.US,D,20221115,000000,2.6,2.705,2.573,2.59,2486758,0
+CLSK.US,D,20221116,000000,2.55,2.555,2.34,2.4,2990031,0
+CLSK.US,D,20221117,000000,2.36,2.41,2.3,2.34,1987909,0
+CLSK.US,D,20221118,000000,2.41,2.41,2.26,2.28,2599112,0
+CLSK.US,D,20221121,000000,2.22,2.2575,2.01,2.02,3351153,0
+CLSK.US,D,20221122,000000,2.08,2.2,2.02,2.15,2072968,0
+CLSK.US,D,20221123,000000,2.15,2.25,2.095,2.2,2758242,0
+CLSK.US,D,20221125,000000,2.22,2.24,2.1807,2.22,817186,0
+CLSK.US,D,20221128,000000,2.15,2.22,2.05,2.09,2565478,0
+CLSK.US,D,20221129,000000,2.09,2.14,2.03,2.06,1542973,0
+CLSK.US,D,20221130,000000,2.12,2.29,2.09,2.25,3343215,0
+CLSK.US,D,20221201,000000,2.27,2.35,2.16,2.3,2056882,0
+CLSK.US,D,20221202,000000,2.22,2.31,2.13,2.28,2229100,0
+CLSK.US,D,20221205,000000,2.34,2.34,2.08,2.1,2804191,0
+CLSK.US,D,20221206,000000,2.1,2.11,2,2.07,2779161,0
+CLSK.US,D,20221207,000000,2.05,2.0786,1.97,2.05,2024870,0
+CLSK.US,D,20221208,000000,2.09,2.13,2.03,2.11,2018603,0
+CLSK.US,D,20221209,000000,2.135,2.2499,2.09,2.13,2883830,0
+CLSK.US,D,20221212,000000,2.12,2.32,2.1,2.3,2378319,0
+CLSK.US,D,20221213,000000,2.45,2.505,2.1601,2.24,2957557,0
+CLSK.US,D,20221214,000000,2.23,2.3899,2.22,2.28,2914226,0
+CLSK.US,D,20221215,000000,2.04,2.11,1.87,1.9,6518986,0
+CLSK.US,D,20221216,000000,1.86,1.91,1.75,1.89,4838737,0
+CLSK.US,D,20221219,000000,1.88,1.88,1.74,1.78,2335636,0
+CLSK.US,D,20221220,000000,1.81,2,1.77,1.91,3797560,0
+CLSK.US,D,20221221,000000,1.97,2.1,1.8105,2.09,2565684,0
+CLSK.US,D,20221222,000000,2.05,2.05,1.88,2.04,2011655,0
+CLSK.US,D,20221223,000000,2,2.046,1.86,1.97,2383298,0
+CLSK.US,D,20221227,000000,1.94,1.96,1.86,1.88,1979437,0
+CLSK.US,D,20221228,000000,1.88,1.93,1.77,1.81,2236798,0
+CLSK.US,D,20221229,000000,1.88,1.95,1.8,1.95,2154638,0
+CLSK.US,D,20221230,000000,1.89,2.07,1.88,2.04,1736565,0
+CLSK.US,D,20230103,000000,2.1,2.15,1.96,2.01,1764361,0
+CLSK.US,D,20230104,000000,2.03,2.23,1.98,2.19,3258441,0
+CLSK.US,D,20230105,000000,2.18,2.19,2.04,2.16,2287568,0
+CLSK.US,D,20230106,000000,2.13,2.155,2,2.1,2329523,0
+CLSK.US,D,20230109,000000,2.2,2.3999,2.19,2.21,4640036,0
+CLSK.US,D,20230110,000000,2.18,2.47,2.1,2.45,3825567,0
+CLSK.US,D,20230111,000000,2.43,2.5399,2.345,2.4,3026489,0
+CLSK.US,D,20230112,000000,2.49,2.74,2.36,2.67,6195996,0
+CLSK.US,D,20230113,000000,2.54,2.805,2.47,2.58,4806675,0
+CLSK.US,D,20230117,000000,2.845,3.03,2.63,2.72,6357983,0
+CLSK.US,D,20230118,000000,2.79,2.89,2.52,2.53,4017817,0
+CLSK.US,D,20230119,000000,2.535,2.63,2.42,2.49,4313513,0
+CLSK.US,D,20230120,000000,2.54,2.67,2.47,2.64,4531114,0
+CLSK.US,D,20230123,000000,2.74,2.9099,2.6603,2.83,5143759,0
+CLSK.US,D,20230124,000000,2.8,2.95,2.74,2.8,3290702,0
+CLSK.US,D,20230125,000000,2.693,2.82,2.58,2.8,4479913,0
+CLSK.US,D,20230126,000000,2.91,2.961,2.692,2.85,4590223,0
+CLSK.US,D,20230127,000000,2.78,2.9578,2.775,2.92,4073062,0
+CLSK.US,D,20230130,000000,2.88,3.1467,2.78,2.8,4258969,0
+CLSK.US,D,20230131,000000,2.87,3.19,2.81,3.17,7690354,0
+CLSK.US,D,20230201,000000,3.11,3.33,2.92,3.24,5052622,0
+CLSK.US,D,20230202,000000,3.41,3.72,3.35,3.64,6368462,0
+CLSK.US,D,20230203,000000,3.42,3.841,3.36,3.51,5460966,0
+CLSK.US,D,20230206,000000,3.45,3.57,3.3501,3.48,4178436,0
+CLSK.US,D,20230207,000000,3.5,3.56,3.28,3.54,4357776,0
+CLSK.US,D,20230208,000000,3.53,3.67,3.35,3.42,3441265,0
+CLSK.US,D,20230209,000000,3.52,3.52,3.18,3.24,4852661,0
+CLSK.US,D,20230210,000000,3.16,3.18,2.85,2.955,3580482,0
+CLSK.US,D,20230213,000000,2.96,2.97,2.84,2.94,2178011,0
+CLSK.US,D,20230214,000000,2.9,3.29,2.83,3.28,3891656,0
+CLSK.US,D,20230215,000000,3.28,3.61,3.23,3.56,6415457,0
+CLSK.US,D,20230216,000000,3.46,3.68,3.345,3.39,6799437,0
+CLSK.US,D,20230217,000000,3.33,3.45,3.25,3.38,3889545,0
+CLSK.US,D,20230221,000000,3.31,3.3992,3.11,3.12,3789948,0
+CLSK.US,D,20230222,000000,3.1,3.145,2.94,2.97,3895496,0
+CLSK.US,D,20230223,000000,3.04,3.05,2.93,2.94,2784014,0
+CLSK.US,D,20230224,000000,2.86,2.9064,2.73,2.75,3479378,0
+CLSK.US,D,20230227,000000,2.83,2.9,2.78,2.8,2644695,0
+CLSK.US,D,20230228,000000,2.802,2.93,2.76,2.76,2970792,0
+CLSK.US,D,20230301,000000,2.85,2.855,2.56,2.58,3132673,0
+CLSK.US,D,20230302,000000,2.51,2.59,2.445,2.54,4193612,0
+CLSK.US,D,20230303,000000,2.48,2.6,2.45,2.55,2890219,0
+CLSK.US,D,20230306,000000,2.6,2.6799,2.46,2.47,3242398,0
+CLSK.US,D,20230307,000000,2.48,2.485,2.35,2.38,2912675,0
+CLSK.US,D,20230308,000000,2.37,2.435,2.32,2.38,2141212,0
+CLSK.US,D,20230309,000000,2.34,2.38,2.13,2.135,2829427,0
+CLSK.US,D,20230310,000000,2.12,2.25,2.035,2.08,2987035,0
+CLSK.US,D,20230313,000000,2.13,2.4,2.05,2.28,6896416,0
+CLSK.US,D,20230314,000000,2.47,2.6,2.39,2.43,6862161,0
+CLSK.US,D,20230315,000000,2.4,2.44,2.21,2.29,3880113,0
+CLSK.US,D,20230316,000000,2.26,2.34,2.22,2.3,3665535,0
+CLSK.US,D,20230317,000000,2.43,2.53,2.34,2.45,10747514,0
+CLSK.US,D,20230320,000000,2.6,2.705,2.5,2.59,7258117,0
+CLSK.US,D,20230321,000000,2.63,3,2.53,2.97,5364563,0
+CLSK.US,D,20230322,000000,2.95,3.12,2.67,2.68,6903312,0
+CLSK.US,D,20230323,000000,2.74,3.06,2.7303,2.87,5971517,0
+CLSK.US,D,20230324,000000,2.8,2.85,2.68,2.69,3986655,0
+CLSK.US,D,20230327,000000,2.7,2.74,2.42,2.58,5639866,0
+CLSK.US,D,20230328,000000,2.53,2.5706,2.45,2.505,2439636,0
+CLSK.US,D,20230329,000000,2.61,2.72,2.58,2.7,4189436,0
+CLSK.US,D,20230330,000000,2.73,2.775,2.63,2.67,2948256,0
+CLSK.US,D,20230331,000000,2.67,2.81,2.64,2.78,4275787,0
+CLSK.US,D,20230403,000000,2.7,2.795,2.62,2.7,3725035,0
+CLSK.US,D,20230404,000000,2.71,2.775,2.57,2.65,4282709,0
+CLSK.US,D,20230405,000000,2.64,2.64,2.41,2.49,4265358,0
+CLSK.US,D,20230406,000000,2.48,2.5299,2.41,2.44,2628545,0
+CLSK.US,D,20230410,000000,2.4201,2.725,2.38,2.71,3622063,0
+CLSK.US,D,20230411,000000,2.92,3.13,2.865,3.1,9950613,0
+CLSK.US,D,20230412,000000,3.1,3.43,3.04,3.26,13644647,0
+CLSK.US,D,20230413,000000,3.44,4.11,3.43,3.94,20867804,0
+CLSK.US,D,20230414,000000,4.33,4.34,3.7529,4.13,14877036,0
+CLSK.US,D,20230417,000000,3.8301,4.59,3.75,4.39,11842482,0
+CLSK.US,D,20230418,000000,4.68,5.155,4.635,5.03,16632704,0
+CLSK.US,D,20230419,000000,4.66,4.8199,4.38,4.46,10296901,0
+CLSK.US,D,20230420,000000,4.29,4.43,3.865,3.9,10304791,0
+CLSK.US,D,20230421,000000,3.96,4.18,3.78,3.87,8146638,0
+CLSK.US,D,20230424,000000,3.9,4,3.61,3.74,7026712,0
+CLSK.US,D,20230425,000000,3.73,3.84,3.545,3.67,7484414,0
+CLSK.US,D,20230426,000000,4.22,4.285,3.8099,3.82,14530784,0
+CLSK.US,D,20230427,000000,3.915,4.05,3.76,3.97,9754619,0
+CLSK.US,D,20230428,000000,3.88,4.0321,3.78,3.91,7249997,0
+CLSK.US,D,20230501,000000,3.82,3.82,3.4,3.42,6087537,0
+CLSK.US,D,20230502,000000,3.4,3.9,3.33,3.81,6171212,0
+CLSK.US,D,20230503,000000,3.64,4.01,3.56,3.79,7232662,0
+CLSK.US,D,20230504,000000,3.87,4.1976,3.81,3.99,6731177,0
+CLSK.US,D,20230505,000000,4,4.29,3.95,4.2,5793240,0
+CLSK.US,D,20230508,000000,4.05,4.38,3.895,4.24,9014652,0
+CLSK.US,D,20230509,000000,4.25,4.45,4.215,4.27,5812927,0
+CLSK.US,D,20230510,000000,4.41,5.12,4.35,4.9,13530956,0
+CLSK.US,D,20230511,000000,4.65,4.7,4.18,4.22,7563438,0
+CLSK.US,D,20230512,000000,4.1,4.41,4.1,4.28,7324910,0
+CLSK.US,D,20230515,000000,4.42,4.65,4.33,4.6,7501277,0
+CLSK.US,D,20230516,000000,4.42,4.63,4.22,4.29,6303086,0
+CLSK.US,D,20230517,000000,4.22,4.5099,4.13,4.48,7320201,0
+CLSK.US,D,20230518,000000,4.36,4.58,4.1,4.21,6830529,0
+CLSK.US,D,20230519,000000,4.31,4.4,4.13,4.22,5462633,0
+CLSK.US,D,20230522,000000,4.22,4.56,4.16,4.43,6552271,0
+CLSK.US,D,20230523,000000,4.53,5.09,4.46,4.51,12798286,0
+CLSK.US,D,20230524,000000,4.4,4.58,4.2511,4.47,6925709,0
+CLSK.US,D,20230525,000000,4.53,4.58,4.17,4.25,5776895,0
+CLSK.US,D,20230526,000000,4.28,4.4786,4.22,4.23,5386344,0
+CLSK.US,D,20230530,000000,4.51,4.71,4.34,4.47,8455225,0
+CLSK.US,D,20230531,000000,4.24,4.39,4.18,4.29,6729911,0
+CLSK.US,D,20230601,000000,4.34,4.49,4.27,4.32,8608799,0
+CLSK.US,D,20230602,000000,4.46,4.49,4.06,4.15,7888881,0
+CLSK.US,D,20230605,000000,4.08,4.15,3.83,3.92,7992216,0
+CLSK.US,D,20230606,000000,3.78,4.14,3.615,4.1,9614674,0
+CLSK.US,D,20230607,000000,4.09,4.23,3.88,3.91,6755082,0
+CLSK.US,D,20230608,000000,3.96,4.075,3.89,3.9,3956591,0
+CLSK.US,D,20230609,000000,3.96,3.99,3.79,3.8,3880469,0
+CLSK.US,D,20230612,000000,3.78,3.885,3.74,3.76,6395054,0
+CLSK.US,D,20230613,000000,3.83,4.07,3.74,3.88,7800959,0
+CLSK.US,D,20230614,000000,3.89,4,3.79,3.88,5644827,0
+CLSK.US,D,20230615,000000,3.73,3.92,3.6,3.87,7640525,0
+CLSK.US,D,20230616,000000,3.95,3.98,3.64,3.88,15623075,0
+CLSK.US,D,20230620,000000,3.99,4.43,3.85,4.41,11695911,0
+CLSK.US,D,20230621,000000,4.56,5.08,4.53,4.78,18021444,0
+CLSK.US,D,20230622,000000,4.82,4.99,4.47,4.68,11215210,0
+CLSK.US,D,20230623,000000,4.62,4.99,4.49,4.59,15097544,0
+CLSK.US,D,20230626,000000,4.6166,4.7025,4.21,4.22,7296055,0
+CLSK.US,D,20230627,000000,4.35,4.5,4.24,4.45,9207758,0
+CLSK.US,D,20230628,000000,4.31,4.555,4.2,4.23,7284375,0
+CLSK.US,D,20230629,000000,4.33,4.555,4.21,4.26,9911047,0
+CLSK.US,D,20230630,000000,4.38,4.56,4.11,4.29,10431507,0
+CLSK.US,D,20230703,000000,4.33,4.99,4.33,4.87,11507804,0
+CLSK.US,D,20230705,000000,4.7,5.38,4.63,5.29,19276278,0
+CLSK.US,D,20230706,000000,5.43,5.53,5.04,5.39,16136683,0
+CLSK.US,D,20230707,000000,5.41,6.25,5.41,6,16438299,0
+CLSK.US,D,20230710,000000,6.04,6.41,5.7801,6.33,14671170,0
+CLSK.US,D,20230711,000000,6.34,6.55,6.17,6.42,11740036,0
+CLSK.US,D,20230712,000000,6.64,6.85,6.33,6.62,12638144,0
+CLSK.US,D,20230713,000000,6.72,7.549,6.68,7.47,19282692,0
+CLSK.US,D,20230714,000000,7.5,7.52,6.73,6.9,15987043,0
+CLSK.US,D,20230717,000000,7.03,7.599,6.76,6.83,16768302,0
+CLSK.US,D,20230718,000000,6.78,6.991,6.5,6.52,12132193,0
+CLSK.US,D,20230719,000000,6.64,7.07,6.56,6.97,14718463,0
+CLSK.US,D,20230720,000000,7.06,7.16,6.49,6.5,10330842,0
+CLSK.US,D,20230721,000000,6.63,6.679,6.16,6.42,9203601,0
+CLSK.US,D,20230724,000000,6.18,6.3542,5.97,6.11,9109791,0
+CLSK.US,D,20230725,000000,6.21,6.59,6.14,6.14,8689785,0
+CLSK.US,D,20230726,000000,6.11,6.3887,6.0709,6.23,7515970,0
+CLSK.US,D,20230727,000000,6.34,6.4,5.81,5.85,8753100,0
+CLSK.US,D,20230728,000000,5.92,6.14,5.882,5.96,8588335,0
+CLSK.US,D,20230731,000000,6.1,6.24,5.96,6.01,12054192,0
+CLSK.US,D,20230801,000000,5.9,5.9,5.67,5.84,7933320,0
+CLSK.US,D,20230802,000000,5.74,6,5.59,5.61,6945502,0
+CLSK.US,D,20230803,000000,5.55,5.75,5.48,5.5,9205521,0
+CLSK.US,D,20230804,000000,5.55,5.55,5.24,5.3,8736726,0
+CLSK.US,D,20230807,000000,5.33,5.33,4.91,5.1,10124322,0
+CLSK.US,D,20230808,000000,5.34,5.39,5.05,5.27,12819254,0
+CLSK.US,D,20230809,000000,5.45,5.46,5.04,5.05,7224280,0
+CLSK.US,D,20230810,000000,5.13,6.272,5.1,5.86,20137079,0
+CLSK.US,D,20230811,000000,5.99,6.77,5.95,6.52,16466015,0
+CLSK.US,D,20230814,000000,6.64,6.69,6.06,6.55,13781268,0
+CLSK.US,D,20230815,000000,6.47,6.86,6.25,6.26,12149624,0
+CLSK.US,D,20230816,000000,6.15,6.3899,5.97,6.22,12653861,0
+CLSK.US,D,20230817,000000,6.1,6.13,5.42,5.46,12348405,0
+CLSK.US,D,20230818,000000,5.08,5.4801,5.01,5.2,12353742,0
+CLSK.US,D,20230821,000000,5.225,5.295,4.8,4.96,13063803,0
+CLSK.US,D,20230822,000000,5,5.11,4.65,4.69,8415329,0
+CLSK.US,D,20230823,000000,4.62,5.02,4.59,4.87,12711145,0
+CLSK.US,D,20230824,000000,4.94,4.94,4.54,4.57,6984645,0
+CLSK.US,D,20230825,000000,4.58,4.73,4.45,4.56,7600087,0
+CLSK.US,D,20230828,000000,4.63,4.72,4.47,4.52,6288975,0
+CLSK.US,D,20230829,000000,4.52,5.43,4.449,5.25,19941838,0
+CLSK.US,D,20230830,000000,5.15,5.33,5.02,5.29,9572952,0
+CLSK.US,D,20230831,000000,5.26,5.43,4.83,4.93,12463042,0
+CLSK.US,D,20230901,000000,4.89,4.96,4.54,4.57,9274030,0
+CLSK.US,D,20230905,000000,4.56,4.65,4.45,4.53,8630788,0
+CLSK.US,D,20230906,000000,4.51,4.7499,4.49,4.58,9619728,0
+CLSK.US,D,20230907,000000,4.5,4.5499,4.28,4.51,9115291,0
+CLSK.US,D,20230908,000000,4.55,4.57,4.3,4.4,6901734,0
+CLSK.US,D,20230911,000000,4.39,4.44,4.15,4.19,8050580,0
+CLSK.US,D,20230912,000000,4.35,4.6786,4.3,4.32,8445074,0
+CLSK.US,D,20230913,000000,4.4,4.562,4.28,4.31,8523617,0
+CLSK.US,D,20230914,000000,4.49,4.78,4.44,4.63,9987321,0
+CLSK.US,D,20230915,000000,4.59,4.5999,4.37,4.42,15665165,0
+CLSK.US,D,20230918,000000,4.66,4.84,4.46,4.51,12716879,0
+CLSK.US,D,20230919,000000,4.53,4.66,4.31,4.37,11142982,0
+CLSK.US,D,20230920,000000,4.4,4.5,4.21,4.21,11618866,0
+CLSK.US,D,20230921,000000,4.035,4.12,3.93,4.06,7493989,0
+CLSK.US,D,20230922,000000,4.07,4.13,3.9,3.93,6233457,0
+CLSK.US,D,20230925,000000,3.81,3.95,3.76,3.87,7576692,0
+CLSK.US,D,20230926,000000,3.8,3.94,3.7,3.71,6165989,0
+CLSK.US,D,20230927,000000,3.81,3.91,3.65,3.7,7945211,0
+CLSK.US,D,20230928,000000,3.72,4.055,3.67,3.86,11380789,0
+CLSK.US,D,20230929,000000,3.9,3.995,3.792,3.81,8620340,0
+CLSK.US,D,20231002,000000,4.1665,4.33,3.8104,3.86,13632907,0
+CLSK.US,D,20231003,000000,3.81,3.84,3.41,3.47,10881712,0
+CLSK.US,D,20231004,000000,3.58,3.68,3.4401,3.63,8742714,0
+CLSK.US,D,20231005,000000,3.715,3.77,3.5,3.53,9884070,0
+CLSK.US,D,20231006,000000,3.45,3.8,3.38,3.75,8479106,0
+CLSK.US,D,20231009,000000,3.62,3.8,3.58,3.7,8902779,0
+CLSK.US,D,20231010,000000,3.66,3.86,3.65,3.75,6388030,0
+CLSK.US,D,20231011,000000,3.79,3.88,3.62,3.74,9004236,0
+CLSK.US,D,20231012,000000,3.78,3.78,3.535,3.57,6515661,0
+CLSK.US,D,20231013,000000,3.64,3.66,3.48,3.52,6258058,0
+CLSK.US,D,20231016,000000,3.84,4.145,3.68,3.95,22107161,0
+CLSK.US,D,20231017,000000,3.94,4.2892,3.83,4.17,14479450,0
+CLSK.US,D,20231018,000000,4.11,4.23,3.965,4,12753777,0
+CLSK.US,D,20231019,000000,4.08,4.11,3.86,3.87,10038689,0
+CLSK.US,D,20231020,000000,4.09,4.4099,3.87,3.92,19227052,0
+CLSK.US,D,20231023,000000,4.1,4.48,3.94,4.255,23832165,0
+CLSK.US,D,20231024,000000,4.81,5.11,4.59,4.7,31776430,0
+CLSK.US,D,20231025,000000,4.85,4.94,4.5,4.62,19766342,0
+CLSK.US,D,20231026,000000,4.51,4.6468,4.19,4.36,16171432,0
+CLSK.US,D,20231027,000000,4.45,4.63,4.13,4.15,13990268,0
+CLSK.US,D,20231030,000000,4.34,4.46,3.99,4.09,15525393,0
+CLSK.US,D,20231031,000000,4.08,4.18,3.94,4.1,13572384,0
+CLSK.US,D,20231101,000000,4.2,4.3,3.975,4.14,12915863,0
+CLSK.US,D,20231102,000000,4.3,4.69,4.21,4.64,18213519,0
+CLSK.US,D,20231103,000000,4.54,4.69,4.4,4.45,17583322,0
+CLSK.US,D,20231106,000000,4.61,4.69,4.19,4.31,16387474,0
+CLSK.US,D,20231107,000000,4.25,4.36,4.09,4.33,19258632,0
+CLSK.US,D,20231108,000000,4.35,4.38,3.92,3.92,15175313,0
+CLSK.US,D,20231109,000000,4.26,4.4588,3.64,3.69,39434824,0
+CLSK.US,D,20231110,000000,3.79,3.8795,3.46,3.74,24966153,0
+CLSK.US,D,20231113,000000,3.69,3.88,3.6,3.81,18369953,0
+CLSK.US,D,20231114,000000,3.87,3.93,3.675,3.85,14309003,0
+CLSK.US,D,20231115,000000,3.89,4.22,3.82,4.15,18367963,0
+CLSK.US,D,20231116,000000,4,4.06,3.76,3.84,13982510,0
+CLSK.US,D,20231117,000000,3.83,4.03,3.75,3.94,9864576,0
+CLSK.US,D,20231120,000000,4.04,4.65,4.04,4.59,22291015,0
+CLSK.US,D,20231121,000000,4.45,4.675,4.31,4.53,20496029,0
+CLSK.US,D,20231122,000000,4.53,4.88,4.39,4.86,13466503,0
+CLSK.US,D,20231124,000000,4.97,5.65,4.87,5.58,21678600,0
+CLSK.US,D,20231127,000000,5.302,5.75,5.1606,5.58,23058821,0
+CLSK.US,D,20231128,000000,5.71,6.44,5.71,6.38,30109026,0
+CLSK.US,D,20231129,000000,6.49,6.74,6.23,6.59,26670676,0
+CLSK.US,D,20231130,000000,6.6,6.62,6.15,6.24,23205396,0
+CLSK.US,D,20231201,000000,5.91,7.79,5.73,7.64,57377951,0
+CLSK.US,D,20231204,000000,8.83,9.37,8.12,8.87,44819039,0
+CLSK.US,D,20231205,000000,8.92,10.05,8.81,9.31,52681585,0
+CLSK.US,D,20231206,000000,9.56,9.6,8.93,9.25,26260767,0
+CLSK.US,D,20231207,000000,8.99,9.58,8.57,9.24,23480538,0
+CLSK.US,D,20231208,000000,9.12,10.45,9.1,10.34,31717640,0
+CLSK.US,D,20231211,000000,9.44,9.48,8.43,8.8,30959026,0
+CLSK.US,D,20231212,000000,8.96,9.19,8.65,8.775,18857073,0
+CLSK.US,D,20231213,000000,8.78,10.28,8.5409,10.25,32709275,0
+CLSK.US,D,20231214,000000,10.43,11.29,10.41,10.92,32948324,0
+CLSK.US,D,20231215,000000,10.7393,10.82,10.07,10.64,29641869,0
+CLSK.US,D,20231218,000000,10.245,11.31,10.18,10.84,27394190,0
+CLSK.US,D,20231219,000000,11.07,11.35,10.04,10.43,28180419,0
+CLSK.US,D,20231220,000000,11.05,11.6,10.46,10.49,33854273,0
+CLSK.US,D,20231221,000000,11,11.6,10.55,11.53,28169325,0
+CLSK.US,D,20231222,000000,11.66,12.24,11.35,11.89,27508890,0
+CLSK.US,D,20231226,000000,11.69,11.81,11.195,11.74,22123708,0
+CLSK.US,D,20231227,000000,12.26,13.56,12.24,13.43,27394049,0
+CLSK.US,D,20231228,000000,12.66,13.39,12.4,13.11,25965563,0
+CLSK.US,D,20231229,000000,13.2,13.47,10.63,11.03,35949669,0
+CLSK.US,D,20240102,000000,12.5999,12.5999,10.75,10.88,24949574,0
+CLSK.US,D,20240103,000000,9.7481,11.029,9.6,10.57,26263939,0
+CLSK.US,D,20240104,000000,10.77,11.46,10.535,10.76,21026711,0
+CLSK.US,D,20240105,000000,10.6,10.65,9.77,10.21,16480388,0
+CLSK.US,D,20240108,000000,10.17,10.94,9.12,10.725,30910812,0
+CLSK.US,D,20240109,000000,10.52,11.06,10.33,10.55,18099752,0
+CLSK.US,D,20240110,000000,10.18,10.965,9.76,9.985,31181865,0
+CLSK.US,D,20240111,000000,10.68,11.35,8.88,9.26,37395852,0
+CLSK.US,D,20240112,000000,9.01,9.09,8.075,8.14,28056212,0
+CLSK.US,D,20240116,000000,7.9,8.26,7.35,7.65,28821919,0
+CLSK.US,D,20240117,000000,7.5,7.6,7.23,7.36,15470828,0
+CLSK.US,D,20240118,000000,7.42,7.64,6.76,6.88,21855395,0
+CLSK.US,D,20240119,000000,6.89,6.95,6.41,6.87,21516870,0
+CLSK.US,D,20240122,000000,6.73,7.35,6.59,7.1,20878814,0
+CLSK.US,D,20240123,000000,6.84,7.38,6.705,7.09,18681647,0
+CLSK.US,D,20240124,000000,7.44,7.72,6.98,6.99,17561731,0
+CLSK.US,D,20240125,000000,7.06,7.39,6.95,7.305,11454014,0
+CLSK.US,D,20240126,000000,7.7,8.26,7.6,8.01,22815449,0
+CLSK.US,D,20240129,000000,8.14,9.24,7.975,8.53,32376036,0
+CLSK.US,D,20240130,000000,8.66,9.0097,8.2127,8.42,22805416,0
+CLSK.US,D,20240131,000000,8.14,8.98,8.04,8.05,26492374,0
+CLSK.US,D,20240201,000000,8.1,8.5199,7.68,8.36,28283255,0
+CLSK.US,D,20240202,000000,8.11,8.61,8.03,8.28,16921442,0
+CLSK.US,D,20240205,000000,8.26,8.37,7.68,7.76,19708711,0
+CLSK.US,D,20240206,000000,7.76,8.72,7.64,8.7,20793139,0
+CLSK.US,D,20240207,000000,8.76,9.34,8.4608,9.31,21592848,0
+CLSK.US,D,20240208,000000,9.93,10.54,9.53,10.5,36373079,0
+CLSK.US,D,20240209,000000,13.02,14.59,11.95,13.95,89228018,0
+CLSK.US,D,20240212,000000,14.19,16.44,14.095,16.005,69106611,0
+CLSK.US,D,20240213,000000,14.35,16.39,13.75,15.89,49437547,0
+CLSK.US,D,20240214,000000,18.14,18.87,16.86,17.85,51912845,0
+CLSK.US,D,20240215,000000,18.115,19.2299,16.47,17.23,51900499,0
+CLSK.US,D,20240216,000000,17.44,18.0089,16.5,17.86,33765351,0
+CLSK.US,D,20240220,000000,18.36,18.5,15.4401,16.56,43436978,0
+CLSK.US,D,20240221,000000,15.2,16.545,15,15.46,26676374,0
+CLSK.US,D,20240222,000000,15.7,17.68,15.29,17.09,37647019,0
+CLSK.US,D,20240223,000000,16.71,17.06,15.88,16.43,19874395,0
+CLSK.US,D,20240226,000000,16.61,20.95,16.57,20.35,62811563,0
+CLSK.US,D,20240227,000000,23.07,23.45,20.3,20.89,59037720,0
+CLSK.US,D,20240228,000000,21.85,22.38,17.76,18.08,75234451,0
+CLSK.US,D,20240229,000000,19.4,19.54,15.8123,16.72,61792937,0
+CLSK.US,D,20240301,000000,16.72,17.87,15.534,17.86,40502186,0
+CLSK.US,D,20240304,000000,18.91,19.18,15.89,16.47,61567710,0
+CLSK.US,D,20240305,000000,16,17.19,14.78,15.33,50329126,0
+CLSK.US,D,20240306,000000,16.12,17.34,15.065,16.575,41271675,0
+CLSK.US,D,20240307,000000,16.49,17.9901,15.91,17.82,36086826,0
+CLSK.US,D,20240308,000000,18.2,20.49,17.99,20.24,58042599,0
+CLSK.US,D,20240311,000000,21.04,21.33,16.87,16.91,46884229,0
+CLSK.US,D,20240312,000000,17.11,17.27,15.58,16.49,37991922,0
+CLSK.US,D,20240313,000000,16.46,17.895,16.29,17.11,32646458,0
+CLSK.US,D,20240314,000000,16.36,16.6,14.99,15.84,34141447,0
+CLSK.US,D,20240315,000000,15.65,17.73,15.324,17.43,44009307,0
+CLSK.US,D,20240318,000000,17,18.23,16.25,17.46,32793996,0
+CLSK.US,D,20240319,000000,16.63,17.0799,15.0601,16.49,35840120,0
+CLSK.US,D,20240320,000000,16.51,20.25,16.12,20.25,45280144,0
+CLSK.US,D,20240321,000000,19.632,21.02,19.29,20.77,41788311,0
+CLSK.US,D,20240322,000000,19.815,19.95,18.63,19.52,31839528,0
+CLSK.US,D,20240325,000000,20.15,24.08,20.12,23.4,48308528,0
+CLSK.US,D,20240326,000000,23.21,24.15,22.35,23.19,30486415,0
+CLSK.US,D,20240327,000000,24.04,24.72,22.465,23.11,32273274,0
+CLSK.US,D,20240328,000000,23.19,24.097,21.11,21.21,45389865,0
+CLSK.US,D,20240401,000000,19.49,20.5,18.54,18.58,35555604,0
+CLSK.US,D,20240402,000000,17.91,17.93,16.52,16.83,29455761,0
+CLSK.US,D,20240403,000000,16.85,17.08,16.18,16.185,22862364,0
+CLSK.US,D,20240404,000000,16.9,17.75,15.86,15.89,38249900,0
+CLSK.US,D,20240405,000000,15.73,16.52,15.58,15.6,21599339,0
+CLSK.US,D,20240408,000000,16.83,17.33,15.21,15.36,30346599,0
+CLSK.US,D,20240409,000000,15.09,15.7599,14.84,15.33,26465810,0
+CLSK.US,D,20240410,000000,14.8,15.72,14.59,15.05,22227385,0
+CLSK.US,D,20240411,000000,14.99,15.97,14.665,15.87,26513982,0
+CLSK.US,D,20240412,000000,15.64,15.85,14.61,14.85,28466225,0
+CLSK.US,D,20240415,000000,14.8,15.8784,14.53,14.69,29642151,0
+CLSK.US,D,20240416,000000,14.34,14.795,13.7,14.48,25300032,0
+CLSK.US,D,20240417,000000,14.48,15.46,14.18,14.92,32065169,0
+CLSK.US,D,20240418,000000,14.95,17.15,14.78,16.23,40509305,0
+CLSK.US,D,20240419,000000,16.73,17.9,16.37,17.2,44681348,0
+CLSK.US,D,20240422,000000,17.85,19.17,17.0697,19.09,46061870,0
+CLSK.US,D,20240423,000000,18.76,21.05,18.61,20.73,39722097,0
+CLSK.US,D,20240424,000000,20.3,21.39,19.21,19.78,34948306,0
+CLSK.US,D,20240425,000000,18.62,19.7999,18.06,19.54,26067704,0
+CLSK.US,D,20240426,000000,19.07,19.62,18.53,19.23,19373964,0
+CLSK.US,D,20240429,000000,18.5,18.73,17.28,18.12,23027273,0
+CLSK.US,D,20240430,000000,17.33,17.7,16.33,16.38,22808315,0
+CLSK.US,D,20240501,000000,16.03,16.88,15.3501,15.65,27968648,0
+CLSK.US,D,20240502,000000,16.1,16.3,15.3133,15.94,21437725,0
+CLSK.US,D,20240503,000000,16.72,17.38,15.93,16.15,25038408,0
+CLSK.US,D,20240506,000000,16.57,18.3173,16.4776,17.43,26468494,0
+CLSK.US,D,20240507,000000,17.31,17.48,16.22,16.54,21881026,0
+CLSK.US,D,20240508,000000,16.14,16.71,15.3,16.37,22502989,0
+CLSK.US,D,20240509,000000,16.81,17.395,16.18,16.59,26021951,0
+CLSK.US,D,20240510,000000,17.35,18.08,15.55,15.57,34285845,0
+CLSK.US,D,20240513,000000,16.05,17.1,15.41,15.55,25380079,0
+CLSK.US,D,20240514,000000,15.16,16.0499,15.03,15.36,22748367,0
+CLSK.US,D,20240515,000000,16.27,17.18,15.21,17.12,40153414,0
+CLSK.US,D,20240516,000000,16.81,17.41,16.41,16.47,23051898,0
+CLSK.US,D,20240517,000000,16.8,17.53,15.93,16.03,31358094,0
+CLSK.US,D,20240520,000000,16.28,18.53,15.7,18.31,36767265,0
+CLSK.US,D,20240521,000000,18.44,19.02,17.93,18.42,28778492,0
+CLSK.US,D,20240522,000000,18.32,20.15,18.17,18.44,37983481,0
+CLSK.US,D,20240523,000000,18.69,18.77,16.77,17.09,32685062,0
+CLSK.US,D,20240524,000000,17.25,18.16,16.8201,17.63,31356464,0
+CLSK.US,D,20240528,000000,17.92,18.94,17.18,17.69,37774695,0
+CLSK.US,D,20240529,000000,17.29,17.765,16.84,17.07,21800129,0
+CLSK.US,D,20240530,000000,17.19,17.88,16.2401,16.39,30777837,0
+CLSK.US,D,20240531,000000,16.68,16.82,15.54,16.07,24462892,0
+CLSK.US,D,20240603,000000,16.6,17.13,15.41,15.655,26005308,0
+CLSK.US,D,20240604,000000,15.83,16.7,15.3304,16.09,30005015,0
+CLSK.US,D,20240605,000000,16.51,16.67,15.56,16.36,27009019,0
+CLSK.US,D,20240606,000000,16.29,17.1163,16.06,16.33,29310962,0
+CLSK.US,D,20240607,000000,16.385,17.96,15.565,15.58,44653473,0
+CLSK.US,D,20240610,000000,15.62,16.12,15.26,15.7,22497349,0
+CLSK.US,D,20240611,000000,15.29,15.96,14.23,15.95,30363630,0
+CLSK.US,D,20240612,000000,16.45,18.09,16.14,17.25,46503086,0
+CLSK.US,D,20240613,000000,17.42,18.37,16.895,17.965,32604652,0
+CLSK.US,D,20240614,000000,17.9,18.82,17.275,17.71,36530531,0
+CLSK.US,D,20240617,000000,17.39,19.44,16.86,19.24,34358055,0
+CLSK.US,D,20240618,000000,18.69,19.62,18.37,19.48,31089215,0
+CLSK.US,D,20240620,000000,19.942,20.64,18.87,19.17,35881583,0
+CLSK.US,D,20240621,000000,18.39,18.74,17.23,17.29,36002908,0
+CLSK.US,D,20240624,000000,16.464,16.95,16.12,16.51,22728436,0
+CLSK.US,D,20240625,000000,16.66,17.18,16.29,16.61,28264270,0
+CLSK.US,D,20240626,000000,16.39,17.23,15.92,16.08,23513655,0
+CLSK.US,D,20240627,000000,16.58,16.908,16.015,16.05,28119273,0
+CLSK.US,D,20240628,000000,16.2,16.455,15.73,15.95,35723521,0
+CLSK.US,D,20240701,000000,16.4,18.42,16.26,17.92,40486424,0
+CLSK.US,D,20240702,000000,17.94,18.14,16.915,16.93,26646825,0
+CLSK.US,D,20240703,000000,16.54,16.8079,15.92,16.15,19266252,0
+CLSK.US,D,20240705,000000,15.45,16.13,15.12,16.05,30904142,0
+CLSK.US,D,20240708,000000,16.38,16.56,15.17,15.42,32715691,0
+CLSK.US,D,20240709,000000,15.67,15.75,15.08,15.22,23961122,0
+CLSK.US,D,20240710,000000,15.376,15.44,15.02,15.18,15818163,0
+CLSK.US,D,20240711,000000,15.69,15.9,14.84,14.96,33937022,0
+CLSK.US,D,20240712,000000,15.08,16.165,15.02,15.85,29243133,0
+CLSK.US,D,20240715,000000,16.96,18.78,16.72,18.3,58214925,0
+CLSK.US,D,20240716,000000,18.32,20.16,18.28,19.79,49370953,0
+CLSK.US,D,20240717,000000,19.22,20.49,18.0801,19.07,39550801,0
+CLSK.US,D,20240718,000000,19.45,19.53,16.68,17.07,37315967,0
+CLSK.US,D,20240719,000000,17.12,18.485,16.99,17.84,32829895,0
+CLSK.US,D,20240722,000000,18.07,18.61,17.055,18.13,30122919,0
+CLSK.US,D,20240723,000000,17.97,19.04,17.36,17.45,31817601,0
+CLSK.US,D,20240724,000000,17.68,17.94,16.5,16.57,32423197,0
+CLSK.US,D,20240725,000000,16.23,16.7291,15.55,16.18,25069373,0
+CLSK.US,D,20240726,000000,16.99,17.665,16.6622,17.12,26195284,0
+CLSK.US,D,20240729,000000,17.77,18.05,16.2,16.29,30333361,0
+CLSK.US,D,20240730,000000,16.35,16.49,15.69,15.7,18042179,0
+CLSK.US,D,20240731,000000,16.21,16.775,15.965,16,21891211,0
+CLSK.US,D,20240801,000000,16,16.26,14.9148,15.09,27094417,0
+CLSK.US,D,20240802,000000,14.92,15.24,13.24,13.48,37910417,0
+CLSK.US,D,20240805,000000,10.085,12.2,9.34,12.19,43413191,0
+CLSK.US,D,20240806,000000,12.6,12.72,11.84,12.26,22453481,0
+CLSK.US,D,20240807,000000,12.65,12.7,11,11.08,24118974,0
+CLSK.US,D,20240808,000000,11.57,12.43,11.27,12.23,25641019,0
+CLSK.US,D,20240809,000000,11.99,12.2,11.34,11.46,23064092,0
+CLSK.US,D,20240812,000000,11.11,11.42,10.25,11.16,26424608,0
+CLSK.US,D,20240813,000000,11.18,11.44,10.84,11.08,19287668,0
+CLSK.US,D,20240814,000000,11.27,11.475,10.87,10.99,17617505,0
+CLSK.US,D,20240815,000000,11.23,11.89,11.14,11.33,21995730,0
+CLSK.US,D,20240816,000000,11.3,12.04,11.18,11.84,21831232,0
+CLSK.US,D,20240819,000000,11.91,12.32,11.62,12.01,18890274,0
+CLSK.US,D,20240820,000000,12.34,12.43,11.35,11.66,21150464,0
+CLSK.US,D,20240821,000000,11.71,12.415,11.49,12.41,21266659,0
+CLSK.US,D,20240822,000000,12.41,12.455,11.82,11.87,14589346,0
+CLSK.US,D,20240823,000000,12.03,12.75,11.878,12.61,29799953,0
+CLSK.US,D,20240826,000000,12.63,12.63,12.13,12.16,17290382,0
+CLSK.US,D,20240827,000000,11.9,12.05,11.29,11.47,17402361,0
+CLSK.US,D,20240828,000000,11.25,11.38,10.6,10.68,18969727,0
+CLSK.US,D,20240829,000000,11,11.44,10.6915,10.81,20106542,0
+CLSK.US,D,20240830,000000,10.85,10.96,10.62,10.69,15728950,0
+CLSK.US,D,20240903,000000,10.19,10.23,8.95,9.02,28142339,0
+CLSK.US,D,20240904,000000,8.86,9.16,8.6,8.675,20796443,0
+CLSK.US,D,20240905,000000,8.63,8.92,8.37,8.59,18605112,0
+CLSK.US,D,20240906,000000,8.77,8.875,8.04,8.09,17611344,0
+CLSK.US,D,20240909,000000,8.315,8.84,8.22,8.83,17814183,0
+CLSK.US,D,20240910,000000,8.88,9.36,8.6,9.35,18055382,0
+CLSK.US,D,20240911,000000,9,9.3798,8.61,9.29,18819627,0
+CLSK.US,D,20240912,000000,9.33,9.459,9.02,9.25,15685032,0
+CLSK.US,D,20240913,000000,9.31,9.75,9.12,9.38,17563925,0
+CLSK.US,D,20240916,000000,9.15,9.26,8.8,9.07,13100296,0
+CLSK.US,D,20240917,000000,9.3,9.545,8.9721,9.15,17691089,0
+CLSK.US,D,20240918,000000,9.15,9.575,8.83,8.84,19326702,0
+CLSK.US,D,20240919,000000,9.48,9.555,9.01,9.03,20641620,0
+CLSK.US,D,20240920,000000,9.0395,9.19,8.81,8.99,19692938,0
+CLSK.US,D,20240923,000000,9.07,9.35,8.95,9.17,17080171,0
+CLSK.US,D,20240924,000000,9.28,9.655,9.08,9.63,24246095,0
+CLSK.US,D,20240925,000000,9.68,9.98,9.33,9.34,21413256,0
+CLSK.US,D,20240926,000000,9.76,10.31,9.51,10.09,31828056,0
+CLSK.US,D,20240927,000000,10.44,10.47,9.875,10.13,24717683,0
+CLSK.US,D,20240930,000000,9.62,9.83,9.22,9.34,21168318,0
+CLSK.US,D,20241001,000000,9.28,9.401,8.45,8.61,25190430,0
+CLSK.US,D,20241002,000000,8.5,8.95,8.46,8.79,15080558,0
+CLSK.US,D,20241003,000000,8.62,8.825,8.43,8.66,15043824,0
+CLSK.US,D,20241004,000000,8.98,9.64,8.85,9.58,22479433,0
+CLSK.US,D,20241007,000000,9.6,9.72,8.82,9.1,23593262,0
+CLSK.US,D,20241008,000000,9,9.1928,8.78,9,15389311,0
+CLSK.US,D,20241009,000000,8.96,9.365,8.8,8.86,17111813,0
+CLSK.US,D,20241010,000000,8.81,8.88,8.56,8.66,12638287,0
+CLSK.US,D,20241011,000000,8.782,9.66,8.75,9.59,24209397,0
+CLSK.US,D,20241014,000000,10.03,10.955,9.8,10.81,34798116,0
+CLSK.US,D,20241015,000000,10.85,11.745,10.72,11.23,42073206,0
+CLSK.US,D,20241016,000000,11.75,12.19,11.25,11.84,35139386,0
+CLSK.US,D,20241017,000000,11.71,12.135,11.235,11.72,28089515,0
+CLSK.US,D,20241018,000000,12.09,12.99,11.94,12.86,41945604,0
+CLSK.US,D,20241021,000000,12.59,12.76,11.955,12.69,33707708,0
+CLSK.US,D,20241022,000000,12.44,12.62,11.96,12.23,30127892,0
+CLSK.US,D,20241023,000000,11.87,12.067,11.06,11.63,35137670,0
+CLSK.US,D,20241024,000000,11.99,12.4795,11.5647,11.96,33949759,0
+CLSK.US,D,20241025,000000,12.0098,12.276,11.31,11.39,32996601,0
+CLSK.US,D,20241028,000000,11.96,12.77,11.82,12.55,43268188,0
+CLSK.US,D,20241029,000000,13.2,13.27,12.2,12.37,48393578,0
+CLSK.US,D,20241030,000000,11.865,12.5408,11.73,12.06,27313011,0
+CLSK.US,D,20241031,000000,11.8301,11.89,10.6,10.61,33571629,0
+CLSK.US,D,20241101,000000,10.74,11.235,10.2701,10.325,24129775,0
+CLSK.US,D,20241104,000000,10.09,10.17,9.7001,9.8,22272172,0
+CLSK.US,D,20241105,000000,10.2,10.76,9.98,10.56,26105842,0
+CLSK.US,D,20241106,000000,11.948,13.045,11.4,12.99,49290083,0
+CLSK.US,D,20241107,000000,12.7,13.798,12.65,13.57,37698309,0
+CLSK.US,D,20241111,000000,15,17.87,14.83,17.61,68159990,0
+CLSK.US,D,20241112,000000,16.62,17.69,15.86,17.63,48154450,0
+CLSK.US,D,20241113,000000,17.3,17.9699,14.81,14.98,57517782,0
+CLSK.US,D,20241114,000000,15.39,15.58,13.7,13.98,34207485,0
+CLSK.US,D,20241115,000000,14.43,14.43,13.1,14.03,31081273,0
+CLSK.US,D,20241118,000000,13.69,14.57,13.3,13.38,30683287,0
+CLSK.US,D,20241119,000000,13.26,14.4,12.835,14.12,35421364,0
+CLSK.US,D,20241120,000000,14.56,14.98,13.32,14,49099911,0
+CLSK.US,D,20241121,000000,14.6,15.28,12.6,12.965,62190618,0
+CLSK.US,D,20241122,000000,13.1,15.48,12.86,15.1,49084887,0
+CLSK.US,D,20241125,000000,15.4,15.87,14.51,14.95,42148364,0
+CLSK.US,D,20241126,000000,14,14.45,13.01,13.03,37181119,0
+CLSK.US,D,20241127,000000,13.64,14.125,13.25,13.86,33683808,0
+CLSK.US,D,20241129,000000,14.359,15.15,14.22,14.35,28952510,0
+CLSK.US,D,20241202,000000,14.96,15.4,14.11,14.52,48225006,0
+CLSK.US,D,20241203,000000,13.33,14.37,12.7,13.95,45886095,0
+CLSK.US,D,20241204,000000,13.97,14.855,13.54,14.68,44538719,0
+CLSK.US,D,20241205,000000,15.44,16.25,13.87,13.93,49980286,0
+CLSK.US,D,20241206,000000,14.19,15.55,14.07,14.97,43080367,0
+CLSK.US,D,20241209,000000,14.77,15.045,13.42,13.56,33694880,0
+CLSK.US,D,20241210,000000,13.96,13.975,12.86,12.94,27927326,0
+CLSK.US,D,20241211,000000,13.15,13.47,12.47,12.83,37701613,0
+CLSK.US,D,20241212,000000,13.25,13.645,12.27,12.33,41802803,0
+CLSK.US,D,20241213,000000,11.68,12.44,11.58,12.02,69680333,0
+CLSK.US,D,20241216,000000,12.34,13.25,11.8,12.48,48538775,0
+CLSK.US,D,20241217,000000,12.49,12.88,12.135,12.36,31721933,0
+CLSK.US,D,20241218,000000,12.31,13.32,11.05,11.32,61231040,0
+CLSK.US,D,20241219,000000,11.94,12.15,10.62,10.91,35966497,0
+CLSK.US,D,20241220,000000,10.765,11.31,10.64,11.14,30052915,0
+CLSK.US,D,20241223,000000,11.11,11.215,10.11,10.26,27635256,0
+CLSK.US,D,20241224,000000,10.62,10.8276,10.32,10.66,14608246,0
+CLSK.US,D,20241226,000000,10.46,10.66,10.32,10.36,15857493,0
+CLSK.US,D,20241227,000000,10.375,10.46,9.71,9.78,24104077,0
+CLSK.US,D,20241230,000000,9.465,9.75,9.0239,9.51,27334628,0
+CLSK.US,D,20241231,000000,9.74,9.84,9.13,9.21,20141551,0
+CLSK.US,D,20250102,000000,9.45,9.79,9.1731,9.45,26589014,0
+CLSK.US,D,20250103,000000,9.5,10.83,9.43,10.8,26512716,0
+CLSK.US,D,20250106,000000,11.06,11.5,10.74,11.43,33200377,0
+CLSK.US,D,20250107,000000,11.22,11.5,10.59,10.71,20527329,0
+CLSK.US,D,20250108,000000,10.325,10.5,9.8,10.09,18869644,0
+CLSK.US,D,20250110,000000,9.92,10.19,9.63,10.09,17743314,0
+CLSK.US,D,20250113,000000,9.51,10.265,9.36,10.19,22232369,0
+CLSK.US,D,20250114,000000,10.67,10.975,10.17,10.35,19415048,0
+CLSK.US,D,20250115,000000,10.8,11.43,10.74,11.2,24511360,0
+CLSK.US,D,20250116,000000,11.04,11.35,10.84,11.18,18555835,0
+CLSK.US,D,20250117,000000,11.83,12.4,11.65,11.87,27676607,0
+CLSK.US,D,20250121,000000,12.04,12.17,10.68,10.96,33559855,0
+CLSK.US,D,20250122,000000,10.9,11.36,10.65,11.14,19622636,0
+CLSK.US,D,20250123,000000,10.879,11.97,10.775,11.41,27642012,0
+CLSK.US,D,20250124,000000,11.65,12.23,11.4,11.53,25360051,0
+CLSK.US,D,20250127,000000,10.86,11.0499,9.66,10.305,34770153,0
+CLSK.US,D,20250128,000000,10.54,10.57,9.93,10.05,18303620,0
+CLSK.US,D,20250129,000000,9.96,10.442,9.84,10.26,15369062,0
+CLSK.US,D,20250130,000000,10.54,11.1,10.47,10.97,24156736,0
+CLSK.US,D,20250131,000000,11.02,11.18,10.36,10.44,18780794,0
+CLSK.US,D,20250203,000000,9.63,10.7,9.57,10.59,25333374,0
+CLSK.US,D,20250204,000000,10.42,11.08,10.4,10.84,18432229,0
+CLSK.US,D,20250205,000000,10.92,11.01,10.285,10.31,14895455,0
+CLSK.US,D,20250206,000000,10.54,10.9407,10.23,10.38,23563806,0
+CLSK.US,D,20250207,000000,11.55,12.47,11.2,11.33,57650229,0
+CLSK.US,D,20250210,000000,11.41,11.44,10.9516,11.18,22586477,0
+CLSK.US,D,20250211,000000,10.95,10.98,10.205,10.28,22549080,0
+CLSK.US,D,20250212,000000,10,10.61,9.97,10.52,18640486,0
+CLSK.US,D,20250213,000000,10.465,10.6888,10.155,10.67,18388585,0
+CLSK.US,D,20250214,000000,10.68,10.9399,10.5,10.5,19025486,0
+CLSK.US,D,20250218,000000,10.52,10.53,10.02,10.08,19284156,0
+CLSK.US,D,20250219,000000,10.14,10.28,9.88,9.89,14724937,0
+CLSK.US,D,20250220,000000,10.05,10.2,9.66,10.06,17148390,0
+CLSK.US,D,20250221,000000,10.27,10.31,9.22,9.25,25174708,0
+CLSK.US,D,20250224,000000,9.245,9.26,8.63,8.9,19158860,0
+CLSK.US,D,20250225,000000,8.43,8.68,7.73,8.15,32391051,0
+CLSK.US,D,20250226,000000,8.01,8.37,7.695,7.88,22305742,0
+CLSK.US,D,20250227,000000,8.215,8.39,7.5,7.51,24115009,0
+CLSK.US,D,20250228,000000,7.39,8.12,7.36,7.99,26388156,0
+CLSK.US,D,20250303,000000,8.815,8.92,7.64,7.79,35188696,0
+CLSK.US,D,20250304,000000,7.44,8.0599,7.22,7.76,24446014,0
+CLSK.US,D,20250305,000000,7.92,8.56,7.82,8.55,22904846,0
+CLSK.US,D,20250306,000000,8.23,8.54,8.005,8.15,21566458,0
+CLSK.US,D,20250307,000000,8.045,8.932,7.9521,8.83,23415050,0
+CLSK.US,D,20250310,000000,8.55,8.67,7.8,7.98,31225380,0
+CLSK.US,D,20250311,000000,7.955,8.445,7.46,8.26,21452061,0
+CLSK.US,D,20250312,000000,8.43,8.6083,7.87,8.1,17410059,0
+CLSK.US,D,20250313,000000,8.09,8.29,7.68,7.69,16137169,0
+CLSK.US,D,20250314,000000,7.92,8.15,7.6949,7.97,23058968,0
+CLSK.US,D,20250317,000000,7.79,8.3,7.52,8.12,26227184,0
+CLSK.US,D,20250318,000000,7.895,8.04,7.55,7.59,23615939,0
+CLSK.US,D,20250319,000000,7.77,8.28,7.685,8.01,22953401,0
+CLSK.US,D,20250320,000000,7.92,8.21,7.68,7.75,23177943,0
+CLSK.US,D,20250321,000000,7.6,7.76,7.27,7.44,87802425,0
+CLSK.US,D,20250324,000000,7.64,8.87,7.64,8.79,37787737,0
+CLSK.US,D,20250325,000000,8.775,8.9,8.48,8.73,25839906,0
+CLSK.US,D,20250326,000000,8.64,8.74,8.05,8.12,16557896,0
+CLSK.US,D,20250327,000000,7.94,8.265,7.78,7.845,17177809,0
+CLSK.US,D,20250328,000000,7.67,7.7,7.02,7.19,26180381,0
+CLSK.US,D,20250331,000000,6.88,6.93,6.59,6.72,19145187,0
+CLSK.US,D,20250401,000000,6.78,7.6,6.6301,7.56,32268140,0
+CLSK.US,D,20250402,000000,7.29,8.07,7.29,8.02,26624227,0
+CLSK.US,D,20250403,000000,7.135,7.589,7.1,7.41,18141610,0
+CLSK.US,D,20250404,000000,7.151,7.4,6.5,7.32,23582760,0
+CLSK.US,D,20250407,000000,6.542,7.99,6.452,7.43,29559140,0
+CLSK.US,D,20250408,000000,7.725,7.755,6.51,6.74,23344011,0
+CLSK.US,D,20250409,000000,6.775,7.97,6.56,7.63,30589584,0
+CLSK.US,D,20250410,000000,7.38,7.4607,6.94,7.13,20041933,0
+CLSK.US,D,20250411,000000,7.18,7.62,7.13,7.5,19725437,0
+CLSK.US,D,20250414,000000,7.805,8.145,7.62,7.78,19711642,0
+CLSK.US,D,20250415,000000,7.8,7.88,7.03,7.28,27775805,0
+CLSK.US,D,20250416,000000,7.095,7.5,7.03,7.28,20730599,0
+CLSK.US,D,20250417,000000,7.27,7.53,7.15,7.51,21256871,0
+CLSK.US,D,20250421,000000,7.545,7.98,7.44,7.47,23977252,0
+CLSK.US,D,20250422,000000,7.75,8.84,7.7,8.77,40215090,0
+CLSK.US,D,20250423,000000,9.155,9.26,8.65,8.87,34450039,0
+CLSK.US,D,20250424,000000,8.78,8.99,8.62,8.86,23707504,0
+CLSK.US,D,20250425,000000,9,9.28,8.92,9.01,26436523,0
+CLSK.US,D,20250428,000000,9.07,9.11,8.25,8.57,23679993,0
+CLSK.US,D,20250429,000000,8.55,8.665,8.4,8.44,18600687,0
+CLSK.US,D,20250430,000000,8.141,8.22,7.86,8.17,16693118,0
+CLSK.US,D,20250501,000000,8.625,8.985,8.38,8.67,23177309,0
+CLSK.US,D,20250502,000000,8.795,9.22,8.77,8.81,22506648,0
+CLSK.US,D,20250505,000000,8.452,8.452,7.925,8.09,21144890,0
+CLSK.US,D,20250506,000000,7.885,8.14,7.82,8.09,12260216,0
+CLSK.US,D,20250507,000000,8.23,8.28,7.91,8.03,13652634,0
+CLSK.US,D,20250508,000000,8.435,8.9,8.26,8.68,32905916,0
+CLSK.US,D,20250509,000000,8.37,9.88,8.35,9.2,49846067,0
+CLSK.US,D,20250512,000000,9.795,10.0355,9.3,9.62,33539116,0
+CLSK.US,D,20250513,000000,9.95,10.33,9.54,10,36202630,0
+CLSK.US,D,20250514,000000,9.96,10,9.5,9.61,23978614,0
+CLSK.US,D,20250515,000000,9.4,9.47,8.97,9.36,18750586,0
+CLSK.US,D,20250516,000000,9.36,10.11,9.36,9.78,30118086,0
+CLSK.US,D,20250519,000000,9.385,9.89,9.29,9.84,23515215,0
+CLSK.US,D,20250520,000000,9.84,9.84,9.4,9.7,19833794,0
+CLSK.US,D,20250521,000000,9.55,10.86,9.52,10.11,51060512,0
+CLSK.US,D,20250522,000000,10.83,11.04,9.85,9.87,52174852,0
+CLSK.US,D,20250523,000000,9.515,9.52,9.14,9.36,25656310,0
+CLSK.US,D,20250527,000000,9.55,10.09,9.46,9.86,27540786,0
+CLSK.US,D,20250528,000000,9.76,9.76,9.1,9.11,24011653,0
+CLSK.US,D,20250529,000000,9.27,9.29,8.73,8.78,24840776,0
+CLSK.US,D,20250530,000000,8.585,8.835,8.4801,8.63,21885079,0
+CLSK.US,D,20250602,000000,8.575,8.85,8.4,8.61,17150022,0
+CLSK.US,D,20250603,000000,8.66,9.2699,8.48,9.21,26744594,0
+CLSK.US,D,20250604,000000,9.1,9.57,9.01,9.53,23264216,0
+CLSK.US,D,20250605,000000,9.615,9.67,8.88,9.02,23036967,0
+CLSK.US,D,20250606,000000,9.24,10.05,9.2,9.79,31031906,0
+CLSK.US,D,20250609,000000,10.1,10.155,9.702,10.12,30421465,0
+CLSK.US,D,20250610,000000,10.226,10.35,9.96,10.13,20226026,0
+CLSK.US,D,20250611,000000,10.12,10.285,9.815,9.97,26785247,0
+CLSK.US,D,20250612,000000,9.65,10.06,9.51,9.71,19483902,0
+CLSK.US,D,20250613,000000,9.39,9.71,9.11,9.3,28082856,0
+CLSK.US,D,20250616,000000,9.54,9.655,9.295,9.62,29758305,0
+CLSK.US,D,20250617,000000,9.375,9.48,8.71,8.9,29142143,0
+CLSK.US,D,20250618,000000,8.82,9.29,8.725,9.18,26854608,0
+CLSK.US,D,20250620,000000,9.29,9.43,8.85,9,36242703,0
+CLSK.US,D,20250623,000000,8.705,9,8.425,8.85,29475387,0
+CLSK.US,D,20250624,000000,9.045,10.04,8.99,10.04,37569087,0
+CLSK.US,D,20250625,000000,10.26,10.74,10.152,10.6,34137267,0
+CLSK.US,D,20250626,000000,10.485,10.84,10.2,10.81,30385242,0
+CLSK.US,D,20250627,000000,10.76,10.96,10.46,10.67,28518488,0
+CLSK.US,D,20250630,000000,10.85,11.13,10.66,11.03,31218871,0
+CLSK.US,D,20250701,000000,10.79,11.33,10.6,11.08,28651189,0
+CLSK.US,D,20250702,000000,11.38,12.49,11.3521,12.48,40684077,0
+CLSK.US,D,20250703,000000,12.63,12.96,12.16,12.25,20908929,0
+CLSK.US,D,20250707,000000,11.96,12.0599,11.0918,11.33,32247820,0
+CLSK.US,D,20250708,000000,11.52,11.98,11.38,11.6,22403038,0
+CLSK.US,D,20250709,000000,11.82,12.64,11.44,12.47,29290775,0
+CLSK.US,D,20250710,000000,12.455,13,12.24,12.9,24988031,0
+CLSK.US,D,20250711,000000,13.26,13.51,12.42,12.65,33778422,0
+CLSK.US,D,20250714,000000,13,13.66,12.4201,12.6,44064421,0
+CLSK.US,D,20250715,000000,12.425,12.52,11.97,12.19,28346374,0
+CLSK.US,D,20250716,000000,12.57,13.05,12.41,12.57,27173249,0
+CLSK.US,D,20250717,000000,12.49,13.09,12.21,12.98,26748318,0
+CLSK.US,D,20250718,000000,13.13,13.5799,12.375,12.78,29206685,0
+CLSK.US,D,20250721,000000,12.92,13.35,12.37,12.39,24158441,0
+CLSK.US,D,20250722,000000,12.55,12.88,12.12,12.84,20712058,0
+CLSK.US,D,20250723,000000,12.63,12.89,12.21,12.45,20137147,0
+CLSK.US,D,20250724,000000,12.42,12.8,12.295,12.34,15712630,0
+CLSK.US,D,20250725,000000,12.085,12.09,11.6,11.82,17162120,0
+CLSK.US,D,20250728,000000,12.29,12.41,11.85,12.03,17314652,0
+CLSK.US,D,20250729,000000,12.045,12.15,11.4,11.73,17750438,0
+CLSK.US,D,20250730,000000,11.86,12.17,11.18,11.42,16556997,0
+CLSK.US,D,20250731,000000,11.42,11.74,11.3,11.37,20120018,0
+CLSK.US,D,20250801,000000,10.8,10.9631,10.23,10.44,17906895,0
+CLSK.US,D,20250804,000000,10.635,10.73,10.3319,10.62,13234944,0
+CLSK.US,D,20250805,000000,10.51,10.85,10.43,10.83,14943597,0
+CLSK.US,D,20250806,000000,10.8,11.08,10.5,11,19317866,0
+CLSK.US,D,20250807,000000,11.16,11.44,10.44,10.72,25416008,0
+CLSK.US,D,20250808,000000,11,11.35,9.82,10.07,33992792,0
+CLSK.US,D,20250811,000000,10.135,10.36,9.81,9.87,29678166,0
+CLSK.US,D,20250812,000000,9.95,10.24,9.77,9.92,22687277,0
+CLSK.US,D,20250813,000000,10.15,10.25,9.83,9.97,21296546,0
+CLSK.US,D,20250814,000000,9.73,9.96,9.35,9.95,25428725,0
+CLSK.US,D,20250815,000000,9.93,10.015,9.62,9.75,16460013,0
+CLSK.US,D,20250818,000000,9.52,10.05,9.45,9.84,15833028,0
+CLSK.US,D,20250819,000000,9.84,9.8679,9.32,9.36,13770707,0
+CLSK.US,D,20250820,000000,9.31,9.5,8.97,9.49,15416438,0
+CLSK.US,D,20250821,000000,9.131,9.37,9.065,9.33,16217059,0
+CLSK.US,D,20250822,000000,9.27,9.93,9.09,9.82,15657643,0
+CLSK.US,D,20250825,000000,9.5,9.675,9.27,9.45,17447184,0
+CLSK.US,D,20250826,000000,9.401,9.7,9.265,9.68,12713011,0
+CLSK.US,D,20250827,000000,9.65,9.83,9.425,9.58,15833019,0
+CLSK.US,D,20250828,000000,9.72,9.99,9.53,9.55,16489476,0
+CLSK.US,D,20250829,000000,9.55,9.635,9.26,9.47,17104686,0
+CLSK.US,D,20250902,000000,9.27,9.9291,9.11,9.64,16334610,0
+CLSK.US,D,20250903,000000,9.76,9.96,9.31,9.44,20611902,0
+CLSK.US,D,20250904,000000,9.4,9.43,9.02,9.08,16146240,0
+CLSK.US,D,20250905,000000,9.2,9.42,8.8803,9.24,18387605,0
+CLSK.US,D,20250908,000000,9.26,9.41,9.07,9.17,15999870,0
+CLSK.US,D,20250909,000000,9.345,9.685,9.09,9.67,23573290,0
+CLSK.US,D,20250910,000000,10.01,10.26,9.777,10.03,28763467,0
+CLSK.US,D,20250911,000000,10.05,10.46,9.86,10.2,18286214,0
+CLSK.US,D,20250912,000000,10.18,10.54,10.0624,10.35,17529122,0
+CLSK.US,D,20250915,000000,10.385,10.48,9.81,10.29,21682922,0
+CLSK.US,D,20250916,000000,10.295,11.265,10.165,11.2,29647686,0
+CLSK.US,D,20250917,000000,11.23,11.6753,10.98,11.44,28227264,0
+CLSK.US,D,20250918,000000,11.98,13.635,11.83,13.46,64657744,0
+CLSK.US,D,20250919,000000,13.33,14.05,13.19,13.62,47361377,0
+CLSK.US,D,20250922,000000,13.235,13.82,12.51,13.74,34536567,0
+CLSK.US,D,20250923,000000,14.74,15.19,13.76,13.91,48667520,0
+CLSK.US,D,20250924,000000,14.34,15.12,13.97,14.45,40798738,0
+CLSK.US,D,20250925,000000,14,14.57,13.385,13.68,37228445,0
+CLSK.US,D,20250926,000000,13.11,13.54,12.3,12.96,35209550,0
+CLSK.US,D,20250929,000000,13.31,15.125,13.3029,14.87,40808348,0
+CLSK.US,D,20250930,000000,14.62,14.87,14.21,14.5,25824870,0
+CLSK.US,D,20251001,000000,15.08,15.37,14.25,14.59,31962270,0
+CLSK.US,D,20251002,000000,14.9557,15.38,14.435,15.14,30563932,0
+CLSK.US,D,20251003,000000,15.615,16.545,15.43,15.94,39651973,0
+CLSK.US,D,20251006,000000,16.915,17.47,16.23,17.43,36834113,0
+CLSK.US,D,20251007,000000,18,18.87,16.815,17.96,47720086,0
+CLSK.US,D,20251008,000000,18.46,19.69,18.265,18.98,43561478,0
+CLSK.US,D,20251009,000000,19.26,20.5799,19.0544,20.09,50271932,0
+CLSK.US,D,20251010,000000,21.05,22.1196,18.76,19.28,62391378,0
+CLSK.US,D,20251013,000000,20.225,20.28,19.1,20.04,35295099,0
+CLSK.US,D,20251014,000000,19.155,22.68,18.82,21.98,50946563,0
+CLSK.US,D,20251015,000000,22.515,23.61,21.77,23.2,45368377,0
+CLSK.US,D,20251016,000000,23.05,23.145,19.82,19.99,46991476,0
+CLSK.US,D,20251017,000000,18.61,19.84,18.335,19.525,30681196,0
+CLSK.US,D,20251020,000000,21.232,22.69,20.32,20.4,44490016,0
+CLSK.US,D,20251021,000000,20.24,20.35,18.42,18.77,37932981,0
+CLSK.US,D,20251022,000000,18.1,18.73,16.23,16.86,36451904,0
+CLSK.US,D,20251023,000000,17.01,18.14,16.76,17.67,22929537,0
+CLSK.US,D,20251024,000000,18.4,19.39,18.2201,19.365,24943486,0
+CLSK.US,D,20251027,000000,20.04,20.46,19.5801,20.2,23545061,0
+CLSK.US,D,20251028,000000,19.9,20.865,19.1248,19.15,24040778,0
+CLSK.US,D,20251029,000000,20.48,20.85,18.21,18.89,34180307,0
+CLSK.US,D,20251030,000000,18.18,18.72,17.6536,17.69,19537903,0
+CLSK.US,D,20251031,000000,18.2,18.375,17.375,17.8,17900968,0
+CLSK.US,D,20251103,000000,18.845,19.3,16.79,17.42,31434219,0
+CLSK.US,D,20251104,000000,16.48,17.725,16.03,16.22,28439486,0
+CLSK.US,D,20251105,000000,16.31,16.9474,16.15,16.58,20584613,0
+CLSK.US,D,20251106,000000,16.32,16.39,15.35,15.4,19517567,0
+CLSK.US,D,20251107,000000,14.84,15.59,14.06,15.57,27394073,0
+CLSK.US,D,20251110,000000,16.45,16.52,15,15.03,20225144,0
+CLSK.US,D,20251111,000000,14.135,14.39,13.52,14.045,80777838,0
+CLSK.US,D,20251112,000000,14.32,14.332,12.72,13.33,40071651,0
+CLSK.US,D,20251113,000000,12.985,13.2,11.83,11.98,35115549,0
+CLSK.US,D,20251114,000000,11.19,11.7399,10.91,10.96,42467706,0
+CLSK.US,D,20251117,000000,10.71,11.14,10.36,10.61,28361722,0
+CLSK.US,D,20251118,000000,10.545,11.1,10.28,10.81,26168340,0
+CLSK.US,D,20251119,000000,10.73,11.05,10.05,10.22,27176581,0
+CLSK.US,D,20251120,000000,10.75,11.18,9.735,9.78,30056836,0
+CLSK.US,D,20251121,000000,9.81,9.925,9.06,9.73,28275024,0
+CLSK.US,D,20251124,000000,10.22,11.62,10.09,11.48,38188487,0
+CLSK.US,D,20251125,000000,11.03,11.92,10.791,11.82,45696177,0
+CLSK.US,D,20251126,000000,12.285,13.58,11.9,13.45,70373979,0
+CLSK.US,D,20251128,000000,14.24,15.54,14.01,15.1,51217324,0
+CLSK.US,D,20251201,000000,14.175,15.04,13.94,14.08,48973490,0
+CLSK.US,D,20251202,000000,14.62,14.99,13.68,13.71,40094026,0
+CLSK.US,D,20251203,000000,13.96,14.67,13.5136,14.49,35396466,0
+CLSK.US,D,20251204,000000,14.41,15.26,14.02,15.03,33353340,0
+CLSK.US,D,20251205,000000,14.585,14.71,13.52,13.715,32891232,0
+CLSK.US,D,20251208,000000,13.92,14.08,13.52,13.89,19539446,0
+CLSK.US,D,20251209,000000,13.725,15.41,13.56,14.85,33085569,0
+CLSK.US,D,20251210,000000,14.485,15.12,13.9639,14.53,31004006,0
+CLSK.US,D,20251211,000000,14.065,14.8668,13.57,14.82,21837544,0
+CLSK.US,D,20251212,000000,14.69,15.485,13.99,14.03,37911220,0
+CLSK.US,D,20251215,000000,13.71,13.8,11.7,11.915,44850061,0
+CLSK.US,D,20251216,000000,11.95,12.315,11.53,11.86,22667611,0
+CLSK.US,D,20251217,000000,12.14,12.67,11.45,11.48,27643041,0
+CLSK.US,D,20251218,000000,11.915,12.2824,11.15,11.2,25333722,0
+CLSK.US,D,20251219,000000,11.52,12.12,11.5,12.03,28192274,0
+CLSK.US,D,20251222,000000,12.515,13.06,12.02,12.1,27035186,0
+CLSK.US,D,20251223,000000,11.75,12.02,11.48,11.51,19183297,0
+CLSK.US,D,20251224,000000,11.43,11.5,11.2,11.4,9557972,0
+CLSK.US,D,20251226,000000,11.445,11.51,10.84,10.91,16510080,0
+CLSK.US,D,20251229,000000,10.695,11.305,10.65,10.72,14719537,0
+CLSK.US,D,20251230,000000,10.73,10.93,10.4,10.42,13217573,0
+CLSK.US,D,20251231,000000,10.43,10.58,9.98,10.12,17051592,0
+CLSK.US,D,20260102,000000,10.395,11.58,10.18,11.55,22151580,0
+CLSK.US,D,20260105,000000,12.22,12.55,11.99,12.3,33595895,0
+CLSK.US,D,20260106,000000,12.4,12.61,11.26,11.99,24555847,0
+CLSK.US,D,20260107,000000,11.65,11.9999,11.3727,11.93,19842281,0
+CLSK.US,D,20260108,000000,11.75,12.31,11.585,11.99,26434277,0
+CLSK.US,D,20260109,000000,12.11,12.36,11.545,11.61,24055866,0
+CLSK.US,D,20260112,000000,11.7,12.2,11.552,11.96,25456132,0
+CLSK.US,D,20260113,000000,12.24,12.84,12.08,12.55,29714754,0
+CLSK.US,D,20260114,000000,13.25,14.01,12.77,13.34,60398058,0
+CLSK.US,D,20260115,000000,13.24,13.531,12.73,12.73,36931345,0
+CLSK.US,D,20260116,000000,12.815,13.79,12.76,13.37,34508275,0
+CLSK.US,D,20260120,000000,12.6,13.34,12.25,12.76,30532609,0
+CLSK.US,D,20260121,000000,12.68,13.75,11.902,12.81,38351974,0
+CLSK.US,D,20260122,000000,12.985,13.385,12.76,13.19,26464525,0
+CLSK.US,D,20260123,000000,13.3,14.4454,12.475,13.71,39380725,0
+CLSK.US,D,20260126,000000,13.5,13.52,12.31,12.44,42397386,0
+CLSK.US,D,20260127,000000,12.44,13.41,12.19,13.27,36174678,0
+CLSK.US,D,20260128,000000,13.41,13.9,13.175,13.45,30607694,0
+CLSK.US,D,20260129,000000,13.115,13.25,12.105,12.59,27992341,0
+CLSK.US,D,20260130,000000,12.29,12.5,11.56,11.84,24398340,0
+CLSK.US,D,20260202,000000,11.35,11.5299,10.94,11.04,29116498,0
+CLSK.US,D,20260203,000000,11.115,12,10.68,11.36,33583663,0
+CLSK.US,D,20260204,000000,11.14,11.1799,9.81,10.22,32970504,0
+CLSK.US,D,20260205,000000,9.62,10,8.26,8.265,43005961,0
+CLSK.US,D,20260206,000000,8.88,10.18,8.68,10.08,40922113,0
+CLSK.US,D,20260209,000000,9.615,10.26,9.615,10.19,38274695,0
+CLSK.US,D,20260210,000000,10,10.42,9.745,10.03,28626398,0
+CLSK.US,D,20260211,000000,10.06,10.09,9.42,9.62,29808903,0
+CLSK.US,D,20260212,000000,9.67,9.75,9.17,9.31,21335147,0
+CLSK.US,D,20260213,000000,9.725,10.3,9.3,9.85,28219412,0
+CLSK.US,D,20260217,000000,9.59,9.72,9.02,9.28,21331829,0
+CLSK.US,D,20260218,000000,9.2,9.52,8.98,9.27,23211470,0
diff --git a/daily/us/nasdaq stocks/1/clwt.us.txt b/daily/us/nasdaq stocks/1/clwt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a65f6623e65fad259112a2b65606ed4c92cc0526
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/clwt.us.txt	
@@ -0,0 +1,4956 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CLWT.US,D,20050225,000000,5.1011,5.24798,5.00288,5.1011,18752.958580246,0
+CLWT.US,D,20050228,000000,5.06855,5.23176,4.98666,5.15044,20307.248521105,0
+CLWT.US,D,20050301,000000,4.95411,5.19921,4.95411,5.06855,22023.076923505,0
+CLWT.US,D,20050302,000000,5.19921,5.5263,5.0192,5.21553,42521.89349195,0
+CLWT.US,D,20050303,000000,5.26478,5.5263,5.06855,5.31365,28673.076923634,0
+CLWT.US,D,20050304,000000,5.26478,5.5263,5.26478,5.46063,20940.976331768,0
+CLWT.US,D,20050307,000000,5.47695,5.47695,5.1011,5.15044,30838.313610067,0
+CLWT.US,D,20050308,000000,5.6081,6.13103,5.24798,5.80423,154086.98225151,0
+CLWT.US,D,20050309,000000,6.2784,7.16106,5.95121,5.98405,438157.54438721,0
+CLWT.US,D,20050310,000000,6.04933,6.08226,5.41186,5.49366,65876.627220215,0
+CLWT.US,D,20050311,000000,5.44441,5.55875,5.31365,5.31365,35827.366864601,0
+CLWT.US,D,20050314,000000,5.41186,5.47695,5.23176,5.24798,15990.236686701,0
+CLWT.US,D,20050315,000000,5.24798,5.7714,5.24798,5.44441,24578.69822533,0
+CLWT.US,D,20050316,000000,5.47695,5.72253,5.39554,5.44441,18442.307692666,0
+CLWT.US,D,20050317,000000,5.29733,5.50998,5.24798,5.37932,19639.349112808,0
+CLWT.US,D,20050318,000000,5.50998,5.5263,5.28111,5.32987,12233.4319529,0
+CLWT.US,D,20050321,000000,5.31365,5.31365,5.13364,5.21553,22023.076923505,0
+CLWT.US,D,20050322,000000,5.13364,5.36251,5.06855,5.36251,18611.094674918,0
+CLWT.US,D,20050323,000000,5.28111,5.28111,4.90477,4.90477,63660.650888811,0
+CLWT.US,D,20050324,000000,4.92157,5.15044,4.92157,5.08478,39306.656805497,0
+CLWT.US,D,20050328,000000,5.06855,6.62161,5.05175,5.37932,456205.32545265,0
+CLWT.US,D,20050329,000000,5.21553,5.49366,4.90477,4.90477,130804.73373035,0
+CLWT.US,D,20050330,000000,4.92157,6.57265,4.92157,5.39554,557988.01776232,0
+CLWT.US,D,20050331,000000,5.34619,5.67319,5.16619,5.26478,82761.538463146,0
+CLWT.US,D,20050401,000000,5.28111,5.47695,5.18289,5.18289,33429.142012484,0
+CLWT.US,D,20050404,000000,5.37932,5.57555,5.16619,5.37932,26519.230769746,0
+CLWT.US,D,20050405,000000,5.24798,6.06575,5.24798,5.47695,117171.30177742,0
+CLWT.US,D,20050406,000000,5.42809,5.72253,5.39554,5.41186,35187.426036187,0
+CLWT.US,D,20050407,000000,5.39554,5.55875,5.23176,5.26478,43230.177515633,0
+CLWT.US,D,20050408,000000,5.24798,5.46063,5.24798,5.26478,12020.118343429,0
+CLWT.US,D,20050411,000000,5.31365,5.42809,5.23176,5.23176,24773.372781546,0
+CLWT.US,D,20050412,000000,5.32987,5.72253,5.23176,5.31365,47544.08284116,0
+CLWT.US,D,20050413,000000,5.32987,5.32987,5.23176,5.23176,21664.792899829,0
+CLWT.US,D,20050414,000000,5.24798,5.36251,5.05175,5.18289,22686.834319967,0
+CLWT.US,D,20050415,000000,5.15044,5.39554,5.00288,5.05175,44028.550296713,0
+CLWT.US,D,20050418,000000,5.1011,5.24798,5.03601,5.05175,5930.3254439022,0
+CLWT.US,D,20050419,000000,5.15044,5.21553,5.00288,5.08478,17108.579881989,0
+CLWT.US,D,20050420,000000,5.18289,5.31365,4.93741,5.05175,20394.230769627,0
+CLWT.US,D,20050421,000000,5.06855,5.23176,4.97043,5.23176,15961.24260386,0
+CLWT.US,D,20050422,000000,5.23176,5.23176,5.06855,5.1011,1344.0828402628,0
+CLWT.US,D,20050425,000000,5.00288,5.15044,5.00288,5.00288,7668.9349113916,0
+CLWT.US,D,20050426,000000,4.98666,5.05175,4.90477,4.90477,28650.295858545,0
+CLWT.US,D,20050427,000000,4.92157,5.0192,4.87222,4.92157,8533.5798818226,0
+CLWT.US,D,20050428,000000,4.95411,5.05175,4.67609,4.67609,21105.621302185,0
+CLWT.US,D,20050429,000000,4.856,4.856,4.46343,4.49627,40755.325444579,0
+CLWT.US,D,20050502,000000,4.80665,4.88854,4.47985,4.70853,13287.573964755,0
+CLWT.US,D,20050503,000000,4.79043,4.80665,4.62683,4.64325,7134.615384754,0
+CLWT.US,D,20050504,000000,4.75778,4.79043,4.47985,4.74156,24190.384615855,0
+CLWT.US,D,20050505,000000,4.74156,4.74156,4.64325,4.64325,8151.4792900992,0
+CLWT.US,D,20050506,000000,4.88854,4.88854,4.57778,4.64325,19585.50295896,0
+CLWT.US,D,20050509,000000,4.57778,4.75778,4.49627,4.74156,15553.254438172,0
+CLWT.US,D,20050510,000000,4.72534,4.74156,4.59419,4.59419,12357.692307932,0
+CLWT.US,D,20050511,000000,4.77411,4.77411,4.52881,4.56165,9599.112426222,0
+CLWT.US,D,20050512,000000,4.62683,4.80665,4.5123,4.62683,14662.721893776,0
+CLWT.US,D,20050513,000000,4.70853,4.79043,4.59419,4.69221,7492.8994084296,0
+CLWT.US,D,20050516,000000,4.69221,4.69221,4.41438,4.52881,8594.67455638,0
+CLWT.US,D,20050517,000000,4.59419,4.70853,4.57778,4.57778,4719.8224852988,0
+CLWT.US,D,20050518,000000,4.74156,5.06855,4.61071,4.82287,37412.721894218,0
+CLWT.US,D,20050519,000000,4.80665,4.90477,4.67609,4.72534,12217.899408521,0
+CLWT.US,D,20050520,000000,4.70853,4.87222,4.69221,4.74156,7521.8934912704,0
+CLWT.US,D,20050523,000000,4.74156,4.90477,4.74156,4.77411,5595.8579882744,0
+CLWT.US,D,20050524,000000,4.90477,4.90477,4.69221,4.83968,10338.461538662,0
+CLWT.US,D,20050525,000000,4.74156,5.05175,4.70853,4.79043,9713.017751668,0
+CLWT.US,D,20050526,000000,4.74156,4.87222,4.74156,4.79043,2938.7573965068,0
+CLWT.US,D,20050527,000000,4.77411,5.06855,4.77411,5.05175,14712.426035789,0
+CLWT.US,D,20050531,000000,4.97043,5.28111,4.90477,5.23176,26147.485207609,0
+CLWT.US,D,20050601,000000,5.23176,5.6081,5.23176,5.39554,61295.562131368,0
+CLWT.US,D,20050602,000000,5.64064,5.7714,5.21553,5.57555,41386.982249325,0
+CLWT.US,D,20050603,000000,5.59139,5.72253,5.32987,5.39554,16847.633136422,0
+CLWT.US,D,20050606,000000,5.39554,5.39554,5.23176,5.23176,13398.372781325,0
+CLWT.US,D,20050607,000000,5.23176,5.39554,5.06855,5.1011,16822.781065416,0
+CLWT.US,D,20050608,000000,5.39554,5.46063,5.15044,5.18289,13415.976331622,0
+CLWT.US,D,20050609,000000,5.19921,5.29733,5.16619,5.29733,857.3964497208,0
+CLWT.US,D,20050610,000000,5.5263,5.5263,5.21553,5.21553,14488.757396731,0
+CLWT.US,D,20050613,000000,5.21553,5.24798,4.98666,5.03601,25059.17159812,0
+CLWT.US,D,20050614,000000,5.23176,5.28111,4.95411,5.00288,8471.4497043066,0
+CLWT.US,D,20050615,000000,5.00288,5.34619,4.97043,4.98666,7888.4615386148,0
+CLWT.US,D,20050616,000000,4.97043,5.03601,4.83968,4.90477,8058.2840238252,0
+CLWT.US,D,20050617,000000,4.97043,5.05175,4.92157,5.05175,3520.71005924,0
+CLWT.US,D,20050620,000000,4.93741,5.16619,4.93741,5.15044,4811.9822486142,0
+CLWT.US,D,20050621,000000,5.18289,6.45802,5.18289,5.36251,245958.87574442,0
+CLWT.US,D,20050622,000000,5.65696,5.65696,5.23176,5.46063,42543.639054081,0
+CLWT.US,D,20050623,000000,5.32987,5.8531,5.32987,5.62442,39255.917160526,0
+CLWT.US,D,20050624,000000,5.72253,5.99989,5.57555,5.88593,50389.644971393,0
+CLWT.US,D,20050627,000000,6.52369,8.01157,6.26237,6.65377,1092990.9763526,0
+CLWT.US,D,20050628,000000,6.78511,7.50428,6.29453,6.81794,214271.4497083,0
+CLWT.US,D,20050629,000000,7.0304,7.19332,6.53982,6.93257,105506.3609488,0
+CLWT.US,D,20050630,000000,7.04653,7.35749,6.63832,7.16106,99045.85799009,0
+CLWT.US,D,20050701,000000,7.29182,7.29182,6.67048,6.68661,85863.905327112,0
+CLWT.US,D,20050705,000000,6.55594,6.62161,5.90177,5.91886,123717.75148169,0
+CLWT.US,D,20050706,000000,5.88593,6.04933,5.49366,5.5263,96370.118345068,0
+CLWT.US,D,20050707,000000,5.49366,5.73876,5.39554,5.5263,50078.994083813,0
+CLWT.US,D,20050708,000000,5.55875,6.26237,5.55875,5.99989,56892.603551401,0
+CLWT.US,D,20050711,000000,6.34349,6.34349,5.95121,6.0981,28416.272189901,0
+CLWT.US,D,20050712,000000,6.0981,6.21273,5.98405,6.03349,20589.940828802,0
+CLWT.US,D,20050713,000000,6.03349,6.21273,5.64064,5.7714,28890.53254494,0
+CLWT.US,D,20050714,000000,5.7714,6.04933,5.7714,5.95121,12639.349112672,0
+CLWT.US,D,20050715,000000,8.6979,10.7745,7.19332,7.19332,4169042.6036313,0
+CLWT.US,D,20050718,000000,6.9486,7.35749,6.45802,6.55594,428179.43787814,0
+CLWT.US,D,20050719,000000,6.60549,7.27569,6.57265,6.78511,304274.26036094,0
+CLWT.US,D,20050720,000000,6.80124,6.8669,6.40916,6.49086,152556.5088787,0
+CLWT.US,D,20050721,000000,6.3769,6.76898,6.29453,6.55594,155042.7514823,0
+CLWT.US,D,20050722,000000,6.62161,7.19332,6.62161,6.89906,130286.98225105,0
+CLWT.US,D,20050725,000000,7.06323,7.06323,6.55594,6.65377,65749.260356307,0
+CLWT.US,D,20050726,000000,6.78511,6.98144,6.57265,6.58878,41720.414201994,0
+CLWT.US,D,20050727,000000,6.58878,6.70331,6.26237,6.26237,65918.047338559,0
+CLWT.US,D,20050728,000000,6.21273,6.35952,6.13103,6.29453,47135.059172513,0
+CLWT.US,D,20050729,000000,6.2784,6.29453,5.98405,6.08226,36677.514793612,0
+CLWT.US,D,20050801,000000,6.08226,6.24556,5.80423,5.82007,56851.183433057,0
+CLWT.US,D,20050802,000000,5.82007,6.34349,5.82007,6.08226,58104.142012963,0
+CLWT.US,D,20050803,000000,8.99206,9.30273,6.72012,6.76898,1946619.2308071,0
+CLWT.US,D,20050804,000000,6.76898,6.99757,6.57265,6.68661,166021.15384938,0
+CLWT.US,D,20050805,000000,6.83465,6.83465,6.40916,6.44199,75801.923078396,0
+CLWT.US,D,20050808,000000,6.44199,6.44199,6.24556,6.29453,84996.153847805,0
+CLWT.US,D,20050809,000000,6.21273,6.67048,6.18057,6.52369,76252.366865387,0
+CLWT.US,D,20050810,000000,6.57265,6.57265,6.3769,6.45802,32682.544379333,0
+CLWT.US,D,20050811,000000,6.45802,6.67048,6.2784,6.50698,39828.550296632,0
+CLWT.US,D,20050812,000000,6.47482,6.47482,6.21273,6.24556,34633.431953336,0
+CLWT.US,D,20050815,000000,6.2784,6.42519,6.2784,6.31065,16222.189349428,0
+CLWT.US,D,20050816,000000,6.2784,6.42519,6.18057,6.18057,39113.017752239,0
+CLWT.US,D,20050817,000000,6.53982,6.53982,6.13103,6.22953,20703.846154248,0
+CLWT.US,D,20050818,000000,6.21273,6.29453,6.0981,6.2784,44842.455622173,0
+CLWT.US,D,20050819,000000,6.19602,6.55594,6.18057,6.39235,21196.745562542,0
+CLWT.US,D,20050822,000000,6.53982,6.9486,6.53982,6.72012,107550.44378907,0
+CLWT.US,D,20050823,000000,6.70331,6.83465,6.53982,6.60549,44872.485207972,0
+CLWT.US,D,20050824,000000,6.57265,6.70331,6.39235,6.45802,32846.153846792,0
+CLWT.US,D,20050825,000000,6.39235,6.40916,6.21273,6.22953,30153.846154432,0
+CLWT.US,D,20050826,000000,6.21273,6.3769,6.21273,6.21273,16331.952663039,0
+CLWT.US,D,20050829,000000,6.21273,6.8669,6.21273,6.45802,67693.934912558,0
+CLWT.US,D,20050830,000000,6.52369,6.55594,6.32736,6.32736,13112.573964752,0
+CLWT.US,D,20050831,000000,6.47482,6.73615,6.31065,6.35952,43797.633136946,0
+CLWT.US,D,20050901,000000,6.35952,6.45802,6.35952,6.35952,17287.721893827,0
+CLWT.US,D,20050902,000000,6.40916,6.45802,6.31065,6.31065,20195.414201576,0
+CLWT.US,D,20050906,000000,6.35952,6.42519,6.2784,6.3769,30487.278107101,0
+CLWT.US,D,20050907,000000,6.42519,7.1289,6.3769,7.0304,262450.29586309,0
+CLWT.US,D,20050908,000000,7.0304,7.58598,6.78511,6.9486,201071.89349503,0
+CLWT.US,D,20050909,000000,6.96473,6.96473,6.53982,6.57265,68376.331362275,0
+CLWT.US,D,20050912,000000,6.58878,6.67048,6.31065,6.58878,33185.798817213,0
+CLWT.US,D,20050913,000000,6.52369,6.67048,6.35952,6.42519,55436.68639161,0
+CLWT.US,D,20050914,000000,6.35952,6.55594,6.16386,6.26237,89076.035504689,0
+CLWT.US,D,20050915,000000,6.26237,6.42519,6.21273,6.34349,38429.585799563,0
+CLWT.US,D,20050916,000000,6.39235,6.42519,6.29453,6.39235,17141.715976664,0
+CLWT.US,D,20050919,000000,6.39235,6.44199,6.2784,6.34349,12415.680473614,0
+CLWT.US,D,20050920,000000,6.3769,6.45802,6.29453,6.32736,26902.366864428,0
+CLWT.US,D,20050921,000000,6.29453,6.39235,6.22953,6.22953,20565.088757796,0
+CLWT.US,D,20050922,000000,6.21273,6.31065,6.13103,6.18057,18965.236686759,0
+CLWT.US,D,20050923,000000,6.14774,6.32736,6.14774,6.22953,15940.532544688,0
+CLWT.US,D,20050926,000000,6.19602,6.31065,6.19602,6.22953,5071.8934912228,0
+CLWT.US,D,20050927,000000,6.3769,6.40916,6.21273,6.22953,10077.514793095,0
+CLWT.US,D,20050928,000000,6.19602,6.24556,6.13103,6.19602,11883.431952894,0
+CLWT.US,D,20050929,000000,6.21273,6.21273,6.08226,6.13103,30381.656805324,0
+CLWT.US,D,20050930,000000,6.08226,6.18057,6.08226,6.08226,8544.9704143672,0
+CLWT.US,D,20051003,000000,6.06575,6.14774,6.04933,6.13103,10726.775148137,0
+CLWT.US,D,20051004,000000,6.0981,6.14774,6.08226,6.14774,6726.6272190656,0
+CLWT.US,D,20051005,000000,6.04933,6.04933,5.73876,5.7714,59125.147930143,0
+CLWT.US,D,20051006,000000,5.73876,6.24556,5.73876,6.04933,69898.520711417,0
+CLWT.US,D,20051007,000000,6.08226,6.0981,5.73876,5.73876,19312.13017789,0
+CLWT.US,D,20051010,000000,5.88593,6.35952,5.7714,5.98405,39738.461539234,0
+CLWT.US,D,20051011,000000,5.8531,6.0164,5.8531,5.8531,16417.899408603,0
+CLWT.US,D,20051012,000000,5.8531,5.91886,5.64064,5.68999,19293.491124635,0
+CLWT.US,D,20051013,000000,5.86951,5.86951,5.39554,5.54252,26163.017751988,0
+CLWT.US,D,20051014,000000,5.44441,5.96763,5.44441,5.6081,23425.147929449,0
+CLWT.US,D,20051017,000000,5.75508,5.83716,5.50998,5.83716,19847.485207486,0
+CLWT.US,D,20051018,000000,5.88593,5.90177,5.70573,5.7714,1872.1893491488,0
+CLWT.US,D,20051019,000000,5.67319,5.78762,5.49366,5.65696,16818.639053581,0
+CLWT.US,D,20051020,000000,5.54252,5.70573,5.46063,5.54252,9080.3254439634,0
+CLWT.US,D,20051021,000000,5.6081,5.62442,5.49366,5.49366,5260.355029688,0
+CLWT.US,D,20051024,000000,5.88593,5.88593,5.47695,5.70573,14081.804734001,0
+CLWT.US,D,20051025,000000,5.64064,5.88593,5.64064,5.70573,2570.1183432452,0
+CLWT.US,D,20051026,000000,5.44441,5.83716,5.44441,5.65696,4829.5857989104,0
+CLWT.US,D,20051027,000000,5.6081,5.6081,5.21553,5.39554,33018.04733792,0
+CLWT.US,D,20051028,000000,5.39554,5.39554,5.21553,5.34619,15188.757396745,0
+CLWT.US,D,20051031,000000,5.26478,5.47695,5.08478,5.34619,4019.8224852852,0
+CLWT.US,D,20051101,000000,5.36251,5.36251,5.08478,5.08478,10278.402367064,0
+CLWT.US,D,20051102,000000,5.34619,5.36251,5.08478,5.19921,21326.183432367,0
+CLWT.US,D,20051103,000000,5.24798,5.24798,5.06855,5.13364,22955.029586245,0
+CLWT.US,D,20051104,000000,5.1011,5.18289,5.1011,5.18289,10551.775148134,0
+CLWT.US,D,20051107,000000,5.19921,5.23176,5.11742,5.11742,20534.023669038,0
+CLWT.US,D,20051108,000000,5.1011,5.15044,5.08478,5.11742,5997.6331362112,0
+CLWT.US,D,20051109,000000,5.06855,5.16619,5.03601,5.03601,17767.159763659,0
+CLWT.US,D,20051110,000000,5.00288,5.70573,5.00288,5.47695,75260.355031048,0
+CLWT.US,D,20051111,000000,5.44441,5.64064,5.26478,5.31365,33969.674556873,0
+CLWT.US,D,20051114,000000,5.32987,5.62442,5.28111,5.37932,38137.573965238,0
+CLWT.US,D,20051115,000000,5.41186,5.46063,5.31365,5.31365,18082.988166032,0
+CLWT.US,D,20051116,000000,5.32987,5.46063,5.29733,5.31365,17280.473373117,0
+CLWT.US,D,20051117,000000,5.46063,5.59139,5.31365,5.54252,21666.863905746,0
+CLWT.US,D,20051118,000000,5.64064,5.64064,5.49366,5.5263,8379.2899409912,0
+CLWT.US,D,20051121,000000,5.50998,5.99989,5.37932,5.88593,59914.201184596,0
+CLWT.US,D,20051122,000000,5.82007,6.47482,5.80423,6.3769,167080.47337603,0
+CLWT.US,D,20051123,000000,6.52369,7.92977,6.21273,6.21273,1447836.0947027,0
+CLWT.US,D,20051125,000000,7.40635,7.83194,6.76898,6.9486,1447436.3905607,0
+CLWT.US,D,20051128,000000,6.9486,6.9486,6.13103,6.13103,280538.46154391,0
+CLWT.US,D,20051129,000000,6.19602,6.35952,5.96763,6.03349,118772.18935142,0
+CLWT.US,D,20051130,000000,5.99989,6.29453,5.96763,6.0164,104242.01183634,0
+CLWT.US,D,20051201,000000,6.06575,6.14774,5.65696,5.72253,91197.781066861,0
+CLWT.US,D,20051202,000000,5.72253,5.99989,5.65696,5.82007,79481.065090302,0
+CLWT.US,D,20051205,000000,5.88593,6.21273,5.75508,5.88593,68091.56804866,0
+CLWT.US,D,20051206,000000,5.86951,6.08226,5.86951,5.88593,50378.254438849,0
+CLWT.US,D,20051207,000000,5.96763,5.96763,5.23176,5.24798,274115.23669172,0
+CLWT.US,D,20051208,000000,5.39554,5.59139,5.24798,5.55875,69974.112427395,0
+CLWT.US,D,20051209,000000,5.55875,5.62442,5.31365,5.32987,34348.668639721,0
+CLWT.US,D,20051212,000000,5.55875,5.55875,5.31365,5.32987,21002.071006325,0
+CLWT.US,D,20051213,000000,5.36251,5.49366,5.32987,5.37932,16375.4437873,0
+CLWT.US,D,20051214,000000,5.39554,5.44441,5.21553,5.23176,44581.508876606,0
+CLWT.US,D,20051215,000000,5.31365,5.31365,5.1011,5.11742,20114.644970805,0
+CLWT.US,D,20051216,000000,5.13364,5.26478,5.13364,5.13364,16681.952663046,0
+CLWT.US,D,20051219,000000,5.15044,5.28111,5.15044,5.16619,41807.396450516,0
+CLWT.US,D,20051220,000000,5.23176,5.23176,5.16619,5.16619,9870.4142013752,0
+CLWT.US,D,20051221,000000,5.15044,5.28111,5.15044,5.23176,28325.147929544,0
+CLWT.US,D,20051222,000000,5.24798,5.41186,5.23176,5.24798,39324.260355794,0
+CLWT.US,D,20051223,000000,5.24798,5.29733,5.16619,5.23176,18326.331361303,0
+CLWT.US,D,20051227,000000,5.23176,5.28111,5.18289,5.21553,16944.97041453,0
+CLWT.US,D,20051228,000000,5.18289,5.23176,5.1011,5.19921,12634.171597879,0
+CLWT.US,D,20051229,000000,5.11742,5.16619,4.98666,5.06855,48070.118344129,0
+CLWT.US,D,20051230,000000,5.11742,5.26478,4.98666,5.03601,32986.982249162,0
+CLWT.US,D,20060103,000000,5.0192,5.15044,4.93741,5.1011,34547.485207772,0
+CLWT.US,D,20060104,000000,5.06855,5.11742,5.05175,5.06855,41394.230770035,0
+CLWT.US,D,20060105,000000,5.1011,5.29733,5.06855,5.19921,58405.473373916,0
+CLWT.US,D,20060106,000000,5.11742,5.21553,5.0192,5.15044,29267.45562187,0
+CLWT.US,D,20060109,000000,5.15044,5.23176,5.00288,5.06855,29675.443787559,0
+CLWT.US,D,20060110,000000,5.0192,5.06855,4.98666,5.0192,20400.443787379,0
+CLWT.US,D,20060111,000000,5.11742,5.23176,5.00288,5.13364,77311.686392035,0
+CLWT.US,D,20060112,000000,5.23176,5.23176,5.05175,5.06855,12693.195266519,0
+CLWT.US,D,20060113,000000,5.1011,5.67319,5.08478,5.24798,266869.82249039,0
+CLWT.US,D,20060117,000000,5.31365,5.32987,5.16619,5.29733,45183.136095552,0
+CLWT.US,D,20060118,000000,5.21553,5.29733,5.21553,5.21553,6880.917159897,0
+CLWT.US,D,20060119,000000,5.23176,5.32987,5.16619,5.24798,31925.591716597,0
+CLWT.US,D,20060120,000000,5.24798,5.24798,5.06855,5.16619,22354.437870257,0
+CLWT.US,D,20060123,000000,5.08478,5.16619,5.06855,5.08478,14572.633136378,0
+CLWT.US,D,20060124,000000,5.06855,5.31365,5.06855,5.11742,52981.508876769,0
+CLWT.US,D,20060125,000000,5.19921,5.19921,5.1011,5.16619,19096.745562501,0
+CLWT.US,D,20060126,000000,5.15044,5.88593,5.06855,5.19921,176042.75148271,0
+CLWT.US,D,20060127,000000,5.1011,5.54252,5.1011,5.24798,104246.15384818,0
+CLWT.US,D,20060130,000000,5.19921,5.39554,5.18289,5.29733,37045.118343915,0
+CLWT.US,D,20060131,000000,5.34619,5.34619,5.19921,5.23176,24928.698225336,0
+CLWT.US,D,20060201,000000,5.26478,5.91886,5.23176,5.54252,296951.18343772,0
+CLWT.US,D,20060202,000000,6.8501,7.25956,5.96763,6.26237,1298692.6035755,0
+CLWT.US,D,20060203,000000,6.62161,6.62161,5.55875,5.64064,430607.69231606,0
+CLWT.US,D,20060206,000000,5.64064,5.82007,5.32987,5.39554,100412.72189544,0
+CLWT.US,D,20060207,000000,5.39554,5.7714,5.23176,5.42809,116540.68047564,0
+CLWT.US,D,20060208,000000,5.41186,5.55875,5.23176,5.36251,75131.952664182,0
+CLWT.US,D,20060209,000000,5.32987,5.68999,5.32987,5.46063,94862.426037346,0
+CLWT.US,D,20060210,000000,5.55875,5.55875,5.24798,5.34619,43910.502959433,0
+CLWT.US,D,20060213,000000,5.28111,5.50998,5.26478,5.32987,46762.278107417,0
+CLWT.US,D,20060214,000000,5.39554,5.42809,5.26478,5.31365,23692.307692768,0
+CLWT.US,D,20060215,000000,5.47695,5.47695,5.31365,5.31365,52230.769231784,0
+CLWT.US,D,20060216,000000,5.26478,5.46063,5.26478,5.31365,26972.781065613,0
+CLWT.US,D,20060217,000000,5.31365,5.42809,5.26478,5.26478,33042.899408926,0
+CLWT.US,D,20060221,000000,5.31365,5.39554,5.23176,5.36251,62040.088758602,0
+CLWT.US,D,20060222,000000,5.24798,5.50998,5.24798,5.31365,34534.02366931,0
+CLWT.US,D,20060223,000000,5.31365,5.39554,5.28111,5.29733,28764.201183991,0
+CLWT.US,D,20060224,000000,5.34619,5.41186,5.26478,5.36251,20779.437870226,0
+CLWT.US,D,20060227,000000,5.42809,5.54252,5.39554,5.46063,41400.443787787,0
+CLWT.US,D,20060228,000000,5.47695,6.44199,5.46063,6.0164,448428.69823356,0
+CLWT.US,D,20060301,000000,5.99989,6.93257,5.82007,5.93538,857468.9349279,0
+CLWT.US,D,20060302,000000,5.86951,5.88593,5.50998,5.59139,260204.28994588,0
+CLWT.US,D,20060303,000000,5.59139,5.80423,5.54252,5.64064,86418.934912922,0
+CLWT.US,D,20060306,000000,5.65696,5.98405,5.55875,5.98405,74529.289942276,0
+CLWT.US,D,20060307,000000,6.08226,6.24556,5.90177,6.14774,76050.44378846,0
+CLWT.US,D,20060308,000000,6.0981,6.3769,5.95121,6.03349,52288.757397466,0
+CLWT.US,D,20060309,000000,5.99989,5.99989,5.59139,5.88593,62001.775149134,0
+CLWT.US,D,20060310,000000,5.82007,5.95121,5.46063,5.50998,78733.431954192,0
+CLWT.US,D,20060313,000000,6.04933,6.78511,5.73876,6.70331,202460.50296251,0
+CLWT.US,D,20060314,000000,6.70331,6.70331,5.96763,6.04933,160659.31952975,0
+CLWT.US,D,20060315,000000,6.13103,6.14774,5.67319,6.0164,139466.71597904,0
+CLWT.US,D,20060316,000000,5.95121,6.03349,5.78762,5.98405,81387.426037084,0
+CLWT.US,D,20060317,000000,5.88593,6.0164,5.80423,5.88593,62368.343196478,0
+CLWT.US,D,20060320,000000,5.86951,5.96763,5.75508,5.90177,46061.242604445,0
+CLWT.US,D,20060321,000000,5.8531,5.96763,5.73876,5.75508,41574.408284831,0
+CLWT.US,D,20060322,000000,5.72253,5.7714,5.57555,5.6081,62395.266273402,0
+CLWT.US,D,20060323,000000,5.62442,6.0981,5.62442,5.78762,127121.44970661,0
+CLWT.US,D,20060324,000000,5.80423,6.11519,5.75508,5.8531,62257.544379908,0
+CLWT.US,D,20060327,000000,5.95121,6.04933,5.68999,5.78762,89883.727812397,0
+CLWT.US,D,20060328,000000,5.88593,5.90177,5.59139,5.64064,67759.17159895,0
+CLWT.US,D,20060329,000000,5.68999,5.75508,5.6081,5.73876,43959.171598487,0
+CLWT.US,D,20060330,000000,5.68999,5.72253,5.6081,5.64064,42723.816568877,0
+CLWT.US,D,20060331,000000,5.62442,5.64064,5.55875,5.64064,31895.562130797,0
+CLWT.US,D,20060403,000000,5.64064,5.64064,5.47695,5.55875,67887.573965816,0
+CLWT.US,D,20060404,000000,5.62442,5.80423,5.47695,5.64064,68436.390533874,0
+CLWT.US,D,20060405,000000,5.64064,5.73876,5.54252,5.62442,33875.44378764,0
+CLWT.US,D,20060406,000000,5.68999,5.75508,5.54252,5.65696,54751.183433016,0
+CLWT.US,D,20060407,000000,5.64064,6.11519,5.57555,5.72253,206396.44970815,0
+CLWT.US,D,20060410,000000,5.68999,5.7714,5.5263,5.59139,76789.7929009,0
+CLWT.US,D,20060411,000000,5.54252,5.6081,5.39554,5.41186,68751.183433288,0
+CLWT.US,D,20060412,000000,5.39554,5.50998,5.39554,5.47695,30681.952663318,0
+CLWT.US,D,20060413,000000,5.47695,5.54252,5.44441,5.50998,13510.207100854,0
+CLWT.US,D,20060417,000000,5.47695,5.59139,5.46063,5.49366,20973.076923484,0
+CLWT.US,D,20060418,000000,5.55875,5.62442,5.41186,5.54252,41007.988166477,0
+CLWT.US,D,20060419,000000,5.70573,5.70573,5.50998,5.50998,19002.514793269,0
+CLWT.US,D,20060420,000000,5.50998,5.57555,5.49366,5.5263,6302.0710060396,0
+CLWT.US,D,20060421,000000,5.50998,5.5263,5.42809,5.49366,20430.473373178,0
+CLWT.US,D,20060424,000000,5.50998,5.67319,5.46063,5.6081,27850.887574506,0
+CLWT.US,D,20060425,000000,5.6081,5.70573,5.54252,5.64064,38410.946746308,0
+CLWT.US,D,20060426,000000,5.62442,5.68999,5.59139,5.62442,5569.9704143094,0
+CLWT.US,D,20060427,000000,5.6081,5.64064,5.46063,5.46063,34152.958580545,0
+CLWT.US,D,20060428,000000,5.42809,5.49366,5.42809,5.49366,11885.502958811,0
+CLWT.US,D,20060501,000000,5.47695,5.49366,5.42809,5.44441,8830.7692309408,0
+CLWT.US,D,20060502,000000,5.54252,5.54252,5.34619,5.36251,39263.165681236,0
+CLWT.US,D,20060503,000000,5.32987,5.65696,5.32987,5.36251,61098.816569234,0
+CLWT.US,D,20060504,000000,5.37932,5.39554,5.31365,5.34619,26252.071006427,0
+CLWT.US,D,20060505,000000,5.36251,5.39554,5.32987,5.34619,13264.792899666,0
+CLWT.US,D,20060508,000000,5.46063,5.46063,5.32987,5.34619,28410.05917215,0
+CLWT.US,D,20060509,000000,5.39554,5.42809,5.36251,5.36251,10961.83431974,0
+CLWT.US,D,20060510,000000,5.46063,5.46063,5.36251,5.42809,17530.029586139,0
+CLWT.US,D,20060511,000000,5.39554,5.44441,5.31365,5.36251,31357.100592325,0
+CLWT.US,D,20060512,000000,5.36251,5.54252,5.36251,5.47695,49207.100592672,0
+CLWT.US,D,20060515,000000,5.50998,5.59139,5.36251,5.36251,31235.946746169,0
+CLWT.US,D,20060516,000000,5.39554,5.5263,5.36251,5.5263,26159.911243112,0
+CLWT.US,D,20060517,000000,5.46063,5.47695,5.39554,5.39554,18915.532544746,0
+CLWT.US,D,20060518,000000,5.44441,5.49366,5.42809,5.44441,17965.97633171,0
+CLWT.US,D,20060519,000000,5.57555,5.57555,5.41186,5.5263,36561.538462249,0
+CLWT.US,D,20060522,000000,5.5263,5.55875,5.46063,5.47695,25047.781065575,0
+CLWT.US,D,20060523,000000,5.44441,5.57555,5.37932,5.37932,21629.585799237,0
+CLWT.US,D,20060524,000000,5.37932,5.46063,5.37932,5.42809,11167.899408501,0
+CLWT.US,D,20060525,000000,5.44441,5.46063,5.44441,5.44441,2619.822485258,0
+CLWT.US,D,20060526,000000,5.44441,5.54252,5.41186,5.5263,15791.42011865,0
+CLWT.US,D,20060530,000000,5.54252,5.6081,5.49366,5.55875,14018.639053527,0
+CLWT.US,D,20060531,000000,5.59139,5.59139,5.37932,5.39554,18458.875740004,0
+CLWT.US,D,20060601,000000,5.39554,5.46063,5.36251,5.41186,9614.644970601,0
+CLWT.US,D,20060602,000000,5.41186,5.47695,5.39554,5.47695,15337.869822783,0
+CLWT.US,D,20060605,000000,5.44441,5.47695,5.42809,5.47695,5644.5266273286,0
+CLWT.US,D,20060606,000000,5.59139,6.21273,5.49366,5.72253,240160.05917626,0
+CLWT.US,D,20060607,000000,5.73876,5.73876,5.5263,5.5263,37236.686391256,0
+CLWT.US,D,20060608,000000,5.5263,5.55875,5.47695,5.54252,25162.72189398,0
+CLWT.US,D,20060609,000000,5.57555,5.78762,5.50998,5.59139,30384.7633142,0
+CLWT.US,D,20060612,000000,5.72253,5.72253,5.59139,5.64064,18545.857988526,0
+CLWT.US,D,20060613,000000,5.59139,5.62442,5.54252,5.55875,27011.094675081,0
+CLWT.US,D,20060614,000000,5.55875,5.65696,5.44441,5.62442,13045.266272443,0
+CLWT.US,D,20060615,000000,5.62442,5.64064,5.50998,5.55875,32640.088758031,0
+CLWT.US,D,20060616,000000,5.55875,5.6081,5.55875,5.55875,5688.0177515898,0
+CLWT.US,D,20060619,000000,5.64064,5.65696,5.57555,5.65696,8729.289940998,0
+CLWT.US,D,20060620,000000,5.59139,5.65696,5.55875,5.64064,11235.20710081,0
+CLWT.US,D,20060621,000000,5.62442,5.67319,5.62442,5.65696,3302.2189349754,0
+CLWT.US,D,20060622,000000,5.6081,5.95121,5.6081,5.83716,33341.124261003,0
+CLWT.US,D,20060623,000000,5.78762,6.13103,5.78762,6.06575,54009.763314659,0
+CLWT.US,D,20060626,000000,6.13103,6.2784,5.98405,6.21273,38591.124261105,0
+CLWT.US,D,20060627,000000,6.24556,6.34349,5.91886,5.98405,36385.502959287,0
+CLWT.US,D,20060628,000000,6.0164,6.21273,6.0164,6.21273,30381.656805324,0
+CLWT.US,D,20060629,000000,6.21273,6.24556,6.14774,6.21273,28191.568047885,0
+CLWT.US,D,20060630,000000,5.39554,5.62442,4.65967,4.87222,306877.51479886,0
+CLWT.US,D,20060703,000000,4.87222,4.87222,3.92379,4.31645,186409.17160125,0
+CLWT.US,D,20060705,000000,4.47985,4.49627,4.10371,4.10371,68850.591717314,0
+CLWT.US,D,20060706,000000,4.21814,4.21814,3.89125,3.94031,48213.017752416,0
+CLWT.US,D,20060707,000000,4.00569,4.00569,3.53162,3.53162,85534.615386277,0
+CLWT.US,D,20060710,000000,3.597,4.56165,3.58058,4.15267,186301.47929356,0
+CLWT.US,D,20060711,000000,4.15267,4.15267,3.6786,3.79304,103747.04142213,0
+CLWT.US,D,20060712,000000,3.89125,3.98927,3.76049,3.87493,20617.899408685,0
+CLWT.US,D,20060713,000000,3.87493,3.92379,3.74398,3.74398,24609.763314088,0
+CLWT.US,D,20060714,000000,3.89125,3.92379,3.76049,3.82587,26537.869823001,0
+CLWT.US,D,20060717,000000,3.92379,3.92379,3.72795,3.72795,19713.905325827,0
+CLWT.US,D,20060718,000000,3.6786,3.84229,3.53162,3.77681,34981.360947425,0
+CLWT.US,D,20060719,000000,3.82587,3.82587,3.62954,3.62954,18881.360947112,0
+CLWT.US,D,20060720,000000,3.69502,3.69502,3.43321,3.53162,44659.171598501,0
+CLWT.US,D,20060721,000000,3.43321,3.48256,3.3517,3.38435,20527.810651286,0
+CLWT.US,D,20060724,000000,3.33529,3.33529,3.0083,3.13905,53055.02958683,0
+CLWT.US,D,20060725,000000,3.10641,3.23736,2.99198,3.13905,31903.846154466,0
+CLWT.US,D,20060726,000000,3.17189,3.36812,3.12283,3.33529,49755.91716073,0
+CLWT.US,D,20060727,000000,3.38435,3.79304,3.38435,3.49869,88398.816569765,0
+CLWT.US,D,20060728,000000,3.5151,3.6786,3.49869,3.54803,17584.911242945,0
+CLWT.US,D,20060731,000000,3.56416,3.62954,3.36812,3.38435,21757.988166103,0
+CLWT.US,D,20060801,000000,3.597,3.597,3.30274,3.44972,8339.9408285644,0
+CLWT.US,D,20060802,000000,3.41718,3.48256,3.3517,3.3517,12281.065088996,0
+CLWT.US,D,20060803,000000,3.3517,3.3517,3.13905,3.17189,16155.917160077,0
+CLWT.US,D,20060804,000000,3.17189,3.26991,3.10641,3.25339,6975.1479291296,0
+CLWT.US,D,20060807,000000,3.41718,3.41718,3.15547,3.3517,5995.562130294,0
+CLWT.US,D,20060808,000000,3.43321,3.46614,3.17189,3.28623,5399.1124261404,0
+CLWT.US,D,20060809,000000,3.26991,3.40067,3.18831,3.26991,11981.804733961,0
+CLWT.US,D,20060810,000000,3.28623,3.38435,3.26991,3.26991,9056.5088759156,0
+CLWT.US,D,20060811,000000,3.26991,3.26991,3.18831,3.25339,2261.5384615824,0
+CLWT.US,D,20060814,000000,3.22085,3.3517,3.22085,3.3517,3835.5029586544,0
+CLWT.US,D,20060815,000000,3.25339,3.3517,3.25339,3.31887,6271.0059172816,0
+CLWT.US,D,20060816,000000,3.28623,3.28623,3.18831,3.26991,5042.899408382,0
+CLWT.US,D,20060817,000000,3.22085,3.3517,3.22085,3.33529,6227.5147930204,0
+CLWT.US,D,20060818,000000,3.31887,3.3517,3.30274,3.3517,1959.1715976712,0
+CLWT.US,D,20060821,000000,3.30274,3.38435,3.18831,3.33529,24420.266272664,0
+CLWT.US,D,20060822,000000,3.33529,3.41718,3.31887,3.38435,5303.8461539492,0
+CLWT.US,D,20060823,000000,3.40067,3.43321,3.3517,3.3517,7172.9289942222,0
+CLWT.US,D,20060824,000000,3.38435,3.41718,3.26991,3.30274,6606.508875868,0
+CLWT.US,D,20060825,000000,3.30274,3.36812,3.20443,3.31887,16027.514793211,0
+CLWT.US,D,20060828,000000,3.26991,3.33529,3.23736,3.26991,11410.207100813,0
+CLWT.US,D,20060829,000000,3.25339,3.3517,3.25339,3.3517,1101.7751479504,0
+CLWT.US,D,20060830,000000,3.26991,3.3517,3.20443,3.30274,21276.479290354,0
+CLWT.US,D,20060831,000000,3.23736,3.31887,3.23736,3.31887,1842.1597633494,0
+CLWT.US,D,20060901,000000,3.30274,3.33529,3.26991,3.31887,4612.1301776044,0
+CLWT.US,D,20060905,000000,3.28623,3.30274,3.28623,3.28623,6228.550295979,0
+CLWT.US,D,20060906,000000,3.26991,3.26991,3.18831,3.18831,4948.6686391494,0
+CLWT.US,D,20060907,000000,3.15547,3.18831,3.12283,3.17189,5732.5443788096,0
+CLWT.US,D,20060908,000000,3.12283,3.15547,3.10641,3.15547,7983.727810806,0
+CLWT.US,D,20060911,000000,3.10641,3.17189,3.10641,3.15547,793.1952662876,0
+CLWT.US,D,20060912,000000,3.18831,3.20443,2.87754,3.07377,9962.5739646906,0
+CLWT.US,D,20060913,000000,3.02471,3.10641,2.94292,3.09019,16557.692308014,0
+CLWT.US,D,20060914,000000,3.07377,3.07377,2.99198,3.02471,20097.041420509,0
+CLWT.US,D,20060915,000000,3.02471,3.05735,2.91018,2.99198,6975.1479291296,0
+CLWT.US,D,20060918,000000,3.07377,3.07377,2.8449,2.89396,4780.9171598562,0
+CLWT.US,D,20060919,000000,2.77942,3.10641,2.74678,3.02471,18722.928994447,0
+CLWT.US,D,20060920,000000,2.99198,2.99198,2.79584,2.89396,1897.0414201552,0
+CLWT.US,D,20060921,000000,2.9266,2.9266,2.7631,2.79584,7451.4792900856,0
+CLWT.US,D,20060922,000000,2.74678,3.04103,2.74678,2.94292,49706.213018717,0
+CLWT.US,D,20060925,000000,2.95933,3.18831,2.95933,3.17189,25266.27218984,0
+CLWT.US,D,20060926,000000,3.20443,3.28623,3.15547,3.28623,11902.071006148,0
+CLWT.US,D,20060927,000000,3.26991,3.26991,3.10641,3.26991,7579.881656952,0
+CLWT.US,D,20060928,000000,3.26991,3.26991,3.13905,3.18831,6806.3609468778,0
+CLWT.US,D,20060929,000000,3.25339,3.30274,3.18831,3.22085,11136.834319743,0
+CLWT.US,D,20061002,000000,3.22085,3.28623,3.20443,3.26991,6283.4319527848,0
+CLWT.US,D,20061003,000000,3.26991,3.30274,3.17189,3.26991,17815.828402713,0
+CLWT.US,D,20061004,000000,3.28623,4.25098,3.28623,3.92379,179332.54438218,0
+CLWT.US,D,20061005,000000,3.95672,3.95672,3.5151,3.79304,68910.650888913,0
+CLWT.US,D,20061006,000000,4.03823,4.56165,3.597,3.89125,314546.44971025,0
+CLWT.US,D,20061009,000000,3.89125,3.89125,3.6786,3.72795,23081.360947194,0
+CLWT.US,D,20061010,000000,3.76049,3.84229,3.71143,3.74398,4122.3372781866,0
+CLWT.US,D,20061011,000000,3.71143,3.80945,3.56416,3.597,16549.408284345,0
+CLWT.US,D,20061012,000000,3.61312,4.07116,3.61312,3.90776,39819.230770004,0
+CLWT.US,D,20061013,000000,3.90776,4.33248,3.85841,3.98927,44711.982249389,0
+CLWT.US,D,20061016,000000,4.00569,4.00569,3.80945,3.85841,10444.08284044,0
+CLWT.US,D,20061017,000000,3.87493,4.31645,3.85841,4.12012,42251.627219756,0
+CLWT.US,D,20061018,000000,4.16909,4.25098,4.0221,4.1856,30265.680473961,0
+CLWT.US,D,20061019,000000,4.15267,4.30004,4.12012,4.26711,16501.77514825,0
+CLWT.US,D,20061020,000000,4.1856,4.33248,4.1856,4.28352,33660.059172252,0
+CLWT.US,D,20061023,000000,4.39796,4.67609,4.30004,4.57778,48997.928995035,0
+CLWT.US,D,20061024,000000,4.67609,4.67609,4.41438,4.47985,17265.976331696,0
+CLWT.US,D,20061025,000000,4.47985,4.54533,4.05474,4.05474,32937.278107149,0
+CLWT.US,D,20061026,000000,4.05474,4.21814,3.94031,4.07116,24021.597633603,0
+CLWT.US,D,20061027,000000,3.87493,4.38183,3.84229,4.16909,23777.218935373,0
+CLWT.US,D,20061030,000000,4.28352,4.28352,3.98927,4.23456,4237.2781065912,0
+CLWT.US,D,20061031,000000,4.21814,4.25098,3.98927,4.10371,16744.082840562,0
+CLWT.US,D,20061101,000000,4.10371,4.12012,3.98927,4.08758,19542.011834699,0
+CLWT.US,D,20061102,000000,4.03823,4.03823,3.84229,3.98927,10630.473372988,0
+CLWT.US,D,20061103,000000,3.94031,4.0221,3.84229,3.92379,16205.62130209,0
+CLWT.US,D,20061106,000000,3.82587,3.95672,3.64605,3.76049,30521.449704735,0
+CLWT.US,D,20061107,000000,3.72795,3.92379,3.62954,3.80945,12724.260355277,0
+CLWT.US,D,20061108,000000,3.80945,3.84229,3.74398,3.80945,6944.0828403716,0
+CLWT.US,D,20061109,000000,3.79304,3.98927,3.79304,3.84229,22308.875740078,0
+CLWT.US,D,20061110,000000,3.92379,4.07116,3.597,3.69502,20888.165680879,0
+CLWT.US,D,20061113,000000,3.85841,5.05175,3.85841,4.98666,639116.56805975,0
+CLWT.US,D,20061114,000000,4.90477,5.46063,4.44702,4.5123,546265.08876801,0
+CLWT.US,D,20061115,000000,4.62683,4.65967,4.1856,4.1856,179452.66272538,0
+CLWT.US,D,20061116,000000,4.1856,4.30004,4.08758,4.1856,99952.958581824,0
+CLWT.US,D,20061117,000000,4.15267,4.43089,4.00569,4.08758,91337.573966272,0
+CLWT.US,D,20061120,000000,4.05474,4.41438,4.03823,4.20202,95950.739646835,0
+CLWT.US,D,20061121,000000,4.23456,4.79043,4.10371,4.69221,214216.5680515,0
+CLWT.US,D,20061122,000000,6.62161,7.76627,5.82007,6.11519,5121008.4320522,0
+CLWT.US,D,20061124,000000,6.45802,6.83465,6.21273,6.52369,620794.37871029,0
+CLWT.US,D,20061127,000000,6.58878,6.62161,5.72253,6.42519,553968.19527704,0
+CLWT.US,D,20061128,000000,6.35952,6.3769,6.0164,6.0164,156195.26627522,0
+CLWT.US,D,20061129,000000,6.0164,6.0164,5.47695,5.57555,284968.3432008,0
+CLWT.US,D,20061130,000000,5.55875,5.65696,5.26478,5.64064,256001.18343693,0
+CLWT.US,D,20061201,000000,5.78762,5.96763,5.37932,5.37932,177769.97041765,0
+CLWT.US,D,20061204,000000,5.39554,5.59139,5.1011,5.23176,146923.37278392,0
+CLWT.US,D,20061205,000000,5.24798,6.03349,5.23176,5.88593,466032.24852976,0
+CLWT.US,D,20061206,000000,5.7714,6.22953,5.67319,5.72253,245432.84024145,0
+CLWT.US,D,20061207,000000,5.67319,5.75508,5.41186,5.5263,99580.177516728,0
+CLWT.US,D,20061208,000000,5.47695,5.6081,5.39554,5.47695,77088.017752977,0
+CLWT.US,D,20061211,000000,5.49366,5.72253,5.37932,5.57555,175148.07692648,0
+CLWT.US,D,20061212,000000,5.57555,6.62161,5.55875,6.47482,497771.44971381,0
+CLWT.US,D,20061213,000000,6.78511,7.17786,6.03349,6.0981,578595.56214142,0
+CLWT.US,D,20061214,000000,6.08226,6.11519,5.75508,5.80423,134946.74556475,0
+CLWT.US,D,20061215,000000,5.8531,7.63561,5.82007,7.27569,1270826.1834566,0
+CLWT.US,D,20061218,000000,7.35749,8.81243,6.99757,7.81524,1704268.0473704,0
+CLWT.US,D,20061219,000000,7.66845,8.42035,7.21002,7.79843,673071.74557521,0
+CLWT.US,D,20061220,000000,7.88023,8.91036,7.55314,8.42035,870702.66273881,0
+CLWT.US,D,20061221,000000,8.64894,9.38481,8.43648,8.81243,635343.19527862,0
+CLWT.US,D,20061222,000000,8.74676,8.7796,8.30582,8.43648,270384.31953188,0
+CLWT.US,D,20061226,000000,8.82924,8.97602,7.81524,7.89694,273159.46746093,0
+CLWT.US,D,20061227,000000,7.50428,7.50428,6.21273,6.31065,672623.37279413,0
+CLWT.US,D,20061228,000000,6.21273,6.62161,5.88593,6.49086,462588.16568946,0
+CLWT.US,D,20061229,000000,6.45802,6.73615,6.16386,6.18057,206895.5621342,0
+CLWT.US,D,20070103,000000,6.19602,6.3769,5.80423,5.86951,211656.80473784,0
+CLWT.US,D,20070104,000000,5.93538,5.98405,5.57555,5.7714,197514.94083224,0
+CLWT.US,D,20070105,000000,6.0164,6.04933,5.64064,5.65696,103931.36094876,0
+CLWT.US,D,20070108,000000,5.72253,7.38965,5.62442,6.52369,1083212.7219145,0
+CLWT.US,D,20070109,000000,6.53982,6.83465,6.0981,6.19602,218217.75148353,0
+CLWT.US,D,20070110,000000,6.14774,6.93257,6.08226,6.57265,438137.869831,0
+CLWT.US,D,20070111,000000,6.55594,6.8669,6.3769,6.44199,203316.86390928,0
+CLWT.US,D,20070112,000000,6.40916,6.55594,6.22953,6.44199,104751.47929198,0
+CLWT.US,D,20070116,000000,6.42519,7.35749,6.42519,7.35749,442401.03551155,0
+CLWT.US,D,20070117,000000,7.1122,7.32465,6.53982,6.58878,350161.53846834,0
+CLWT.US,D,20070118,000000,6.62161,6.65377,6.14774,6.19602,198487.27811037,0
+CLWT.US,D,20070119,000000,6.18057,6.39235,6.13103,6.22953,77398.668640557,0
+CLWT.US,D,20070122,000000,6.3769,6.63832,6.16386,6.19602,137839.94083108,0
+CLWT.US,D,20070123,000000,6.18057,6.18057,5.93538,6.08226,110115.38461752,0
+CLWT.US,D,20070124,000000,6.13103,6.40916,5.99989,6.0981,128934.61538712,0
+CLWT.US,D,20070125,000000,6.0981,6.13103,5.73876,5.73876,94102.366865734,0
+CLWT.US,D,20070126,000000,6.0981,6.0981,5.65696,5.78762,89514.053256177,0
+CLWT.US,D,20070129,000000,5.73876,5.75508,5.42809,5.54252,130286.98225105,0
+CLWT.US,D,20070130,000000,5.50998,5.54252,5.13364,5.24798,212168.34319939,0
+CLWT.US,D,20070131,000000,5.26478,5.47695,5.16619,5.19921,84743.491125907,0
+CLWT.US,D,20070201,000000,5.16619,5.29733,4.92157,4.92157,189515.68047705,0
+CLWT.US,D,20070202,000000,5.05175,5.37932,4.90477,5.28111,192682.24852445,0
+CLWT.US,D,20070205,000000,5.49366,5.64064,5.28111,5.28111,163128.99408601,0
+CLWT.US,D,20070206,000000,5.28111,5.50998,5.26478,5.29733,68377.366865234,0
+CLWT.US,D,20070207,000000,5.34619,5.46063,5.15044,5.44441,101885.20710257,0
+CLWT.US,D,20070208,000000,5.39554,5.6081,5.31365,5.36251,96751.183433832,0
+CLWT.US,D,20070209,000000,5.42809,5.42809,5.16619,5.24798,57828.698225976,0
+CLWT.US,D,20070212,000000,5.31365,5.31365,5.0192,5.08478,37710.946746295,0
+CLWT.US,D,20070213,000000,5.05175,5.1011,4.74156,4.90477,141940.53254714,0
+CLWT.US,D,20070214,000000,4.98666,5.00288,4.75778,4.82287,57591.568048456,0
+CLWT.US,D,20070215,000000,4.93741,5.05175,4.77411,4.79043,54314.201184487,0
+CLWT.US,D,20070216,000000,4.74156,4.79043,4.57778,4.69221,84170.857989801,0
+CLWT.US,D,20070220,000000,4.77411,4.98666,4.61071,4.90477,110235.50296072,0
+CLWT.US,D,20070221,000000,4.90477,5.00288,4.72534,4.95411,109302.51479502,0
+CLWT.US,D,20070222,000000,4.93741,5.21553,4.92157,5.00288,140329.28994355,0
+CLWT.US,D,20070223,000000,5.0192,5.16619,4.93741,5.05175,45448.224852954,0
+CLWT.US,D,20070226,000000,5.15044,5.15044,4.87222,4.98666,43619.526628066,0
+CLWT.US,D,20070227,000000,4.82287,4.83968,4.43089,4.56165,204517.01183829,0
+CLWT.US,D,20070228,000000,4.57778,4.80665,4.41438,4.56165,61169.230770419,0
+CLWT.US,D,20070301,000000,4.59419,4.62683,4.36541,4.54533,36209.467456325,0
+CLWT.US,D,20070302,000000,4.49627,4.49627,4.16909,4.1856,73740.236687823,0
+CLWT.US,D,20070305,000000,4.28352,4.28352,4.00569,4.00569,73143.78698367,0
+CLWT.US,D,20070306,000000,4.08758,4.349,4.0221,4.28352,78199.112427555,0
+CLWT.US,D,20070307,000000,4.26711,4.88854,4.23456,4.64325,296121.74556788,0
+CLWT.US,D,20070308,000000,4.74156,4.74156,4.33248,4.36541,72176.627220337,0
+CLWT.US,D,20070309,000000,4.47985,4.5123,4.33248,4.38183,35766.272190044,0
+CLWT.US,D,20070312,000000,4.52881,4.52881,4.30004,4.33248,16331.952663039,0
+CLWT.US,D,20070313,000000,4.28352,4.36541,4.28352,4.28352,19160.946745934,0
+CLWT.US,D,20070314,000000,4.38183,4.39796,4.30004,4.349,37524.556213747,0
+CLWT.US,D,20070315,000000,4.38183,4.41438,4.26711,4.31645,25066.42011883,0
+CLWT.US,D,20070316,000000,4.30004,4.30004,4.16909,4.23456,35163.609468139,0
+CLWT.US,D,20070319,000000,4.31645,4.38183,4.23456,4.26711,15298.520710356,0
+CLWT.US,D,20070320,000000,4.26711,4.75778,4.15267,4.70853,114089.64497263,0
+CLWT.US,D,20070321,000000,4.69221,4.93741,4.57778,4.67609,126550.88757642,0
+CLWT.US,D,20070322,000000,4.67609,4.75778,4.54533,4.69221,51179.733728805,0
+CLWT.US,D,20070323,000000,4.75778,5.18289,4.65967,4.856,246200.14793378,0
+CLWT.US,D,20070326,000000,4.83968,4.88854,4.65967,4.77411,63574.704143247,0
+CLWT.US,D,20070327,000000,4.72534,4.79043,4.56165,4.61071,33295.562130824,0
+CLWT.US,D,20070328,000000,4.59419,4.65967,4.5123,4.52881,12950.000000252,0
+CLWT.US,D,20070329,000000,4.5123,4.65967,4.41438,4.41438,40001.479290718,0
+CLWT.US,D,20070330,000000,4.38183,4.44702,4.25098,4.33248,38224.55621376,0
+CLWT.US,D,20070402,000000,4.41438,4.57778,4.33248,4.57778,14876.035503248,0
+CLWT.US,D,20070403,000000,4.61071,4.61071,4.41438,4.41438,13600.295858252,0
+CLWT.US,D,20070404,000000,4.52881,4.52881,4.39796,4.39796,13063.905325698,0
+CLWT.US,D,20070405,000000,4.46343,4.56165,4.44702,4.49627,15064.497041713,0
+CLWT.US,D,20070409,000000,4.59419,4.87222,4.59419,4.72534,35606.80473442,0
+CLWT.US,D,20070410,000000,4.79043,4.79043,4.56165,4.56165,21762.130177938,0
+CLWT.US,D,20070411,000000,4.56165,4.67609,4.38183,4.67609,32857.544379337,0
+CLWT.US,D,20070412,000000,4.67609,5.11742,4.65967,4.79043,120846.3017775,0
+CLWT.US,D,20070413,000000,4.82287,4.82287,4.70853,4.80665,28607.840237242,0
+CLWT.US,D,20070416,000000,4.80665,4.88854,4.69221,4.75778,46978.698225765,0
+CLWT.US,D,20070417,000000,4.82287,5.21553,4.79043,5.21553,212314.34911655,0
+CLWT.US,D,20070418,000000,5.21553,6.04933,5.1011,5.96763,885984.61540183,0
+CLWT.US,D,20070419,000000,5.95121,5.98405,5.23176,5.23176,579839.2011947,0
+CLWT.US,D,20070420,000000,5.39554,5.55875,4.98666,5.16619,146747.33728096,0
+CLWT.US,D,20070423,000000,5.32987,5.32987,4.92157,4.97043,98666.863907242,0
+CLWT.US,D,20070424,000000,4.93741,5.23176,4.90477,5.23176,102061.24260553,0
+CLWT.US,D,20070425,000000,5.21553,5.36251,5.00288,5.19921,131082.24852326,0
+CLWT.US,D,20070426,000000,5.1011,5.23176,4.92157,4.92157,66990.828403668,0
+CLWT.US,D,20070427,000000,4.93741,5.08478,4.72534,4.77411,92912.573966302,0
+CLWT.US,D,20070430,000000,4.82287,5.03601,4.82287,4.82287,72516.272190758,0
+CLWT.US,D,20070501,000000,4.856,4.856,4.5123,4.56165,94464.792901244,0
+CLWT.US,D,20070502,000000,4.52881,4.72534,4.31645,4.62683,68588.609468788,0
+CLWT.US,D,20070503,000000,4.61071,4.97043,4.61071,4.62683,88378.106510593,0
+CLWT.US,D,20070504,000000,4.67609,4.70853,4.54533,4.65967,42099.408284842,0
+CLWT.US,D,20070507,000000,4.62683,4.70853,4.57778,4.59419,32815.088758034,0
+CLWT.US,D,20070508,000000,4.62683,4.62683,4.43089,4.5123,32500.29585862,0
+CLWT.US,D,20070509,000000,4.44702,4.64325,4.41438,4.43089,47809.171598562,0
+CLWT.US,D,20070510,000000,4.49627,4.49627,4.33248,4.36541,37638.461539193,0
+CLWT.US,D,20070511,000000,4.52881,5.21553,4.49627,4.69221,494947.63314571,0
+CLWT.US,D,20070514,000000,4.74156,4.87222,4.57778,4.67609,80073.372782621,0
+CLWT.US,D,20070515,000000,4.65967,4.74156,4.56165,4.57778,70436.982249889,0
+CLWT.US,D,20070516,000000,4.57778,4.61071,4.38183,4.46343,42183.284024488,0
+CLWT.US,D,20070517,000000,4.41438,4.46343,4.33248,4.39796,48918.195267223,0
+CLWT.US,D,20070518,000000,4.39796,4.54533,4.39796,4.5123,48076.331361881,0
+CLWT.US,D,20070521,000000,4.5123,4.65967,4.47985,4.52881,45718.491125149,0
+CLWT.US,D,20070522,000000,4.62683,4.65967,4.44702,4.52881,33546.153846806,0
+CLWT.US,D,20070523,000000,4.5123,4.57778,4.44702,4.44702,32817.159763951,0
+CLWT.US,D,20070524,000000,4.44702,4.44702,4.33248,4.33248,40797.781065881,0
+CLWT.US,D,20070525,000000,4.349,4.61071,4.33248,4.38183,67688.757397765,0
+CLWT.US,D,20070529,000000,4.39796,4.44702,4.33248,4.349,22096.597633565,0
+CLWT.US,D,20070530,000000,4.349,4.54533,4.25098,4.44702,47510.946746485,0
+CLWT.US,D,20070531,000000,4.49627,4.49627,4.38183,4.46343,22876.331361391,0
+CLWT.US,D,20070601,000000,4.49627,4.87222,4.49627,4.62683,175492.89941169,0
+CLWT.US,D,20070604,000000,4.61071,4.62683,4.21814,4.41438,137441.27219202,0
+CLWT.US,D,20070605,000000,4.38183,4.52881,4.349,4.43089,38343.639053999,0
+CLWT.US,D,20070606,000000,4.41438,4.49627,4.349,4.38183,20891.272189755,0
+CLWT.US,D,20070607,000000,4.349,4.41438,4.26711,4.26711,26370.118343708,0
+CLWT.US,D,20070608,000000,4.21814,4.31645,4.20202,4.28352,29559.467456196,0
+CLWT.US,D,20070611,000000,4.23456,4.33248,4.21814,4.30004,18654.585799179,0
+CLWT.US,D,20070612,000000,4.30004,4.31645,4.21814,4.25098,9148.668639231,0
+CLWT.US,D,20070613,000000,4.25098,4.31645,4.21814,4.31645,14167.751479565,0
+CLWT.US,D,20070614,000000,4.349,4.349,4.28352,4.28352,21755.917160186,0
+CLWT.US,D,20070615,000000,4.28352,4.54533,4.28352,4.44702,82549.260356633,0
+CLWT.US,D,20070618,000000,4.41438,4.74156,4.41438,4.61071,134216.71597894,0
+CLWT.US,D,20070619,000000,4.54533,4.79043,4.44702,4.74156,157533.13609774,0
+CLWT.US,D,20070620,000000,4.70853,5.03601,4.70853,4.74156,171595.26627552,0
+CLWT.US,D,20070621,000000,4.75778,4.80665,4.61071,4.74156,52329.142012851,0
+CLWT.US,D,20070622,000000,4.75778,4.80665,4.69221,4.77411,23637.426035962,0
+CLWT.US,D,20070625,000000,4.74156,4.80665,4.43089,4.44702,53276.62721997,0
+CLWT.US,D,20070626,000000,4.44702,4.46343,4.30004,4.36541,29787.278107088,0
+CLWT.US,D,20070627,000000,4.46343,4.65967,4.46343,4.52881,36532.544379408,0
+CLWT.US,D,20070628,000000,4.16909,4.28352,3.56416,3.72795,254079.28994576,0
+CLWT.US,D,20070629,000000,3.76049,3.89125,3.69502,3.87493,26502.662722408,0
+CLWT.US,D,20070702,000000,3.84229,3.95672,3.76049,3.82587,35006.213018432,0
+CLWT.US,D,20070703,000000,3.85841,3.94031,3.84229,3.87493,10819.970414411,0
+CLWT.US,D,20070705,000000,3.92379,3.95672,3.79304,3.87493,27986.538462082,0
+CLWT.US,D,20070706,000000,3.84229,4.00569,3.72795,3.89125,46972.485208013,0
+CLWT.US,D,20070709,000000,3.89125,4.26711,3.87493,4.08758,97403.55029775,0
+CLWT.US,D,20070710,000000,4.08758,4.12012,3.94031,3.94031,27049.408284549,0
+CLWT.US,D,20070711,000000,3.89125,4.00569,3.85841,3.90776,18373.964497398,0
+CLWT.US,D,20070712,000000,3.97285,4.25098,3.92379,3.98927,69166.420119687,0
+CLWT.US,D,20070713,000000,3.97285,4.0221,3.92379,3.95672,12390.828402608,0
+CLWT.US,D,20070716,000000,3.92379,4.00569,3.85841,3.85841,18766.420118708,0
+CLWT.US,D,20070717,000000,3.89125,4.00569,3.84229,3.85841,27005.917160288,0
+CLWT.US,D,20070718,000000,3.84229,4.0221,3.76049,3.82587,51329.881657802,0
+CLWT.US,D,20070719,000000,3.80945,3.89125,3.76049,3.84229,16871.44970447,0
+CLWT.US,D,20070720,000000,3.84229,3.95672,3.76049,3.76049,19693.195266655,0
+CLWT.US,D,20070723,000000,3.84229,4.00569,3.82587,3.85841,36209.467456325,0
+CLWT.US,D,20070724,000000,3.92379,3.92379,3.76049,3.76049,18309.763313965,0
+CLWT.US,D,20070725,000000,3.85841,3.85841,3.58058,3.58058,34560.946746234,0
+CLWT.US,D,20070726,000000,3.61312,3.61312,3.30274,3.3517,58456.213018887,0
+CLWT.US,D,20070727,000000,3.30274,3.61312,3.18831,3.33529,42714.49704225,0
+CLWT.US,D,20070730,000000,3.23736,3.31887,3.13905,3.13905,20312.426035898,0
+CLWT.US,D,20070731,000000,3.20443,3.3517,3.10641,3.22085,20724.55621342,0
+CLWT.US,D,20070801,000000,3.17189,3.25339,2.95933,3.05735,26330.769231281,0
+CLWT.US,D,20070802,000000,3.07377,3.13905,3.02471,3.07377,6575.44378711,0
+CLWT.US,D,20070803,000000,3.17189,3.17189,3.0083,3.13905,23290.532544831,0
+CLWT.US,D,20070806,000000,3.22085,3.54803,3.02471,3.43321,50261.242604527,0
+CLWT.US,D,20070807,000000,3.97285,4.00569,3.43321,3.56416,43060.355030422,0
+CLWT.US,D,20070808,000000,3.66247,3.98927,3.66247,3.98927,49626.479290905,0
+CLWT.US,D,20070809,000000,3.62954,4.15267,3.62954,4.08758,67501.331362258,0
+CLWT.US,D,20070810,000000,4.00569,4.07116,3.84229,3.97285,30521.449704735,0
+CLWT.US,D,20070813,000000,4.41438,4.54533,4.26711,4.26711,90147.78106684,0
+CLWT.US,D,20070814,000000,4.38183,4.43089,4.20202,4.39796,52311.538462555,0
+CLWT.US,D,20070815,000000,4.30004,4.41438,4.0221,4.16909,30702.66272249,0
+CLWT.US,D,20070816,000000,4.16909,4.16909,3.69502,3.71143,39201.03550372,0
+CLWT.US,D,20070817,000000,3.92379,3.92379,3.82587,3.90776,20861.242603956,0
+CLWT.US,D,20070820,000000,3.92379,3.92379,3.72795,3.90776,9056.5088759156,0
+CLWT.US,D,20070821,000000,3.89125,4.10371,3.89125,4.07116,12831.952662971,0
+CLWT.US,D,20070822,000000,4.05474,4.39796,4.03823,4.26711,19480.917160142,0
+CLWT.US,D,20070823,000000,4.26711,4.33248,4.16909,4.25098,9906.6568049262,0
+CLWT.US,D,20070824,000000,4.23456,4.41438,4.20202,4.39796,11164.792899625,0
+CLWT.US,D,20070827,000000,4.39796,4.72534,4.39796,4.69221,79609.467457168,0
+CLWT.US,D,20070828,000000,4.70853,4.79043,4.5123,4.64325,34567.159763985,0
+CLWT.US,D,20070829,000000,4.61071,4.75778,4.349,4.39796,66734.023669936,0
+CLWT.US,D,20070830,000000,4.43089,4.61071,4.1856,4.39796,41467.751480096,0
+CLWT.US,D,20070831,000000,4.39796,4.46343,4.26711,4.41438,16483.136094995,0
+CLWT.US,D,20070904,000000,4.41438,4.54533,4.30004,4.52881,14507.396449986,0
+CLWT.US,D,20070905,000000,4.31645,4.5123,4.31645,4.44702,16393.047337597,0
+CLWT.US,D,20070906,000000,4.47985,4.52881,4.10371,4.10371,20350.739645366,0
+CLWT.US,D,20070907,000000,4.08758,4.80665,4.05474,4.47985,143437.86982527,0
+CLWT.US,D,20070910,000000,4.65967,5.44441,4.44702,5.36251,467529.5858079,0
+CLWT.US,D,20070911,000000,5.36251,5.44441,4.80665,4.93741,178748.52071353,0
+CLWT.US,D,20070912,000000,4.98666,4.98666,4.57778,4.72534,77616.124261863,0
+CLWT.US,D,20070913,000000,4.69221,4.77411,4.61071,4.77411,38276.33136169,0
+CLWT.US,D,20070914,000000,4.69221,4.856,4.57778,4.75778,25451.627219429,0
+CLWT.US,D,20070917,000000,4.70853,4.74156,4.44702,4.49627,65031.656805997,0
+CLWT.US,D,20070918,000000,4.44702,4.72534,4.38183,4.49627,30673.668639649,0
+CLWT.US,D,20070919,000000,4.56165,4.57778,4.28352,4.28352,44727.514793768,0
+CLWT.US,D,20070920,000000,4.31645,5.13364,4.28352,4.65967,88516.863907045,0
+CLWT.US,D,20070921,000000,4.79043,5.06855,4.70853,4.80665,128375.44378948,0
+CLWT.US,D,20070924,000000,4.87222,6.06575,4.83968,5.95121,598899.70415365,0
+CLWT.US,D,20070925,000000,5.72253,5.91886,5.36251,5.5263,284086.09468008,0
+CLWT.US,D,20070926,000000,5.91886,6.49086,5.41186,5.5263,432297.63314449,0
+CLWT.US,D,20070927,000000,5.70573,6.45802,5.47695,5.70573,484847.33728753,0
+CLWT.US,D,20070928,000000,5.83716,5.98405,5.41186,5.6081,158578.99408592,0
+CLWT.US,D,20071001,000000,5.65696,5.99989,5.5263,5.80423,156727.51479594,0
+CLWT.US,D,20071002,000000,5.91886,7.29182,5.65696,6.9486,983243.19528538,0
+CLWT.US,D,20071003,000000,6.78511,7.92977,6.04933,6.18057,1170883.5799044,0
+CLWT.US,D,20071004,000000,6.21273,6.91577,6.08226,6.44199,383022.18935655,0
+CLWT.US,D,20071005,000000,6.8669,6.8669,6.13103,6.18057,148140.08876027,0
+CLWT.US,D,20071008,000000,6.26237,7.16106,6.22953,6.8501,401652.95858769,0
+CLWT.US,D,20071009,000000,6.8669,7.66845,6.58878,7.24286,550717.75148999,0
+CLWT.US,D,20071010,000000,7.17786,8.07656,7.17786,7.74957,808429.58581452,0
+CLWT.US,D,20071011,000000,8.32253,8.40365,6.24556,6.3769,799839.05326998,0
+CLWT.US,D,20071012,000000,6.50698,6.68661,6.0164,6.42519,268778.25444309,0
+CLWT.US,D,20071015,000000,6.3769,6.70331,5.96763,6.18057,151162.72189643,0
+CLWT.US,D,20071016,000000,6.16386,6.16386,5.7714,5.82007,143050.59171876,0
+CLWT.US,D,20071017,000000,5.96763,6.40916,5.88593,5.98405,183737.57396807,0
+CLWT.US,D,20071018,000000,5.98405,6.03349,5.65696,5.80423,123028.10651127,0
+CLWT.US,D,20071019,000000,5.8531,5.98405,5.47695,5.49366,110283.13609682,0
+CLWT.US,D,20071022,000000,5.49366,5.8531,5.47695,5.73876,156230.47337582,0
+CLWT.US,D,20071023,000000,5.80423,6.18057,5.55875,5.57555,179926.92308042,0
+CLWT.US,D,20071024,000000,5.57555,5.90177,5.55875,5.83716,56507.396450802,0
+CLWT.US,D,20071025,000000,5.98405,6.11519,5.8531,5.93538,90200.591717729,0
+CLWT.US,D,20071026,000000,6.03349,6.52369,5.86951,6.22953,238006.21302238,0
+CLWT.US,D,20071029,000000,6.29453,6.45802,6.04933,6.16386,83586.834321151,0
+CLWT.US,D,20071030,000000,6.22953,6.57265,6.16386,6.34349,177594.97041765,0
+CLWT.US,D,20071031,000000,6.3769,6.8669,6.31065,6.50698,273416.27219466,0
+CLWT.US,D,20071101,000000,6.52369,6.57265,5.78762,5.90177,99405.177516724,0
+CLWT.US,D,20071102,000000,5.96763,6.31065,5.72253,5.86951,82032.544380292,0
+CLWT.US,D,20071105,000000,5.5263,6.13103,5.5263,5.90177,39586.242604319,0
+CLWT.US,D,20071106,000000,5.99989,5.99989,5.64064,5.70573,47639.349113352,0
+CLWT.US,D,20071107,000000,5.55875,5.99989,5.44441,5.65696,55639.644971495,0
+CLWT.US,D,20071108,000000,5.49366,5.72253,4.69221,4.93741,163628.10651205,0
+CLWT.US,D,20071109,000000,4.74156,4.93741,4.64325,4.65967,46423.668639955,0
+CLWT.US,D,20071112,000000,4.77411,4.88854,4.21814,4.30004,81040.532545953,0
+CLWT.US,D,20071113,000000,4.25098,4.47985,4.13654,4.30004,75053.254439328,0
+CLWT.US,D,20071114,000000,4.64325,4.74156,4.41438,4.41438,72895.266273606,0
+CLWT.US,D,20071115,000000,4.74156,4.74156,4.38183,4.5123,30048.224852655,0
+CLWT.US,D,20071116,000000,4.36541,4.41438,4.15267,4.41438,43230.177515633,0
+CLWT.US,D,20071119,000000,4.36541,4.41438,4.15267,4.21814,17899.70414236,0
+CLWT.US,D,20071120,000000,4.20202,4.349,3.71143,3.74398,78033.431954179,0
+CLWT.US,D,20071121,000000,3.76049,3.90776,3.61312,3.90776,36489.053255147,0
+CLWT.US,D,20071123,000000,3.98927,4.33248,3.94031,4.00569,30930.473373382,0
+CLWT.US,D,20071126,000000,4.31645,4.31645,3.89125,3.89125,16635.355029909,0
+CLWT.US,D,20071127,000000,4.07116,4.12012,3.77681,3.92379,29938.461539043,0
+CLWT.US,D,20071128,000000,4.20202,4.21814,3.98927,4.1856,22522.18934955,0
+CLWT.US,D,20071129,000000,4.28352,4.28352,3.97285,4.1856,20991.715976739,0
+CLWT.US,D,20071130,000000,4.28352,4.30004,4.07116,4.13654,21362.426035918,0
+CLWT.US,D,20071203,000000,4.25098,4.25098,3.94031,4.1856,33618.639053908,0
+CLWT.US,D,20071204,000000,4.12012,4.28352,3.94031,4.13654,35842.89940898,0
+CLWT.US,D,20071205,000000,4.30004,5.06855,4.26711,4.69221,281354.43787529,0
+CLWT.US,D,20071206,000000,4.90477,5.37932,4.80665,5.05175,151881.3609497,0
+CLWT.US,D,20071207,000000,5.00288,5.05175,4.65967,4.75778,43474.556213862,0
+CLWT.US,D,20071210,000000,4.74156,4.88854,4.70853,4.75778,43345.118344037,0
+CLWT.US,D,20071211,000000,4.87222,5.06855,4.72534,4.75778,40508.875740432,0
+CLWT.US,D,20071212,000000,4.74156,5.13364,4.74156,4.75778,35224.704142696,0
+CLWT.US,D,20071213,000000,4.67609,4.69221,4.31645,4.41438,41521.597633943,0
+CLWT.US,D,20071214,000000,4.41438,4.54533,4.25098,4.33248,28975.443787545,0
+CLWT.US,D,20071217,000000,4.41438,4.56165,4.23456,4.31645,27877.810651429,0
+CLWT.US,D,20071218,000000,4.349,4.39796,4.10371,4.33248,24642.899408763,0
+CLWT.US,D,20071219,000000,4.16909,4.23456,3.95672,4.15267,43251.923077763,0
+CLWT.US,D,20071220,000000,4.26711,4.33248,4.16909,4.30004,37677.81065162,0
+CLWT.US,D,20071221,000000,4.33248,4.41438,4.1856,4.31645,21860.502959005,0
+CLWT.US,D,20071224,000000,4.349,4.47985,4.33248,4.39796,11335.650887794,0
+CLWT.US,D,20071226,000000,4.39796,5.13364,4.38183,4.98666,154074.55621601,0
+CLWT.US,D,20071227,000000,5.0192,5.64064,5.00288,5.21553,193821.30177891,0
+CLWT.US,D,20071228,000000,5.41186,5.47695,4.65967,4.79043,135791.71597897,0
+CLWT.US,D,20071231,000000,4.67609,4.856,4.5123,4.67609,40879.585799611,0
+CLWT.US,D,20080102,000000,4.59419,4.64325,4.36541,4.39796,28801.4792905,0
+CLWT.US,D,20080103,000000,4.39796,4.69221,4.30004,4.44702,68881.656806072,0
+CLWT.US,D,20080104,000000,4.31645,4.49627,4.25098,4.39796,42267.159764135,0
+CLWT.US,D,20080107,000000,4.28352,4.54533,4.10371,4.15267,26933.431953186,0
+CLWT.US,D,20080108,000000,4.43089,4.49627,4.10371,4.12012,38102.366864646,0
+CLWT.US,D,20080109,000000,4.20202,4.43089,3.92379,4.16909,56465.976332458,0
+CLWT.US,D,20080110,000000,4.20202,4.38183,4.05474,4.13654,24531.065089234,0
+CLWT.US,D,20080111,000000,4.15267,4.39796,4.12012,4.38183,25475.443787477,0
+CLWT.US,D,20080114,000000,4.39796,4.97043,4.31645,4.38183,220226.62722321,0
+CLWT.US,D,20080115,000000,4.41438,4.47985,4.16909,4.28352,35082.840237368,0
+CLWT.US,D,20080116,000000,4.12012,4.349,4.12012,4.349,30936.686391134,0
+CLWT.US,D,20080117,000000,4.31645,4.46343,4.10371,4.23456,11477.514793122,0
+CLWT.US,D,20080118,000000,4.16909,4.28352,4.08758,4.12012,24495.857988642,0
+CLWT.US,D,20080122,000000,4.08758,4.08758,3.79304,3.82587,63459.763314842,0
+CLWT.US,D,20080123,000000,3.80945,4.15267,3.76049,3.94031,19359.763313986,0
+CLWT.US,D,20080124,000000,4.15267,4.15267,3.94031,4.13654,31564.201184045,0
+CLWT.US,D,20080125,000000,4.1856,4.1856,3.94031,4.07116,10632.544378905,0
+CLWT.US,D,20080128,000000,3.95672,4.08758,3.89125,3.94031,22000.295858416,0
+CLWT.US,D,20080129,000000,3.95672,4.07116,3.94031,4.03823,11013.60946767,0
+CLWT.US,D,20080130,000000,4.07116,4.1856,3.95672,4.15267,38717.455622054,0
+CLWT.US,D,20080131,000000,4.13654,4.1856,3.92379,4.10371,24593.19526675,0
+CLWT.US,D,20080201,000000,4.08758,4.23456,4.08758,4.15267,35212.278107193,0
+CLWT.US,D,20080204,000000,4.15267,4.44702,4.10371,4.33248,43551.183432799,0
+CLWT.US,D,20080205,000000,4.23456,4.38183,4.08758,4.23456,32473.372781696,0
+CLWT.US,D,20080206,000000,4.16909,4.1856,4.0221,4.0221,22323.372781499,0
+CLWT.US,D,20080207,000000,4.05474,4.12012,4.0221,4.05474,12059.467455856,0
+CLWT.US,D,20080208,000000,4.05474,4.08758,4.0221,4.0221,2752.3668639588,0
+CLWT.US,D,20080211,000000,4.03823,4.08758,3.97285,4.0221,21397.63313651,0
+CLWT.US,D,20080212,000000,4.03823,4.12012,3.98927,4.03823,13076.331361201,0
+CLWT.US,D,20080213,000000,4.12012,4.12012,3.98927,4.03823,13665.532544644,0
+CLWT.US,D,20080214,000000,4.00569,4.00569,3.72795,3.74398,34709.023669313,0
+CLWT.US,D,20080215,000000,3.77681,3.87493,3.77681,3.87493,11873.076923308,0
+CLWT.US,D,20080219,000000,3.95672,4.00569,3.89125,4.00569,18562.426035864,0
+CLWT.US,D,20080220,000000,3.98927,3.98927,3.77681,3.92379,14000.000000272,0
+CLWT.US,D,20080221,000000,3.85841,3.89125,3.79304,3.79304,7468.0473374232,0
+CLWT.US,D,20080222,000000,3.77681,3.90776,3.64605,3.77681,21726.923077345,0
+CLWT.US,D,20080225,000000,3.77681,3.82587,3.64605,3.82587,4866.86390542,0
+CLWT.US,D,20080226,000000,3.69502,3.79304,3.69502,3.77681,7294.0828403784,0
+CLWT.US,D,20080227,000000,3.80945,3.89125,3.71143,3.89125,8747.9289942528,0
+CLWT.US,D,20080228,000000,3.92379,3.92379,3.77681,3.82587,2814.4970414748,0
+CLWT.US,D,20080229,000000,3.82587,4.00569,3.82587,3.82587,24112.72189396,0
+CLWT.US,D,20080303,000000,3.82587,3.85841,3.71143,3.76049,6372.4852072244,0
+CLWT.US,D,20080304,000000,3.72795,3.84229,3.6786,3.71143,7134.615384754,0
+CLWT.US,D,20080305,000000,3.6786,3.71143,3.64605,3.6786,4761.2426036428,0
+CLWT.US,D,20080306,000000,3.71143,3.79304,3.53162,3.597,16186.982248835,0
+CLWT.US,D,20080307,000000,3.54803,3.597,3.38435,3.48256,18039.497041771,0
+CLWT.US,D,20080310,000000,3.44972,3.54803,3.15547,3.30274,29000.295858552,0
+CLWT.US,D,20080311,000000,3.41718,3.44972,3.33529,3.36812,6427.3668640302,0
+CLWT.US,D,20080312,000000,3.36812,4.0221,3.33529,3.49869,11104.733728026,0
+CLWT.US,D,20080313,000000,3.44972,3.76049,3.41718,3.6786,7455.62130192,0
+CLWT.US,D,20080314,000000,3.72795,3.89125,3.43321,3.61312,19506.804734107,0
+CLWT.US,D,20080317,000000,3.5151,3.56416,3.40067,3.40067,5936.5384616538,0
+CLWT.US,D,20080318,000000,3.54803,3.56416,3.43321,3.54803,10423.372781268,0
+CLWT.US,D,20080319,000000,3.48256,3.54803,3.36812,3.38435,10112.721893688,0
+CLWT.US,D,20080320,000000,3.36812,3.36812,3.31887,3.36812,4955.9171598596,0
+CLWT.US,D,20080324,000000,3.33529,3.69502,3.33529,3.69502,13455.325444048,0
+CLWT.US,D,20080325,000000,3.62954,3.74398,3.5151,3.53162,11144.082840453,0
+CLWT.US,D,20080326,000000,3.597,3.6786,3.597,3.6786,7279.585798958,0
+CLWT.US,D,20080327,000000,3.56416,3.64605,3.54803,3.64605,22016.863905753,0
+CLWT.US,D,20080328,000000,3.6786,3.89125,3.6786,3.71143,14724.852071292,0
+CLWT.US,D,20080331,000000,3.64605,3.6786,3.54803,3.66247,7147.0414202572,0
+CLWT.US,D,20080401,000000,3.54803,3.76049,3.53162,3.74398,6482.248520836,0
+CLWT.US,D,20080402,000000,3.74398,3.82587,3.597,3.76049,1835.9467455978,0
+CLWT.US,D,20080403,000000,3.61312,3.87493,3.61312,3.69502,6837.4260356358,0
+CLWT.US,D,20080404,000000,3.80945,4.20202,3.80945,4.1856,58928.402368009,0
+CLWT.US,D,20080407,000000,4.28352,4.28352,4.07116,4.07116,21673.076923498,0
+CLWT.US,D,20080408,000000,4.05474,4.08758,3.98927,4.00569,4726.0355030504,0
+CLWT.US,D,20080409,000000,3.92379,3.98927,3.79304,3.92379,10551.775148134,0
+CLWT.US,D,20080410,000000,3.77681,3.92379,3.76049,3.92379,3127.218934972,0
+CLWT.US,D,20080411,000000,3.80945,3.85841,3.6786,3.72795,22619.526627658,0
+CLWT.US,D,20080414,000000,3.74398,3.89125,3.74398,3.89125,5389.792899513,0
+CLWT.US,D,20080415,000000,3.84229,3.89125,3.6786,3.89125,4864.7928995028,0
+CLWT.US,D,20080416,000000,3.89125,3.92379,3.74398,3.89125,1089.3491124472,0
+CLWT.US,D,20080417,000000,3.82587,3.95672,3.82587,3.94031,6927.514793034,0
+CLWT.US,D,20080418,000000,3.95672,3.95672,3.76049,3.77681,5961.3905326602,0
+CLWT.US,D,20080421,000000,3.79304,3.92379,3.77681,3.90776,2383.7278106972,0
+CLWT.US,D,20080422,000000,3.92379,3.92379,3.72795,3.74398,5589.6449705228,0
+CLWT.US,D,20080423,000000,3.87493,3.92379,3.84229,3.84229,5569.9704143094,0
+CLWT.US,D,20080424,000000,3.94031,3.94031,3.72795,3.77681,5583.4319527712,0
+CLWT.US,D,20080425,000000,3.97285,3.97285,3.6786,3.84229,22480.769231206,0
+CLWT.US,D,20080428,000000,3.85841,4.00569,3.85841,3.95672,21034.171598042,0
+CLWT.US,D,20080429,000000,4.00569,4.00569,3.76049,3.97285,29190.828402934,0
+CLWT.US,D,20080430,000000,3.87493,4.00569,3.80945,3.98927,5532.6923077998,0
+CLWT.US,D,20080501,000000,4.00569,4.00569,3.77681,3.77681,7333.4319528052,0
+CLWT.US,D,20080502,000000,3.94031,3.94031,3.82587,3.87493,3178.994082902,0
+CLWT.US,D,20080505,000000,3.79304,4.00569,3.76049,3.94031,9056.5088759156,0
+CLWT.US,D,20080506,000000,3.94031,3.97285,3.89125,3.97285,6598.2248521992,0
+CLWT.US,D,20080507,000000,3.95672,4.00569,3.89125,3.89125,17251.479290276,0
+CLWT.US,D,20080508,000000,3.89125,4.62683,3.89125,4.62683,81788.165682062,0
+CLWT.US,D,20080509,000000,4.43089,4.54533,4.1856,4.1856,62821.893492345,0
+CLWT.US,D,20080512,000000,4.25098,4.46343,4.1856,4.349,20400.443787379,0
+CLWT.US,D,20080513,000000,4.39796,4.47985,4.39796,4.39796,11522.041420342,0
+CLWT.US,D,20080514,000000,4.46343,4.72534,4.43089,4.5123,57809.023669762,0
+CLWT.US,D,20080515,000000,4.44702,4.65967,4.43089,4.47985,20772.189349516,0
+CLWT.US,D,20080516,000000,4.46343,4.72534,4.46343,4.62683,24392.307692782,0
+CLWT.US,D,20080519,000000,4.62683,5.15044,4.62683,4.83968,105767.30769436,0
+CLWT.US,D,20080520,000000,4.87222,4.87222,4.52881,4.61071,21953.698225279,0
+CLWT.US,D,20080521,000000,4.54533,4.61071,4.44702,4.44702,23450.000000456,0
+CLWT.US,D,20080522,000000,4.61071,4.61071,4.31645,4.33248,12287.278106748,0
+CLWT.US,D,20080523,000000,4.30004,4.349,4.05474,4.16909,36380.325444494,0
+CLWT.US,D,20080527,000000,4.12012,4.30004,3.98927,4.16909,22171.153846585,0
+CLWT.US,D,20080528,000000,4.12012,4.28352,4.12012,4.28352,25162.72189398,0
+CLWT.US,D,20080529,000000,4.33248,4.41438,4.25098,4.25098,24342.603550769,0
+CLWT.US,D,20080530,000000,4.20202,4.26711,4.05474,4.20202,11154.437870039,0
+CLWT.US,D,20080602,000000,4.349,4.349,4.05474,4.23456,4810.9467456556,0
+CLWT.US,D,20080603,000000,4.20202,4.349,4.1856,4.21814,8994.3786983996,0
+CLWT.US,D,20080604,000000,4.23456,4.28352,4.05474,4.08758,5656.9526628318,0
+CLWT.US,D,20080605,000000,4.08758,4.16909,3.98927,4.10371,11885.502958811,0
+CLWT.US,D,20080606,000000,4.21814,4.21814,3.94031,3.98927,6316.56804746,0
+CLWT.US,D,20080609,000000,4.07116,4.07116,3.79304,3.79304,19469.526627597,0
+CLWT.US,D,20080610,000000,3.64605,3.89125,3.53162,3.53162,54615.53254544,0
+CLWT.US,D,20080611,000000,3.58058,3.74398,3.53162,3.62954,11703.254438097,0
+CLWT.US,D,20080612,000000,3.77681,3.89125,3.43321,3.56416,34584.763314281,0
+CLWT.US,D,20080613,000000,3.5151,3.5151,3.3517,3.41718,19119.52662759,0
+CLWT.US,D,20080616,000000,3.54803,3.597,3.43321,3.56416,7937.130177669,0
+CLWT.US,D,20080617,000000,3.72795,3.79304,3.56416,3.66247,10217.307692506,0
+CLWT.US,D,20080618,000000,3.61312,3.64605,3.56416,3.56416,8192.8994084432,0
+CLWT.US,D,20080619,000000,3.54803,3.58058,3.46614,3.46614,5678.6982249624,0
+CLWT.US,D,20080620,000000,3.43321,3.44972,3.28623,3.33529,24052.662722361,0
+CLWT.US,D,20080623,000000,3.30274,3.31887,3.26991,3.30274,14780.769231056,0
+CLWT.US,D,20080624,000000,3.28623,3.38435,3.26991,3.30274,9366.124260537,0
+CLWT.US,D,20080625,000000,3.41718,3.43321,3.23736,3.26991,28154.289941375,0
+CLWT.US,D,20080626,000000,3.30274,3.30274,2.99198,3.20443,66439.940829693,0
+CLWT.US,D,20080627,000000,3.26991,3.26991,2.95933,3.09019,24261.834319998,0
+CLWT.US,D,20080630,000000,3.10641,3.36812,2.77942,3.10641,62300.00000121,0
+CLWT.US,D,20080701,000000,3.10641,3.18831,3.07377,3.07377,12286.242603789,0
+CLWT.US,D,20080702,000000,3.07377,3.13905,3.04103,3.07377,10646.005917367,0
+CLWT.US,D,20080703,000000,3.13905,3.13905,2.89396,3.07377,4526.1834320406,0
+CLWT.US,D,20080707,000000,3.15547,3.15547,2.87754,2.87754,30110.355030171,0
+CLWT.US,D,20080708,000000,2.87754,2.89396,2.77942,2.87754,6666.5680474668,0
+CLWT.US,D,20080709,000000,2.91018,3.09019,2.68131,2.71404,32895.857988805,0
+CLWT.US,D,20080710,000000,2.77942,2.89396,2.73036,2.73036,13149.852071261,0
+CLWT.US,D,20080711,000000,2.74678,2.95933,2.69772,2.79584,6421.1538462786,0
+CLWT.US,D,20080714,000000,2.74678,2.95933,2.73036,2.82848,5455.0295859048,0
+CLWT.US,D,20080715,000000,2.79584,2.95933,2.69772,2.95933,6208.8757397656,0
+CLWT.US,D,20080716,000000,2.82848,2.95933,2.82848,2.87754,21239.201183845,0
+CLWT.US,D,20080717,000000,2.9266,3.15547,2.91018,3.10641,3916.2721894252,0
+CLWT.US,D,20080718,000000,3.09019,3.17189,2.95933,3.17189,6787.721893623,0
+CLWT.US,D,20080721,000000,3.12283,3.12283,3.04103,3.04103,5042.899408382,0
+CLWT.US,D,20080722,000000,2.94292,3.12283,2.86122,2.87754,11568.639053479,0
+CLWT.US,D,20080723,000000,2.91018,3.13905,2.91018,3.09019,9555.6213019608,0
+CLWT.US,D,20080724,000000,3.17189,3.23736,3.0083,3.09019,8843.195266444,0
+CLWT.US,D,20080725,000000,3.0083,3.15547,2.95933,3.02471,2752.3668639588,0
+CLWT.US,D,20080728,000000,3.13905,3.13905,2.97566,3.0083,2662.2781065606,0
+CLWT.US,D,20080729,000000,2.94292,3.04103,2.94292,3.04103,1289.201183457,0
+CLWT.US,D,20080731,000000,3.04103,3.15547,3.02471,3.10641,5955.1775149086,0
+CLWT.US,D,20080801,000000,3.17189,3.17189,3.02471,3.02471,5376.3313610512,0
+CLWT.US,D,20080804,000000,3.15547,3.15547,3.09019,3.10641,3363.3136095328,0
+CLWT.US,D,20080805,000000,3.10641,3.17189,3.10641,3.12283,3084.7633136694,0
+CLWT.US,D,20080807,000000,3.18831,3.61312,3.18831,3.26991,74726.03550441,0
+CLWT.US,D,20080808,000000,3.28623,3.33529,3.09019,3.30274,5875.4437870964,0
+CLWT.US,D,20080811,000000,3.48256,3.5151,3.20443,3.33529,29147.337278673,0
+CLWT.US,D,20080812,000000,3.25339,3.30274,3.22085,3.22085,7954.7337279652,0
+CLWT.US,D,20080813,000000,3.41718,3.41718,3.25339,3.38435,1928.1065089132,0
+CLWT.US,D,20080814,000000,3.23736,3.49869,3.22085,3.41718,6986.5384616742,0
+CLWT.US,D,20080815,000000,3.33529,3.76049,3.33529,3.6786,25479.585799312,0
+CLWT.US,D,20080818,000000,3.46614,3.6786,3.41718,3.43321,24371.59763361,0
+CLWT.US,D,20080819,000000,3.43321,3.43321,3.31887,3.38435,9307.1005918968,0
+CLWT.US,D,20080820,000000,3.30274,3.56416,3.25339,3.38435,7443.1952664168,0
+CLWT.US,D,20080821,000000,3.28623,3.48256,3.22085,3.38435,8379.2899409912,0
+CLWT.US,D,20080822,000000,3.33529,3.41718,3.33529,3.3517,8410.3550297492,0
+CLWT.US,D,20080825,000000,3.48256,3.54803,3.3517,3.53162,2938.7573965068,0
+CLWT.US,D,20080826,000000,3.61312,3.62954,3.17189,3.28623,24036.094675023,0
+CLWT.US,D,20080827,000000,3.18831,3.41718,3.18831,3.26991,6806.3609468778,0
+CLWT.US,D,20080828,000000,3.28623,3.40067,3.17189,3.22085,8130.7692309272,0
+CLWT.US,D,20080829,000000,3.22085,3.28623,3.20443,3.28623,1959.1715976712,0
+CLWT.US,D,20080902,000000,3.28623,3.49869,3.17189,3.30274,20204.733728203,0
+CLWT.US,D,20080903,000000,3.22085,3.43321,3.22085,3.36812,4355.3254438716,0
+CLWT.US,D,20080904,000000,3.41718,3.41718,3.22085,3.30274,11879.289941059,0
+CLWT.US,D,20080905,000000,3.23736,3.41718,3.23736,3.28623,4737.426035595,0
+CLWT.US,D,20080908,000000,3.18831,3.36812,2.82848,3.02471,41331.06508956,0
+CLWT.US,D,20080909,000000,2.87754,3.0083,2.82848,3.0083,14062.130177788,0
+CLWT.US,D,20080910,000000,3.0083,3.0083,2.73036,3.0083,12875.443787232,0
+CLWT.US,D,20080911,000000,2.79584,3.09019,2.73036,3.02471,7571.5976332832,0
+CLWT.US,D,20080912,000000,2.71404,2.99198,2.69772,2.91018,7339.6449705568,0
+CLWT.US,D,20080915,000000,2.68131,3.0083,1.84751,2.56697,32997.337278748,0
+CLWT.US,D,20080916,000000,2.30526,2.59961,2.04374,2.48507,17676.035503302,0
+CLWT.US,D,20080917,000000,2.68131,2.68131,2.04374,2.1745,15690.976331666,0
+CLWT.US,D,20080918,000000,2.20714,2.53423,1.96195,2.53423,35360.355030273,0
+CLWT.US,D,20080919,000000,2.37073,2.63234,2.35441,2.43611,6532.9881658074,0
+CLWT.US,D,20080922,000000,2.45243,2.61593,2.28903,2.40337,34010.059172258,0
+CLWT.US,D,20080923,000000,2.33799,2.61593,2.22356,2.61593,12991.420118596,0
+CLWT.US,D,20080924,000000,2.33799,2.56697,2.22356,2.46885,21239.201183845,0
+CLWT.US,D,20080925,000000,2.40337,2.53423,2.28903,2.46885,8946.745562304,0
+CLWT.US,D,20080926,000000,2.45243,2.45243,2.22356,2.28903,12142.307692544,0
+CLWT.US,D,20080929,000000,2.43611,2.43611,1.96195,2.10922,10872.7810653,0
+CLWT.US,D,20080930,000000,2.0928,2.27262,1.94562,2.27262,8747.9289942528,0
+CLWT.US,D,20081001,000000,2.12544,2.12544,1.99468,2.12544,3550.7396450394,0
+CLWT.US,D,20081002,000000,2.02732,2.38705,1.99468,2.15818,4402.9585799672,0
+CLWT.US,D,20081003,000000,2.011,2.12544,1.92921,2.02732,14755.91716005,0
+CLWT.US,D,20081006,000000,1.81477,1.94562,1.48788,1.76581,26177.514793408,0
+CLWT.US,D,20081007,000000,1.79845,2.02732,1.63495,1.71675,11074.704142227,0
+CLWT.US,D,20081008,000000,1.71675,1.74939,1.63495,1.68401,13039.053254691,0
+CLWT.US,D,20081009,000000,1.65127,1.89657,1.55325,1.78213,10152.071006114,0
+CLWT.US,D,20081010,000000,1.52052,1.74939,1.47146,1.61863,11453.698225075,0
+CLWT.US,D,20081013,000000,1.81477,1.88015,1.65127,1.88015,10852.071006128,0
+CLWT.US,D,20081014,000000,2.0928,2.0928,1.79845,1.96195,10748.520710268,0
+CLWT.US,D,20081015,000000,1.92921,1.92921,1.74939,1.84751,2777.2189349652,0
+CLWT.US,D,20081016,000000,1.78213,1.78213,1.65127,1.78213,4768.491124353,0
+CLWT.US,D,20081017,000000,1.81477,1.81477,1.66769,1.73307,2425.1479290412,0
+CLWT.US,D,20081020,000000,1.81477,1.86393,1.70033,1.81477,6447.0414202436,0
+CLWT.US,D,20081021,000000,1.86393,1.86393,1.86393,1.86393,152.2189349142,0
+CLWT.US,D,20081022,000000,1.66769,1.81477,1.63495,1.81477,7048.6686391902,0
+CLWT.US,D,20081023,000000,1.81477,1.81477,1.60231,1.74939,10043.343195461,0
+CLWT.US,D,20081024,000000,1.73307,1.73307,1.63495,1.73307,9541.1242605404,0
+CLWT.US,D,20081027,000000,1.74939,1.74939,1.55325,1.74939,4202.0710059988,0
+CLWT.US,D,20081028,000000,1.73307,1.83119,1.55325,1.79845,13541.272189612,0
+CLWT.US,D,20081029,000000,1.79845,1.79845,1.66769,1.71675,5742.8994083956,0
+CLWT.US,D,20081030,000000,1.79845,1.79845,1.73307,1.78213,1466.2721893776,0
+CLWT.US,D,20081031,000000,1.71675,1.74939,1.71675,1.74939,6421.1538462786,0
+CLWT.US,D,20081103,000000,1.78213,1.86393,1.78213,1.79845,2218.0473373212,0
+CLWT.US,D,20081104,000000,1.79845,2.10922,1.70033,2.10922,53972.485208149,0
+CLWT.US,D,20081105,000000,2.0928,2.10922,1.53684,2.011,19939.644970802,0
+CLWT.US,D,20081106,000000,1.94562,1.96195,1.56958,1.89657,3550.7396450394,0
+CLWT.US,D,20081107,000000,1.88015,1.88015,1.60231,1.63495,11191.715976549,0
+CLWT.US,D,20081110,000000,1.79845,1.99468,1.65127,1.79845,12504.733728054,0
+CLWT.US,D,20081111,000000,1.63495,1.74939,1.60231,1.73307,8089.3491125832,0
+CLWT.US,D,20081112,000000,1.74939,1.74939,1.56958,1.70033,6240.9763314822,0
+CLWT.US,D,20081113,000000,1.61863,1.65127,1.53684,1.65127,5260.355029688,0
+CLWT.US,D,20081114,000000,1.66769,1.71675,1.55325,1.61863,23510.059172054,0
+CLWT.US,D,20081117,000000,1.68401,1.78213,1.65127,1.78213,4589.3491125152,0
+CLWT.US,D,20081118,000000,1.66769,1.74939,1.53684,1.71675,10748.520710268,0
+CLWT.US,D,20081119,000000,1.66769,1.66769,1.07899,1.53684,11104.733728026,0
+CLWT.US,D,20081120,000000,1.55325,1.55325,1.24258,1.45504,20080.473373171,0
+CLWT.US,D,20081121,000000,1.55325,1.61863,1.43882,1.5859,7399.7041421556,0
+CLWT.US,D,20081124,000000,1.60231,1.79845,1.56958,1.73307,11100.591716192,0
+CLWT.US,D,20081125,000000,1.76581,1.76581,1.60231,1.70033,4787.1301776078,0
+CLWT.US,D,20081126,000000,1.76581,1.76581,1.65127,1.66769,4355.3254438716,0
+CLWT.US,D,20081128,000000,1.68401,1.76581,1.63495,1.76581,1988.165680512,0
+CLWT.US,D,20081201,000000,1.78213,1.78213,1.68401,1.68401,369.6745562202,0
+CLWT.US,D,20081202,000000,1.65127,1.68401,1.65127,1.68401,793.1952662876,0
+CLWT.US,D,20081203,000000,1.76581,1.76581,1.76581,1.76581,121.1538461562,0
+CLWT.US,D,20081204,000000,1.63495,1.76581,1.48788,1.68401,9104.1420120112,0
+CLWT.US,D,20081205,000000,1.70033,1.73307,1.48788,1.65127,6178.8461539662,0
+CLWT.US,D,20081208,000000,1.63495,1.71675,1.47146,1.56958,11130.621301991,0
+CLWT.US,D,20081209,000000,1.43882,1.61863,1.43882,1.5041,2445.8579882132,0
+CLWT.US,D,20081210,000000,1.61863,1.61863,1.37344,1.56958,11282.840236906,0
+CLWT.US,D,20081211,000000,1.61863,1.61863,1.45504,1.5859,3817.8994083582,0
+CLWT.US,D,20081212,000000,1.61863,1.61863,1.53684,1.60231,2692.30769236,0
+CLWT.US,D,20081215,000000,1.63495,1.63495,1.61863,1.61863,3485.5029586476,0
+CLWT.US,D,20081216,000000,1.63495,1.74939,1.35702,1.65127,18288.017751835,0
+CLWT.US,D,20081217,000000,1.65127,1.65127,1.56958,1.63495,5749.1124261472,0
+CLWT.US,D,20081218,000000,1.65127,1.74939,1.65127,1.68401,14356.21301803,0
+CLWT.US,D,20081219,000000,1.70033,1.70033,1.65127,1.66769,2383.7278106972,0
+CLWT.US,D,20081222,000000,1.66769,1.66769,1.48788,1.60231,2699.5562130702,0
+CLWT.US,D,20081223,000000,1.61863,1.65127,1.61863,1.63495,4221.7455622122,0
+CLWT.US,D,20081224,000000,1.66769,1.66769,1.63495,1.66769,1444.526627247,0
+CLWT.US,D,20081226,000000,1.63495,1.66769,1.55325,1.60231,3363.3136095328,0
+CLWT.US,D,20081229,000000,1.52052,1.66769,1.52052,1.63495,2383.7278106972,0
+CLWT.US,D,20081230,000000,1.61863,1.61863,1.43882,1.56958,7902.9585800352,0
+CLWT.US,D,20081231,000000,1.55325,1.55325,1.35702,1.4224,11621.449704368,0
+CLWT.US,D,20090102,000000,1.43882,1.70033,1.43882,1.70033,103462.27810852,0
+CLWT.US,D,20090105,000000,1.71675,1.78213,1.60231,1.65127,48277.218935849,0
+CLWT.US,D,20090106,000000,1.65127,1.66769,1.47146,1.5859,22419.674556649,0
+CLWT.US,D,20090107,000000,1.61863,1.61863,1.4224,1.53684,16319.526627536,0
+CLWT.US,D,20090108,000000,1.60231,1.60231,1.4224,1.47146,5834.0236687524,0
+CLWT.US,D,20090109,000000,1.66769,1.66769,1.55325,1.56958,4554.1420119228,0
+CLWT.US,D,20090112,000000,1.61863,1.61863,1.48788,1.53684,6618.9349113712,0
+CLWT.US,D,20090113,000000,1.60231,1.60231,1.47146,1.53684,7899.8520711594,0
+CLWT.US,D,20090114,000000,1.45504,1.52052,1.43882,1.52052,2878.698224908,0
+CLWT.US,D,20090115,000000,1.56958,1.56958,1.4224,1.45504,6641.7159764604,0
+CLWT.US,D,20090116,000000,1.45504,1.55325,1.4224,1.45504,3850.0000000748,0
+CLWT.US,D,20090120,000000,1.4224,1.55325,1.30806,1.47146,6776.3313610784,0
+CLWT.US,D,20090121,000000,1.48788,1.48788,1.4224,1.4224,1561.5384615688,0
+CLWT.US,D,20090122,000000,1.35702,1.4224,1.29164,1.29164,6362.1301776384,0
+CLWT.US,D,20090123,000000,1.32428,1.37344,1.25891,1.30806,1725.1479290276,0
+CLWT.US,D,20090126,000000,1.37344,1.37344,1.25891,1.35702,3886.2426036258,0
+CLWT.US,D,20090127,000000,1.27523,1.37344,1.27523,1.37344,1842.1597633494,0
+CLWT.US,D,20090128,000000,1.37344,1.37344,1.37344,1.37344,947.485207119,0
+CLWT.US,D,20090129,000000,1.4224,1.4224,1.22617,1.30806,6849.852071139,0
+CLWT.US,D,20090130,000000,1.38976,1.4224,1.3407,1.3407,673.07692309,0
+CLWT.US,D,20090202,000000,1.35702,1.35702,1.25891,1.32428,2814.4970414748,0
+CLWT.US,D,20090203,000000,1.30806,1.30806,1.30806,1.30806,487.7218935006,0
+CLWT.US,D,20090204,000000,1.30806,1.32428,1.20985,1.32428,5029.4378699202,0
+CLWT.US,D,20090205,000000,1.30806,1.32428,1.16089,1.27523,1466.2721893776,0
+CLWT.US,D,20090206,000000,1.25891,1.29164,1.20985,1.20985,4097.4852071802,0
+CLWT.US,D,20090209,000000,1.29164,1.29164,1.16089,1.29164,1712.7218935244,0
+CLWT.US,D,20090210,000000,1.27523,1.29164,1.20985,1.24258,3162.4260355644,0
+CLWT.US,D,20090211,000000,1.24258,1.24258,1.16089,1.22617,2079.2899408688,0
+CLWT.US,D,20090212,000000,1.14447,1.20985,0.932011,1.16089,21441.124260772,0
+CLWT.US,D,20090213,000000,1.14447,1.14447,0.981069,1.11183,1872.1893491488,0
+CLWT.US,D,20090217,000000,0.981069,1.09541,0.981069,1.07899,3437.869822552,0
+CLWT.US,D,20090218,000000,0.981069,1.07899,0.981069,1.03003,3425.4437870488,0
+CLWT.US,D,20090219,000000,1.01361,1.01361,0.784739,0.850215,70601.627220307,0
+CLWT.US,D,20090220,000000,0.833798,0.866535,0.670302,0.817477,23004.733728258,0
+CLWT.US,D,20090223,000000,0.801157,0.801157,0.752098,0.768419,15820.414201491,0
+CLWT.US,D,20090224,000000,0.817477,0.817477,0.735778,0.801157,6055.6213018928,0
+CLWT.US,D,20090225,000000,0.817477,0.866535,0.735778,0.866535,12459.171597875,0
+CLWT.US,D,20090226,000000,0.915594,1.04635,0.915594,1.04635,11621.449704368,0
+CLWT.US,D,20090227,000000,1.04635,1.04635,0.932011,0.948235,6751.479290072,0
+CLWT.US,D,20090302,000000,0.981069,0.981069,0.932011,0.932011,3611.8343195968,0
+CLWT.US,D,20090303,000000,0.981069,0.981069,0.817477,0.817477,10444.08284044,0
+CLWT.US,D,20090304,000000,0.981069,0.981069,0.752098,0.899177,14718.63905354,0
+CLWT.US,D,20090305,000000,0.833798,0.932011,0.833798,0.932011,19227.218935285,0
+CLWT.US,D,20090306,000000,0.932011,0.932011,0.882953,0.932011,5978.9940829564,0
+CLWT.US,D,20090309,000000,0.932011,0.964652,0.801157,0.915594,5198.224852172,0
+CLWT.US,D,20090310,000000,0.997293,0.997293,0.653982,0.948235,13915.088757667,0
+CLWT.US,D,20090311,000000,0.964652,0.981069,0.948235,0.981069,3550.7396450394,0
+CLWT.US,D,20090312,000000,0.997293,0.997293,0.948235,0.981069,5189.9408285032,0
+CLWT.US,D,20090313,000000,0.981069,0.997293,0.948235,0.997293,4650.4437870726,0
+CLWT.US,D,20090316,000000,0.948235,0.997293,0.932011,0.981069,8447.6331362588,0
+CLWT.US,D,20090317,000000,0.948235,0.964652,0.833798,0.964652,3920.4142012596,0
+CLWT.US,D,20090318,000000,0.948235,0.981069,0.866535,0.964652,10214.20118363,0
+CLWT.US,D,20090319,000000,0.932011,0.997293,0.915594,0.964652,2752.3668639588,0
+CLWT.US,D,20090320,000000,0.948235,0.981069,0.948235,0.964652,990.9763313802,0
+CLWT.US,D,20090323,000000,0.981069,1.04635,0.981069,1.04635,16470.710059492,0
+CLWT.US,D,20090324,000000,0.997293,1.01361,0.948235,1.01361,9297.7810652694,0
+CLWT.US,D,20090325,000000,1.03003,1.04635,0.997293,1.04635,3671.8934911956,0
+CLWT.US,D,20090326,000000,1.03003,1.20985,1.03003,1.17721,50645.414202167,0
+CLWT.US,D,20090327,000000,1.16089,1.16089,1.06277,1.12815,10043.343195461,0
+CLWT.US,D,20090330,000000,1.11183,1.11183,1.09541,1.11183,369.6745562202,0
+CLWT.US,D,20090331,000000,0.981069,1.14447,0.981069,1.11183,9145.5621303552,0
+CLWT.US,D,20090401,000000,1.04635,1.14447,1.04635,1.12815,4104.7337278904,0
+CLWT.US,D,20090402,000000,1.12815,1.24258,1.04635,1.22617,22145.26627262,0
+CLWT.US,D,20090403,000000,1.14447,1.30806,1.14447,1.30806,9726.4792901298,0
+CLWT.US,D,20090406,000000,1.30806,1.35702,1.25891,1.3407,2828.9940828952,0
+CLWT.US,D,20090407,000000,1.3407,1.3407,1.29164,1.32428,2261.5384615824,0
+CLWT.US,D,20090408,000000,1.32428,1.3407,1.32428,1.3407,550.8875739752,0
+CLWT.US,D,20090409,000000,1.35702,1.52052,1.3407,1.52052,18465.088757755,0
+CLWT.US,D,20090413,000000,1.47146,1.63495,1.4224,1.53684,26885.79881709,0
+CLWT.US,D,20090414,000000,1.38976,1.65127,1.38976,1.5859,33788.461539118,0
+CLWT.US,D,20090415,000000,1.55325,1.61863,1.52052,1.61863,3010.2071006502,0
+CLWT.US,D,20090416,000000,1.63495,1.65127,1.5859,1.65127,5619.6745563222,0
+CLWT.US,D,20090417,000000,1.61863,1.65127,1.5859,1.63495,24203.846154316,0
+CLWT.US,D,20090420,000000,1.61863,1.61863,1.60231,1.61863,4158.5798817376,0
+CLWT.US,D,20090421,000000,1.63495,1.66769,1.63495,1.66769,9111.3905327214,0
+CLWT.US,D,20090422,000000,1.65127,1.70033,1.65127,1.70033,1590.5325444096,0
+CLWT.US,D,20090423,000000,1.66769,1.71675,1.55325,1.68401,12649.704142258,0
+CLWT.US,D,20090424,000000,1.70033,1.70033,1.47146,1.61863,15223.964497337,0
+CLWT.US,D,20090427,000000,1.63495,1.79845,1.55325,1.60231,39537.573965265,0
+CLWT.US,D,20090428,000000,1.60231,1.71675,1.52052,1.63495,28004.142012378,0
+CLWT.US,D,20090429,000000,1.73307,1.78213,1.61863,1.73307,10862.426035714,0
+CLWT.US,D,20090430,000000,1.73307,1.79845,1.60231,1.61863,17765.088757742,0
+CLWT.US,D,20090501,000000,1.66769,1.76581,1.65127,1.76581,5747.04142023,0
+CLWT.US,D,20090504,000000,1.78213,1.84751,1.61863,1.78213,24128.254438339,0
+CLWT.US,D,20090505,000000,1.70033,1.76581,1.70033,1.76581,673.07692309,0
+CLWT.US,D,20090506,000000,1.71675,1.76581,1.61863,1.71675,3035.0591716566,0
+CLWT.US,D,20090507,000000,1.68401,1.76581,1.65127,1.71675,4127.5147929796,0
+CLWT.US,D,20090508,000000,1.71675,1.74939,1.61863,1.61863,3083.7278107108,0
+CLWT.US,D,20090511,000000,1.5859,1.5859,1.35702,1.53684,20097.041420509,0
+CLWT.US,D,20090512,000000,1.52052,1.55325,1.52052,1.55325,4562.4260355916,0
+CLWT.US,D,20090513,000000,1.55325,1.56958,1.43882,1.52052,6055.6213018928,0
+CLWT.US,D,20090514,000000,1.53684,1.53684,1.38976,1.48788,10504.142012038,0
+CLWT.US,D,20090515,000000,1.48788,1.53684,1.48788,1.53684,10137.573964694,0
+CLWT.US,D,20090518,000000,1.47146,1.48788,1.43882,1.48788,6666.5680474668,0
+CLWT.US,D,20090519,000000,1.47146,1.48788,1.45504,1.48788,1640.2366864224,0
+CLWT.US,D,20090520,000000,1.48788,1.48788,1.47146,1.48788,4463.017751566,0
+CLWT.US,D,20090521,000000,1.47146,1.53684,1.47146,1.53684,2019.23076927,0
+CLWT.US,D,20090522,000000,1.43882,1.55325,1.43882,1.55325,2383.7278106972,0
+CLWT.US,D,20090526,000000,1.56958,1.56958,1.47146,1.56958,10170.710059369,0
+CLWT.US,D,20090527,000000,1.55325,1.70033,1.55325,1.55325,20637.573964898,0
+CLWT.US,D,20090528,000000,1.5859,1.63495,1.53684,1.61863,12434.319526869,0
+CLWT.US,D,20090529,000000,1.61863,1.68401,1.55325,1.68401,5861.9822486346,0
+CLWT.US,D,20090601,000000,1.63495,1.68401,1.56958,1.56958,12726.331361194,0
+CLWT.US,D,20090602,000000,1.66769,2.32167,1.66769,2.23988,124672.48520952,0
+CLWT.US,D,20090603,000000,2.23988,2.23988,1.84751,1.94562,31052.662722497,0
+CLWT.US,D,20090604,000000,1.94562,2.12544,1.89657,2.07638,23739.940828864,0
+CLWT.US,D,20090605,000000,2.55055,2.55055,2.20714,2.23988,135317.45562393,0
+CLWT.US,D,20090608,000000,2.28903,2.37073,2.0928,2.28903,12665.236686637,0
+CLWT.US,D,20090609,000000,2.37073,2.37073,2.02732,2.15818,36306.804734433,0
+CLWT.US,D,20090610,000000,2.1745,2.37073,2.1745,2.28903,39889.644971189,0
+CLWT.US,D,20090611,000000,2.41979,2.87754,2.28903,2.73036,144247.6331389,0
+CLWT.US,D,20090612,000000,2.73036,2.73036,2.46885,2.56697,17077.514793231,0
+CLWT.US,D,20090615,000000,2.56697,2.56697,2.15818,2.40337,52796.15384718,0
+CLWT.US,D,20090616,000000,2.40337,2.43611,2.20714,2.33799,13910.946745832,0
+CLWT.US,D,20090617,000000,2.27262,2.58329,2.0928,2.45243,69374.556214366,0
+CLWT.US,D,20090618,000000,2.33799,2.48507,2.32167,2.32167,5413.6094675608,0
+CLWT.US,D,20090619,000000,2.32167,2.66499,2.30526,2.61593,39481.656805501,0
+CLWT.US,D,20090622,000000,2.68131,2.69772,2.14176,2.40337,35842.89940898,0
+CLWT.US,D,20090623,000000,2.40337,2.58329,2.15818,2.48507,30614.644971009,0
+CLWT.US,D,20090624,000000,2.51791,2.77942,2.38705,2.40337,55833.284024753,0
+CLWT.US,D,20090625,000000,2.51791,2.64866,2.38705,2.59961,34834.319527304,0
+CLWT.US,D,20090626,000000,2.61593,2.73036,2.50149,2.58329,11481.656804957,0
+CLWT.US,D,20090629,000000,2.32167,2.32167,1.86393,1.86393,161010.35503271,0
+CLWT.US,D,20090630,000000,1.92921,1.92921,1.56958,1.78213,53820.266273235,0
+CLWT.US,D,20090701,000000,1.73307,1.94562,1.73307,1.81477,38288.757397194,0
+CLWT.US,D,20090702,000000,1.92921,1.92921,1.70033,1.76581,8087.278106666,0
+CLWT.US,D,20090706,000000,1.70033,1.78213,1.53684,1.71675,44298.816568908,0
+CLWT.US,D,20090707,000000,1.76581,1.76581,1.4224,1.45504,32338.757397078,0
+CLWT.US,D,20090708,000000,1.5041,1.53684,1.38976,1.48788,15915.680473682,0
+CLWT.US,D,20090709,000000,1.56958,1.61863,1.48788,1.61863,4866.86390542,0
+CLWT.US,D,20090710,000000,1.70033,1.70033,1.40598,1.40598,5939.6449705296,0
+CLWT.US,D,20090713,000000,1.55325,1.55325,1.32428,1.40598,19763.60946784,0
+CLWT.US,D,20090714,000000,1.3407,1.48788,1.3407,1.45504,16405.4733731,0
+CLWT.US,D,20090715,000000,1.45504,1.56958,1.45504,1.56958,14913.313609757,0
+CLWT.US,D,20090716,000000,1.56958,1.74939,1.55325,1.73307,18716.715976695,0
+CLWT.US,D,20090717,000000,1.81477,2.02732,1.71675,1.89657,35715.532545073,0
+CLWT.US,D,20090720,000000,1.86393,1.94562,1.86393,1.86393,11367.751479511,0
+CLWT.US,D,20090721,000000,1.96195,1.96195,1.70033,1.86393,13448.076923338,0
+CLWT.US,D,20090722,000000,1.81477,1.81477,1.68401,1.70033,5240.6804734746,0
+CLWT.US,D,20090723,000000,1.79845,1.83119,1.73307,1.79845,3787.8698225588,0
+CLWT.US,D,20090724,000000,1.76581,1.83119,1.68401,1.79845,3611.8343195968,0
+CLWT.US,D,20090727,000000,1.83119,1.94562,1.83119,1.91289,14909.171597923,0
+CLWT.US,D,20090728,000000,1.89657,2.011,1.84751,1.92921,15249.852071302,0
+CLWT.US,D,20090729,000000,1.96195,2.19082,1.86393,2.0928,54763.60946852,0
+CLWT.US,D,20090730,000000,2.0928,2.33799,1.96195,2.02732,12882.692307943,0
+CLWT.US,D,20090731,000000,2.02732,2.07638,1.96195,2.011,13142.603550551,0
+CLWT.US,D,20090803,000000,2.04374,2.19082,1.94562,2.04374,17767.159763659,0
+CLWT.US,D,20090804,000000,2.02732,2.23988,2.02732,2.23988,38580.769231519,0
+CLWT.US,D,20090805,000000,2.2562,2.27262,2.02732,2.06006,23174.556213468,0
+CLWT.US,D,20090806,000000,2.06006,2.07638,1.79845,1.81477,19069.822485578,0
+CLWT.US,D,20090807,000000,1.86393,1.94562,1.84751,1.94562,9701.6272191234,0
+CLWT.US,D,20090810,000000,1.88015,2.011,1.86393,1.89657,6608.5798817852,0
+CLWT.US,D,20090811,000000,1.89657,1.91289,1.86393,1.91289,1658.8757396772,0
+CLWT.US,D,20090812,000000,1.97827,2.02732,1.79845,1.84751,15150.443787277,0
+CLWT.US,D,20090813,000000,1.84751,1.92921,1.73307,1.86393,18181.360947099,0
+CLWT.US,D,20090814,000000,1.79845,1.89657,1.73307,1.88015,5712.8698225962,0
+CLWT.US,D,20090817,000000,1.73307,1.84751,1.70033,1.84751,11683.579881884,0
+CLWT.US,D,20090818,000000,1.79845,1.88015,1.76581,1.88015,10984.615384829,0
+CLWT.US,D,20090819,000000,1.89657,1.89657,1.79845,1.88015,2820.7100592264,0
+CLWT.US,D,20090820,000000,1.89657,1.96195,1.89657,1.92921,5651.7751480388,0
+CLWT.US,D,20090821,000000,1.88015,1.92921,1.84751,1.92921,12836.094674806,0
+CLWT.US,D,20090824,000000,1.88015,1.96195,1.86393,1.92921,15571.893491427,0
+CLWT.US,D,20090825,000000,1.88015,1.91289,1.79845,1.79845,6542.3076924348,0
+CLWT.US,D,20090826,000000,1.84751,1.94562,1.84751,1.92921,5459.1715977392,0
+CLWT.US,D,20090828,000000,1.94562,1.96195,1.91289,1.94562,5582.3964498126,0
+CLWT.US,D,20090831,000000,1.88015,1.91289,1.79845,1.79845,7492.8994084296,0
+CLWT.US,D,20090901,000000,1.83119,1.83119,1.71675,1.79845,8650.5917161444,0
+CLWT.US,D,20090902,000000,1.81477,1.86393,1.78213,1.79845,4650.4437870726,0
+CLWT.US,D,20090903,000000,1.86393,1.86393,1.83119,1.83119,3302.2189349754,0
+CLWT.US,D,20090904,000000,1.84751,1.86393,1.83119,1.83119,3058.8757397044,0
+CLWT.US,D,20090908,000000,1.86393,1.92921,1.79845,1.92921,5047.0414202164,0
+CLWT.US,D,20090909,000000,1.84751,1.91289,1.78213,1.88015,10413.017751682,0
+CLWT.US,D,20090910,000000,1.89657,2.2562,1.86393,2.0928,73910.059173034,0
+CLWT.US,D,20090911,000000,2.0928,2.10922,1.94562,2.011,11477.514793122,0
+CLWT.US,D,20090914,000000,2.011,2.0928,2.011,2.02732,8045.857988322,0
+CLWT.US,D,20090915,000000,2.04374,2.04374,1.94562,1.99468,5119.5266273184,0
+CLWT.US,D,20090916,000000,1.96195,2.02732,1.89657,2.011,6055.6213018928,0
+CLWT.US,D,20090917,000000,1.99468,2.59961,1.99468,2.59961,197306.80473756,0
+CLWT.US,D,20090918,000000,2.61593,2.7631,2.28903,2.30526,120105.9171621,0
+CLWT.US,D,20090921,000000,2.27262,2.35441,2.0928,2.28903,67209.319527933,0
+CLWT.US,D,20090922,000000,2.32167,2.40337,2.19082,2.32167,33854.733728468,0
+CLWT.US,D,20090923,000000,2.32167,2.38705,2.23988,2.33799,18200.000000354,0
+CLWT.US,D,20090924,000000,2.2562,2.2562,2.10922,2.10922,14140.828402642,0
+CLWT.US,D,20090925,000000,2.1745,2.19082,2.0928,2.0928,9481.0650889416,0
+CLWT.US,D,20090928,000000,2.12544,2.69772,2.12544,2.64866,58702.662723034,0
+CLWT.US,D,20090929,000000,2.61593,2.66499,2.43611,2.48507,37790.680474107,0
+CLWT.US,D,20090930,000000,2.46885,2.68131,2.43611,2.53423,54981.065089826,0
+CLWT.US,D,20091001,000000,2.58329,2.58329,2.22356,2.30526,39556.21301852,0
+CLWT.US,D,20091002,000000,2.28903,2.32167,2.22356,2.2562,7399.7041421556,0
+CLWT.US,D,20091005,000000,2.33799,2.46885,2.28903,2.46885,12373.224852311,0
+CLWT.US,D,20091006,000000,2.50149,2.56697,2.46885,2.46885,6001.7751480456,0
+CLWT.US,D,20091007,000000,2.45243,2.51791,2.38705,2.50149,13516.420118606,0
+CLWT.US,D,20091008,000000,2.53423,3.71143,2.51791,3.26991,1422441.420146,0
+CLWT.US,D,20091009,000000,3.33529,3.58058,3.12283,3.5151,300744.23077507,0
+CLWT.US,D,20091012,000000,3.5151,5.21553,3.5151,4.5123,1338892.8994343,0
+CLWT.US,D,20091013,000000,4.62683,4.79043,4.03823,4.23456,417077.81065899,0
+CLWT.US,D,20091014,000000,4.33248,4.44702,3.74398,3.76049,231344.8224897,0
+CLWT.US,D,20091015,000000,3.74398,4.54533,3.69502,4.15267,343359.3195333,0
+CLWT.US,D,20091016,000000,4.21814,4.21814,3.92379,4.0221,65904.585800097,0
+CLWT.US,D,20091019,000000,4.0221,4.08758,3.3517,3.41718,179904.14201533,0
+CLWT.US,D,20091020,000000,3.3517,3.58058,3.26991,3.54803,109762.27810864,0
+CLWT.US,D,20091021,000000,3.61312,3.74398,3.46614,3.46614,63503.254439104,0
+CLWT.US,D,20091022,000000,3.5151,3.5151,3.26991,3.43321,72795.85798958,0
+CLWT.US,D,20091023,000000,3.30274,3.44972,3.13905,3.20443,81813.017753069,0
+CLWT.US,D,20091026,000000,3.15547,3.33529,2.87754,3.0083,110041.86390746,0
+CLWT.US,D,20091027,000000,2.94292,3.597,2.89396,3.02471,258051.47929495,0
+CLWT.US,D,20091028,000000,3.0083,3.17189,2.77942,2.91018,59300.147930146,0
+CLWT.US,D,20091029,000000,2.94292,3.22085,2.86122,3.18831,20457.396450102,0
+CLWT.US,D,20091030,000000,3.13905,3.20443,2.7631,2.94292,43041.715977168,0
+CLWT.US,D,20091102,000000,2.94292,3.10641,2.81216,3.10641,41782.54437951,0
+CLWT.US,D,20091103,000000,3.10641,3.41718,3.04103,3.41718,81204.142013412,0
+CLWT.US,D,20091104,000000,2.91018,3.5151,2.91018,3.41718,36442.45562201,0
+CLWT.US,D,20091105,000000,3.41718,3.597,3.41718,3.46614,37232.544379422,0
+CLWT.US,D,20091106,000000,3.69502,3.69502,3.46614,3.54803,35992.011835019,0
+CLWT.US,D,20091109,000000,3.53162,3.62954,3.28623,3.33529,30241.863905913,0
+CLWT.US,D,20091110,000000,3.31887,3.48256,3.20443,3.26991,18721.893491488,0
+CLWT.US,D,20091111,000000,3.40067,3.44972,3.25339,3.38435,29154.585799383,0
+CLWT.US,D,20091112,000000,3.30274,3.48256,3.20443,3.40067,22730.325444229,0
+CLWT.US,D,20091113,000000,3.40067,3.44972,3.28623,3.41718,11833.727810881,0
+CLWT.US,D,20091116,000000,3.46614,3.62954,3.3517,3.58058,36756.213018466,0
+CLWT.US,D,20091117,000000,3.597,3.66247,3.38435,3.61312,59688.461539621,0
+CLWT.US,D,20091118,000000,3.66247,3.89125,3.597,3.82587,73447.189350539,0
+CLWT.US,D,20091119,000000,3.72795,3.82587,3.43321,3.53162,38011.242604289,0
+CLWT.US,D,20091120,000000,3.38435,3.5151,3.38435,3.38435,13904.733728081,0
+CLWT.US,D,20091123,000000,3.3517,3.56416,3.28623,3.48256,36970.562130896,0
+CLWT.US,D,20091124,000000,3.53162,3.56416,3.31887,3.36812,22366.86390576,0
+CLWT.US,D,20091125,000000,3.31887,5.19921,3.31887,4.856,1061152.3668845,0
+CLWT.US,D,20091127,000000,4.1856,4.88854,4.10371,4.43089,384227.51480036,0
+CLWT.US,D,20091130,000000,4.43089,6.08226,4.30004,5.59139,1850345.4142371,0
+CLWT.US,D,20091201,000000,5.78762,6.89906,5.26478,5.91886,2207146.597676,0
+CLWT.US,D,20091202,000000,5.6081,6.67048,4.65967,5.0192,1464818.3432237,0
+CLWT.US,D,20091203,000000,5.21553,5.24798,4.5123,4.57778,397934.46746335,0
+CLWT.US,D,20091204,000000,4.69221,5.21553,4.43089,4.59419,319022.92900028,0
+CLWT.US,D,20091207,000000,4.59419,5.18289,4.59419,4.83968,253891.86391026,0
+CLWT.US,D,20091208,000000,4.80665,5.54252,4.70853,5.37932,382948.66864649,0
+CLWT.US,D,20091209,000000,5.46063,5.83716,5.19921,5.24798,233663.31361401,0
+CLWT.US,D,20091210,000000,5.31365,5.32987,4.80665,4.82287,168882.24852399,0
+CLWT.US,D,20091211,000000,4.80665,4.95411,4.61071,4.79043,117171.30177742,0
+CLWT.US,D,20091214,000000,5.05175,5.15044,4.83968,5.06855,78025.14793051,0
+CLWT.US,D,20091215,000000,4.97043,5.16619,4.92157,5.11742,50340.976332339,0
+CLWT.US,D,20091216,000000,5.11742,5.11742,4.75778,5.05175,82674.556214624,0
+CLWT.US,D,20091217,000000,4.92157,5.05175,4.74156,4.90477,71068.639054635,0
+CLWT.US,D,20091218,000000,5.05175,5.05175,4.75778,4.80665,31757.840237303,0
+CLWT.US,D,20091221,000000,4.80665,5.00288,4.30004,4.36541,100010.94674751,0
+CLWT.US,D,20091222,000000,4.44702,4.49627,3.98927,4.05474,201498.52071397,0
+CLWT.US,D,20091223,000000,4.08758,4.1856,3.97285,4.10371,80517.60355186,0
+CLWT.US,D,20091224,000000,4.16909,4.49627,4.16909,4.33248,90614.792901169,0
+CLWT.US,D,20091228,000000,4.28352,4.33248,3.54803,3.597,381319.82249262,0
+CLWT.US,D,20091229,000000,3.64605,3.72795,3.44972,3.53162,138540.97633405,0
+CLWT.US,D,20091230,000000,3.49869,3.597,3.44972,3.44972,47805.029586728,0
+CLWT.US,D,20091231,000000,3.49869,3.58058,3.43321,3.48256,42637.869823314,0
+CLWT.US,D,20100104,000000,3.6786,3.90776,3.56416,3.79304,150749.55621595,0
+CLWT.US,D,20100105,000000,3.80945,4.38183,3.76049,4.12012,376761.53846886,0
+CLWT.US,D,20100106,000000,4.16909,4.21814,3.92379,3.97285,81746.745563718,0
+CLWT.US,D,20100107,000000,4.07116,4.07116,3.84229,3.95672,35473.22485276,0
+CLWT.US,D,20100108,000000,3.90776,3.98927,3.90776,3.95672,26825.739645492,0
+CLWT.US,D,20100111,000000,3.92379,4.21814,3.92379,4.03823,56472.18935021,0
+CLWT.US,D,20100112,000000,4.00569,4.0221,3.69502,3.85841,72950.147930411,0
+CLWT.US,D,20100113,000000,3.82587,3.82587,3.62954,3.74398,54798.816569112,0
+CLWT.US,D,20100114,000000,3.82587,3.82587,3.69502,3.79304,34202.662722558,0
+CLWT.US,D,20100115,000000,3.76049,3.82587,3.64605,3.64605,52212.130178529,0
+CLWT.US,D,20100119,000000,3.597,3.74398,3.58058,3.72795,40376.331361731,0
+CLWT.US,D,20100120,000000,3.62954,3.62954,3.5151,3.54803,24653.254438349,0
+CLWT.US,D,20100121,000000,3.53162,3.53162,3.12283,3.33529,135247.04142275,0
+CLWT.US,D,20100122,000000,3.26991,3.26991,3.13905,3.13905,54542.011835379,0
+CLWT.US,D,20100125,000000,3.26991,3.26991,3.13905,3.22085,59990.828403532,0
+CLWT.US,D,20100126,000000,3.13905,3.22085,3.13905,3.15547,20462.573964895,0
+CLWT.US,D,20100127,000000,3.17189,3.17189,3.0083,3.02471,54653.846154908,0
+CLWT.US,D,20100128,000000,3.09019,3.13905,2.99198,3.02471,21648.224852492,0
+CLWT.US,D,20100129,000000,3.02471,3.02471,2.94292,2.94292,18077.810651239,0
+CLWT.US,D,20100201,000000,2.9266,3.48256,2.86122,3.38435,169843.19526957,0
+CLWT.US,D,20100202,000000,3.3517,3.54803,3.18831,3.25339,74402.958581327,0
+CLWT.US,D,20100203,000000,3.17189,3.28623,3.05735,3.17189,25494.082840732,0
+CLWT.US,D,20100204,000000,3.17189,3.17189,2.95933,2.99198,34732.840237361,0
+CLWT.US,D,20100205,000000,3.15547,3.15547,2.91018,2.99198,18935.20710096,0
+CLWT.US,D,20100208,000000,2.94292,3.0083,2.94292,2.95933,5532.6923077998,0
+CLWT.US,D,20100209,000000,3.28623,3.84229,3.18831,3.38435,343166.715983,0
+CLWT.US,D,20100210,000000,3.30274,3.31887,3.10641,3.22085,60425.739646144,0
+CLWT.US,D,20100211,000000,3.23736,3.40067,3.15547,3.23736,29086.242604115,0
+CLWT.US,D,20100212,000000,3.26991,3.26991,3.18831,3.18831,8180.47337294,0
+CLWT.US,D,20100216,000000,3.23736,3.36812,3.23736,3.30274,23544.230769688,0
+CLWT.US,D,20100217,000000,3.30274,3.38435,3.26991,3.38435,21428.698225268,0
+CLWT.US,D,20100218,000000,3.41718,3.41718,3.26991,3.31887,14100.443787256,0
+CLWT.US,D,20100219,000000,3.30274,3.33529,3.23736,3.26991,6575.44378711,0
+CLWT.US,D,20100222,000000,3.26991,3.56416,3.26991,3.44972,49975.443787953,0
+CLWT.US,D,20100223,000000,3.44972,3.49869,3.28623,3.31887,19125.739645342,0
+CLWT.US,D,20100224,000000,3.33529,3.64605,3.20443,3.36812,75274.852072468,0
+CLWT.US,D,20100225,000000,3.30274,3.36812,3.26991,3.36812,16576.331361269,0
+CLWT.US,D,20100226,000000,3.3517,3.46614,3.28623,3.36812,10018.491124455,0
+CLWT.US,D,20100301,000000,3.41718,3.41718,3.22085,3.22085,32079.881657428,0
+CLWT.US,D,20100302,000000,3.22085,3.36812,3.22085,3.23736,14766.272189636,0
+CLWT.US,D,20100303,000000,3.22085,3.5151,3.22085,3.33529,77062.130179012,0
+CLWT.US,D,20100304,000000,3.33529,3.89125,3.33529,3.89125,287271.30178073,0
+CLWT.US,D,20100305,000000,3.87493,3.89125,3.56416,3.69502,130632.84023922,0
+CLWT.US,D,20100308,000000,3.76049,3.80945,3.54803,3.62954,38673.964497793,0
+CLWT.US,D,20100309,000000,3.53162,3.597,3.43321,3.49869,41782.54437951,0
+CLWT.US,D,20100310,000000,3.44972,3.71143,3.44972,3.62954,39654.585799587,0
+CLWT.US,D,20100311,000000,3.69502,3.71143,3.53162,3.69502,23553.550296316,0
+CLWT.US,D,20100312,000000,3.72795,3.72795,3.5151,3.58058,21252.662722306,0
+CLWT.US,D,20100315,000000,3.53162,3.79304,3.5151,3.61312,27602.366864442,0
+CLWT.US,D,20100316,000000,3.597,3.79304,3.53162,3.74398,14335.502958858,0
+CLWT.US,D,20100317,000000,3.69502,3.74398,3.61312,3.72795,12272.781065327,0
+CLWT.US,D,20100318,000000,3.62954,3.64605,3.597,3.64605,7157.3964498432,0
+CLWT.US,D,20100319,000000,3.64605,3.64605,3.3517,3.36812,45589.053255324,0
+CLWT.US,D,20100322,000000,3.3517,3.3517,3.23736,3.23736,51435.502959579,0
+CLWT.US,D,20100323,000000,3.28623,3.40067,3.28623,3.28623,8994.3786983996,0
+CLWT.US,D,20100324,000000,3.36812,3.36812,3.26991,3.26991,15565.680473675,0
+CLWT.US,D,20100325,000000,3.33529,3.48256,3.30274,3.38435,21780.769231192,0
+CLWT.US,D,20100326,000000,3.36812,3.36812,3.26991,3.33529,15163.905325738,0
+CLWT.US,D,20100329,000000,3.30274,3.3517,3.26991,3.26991,9185.9467457406,0
+CLWT.US,D,20100330,000000,3.40067,3.40067,3.26991,3.26991,11831.656804964,0
+CLWT.US,D,20100331,000000,3.48256,3.48256,3.25339,3.28623,10696.745562338,0
+CLWT.US,D,20100401,000000,3.28623,3.36812,3.26991,3.33529,4342.8994083684,0
+CLWT.US,D,20100405,000000,3.31887,3.56416,3.30274,3.48256,54092.603551347,0
+CLWT.US,D,20100406,000000,3.43321,3.48256,3.30274,3.43321,23418.934911698,0
+CLWT.US,D,20100407,000000,3.84229,4.20202,3.44972,3.5151,432821.59764155,0
+CLWT.US,D,20100408,000000,3.49869,3.64605,3.41718,3.41718,62409.763314822,0
+CLWT.US,D,20100409,000000,3.41718,3.5151,3.41718,3.46614,12233.4319529,0
+CLWT.US,D,20100412,000000,3.56416,3.56416,3.40067,3.53162,53398.816569085,0
+CLWT.US,D,20100413,000000,3.5151,3.5151,3.36812,3.38435,21785.946745985,0
+CLWT.US,D,20100414,000000,3.38435,3.43321,3.30274,3.38435,24361.242604024,0
+CLWT.US,D,20100415,000000,3.53162,3.53162,3.31887,3.40067,11113.017751695,0
+CLWT.US,D,20100416,000000,3.3517,3.41718,3.33529,3.3517,13500.887574227,0
+CLWT.US,D,20100419,000000,3.3517,3.38435,3.30274,3.33529,15961.24260386,0
+CLWT.US,D,20100420,000000,3.3517,3.40067,3.31887,3.3517,11104.733728026,0
+CLWT.US,D,20100421,000000,3.33529,3.36812,3.30274,3.36812,13404.585799077,0
+CLWT.US,D,20100422,000000,3.31887,3.33529,3.26991,3.33529,18912.42603587,0
+CLWT.US,D,20100423,000000,3.33529,3.38435,3.26991,3.3517,22171.153846585,0
+CLWT.US,D,20100426,000000,3.3517,3.3517,3.26991,3.26991,11690.828402594,0
+CLWT.US,D,20100427,000000,3.30274,3.31887,3.26991,3.30274,10338.461538662,0
+CLWT.US,D,20100428,000000,3.23736,3.33529,3.13905,3.33529,27457.396450238,0
+CLWT.US,D,20100429,000000,3.31887,3.33529,3.18831,3.20443,24446.153846629,0
+CLWT.US,D,20100430,000000,3.18831,3.20443,3.15547,3.17189,17865.532544726,0
+CLWT.US,D,20100503,000000,3.17189,3.17189,3.10641,3.12283,18145.118343548,0
+CLWT.US,D,20100504,000000,3.12283,3.12283,2.95933,2.97566,59754.733728972,0
+CLWT.US,D,20100505,000000,2.95933,2.99198,2.81216,2.9266,35515.680474063,0
+CLWT.US,D,20100506,000000,2.87754,2.89396,2.63234,2.64866,44277.071006777,0
+CLWT.US,D,20100507,000000,2.64866,2.74678,2.56697,2.58329,44599.112426902,0
+CLWT.US,D,20100510,000000,2.69772,2.8449,2.50149,2.51791,83958.579883288,0
+CLWT.US,D,20100511,000000,2.53423,2.69772,2.45243,2.69772,30797.928994681,0
+CLWT.US,D,20100512,000000,2.74678,2.87754,2.58329,2.77942,33034.615385257,0
+CLWT.US,D,20100513,000000,2.71404,2.8449,2.71404,2.81216,6411.8343196512,0
+CLWT.US,D,20100514,000000,2.82848,2.8449,2.73036,2.74678,12150.591716212,0
+CLWT.US,D,20100517,000000,2.73036,2.74678,2.63234,2.68131,8060.3550297424,0
+CLWT.US,D,20100518,000000,2.74678,2.8449,2.63234,2.68131,10776.47929015,0
+CLWT.US,D,20100519,000000,2.63234,2.68131,2.63234,2.66499,14979.585799108,0
+CLWT.US,D,20100520,000000,2.66499,2.73036,2.63234,2.66499,21173.964497453,0
+CLWT.US,D,20100521,000000,2.63234,2.73036,2.63234,2.69772,5840.236686504,0
+CLWT.US,D,20100524,000000,2.66499,2.74678,2.64866,2.68131,7461.8343196716,0
+CLWT.US,D,20100525,000000,2.63234,2.74678,2.61593,2.74678,5618.6390533636,0
+CLWT.US,D,20100526,000000,2.69772,2.71404,2.58329,2.69772,3265.9763314244,0
+CLWT.US,D,20100527,000000,2.66499,2.69772,2.61593,2.63234,3793.0473373518,0
+CLWT.US,D,20100528,000000,2.68131,2.68131,2.63234,2.63234,3121.0059172204,0
+CLWT.US,D,20100601,000000,2.66499,2.77942,2.61593,2.71404,13355.917160023,0
+CLWT.US,D,20100602,000000,2.64866,2.82848,2.64866,2.81216,4036.3905326228,0
+CLWT.US,D,20100603,000000,2.69772,2.81216,2.69772,2.81216,3750.5917160492,0
+CLWT.US,D,20100604,000000,2.77942,2.8449,2.71404,2.73036,5432.2485208156,0
+CLWT.US,D,20100607,000000,2.63234,2.68131,2.61593,2.61593,2723.372781118,0
+CLWT.US,D,20100608,000000,2.63234,2.68131,2.46885,2.48507,8911.5384617116,0
+CLWT.US,D,20100609,000000,2.48507,2.63234,2.46885,2.48507,7511.5384616844,0
+CLWT.US,D,20100610,000000,2.48507,2.61593,2.46885,2.48507,6007.9881657972,0
+CLWT.US,D,20100611,000000,2.48507,2.53423,2.48507,2.48507,8729.289940998,0
+CLWT.US,D,20100614,000000,2.55055,2.64866,2.51791,2.53423,13223.372781322,0
+CLWT.US,D,20100615,000000,2.59961,2.8449,2.59961,2.68131,19755.325444171,0
+CLWT.US,D,20100616,000000,2.68131,2.69772,2.63234,2.64866,1934.3195266648,0
+CLWT.US,D,20100617,000000,2.63234,2.66499,2.63234,2.63234,996.1538461732,0
+CLWT.US,D,20100618,000000,2.58329,2.7631,2.58329,2.7631,3065.088757456,0
+CLWT.US,D,20100621,000000,2.7631,2.77942,2.63234,2.77942,9975.0000001938,0
+CLWT.US,D,20100622,000000,2.66499,2.7631,2.51791,2.59961,8275.7396451312,0
+CLWT.US,D,20100623,000000,2.53423,2.64866,2.53423,2.63234,673.07692309,0
+CLWT.US,D,20100624,000000,2.53423,2.68131,2.51791,2.68131,2482.1005917642,0
+CLWT.US,D,20100625,000000,2.58329,2.63234,2.55055,2.55055,369.6745562202,0
+CLWT.US,D,20100628,000000,2.51791,2.59961,2.46885,2.59961,9257.396449884,0
+CLWT.US,D,20100629,000000,2.58329,2.64866,2.50149,2.64866,2895.2662722456,0
+CLWT.US,D,20100630,000000,2.46885,2.46885,2.2562,2.37073,34932.692308371,0
+CLWT.US,D,20100701,000000,2.28903,2.35441,2.27262,2.35441,1040.680473393,0
+CLWT.US,D,20100702,000000,2.28903,2.37073,2.27262,2.30526,10029.881657,0
+CLWT.US,D,20100706,000000,2.27262,2.28903,2.12544,2.12544,17669.82248555,0
+CLWT.US,D,20100707,000000,2.12544,2.19082,1.86393,1.96195,45205.917160642,0
+CLWT.US,D,20100708,000000,1.97827,1.97827,1.79845,1.94562,16259.467455937,0
+CLWT.US,D,20100709,000000,2.011,2.011,1.86393,1.99468,9172.4852072788,0
+CLWT.US,D,20100712,000000,2.011,2.06006,1.91289,2.06006,10137.573964694,0
+CLWT.US,D,20100713,000000,2.10922,2.28903,2.0928,2.28903,19995.562130566,0
+CLWT.US,D,20100714,000000,2.19082,2.32167,2.19082,2.32167,2543.1952663216,0
+CLWT.US,D,20100715,000000,2.33799,2.40337,2.27262,2.40337,9294.6745563936,0
+CLWT.US,D,20100716,000000,2.20714,2.33799,2.20714,2.33799,3313.60946752,0
+CLWT.US,D,20100719,000000,2.27262,2.27262,2.2562,2.2562,121.1538461562,0
+CLWT.US,D,20100721,000000,2.14176,2.27262,2.10922,2.27262,2814.4970414748,0
+CLWT.US,D,20100722,000000,2.28903,2.33799,2.27262,2.30526,2232.5443787416,0
+CLWT.US,D,20100723,000000,2.30526,2.43611,2.30526,2.30526,15627.810651191,0
+CLWT.US,D,20100726,000000,2.33799,2.43611,2.30526,2.38705,9675.7396451584,0
+CLWT.US,D,20100727,000000,2.43611,2.48507,2.37073,2.48507,7043.4911243972,0
+CLWT.US,D,20100728,000000,2.50149,2.50149,2.46885,2.46885,917.4556213196,0
+CLWT.US,D,20100729,000000,2.50149,2.63234,2.37073,2.58329,16238.757396765,0
+CLWT.US,D,20100730,000000,2.50149,2.69772,2.48507,2.69772,11496.153846377,0
+CLWT.US,D,20100802,000000,2.69772,2.7631,2.69772,2.74678,6421.1538462786,0
+CLWT.US,D,20100803,000000,2.61593,2.68131,2.59961,2.59961,779.7337278258,0
+CLWT.US,D,20100804,000000,2.58329,2.63234,2.46885,2.59961,6751.479290072,0
+CLWT.US,D,20100805,000000,2.55055,2.81216,2.55055,2.77942,37588.75739718,0
+CLWT.US,D,20100809,000000,2.68131,2.68131,2.64866,2.64866,917.4556213196,0
+CLWT.US,D,20100810,000000,2.63234,2.68131,2.61593,2.63234,4097.4852071802,0
+CLWT.US,D,20100811,000000,2.53423,2.53423,2.40337,2.43611,10765.088757606,0
+CLWT.US,D,20100812,000000,2.30526,2.38705,2.30526,2.30526,6119.822485326,0
+CLWT.US,D,20100813,000000,2.30526,2.43611,2.30526,2.41979,5339.0532545416,0
+CLWT.US,D,20100816,000000,2.48507,2.53423,2.41979,2.41979,5793.639053367,0
+CLWT.US,D,20100817,000000,2.56697,2.66499,2.51791,2.56697,5527.5147930068,0
+CLWT.US,D,20100818,000000,2.68131,2.68131,2.66499,2.66499,2153.846153888,0
+CLWT.US,D,20100819,000000,2.50149,2.58329,2.41979,2.58329,7353.1065090186,0
+CLWT.US,D,20100820,000000,2.41979,2.50149,2.41979,2.50149,426.6272189432,0
+CLWT.US,D,20100823,000000,2.37073,2.55055,2.37073,2.51791,6306.213017874,0
+CLWT.US,D,20100825,000000,2.46885,2.46885,2.45243,2.45243,2594.9704142516,0
+CLWT.US,D,20100826,000000,2.50149,2.50149,2.37073,2.37073,6014.2011835488,0
+CLWT.US,D,20100827,000000,2.35441,2.43611,2.33799,2.41979,8807.9881658516,0
+CLWT.US,D,20100830,000000,2.38705,2.41979,2.37073,2.41979,1530.4733728108,0
+CLWT.US,D,20100831,000000,2.37073,2.50149,2.37073,2.46885,2990.5325444368,0
+CLWT.US,D,20100901,000000,2.48507,2.58329,2.43611,2.51791,7229.8816569452,0
+CLWT.US,D,20100902,000000,2.45243,2.45243,2.43611,2.43611,1835.9467455978,0
+CLWT.US,D,20100903,000000,2.55055,2.55055,2.33799,2.50149,1331.6568047596,0
+CLWT.US,D,20100907,000000,2.48507,2.53423,2.37073,2.50149,2597.0414201688,0
+CLWT.US,D,20100908,000000,2.51791,2.51791,2.46885,2.46885,186.390532548,0
+CLWT.US,D,20100909,000000,2.46885,2.46885,2.37073,2.37073,8440.3846155486,0
+CLWT.US,D,20100910,000000,2.50149,2.50149,2.33799,2.33799,2196.3017751906,0
+CLWT.US,D,20100913,000000,2.41979,2.41979,2.30526,2.33799,4620.4142012732,0
+CLWT.US,D,20100914,000000,2.30526,2.40337,2.30526,2.40337,7999.260355185,0
+CLWT.US,D,20100920,000000,2.35441,2.43611,2.28903,2.38705,8893.9349114154,0
+CLWT.US,D,20100921,000000,2.41979,2.45243,2.32167,2.33799,4829.5857989104,0
+CLWT.US,D,20100922,000000,2.32167,2.45243,2.32167,2.41979,5382.5443788028,0
+CLWT.US,D,20100923,000000,2.46885,2.46885,2.37073,2.37073,2500.739645019,0
+CLWT.US,D,20100924,000000,2.37073,2.51791,2.37073,2.51791,2259.4674556652,0
+CLWT.US,D,20100927,000000,2.50149,2.59961,2.50149,2.59961,4450.5917160628,0
+CLWT.US,D,20100928,000000,2.50149,2.56697,2.46885,2.56697,1101.7751479504,0
+CLWT.US,D,20100929,000000,2.56697,2.58329,2.43611,2.46885,9462.4260356868,0
+CLWT.US,D,20100930,000000,2.56697,2.58329,2.43611,2.46885,3874.8520710812,0
+CLWT.US,D,20101001,000000,2.45243,2.45243,2.40337,2.40337,1959.1715976712,0
+CLWT.US,D,20101004,000000,2.58329,2.58329,2.38705,2.38705,465.97633137,0
+CLWT.US,D,20101005,000000,2.58329,2.86122,2.58329,2.81216,53198.964498075,0
+CLWT.US,D,20101006,000000,2.77942,2.89396,2.71404,2.73036,2907.6923077488,0
+CLWT.US,D,20101007,000000,2.74678,3.10641,2.71404,2.8449,74143.047338719,0
+CLWT.US,D,20101008,000000,2.87754,2.97566,2.79584,2.87754,9305.0295859796,0
+CLWT.US,D,20101011,000000,2.97566,3.04103,2.91018,2.9266,10632.544378905,0
+CLWT.US,D,20101012,000000,2.91018,3.02471,2.91018,3.0083,9322.6331362758,0
+CLWT.US,D,20101013,000000,3.02471,3.09019,2.87754,3.04103,26995.562130702,0
+CLWT.US,D,20101014,000000,3.05735,3.05735,2.89396,2.89396,673.07692309,0
+CLWT.US,D,20101015,000000,2.94292,2.94292,2.81216,2.8449,643.0473372906,0
+CLWT.US,D,20101018,000000,2.7631,2.7631,2.2562,2.41979,86431.360948425,0
+CLWT.US,D,20101019,000000,2.41979,2.51791,2.011,2.06006,87547.633137796,0
+CLWT.US,D,20101020,000000,2.41979,2.41979,2.02732,2.06006,44331.952663583,0
+CLWT.US,D,20101021,000000,2.19082,2.40337,2.10922,2.22356,52487.573965517,0
+CLWT.US,D,20101022,000000,2.12544,2.19082,2.10922,2.1745,3482.3964497718,0
+CLWT.US,D,20101025,000000,2.10922,2.15818,2.06006,2.06006,23466.568047793,0
+CLWT.US,D,20101026,000000,2.04374,2.2562,2.04374,2.20714,8126.6272190928,0
+CLWT.US,D,20101027,000000,2.23988,2.23988,2.15818,2.23988,1915.68047341,0
+CLWT.US,D,20101028,000000,2.23988,2.23988,2.06006,2.12544,10795.118343405,0
+CLWT.US,D,20101029,000000,2.12544,2.20714,2.12544,2.15818,7875.000000153,0
+CLWT.US,D,20101101,000000,2.22356,2.2562,2.14176,2.15818,1161.8343195492,0
+CLWT.US,D,20101102,000000,2.20714,2.22356,2.1745,2.19082,18303.550296214,0
+CLWT.US,D,20101103,000000,2.1745,2.20714,2.14176,2.15818,9507.9881658652,0
+CLWT.US,D,20101104,000000,2.14176,2.19082,2.10922,2.10922,8211.538461698,0
+CLWT.US,D,20101105,000000,2.12544,2.12544,2.04374,2.0928,14712.426035789,0
+CLWT.US,D,20101108,000000,2.04374,2.55055,2.04374,2.53423,109957.98816782,0
+CLWT.US,D,20101109,000000,2.51791,2.51791,2.28903,2.32167,34820.857988842,0
+CLWT.US,D,20101110,000000,2.32167,2.35441,2.27262,2.28903,12993.491124513,0
+CLWT.US,D,20101111,000000,2.20714,2.32167,2.19082,2.32167,15249.852071302,0
+CLWT.US,D,20101112,000000,2.27262,2.27262,2.23988,2.2562,14795.266272477,0
+CLWT.US,D,20101115,000000,2.23988,2.23988,2.20714,2.23988,10792.011834529,0
+CLWT.US,D,20101116,000000,2.20714,2.20714,2.14176,2.1745,6178.8461539662,0
+CLWT.US,D,20101117,000000,2.15818,2.15818,2.15818,2.15818,1466.2721893776,0
+CLWT.US,D,20101118,000000,2.23988,2.23988,2.07638,2.1745,42650.295858817,0
+CLWT.US,D,20101122,000000,2.1745,2.1745,2.12544,2.12544,369.6745562202,0
+CLWT.US,D,20101123,000000,2.1745,2.1745,2.0928,2.0928,3058.8757397044,0
+CLWT.US,D,20101124,000000,2.12544,2.28903,2.12544,2.2562,10373.668639255,0
+CLWT.US,D,20101126,000000,2.19082,2.23988,2.15818,2.15818,2553.5502959076,0
+CLWT.US,D,20101129,000000,2.12544,2.12544,2.10922,2.10922,8526.3313611124,0
+CLWT.US,D,20101130,000000,2.15818,2.20714,2.12544,2.19082,2718.195266325,0
+CLWT.US,D,20101201,000000,2.19082,2.19082,2.15818,2.19082,12565.828402611,0
+CLWT.US,D,20101202,000000,2.23988,2.23988,2.07638,2.12544,10152.071006114,0
+CLWT.US,D,20101203,000000,2.1745,2.19082,2.14176,2.14176,2339.2011834774,0
+CLWT.US,D,20101206,000000,2.04374,2.12544,2.02732,2.06006,28074.556213563,0
+CLWT.US,D,20101207,000000,2.06006,2.10922,2.011,2.06006,2737.8698225384,0
+CLWT.US,D,20101208,000000,2.02732,2.0928,2.02732,2.04374,10114.792899605,0
+CLWT.US,D,20101209,000000,2.04374,2.04374,1.97827,2.011,12684.91124285,0
+CLWT.US,D,20101210,000000,2.011,2.02732,1.97827,1.99468,7530.1775149392,0
+CLWT.US,D,20101213,000000,1.97827,2.04374,1.96195,2.04374,9833.1360948656,0
+CLWT.US,D,20101214,000000,2.011,2.10922,1.97827,2.02732,9288.461538642,0
+CLWT.US,D,20101215,000000,2.011,2.06006,1.96195,1.96195,6208.8757397656,0
+CLWT.US,D,20101216,000000,1.96195,1.99468,1.96195,1.97827,979.5857988356,0
+CLWT.US,D,20101217,000000,1.99468,2.06006,1.99468,2.04374,4998.3727811622,0
+CLWT.US,D,20101220,000000,2.04374,2.06006,2.011,2.011,2631.2130178026,0
+CLWT.US,D,20101221,000000,1.97827,2.07638,1.96195,2.02732,3241.124260418,0
+CLWT.US,D,20101222,000000,2.04374,2.06006,2.04374,2.06006,10552.810651093,0
+CLWT.US,D,20101223,000000,1.99468,2.04374,1.99468,2.04374,5732.5443788096,0
+CLWT.US,D,20101227,000000,2.011,2.011,1.96195,1.99468,7068.3431954036,0
+CLWT.US,D,20101228,000000,1.99468,2.04374,1.92921,1.94562,16355.769231087,0
+CLWT.US,D,20101229,000000,1.94562,1.94562,1.63495,1.78213,159714.94083151,0
+CLWT.US,D,20101230,000000,1.78213,1.92921,1.76581,1.91289,28016.568047882,0
+CLWT.US,D,20101231,000000,1.88015,2.06006,1.84751,2.02732,59216.2721905,0
+CLWT.US,D,20110103,000000,2.011,2.0928,1.86393,1.94562,21776.627219358,0
+CLWT.US,D,20110104,000000,2.011,2.011,1.84751,1.91289,12695.266272436,0
+CLWT.US,D,20110105,000000,1.89657,1.96195,1.89657,1.92921,13119.822485462,0
+CLWT.US,D,20110106,000000,1.91289,1.96195,1.89657,1.96195,10688.461538669,0
+CLWT.US,D,20110107,000000,1.91289,1.97827,1.89657,1.94562,5784.3195267396,0
+CLWT.US,D,20110110,000000,1.89657,1.94562,1.84751,1.91289,6393.1952663964,0
+CLWT.US,D,20110112,000000,1.91289,1.94562,1.88015,1.91289,6362.1301776384,0
+CLWT.US,D,20110113,000000,1.88015,1.88015,1.84751,1.88015,2323.6686390984,0
+CLWT.US,D,20110114,000000,1.91289,1.94562,1.88015,1.92921,9081.360946922,0
+CLWT.US,D,20110118,000000,1.96195,2.53423,1.96195,2.46885,410167.89941625,0
+CLWT.US,D,20110119,000000,2.43611,2.43611,2.02732,2.20714,75088.46153992,0
+CLWT.US,D,20110120,000000,2.14176,2.27262,2.04374,2.15818,25290.088757888,0
+CLWT.US,D,20110121,000000,2.12544,2.20714,2.12544,2.14176,10466.863905529,0
+CLWT.US,D,20110124,000000,2.20714,2.32167,2.19082,2.32167,29620.562130753,0
+CLWT.US,D,20110125,000000,2.30526,2.45243,2.30526,2.43611,47256.21301867,0
+CLWT.US,D,20110126,000000,2.46885,2.50149,2.35441,2.45243,19604.142012215,0
+CLWT.US,D,20110127,000000,2.43611,2.43611,2.32167,2.38705,3190.3846154466,0
+CLWT.US,D,20110128,000000,2.30526,2.32167,2.12544,2.32167,36213.609468159,0
+CLWT.US,D,20110131,000000,2.23988,2.37073,2.14176,2.23988,29559.467456196,0
+CLWT.US,D,20110201,000000,2.22356,2.28903,2.19082,2.20714,21673.076923498,0
+CLWT.US,D,20110202,000000,2.20714,2.27262,2.19082,2.20714,7476.331361092,0
+CLWT.US,D,20110203,000000,2.27262,2.33799,2.2562,2.30526,9605.3254439736,0
+CLWT.US,D,20110204,000000,2.22356,2.32167,2.20714,2.28903,4650.4437870726,0
+CLWT.US,D,20110207,000000,2.23988,2.41979,2.19082,2.28903,26365.976331873,0
+CLWT.US,D,20110208,000000,2.27262,2.32167,2.27262,2.28903,1623.6686390848,0
+CLWT.US,D,20110209,000000,2.23988,2.23988,2.19082,2.23988,11481.656804957,0
+CLWT.US,D,20110210,000000,2.23988,2.2562,2.1745,2.20714,3363.3136095328,0
+CLWT.US,D,20110211,000000,2.1745,2.2562,2.12544,2.22356,954.7337278292,0
+CLWT.US,D,20110214,000000,2.1745,2.27262,2.12544,2.19082,1609.1715976644,0
+CLWT.US,D,20110216,000000,2.15818,2.23988,2.12544,2.23988,2311.2426035952,0
+CLWT.US,D,20110217,000000,2.15818,2.23988,2.15818,2.15818,2456.2130177992,0
+CLWT.US,D,20110218,000000,2.22356,2.22356,2.12544,2.12544,2998.8165681056,0
+CLWT.US,D,20110222,000000,2.12544,2.22356,2.06006,2.14176,8601.9230770902,0
+CLWT.US,D,20110223,000000,2.07638,2.12544,1.97827,2.0928,3367.4556213672,0
+CLWT.US,D,20110224,000000,2.04374,2.12544,2.011,2.12544,857.3964497208,0
+CLWT.US,D,20110228,000000,2.10922,2.19082,2.04374,2.19082,5448.8165681532,0
+CLWT.US,D,20110301,000000,2.15818,2.28903,2.10922,2.19082,9433.431952846,0
+CLWT.US,D,20110303,000000,2.12544,2.28903,2.10922,2.28903,8076.92307708,0
+CLWT.US,D,20110307,000000,2.1745,2.27262,2.02732,2.27262,6302.0710060396,0
+CLWT.US,D,20110308,000000,2.1745,2.23988,2.06006,2.06006,6386.9822486448,0
+CLWT.US,D,20110309,000000,2.10922,2.10922,2.07638,2.0928,779.7337278258,0
+CLWT.US,D,20110310,000000,2.0928,2.12544,2.06006,2.12544,4340.8284024512,0
+CLWT.US,D,20110311,000000,2.43611,2.71404,2.14176,2.20714,281770.71006465,0
+CLWT.US,D,20110314,000000,2.27262,2.27262,1.97827,2.15818,40705.621302566,0
+CLWT.US,D,20110315,000000,2.011,2.35441,1.94562,2.27262,42009.319527443,0
+CLWT.US,D,20110316,000000,2.19082,2.2562,2.14176,2.2562,4737.426035595,0
+CLWT.US,D,20110317,000000,2.27262,2.27262,2.10922,2.27262,4574.8520710948,0
+CLWT.US,D,20110318,000000,2.27262,2.30526,2.14176,2.27262,11332.544378918,0
+CLWT.US,D,20110321,000000,2.30526,2.30526,2.14176,2.15818,7455.62130192,0
+CLWT.US,D,20110322,000000,2.15818,2.15818,2.06006,2.14176,9897.3372782988,0
+CLWT.US,D,20110323,000000,2.14176,2.48507,2.12544,2.2562,124704.58580124,0
+CLWT.US,D,20110324,000000,2.2562,2.40337,2.1745,2.37073,32962.130178155,0
+CLWT.US,D,20110325,000000,2.35441,2.35441,2.22356,2.35441,12931.360946997,0
+CLWT.US,D,20110328,000000,2.35441,2.37073,2.22356,2.33799,5638.313609577,0
+CLWT.US,D,20110329,000000,2.23988,2.38705,2.14176,2.33799,14858.431952951,0
+CLWT.US,D,20110330,000000,2.32167,2.33799,2.2562,2.27262,3702.9585799536,0
+CLWT.US,D,20110331,000000,2.20714,2.32167,2.20714,2.32167,764.2011834468,0
+CLWT.US,D,20110401,000000,2.27262,2.32167,2.19082,2.32167,8806.952662893,0
+CLWT.US,D,20110404,000000,2.20714,2.41979,2.20714,2.37073,23364.053254892,0
+CLWT.US,D,20110405,000000,2.2562,2.45243,2.2562,2.35441,22227.071006349,0
+CLWT.US,D,20110406,000000,2.37073,2.37073,2.23988,2.33799,9166.2721895272,0
+CLWT.US,D,20110407,000000,2.2562,2.35441,2.23988,2.35441,593.3431952778,0
+CLWT.US,D,20110408,000000,2.2562,2.38705,2.22356,2.32167,4097.4852071802,0
+CLWT.US,D,20110411,000000,2.23988,2.32167,2.22356,2.32167,3241.124260418,0
+CLWT.US,D,20110412,000000,2.22356,2.22356,2.10922,2.19082,102299.40828601,0
+CLWT.US,D,20110413,000000,2.14176,2.20714,2.14176,2.19082,1288.1656804984,0
+CLWT.US,D,20110414,000000,2.19082,2.19082,2.19082,2.19082,611.9822485326,0
+CLWT.US,D,20110415,000000,2.19082,2.19082,2.14176,2.19082,1257.1005917404,0
+CLWT.US,D,20110418,000000,2.10922,2.19082,2.10922,2.15818,1227.071005941,0
+CLWT.US,D,20110419,000000,2.10922,2.19082,2.10922,2.19082,246.4497041468,0
+CLWT.US,D,20110420,000000,2.1745,2.1745,2.10922,2.1745,2261.5384615824,0
+CLWT.US,D,20110421,000000,2.10922,2.1745,2.10922,2.1745,246.4497041468,0
+CLWT.US,D,20110425,000000,2.10922,2.14176,1.99468,2.12544,10821.00591737,0
+CLWT.US,D,20110426,000000,2.04374,2.0928,2.02732,2.0928,2445.8579882132,0
+CLWT.US,D,20110427,000000,2.10922,2.10922,2.10922,2.10922,91.1242603568,0
+CLWT.US,D,20110428,000000,2.0928,2.0928,2.02732,2.07638,5935.5029586952,0
+CLWT.US,D,20110429,000000,1.99468,2.07484,1.94562,2.07484,6178.8461539662,0
+CLWT.US,D,20110502,000000,2.04374,2.04374,2.04374,2.04374,186.390532548,0
+CLWT.US,D,20110503,000000,2.02732,2.02732,1.94562,1.94562,4072.6331361738,0
+CLWT.US,D,20110504,000000,1.96195,1.96195,1.91289,1.91289,37610.502959311,0
+CLWT.US,D,20110505,000000,1.92921,1.94562,1.84751,1.88015,8936.390532718,0
+CLWT.US,D,20110506,000000,1.91289,1.94562,1.86393,1.89657,7303.4023670058,0
+CLWT.US,D,20110509,000000,1.83119,1.84751,1.68401,1.74939,39270.414201946,0
+CLWT.US,D,20110510,000000,1.73307,1.81477,1.73307,1.76581,18715.680473736,0
+CLWT.US,D,20110511,000000,1.86393,1.86393,1.79845,1.83119,3522.7810651572,0
+CLWT.US,D,20110512,000000,1.89657,1.89657,1.84751,1.84751,426.6272189432,0
+CLWT.US,D,20110513,000000,1.86393,1.91289,1.81477,1.91289,369.6745562202,0
+CLWT.US,D,20110516,000000,1.83119,1.83119,1.76581,1.79845,5225.1479290956,0
+CLWT.US,D,20110517,000000,1.81477,1.89657,1.74939,1.86393,6915.0887575308,0
+CLWT.US,D,20110519,000000,1.91289,1.94562,1.91289,1.94562,308.5798816628,0
+CLWT.US,D,20110520,000000,1.94562,1.94562,1.81477,1.94562,6652.0710060464,0
+CLWT.US,D,20110524,000000,1.84751,1.96195,1.84751,1.96195,673.07692309,0
+CLWT.US,D,20110525,000000,1.88015,1.94562,1.83119,1.92921,4595.5621302668,0
+CLWT.US,D,20110526,000000,1.91289,1.91289,1.91289,1.91289,917.4556213196,0
+CLWT.US,D,20110527,000000,1.84751,1.92921,1.83119,1.92921,5492.3076924144,0
+CLWT.US,D,20110601,000000,1.83119,1.89657,1.81477,1.86393,733.1360946888,0
+CLWT.US,D,20110603,000000,1.84751,1.89657,1.81477,1.86393,1750.000000034,0
+CLWT.US,D,20110606,000000,1.83119,1.83119,1.83119,1.83119,215.3846153888,0
+CLWT.US,D,20110607,000000,1.84751,1.84751,1.83119,1.83119,121.1538461562,0
+CLWT.US,D,20110608,000000,1.86393,1.86393,1.81477,1.83119,793.1952662876,0
+CLWT.US,D,20110609,000000,1.84751,1.84751,1.74939,1.83119,9875.5917161682,0
+CLWT.US,D,20110613,000000,1.76581,1.81477,1.74939,1.78213,3241.124260418,0
+CLWT.US,D,20110614,000000,1.79845,1.79845,1.73307,1.73307,4355.3254438716,0
+CLWT.US,D,20110615,000000,1.70033,1.70033,1.70033,1.70033,121.1538461562,0
+CLWT.US,D,20110616,000000,1.68401,1.73307,1.68401,1.70033,7048.6686391902,0
+CLWT.US,D,20110617,000000,1.68401,1.68401,1.45504,1.47146,81896.893492715,0
+CLWT.US,D,20110620,000000,1.40598,1.40598,1.32428,1.35702,8045.857988322,0
+CLWT.US,D,20110621,000000,1.40598,1.45504,1.32428,1.38976,7424.556213162,0
+CLWT.US,D,20110622,000000,1.37344,1.47146,1.37344,1.40598,10663.609467663,0
+CLWT.US,D,20110623,000000,1.40598,1.45504,1.37344,1.45504,1466.2721893776,0
+CLWT.US,D,20110624,000000,1.48788,1.48788,1.35702,1.40598,1040.680473393,0
+CLWT.US,D,20110627,000000,1.5041,1.5041,1.35702,1.4224,308.5798816628,0
+CLWT.US,D,20110628,000000,1.35702,1.52052,1.32428,1.48788,3040.2366864496,0
+CLWT.US,D,20110629,000000,1.3407,1.4224,1.27523,1.4224,26709.763314128,0
+CLWT.US,D,20110630,000000,1.43882,1.45504,1.31839,1.40598,3532.1005917846,0
+CLWT.US,D,20110701,000000,1.3407,1.43882,1.3407,1.43882,186.390532548,0
+CLWT.US,D,20110705,000000,1.43882,1.47146,1.43882,1.47146,1712.7218935244,0
+CLWT.US,D,20110706,000000,1.47146,1.52052,1.47146,1.5041,2323.6686390984,0
+CLWT.US,D,20110707,000000,1.55325,1.70033,1.30806,1.68401,56448.372782162,0
+CLWT.US,D,20110708,000000,1.66769,1.78213,1.66769,1.76581,18114.05325479,0
+CLWT.US,D,20110711,000000,1.76581,1.78213,1.71675,1.76581,1161.8343195492,0
+CLWT.US,D,20110712,000000,1.70033,1.86393,1.70033,1.83119,9172.4852072788,0
+CLWT.US,D,20110713,000000,1.86393,1.86393,1.81477,1.84751,1530.4733728108,0
+CLWT.US,D,20110714,000000,1.84751,1.88015,1.74939,1.83119,4792.3076924008,0
+CLWT.US,D,20110715,000000,1.73307,1.83119,1.61863,1.78213,15383.431952962,0
+CLWT.US,D,20110718,000000,1.70033,1.73307,1.68401,1.68401,1040.680473393,0
+CLWT.US,D,20110719,000000,1.68401,1.68401,1.65127,1.65127,1959.1715976712,0
+CLWT.US,D,20110720,000000,1.65127,1.73307,1.61863,1.63495,1406.2130177788,0
+CLWT.US,D,20110721,000000,1.70033,1.70033,1.5859,1.68401,11568.639053479,0
+CLWT.US,D,20110722,000000,1.68401,1.71675,1.65127,1.71675,2445.8579882132,0
+CLWT.US,D,20110725,000000,1.71675,1.76581,1.63495,1.71675,813.9053254596,0
+CLWT.US,D,20110728,000000,1.70033,1.73307,1.63495,1.65127,1161.8343195492,0
+CLWT.US,D,20110801,000000,1.65127,1.78213,1.63495,1.78213,12814.349112675,0
+CLWT.US,D,20110803,000000,1.76581,1.76581,1.76581,1.76581,1530.4733728108,0
+CLWT.US,D,20110804,000000,1.68401,1.78213,1.48788,1.66769,5271.7455622326,0
+CLWT.US,D,20110805,000000,1.61863,1.61863,1.47146,1.47146,426.6272189432,0
+CLWT.US,D,20110808,000000,1.43882,1.43882,1.43882,1.43882,1669.2307692632,0
+CLWT.US,D,20110809,000000,1.43882,1.47146,1.32428,1.47146,18941.420118711,0
+CLWT.US,D,20110810,000000,1.35702,1.61863,1.32428,1.61863,12572.041420363,0
+CLWT.US,D,20110811,000000,1.61863,1.61863,1.61863,1.61863,1264.3491124506,0
+CLWT.US,D,20110812,000000,1.55325,1.61863,1.55325,1.61863,186.390532548,0
+CLWT.US,D,20110817,000000,1.60231,1.60231,1.60231,1.60231,1433.1360947024,0
+CLWT.US,D,20110818,000000,1.61863,1.61863,1.47146,1.61863,1959.1715976712,0
+CLWT.US,D,20110822,000000,1.43882,1.60231,1.40598,1.60231,3065.088757456,0
+CLWT.US,D,20110823,000000,1.61863,1.61863,1.43882,1.60231,2601.1834320032,0
+CLWT.US,D,20110825,000000,1.5859,1.5859,1.43882,1.5859,5094.674556312,0
+CLWT.US,D,20110831,000000,1.47146,1.5859,1.47146,1.5859,5626.9230770324,0
+CLWT.US,D,20110901,000000,1.61863,1.61863,1.45504,1.55325,1587.4260355338,0
+CLWT.US,D,20110907,000000,1.55325,1.55325,1.43882,1.55325,246.4497041468,0
+CLWT.US,D,20110908,000000,1.47146,1.55325,1.43882,1.55325,8994.3786983996,0
+CLWT.US,D,20110909,000000,1.55325,1.55325,1.45504,1.45504,369.6745562202,0
+CLWT.US,D,20110912,000000,1.43882,1.48788,1.43882,1.45504,2570.1183432452,0
+CLWT.US,D,20110913,000000,1.48788,1.48788,1.47146,1.48788,611.9822485326,0
+CLWT.US,D,20110914,000000,1.5041,1.52052,1.47146,1.52052,3193.4911243224,0
+CLWT.US,D,20110915,000000,1.5041,1.5041,1.45504,1.47146,1835.9467455978,0
+CLWT.US,D,20110916,000000,1.47146,1.47146,1.45504,1.45504,186.390532548,0
+CLWT.US,D,20110919,000000,1.47146,1.47146,1.06277,1.30806,41642.751480099,0
+CLWT.US,D,20110920,000000,1.22617,1.37344,1.22617,1.3407,867.7514793068,0
+CLWT.US,D,20110921,000000,1.38976,1.38976,1.29164,1.32428,1712.7218935244,0
+CLWT.US,D,20110922,000000,1.29164,1.35702,1.22617,1.35702,1988.165680512,0
+CLWT.US,D,20110923,000000,1.32428,1.37344,1.27523,1.32428,1712.7218935244,0
+CLWT.US,D,20110926,000000,1.20985,1.22617,0.981069,1.09541,40378.402367648,0
+CLWT.US,D,20110927,000000,0.981069,1.09541,0.833798,0.833798,18442.307692666,0
+CLWT.US,D,20110928,000000,0.899177,0.981069,0.899177,0.899177,25995.266272694,0
+CLWT.US,D,20110929,000000,0.948235,0.948235,0.899177,0.899177,3302.2189349754,0
+CLWT.US,D,20110930,000000,0.915594,0.997293,0.915594,0.997293,1288.1656804984,0
+CLWT.US,D,20111003,000000,0.964652,0.997293,0.964652,0.997293,487.7218935006,0
+CLWT.US,D,20111004,000000,0.997293,1.03003,0.997293,1.01361,487.7218935006,0
+CLWT.US,D,20111005,000000,1.01361,1.01361,0.997293,0.997293,1101.7751479504,0
+CLWT.US,D,20111006,000000,1.01361,1.03003,1.01361,1.03003,3976.331361024,0
+CLWT.US,D,20111007,000000,0.964652,1.04635,0.964652,1.03003,550.8875739752,0
+CLWT.US,D,20111010,000000,0.997293,0.997293,0.899177,0.899177,1623.6686390848,0
+CLWT.US,D,20111011,000000,0.964652,0.964652,0.964652,0.964652,1530.4733728108,0
+CLWT.US,D,20111012,000000,0.964652,0.997293,0.964652,0.964652,4036.3905326228,0
+CLWT.US,D,20111013,000000,0.997293,1.03003,0.997293,1.03003,4402.9585799672,0
+CLWT.US,D,20111014,000000,0.964652,1.01361,0.964652,1.01361,753.8461538608,0
+CLWT.US,D,20111017,000000,0.964652,0.997293,0.964652,0.997293,1040.680473393,0
+CLWT.US,D,20111018,000000,0.981069,0.981069,0.981069,0.981069,369.6745562202,0
+CLWT.US,D,20111019,000000,0.997293,0.997293,0.997293,0.997293,2323.6686390984,0
+CLWT.US,D,20111024,000000,0.964652,1.01361,0.964652,0.997293,3307.3964497684,0
+CLWT.US,D,20111025,000000,1.01361,1.01361,0.964652,0.964652,1344.0828402628,0
+CLWT.US,D,20111026,000000,0.964652,0.964652,0.964652,0.964652,764.2011834468,0
+CLWT.US,D,20111028,000000,0.981069,0.981069,0.964652,0.981069,4589.3491125152,0
+CLWT.US,D,20111101,000000,0.981069,0.981069,0.964652,0.964652,5759.4674557332,0
+CLWT.US,D,20111103,000000,0.964652,0.997293,0.899177,0.932011,39142.01183508,0
+CLWT.US,D,20111104,000000,0.899177,1.01361,0.899177,0.981069,4005.3254438648,0
+CLWT.US,D,20111107,000000,0.915594,0.964652,0.817477,0.915594,7097.3372782444,0
+CLWT.US,D,20111108,000000,0.833798,0.981069,0.817477,0.981069,3543.4911243292,0
+CLWT.US,D,20111109,000000,0.817477,0.981069,0.817477,0.981069,793.1952662876,0
+CLWT.US,D,20111111,000000,0.899177,0.948235,0.899177,0.948235,2019.23076927,0
+CLWT.US,D,20111114,000000,0.948235,0.948235,0.948235,0.948235,246.4497041468,0
+CLWT.US,D,20111115,000000,0.899177,0.915594,0.899177,0.915594,2035.7988166076,0
+CLWT.US,D,20111116,000000,0.899177,0.932011,0.899177,0.915594,1132.8402367084,0
+CLWT.US,D,20111117,000000,0.948235,0.981069,0.948235,0.981069,2938.7573965068,0
+CLWT.US,D,20111118,000000,0.948235,0.948235,0.948235,0.948235,4810.9467456556,0
+CLWT.US,D,20111121,000000,0.948235,0.948235,0.899177,0.932011,7589.2011835794,0
+CLWT.US,D,20111122,000000,0.899177,0.948235,0.899177,0.948235,6147.7810652082,0
+CLWT.US,D,20111123,000000,0.899177,0.915594,0.899177,0.915594,857.3964497208,0
+CLWT.US,D,20111125,000000,0.948235,0.981069,0.899177,0.964652,15911.538461848,0
+CLWT.US,D,20111128,000000,0.948235,0.964652,0.932011,0.948235,801.4792899564,0
+CLWT.US,D,20111129,000000,0.948235,0.981069,0.948235,0.964652,3363.3136095328,0
+CLWT.US,D,20111130,000000,0.964652,0.981069,0.906902,0.963203,3850.0000000748,0
+CLWT.US,D,20111201,000000,0.948235,0.964652,0.899177,0.932011,1058.2840236892,0
+CLWT.US,D,20111202,000000,0.899177,0.932011,0.899177,0.899177,4202.0710059988,0
+CLWT.US,D,20111205,000000,0.948235,0.948235,0.932011,0.948235,3466.8639053928,0
+CLWT.US,D,20111206,000000,0.915594,0.964652,0.899177,0.964652,24833.431953145,0
+CLWT.US,D,20111207,000000,0.899177,1.03003,0.899177,0.997293,13149.852071261,0
+CLWT.US,D,20111208,000000,1.01361,1.03003,0.997293,1.03003,733.1360946888,0
+CLWT.US,D,20111212,000000,0.899177,0.997293,0.899177,0.997293,2445.8579882132,0
+CLWT.US,D,20111214,000000,1.03003,1.03003,0.899177,0.948235,3203.8461539084,0
+CLWT.US,D,20111215,000000,0.948235,0.981069,0.899177,0.981069,644.0828402492,0
+CLWT.US,D,20111219,000000,0.932011,0.932011,0.653982,0.850215,25743.639053755,0
+CLWT.US,D,20111220,000000,0.784739,0.850215,0.637661,0.817477,11130.621301991,0
+CLWT.US,D,20111221,000000,0.817477,0.817477,0.719361,0.817477,1101.7751479504,0
+CLWT.US,D,20111222,000000,0.850215,0.850215,0.686719,0.817477,1344.0828402628,0
+CLWT.US,D,20111223,000000,0.768419,0.817477,0.735778,0.796328,4262.1301775976,0
+CLWT.US,D,20111227,000000,0.735778,0.817477,0.735778,0.801157,7399.7041421556,0
+CLWT.US,D,20111228,000000,0.735778,0.768419,0.735778,0.768419,3550.7396450394,0
+CLWT.US,D,20111229,000000,0.735778,0.801157,0.719361,0.735778,9932.5443788912,0
+CLWT.US,D,20111230,000000,0.784739,0.784739,0.719361,0.752098,3425.4437870488,0
+CLWT.US,D,20120103,000000,0.801157,0.801157,0.588603,0.588603,13205.769231026,0
+CLWT.US,D,20120104,000000,0.637661,0.653982,0.621244,0.653982,4097.4852071802,0
+CLWT.US,D,20120105,000000,0.670302,0.670302,0.653982,0.653982,550.8875739752,0
+CLWT.US,D,20120106,000000,0.70304,0.70304,0.686719,0.686719,5545.118343303,0
+CLWT.US,D,20120109,000000,0.686719,0.801157,0.686719,0.801157,5935.5029586952,0
+CLWT.US,D,20120110,000000,0.850215,0.882953,0.817477,0.817477,673.07692309,0
+CLWT.US,D,20120112,000000,0.850215,0.882953,0.801157,0.850215,2980.1775148508,0
+CLWT.US,D,20120113,000000,0.850215,0.899177,0.842103,0.882953,5935.5029586952,0
+CLWT.US,D,20120117,000000,0.686719,0.891837,0.618347,0.760693,182280.62130532,0
+CLWT.US,D,20120118,000000,0.772861,1.20396,0.772861,1.10285,117419.82248749,0
+CLWT.US,D,20120119,000000,1.24857,1.87281,1.15046,1.59922,349208.87574643,0
+CLWT.US,D,20120120,000000,1.63495,1.75383,1.18899,1.29319,94162.426037332,0
+CLWT.US,D,20120123,000000,1.26035,1.48343,1.26035,1.37605,11945.56213041,0
+CLWT.US,D,20120124,000000,1.27832,1.48343,1.27832,1.41506,28492.899408838,0
+CLWT.US,D,20120125,000000,1.61709,1.63495,1.2872,1.43283,24243.195266743,0
+CLWT.US,D,20120126,000000,1.48633,1.63206,1.38821,1.41796,38989.792900166,0
+CLWT.US,D,20120127,000000,1.38821,1.38821,1.32583,1.32583,11301.47929016,0
+CLWT.US,D,20120130,000000,1.32583,1.57547,1.20685,1.33771,34664.497042094,0
+CLWT.US,D,20120131,000000,1.31694,1.48633,1.26933,1.31694,40618.639054044,0
+CLWT.US,D,20120201,000000,1.24558,1.31984,1.24258,1.26344,21493.93491166,0
+CLWT.US,D,20120202,000000,1.37344,1.37344,1.03447,1.1296,45265.97633224,0
+CLWT.US,D,20120203,000000,1.2901,1.2901,1.09985,1.20985,23381.656805188,0
+CLWT.US,D,20120207,000000,1.21583,1.25437,1.14476,1.25437,14190.532544654,0
+CLWT.US,D,20120208,000000,1.28121,1.31694,1.22182,1.24857,11253.846154065,0
+CLWT.US,D,20120209,000000,1.16233,1.31694,1.14447,1.16204,5732.5443788096,0
+CLWT.US,D,20120210,000000,1.2872,1.2872,1.1831,1.27832,5163.0177515796,0
+CLWT.US,D,20120213,000000,1.22182,1.22182,1.15335,1.21284,14078.698225126,0
+CLWT.US,D,20120214,000000,1.17721,1.21873,1.14447,1.18899,21793.195266696,0
+CLWT.US,D,20120215,000000,1.20396,1.20396,1.20396,1.20396,673.07692309,0
+CLWT.US,D,20120216,000000,1.22771,1.22771,1.15934,1.19208,3873.8165681226,0
+CLWT.US,D,20120217,000000,1.19807,1.21284,1.19807,1.21284,876.0355029756,0
+CLWT.US,D,20120221,000000,1.20396,1.21873,1.19807,1.20096,3215.236686453,0
+CLWT.US,D,20120222,000000,1.17421,1.21873,1.14447,1.21873,6694.526627349,0
+CLWT.US,D,20120224,000000,1.19807,1.19807,1.15046,1.17421,1683.7278106836,0
+CLWT.US,D,20120227,000000,1.14746,1.17421,1.07899,1.1296,17682.248521054,0
+CLWT.US,D,20120228,000000,1.0732,1.11299,1.07011,1.11299,3027.8106509464,0
+CLWT.US,D,20120229,000000,1.08807,1.11472,1.02559,1.03534,5265.532544481,0
+CLWT.US,D,20120301,000000,0.998838,1.00898,0.942344,0.962914,11191.715976549,0
+CLWT.US,D,20120302,000000,0.951325,0.96021,0.906709,0.957216,7530.1775149392,0
+CLWT.US,D,20120305,000000,0.921581,1.00772,0.903426,1.00772,8422.7810652524,0
+CLWT.US,D,20120306,000000,0.951325,1.01072,0.951325,1.01072,1975.7396450088,0
+CLWT.US,D,20120308,000000,1.0196,1.0196,0.841234,0.844227,30055.473373365,0
+CLWT.US,D,20120309,000000,0.9126,0.9126,0.832349,0.88585,26787.426036023,0
+CLWT.US,D,20120312,000000,0.88585,0.897825,0.763977,0.829355,32410.207101221,0
+CLWT.US,D,20120313,000000,0.853209,0.853209,0.853209,0.853209,1010.6508875936,0
+CLWT.US,D,20120314,000000,0.933363,0.933363,0.802605,0.862093,11341.863905546,0
+CLWT.US,D,20120315,000000,1.02858,1.47146,0.942344,1.2366,274369.97041953,0
+CLWT.US,D,20120316,000000,1.3972,1.3972,1.01072,1.21284,61177.514794088,0
+CLWT.US,D,20120319,000000,1.19497,1.30806,1.19208,1.19208,19102.958580253,0
+CLWT.US,D,20120320,000000,1.19497,1.27832,1.08807,1.23457,63027.958581106,0
+CLWT.US,D,20120321,000000,1.2337,1.29319,1.2337,1.26035,68744.970415537,0
+CLWT.US,D,20120322,000000,1.24258,1.27233,1.2337,1.27233,8757.2485208802,0
+CLWT.US,D,20120323,000000,1.30806,1.33182,1.29609,1.29609,4912.4260355984,0
+CLWT.US,D,20120326,000000,1.29609,1.33771,1.24258,1.32284,2354.7337278564,0
+CLWT.US,D,20120327,000000,1.28421,1.33771,1.20338,1.33771,26520.266272705,0
+CLWT.US,D,20120328,000000,1.3407,1.3407,1.24857,1.31984,25905.177515296,0
+CLWT.US,D,20120329,000000,1.18899,1.32873,1.18899,1.32873,19519.23076961,0
+CLWT.US,D,20120330,000000,1.2366,1.27523,1.21873,1.21873,5515.0887575036,0
+CLWT.US,D,20120402,000000,1.15934,1.22472,1.15934,1.16233,3077.5147929592,0
+CLWT.US,D,20120403,000000,1.16832,1.16832,1.11472,1.11472,1344.0828402628,0
+CLWT.US,D,20120404,000000,1.19497,1.20096,1.12361,1.18899,14855.325444076,0
+CLWT.US,D,20120405,000000,1.17122,1.17122,1.17122,1.17122,1010.6508875936,0
+CLWT.US,D,20120409,000000,1.19024,1.19024,1.19024,1.19024,338.6094674622,0
+CLWT.US,D,20120410,000000,1.27832,1.27832,1.18899,1.18899,739.3491124404,0
+CLWT.US,D,20120411,000000,1.2366,1.44732,1.2366,1.29338,84880.177516442,0
+CLWT.US,D,20120412,000000,1.36446,1.36446,1.27832,1.30497,25843.04733778,0
+CLWT.US,D,20120413,000000,1.33771,1.4507,1.30207,1.38223,93133.136096484,0
+CLWT.US,D,20120416,000000,1.38532,1.53684,1.37344,1.41796,51564.940829404,0
+CLWT.US,D,20120417,000000,1.40907,1.41197,1.37634,1.3942,4641.1242604452,0
+CLWT.US,D,20120418,000000,1.45659,1.45659,1.40164,1.40164,3637.7218935618,0
+CLWT.US,D,20120419,000000,1.37344,1.40907,1.37344,1.40907,673.07692309,0
+CLWT.US,D,20120420,000000,1.41506,1.41506,1.33771,1.33771,3507.2485207782,0
+CLWT.US,D,20120423,000000,1.33771,1.33771,1.2337,1.23486,4209.319526709,0
+CLWT.US,D,20120424,000000,1.25147,1.27832,1.22771,1.27832,27486.390533078,0
+CLWT.US,D,20120425,000000,1.27832,1.27832,1.27832,1.27832,1010.6508875936,0
+CLWT.US,D,20120426,000000,1.27832,1.27832,1.22771,1.26634,5989.3491125424,0
+CLWT.US,D,20120430,000000,1.26634,1.5012,1.26634,1.30806,178857.24852419,0
+CLWT.US,D,20120501,000000,1.23061,1.33655,1.18899,1.21873,23777.218935373,0
+CLWT.US,D,20120502,000000,1.21583,1.2872,1.18899,1.2366,17881.065089105,0
+CLWT.US,D,20120503,000000,1.23061,1.29319,1.23061,1.2872,2851.7751479844,0
+CLWT.US,D,20120504,000000,1.22771,1.30207,1.16832,1.29609,11496.153846377,0
+CLWT.US,D,20120508,000000,1.2366,1.30207,1.15644,1.29319,4109.9112426834,0
+CLWT.US,D,20120510,000000,1.20396,1.30207,1.20396,1.26933,3276.3313610104,0
+CLWT.US,D,20120511,000000,1.20985,1.30207,1.20985,1.26634,1683.7278106836,0
+CLWT.US,D,20120515,000000,1.16832,1.1802,1.15644,1.1802,3363.3136095328,0
+CLWT.US,D,20120516,000000,1.25746,1.26344,1.15335,1.24258,38029.881657544,0
+CLWT.US,D,20120518,000000,1.2337,1.2337,1.1267,1.22182,19125.739645342,0
+CLWT.US,D,20120521,000000,1.1296,1.21873,1.08498,1.21873,16368.19526659,0
+CLWT.US,D,20120522,000000,1.15934,1.2337,1.09985,1.2337,3702.9585799536,0
+CLWT.US,D,20120523,000000,1.19208,1.23061,1.09097,1.20096,3972.1893491896,0
+CLWT.US,D,20120529,000000,1.14147,1.21873,1.14147,1.21873,673.07692309,0
+CLWT.US,D,20120531,000000,1.14147,1.21583,1.11443,1.20985,9116.5680475144,0
+CLWT.US,D,20120601,000000,1.21873,1.21873,1.20685,1.20685,673.07692309,0
+CLWT.US,D,20120605,000000,1.10874,1.18899,1.0761,1.17421,11456.80473395,0
+CLWT.US,D,20120606,000000,1.18899,1.18899,1.14147,1.18899,3458.579881724,0
+CLWT.US,D,20120607,000000,1.11772,1.18899,1.11472,1.18899,1683.7278106836,0
+CLWT.US,D,20120608,000000,1.12361,1.1802,1.12361,1.1802,1344.0828402628,0
+CLWT.US,D,20120612,000000,1.11472,1.17421,1.11472,1.17421,4270.4142012664,0
+CLWT.US,D,20120614,000000,1.14147,1.17421,1.14147,1.17421,2445.8579882132,0
+CLWT.US,D,20120620,000000,1.13848,1.17421,1.13848,1.17421,5405.325443892,0
+CLWT.US,D,20120621,000000,1.17421,1.17421,1.14147,1.17421,1101.7751479504,0
+CLWT.US,D,20120622,000000,1.14147,1.17421,1.14147,1.17421,1898.0769231138,0
+CLWT.US,D,20120625,000000,1.14147,1.17421,1.09985,1.17421,6508.136094801,0
+CLWT.US,D,20120626,000000,1.16832,1.21873,1.10874,1.15644,6726.6272190656,0
+CLWT.US,D,20120627,000000,1.1831,1.1831,1.10584,1.15644,11100.591716192,0
+CLWT.US,D,20120628,000000,1.11183,1.18899,1.09985,1.17421,3891.4201184188,0
+CLWT.US,D,20120629,000000,1.1267,1.1831,1.1267,1.1831,1683.7278106836,0
+CLWT.US,D,20120702,000000,1.21873,1.21873,1.11917,1.19807,1344.0828402628,0
+CLWT.US,D,20120703,000000,1.1802,1.1802,1.1802,1.1802,338.6094674622,0
+CLWT.US,D,20120711,000000,1.12361,1.21873,1.12361,1.1831,3783.7278107244,0
+CLWT.US,D,20120716,000000,1.13558,1.13558,1.13558,1.13558,338.6094674622,0
+CLWT.US,D,20120717,000000,1.16832,1.16832,1.16832,1.16832,338.6094674622,0
+CLWT.US,D,20120719,000000,1.13848,1.16832,1.13848,1.16832,673.07692309,0
+CLWT.US,D,20120724,000000,1.14447,1.17421,1.10874,1.15934,7092.1597634514,0
+CLWT.US,D,20120725,000000,1.10874,1.14147,1.04345,1.14147,10156.213017949,0
+CLWT.US,D,20120727,000000,1.09985,1.13848,1.09985,1.13558,4974.5562131144,0
+CLWT.US,D,20120803,000000,1.08498,1.15046,1.0761,1.15046,7066.2721894864,0
+CLWT.US,D,20120807,000000,1.14447,1.14447,1.06422,1.13848,4707.3964497956,0
+CLWT.US,D,20120809,000000,1.05833,1.13848,1.05833,1.13848,2609.467455672,0
+CLWT.US,D,20120813,000000,1.04345,1.14447,1.04345,1.1296,1683.7278106836,0
+CLWT.US,D,20120814,000000,1.04345,1.10874,1.04345,1.10874,1556.3609467758,0
+CLWT.US,D,20120815,000000,1.05524,1.09985,1.05234,1.09985,2019.23076927,0
+CLWT.US,D,20120822,000000,1.04345,1.09985,1.03148,1.09985,3867.603550371,0
+CLWT.US,D,20120824,000000,1.08208,1.1296,1.08208,1.1296,3027.8106509464,0
+CLWT.US,D,20120827,000000,1.07011,1.07011,1.01072,1.07011,5047.0414202164,0
+CLWT.US,D,20120831,000000,1.0167,1.07011,0.870978,1.07011,11268.343195485,0
+CLWT.US,D,20120906,000000,1.05234,1.16233,1.02858,1.16233,125039.05325687,0
+CLWT.US,D,20120907,000000,1.09985,1.18899,1.09985,1.18899,100868.34319723,0
+CLWT.US,D,20120910,000000,0.966101,1.14746,0.966101,1.14746,1010.6508875936,0
+CLWT.US,D,20120913,000000,1.04114,1.18899,1.04114,1.17296,2037.8698225248,0
+CLWT.US,D,20120914,000000,1.05833,1.14447,1.05524,1.14447,8110.0591717552,0
+CLWT.US,D,20120917,000000,1.04635,1.14147,1.04635,1.14147,673.07692309,0
+CLWT.US,D,20120918,000000,1.10874,1.10874,1.10874,1.10874,2524.5562130668,0
+CLWT.US,D,20120919,000000,1.10874,1.10874,1.10874,1.10874,338.6094674622,0
+CLWT.US,D,20120920,000000,1.04635,1.17421,1.04635,1.17421,7822.1893492644,0
+CLWT.US,D,20120924,000000,1.07011,1.16832,1.07011,1.16832,855.3254438036,0
+CLWT.US,D,20120925,000000,1.06422,1.14746,1.06422,1.14746,1281.9526627468,0
+CLWT.US,D,20120926,000000,1.16832,1.16832,1.16832,1.16832,338.6094674622,0
+CLWT.US,D,20120927,000000,1.16832,1.16832,1.08208,1.15335,2019.23076927,0
+CLWT.US,D,20120928,000000,1.14447,1.15644,1.04635,1.15644,9646.7455623176,0
+CLWT.US,D,20121001,000000,1.07899,1.15644,1.05524,1.14147,3774.408284097,0
+CLWT.US,D,20121004,000000,1.0761,1.15335,1.04046,1.14447,4786.0946746492,0
+CLWT.US,D,20121005,000000,1.05524,1.15046,1.01361,1.11772,83089.792901023,0
+CLWT.US,D,20121011,000000,1.04635,1.11472,1.04635,1.11472,1006.5088757592,0
+CLWT.US,D,20121016,000000,1.14147,1.14147,1.14147,1.14147,338.6094674622,0
+CLWT.US,D,20121019,000000,1.25746,1.6112,1.0761,1.12071,657546.44971692,0
+CLWT.US,D,20121022,000000,1.11472,1.11472,0.927472,0.992851,291032.24852636,0
+CLWT.US,D,20121023,000000,0.981069,1.00483,0.945338,0.981069,23227.366864357,0
+CLWT.US,D,20121024,000000,0.969094,1.06422,0.969094,0.969094,12316.272189588,0
+CLWT.US,D,20121025,000000,0.971991,0.992851,0.951325,0.992851,11249.70414223,0
+CLWT.US,D,20121026,000000,1.05524,1.05524,0.948235,0.975082,12281.065088996,0
+CLWT.US,D,20121031,000000,0.954222,0.98696,0.945338,0.945338,20375.591716372,0
+CLWT.US,D,20121101,000000,0.936357,0.951325,0.936357,0.936357,5619.6745563222,0
+CLWT.US,D,20121102,000000,0.930466,0.930466,0.879862,0.897825,6022.4852072176,0
+CLWT.US,D,20121105,000000,0.897825,0.897825,0.897825,0.897825,22202.218935343,0
+CLWT.US,D,20121106,000000,0.86499,0.969094,0.86499,0.96021,8160.7988167266,0
+CLWT.US,D,20121108,000000,0.878703,0.963203,0.878703,0.963203,1957.100591754,0
+CLWT.US,D,20121109,000000,0.888747,0.96021,0.870978,0.899756,17522.781065429,0
+CLWT.US,D,20121112,000000,0.894734,0.921581,0.894734,0.9126,95537.573966353,0
+CLWT.US,D,20121113,000000,0.948235,0.966101,0.818057,0.936357,45681.213018639,0
+CLWT.US,D,20121114,000000,0.975082,0.975082,0.862093,0.903619,22506.656805171,0
+CLWT.US,D,20121115,000000,0.88585,0.900722,0.847221,0.900722,8410.3550297492,0
+CLWT.US,D,20121116,000000,1.02858,1.08498,0.936357,1.03148,132875.73964755,0
+CLWT.US,D,20121119,000000,1.04046,1.04046,0.939157,1.04046,14336.538461817,0
+CLWT.US,D,20121120,000000,1.00772,1.0732,0.998838,1.05833,19127.810651259,0
+CLWT.US,D,20121121,000000,1.06721,1.09985,1.06422,1.09386,17493.786982588,0
+CLWT.US,D,20121123,000000,1.09985,1.09985,1.09985,1.09985,1683.7278106836,0
+CLWT.US,D,20121126,000000,1.0761,1.09695,1.07252,1.07252,4707.3964497956,0
+CLWT.US,D,20121127,000000,1.09386,1.11472,1.08498,1.10584,17965.97633171,0
+CLWT.US,D,20121128,000000,1.0761,1.11472,1.0732,1.11472,5802.9585799944,0
+CLWT.US,D,20121129,000000,1.14447,1.14447,1.11472,1.14147,2524.5562130668,0
+CLWT.US,D,20121130,000000,1.13848,1.13848,1.07011,1.1267,4860.6508876684,0
+CLWT.US,D,20121203,000000,1.14447,1.14447,1.13848,1.13848,673.07692309,0
+CLWT.US,D,20121204,000000,1.05234,1.12071,1.04635,1.10584,8410.3550297492,0
+CLWT.US,D,20121205,000000,1.1296,1.14746,1.1267,1.1267,14803.550296146,0
+CLWT.US,D,20121206,000000,1.14746,1.14746,1.11472,1.14447,5165.0887574968,0
+CLWT.US,D,20121207,000000,1.08498,1.12361,1.05524,1.08807,11633.875739871,0
+CLWT.US,D,20121210,000000,1.13848,1.15644,1.13558,1.15644,31344.674556822,0
+CLWT.US,D,20121211,000000,1.0845,1.1802,1.0845,1.1802,1683.7278106836,0
+CLWT.US,D,20121212,000000,1.18609,1.18609,1.18609,1.18609,338.6094674622,0
+CLWT.US,D,20121213,000000,1.09985,1.15046,1.08807,1.15046,11541.715976556,0
+CLWT.US,D,20121214,000000,1.09386,1.14447,1.05524,1.1296,25734.319527127,0
+CLWT.US,D,20121218,000000,1.17721,1.17721,1.15934,1.15934,673.07692309,0
+CLWT.US,D,20121220,000000,1.06422,1.14147,1.06422,1.11472,2139.3491124676,0
+CLWT.US,D,20121221,000000,1.12071,1.12071,1.0732,1.0732,5705.621301886,0
+CLWT.US,D,20121224,000000,1.16523,1.16523,1.06422,1.16523,2692.30769236,0
+CLWT.US,D,20121226,000000,1.13269,1.13269,1.13269,1.13269,338.6094674622,0
+CLWT.US,D,20121227,000000,1.06866,1.10874,1.06866,1.10874,1513.9053254732,0
+CLWT.US,D,20121228,000000,1.06422,1.15335,1.05572,1.05572,14871.893491413,0
+CLWT.US,D,20121231,000000,1.09985,1.09985,1.09985,1.09985,413.1656804814,0
+CLWT.US,D,20130102,000000,1.08807,1.08807,1.07011,1.08498,2463.4615385094,0
+CLWT.US,D,20130104,000000,1.11472,1.11472,1.06422,1.06422,673.07692309,0
+CLWT.US,D,20130109,000000,1.0732,1.0732,1.0732,1.0732,4973.5207101558,0
+CLWT.US,D,20130110,000000,1.06721,1.06721,1.06422,1.06422,7066.2721894864,0
+CLWT.US,D,20130111,000000,1.07899,1.07899,1.05524,1.05524,2954.2899408858,0
+CLWT.US,D,20130114,000000,1.06122,1.06122,1.05833,1.05833,673.07692309,0
+CLWT.US,D,20130115,000000,1.04635,1.04635,0.989857,0.995845,13318.639053513,0
+CLWT.US,D,20130116,000000,0.989857,0.989857,0.891837,0.93935,53957.988166729,0
+CLWT.US,D,20130117,000000,0.868081,0.891837,0.796618,0.847221,111399.40828619,0
+CLWT.US,D,20130118,000000,0.899659,0.899659,0.899659,0.899659,426.6272189432,0
+CLWT.US,D,20130122,000000,0.891837,0.924478,0.891837,0.9126,48397.337279047,0
+CLWT.US,D,20130124,000000,0.891837,0.951325,0.891837,0.948235,16818.639053581,0
+CLWT.US,D,20130125,000000,0.977979,0.977979,0.977979,0.977979,673.07692309,0
+CLWT.US,D,20130129,000000,0.900432,0.977979,0.900432,0.977979,1428.994082868,0
+CLWT.US,D,20130204,000000,0.921581,0.921581,0.856106,0.868081,1143.1952662944,0
+CLWT.US,D,20130205,000000,0.915594,0.938964,0.868081,0.868081,2692.30769236,0
+CLWT.US,D,20130208,000000,0.862093,0.86499,0.862093,0.86499,1435.2071006196,0
+CLWT.US,D,20130212,000000,0.909606,0.909606,0.909606,0.909606,673.07692309,0
+CLWT.US,D,20130213,000000,0.873971,0.873971,0.873971,0.873971,608.8757396568,0
+CLWT.US,D,20130214,000000,0.862093,0.903619,0.856106,0.903619,8076.92307708,0
+CLWT.US,D,20130215,000000,0.859099,0.876965,0.841234,0.841234,10680.177515,0
+CLWT.US,D,20130220,000000,0.862093,0.862093,0.862093,0.862093,338.6094674622,0
+CLWT.US,D,20130221,000000,0.817477,0.817477,0.796618,0.805599,6594.0828403648,0
+CLWT.US,D,20130222,000000,0.832349,0.832349,0.778849,0.814483,2019.23076927,0
+CLWT.US,D,20130225,000000,0.808593,0.846642,0.808496,0.808593,4048.816568126,0
+CLWT.US,D,20130226,000000,0.841234,0.841234,0.841234,0.841234,338.6094674622,0
+CLWT.US,D,20130301,000000,0.838337,0.844131,0.838337,0.844131,3332.2485207748,0
+CLWT.US,D,20130307,000000,0.826362,0.906709,0.826362,0.853209,18771.597633501,0
+CLWT.US,D,20130308,000000,0.835343,0.900722,0.835343,0.841234,10434.763313812,0
+CLWT.US,D,20130312,000000,0.903619,0.906709,0.903619,0.906709,1683.7278106836,0
+CLWT.US,D,20130313,000000,0.906709,0.998838,0.906709,0.977979,5382.5443788028,0
+CLWT.US,D,20130319,000000,0.859099,0.859099,0.784739,0.850215,45417.159764196,0
+CLWT.US,D,20130320,000000,0.859099,0.859099,0.811586,0.811586,7570.5621303246,0
+CLWT.US,D,20130321,000000,0.814483,0.93935,0.784739,0.93935,7066.2721894864,0
+CLWT.US,D,20130322,000000,0.900722,0.915594,0.793721,0.915594,1385.5029586068,0
+CLWT.US,D,20130325,000000,0.951325,0.981069,0.817477,0.900722,51909.763314618,0
+CLWT.US,D,20130326,000000,0.847221,0.903619,0.817477,0.903619,34639.644971087,0
+CLWT.US,D,20130327,000000,0.88585,0.903619,0.88585,0.903619,10444.08284044,0
+CLWT.US,D,20130401,000000,0.829355,0.876675,0.820374,0.876675,8209.4674557808,0
+CLWT.US,D,20130402,000000,0.841234,0.841234,0.839495,0.839495,1263.313609492,0
+CLWT.US,D,20130404,000000,0.822209,0.822209,0.822209,0.822209,338.6094674622,0
+CLWT.US,D,20130405,000000,0.820374,0.842296,0.811586,0.842296,6386.9822486448,0
+CLWT.US,D,20130408,000000,0.853209,0.853209,0.788023,0.832349,7418.3431954104,0
+CLWT.US,D,20130411,000000,0.784739,0.784739,0.713373,0.769964,5986.2426036666,0
+CLWT.US,D,20130412,000000,0.713373,0.817477,0.713373,0.814483,16791.715976658,0
+CLWT.US,D,20130415,000000,0.728245,0.802605,0.728245,0.802605,757.9881656952,0
+CLWT.US,D,20130416,000000,0.790727,0.827907,0.749105,0.826362,1451.7751479572,0
+CLWT.US,D,20130417,000000,0.826362,0.86499,0.826362,0.862093,27968.934911786,0
+CLWT.US,D,20130418,000000,0.88585,0.88585,0.88585,0.88585,2893.1952663284,0
+CLWT.US,D,20130419,000000,0.808593,0.891837,0.808593,0.891837,10663.609467663,0
+CLWT.US,D,20130424,000000,0.891837,0.891837,0.888747,0.888747,2110.3550296268,0
+CLWT.US,D,20130425,000000,0.891837,0.891837,0.814483,0.862286,4707.3964497956,0
+CLWT.US,D,20130426,000000,0.805599,0.88585,0.802605,0.88585,5113.3136095668,0
+CLWT.US,D,20130429,000000,0.823465,0.844227,0.817477,0.844227,8260.2071007522,0
+CLWT.US,D,20130503,000000,0.814483,0.853209,0.814483,0.853209,1470.414201212,0
+CLWT.US,D,20130508,000000,0.808882,0.808882,0.808882,0.808882,608.8757396568,0
+CLWT.US,D,20130509,000000,0.832349,0.853209,0.832349,0.853209,13792.899408552,0
+CLWT.US,D,20130510,000000,0.823465,0.853209,0.811586,0.853209,9719.2307694196,0
+CLWT.US,D,20130516,000000,0.78783,0.839013,0.78783,0.839013,673.07692309,0
+CLWT.US,D,20130517,000000,0.793721,0.818636,0.778849,0.818636,3618.0473373484,0
+CLWT.US,D,20130520,000000,0.763977,0.829355,0.749394,0.829355,12019.08284047,0
+CLWT.US,D,20130521,000000,0.802605,0.829355,0.802605,0.829355,673.07692309,0
+CLWT.US,D,20130522,000000,0.829355,0.981069,0.829355,0.844227,218826.62722319,0
+CLWT.US,D,20130523,000000,0.805599,0.876965,0.802605,0.870978,41378.698225656,0
+CLWT.US,D,20130524,000000,0.811586,0.853209,0.805599,0.853209,5382.5443788028,0
+CLWT.US,D,20130528,000000,0.859099,0.903619,0.817477,0.842393,20857.100592121,0
+CLWT.US,D,20130529,000000,0.856106,0.856106,0.805599,0.805599,673.07692309,0
+CLWT.US,D,20130530,000000,0.894734,0.894734,0.823465,0.823465,2524.5562130668,0
+CLWT.US,D,20130531,000000,0.850215,0.850215,0.817477,0.850215,5047.0414202164,0
+CLWT.US,D,20130605,000000,0.841234,0.841234,0.808593,0.832349,7912.2781066626,0
+CLWT.US,D,20130606,000000,0.844227,0.844227,0.844227,0.844227,338.6094674622,0
+CLWT.US,D,20130607,000000,0.802605,0.841234,0.802605,0.841234,3586.9822485904,0
+CLWT.US,D,20130611,000000,0.784739,0.817477,0.784739,0.817477,3507.2485207782,0
+CLWT.US,D,20130612,000000,0.817477,0.817477,0.817477,0.817477,338.6094674622,0
+CLWT.US,D,20130613,000000,0.802605,0.826362,0.802605,0.826362,2907.6923077488,0
+CLWT.US,D,20130614,000000,0.802605,0.817477,0.78783,0.817477,13455.325444048,0
+CLWT.US,D,20130621,000000,0.784739,0.814483,0.784739,0.814483,6393.1952663964,0
+CLWT.US,D,20130624,000000,0.78783,0.814483,0.78783,0.814483,7000.000000136,0
+CLWT.US,D,20130625,000000,0.78783,0.78783,0.784739,0.784739,2050.295858028,0
+CLWT.US,D,20130627,000000,0.817187,0.817187,0.814483,0.814483,3027.8106509464,0
+CLWT.US,D,20130702,000000,0.784739,0.784739,0.784739,0.784739,11100.591716192,0
+CLWT.US,D,20130703,000000,0.784739,0.785126,0.784739,0.784739,3096.153846214,0
+CLWT.US,D,20130708,000000,0.778849,0.778849,0.778849,0.778849,673.07692309,0
+CLWT.US,D,20130712,000000,0.802605,0.802895,0.752098,0.754995,10129.289941025,0
+CLWT.US,D,20130715,000000,0.749105,0.752098,0.749105,0.752098,946.4497041604,0
+CLWT.US,D,20130716,000000,0.74022,0.772861,0.734233,0.772861,9081.360946922,0
+CLWT.US,D,20130717,000000,0.769964,0.769964,0.769964,0.769964,673.07692309,0
+CLWT.US,D,20130722,000000,0.735778,0.735778,0.735778,0.735778,608.8757396568,0
+CLWT.US,D,20130725,000000,0.743117,0.743117,0.743117,0.743117,338.6094674622,0
+CLWT.US,D,20130726,000000,0.743117,0.743117,0.743117,0.743117,2354.7337278564,0
+CLWT.US,D,20130801,000000,0.772861,0.772861,0.769964,0.772861,15534.615384917,0
+CLWT.US,D,20130802,000000,0.772861,0.888747,0.772861,0.862093,39073.668639812,0
+CLWT.US,D,20130805,000000,0.859099,0.906709,0.859099,0.906709,24500.000000476,0
+CLWT.US,D,20130806,000000,0.945338,0.951325,0.945338,0.945338,9756.5088759292,0
+CLWT.US,D,20130807,000000,0.847221,1.01072,0.772861,0.989857,41167.455622102,0
+CLWT.US,D,20130808,000000,1.05524,1.05524,0.903619,1.02559,10765.088757606,0
+CLWT.US,D,20130809,000000,1.05833,1.6646,1.03747,1.03747,843705.02960219,0
+CLWT.US,D,20130812,000000,0.920326,1.11472,0.911731,1.04046,64279.881658054,0
+CLWT.US,D,20130813,000000,0.983966,0.983966,0.936357,0.948235,11411.242603772,0
+CLWT.US,D,20130814,000000,0.927472,1.05833,0.853209,1.01072,53081.952663753,0
+CLWT.US,D,20130815,000000,0.945338,1.02259,0.927472,1.02259,33553.402367516,0
+CLWT.US,D,20130816,000000,1.03843,1.15046,1.03631,1.14447,58181.804734858,0
+CLWT.US,D,20130819,000000,1.1296,1.1296,1.07494,1.07494,11944.526627451,0
+CLWT.US,D,20130820,000000,1.06122,1.1831,1.06122,1.1802,20521.597633535,0
+CLWT.US,D,20130821,000000,1.14147,1.4477,1.12071,1.27233,361895.8579952,0
+CLWT.US,D,20130822,000000,1.32873,1.33182,1.15644,1.29319,29172.189349679,0
+CLWT.US,D,20130823,000000,1.27523,1.27523,1.12709,1.24558,8076.92307708,0
+CLWT.US,D,20130826,000000,1.20685,1.21583,1.1296,1.18899,15809.023668946,0
+CLWT.US,D,20130827,000000,1.24857,1.24857,1.07909,1.15046,14207.100591992,0
+CLWT.US,D,20130828,000000,1.14447,1.15364,1.14447,1.15364,4980.769230866,0
+CLWT.US,D,20130829,000000,1.1296,1.1296,1.11472,1.11472,2692.30769236,0
+CLWT.US,D,20130830,000000,1.11472,1.11472,1.01361,1.03148,38349.852071751,0
+CLWT.US,D,20130903,000000,1.10285,1.1267,1.07899,1.1267,8744.822485377,0
+CLWT.US,D,20130904,000000,1.14447,1.27832,1.1267,1.25746,146544.37870107,0
+CLWT.US,D,20130905,000000,1.41796,1.4477,1.20396,1.20396,338882.84024327,0
+CLWT.US,D,20130906,000000,1.15046,1.24857,1.0761,1.12071,150485.5029615,0
+CLWT.US,D,20130909,000000,1.13558,1.13558,1.08208,1.08807,19177.514793272,0
+CLWT.US,D,20130910,000000,1.12129,1.13558,1.03447,1.04732,69297.928995429,0
+CLWT.US,D,20130911,000000,1.05833,1.10874,1.01361,1.04046,54413.609468513,0
+CLWT.US,D,20130912,000000,1.06422,1.09985,1.02559,1.04046,36635.059172309,0
+CLWT.US,D,20130913,000000,1.04635,1.10584,0.966101,0.977979,83540.236688014,0
+CLWT.US,D,20130916,000000,1.02858,1.06122,0.948235,0.971991,96040.828404233,0
+CLWT.US,D,20130917,000000,0.971991,1.02858,0.96021,0.975082,73515.532545807,0
+CLWT.US,D,20130918,000000,1.00174,1.02559,0.966101,0.98696,99859.76331555,0
+CLWT.US,D,20130919,000000,0.995845,1.02858,0.98696,0.98696,62061.834320732,0
+CLWT.US,D,20130920,000000,0.989857,1.04345,0.98696,1.01072,38887.278107264,0
+CLWT.US,D,20130923,000000,1.02259,1.02259,0.891837,0.900722,151302.51479584,0
+CLWT.US,D,20130924,000000,0.921581,0.921581,0.900722,0.900722,41378.698225656,0
+CLWT.US,D,20130925,000000,0.915594,1.00386,0.897825,0.936357,59542.455622459,0
+CLWT.US,D,20130926,000000,0.969094,0.995845,0.868081,0.954222,67278.698226159,0
+CLWT.US,D,20130927,000000,0.945338,0.995845,0.903619,0.966101,15480.76923107,0
+CLWT.US,D,20130930,000000,0.918491,0.921581,0.918491,0.921581,1039.6449704344,0
+CLWT.US,D,20131001,000000,0.977979,1.11472,0.930466,0.942344,20012.130177904,0
+CLWT.US,D,20131002,000000,0.930466,0.989857,0.930466,0.975082,22540.828402805,0
+CLWT.US,D,20131003,000000,1.00772,1.00772,0.995845,0.995845,10429.585799019,0
+CLWT.US,D,20131004,000000,0.936357,0.966101,0.927472,0.96021,65597.041421393,0
+CLWT.US,D,20131007,000000,0.995845,1.08498,0.93935,0.992851,44066.863906182,0
+CLWT.US,D,20131008,000000,0.977979,1.09985,0.951325,1.01361,39020.857988924,0
+CLWT.US,D,20131009,000000,1.0167,1.11183,1.01361,1.02559,14463.905325725,0
+CLWT.US,D,20131010,000000,1.10584,1.10584,0.981069,1.03447,20881.952663128,0
+CLWT.US,D,20131011,000000,1.02858,1.07899,1.02858,1.03148,6055.6213018928,0
+CLWT.US,D,20131014,000000,1.0167,1.08498,1.01361,1.07899,15510.798816869,0
+CLWT.US,D,20131015,000000,1.10285,1.24558,1.10285,1.20985,108792.01183643,0
+CLWT.US,D,20131016,000000,1.20396,1.24558,1.20396,1.20396,31622.189349727,0
+CLWT.US,D,20131017,000000,1.17421,1.45958,1.09985,1.27233,290312.57397014,0
+CLWT.US,D,20131018,000000,1.27233,1.27233,1.18899,1.19208,16147.633136408,0
+CLWT.US,D,20131021,000000,1.16233,1.36446,1.16233,1.30207,383495.41420863,0
+CLWT.US,D,20131022,000000,1.30207,1.30207,1.14147,1.21873,35996.153846853,0
+CLWT.US,D,20131023,000000,1.15046,1.24857,1.14746,1.20685,26911.686391055,0
+CLWT.US,D,20131024,000000,1.24857,1.24857,1.08208,1.15046,37004.73372853,0
+CLWT.US,D,20131025,000000,1.15046,1.15934,1.09386,1.15934,21531.21301817,0
+CLWT.US,D,20131028,000000,1.15644,1.15644,1.15644,1.15644,673.07692309,0
+CLWT.US,D,20131029,000000,1.07899,1.10874,1.0761,1.08498,35996.153846853,0
+CLWT.US,D,20131030,000000,1.06122,1.06721,1.06122,1.06721,13455.325444048,0
+CLWT.US,D,20131031,000000,1.06122,1.06721,1.06122,1.06721,6228.550295979,0
+CLWT.US,D,20131101,000000,1.0167,1.14447,1.01072,1.11472,18166.863905678,0
+CLWT.US,D,20131104,000000,1.11183,1.11183,1.11183,1.11183,338.6094674622,0
+CLWT.US,D,20131105,000000,1.0761,1.13269,1.0732,1.08807,2692.30769236,0
+CLWT.US,D,20131106,000000,1.07011,1.08208,1.07011,1.0761,13455.325444048,0
+CLWT.US,D,20131107,000000,1.02858,1.0761,1.02559,1.03447,22540.828402805,0
+CLWT.US,D,20131108,000000,1.04635,1.05234,1.00772,1.00772,28259.911243153,0
+CLWT.US,D,20131111,000000,1.01072,1.01371,1.01072,1.01371,1010.6508875936,0
+CLWT.US,D,20131112,000000,1.03148,1.03747,1.03148,1.03747,5047.0414202164,0
+CLWT.US,D,20131113,000000,1.02559,1.02559,1.02559,1.02559,338.6094674622,0
+CLWT.US,D,20131114,000000,1.04935,1.05524,1.0196,1.05234,14803.550296146,0
+CLWT.US,D,20131118,000000,1.04635,1.04635,1.00483,1.00483,11773.668639282,0
+CLWT.US,D,20131119,000000,1.02259,1.02259,0.963203,1.00174,9756.5088759292,0
+CLWT.US,D,20131120,000000,0.969094,1.01361,0.969094,1.01361,6393.1952663964,0
+CLWT.US,D,20131121,000000,1.0167,1.0167,1.00174,1.00174,11440.236686613,0
+CLWT.US,D,20131122,000000,0.971991,0.989857,0.96021,0.98696,21192.603550708,0
+CLWT.US,D,20131125,000000,0.989857,0.995845,0.971991,0.995845,3702.9585799536,0
+CLWT.US,D,20131126,000000,0.989857,0.989857,0.98696,0.989857,11773.668639282,0
+CLWT.US,D,20131127,000000,0.963203,1.00174,0.963203,0.995845,5382.5443788028,0
+CLWT.US,D,20131202,000000,0.998838,1.09097,0.998838,1.04345,13792.899408552,0
+CLWT.US,D,20131203,000000,1.04046,1.10584,1.01361,1.07899,10092.011834516,0
+CLWT.US,D,20131204,000000,1.03148,1.12071,1.03148,1.09386,2354.7337278564,0
+CLWT.US,D,20131205,000000,1.12361,1.29319,1.12361,1.1296,108319.82248731,0
+CLWT.US,D,20131206,000000,1.09695,1.4477,1.09386,1.25437,1280667.6035752,0
+CLWT.US,D,20131209,000000,1.45659,1.46547,1.18899,1.26933,374075.44379425,0
+CLWT.US,D,20131210,000000,1.26344,1.26344,1.10874,1.15934,93855.917161587,0
+CLWT.US,D,20131211,000000,1.13269,1.17122,1.12361,1.14447,64587.426036758,0
+CLWT.US,D,20131212,000000,1.14456,1.24258,1.14456,1.17421,17753.698225197,0
+CLWT.US,D,20131213,000000,1.20096,1.24558,1.20096,1.24558,25228.99408333,0
+CLWT.US,D,20131216,000000,1.23959,1.4477,1.20396,1.32284,293002.81065658,0
+CLWT.US,D,20131217,000000,1.32284,1.48034,1.28421,1.45659,245569.52663199,0
+CLWT.US,D,20131218,000000,1.40009,1.48034,1.37344,1.44171,163492.45562448,0
+CLWT.US,D,20131219,000000,1.44171,1.73606,1.43283,1.72409,388540.38462293,0
+CLWT.US,D,20131220,000000,1.95905,2.00656,1.44171,1.54283,1696454.1420448,0
+CLWT.US,D,20131223,000000,1.59633,1.70342,1.51607,1.70342,421338.90533363,0
+CLWT.US,D,20131224,000000,1.78367,1.91144,1.67957,1.79246,508675.29586787,0
+CLWT.US,D,20131226,000000,1.87571,1.8788,1.63795,1.75383,240524.55621769,0
+CLWT.US,D,20131227,000000,1.85195,1.85195,1.45659,1.57547,559092.89941915,0
+CLWT.US,D,20131230,000000,1.59043,1.59333,1.47745,1.48923,155754.14201486,0
+CLWT.US,D,20131231,000000,1.48923,1.52496,1.40009,1.51897,63580.917160999,0
+CLWT.US,D,20140102,000000,1.43283,1.51308,1.42095,1.46856,49688.609468421,0
+CLWT.US,D,20140103,000000,1.47445,1.58734,1.42095,1.52206,239060.35503423,0
+CLWT.US,D,20140106,000000,1.51009,1.56069,1.4507,1.54881,67951.775149249,0
+CLWT.US,D,20140107,000000,1.5547,1.59922,1.4477,1.51607,155754.14201486,0
+CLWT.US,D,20140108,000000,1.47745,1.56359,1.45659,1.51009,131869.23077179,0
+CLWT.US,D,20140109,000000,1.43882,1.51308,1.43283,1.4507,56180.177515884,0
+CLWT.US,D,20140110,000000,1.44171,1.47745,1.37344,1.41197,184013.01775505,0
+CLWT.US,D,20140113,000000,1.4507,1.47146,1.33182,1.37344,67951.775149249,0
+CLWT.US,D,20140114,000000,1.36745,1.36745,1.30806,1.32583,21531.21301817,0
+CLWT.US,D,20140115,000000,1.35557,1.37344,1.24558,1.33182,111685.20710276,0
+CLWT.US,D,20140116,000000,1.31694,1.53983,1.30806,1.30806,269121.00592239,0
+CLWT.US,D,20140117,000000,1.34659,1.48343,1.33182,1.33771,169209.46745891,0
+CLWT.US,D,20140121,000000,1.40009,1.40009,1.35258,1.38821,34312.42603617,0
+CLWT.US,D,20140122,000000,1.42684,1.42684,1.38223,1.38223,7399.7041421556,0
+CLWT.US,D,20140123,000000,1.33771,1.37035,1.32873,1.36446,44743.047338147,0
+CLWT.US,D,20140124,000000,1.30246,1.34959,1.30246,1.3407,4494.082840324,0
+CLWT.US,D,20140127,000000,1.32583,1.32583,1.19807,1.21583,63916.420119585,0
+CLWT.US,D,20140128,000000,1.2366,1.37518,1.2366,1.27832,85886.686392201,0
+CLWT.US,D,20140129,000000,1.28421,1.49522,1.26344,1.38223,691297.63314953,0
+CLWT.US,D,20140130,000000,1.3436,1.42684,1.3436,1.37035,64251.923078171,0
+CLWT.US,D,20140131,000000,1.33771,1.44471,1.33771,1.36745,39158.579882418,0
+CLWT.US,D,20140203,000000,1.40309,1.40309,1.29898,1.30497,51909.763314618,0
+CLWT.US,D,20140204,000000,1.29898,1.35847,1.2901,1.35847,36607.100592427,0
+CLWT.US,D,20140205,000000,1.27233,1.40898,1.27233,1.40898,22669.230769671,0
+CLWT.US,D,20140206,000000,1.35557,1.40907,1.31385,1.31385,32173.076923702,0
+CLWT.US,D,20140207,000000,1.28121,1.33771,1.28121,1.33771,6393.1952663964,0
+CLWT.US,D,20140210,000000,1.3972,1.3972,1.32284,1.35258,27619.970414738,0
+CLWT.US,D,20140211,000000,1.36446,1.37634,1.31984,1.35847,45533.136095559,0
+CLWT.US,D,20140212,000000,1.34659,1.4477,1.338,1.44471,52421.301776166,0
+CLWT.US,D,20140213,000000,1.46856,1.54582,1.42684,1.5041,512723.07693304,0
+CLWT.US,D,20140214,000000,1.48633,1.51607,1.43573,1.5041,84557.100593359,0
+CLWT.US,D,20140218,000000,1.52496,1.72119,1.49232,1.69435,759377.81066564,0
+CLWT.US,D,20140219,000000,1.65282,1.6873,1.54582,1.57276,155863.90532847,0
+CLWT.US,D,20140220,000000,1.56359,1.62848,1.51897,1.59188,106520.11834526,0
+CLWT.US,D,20140221,000000,1.58445,1.58445,1.54582,1.57817,36161.834320229,0
+CLWT.US,D,20140224,000000,1.62906,1.62906,1.5012,1.54283,64344.082841487,0
+CLWT.US,D,20140225,000000,1.54582,1.65881,1.5041,1.54582,117237.57396677,0
+CLWT.US,D,20140226,000000,1.52795,1.80434,1.52795,1.70922,524215.08876758,0
+CLWT.US,D,20140227,000000,1.73008,1.85494,1.72409,1.7717,246510.79882136,0
+CLWT.US,D,20140228,000000,1.75094,1.78957,1.552,1.62607,213780.62130593,0
+CLWT.US,D,20140303,000000,1.62607,1.64963,1.51607,1.61535,136709.17160029,0
+CLWT.US,D,20140304,000000,1.62906,1.69435,1.57547,1.59043,53759.171598678,0
+CLWT.US,D,20140305,000000,1.60521,1.6082,1.5577,1.5577,32037.426036125,0
+CLWT.US,D,20140306,000000,1.55779,1.58435,1.49522,1.57257,131234.46745817,0
+CLWT.US,D,20140307,000000,1.54283,1.58734,1.53095,1.55325,25376.035503452,0
+CLWT.US,D,20140310,000000,1.60231,1.60231,1.45659,1.54582,92087.278108298,0
+CLWT.US,D,20140311,000000,1.52206,1.54283,1.46547,1.46547,59604.585799975,0
+CLWT.US,D,20140312,000000,1.45369,1.49782,1.39121,1.41197,51913.905326452,0
+CLWT.US,D,20140313,000000,1.45659,1.45659,1.42984,1.42984,14463.905325725,0
+CLWT.US,D,20140314,000000,1.43283,1.45369,1.37634,1.42385,4875.1479290888,0
+CLWT.US,D,20140317,000000,1.42385,1.45369,1.38976,1.45369,14200.88757424,0
+CLWT.US,D,20140318,000000,1.44171,1.52795,1.44046,1.48923,26829.881657326,0
+CLWT.US,D,20140319,000000,1.52795,1.56137,1.5012,1.54582,10106.508875936,0
+CLWT.US,D,20140320,000000,1.54582,1.59333,1.51607,1.52206,52444.082841256,0
+CLWT.US,D,20140321,000000,1.59111,1.59111,1.44471,1.48421,53322.189350148,0
+CLWT.US,D,20140324,000000,1.44471,1.50922,1.41197,1.48343,9201.4792901196,0
+CLWT.US,D,20140325,000000,1.5041,1.51607,1.42684,1.44171,14665.828402652,0
+CLWT.US,D,20140326,000000,1.40309,1.46547,1.38532,1.41796,8410.3550297492,0
+CLWT.US,D,20140327,000000,1.42095,1.42095,1.32873,1.33471,43960.207101446,0
+CLWT.US,D,20140328,000000,1.3407,1.40907,1.3407,1.40907,5247.9289941848,0
+CLWT.US,D,20140331,000000,1.40009,1.40009,1.32284,1.36745,18661.834319889,0
+CLWT.US,D,20140401,000000,1.32873,1.34959,1.29898,1.34959,32489.940829034,0
+CLWT.US,D,20140402,000000,1.33471,1.38223,1.31694,1.3407,12243.786982486,0
+CLWT.US,D,20140403,000000,1.33249,1.33249,1.27832,1.27832,26281.065089268,0
+CLWT.US,D,20140404,000000,1.27233,1.31675,1.21873,1.2337,67471.301776459,0
+CLWT.US,D,20140407,000000,1.22472,1.24548,1.15345,1.19807,41425.295858793,0
+CLWT.US,D,20140408,000000,1.22182,1.22462,1.19807,1.22462,9800.0000001904,0
+CLWT.US,D,20140409,000000,1.1802,1.27136,1.15934,1.26344,22066.568047766,0
+CLWT.US,D,20140410,000000,1.20695,1.26605,1.20396,1.26605,5778.106508988,0
+CLWT.US,D,20140414,000000,1.24857,1.27233,1.1831,1.25437,15012.721893783,0
+CLWT.US,D,20140415,000000,1.20396,1.25195,1.1802,1.25195,22269.526627652,0
+CLWT.US,D,20140417,000000,1.22771,1.2337,1.22771,1.2337,1344.0828402628,0
+CLWT.US,D,20140421,000000,1.15934,1.23959,1.15934,1.23959,7399.7041421556,0
+CLWT.US,D,20140422,000000,1.19807,1.21873,1.17421,1.21873,6393.1952663964,0
+CLWT.US,D,20140423,000000,1.22472,1.22472,1.22472,1.22472,338.6094674622,0
+CLWT.US,D,20140424,000000,1.22472,1.24326,1.17035,1.22182,40413.609468241,0
+CLWT.US,D,20140425,000000,1.30198,1.30198,1.30198,1.30198,338.6094674622,0
+CLWT.US,D,20140428,000000,1.27233,1.27233,1.18609,1.20985,47073.964497956,0
+CLWT.US,D,20140429,000000,1.16243,1.19497,1.15934,1.19497,26670.414201702,0
+CLWT.US,D,20140430,000000,1.19208,1.29319,1.16523,1.25147,80313.609469016,0
+CLWT.US,D,20140501,000000,1.19807,1.23273,1.17122,1.20985,33600.000000653,0
+CLWT.US,D,20140502,000000,1.18908,1.20763,1.18908,1.20763,1426.9230769508,0
+CLWT.US,D,20140505,000000,1.19807,1.22182,1.17421,1.22182,19086.390532915,0
+CLWT.US,D,20140506,000000,1.20685,1.20685,1.16832,1.19807,9390.9763315434,0
+CLWT.US,D,20140507,000000,1.17981,1.18435,1.15934,1.16832,68452.958581212,0
+CLWT.US,D,20140508,000000,1.16233,1.29319,1.15934,1.16233,33976.923077583,0
+CLWT.US,D,20140509,000000,1.15934,1.25997,1.15934,1.25997,5558.5798817648,0
+CLWT.US,D,20140512,000000,1.25437,1.25746,1.23061,1.23061,3550.7396450394,0
+CLWT.US,D,20140513,000000,1.20096,1.26933,1.19816,1.26113,12931.360946997,0
+CLWT.US,D,20140514,000000,1.20096,1.22771,1.18619,1.22771,3236.9822485836,0
+CLWT.US,D,20140515,000000,1.17421,1.26933,1.17421,1.21873,16155.917160077,0
+CLWT.US,D,20140516,000000,1.20685,1.20685,1.19497,1.19497,1245.7100591958,0
+CLWT.US,D,20140519,000000,1.2366,1.2366,1.19807,1.20096,3363.3136095328,0
+CLWT.US,D,20140520,000000,1.18609,1.22771,1.18609,1.22771,1344.0828402628,0
+CLWT.US,D,20140521,000000,1.23949,1.23949,1.22771,1.22771,685.5029585932,0
+CLWT.US,D,20140522,000000,1.20985,1.20985,1.19497,1.19497,4620.4142012732,0
+CLWT.US,D,20140523,000000,1.18899,1.22153,1.18609,1.19497,8076.92307708,0
+CLWT.US,D,20140527,000000,1.20396,1.20396,1.16523,1.20396,3363.3136095328,0
+CLWT.US,D,20140528,000000,1.1802,1.21583,1.15934,1.21574,16483.136094995,0
+CLWT.US,D,20140529,000000,1.17721,1.20985,1.17721,1.20985,4904.1420119296,0
+CLWT.US,D,20140530,000000,1.17721,1.19208,1.17721,1.19208,13012.130177768,0
+CLWT.US,D,20140602,000000,1.20396,1.20396,1.18609,1.19208,8623.6686392208,0
+CLWT.US,D,20140603,000000,1.22771,1.3436,1.17721,1.27523,36561.538462249,0
+CLWT.US,D,20140604,000000,1.22771,1.26035,1.22771,1.26035,2189.0532544804,0
+CLWT.US,D,20140605,000000,1.26634,1.3972,1.26634,1.3972,66538.31361076,0
+CLWT.US,D,20140606,000000,1.38532,1.38532,1.36291,1.36291,16439.644970734,0
+CLWT.US,D,20140609,000000,1.32284,1.40907,1.31984,1.40907,3684.3195266988,0
+CLWT.US,D,20140610,000000,1.3972,1.53095,1.37344,1.45958,222022.18935343,0
+CLWT.US,D,20140611,000000,1.47445,1.6646,1.46856,1.59043,295865.97633711,0
+CLWT.US,D,20140612,000000,1.62008,1.62008,1.48923,1.5041,133443.19526886,0
+CLWT.US,D,20140613,000000,1.51607,1.62008,1.47146,1.51009,189436.9822522,0
+CLWT.US,D,20140616,000000,1.43882,1.49522,1.43283,1.47146,35181.213018435,0
+CLWT.US,D,20140617,000000,1.47146,1.47745,1.43283,1.47745,20848.816568452,0
+CLWT.US,D,20140618,000000,1.4477,1.58145,1.4477,1.54881,24988.757396935,0
+CLWT.US,D,20140619,000000,1.49232,1.54852,1.46257,1.46547,15329.585799114,0
+CLWT.US,D,20140620,000000,1.4477,1.53095,1.4477,1.53095,19154.733728183,0
+CLWT.US,D,20140623,000000,1.48633,1.54852,1.48633,1.49232,16483.136094995,0
+CLWT.US,D,20140624,000000,1.31984,1.3436,1.19208,1.29898,166262.42603873,0
+CLWT.US,D,20140625,000000,1.26634,1.26933,1.22771,1.23061,79800.00000155,0
+CLWT.US,D,20140626,000000,1.21873,1.23959,1.20985,1.23959,12211.68639077,0
+CLWT.US,D,20140627,000000,1.24258,1.26161,1.20396,1.22182,29906.360947327,0
+CLWT.US,D,20140630,000000,1.20985,1.2337,1.20985,1.2337,17661.538461882,0
+CLWT.US,D,20140701,000000,1.22182,1.22472,1.21873,1.22472,4373.9644971264,0
+CLWT.US,D,20140702,000000,1.22472,1.28121,1.22472,1.28121,60213.461539631,0
+CLWT.US,D,20140703,000000,1.2366,1.2393,1.2366,1.2393,7066.2721894864,0
+CLWT.US,D,20140707,000000,1.27233,1.27822,1.25359,1.26045,10696.745562338,0
+CLWT.US,D,20140708,000000,1.26035,1.27233,1.23061,1.27233,41391.124261159,0
+CLWT.US,D,20140709,000000,1.27832,1.29319,1.27233,1.27832,33187.86982313,0
+CLWT.US,D,20140710,000000,1.28121,1.28121,1.22472,1.24539,26513.017751994,0
+CLWT.US,D,20140711,000000,1.2225,1.29609,1.2225,1.29319,18121.3017755,0
+CLWT.US,D,20140714,000000,1.23061,1.25437,1.23061,1.24558,10429.585799019,0
+CLWT.US,D,20140715,000000,1.26933,1.26933,1.21583,1.23061,20857.100592121,0
+CLWT.US,D,20140716,000000,1.22771,1.23061,1.21873,1.22771,24489.64497089,0
+CLWT.US,D,20140717,000000,1.22182,1.23244,1.20985,1.20985,10638.757396656,0
+CLWT.US,D,20140718,000000,1.18609,1.23061,1.18609,1.22771,5718.0473373892,0
+CLWT.US,D,20140721,000000,1.54582,1.79845,1.5012,1.55171,4242189.4971238,0
+CLWT.US,D,20140722,000000,1.52206,1.57257,1.41815,1.42684,367651.1834391,0
+CLWT.US,D,20140723,000000,1.38532,1.44171,1.37344,1.38223,122711.24260593,0
+CLWT.US,D,20140724,000000,1.41197,1.41197,1.33471,1.36146,64907.396450965,0
+CLWT.US,D,20140725,000000,1.3407,1.44171,1.32873,1.42694,109407.10059384,0
+CLWT.US,D,20140728,000000,1.44171,1.44171,1.3378,1.36446,39431.952663488,0
+CLWT.US,D,20140729,000000,1.3436,1.37624,1.3407,1.34959,144319.08284304,0
+CLWT.US,D,20140730,000000,1.36446,1.36446,1.30806,1.31385,218651.62722318,0
+CLWT.US,D,20140731,000000,1.2901,1.2901,1.22472,1.27523,73978.402368301,0
+CLWT.US,D,20140801,000000,1.30806,1.38223,1.24857,1.25746,39355.325444552,0
+CLWT.US,D,20140804,000000,1.26634,1.38532,1.26634,1.28121,20575.443787382,0
+CLWT.US,D,20140805,000000,1.25147,1.25746,1.2337,1.24258,113445.56213238,0
+CLWT.US,D,20140806,000000,1.33771,1.33771,1.25891,1.26344,2828.9940828952,0
+CLWT.US,D,20140808,000000,1.23669,1.27832,1.23669,1.27832,17647.041420461,0
+CLWT.US,D,20140811,000000,1.2872,1.35258,1.22472,1.32583,121772.04142248,0
+CLWT.US,D,20140812,000000,1.33471,1.3942,1.28508,1.31694,55360.059172673,0
+CLWT.US,D,20140813,000000,1.35258,1.36146,1.26344,1.31192,108382.98816779,0
+CLWT.US,D,20140814,000000,1.2901,1.2901,1.22858,1.24857,53678.402367907,0
+CLWT.US,D,20140815,000000,1.24819,1.25746,1.23061,1.24857,11585.207100817,0
+CLWT.US,D,20140818,000000,1.24258,1.29319,1.22539,1.24558,17163.461538795,0
+CLWT.US,D,20140819,000000,1.24258,1.29609,1.23129,1.27832,41971.005917975,0
+CLWT.US,D,20140820,000000,1.26344,1.2872,1.25147,1.2872,19931.360947133,0
+CLWT.US,D,20140821,000000,1.28469,1.29039,1.27832,1.29039,2019.23076927,0
+CLWT.US,D,20140822,000000,1.2901,1.30207,1.2901,1.29319,6055.6213018928,0
+CLWT.US,D,20140825,000000,1.28121,1.28121,1.24857,1.24857,1689.9408284352,0
+CLWT.US,D,20140826,000000,1.27233,1.39121,1.26634,1.37933,179332.54438218,0
+CLWT.US,D,20140827,000000,1.39121,1.39121,1.2901,1.35519,28677.218935468,0
+CLWT.US,D,20140828,000000,1.29319,1.35258,1.29319,1.35258,7132.5443788368,0
+CLWT.US,D,20140829,000000,1.29609,1.35847,1.29609,1.35847,8241.5680474974,0
+CLWT.US,D,20140902,000000,1.32583,1.35258,1.32284,1.34852,19201.33136132,0
+CLWT.US,D,20140903,000000,1.33182,1.38821,1.32284,1.38821,8410.3550297492,0
+CLWT.US,D,20140904,000000,1.37933,1.37933,1.32284,1.32583,18593.491124622,0
+CLWT.US,D,20140905,000000,1.27832,1.32583,1.27252,1.28102,27315.532544909,0
+CLWT.US,D,20140908,000000,1.28121,1.28121,1.27233,1.27233,2311.2426035952,0
+CLWT.US,D,20140909,000000,1.26634,1.36146,1.26634,1.35557,30700.591716573,0
+CLWT.US,D,20140910,000000,1.36745,1.56069,1.33771,1.38532,427340.68048168,0
+CLWT.US,D,20140911,000000,1.35847,1.37035,1.2872,1.2872,52166.568048351,0
+CLWT.US,D,20140912,000000,1.28421,1.31627,1.28421,1.29531,15138.017751773,0
+CLWT.US,D,20140915,000000,1.28121,1.2872,1.26634,1.26933,20857.100592121,0
+CLWT.US,D,20140916,000000,1.26035,1.30207,1.26035,1.30207,6527.8106510144,0
+CLWT.US,D,20140917,000000,1.30806,1.30806,1.26634,1.27523,12434.319526869,0
+CLWT.US,D,20140918,000000,1.2789,1.28141,1.27233,1.27233,8713.757396619,0
+CLWT.US,D,20140919,000000,1.27233,1.28179,1.25147,1.28179,16213.905325759,0
+CLWT.US,D,20140922,000000,1.24558,1.24703,1.2366,1.2366,31850.000000619,0
+CLWT.US,D,20140923,000000,1.22472,1.24857,1.15934,1.18783,45850.000000891,0
+CLWT.US,D,20140924,000000,1.1802,1.21583,1.17421,1.20096,16483.136094995,0
+CLWT.US,D,20140925,000000,1.20985,1.20985,1.11772,1.15335,8076.92307708,0
+CLWT.US,D,20140926,000000,1.15934,1.22964,1.13269,1.17865,13349.704142271,0
+CLWT.US,D,20140929,000000,1.1802,1.18609,1.1802,1.18609,687.5739645104,0
+CLWT.US,D,20141001,000000,1.1296,1.18696,1.1296,1.18696,10429.585799019,0
+CLWT.US,D,20141002,000000,1.13848,1.16523,1.09695,1.13848,31117.899408889,0
+CLWT.US,D,20141003,000000,1.14331,1.14331,1.13848,1.13848,3264.9408284658,0
+CLWT.US,D,20141006,000000,1.11183,1.1296,1.0761,1.11772,19386.686390909,0
+CLWT.US,D,20141007,000000,1.08498,1.13153,1.08498,1.13153,2311.2426035952,0
+CLWT.US,D,20141008,000000,1.13848,1.13848,1.08498,1.10584,12701.479290188,0
+CLWT.US,D,20141009,000000,1.08498,1.08498,1.02559,1.02858,12624.852071251,0
+CLWT.US,D,20141010,000000,1.01072,1.01072,1.00174,1.00174,1652.6627219256,0
+CLWT.US,D,20141013,000000,0.966101,1.03119,0.966101,0.966101,9644.6745564004,0
+CLWT.US,D,20141014,000000,0.936357,0.995845,0.927665,0.995845,10058.87573984,0
+CLWT.US,D,20141015,000000,0.942344,0.977979,0.936357,0.93935,10807.544378908,0
+CLWT.US,D,20141016,000000,1.00772,1.00772,1.00772,1.00772,548.816568058,0
+CLWT.US,D,20141017,000000,0.981069,1.00125,0.951325,0.96021,20320.710059566,0
+CLWT.US,D,20141020,000000,1.00502,1.00502,0.966101,0.974985,3702.9585799536,0
+CLWT.US,D,20141021,000000,0.978075,1.00174,0.978075,1.00174,5223.0769231784,0
+CLWT.US,D,20141022,000000,1.00473,1.00473,0.998838,0.998838,5718.0473373892,0
+CLWT.US,D,20141023,000000,0.998838,1.02259,0.977979,1.02259,2828.9940828952,0
+CLWT.US,D,20141024,000000,1.01361,1.01361,0.981069,1.01178,1988.165680512,0
+CLWT.US,D,20141027,000000,0.995845,0.995845,0.977979,0.977979,972.3372781254,0
+CLWT.US,D,20141028,000000,0.975082,0.983966,0.975082,0.978172,3027.8106509464,0
+CLWT.US,D,20141030,000000,1.02259,1.02259,1.02259,1.02259,5078.1065089744,0
+CLWT.US,D,20141031,000000,1.01641,1.01641,1.01361,1.01641,5047.0414202164,0
+CLWT.US,D,20141105,000000,0.951325,0.965907,0.951325,0.951325,1957.100591754,0
+CLWT.US,D,20141106,000000,0.951325,0.951325,0.940026,0.940026,9967.7514794836,0
+CLWT.US,D,20141107,000000,0.944662,0.954222,0.936357,0.951422,7511.5384616844,0
+CLWT.US,D,20141110,000000,0.941089,0.941089,0.941089,0.941089,369.6745562202,0
+CLWT.US,D,20141111,000000,0.948235,0.975082,0.93935,0.975082,10723.668639262,0
+CLWT.US,D,20141112,000000,0.995845,1.09097,0.995845,1.04345,43190.828403206,0
+CLWT.US,D,20141113,000000,1.09097,1.10584,1.01361,1.02259,22401.035503394,0
+CLWT.US,D,20141114,000000,1.04635,1.10874,1.04046,1.10874,7097.3372782444,0
+CLWT.US,D,20141118,000000,1.09695,1.10584,1.05524,1.06866,13386.982248781,0
+CLWT.US,D,20141119,000000,1.04046,1.04046,1.04046,1.04046,1307.8402367118,0
+CLWT.US,D,20141120,000000,1.04046,1.08807,1.04046,1.04635,4650.4437870726,0
+CLWT.US,D,20141121,000000,0.998838,0.998838,0.998838,0.998838,1010.6508875936,0
+CLWT.US,D,20141124,000000,0.981069,1.07899,0.981069,0.995845,6080.4733728992,0
+CLWT.US,D,20141125,000000,1.01072,1.09097,1.01072,1.01072,1344.0828402628,0
+CLWT.US,D,20141126,000000,1.00483,1.17701,0.995845,1.10285,61521.301776343,0
+CLWT.US,D,20141128,000000,1.14447,1.14447,1.07899,1.07899,28028.994083385,0
+CLWT.US,D,20141201,000000,1.08498,1.1296,1.0167,1.09097,48382.840237626,0
+CLWT.US,D,20141202,000000,1.0196,1.03447,0.98696,0.992465,32463.01775211,0
+CLWT.US,D,20141203,000000,0.981069,0.981069,0.936357,0.951325,44124.852071863,0
+CLWT.US,D,20141204,000000,0.909606,1.03148,0.903715,1.02259,19736.686390916,0
+CLWT.US,D,20141205,000000,1.0167,1.0167,0.981069,0.981069,2692.30769236,0
+CLWT.US,D,20141208,000000,0.921581,0.936357,0.921581,0.936357,2208.7278106938,0
+CLWT.US,D,20141209,000000,0.966101,1.10584,0.942344,1.05524,27699.70414255,0
+CLWT.US,D,20141210,000000,1.01072,1.01072,0.933363,0.957216,5256.2130178536,0
+CLWT.US,D,20141211,000000,0.956926,0.956926,0.956926,0.956926,4707.3964497956,0
+CLWT.US,D,20141212,000000,0.954222,0.954222,0.951325,0.951325,1916.7159763686,0
+CLWT.US,D,20141215,000000,0.954222,0.966101,0.921581,0.921581,13677.958580147,0
+CLWT.US,D,20141216,000000,0.921581,0.928051,0.921581,0.921581,3972.1893491896,0
+CLWT.US,D,20141217,000000,0.9126,0.915594,0.9126,0.915594,2657.1005917676,0
+CLWT.US,D,20141218,000000,0.933363,0.951325,0.9126,0.951325,3027.8106509464,0
+CLWT.US,D,20141219,000000,0.9126,0.9126,0.838337,0.862093,43575.000000847,0
+CLWT.US,D,20141222,000000,0.841234,0.879862,0.790727,0.817477,25333.579882149,0
+CLWT.US,D,20141223,000000,0.817477,0.817477,0.781842,0.808593,13339.349112685,0
+CLWT.US,D,20141224,000000,0.799708,0.799708,0.781842,0.781842,9806.213017942,0
+CLWT.US,D,20141226,000000,0.829355,0.832349,0.805599,0.814483,30965.680473974,0
+CLWT.US,D,20141229,000000,0.796618,0.830707,0.78783,0.78783,3935.9467456386,0
+CLWT.US,D,20141230,000000,0.778849,0.778849,0.760983,0.760983,22960.207101038,0
+CLWT.US,D,20141231,000000,0.763977,0.772861,0.760983,0.76359,15097.633136388,0
+CLWT.US,D,20150102,000000,0.763977,0.76697,0.760983,0.760983,31788.905326061,0
+CLWT.US,D,20150105,000000,0.731239,0.752098,0.731239,0.749105,3027.8106509464,0
+CLWT.US,D,20150106,000000,0.731239,0.731239,0.707482,0.716463,2783.4319527168,0
+CLWT.US,D,20150107,000000,0.719361,0.719361,0.719361,0.719361,338.6094674622,0
+CLWT.US,D,20150108,000000,0.716463,0.716463,0.707482,0.707482,1683.7278106836,0
+CLWT.US,D,20150112,000000,0.713373,0.847221,0.713373,0.722451,4036.3905326228,0
+CLWT.US,D,20150113,000000,0.719361,0.728245,0.707482,0.710476,6300.0000001224,0
+CLWT.US,D,20150114,000000,0.710476,0.710476,0.683629,0.683629,3027.8106509464,0
+CLWT.US,D,20150115,000000,0.692707,0.692707,0.683629,0.683629,1344.0828402628,0
+CLWT.US,D,20150116,000000,0.630225,0.754995,0.630225,0.668757,4634.9112426936,0
+CLWT.US,D,20150120,000000,0.668757,0.707482,0.606469,0.707482,3702.9585799536,0
+CLWT.US,D,20150121,000000,0.713373,0.713373,0.63911,0.698598,10776.47929015,0
+CLWT.US,D,20150122,000000,0.674745,0.805599,0.63911,0.769964,26069.822485714,0
+CLWT.US,D,20150123,000000,0.752098,0.772861,0.743117,0.743117,3047.4852071598,0
+CLWT.US,D,20150126,000000,0.713373,0.734233,0.683629,0.725348,3702.9585799536,0
+CLWT.US,D,20150127,000000,0.698598,0.777979,0.698598,0.719361,8205.3254439464,0
+CLWT.US,D,20150128,000000,0.792755,0.792755,0.689617,0.728245,7503.2544380156,0
+CLWT.US,D,20150129,000000,0.692707,0.760886,0.686719,0.686719,3702.9585799536,0
+CLWT.US,D,20150130,000000,0.717912,0.717912,0.686719,0.686719,4675.295858079,0
+CLWT.US,D,20150202,000000,0.698598,0.716367,0.606469,0.686719,2354.7337278564,0
+CLWT.US,D,20150203,000000,0.612359,0.844131,0.612359,0.844131,10527.958580086,0
+CLWT.US,D,20150204,000000,0.799322,0.826362,0.743117,0.795169,4612.1301776044,0
+CLWT.US,D,20150205,000000,0.811103,0.811103,0.749105,0.772861,17058.875739976,0
+CLWT.US,D,20150206,000000,0.787154,0.787154,0.713373,0.713373,1683.7278106836,0
+CLWT.US,D,20150209,000000,0.759245,0.759245,0.633219,0.716463,2421.0059172068,0
+CLWT.US,D,20150210,000000,0.74022,0.814483,0.668757,0.814483,7104.5857989546,0
+CLWT.US,D,20150211,000000,0.816511,0.816511,0.719361,0.728245,2019.23076927,0
+CLWT.US,D,20150212,000000,0.792175,0.801157,0.731239,0.754995,7066.2721894864,0
+CLWT.US,D,20150213,000000,0.743117,0.829355,0.743117,0.799708,4036.3905326228,0
+CLWT.US,D,20150217,000000,0.743117,0.781842,0.743117,0.758086,4469.2307693176,0
+CLWT.US,D,20150218,000000,0.746207,0.791306,0.746207,0.752098,4358.4319527474,0
+CLWT.US,D,20150219,000000,0.815932,0.815932,0.746207,0.769964,6222.3372782274,0
+CLWT.US,D,20150220,000000,0.746207,0.772861,0.743117,0.772861,4556.21301784,0
+CLWT.US,D,20150223,000000,0.820374,0.820374,0.719361,0.746787,7066.2721894864,0
+CLWT.US,D,20150224,000000,0.838337,0.914049,0.817477,0.847221,29348.224852641,0
+CLWT.US,D,20150225,000000,0.853209,0.918491,0.853209,0.918491,10765.088757606,0
+CLWT.US,D,20150226,000000,0.9126,0.9126,0.78783,0.847221,9936.6863907256,0
+CLWT.US,D,20150227,000000,0.908061,0.908061,0.76697,0.832349,2354.7337278564,0
+CLWT.US,D,20150302,000000,0.847221,0.909606,0.835343,0.847221,6055.6213018928,0
+CLWT.US,D,20150303,000000,0.903619,0.903619,0.817477,0.823465,8076.92307708,0
+CLWT.US,D,20150304,000000,0.906709,0.918491,0.838337,0.86499,7399.7041421556,0
+CLWT.US,D,20150305,000000,1.00174,1.00174,0.876965,0.894734,32630.769231403,0
+CLWT.US,D,20150306,000000,0.838337,0.888747,0.778849,0.78783,14128.402367138,0
+CLWT.US,D,20150309,000000,0.927472,0.927472,0.796618,0.882953,3027.8106509464,0
+CLWT.US,D,20150312,000000,0.906709,0.906709,0.796618,0.859099,10429.585799019,0
+CLWT.US,D,20150316,000000,0.805599,0.838337,0.805599,0.838337,1344.0828402628,0
+CLWT.US,D,20150317,000000,0.88585,0.888747,0.847221,0.847221,3363.3136095328,0
+CLWT.US,D,20150320,000000,0.811586,0.894734,0.796618,0.847221,7399.7041421556,0
+CLWT.US,D,20150323,000000,0.841234,0.841234,0.814483,0.817477,6726.6272190656,0
+CLWT.US,D,20150324,000000,0.778849,0.817477,0.778849,0.796618,5047.0414202164,0
+CLWT.US,D,20150326,000000,0.888747,0.888747,0.752098,0.802605,1683.7278106836,0
+CLWT.US,D,20150327,000000,0.847221,1.14447,0.775855,1.04635,375757.10059902,0
+CLWT.US,D,20150330,000000,1.09985,1.31096,0.981069,1.0196,572885.7988277,0
+CLWT.US,D,20150331,000000,0.977979,1.02443,0.862093,0.86499,137993.19526895,0
+CLWT.US,D,20150401,000000,0.868081,0.903619,0.811586,0.823465,71315.088758782,0
+CLWT.US,D,20150402,000000,0.823465,0.832349,0.790727,0.832349,35658.57988235,0
+CLWT.US,D,20150406,000000,0.832349,0.88585,0.802605,0.826362,10092.011834516,0
+CLWT.US,D,20150407,000000,0.802605,0.817477,0.802605,0.817477,4218.6390533364,0
+CLWT.US,D,20150408,000000,0.820374,0.96021,0.820374,0.882953,34985.50295926,0
+CLWT.US,D,20150409,000000,0.903619,0.903619,0.844227,0.876965,11833.727810881,0
+CLWT.US,D,20150410,000000,0.921581,1.11472,0.900722,0.969094,203184.31953057,0
+CLWT.US,D,20150413,000000,0.969094,0.969094,0.873971,0.891837,33641.420118997,0
+CLWT.US,D,20150414,000000,0.853209,0.966101,0.853209,0.966101,10765.088757606,0
+CLWT.US,D,20150415,000000,0.989857,1.00174,0.868081,0.914918,32479.585799448,0
+CLWT.US,D,20150416,000000,0.891837,0.971991,0.876965,0.915594,57120.414202293,0
+CLWT.US,D,20150417,000000,0.888747,0.891837,0.853209,0.853209,24556.952663199,0
+CLWT.US,D,20150420,000000,0.966101,0.966101,0.868081,0.870978,14420.414201464,0
+CLWT.US,D,20150421,000000,0.868081,0.929597,0.86499,0.88585,11539.644970638,0
+CLWT.US,D,20150422,000000,0.876965,0.88585,0.862093,0.862093,4948.6686391494,0
+CLWT.US,D,20150423,000000,0.86499,0.903619,0.86499,0.891837,8410.3550297492,0
+CLWT.US,D,20150424,000000,0.88585,0.936357,0.876965,0.894734,8849.4082841956,0
+CLWT.US,D,20150427,000000,0.882953,0.882953,0.870978,0.879862,17829.289941175,0
+CLWT.US,D,20150428,000000,0.876965,0.88585,0.876965,0.88585,1655.7692308014,0
+CLWT.US,D,20150429,000000,0.868081,0.88585,0.86499,0.88585,3027.8106509464,0
+CLWT.US,D,20150430,000000,0.870978,0.876965,0.870978,0.876965,5047.0414202164,0
+CLWT.US,D,20150501,000000,0.868081,0.876965,0.86499,0.86499,40030.473373559,0
+CLWT.US,D,20150505,000000,0.862093,0.862093,0.847221,0.856106,5047.0414202164,0
+CLWT.US,D,20150506,000000,0.882953,0.882953,0.856106,0.856106,6107.3964498228,0
+CLWT.US,D,20150507,000000,0.844227,0.844227,0.802605,0.829355,15346.153846452,0
+CLWT.US,D,20150508,000000,0.847221,0.853209,0.847221,0.853209,5047.0414202164,0
+CLWT.US,D,20150511,000000,0.820374,0.859099,0.820374,0.859099,3363.3136095328,0
+CLWT.US,D,20150512,000000,0.832349,0.832349,0.832349,0.832349,338.6094674622,0
+CLWT.US,D,20150513,000000,0.847221,0.862093,0.817477,0.832349,30546.301775741,0
+CLWT.US,D,20150514,000000,0.811586,0.832349,0.811586,0.832349,12784.319526876,0
+CLWT.US,D,20150515,000000,0.802605,0.829355,0.802605,0.829355,2692.30769236,0
+CLWT.US,D,20150518,000000,0.808593,0.808593,0.808593,0.808593,1168.0473373008,0
+CLWT.US,D,20150519,000000,0.793721,0.808593,0.775855,0.784739,29422.78106566,0
+CLWT.US,D,20150520,000000,0.772861,0.814483,0.769964,0.814483,4373.9644971264,0
+CLWT.US,D,20150521,000000,0.805599,0.823465,0.802605,0.802605,2692.30769236,0
+CLWT.US,D,20150522,000000,0.775855,0.790727,0.719361,0.758086,52479.289941848,0
+CLWT.US,D,20150526,000000,0.775855,0.775855,0.772861,0.772861,1010.6508875936,0
+CLWT.US,D,20150527,000000,0.752098,0.781842,0.752098,0.781842,2354.7337278564,0
+CLWT.US,D,20150528,000000,0.754995,0.796618,0.754995,0.758086,11703.254438097,0
+CLWT.US,D,20150529,000000,0.752098,0.760983,0.752098,0.752098,2354.7337278564,0
+CLWT.US,D,20150601,000000,0.743117,0.743117,0.743117,0.743117,3736.0946746288,0
+CLWT.US,D,20150602,000000,0.737226,0.76697,0.728342,0.743117,27248.2248526,0
+CLWT.US,D,20150603,000000,0.763977,0.76697,0.758086,0.760983,4373.9644971264,0
+CLWT.US,D,20150604,000000,0.760983,0.760983,0.754995,0.758086,3027.8106509464,0
+CLWT.US,D,20150610,000000,0.763977,0.805502,0.763977,0.784739,16337.130177832,0
+CLWT.US,D,20150611,000000,0.790727,0.853209,0.790727,0.842296,24910.059172082,0
+CLWT.US,D,20150612,000000,0.817477,0.817477,0.78783,0.811586,13792.899408552,0
+CLWT.US,D,20150615,000000,0.784739,0.841234,0.784739,0.832349,6055.6213018928,0
+CLWT.US,D,20150616,000000,0.805599,0.838337,0.805599,0.838337,4036.3905326228,0
+CLWT.US,D,20150617,000000,0.817477,0.817477,0.817477,0.817477,338.6094674622,0
+CLWT.US,D,20150619,000000,0.790727,0.817477,0.790727,0.811586,4036.3905326228,0
+CLWT.US,D,20150622,000000,0.781842,0.78783,0.778849,0.78783,4036.3905326228,0
+CLWT.US,D,20150623,000000,0.78783,0.78783,0.78783,0.78783,352.071005924,0
+CLWT.US,D,20150624,000000,0.78783,0.78783,0.78783,0.78783,673.07692309,0
+CLWT.US,D,20150625,000000,0.781842,0.781842,0.781842,0.781842,338.6094674622,0
+CLWT.US,D,20150626,000000,0.781842,0.781842,0.781842,0.781842,338.6094674622,0
+CLWT.US,D,20150629,000000,0.790727,0.862093,0.790727,0.805599,12784.319526876,0
+CLWT.US,D,20150630,000000,0.784739,0.811586,0.775855,0.808593,3625.2958580586,0
+CLWT.US,D,20150701,000000,0.772861,0.772861,0.772861,0.772861,338.6094674622,0
+CLWT.US,D,20150702,000000,0.802605,0.802605,0.760983,0.760983,3702.9585799536,0
+CLWT.US,D,20150706,000000,0.772861,0.772861,0.772861,0.772861,338.6094674622,0
+CLWT.US,D,20150707,000000,0.758086,0.772861,0.689617,0.772861,34985.50295926,0
+CLWT.US,D,20150710,000000,0.758086,0.775855,0.74022,0.74022,3363.3136095328,0
+CLWT.US,D,20150713,000000,0.752098,0.754995,0.752098,0.754995,4373.9644971264,0
+CLWT.US,D,20150716,000000,0.802605,0.891837,0.719361,0.76697,317224.26036119,0
+CLWT.US,D,20150717,000000,0.790727,0.844227,0.746207,0.826362,20857.100592121,0
+CLWT.US,D,20150720,000000,0.847221,0.847221,0.76697,0.790727,15474.556213318,0
+CLWT.US,D,20150721,000000,0.847221,0.847221,0.78783,0.790727,2019.23076927,0
+CLWT.US,D,20150722,000000,0.78783,0.78783,0.78783,0.78783,4707.3964497956,0
+CLWT.US,D,20150723,000000,0.781842,0.781842,0.754995,0.758086,6393.1952663964,0
+CLWT.US,D,20150724,000000,0.844227,0.844227,0.752098,0.790727,2354.7337278564,0
+CLWT.US,D,20150729,000000,0.772861,0.832349,0.769964,0.781842,6393.1952663964,0
+CLWT.US,D,20150731,000000,0.805599,0.805599,0.805599,0.805599,673.07692309,0
+CLWT.US,D,20150805,000000,0.763977,0.805599,0.763977,0.805599,1010.6508875936,0
+CLWT.US,D,20150810,000000,0.76697,0.796618,0.763977,0.796618,7737.2781066592,0
+CLWT.US,D,20150814,000000,0.728245,0.778849,0.728245,0.778849,4036.3905326228,0
+CLWT.US,D,20150817,000000,0.728245,0.760983,0.728245,0.760983,673.07692309,0
+CLWT.US,D,20150818,000000,0.758086,0.760983,0.758086,0.758086,10429.585799019,0
+CLWT.US,D,20150819,000000,0.728245,0.743117,0.728245,0.743117,2354.7337278564,0
+CLWT.US,D,20150824,000000,0.704489,0.713373,0.668757,0.698598,57057.248521819,0
+CLWT.US,D,20150825,000000,0.743117,0.743117,0.743117,0.743117,673.07692309,0
+CLWT.US,D,20150826,000000,0.713373,0.760983,0.713373,0.760983,1683.7278106836,0
+CLWT.US,D,20150827,000000,0.725348,0.754995,0.716463,0.754995,1010.6508875936,0
+CLWT.US,D,20150831,000000,0.743117,0.743117,0.743117,0.743117,1010.6508875936,0
+CLWT.US,D,20150901,000000,0.743117,0.743117,0.743117,0.743117,1010.6508875936,0
+CLWT.US,D,20150904,000000,0.722451,0.734233,0.722451,0.734233,1683.7278106836,0
+CLWT.US,D,20150908,000000,0.760983,0.760983,0.760983,0.760983,673.07692309,0
+CLWT.US,D,20150910,000000,0.674745,0.758086,0.674745,0.758086,3297.0414201824,0
+CLWT.US,D,20150911,000000,0.758086,0.758086,0.758086,0.758086,2019.23076927,0
+CLWT.US,D,20150914,000000,0.749105,0.763977,0.749105,0.763977,1344.0828402628,0
+CLWT.US,D,20150916,000000,0.760983,0.760983,0.760983,0.760983,673.07692309,0
+CLWT.US,D,20150917,000000,0.737226,0.737226,0.73713,0.73713,3429.5857988832,0
+CLWT.US,D,20150918,000000,0.713373,0.722451,0.713373,0.722451,2354.7337278564,0
+CLWT.US,D,20150921,000000,0.737226,0.746207,0.737226,0.746207,673.07692309,0
+CLWT.US,D,20150923,000000,0.749105,0.76697,0.746207,0.76697,4917.6035503914,0
+CLWT.US,D,20150924,000000,0.698598,0.772571,0.698598,0.772571,5718.0473373892,0
+CLWT.US,D,20150925,000000,0.746207,0.746207,0.701591,0.728245,7066.2721894864,0
+CLWT.US,D,20150928,000000,0.708738,0.728245,0.708738,0.728245,5868.1952663862,0
+CLWT.US,D,20150929,000000,0.701591,0.710476,0.701591,0.710476,3363.3136095328,0
+CLWT.US,D,20150930,000000,0.716463,0.772861,0.716463,0.772861,12111.242603786,0
+CLWT.US,D,20151002,000000,0.737226,0.760983,0.737226,0.760983,2354.7337278564,0
+CLWT.US,D,20151005,000000,0.769964,0.808593,0.743117,0.808593,19604.142012215,0
+CLWT.US,D,20151006,000000,0.790727,0.826362,0.775855,0.826362,7737.2781066592,0
+CLWT.US,D,20151008,000000,0.823465,0.823465,0.796618,0.817477,13119.822485462,0
+CLWT.US,D,20151009,000000,0.817477,0.817477,0.796618,0.799708,6393.1952663964,0
+CLWT.US,D,20151012,000000,0.775855,0.811586,0.775855,0.799708,4707.3964497956,0
+CLWT.US,D,20151014,000000,0.78783,0.78783,0.772861,0.775855,2692.30769236,0
+CLWT.US,D,20151015,000000,0.775855,0.808593,0.775855,0.796618,2692.30769236,0
+CLWT.US,D,20151016,000000,0.799708,0.802605,0.796618,0.796618,3702.9585799536,0
+CLWT.US,D,20151020,000000,0.772861,0.796618,0.772861,0.790727,11773.668639282,0
+CLWT.US,D,20151021,000000,0.793721,0.796618,0.76697,0.796618,38686.390533296,0
+CLWT.US,D,20151023,000000,0.802605,0.829355,0.763977,0.796618,17493.786982588,0
+CLWT.US,D,20151028,000000,0.76697,0.796618,0.763977,0.796618,6393.1952663964,0
+CLWT.US,D,20151029,000000,0.725348,0.778849,0.725348,0.778849,1010.6508875936,0
+CLWT.US,D,20151102,000000,0.769964,0.769964,0.769964,0.769964,673.07692309,0
+CLWT.US,D,20151103,000000,0.760983,0.790727,0.760983,0.790727,2019.23076927,0
+CLWT.US,D,20151104,000000,0.752098,0.769964,0.749105,0.769964,3479.289940896,0
+CLWT.US,D,20151105,000000,0.76697,0.76697,0.719361,0.722451,8076.92307708,0
+CLWT.US,D,20151106,000000,0.719361,0.743117,0.719361,0.743117,1010.6508875936,0
+CLWT.US,D,20151110,000000,0.713373,0.76697,0.698598,0.76697,41712.130178325,0
+CLWT.US,D,20151111,000000,0.76697,0.76697,0.76697,0.76697,4373.9644971264,0
+CLWT.US,D,20151112,000000,0.743117,0.769964,0.743117,0.769964,673.07692309,0
+CLWT.US,D,20151118,000000,0.76697,0.98696,0.76697,0.966101,162480.76923393,0
+CLWT.US,D,20151119,000000,0.981069,0.981069,0.891837,0.906709,16818.639053581,0
+CLWT.US,D,20151120,000000,0.927472,0.951325,0.888747,0.891837,4707.3964497956,0
+CLWT.US,D,20151123,000000,0.841234,0.969094,0.838337,0.969094,2354.7337278564,0
+CLWT.US,D,20151127,000000,0.93935,1.04046,0.93935,1.04046,15138.017751773,0
+CLWT.US,D,20151130,000000,1.0761,1.0761,0.897825,1.03447,11773.668639282,0
+CLWT.US,D,20151201,000000,0.981069,1.24558,0.921581,1.07011,166715.9763346,0
+CLWT.US,D,20151202,000000,1.11472,1.11472,1.11472,1.11472,2320.5621302226,0
+CLWT.US,D,20151203,000000,1.04635,1.09695,0.9971,1.04046,4904.1420119296,0
+CLWT.US,D,20151204,000000,1.12361,1.12361,1.03447,1.03447,22540.828402805,0
+CLWT.US,D,20151207,000000,1.05234,1.09386,0.981069,1.03447,15809.023668946,0
+CLWT.US,D,20151208,000000,0.989857,1.03447,0.981069,1.03447,13610.650887838,0
+CLWT.US,D,20151209,000000,0.981069,1.01361,0.936357,0.963203,10092.011834516,0
+CLWT.US,D,20151210,000000,0.93935,0.957216,0.921581,0.957216,8747.9289942528,0
+CLWT.US,D,20151211,000000,0.918491,0.921581,0.918491,0.921581,12111.242603786,0
+CLWT.US,D,20151214,000000,0.927472,0.983966,0.925347,0.951325,17735.059171942,0
+CLWT.US,D,20151215,000000,0.951325,0.981069,0.936357,0.977979,8410.3550297492,0
+CLWT.US,D,20151216,000000,0.951325,0.951325,0.936357,0.936357,17158.284024002,0
+CLWT.US,D,20151217,000000,0.936357,0.951325,0.906709,0.951325,2692.30769236,0
+CLWT.US,D,20151218,000000,0.951325,0.951325,0.88585,0.906709,20857.100592121,0
+CLWT.US,D,20151221,000000,0.894734,0.957216,0.891837,0.921581,3027.8106509464,0
+CLWT.US,D,20151222,000000,0.921581,0.921581,0.921581,0.921581,375.8875739718,0
+CLWT.US,D,20151223,000000,0.829355,0.948235,0.829355,0.888747,46757.100592624,0
+CLWT.US,D,20151228,000000,0.851374,0.89541,0.851374,0.89541,3363.3136095328,0
+CLWT.US,D,20151231,000000,0.847221,0.860934,0.820374,0.859679,4305.6213018588,0
+CLWT.US,D,20160104,000000,0.870978,0.906709,0.838337,0.862093,2357.8402367322,0
+CLWT.US,D,20160105,000000,0.835343,0.88585,0.78783,0.832639,57704.437870944,0
+CLWT.US,D,20160106,000000,0.820374,0.915594,0.808593,0.808593,138929.28994353,0
+CLWT.US,D,20160107,000000,0.820471,0.820471,0.78783,0.820374,11933.136094906,0
+CLWT.US,D,20160108,000000,0.856106,0.870978,0.817477,0.826555,24307.396450176,0
+CLWT.US,D,20160111,000000,0.832349,0.864701,0.832349,0.847221,1861.8343195628,0
+CLWT.US,D,20160112,000000,0.847221,0.847221,0.847221,0.847221,3446.1538462208,0
+CLWT.US,D,20160113,000000,0.853209,0.853209,0.847221,0.847221,3027.8106509464,0
+CLWT.US,D,20160114,000000,0.853209,0.891451,0.847221,0.853209,3363.3136095328,0
+CLWT.US,D,20160120,000000,0.820374,0.989857,0.78783,0.948235,145701.47929277,0
+CLWT.US,D,20160121,000000,0.941378,1.00174,0.936357,0.951325,20871.597633542,0
+CLWT.US,D,20160122,000000,1.00145,1.02559,0.977979,0.977979,9415.8284025498,0
+CLWT.US,D,20160125,000000,0.977979,0.989567,0.975082,0.975082,3736.0946746288,0
+CLWT.US,D,20160126,000000,0.969094,0.98696,0.96021,0.96021,3363.3136095328,0
+CLWT.US,D,20160127,000000,0.98696,1.15007,0.98696,1.02839,24611.834320005,0
+CLWT.US,D,20160128,000000,1.10285,1.10285,1.00772,1.06721,11100.591716192,0
+CLWT.US,D,20160129,000000,1.08952,1.1296,1.07011,1.07059,18510.650887934,0
+CLWT.US,D,20160201,000000,1.09695,1.09695,1.09695,1.09695,338.6094674622,0
+CLWT.US,D,20160202,000000,1.0761,1.0761,0.945338,0.995845,16147.633136408,0
+CLWT.US,D,20160203,000000,0.98696,1.0196,0.921581,0.951325,33626.923077576,0
+CLWT.US,D,20160205,000000,0.989857,0.989954,0.989857,0.989954,4373.9644971264,0
+CLWT.US,D,20160209,000000,0.989857,1.11183,0.989857,1.01072,7737.2781066592,0
+CLWT.US,D,20160210,000000,1.0112,1.03119,0.989857,1.03119,4373.9644971264,0
+CLWT.US,D,20160211,000000,0.989857,0.989857,0.989857,0.989857,1959.1715976712,0
+CLWT.US,D,20160212,000000,1.04046,1.04046,0.989857,1.01072,5718.0473373892,0
+CLWT.US,D,20160222,000000,1.02858,1.03708,1.02858,1.03708,793.1952662876,0
+CLWT.US,D,20160224,000000,1.04046,1.04046,1.04046,1.04046,679.2899408416,0
+CLWT.US,D,20160225,000000,1.01516,1.01516,0.927472,0.927472,2022.3372781458,0
+CLWT.US,D,20160226,000000,0.954222,0.954222,0.936357,0.936357,1683.7278106836,0
+CLWT.US,D,20160304,000000,0.93935,0.93935,0.93935,0.93935,338.6094674622,0
+CLWT.US,D,20160307,000000,0.891837,0.942344,0.891837,0.914628,10765.088757606,0
+CLWT.US,D,20160308,000000,0.868081,0.915594,0.868081,0.879862,1683.7278106836,0
+CLWT.US,D,20160314,000000,0.853209,0.856106,0.838337,0.838337,1453.8461538744,0
+CLWT.US,D,20160315,000000,0.838337,0.891837,0.838337,0.891837,1295.4142012086,0
+CLWT.US,D,20160318,000000,0.945338,0.983966,0.873971,0.903619,18076.77514828,0
+CLWT.US,D,20160321,000000,0.98696,0.98696,0.859099,0.930466,14470.118343476,0
+CLWT.US,D,20160323,000000,0.894734,0.936357,0.847221,0.868563,3471.0059172272,0
+CLWT.US,D,20160324,000000,0.862093,0.879862,0.838337,0.868081,3970.1183432724,0
+CLWT.US,D,20160328,000000,0.915594,0.924478,0.915594,0.921581,1344.0828402628,0
+CLWT.US,D,20160329,000000,0.926989,0.998355,0.924478,0.936357,11235.20710081,0
+CLWT.US,D,20160330,000000,1.04017,1.04017,0.998838,0.998838,782.8402367016,0
+CLWT.US,D,20160331,000000,0.894734,0.942344,0.894734,0.936357,8076.92307708,0
+CLWT.US,D,20160401,000000,0.924478,0.930466,0.924092,0.930466,12976.923077175,0
+CLWT.US,D,20160406,000000,0.926989,1.0196,0.926989,1.0196,9228.4023670432,0
+CLWT.US,D,20160407,000000,0.930466,0.960982,0.930466,0.960982,844.9704142176,0
+CLWT.US,D,20160408,000000,1.00772,1.00792,0.930466,1.00772,4036.3905326228,0
+CLWT.US,D,20160412,000000,0.897825,1.01072,0.897825,1.01072,1745.8579881996,0
+CLWT.US,D,20160413,000000,1.01072,1.01072,1.00174,1.00174,5382.5443788028,0
+CLWT.US,D,20160415,000000,0.981069,0.981069,0.966101,0.966101,1010.6508875936,0
+CLWT.US,D,20160418,000000,0.903619,0.992851,0.903619,0.981069,13331.065089016,0
+CLWT.US,D,20160428,000000,0.894734,0.980683,0.894734,0.963686,5382.5443788028,0
+CLWT.US,D,20160429,000000,0.897825,0.959051,0.894734,0.959051,3404.7337278768,0
+CLWT.US,D,20160504,000000,0.946786,0.946786,0.928727,0.928727,2019.23076927,0
+CLWT.US,D,20160505,000000,0.903619,0.903619,0.903619,0.903619,338.6094674622,0
+CLWT.US,D,20160509,000000,0.856106,0.862093,0.832349,0.832349,40871.301775942,0
+CLWT.US,D,20160510,000000,0.894734,0.894734,0.841234,0.844227,4707.3964497956,0
+CLWT.US,D,20160511,000000,0.820374,0.820374,0.772861,0.772861,16551.479290262,0
+CLWT.US,D,20160513,000000,0.763977,0.76697,0.615353,0.713373,24767.159763795,0
+CLWT.US,D,20160516,000000,0.728245,0.728245,0.566778,0.591597,35662.721894184,0
+CLWT.US,D,20160517,000000,0.738482,0.738482,0.579622,0.579622,31477.218935523,0
+CLWT.US,D,20160518,000000,0.570834,0.576725,0.433094,0.576725,63569.526628454,0
+CLWT.US,D,20160519,000000,0.576725,0.624238,0.52023,0.624238,2019.23076927,0
+CLWT.US,D,20160525,000000,0.54109,0.54109,0.505358,0.535682,26743.934911762,0
+CLWT.US,D,20160526,000000,0.566295,0.601254,0.566295,0.59459,13801.183432221,0
+CLWT.US,D,20160527,000000,0.573731,0.609366,0.573731,0.573731,1848.372781101,0
+CLWT.US,D,20160601,000000,0.603378,0.603378,0.511346,0.549974,18837.869822851,0
+CLWT.US,D,20160602,000000,0.526218,0.543697,0.526218,0.543697,8514.9408285678,0
+CLWT.US,D,20160603,000000,0.526218,0.549974,0.526218,0.548043,3593.195266342,0
+CLWT.US,D,20160607,000000,0.549878,1.1885,0.542249,0.758086,1170822.4852298,0
+CLWT.US,D,20160608,000000,0.796618,0.796618,0.624238,0.743117,42568.491125087,0
+CLWT.US,D,20160609,000000,0.796618,0.799032,0.659873,0.716463,12111.242603786,0
+CLWT.US,D,20160610,000000,0.716463,0.754995,0.668757,0.692707,11709.467455849,0
+CLWT.US,D,20160613,000000,0.754995,0.805599,0.677835,0.76697,15478.698225153,0
+CLWT.US,D,20160614,000000,0.710283,0.784739,0.671847,0.784739,2692.30769236,0
+CLWT.US,D,20160615,000000,0.778849,0.778849,0.778849,0.778849,1549.1124260656,0
+CLWT.US,D,20160616,000000,0.772861,0.772861,0.772861,0.772861,1652.6627219256,0
+CLWT.US,D,20160617,000000,0.772861,0.772861,0.705358,0.743117,17408.875739983,0
+CLWT.US,D,20160620,000000,0.74022,0.74022,0.74022,0.74022,474.2603550388,0
+CLWT.US,D,20160623,000000,0.738675,0.738675,0.738675,0.738675,673.07692309,0
+CLWT.US,D,20160624,000000,0.722451,0.726893,0.689617,0.726893,5887.8698225996,0
+CLWT.US,D,20160627,000000,0.725348,0.725348,0.686719,0.711925,5229.28994093,0
+CLWT.US,D,20160628,000000,0.713373,0.891837,0.659873,0.876965,226883.87574405,0
+CLWT.US,D,20160629,000000,0.832349,0.989857,0.758086,0.847221,503995.85799796,0
+CLWT.US,D,20160630,000000,0.832349,0.832349,0.728245,0.731239,77998.224853586,0
+CLWT.US,D,20160701,000000,0.695604,0.728052,0.695604,0.715498,7601.6272190826,0
+CLWT.US,D,20160705,000000,0.698598,0.698598,0.629163,0.645001,37503.846154575,0
+CLWT.US,D,20160706,000000,0.615353,0.653982,0.615353,0.624238,40200.295858769,0
+CLWT.US,D,20160707,000000,0.668757,0.668757,0.636116,0.656975,4730.1775148848,0
+CLWT.US,D,20160708,000000,0.78783,1.24558,0.78783,0.977979,4377719.2308543,0
+CLWT.US,D,20160711,000000,0.879862,0.918491,0.835343,0.838337,297140.68047915,0
+CLWT.US,D,20160712,000000,0.810041,0.856106,0.734233,0.856106,149314.34911533,0
+CLWT.US,D,20160713,000000,0.78783,0.812745,0.76726,0.799805,47229.289941746,0
+CLWT.US,D,20160714,000000,0.802605,0.814483,0.758086,0.781842,25523.076923573,0
+CLWT.US,D,20160715,000000,0.781842,0.781842,0.746207,0.749105,38953.550296615,0
+CLWT.US,D,20160718,000000,0.752098,0.866922,0.752098,0.83795,71940.532545776,0
+CLWT.US,D,20160719,000000,0.776434,0.799611,0.758086,0.758086,17158.284024002,0
+CLWT.US,D,20160720,000000,0.778849,0.778849,0.731239,0.731239,14516.715976613,0
+CLWT.US,D,20160721,000000,0.754995,0.920133,0.746207,0.844227,231888.46154297,0
+CLWT.US,D,20160722,000000,0.903619,1.0844,0.892706,0.951325,785766.5680626,0
+CLWT.US,D,20160725,000000,1.02259,1.04046,0.968901,0.969094,94781.656806575,0
+CLWT.US,D,20160726,000000,1.00772,1.12361,0.977979,1.02858,361684.61539164,0
+CLWT.US,D,20160727,000000,0.98696,0.989857,0.93259,0.943599,55260.650888648,0
+CLWT.US,D,20160728,000000,0.915594,0.998838,0.9126,0.995845,110166.1242625,0
+CLWT.US,D,20160729,000000,0.933942,0.989857,0.921581,0.989857,25102.662722381,0
+CLWT.US,D,20160801,000000,0.942344,0.989857,0.91289,0.989857,16982.24852104,0
+CLWT.US,D,20160802,000000,0.927472,0.954222,0.915594,0.954222,13960.650887845,0
+CLWT.US,D,20160803,000000,0.924671,1.02858,0.912697,0.989857,26666.272189867,0
+CLWT.US,D,20160804,000000,1.01072,1.11772,1.0027,1.10584,146972.04142297,0
+CLWT.US,D,20160805,000000,1.09097,1.1296,1.07011,1.08498,19873.372781451,0
+CLWT.US,D,20160808,000000,1.1267,1.1267,1.04635,1.05794,27402.514793432,0
+CLWT.US,D,20160809,000000,1.02935,1.04519,1.00483,1.00772,29938.461539043,0
+CLWT.US,D,20160810,000000,1.07011,1.11183,0.992851,1.04935,196104.58580263,0
+CLWT.US,D,20160811,000000,1.10874,1.10874,0.998838,1.02559,38887.278107264,0
+CLWT.US,D,20160812,000000,1.00772,1.04635,0.995845,1.0196,31622.189349727,0
+CLWT.US,D,20160815,000000,1.02858,1.04693,0.957216,1.00772,32454.733728441,0
+CLWT.US,D,20160816,000000,1.02858,1.06721,0.927472,0.936357,68771.89349246,0
+CLWT.US,D,20160817,000000,0.951325,0.953643,0.868081,0.903619,78383.431954186,0
+CLWT.US,D,20160818,000000,0.942344,0.945338,0.882759,0.942344,17431.656805072,0
+CLWT.US,D,20160819,000000,0.93935,1.07011,0.93935,0.951325,277674.26036042,0
+CLWT.US,D,20160822,000000,0.98696,1.31694,0.98696,1.09609,2003308.8757786,0
+CLWT.US,D,20160823,000000,1.06422,1.06422,0.945338,0.977979,155528.40236989,0
+CLWT.US,D,20160824,000000,0.976144,1.00174,0.912697,0.948235,104718.3431973,0
+CLWT.US,D,20160825,000000,0.927472,1.00772,0.927472,0.945338,22773.81656849,0
+CLWT.US,D,20160826,000000,0.918877,0.97653,0.918877,0.948235,8793.4911244312,0
+CLWT.US,D,20160829,000000,0.966101,0.966101,0.915594,0.93935,59158.284024818,0
+CLWT.US,D,20160830,000000,0.93935,0.948235,0.921581,0.948235,7625.4437871304,0
+CLWT.US,D,20160831,000000,0.913179,0.951229,0.913179,0.951229,24060.94674603,0
+CLWT.US,D,20160901,000000,0.943503,0.943503,0.876965,0.891837,40699.408284814,0
+CLWT.US,D,20160902,000000,0.9126,0.921581,0.879862,0.909606,31487.573965109,0
+CLWT.US,D,20160906,000000,0.915594,0.933363,0.86499,0.86499,46016.715977225,0
+CLWT.US,D,20160907,000000,0.894734,0.906709,0.841234,0.898018,33515.088758048,0
+CLWT.US,D,20160908,000000,0.879862,1.0167,0.879862,0.951325,142392.01183709,0
+CLWT.US,D,20160909,000000,0.936357,0.937033,0.862093,0.891837,14463.905325725,0
+CLWT.US,D,20160912,000000,0.879862,0.921581,0.86499,0.903619,9091.715976508,0
+CLWT.US,D,20160913,000000,0.870978,0.966101,0.870978,0.942344,56709.319527729,0
+CLWT.US,D,20160914,000000,0.88585,0.917332,0.879862,0.88585,36464.20118414,0
+CLWT.US,D,20160915,000000,0.897825,0.903619,0.868081,0.888747,40362.869823269,0
+CLWT.US,D,20160916,000000,0.86499,0.954222,0.844227,0.862093,287555.02959139,0
+CLWT.US,D,20160919,000000,0.909606,0.909606,0.86499,0.891837,70644.082841609,0
+CLWT.US,D,20160920,000000,0.882953,0.918491,0.865377,0.868081,42395.562131001,0
+CLWT.US,D,20160921,000000,0.88585,0.903619,0.847221,0.891837,153446.00592014,0
+CLWT.US,D,20160922,000000,0.921581,0.93935,0.859099,0.888747,106578.10651095,0
+CLWT.US,D,20160923,000000,0.897825,0.897825,0.865666,0.882953,10770.266272399,0
+CLWT.US,D,20160926,000000,0.906709,0.918491,0.862093,0.879862,71642.3076937,0
+CLWT.US,D,20160927,000000,0.879862,0.930466,0.86499,0.870978,105892.60355235,0
+CLWT.US,D,20160928,000000,0.873971,0.888747,0.844227,0.868081,83594.082841861,0
+CLWT.US,D,20160929,000000,0.897825,0.897825,0.876965,0.888747,51037.869823477,0
+CLWT.US,D,20160930,000000,0.862093,0.882953,0.862093,0.876965,24810.650888056,0
+CLWT.US,D,20161003,000000,0.862093,0.862093,0.844227,0.850215,8671.3017753164,0
+CLWT.US,D,20161004,000000,0.844227,0.862093,0.844227,0.856106,19440.532544756,0
+CLWT.US,D,20161006,000000,0.862093,0.870978,0.844227,0.853209,5047.0414202164,0
+CLWT.US,D,20161010,000000,0.847221,0.847221,0.847221,0.847221,8076.92307708,0
+CLWT.US,D,20161011,000000,0.847125,0.862093,0.832349,0.854174,27079.437870349,0
+CLWT.US,D,20161012,000000,0.85485,0.856106,0.805599,0.856106,28940.236686953,0
+CLWT.US,D,20161013,000000,0.838337,0.856106,0.817477,0.853209,11773.668639282,0
+CLWT.US,D,20161014,000000,0.841234,0.850215,0.802605,0.847221,1683.7278106836,0
+CLWT.US,D,20161017,000000,0.793527,0.856106,0.749105,0.832349,40310.059172381,0
+CLWT.US,D,20161018,000000,0.796618,0.820374,0.758086,0.802605,48793.934912191,0
+CLWT.US,D,20161019,000000,0.781842,0.826362,0.716463,0.763977,58200.443788113,0
+CLWT.US,D,20161020,000000,0.763977,0.790727,0.728245,0.784739,41490.532545185,0
+CLWT.US,D,20161021,000000,0.761852,0.778849,0.722451,0.758086,74689.792900859,0
+CLWT.US,D,20161024,000000,0.758086,0.925058,0.758086,0.811586,559237.86983335,0
+CLWT.US,D,20161025,000000,0.811586,0.826169,0.753257,0.814483,97317.603552187,0
+CLWT.US,D,20161026,000000,0.78783,0.811586,0.677835,0.799708,128126.92307941,0
+CLWT.US,D,20161027,000000,0.778462,0.783291,0.752388,0.778849,4255.917159846,0
+CLWT.US,D,20161028,000000,0.772571,0.772571,0.734233,0.769964,7492.8994084296,0
+CLWT.US,D,20161101,000000,0.758086,0.772861,0.758086,0.772861,3363.3136095328,0
+CLWT.US,D,20161102,000000,0.78783,0.78783,0.78783,0.78783,412.1301775228,0
+CLWT.US,D,20161103,000000,0.743117,0.78783,0.743117,0.78783,17323.964497378,0
+CLWT.US,D,20161104,000000,0.743117,0.78783,0.701012,0.78783,17195.562130512,0
+CLWT.US,D,20161107,000000,0.747559,0.832349,0.728245,0.832349,13509.171597896,0
+CLWT.US,D,20161108,000000,0.817477,0.832349,0.772861,0.832349,4434.0236687252,0
+CLWT.US,D,20161109,000000,0.78783,0.832349,0.78783,0.832349,4419.5266273048,0
+CLWT.US,D,20161110,000000,0.802605,0.906709,0.78783,0.891837,17317.751479626,0
+CLWT.US,D,20161111,000000,0.891837,0.891837,0.847221,0.891837,3367.4556213672,0
+CLWT.US,D,20161114,000000,0.847221,0.906709,0.772861,0.817477,66786.834320824,0
+CLWT.US,D,20161115,000000,0.906709,0.906709,0.804054,0.891837,37287.426036227,0
+CLWT.US,D,20161116,000000,0.862093,1.05524,0.847221,1.02559,224356.21302211,0
+CLWT.US,D,20161117,000000,1.04046,1.11472,0.906709,1.05524,212439.64497454,0
+CLWT.US,D,20161118,000000,1.05524,1.21468,1.01072,1.08498,194899.26035882,0
+CLWT.US,D,20161121,000000,1.08498,1.08498,0.981069,0.981069,32255.91716039,0
+CLWT.US,D,20161122,000000,1.01072,1.07011,1.01072,1.04046,32450.591716607,0
+CLWT.US,D,20161123,000000,1.04046,1.07011,0.970543,1.04046,19847.485207486,0
+CLWT.US,D,20161125,000000,1.05524,1.05524,1.01072,1.01072,1010.6508875936,0
+CLWT.US,D,20161128,000000,1.04046,1.04046,1.01072,1.04046,1010.6508875936,0
+CLWT.US,D,20161129,000000,1.01072,1.02559,0.921581,1.01072,12428.106509117,0
+CLWT.US,D,20161130,000000,0.966101,1.07011,0.966101,1.07011,32966.27218999,0
+CLWT.US,D,20161201,000000,1.03747,1.03747,1.03747,1.03747,338.6094674622,0
+CLWT.US,D,20161202,000000,1.04046,1.08498,1.04046,1.08498,8913.6094676288,0
+CLWT.US,D,20161205,000000,1.08498,1.08498,1.07011,1.08498,8076.92307708,0
+CLWT.US,D,20161206,000000,1.08498,1.14447,1.07011,1.1296,30468.639053846,0
+CLWT.US,D,20161207,000000,1.09985,1.14447,1.07899,1.1296,26314.201183943,0
+CLWT.US,D,20161208,000000,1.09985,1.15934,1.07011,1.11472,8462.1301776792,0
+CLWT.US,D,20161209,000000,1.14447,1.14447,1.08498,1.1296,4543.7869823368,0
+CLWT.US,D,20161212,000000,1.09985,1.15934,1.07011,1.15934,15339.9408287,0
+CLWT.US,D,20161213,000000,1.15934,1.15934,1.08498,1.1296,9459.319526811,0
+CLWT.US,D,20161214,000000,1.1296,1.14447,1.045,1.1296,17984.615384965,0
+CLWT.US,D,20161215,000000,1.05524,1.14447,1.02559,1.14447,69933.72781201,0
+CLWT.US,D,20161216,000000,1.11472,1.14447,1.05524,1.07011,9671.597633324,0
+CLWT.US,D,20161219,000000,1.11472,1.18899,1.11472,1.1519,75740.828403838,0
+CLWT.US,D,20161220,000000,1.09985,1.15934,1.05524,1.09985,42639.940829231,0
+CLWT.US,D,20161221,000000,1.05524,1.05524,1.02858,1.02858,7440.088757541,0
+CLWT.US,D,20161222,000000,1.08498,1.12216,1.02559,1.04191,12444.674556455,0
+CLWT.US,D,20161223,000000,1.04046,1.04046,0.951325,0.981069,14633.727810935,0
+CLWT.US,D,20161227,000000,1.02559,1.02559,0.936357,0.966101,14280.621302053,0
+CLWT.US,D,20161228,000000,0.966101,1.08498,0.955961,1.07011,32268.343195893,0
+CLWT.US,D,20161229,000000,1.05524,1.09985,1.01072,1.09985,6068.047337396,0
+CLWT.US,D,20161230,000000,1.05524,1.09985,1.02559,1.05524,5085.3550296846,0
+CLWT.US,D,20170104,000000,1.04046,1.04046,0.995845,1.04046,13631.36094701,0
+CLWT.US,D,20170105,000000,1.04046,1.04046,1.02559,1.02559,3108.5798817172,0
+CLWT.US,D,20170106,000000,1.04046,1.09985,1.02559,1.09985,16147.633136408,0
+CLWT.US,D,20170109,000000,1.0984,1.11472,1.04046,1.08498,4373.9644971264,0
+CLWT.US,D,20170110,000000,1.08498,1.2337,1.08498,1.14447,235123.37278563,0
+CLWT.US,D,20170111,000000,1.0421,1.15934,1.02858,1.1296,83313.46154008,0
+CLWT.US,D,20170112,000000,1.09695,1.15934,1.01217,1.07011,59850.000001163,0
+CLWT.US,D,20170113,000000,1.07677,1.1296,1.05524,1.1296,18163.757396803,0
+CLWT.US,D,20170117,000000,1.11472,1.1296,1.04046,1.11472,38497.928994831,0
+CLWT.US,D,20170118,000000,1.07011,1.09985,1.04046,1.09985,14190.532544654,0
+CLWT.US,D,20170119,000000,1.07011,1.1296,1.04046,1.11472,66861.390533843,0
+CLWT.US,D,20170120,000000,1.09985,1.11472,1.02559,1.04046,18166.863905678,0
+CLWT.US,D,20170123,000000,1.11472,1.11472,1.07011,1.09985,6399.408284148,0
+CLWT.US,D,20170124,000000,1.08575,1.11472,1.08498,1.11472,4980.769230866,0
+CLWT.US,D,20170125,000000,1.11472,1.11472,1.11183,1.11472,3363.3136095328,0
+CLWT.US,D,20170127,000000,1.08498,1.11472,1.08498,1.11472,2019.23076927,0
+CLWT.US,D,20170130,000000,1.07764,1.07764,1.07764,1.07764,338.6094674622,0
+CLWT.US,D,20170131,000000,1.05524,1.05524,1.01004,1.04046,22491.124260792,0
+CLWT.US,D,20170201,000000,1.05524,1.08498,1.04046,1.05524,22923.964497487,0
+CLWT.US,D,20170202,000000,1.07011,1.09985,1.02559,1.09985,26192.011834828,0
+CLWT.US,D,20170203,000000,1.07011,1.09985,1.05678,1.08498,36290.236687096,0
+CLWT.US,D,20170206,000000,1.11472,1.14447,1.08498,1.1296,4088.1656805528,0
+CLWT.US,D,20170207,000000,1.08498,1.1296,1.08498,1.1296,6594.0828403648,0
+CLWT.US,D,20170208,000000,1.11472,1.15934,1.04046,1.1296,164825.1479322,0
+CLWT.US,D,20170213,000000,1.09985,1.1296,1.08498,1.1296,8443.4911244244,0
+CLWT.US,D,20170214,000000,1.07011,1.1296,1.07011,1.1296,5818.4911243734,0
+CLWT.US,D,20170215,000000,1.15934,1.17421,1.09985,1.15934,15348.224852369,0
+CLWT.US,D,20170216,000000,1.09985,1.15934,1.08498,1.15934,23556.656805191,0
+CLWT.US,D,20170221,000000,1.11472,1.11472,1.11472,1.11472,338.6094674622,0
+CLWT.US,D,20170223,000000,1.09985,1.14447,1.08498,1.08498,6126.0355030776,0
+CLWT.US,D,20170227,000000,1.07011,1.09985,1.05524,1.09985,10139.644970611,0
+CLWT.US,D,20170228,000000,1.09985,1.1296,1.07011,1.1296,17486.538461878,0
+CLWT.US,D,20170301,000000,1.1296,1.15934,1.1296,1.15934,6983.4319527984,0
+CLWT.US,D,20170302,000000,1.11472,1.14447,1.08498,1.14447,3904.8816568806,0
+CLWT.US,D,20170303,000000,1.14447,1.15934,1.08498,1.15934,2019.23076927,0
+CLWT.US,D,20170308,000000,1.1296,1.15934,1.09985,1.14447,17346.745562467,0
+CLWT.US,D,20170309,000000,1.11472,1.1296,1.09985,1.09985,10429.585799019,0
+CLWT.US,D,20170310,000000,1.1296,1.14447,1.1296,1.14447,1014.792899428,0
+CLWT.US,D,20170314,000000,1.08653,1.14447,1.045,1.07011,30017.159763897,0
+CLWT.US,D,20170315,000000,1.07011,1.07011,1.07011,1.07011,673.07692309,0
+CLWT.US,D,20170316,000000,1.07011,1.09985,1.07011,1.07011,3363.3136095328,0
+CLWT.US,D,20170320,000000,1.02559,1.09985,1.02559,1.09985,2692.30769236,0
+CLWT.US,D,20170321,000000,1.05524,1.1296,1.05524,1.1296,11522.041420342,0
+CLWT.US,D,20170322,000000,1.05833,1.11472,1.05833,1.11472,4081.9526628012,0
+CLWT.US,D,20170328,000000,1.07011,1.15934,1.07011,1.14447,7974.4082841786,0
+CLWT.US,D,20170329,000000,1.11472,1.1296,1.09985,1.1296,2311.2426035952,0
+CLWT.US,D,20170330,000000,1.10285,1.1296,1.10285,1.1296,2019.23076927,0
+CLWT.US,D,20170331,000000,1.09985,1.1296,1.08498,1.1296,4707.3964497956,0
+CLWT.US,D,20170404,000000,1.08498,1.15934,1.08498,1.14447,18175.147929347,0
+CLWT.US,D,20170405,000000,1.07011,1.1296,1.07011,1.1296,4707.3964497956,0
+CLWT.US,D,20170406,000000,1.09985,1.1296,1.09985,1.1296,1143.1952662944,0
+CLWT.US,D,20170407,000000,1.1296,1.32284,1.09985,1.17421,317083.43195882,0
+CLWT.US,D,20170410,000000,1.18899,1.2337,1.07011,1.15934,45749.556213907,0
+CLWT.US,D,20170411,000000,1.08498,1.14447,1.07011,1.14447,6598.2248521992,0
+CLWT.US,D,20170412,000000,1.0732,1.1296,1.07011,1.1296,21115.976331771,0
+CLWT.US,D,20170413,000000,1.07841,1.08498,1.07011,1.07011,12595.85798841,0
+CLWT.US,D,20170417,000000,1.062,1.07011,1.05524,1.05524,17158.284024002,0
+CLWT.US,D,20170418,000000,1.08498,1.08498,1.08498,1.08498,338.6094674622,0
+CLWT.US,D,20170419,000000,1.08498,1.09985,1.08498,1.09985,3027.8106509464,0
+CLWT.US,D,20170420,000000,1.09985,1.09985,1.09985,1.09985,338.6094674622,0
+CLWT.US,D,20170424,000000,1.11472,1.11472,1.08498,1.11472,6695.5621303076,0
+CLWT.US,D,20170427,000000,1.30806,1.33771,0.906709,0.928921,1252181.952687,0
+CLWT.US,D,20170428,000000,0.995845,0.995845,0.832349,0.906709,96224.112427905,0
+CLWT.US,D,20170501,000000,0.891837,0.936357,0.847221,0.921581,42577.810651715,0
+CLWT.US,D,20170502,000000,0.906709,0.906709,0.847221,0.906709,28805.621302335,0
+CLWT.US,D,20170503,000000,0.862093,0.891837,0.84867,0.891837,14494.970414483,0
+CLWT.US,D,20170504,000000,0.862093,0.906709,0.847221,0.891837,40600.000000789,0
+CLWT.US,D,20170505,000000,0.906709,0.951325,0.876965,0.936357,51996.74556314,0
+CLWT.US,D,20170508,000000,0.921581,0.921581,0.921581,0.921581,600.591715988,0
+CLWT.US,D,20170509,000000,0.921581,0.951325,0.891837,0.921581,34106.360947408,0
+CLWT.US,D,20170510,000000,0.908158,0.921581,0.906709,0.921581,11621.449704368,0
+CLWT.US,D,20170511,000000,0.914049,0.930659,0.906709,0.921581,22358.579882091,0
+CLWT.US,D,20170512,000000,0.906709,0.921581,0.891837,0.921581,13858.136094944,0
+CLWT.US,D,20170515,000000,0.921581,0.921581,0.891837,0.891837,2439.6449704616,0
+CLWT.US,D,20170516,000000,0.966101,0.966101,0.876965,0.921581,8068.6390534112,0
+CLWT.US,D,20170517,000000,0.906709,0.936357,0.906709,0.936357,12590.680473617,0
+CLWT.US,D,20170518,000000,0.921581,0.951325,0.921581,0.936357,5869.2307693448,0
+CLWT.US,D,20170519,000000,0.906709,0.966101,0.876965,0.966101,35499.112426725,0
+CLWT.US,D,20170522,000000,0.951325,0.966101,0.906709,0.966101,4943.4911243564,0
+CLWT.US,D,20170523,000000,0.966101,0.966101,0.966101,0.966101,1033.4319526828,0
+CLWT.US,D,20170524,000000,0.966101,0.966101,0.966101,0.966101,673.07692309,0
+CLWT.US,D,20170525,000000,0.948235,0.948235,0.948235,0.948235,35354.142012521,0
+CLWT.US,D,20170526,000000,0.906709,0.927472,0.847221,0.918491,9342.3076924892,0
+CLWT.US,D,20170530,000000,0.891837,0.921581,0.891837,0.921581,2692.30769236,0
+CLWT.US,D,20170531,000000,0.891837,0.921581,0.862093,0.921581,22553.254438308,0
+CLWT.US,D,20170601,000000,0.921581,0.921581,0.876965,0.906709,2044.0828402764,0
+CLWT.US,D,20170602,000000,0.891837,0.921581,0.876965,0.906709,22158.727811081,0
+CLWT.US,D,20170605,000000,0.903619,0.906709,0.903619,0.906709,7115.9763314992,0
+CLWT.US,D,20170606,000000,0.879862,0.879862,0.862093,0.862093,12281.065088996,0
+CLWT.US,D,20170607,000000,0.906709,0.906709,0.862093,0.891837,6894.3786983588,0
+CLWT.US,D,20170608,000000,0.876965,0.906709,0.876965,0.906709,5047.0414202164,0
+CLWT.US,D,20170609,000000,0.850215,0.891837,0.847221,0.891837,10754.73372802,0
+CLWT.US,D,20170613,000000,0.870978,0.906709,0.870978,0.891837,2127.958579923,0
+CLWT.US,D,20170614,000000,0.876965,0.906709,0.876965,0.906709,4616.2721894388,0
+CLWT.US,D,20170616,000000,0.862093,0.876965,0.817477,0.876965,86630.177516476,0
+CLWT.US,D,20170619,000000,0.862093,0.876965,0.802605,0.876965,120269.52662956,0
+CLWT.US,D,20170620,000000,0.873971,0.966101,0.873971,0.966101,58657.100592856,0
+CLWT.US,D,20170621,000000,0.951325,1.02559,0.921581,0.981069,85853.550297526,0
+CLWT.US,D,20170622,000000,0.981069,1.01072,0.966101,0.995845,15913.609467765,0
+CLWT.US,D,20170623,000000,0.981069,0.995845,0.966101,0.995845,6734.9112427344,0
+CLWT.US,D,20170628,000000,0.960403,0.981069,0.960403,0.981069,8377.218935074,0
+CLWT.US,D,20170705,000000,0.952774,0.995845,0.952774,0.981069,3096.153846214,0
+CLWT.US,D,20170706,000000,0.981069,0.995845,0.936357,0.995845,6393.1952663964,0
+CLWT.US,D,20170707,000000,0.966101,0.995845,0.951325,0.995845,5722.1893492236,0
+CLWT.US,D,20170710,000000,0.992851,0.992851,0.936357,0.981069,19859.911242989,0
+CLWT.US,D,20170712,000000,0.951325,0.995845,0.936357,0.995845,9081.360946922,0
+CLWT.US,D,20170713,000000,0.966101,0.995845,0.936357,0.995845,24463.757396925,0
+CLWT.US,D,20170717,000000,0.966101,0.995845,0.936357,0.981069,3702.9585799536,0
+CLWT.US,D,20170718,000000,0.951325,0.995845,0.951325,0.995845,18837.869822851,0
+CLWT.US,D,20170724,000000,0.952774,0.981069,0.952774,0.981069,14136.686390807,0
+CLWT.US,D,20170725,000000,0.966101,0.995845,0.951325,0.995845,34736.982249196,0
+CLWT.US,D,20170728,000000,0.981069,0.995845,0.966101,0.995845,1010.6508875936,0
+CLWT.US,D,20170801,000000,0.961272,0.995845,0.961272,0.995845,6393.1952663964,0
+CLWT.US,D,20170803,000000,0.966101,0.995845,0.921581,0.995845,6353.8461539696,0
+CLWT.US,D,20170804,000000,0.951325,0.995845,0.951325,0.995845,1344.0828402628,0
+CLWT.US,D,20170807,000000,0.981069,0.981069,0.981069,0.981069,1010.6508875936,0
+CLWT.US,D,20170811,000000,0.921581,0.981069,0.921581,0.981069,1801.775147964,0
+CLWT.US,D,20170814,000000,0.981069,0.981069,0.981069,0.981069,673.07692309,0
+CLWT.US,D,20170815,000000,0.966101,0.981069,0.966101,0.981069,3009.1715976916,0
+CLWT.US,D,20170816,000000,0.981069,0.981069,0.921581,0.981069,4427.8106509736,0
+CLWT.US,D,20170817,000000,0.981069,0.981069,0.924478,0.966101,12111.242603786,0
+CLWT.US,D,20170818,000000,0.981069,0.981069,0.981069,0.981069,338.6094674622,0
+CLWT.US,D,20170822,000000,0.928921,0.981069,0.928921,0.981069,4036.3905326228,0
+CLWT.US,D,20170824,000000,0.936357,0.937902,0.817477,0.921581,73444.082841664,0
+CLWT.US,D,20170825,000000,0.936357,0.966101,0.906709,0.906709,5715.976331472,0
+CLWT.US,D,20170829,000000,0.91231,0.981069,0.91231,0.966101,55718.343196349,0
+CLWT.US,D,20170830,000000,0.936357,0.936357,0.936357,0.936357,1787.2781065436,0
+CLWT.US,D,20170901,000000,0.936357,0.951325,0.936357,0.951325,7807.692307844,0
+CLWT.US,D,20170905,000000,0.921581,0.951325,0.909606,0.951325,4957.9881657768,0
+CLWT.US,D,20170906,000000,0.963203,0.963203,0.963203,0.963203,711.3905325582,0
+CLWT.US,D,20170907,000000,0.951325,0.966101,0.891837,0.966101,15740.680473679,0
+CLWT.US,D,20170908,000000,0.921581,0.966101,0.892417,0.951325,34828.106509552,0
+CLWT.US,D,20170911,000000,0.966101,0.981069,0.951325,0.981069,9789.6449706044,0
+CLWT.US,D,20170913,000000,0.951325,0.981069,0.951325,0.981069,673.07692309,0
+CLWT.US,D,20170915,000000,0.936357,0.981069,0.936357,0.981069,673.07692309,0
+CLWT.US,D,20170919,000000,0.981069,0.981069,0.936357,0.981069,7768.3431954172,0
+CLWT.US,D,20170920,000000,0.951325,0.981069,0.951325,0.981069,2835.2071006468,0
+CLWT.US,D,20170922,000000,0.951325,0.981069,0.906709,0.981069,15132.84023698,0
+CLWT.US,D,20170925,000000,0.930466,0.981069,0.930466,0.981069,1683.7278106836,0
+CLWT.US,D,20170928,000000,0.943793,0.981069,0.943793,0.981069,5790.5325444912,0
+CLWT.US,D,20170929,000000,0.966101,1.04046,0.951325,1.04046,16131.065089071,0
+CLWT.US,D,20171002,000000,1.01072,1.04046,1.01072,1.04046,946.4497041604,0
+CLWT.US,D,20171003,000000,1.04046,1.04046,1.03892,1.03892,673.07692309,0
+CLWT.US,D,20171004,000000,1.01072,1.04046,1.01072,1.04046,1683.7278106836,0
+CLWT.US,D,20171005,000000,1.04046,1.04046,1.04046,1.04046,1083.1360946956,0
+CLWT.US,D,20171006,000000,1.04046,1.08353,1.02443,1.04046,132892.30769489,0
+CLWT.US,D,20171009,000000,1.01072,1.09985,0.995845,1.05524,24359.171598106,0
+CLWT.US,D,20171010,000000,1.01072,1.05524,0.936357,1.02559,23715.088757857,0
+CLWT.US,D,20171011,000000,0.995845,1.01072,0.981069,0.995845,17661.538461882,0
+CLWT.US,D,20171012,000000,1.01072,1.01072,0.981069,1.01072,12332.840236926,0
+CLWT.US,D,20171013,000000,1.01072,1.02559,1.01072,1.02559,5527.5147930068,0
+CLWT.US,D,20171016,000000,0.995845,1.05524,0.995845,1.04046,23928.402367329,0
+CLWT.US,D,20171017,000000,1.01072,1.07011,1.01072,1.05524,16617.751479613,0
+CLWT.US,D,20171018,000000,1.07011,1.09985,1.07011,1.09618,13757.69230796,0
+CLWT.US,D,20171019,000000,1.0984,1.09985,1.04046,1.09985,9222.1893492916,0
+CLWT.US,D,20171020,000000,1.09985,1.09985,1.02559,1.07011,14909.171597923,0
+CLWT.US,D,20171023,000000,1.07011,1.07011,1.06721,1.07011,3929.733727887,0
+CLWT.US,D,20171024,000000,1.09985,1.15934,1.02559,1.11472,12690.088757643,0
+CLWT.US,D,20171026,000000,1.15934,1.15934,1.05524,1.1296,3429.5857988832,0
+CLWT.US,D,20171027,000000,1.04191,1.15934,1.04191,1.15934,27762.869823025,0
+CLWT.US,D,20171030,000000,1.15934,1.15934,1.04046,1.15934,9881.8047339198,0
+CLWT.US,D,20171031,000000,1.15934,1.15934,1.07011,1.15934,10663.609467663,0
+CLWT.US,D,20171101,000000,1.1296,1.15934,1.05524,1.14447,12323.520710299,0
+CLWT.US,D,20171103,000000,1.14447,1.15123,1.03071,1.14447,7542.6035504424,0
+CLWT.US,D,20171106,000000,1.08498,1.11472,1.05678,1.09985,2208.7278106938,0
+CLWT.US,D,20171107,000000,1.07011,1.09985,1.07011,1.09985,7054.8816569418,0
+CLWT.US,D,20171108,000000,1.11472,1.17421,1.09985,1.14447,80605.621303341,0
+CLWT.US,D,20171109,000000,1.10285,1.33771,1.05833,1.11472,379261.24261092,0
+CLWT.US,D,20171110,000000,1.10497,1.135,1.07011,1.07011,20587.869822885,0
+CLWT.US,D,20171113,000000,1.07011,1.14447,1.07011,1.1296,37553.550296588,0
+CLWT.US,D,20171114,000000,1.08498,1.1296,1.07011,1.1296,18077.810651239,0
+CLWT.US,D,20171115,000000,1.08498,1.67957,0.995845,1.01072,3523849.7042105,0
+CLWT.US,D,20171116,000000,1.04046,1.47146,0.981069,1.09985,1781014.349147,0
+CLWT.US,D,20171117,000000,1.09985,1.09985,0.951325,1.04046,440080.47338133,0
+CLWT.US,D,20171120,000000,1.05524,1.11472,0.995845,1.01072,157385.05917466,0
+CLWT.US,D,20171121,000000,1.01072,1.05524,0.977979,0.981069,99002.366865829,0
+CLWT.US,D,20171122,000000,1.02559,1.0984,0.981069,1.02559,273020.71006448,0
+CLWT.US,D,20171124,000000,1.02858,1.06721,1.02559,1.05524,14507.396449986,0
+CLWT.US,D,20171127,000000,1.09985,1.11472,0.995845,1.02559,98511.538463452,0
+CLWT.US,D,20171128,000000,1.02559,1.04046,1.01072,1.04046,49775.591716943,0
+CLWT.US,D,20171129,000000,1.02559,1.05524,1.01072,1.02559,60007.39645087,0
+CLWT.US,D,20171130,000000,1.02704,1.24857,1.02559,1.11472,1164141.420141,0
+CLWT.US,D,20171201,000000,1.11472,1.17779,1.07011,1.11472,289961.53846717,0
+CLWT.US,D,20171204,000000,1.1296,1.13269,1.07899,1.09985,59806.508876902,0
+CLWT.US,D,20171205,000000,1.08498,1.08498,1.01217,1.06721,78967.455622836,0
+CLWT.US,D,20171206,000000,1.05524,1.05524,0.981069,0.995845,118783.57988396,0
+CLWT.US,D,20171207,000000,0.981069,0.981069,0.963203,0.981069,32531.360947378,0
+CLWT.US,D,20171208,000000,0.966101,0.981069,0.951325,0.981069,32385.355030215,0
+CLWT.US,D,20171211,000000,0.966101,0.995845,0.951325,0.995845,39785.059172371,0
+CLWT.US,D,20171212,000000,0.957119,1.04046,0.957119,1.01072,29973.668639636,0
+CLWT.US,D,20171213,000000,0.995845,1.05524,0.981069,1.02559,139117.75148199,0
+CLWT.US,D,20171214,000000,1.02559,1.05524,0.995845,1.05524,33492.307692958,0
+CLWT.US,D,20171215,000000,1.04046,1.07011,1.01072,1.02559,184032.69231127,0
+CLWT.US,D,20171218,000000,0.995845,1.01072,0.982518,0.997293,12194.082840474,0
+CLWT.US,D,20171219,000000,1.04046,1.05524,1.01072,1.04046,46373.964497942,0
+CLWT.US,D,20171220,000000,1.02559,1.2337,1.01072,1.05524,987066.27220853,0
+CLWT.US,D,20171221,000000,1.08498,1.13018,1.08498,1.11472,66056.804735011,0
+CLWT.US,D,20171222,000000,1.09985,1.09985,1.02559,1.02559,39622.48520787,0
+CLWT.US,D,20171226,000000,0.995845,1.0479,0.995845,1.01072,48981.360947697,0
+CLWT.US,D,20171227,000000,1.01072,1.02559,1.01072,1.02559,20953.402367271,0
+CLWT.US,D,20171228,000000,1.04046,1.04046,1.01072,1.04046,10199.70414221,0
+CLWT.US,D,20171229,000000,1.01361,1.01361,0.981069,0.983966,88090.236688102,0
+CLWT.US,D,20180102,000000,0.981069,1.01072,0.980779,0.980779,39860.650888348,0
+CLWT.US,D,20180103,000000,0.992851,1.02559,0.983966,1.02559,58843.491125404,0
+CLWT.US,D,20180104,000000,1.01072,1.04046,0.998838,1.01072,41648.964497851,0
+CLWT.US,D,20180105,000000,1.05524,1.21873,1.01072,1.08498,657051.47930271,0
+CLWT.US,D,20180108,000000,1.09019,1.10285,1.07011,1.07011,32212.426036129,0
+CLWT.US,D,20180109,000000,1.07011,1.07011,1.05524,1.05524,9253.2544380496,0
+CLWT.US,D,20180110,000000,1.05524,1.05524,1.02559,1.02559,15443.49112456,0
+CLWT.US,D,20180111,000000,1.02559,1.05524,1.01072,1.0479,31198.668639659,0
+CLWT.US,D,20180112,000000,1.04046,1.15934,1.02559,1.04046,498151.47929962,0
+CLWT.US,D,20180116,000000,1.05524,1.09985,1.05524,1.07011,45028.846154721,0
+CLWT.US,D,20180117,000000,1.07011,1.08498,1.04046,1.05524,8601.9230770902,0
+CLWT.US,D,20180118,000000,1.07011,1.1296,1.05524,1.07011,34784.615385291,0
+CLWT.US,D,20180119,000000,1.07011,1.07011,1.04046,1.04046,11007.396449918,0
+CLWT.US,D,20180122,000000,1.05524,1.07011,1.05524,1.05524,27540.236686926,0
+CLWT.US,D,20180123,000000,1.04345,1.08498,1.04046,1.06142,12529.58579906,0
+CLWT.US,D,20180124,000000,1.05524,1.05697,1.04046,1.05524,8379.2899409912,0
+CLWT.US,D,20180125,000000,1.04046,1.04191,0.995845,0.995845,61667.307693506,0
+CLWT.US,D,20180126,000000,1.02559,1.32284,0.995845,1.01072,1920835.2071379,0
+CLWT.US,D,20180129,000000,1.02559,1.05253,1.02414,1.04046,81220.71006075,0
+CLWT.US,D,20180130,000000,1.02559,1.02878,0.995845,0.995845,20810.502958984,0
+CLWT.US,D,20180131,000000,1.01072,1.05524,0.995845,1.02559,86329.881658482,0
+CLWT.US,D,20180201,000000,1.03747,1.03747,1.01072,1.02259,39396.745562896,0
+CLWT.US,D,20180202,000000,1.01072,1.01072,0.966101,0.966101,70315.828403733,0
+CLWT.US,D,20180205,000000,0.966101,0.995845,0.921581,0.921581,35681.360947439,0
+CLWT.US,D,20180206,000000,0.936357,0.936357,0.862093,0.891837,38318.786982993,0
+CLWT.US,D,20180207,000000,0.921581,1.01072,0.906709,0.921581,74208.28402511,0
+CLWT.US,D,20180208,000000,0.914049,0.921581,0.891837,0.891837,10765.088757606,0
+CLWT.US,D,20180209,000000,0.933363,0.933363,0.847221,0.862093,31081.656805338,0
+CLWT.US,D,20180212,000000,0.876965,0.891837,0.876965,0.876965,8909.4674557944,0
+CLWT.US,D,20180213,000000,0.891837,0.903619,0.862093,0.862093,20176.775148321,0
+CLWT.US,D,20180214,000000,0.862093,0.862093,0.847221,0.847221,33068.786982891,0
+CLWT.US,D,20180215,000000,0.854657,0.857071,0.758086,0.78783,63265.088758626,0
+CLWT.US,D,20180216,000000,0.78783,0.832349,0.78783,0.795169,13921.301775418,0
+CLWT.US,D,20180220,000000,0.802605,0.876965,0.802605,0.876965,41214.053255239,0
+CLWT.US,D,20180221,000000,0.862093,0.862093,0.832349,0.832349,5827.8106510008,0
+CLWT.US,D,20180222,000000,0.832349,0.862093,0.832349,0.862093,12845.414201433,0
+CLWT.US,D,20180223,000000,0.847221,0.876965,0.847221,0.847221,15585.355029889,0
+CLWT.US,D,20180226,000000,0.876965,0.951325,0.876965,0.951325,109302.51479502,0
+CLWT.US,D,20180227,000000,0.936357,0.936357,0.817477,0.817477,43273.668639894,0
+CLWT.US,D,20180228,000000,0.817477,0.921581,0.817477,0.847221,111501.92307909,0
+CLWT.US,D,20180301,000000,0.862093,0.899273,0.862093,0.876965,16491.420118664,0
+CLWT.US,D,20180302,000000,0.847221,0.862093,0.817477,0.817477,38337.426036248,0
+CLWT.US,D,20180305,000000,0.817477,0.862093,0.817477,0.847221,26715.97633188,0
+CLWT.US,D,20180306,000000,0.862093,0.876965,0.862093,0.876965,741.4201183576,0
+CLWT.US,D,20180307,000000,0.862093,0.876965,0.862093,0.876965,942.307692326,0
+CLWT.US,D,20180308,000000,0.847221,0.847221,0.832349,0.832349,2031.6568047732,0
+CLWT.US,D,20180309,000000,0.847221,0.847221,0.832349,0.847221,4373.9644971264,0
+CLWT.US,D,20180312,000000,0.833798,0.833798,0.817477,0.832349,10688.461538669,0
+CLWT.US,D,20180313,000000,0.839495,0.845676,0.832349,0.832349,5432.2485208156,0
+CLWT.US,D,20180314,000000,0.832349,0.844227,0.832349,0.840075,7741.4201184936,0
+CLWT.US,D,20180315,000000,0.840171,0.994299,0.817477,0.862093,564844.08285121,0
+CLWT.US,D,20180316,000000,0.862093,0.862093,0.802605,0.802605,55115.680474444,0
+CLWT.US,D,20180319,000000,0.817477,0.832349,0.802605,0.802605,30220.118343782,0
+CLWT.US,D,20180320,000000,0.802605,0.817477,0.78783,0.78783,29246.745562698,0
+CLWT.US,D,20180321,000000,0.817477,0.820374,0.78783,0.817477,32372.928994712,0
+CLWT.US,D,20180322,000000,0.802605,0.802605,0.772861,0.772861,31883.136095294,0
+CLWT.US,D,20180323,000000,0.78783,0.847221,0.772861,0.847221,12121.597633372,0
+CLWT.US,D,20180326,000000,0.832349,0.832349,0.772861,0.772861,22170.118343626,0
+CLWT.US,D,20180328,000000,0.936357,1.2337,0.818926,0.835343,9257655.3256237,0
+CLWT.US,D,20180329,000000,0.78783,0.817477,0.743117,0.743117,471652.95858905,0
+CLWT.US,D,20180402,000000,0.758086,0.772861,0.624238,0.668757,264860.94675071,0
+CLWT.US,D,20180403,000000,0.683629,0.711925,0.653982,0.653982,63461.83432076,0
+CLWT.US,D,20180404,000000,0.653982,0.653982,0.59459,0.653982,105869.82248726,0
+CLWT.US,D,20180405,000000,0.668757,0.668757,0.63911,0.668757,67445.414202494,0
+CLWT.US,D,20180406,000000,0.668757,0.680732,0.63911,0.668757,41496.745562936,0
+CLWT.US,D,20180409,000000,0.655527,0.668757,0.63911,0.63911,20231.656805127,0
+CLWT.US,D,20180410,000000,0.683629,0.713373,0.640558,0.698598,118771.15384846,0
+CLWT.US,D,20180411,000000,0.713373,0.728245,0.713373,0.720037,170013.01775478,0
+CLWT.US,D,20180412,000000,0.728245,0.847221,0.728245,0.758086,513423.07693305,0
+CLWT.US,D,20180413,000000,0.743117,0.743117,0.698598,0.713373,111691.42012051,0
+CLWT.US,D,20180416,000000,0.713373,0.743117,0.698598,0.743117,70919.526628597,0
+CLWT.US,D,20180417,000000,0.713373,0.743117,0.698598,0.728342,40449.852071792,0
+CLWT.US,D,20180418,000000,0.713373,0.743117,0.698598,0.743117,32560.355030218,0
+CLWT.US,D,20180419,000000,0.743117,0.756541,0.713373,0.746207,64853.550297118,0
+CLWT.US,D,20180420,000000,0.728245,0.743117,0.728245,0.743117,5041.8639054234,0
+CLWT.US,D,20180423,000000,0.743117,0.743117,0.701591,0.728245,17394.378698563,0
+CLWT.US,D,20180424,000000,0.726893,0.726893,0.698598,0.713373,8471.4497043066,0
+CLWT.US,D,20180425,000000,0.728245,0.728245,0.668757,0.683629,22886.686390977,0
+CLWT.US,D,20180426,000000,0.695604,0.698598,0.683629,0.683629,10181.065088955,0
+CLWT.US,D,20180427,000000,0.683629,0.695604,0.668757,0.680732,43960.207101446,0
+CLWT.US,D,20180430,000000,0.653982,0.680732,0.609366,0.63911,48312.426036442,0
+CLWT.US,D,20180501,000000,0.653982,0.653982,0.624238,0.653982,16526.627219256,0
+CLWT.US,D,20180502,000000,0.668757,0.78783,0.640558,0.668757,366949.11243316,0
+CLWT.US,D,20180503,000000,0.683629,2.51192,0.683629,1.70922,26146368.935419,0
+CLWT.US,D,20180504,000000,2.0957,2.30381,1.04046,1.19208,7584829.2900882,0
+CLWT.US,D,20180507,000000,1.17421,1.24857,1.07011,1.1296,1092245.4142224,0
+CLWT.US,D,20180508,000000,1.11472,1.1267,1.05524,1.05524,522614.20119359,0
+CLWT.US,D,20180509,000000,1.05524,1.09985,0.936357,0.943793,357972.33728506,0
+CLWT.US,D,20180510,000000,1.02559,1.11472,0.937902,0.981069,721662.72190751,0
+CLWT.US,D,20180511,000000,0.966101,0.971026,0.832349,0.862093,374026.7751552,0
+CLWT.US,D,20180514,000000,0.876965,1.07011,0.869433,0.945338,927009.17161564,0
+CLWT.US,D,20180515,000000,1.36745,1.90255,1.27832,1.33771,26318141.272701,0
+CLWT.US,D,20180516,000000,1.30806,1.33626,1.15934,1.18899,1629018.0473689,0
+CLWT.US,D,20180517,000000,1.18899,1.2337,1.1296,1.17421,582833.87575097,0
+CLWT.US,D,20180518,000000,1.15934,1.20396,1.09985,1.09985,346744.37870496,0
+CLWT.US,D,20180521,000000,1.09985,1.23061,1.09985,1.17421,497857.39645938,0
+CLWT.US,D,20180522,000000,1.21873,1.21873,1.1014,1.1296,266956.80473891,0
+CLWT.US,D,20180523,000000,1.15934,1.15934,1.09985,1.1296,176261.24260697,0
+CLWT.US,D,20180524,000000,1.15934,1.21728,1.09985,1.09985,400096.59764091,0
+CLWT.US,D,20180525,000000,1.09985,1.17421,1.09985,1.1296,394342.30769997,0
+CLWT.US,D,20180529,000000,1.1296,1.21873,1.11472,1.17421,332218.34320172,0
+CLWT.US,D,20180530,000000,1.20396,1.27832,1.20396,1.23061,548551.4793006,0
+CLWT.US,D,20180531,000000,1.22617,1.22617,1.1296,1.14447,139312.42603821,0
+CLWT.US,D,20180601,000000,1.72409,1.73896,1.41197,1.41197,6864204.1421452,0
+CLWT.US,D,20180604,000000,1.54582,1.54582,1.33771,1.5012,519731.36095684,0
+CLWT.US,D,20180605,000000,1.51607,1.56069,1.5012,1.54582,435131.80474218,0
+CLWT.US,D,20180606,000000,1.53095,1.69435,1.47146,1.62008,1612862.1302089,0
+CLWT.US,D,20180607,000000,1.72409,1.82819,1.67957,1.79845,1241988.4615626,0
+CLWT.US,D,20180608,000000,1.85794,2.02134,1.81332,1.87426,1096979.7337491,0
+CLWT.US,D,20180611,000000,1.85794,2.37817,1.82819,2.25929,1322026.6272446,0
+CLWT.US,D,20180612,000000,2.39304,2.48063,2.05108,2.27406,1842470.414237,0
+CLWT.US,D,20180613,000000,2.14031,2.22954,2.0957,2.17006,776723.52072515,0
+CLWT.US,D,20180614,000000,2.26866,2.26866,1.89869,1.98918,888607.54439596,0
+CLWT.US,D,20180615,000000,1.95634,1.95634,1.71791,1.82481,706249.26036875,0
+CLWT.US,D,20180618,000000,1.8084,1.92351,1.77547,1.79188,299492.30769813,0
+CLWT.US,D,20180619,000000,1.77547,1.78068,1.56175,1.62752,430234.91125096,0
+CLWT.US,D,20180620,000000,1.64394,1.74263,1.63573,1.7098,166412.57396773,0
+CLWT.US,D,20180621,000000,1.64394,1.72621,1.57827,1.57827,175559.17160104,0
+CLWT.US,D,20180622,000000,1.56175,1.74263,1.49599,1.49599,212431.36095087,0
+CLWT.US,D,20180625,000000,1.52892,1.5493,1.39739,1.43032,159245.85799126,0
+CLWT.US,D,20180626,000000,1.46315,1.49927,1.33162,1.39739,335415.97633788,0
+CLWT.US,D,20180627,000000,1.36446,1.39739,1.29879,1.33162,187753.25444152,0
+CLWT.US,D,20180628,000000,1.31521,1.34804,1.25272,1.31521,156996.74556518,0
+CLWT.US,D,20180629,000000,1.29879,1.41381,1.29879,1.31521,177661.242607,0
+CLWT.US,D,20180702,000000,1.28228,1.29879,1.18368,1.18368,211040.68047747,0
+CLWT.US,D,20180703,000000,1.21651,1.27523,1.21651,1.23467,65954.28994211,0
+CLWT.US,D,20180705,000000,1.28228,1.28566,1.21651,1.27803,133853.25444047,0
+CLWT.US,D,20180706,000000,1.23293,1.31521,1.21651,1.24944,47668.343196192,0
+CLWT.US,D,20180709,000000,1.26586,1.33162,1.26257,1.31521,128078.25444036,0
+CLWT.US,D,20180710,000000,1.34804,1.93983,1.34804,1.52892,2895611.0947308,0
+CLWT.US,D,20180711,000000,1.44674,1.47957,1.36446,1.46315,431564.4970498,0
+CLWT.US,D,20180712,000000,1.44674,1.59468,1.38097,1.51241,285075.00000554,0
+CLWT.US,D,20180713,000000,1.54534,1.69,1.51241,1.6111,369446.74556931,0
+CLWT.US,D,20180716,000000,1.62124,1.68169,1.57827,1.64394,163657.1005949,0
+CLWT.US,D,20180717,000000,1.62752,1.62752,1.51569,1.52892,118535.0591739,0
+CLWT.US,D,20180718,000000,1.51241,1.56175,1.43032,1.45002,199843.78698613,0
+CLWT.US,D,20180719,000000,1.44674,1.47957,1.38097,1.43032,139666.56805005,0
+CLWT.US,D,20180720,000000,1.39903,1.43032,1.38097,1.39739,41283.431953465,0
+CLWT.US,D,20180723,000000,1.38097,1.6111,1.36851,1.47957,146502.95858273,0
+CLWT.US,D,20180724,000000,1.51241,1.54534,1.36446,1.39739,136663.60947011,0
+CLWT.US,D,20180725,000000,1.38097,1.4927,1.38097,1.39739,133219.52662981,0
+CLWT.US,D,20180726,000000,1.41381,1.445,1.38097,1.39739,57288.165681586,0
+CLWT.US,D,20180727,000000,1.41381,1.46315,1.39903,1.43032,52889.349113454,0
+CLWT.US,D,20180730,000000,1.43032,1.46315,1.33162,1.34804,112219.5266294,0
+CLWT.US,D,20180731,000000,1.34804,1.39575,1.18368,1.23293,372827.66272914,0
+CLWT.US,D,20180801,000000,1.24944,1.34804,1.24944,1.34804,124585.502961,0
+CLWT.US,D,20180802,000000,1.34804,1.36446,1.23293,1.26586,92987.130179321,0
+CLWT.US,D,20180803,000000,1.28228,1.33162,1.26586,1.33162,22894.970414646,0
+CLWT.US,D,20180806,000000,1.34804,1.43032,1.33162,1.36446,167792.89941154,0
+CLWT.US,D,20180807,000000,1.39739,1.41381,1.29879,1.33162,67452.662723204,0
+CLWT.US,D,20180808,000000,1.33162,1.33162,1.28228,1.28228,17480.325444127,0
+CLWT.US,D,20180809,000000,1.28411,1.34804,1.24944,1.31521,47786.390533473,0
+CLWT.US,D,20180810,000000,1.29551,1.41052,1.28228,1.28228,146246.153849,0
+CLWT.US,D,20180813,000000,1.31521,1.31521,1.28392,1.31521,38574.556213767,0
+CLWT.US,D,20180814,000000,1.29879,1.29879,1.26586,1.26586,49316.863906284,0
+CLWT.US,D,20180815,000000,1.26586,1.26586,1.23293,1.24944,48515.384616327,0
+CLWT.US,D,20180816,000000,1.26586,1.31521,1.26586,1.31521,30297.781065677,0
+CLWT.US,D,20180817,000000,1.33162,1.33162,1.26586,1.31521,20320.710059566,0
+CLWT.US,D,20180820,000000,1.34283,1.34283,1.26586,1.26586,21020.71005958,0
+CLWT.US,D,20180821,000000,1.28228,1.28228,1.24944,1.26586,25898.964497545,0
+CLWT.US,D,20180822,000000,1.29551,1.31521,1.25108,1.29879,33266.568047984,0
+CLWT.US,D,20180823,000000,1.28228,1.29879,1.28228,1.28228,14519.822485489,0
+CLWT.US,D,20180824,000000,1.26847,1.30207,1.26847,1.29879,29337.869823055,0
+CLWT.US,D,20180827,000000,1.3013,1.34476,1.26586,1.29879,37547.337278836,0
+CLWT.US,D,20180828,000000,1.28228,1.31192,1.24944,1.26586,29629.88165738,0
+CLWT.US,D,20180829,000000,1.26586,1.27465,1.24944,1.26595,20450.147929391,0
+CLWT.US,D,20180830,000000,1.27706,1.29879,1.26586,1.28228,29847.337278686,0
+CLWT.US,D,20180831,000000,1.259,1.30922,1.24944,1.29879,18784.023669004,0
+CLWT.US,D,20180904,000000,1.33162,1.34804,1.26914,1.31521,92160.798818359,0
+CLWT.US,D,20180905,000000,1.31521,1.34225,1.28228,1.29879,29378.254438441,0
+CLWT.US,D,20180906,000000,1.30207,1.33162,1.28228,1.29879,22127.662722323,0
+CLWT.US,D,20180907,000000,1.29203,1.34804,1.2675,1.30854,40836.09467535,0
+CLWT.US,D,20180910,000000,1.29879,1.29879,1.28228,1.28228,17065.088757728,0
+CLWT.US,D,20180911,000000,1.28228,1.29879,1.26586,1.29879,13672.781065354,0
+CLWT.US,D,20180912,000000,1.28228,1.29879,1.26586,1.26586,42915.384616218,0
+CLWT.US,D,20180913,000000,1.259,1.26586,1.21825,1.26586,43654.733728659,0
+CLWT.US,D,20180914,000000,1.20009,1.26586,1.16726,1.21651,96966.568049221,0
+CLWT.US,D,20180917,000000,1.20009,1.21651,1.17054,1.18368,32937.278107149,0
+CLWT.US,D,20180918,000000,1.18368,1.21245,1.15084,1.20009,16771.005917486,0
+CLWT.US,D,20180919,000000,1.20009,1.24944,1.17054,1.24944,66227.66272318,0
+CLWT.US,D,20180920,000000,1.21651,1.24944,1.20009,1.23293,35905.029586496,0
+CLWT.US,D,20180921,000000,1.24944,1.24944,1.20299,1.23293,15237.426035799,0
+CLWT.US,D,20180924,000000,1.20009,1.21651,1.18368,1.21651,24507.248521186,0
+CLWT.US,D,20180925,000000,1.18368,1.21226,1.18368,1.21226,6082.5443788164,0
+CLWT.US,D,20180926,000000,1.18532,1.19188,1.13597,1.18368,35839.792900105,0
+CLWT.US,D,20180927,000000,1.21651,1.21651,1.15413,1.18368,19701.479290324,0
+CLWT.US,D,20180928,000000,1.15084,1.18377,1.15084,1.18377,7795.2662723408,0
+CLWT.US,D,20181001,000000,1.18368,1.21651,1.13684,1.18696,52299.112427052,0
+CLWT.US,D,20181002,000000,1.16726,1.31057,1.15181,1.21651,220390.23669067,0
+CLWT.US,D,20181003,000000,1.20666,1.24606,1.18599,1.20338,45649.112426922,0
+CLWT.US,D,20181004,000000,1.18696,1.24944,1.17054,1.17383,24591.124260833,0
+CLWT.US,D,20181005,000000,1.29898,1.29898,1.18368,1.18368,39160.650888335,0
+CLWT.US,D,20181008,000000,1.20009,1.20009,1.13433,1.19353,53752.958580926,0
+CLWT.US,D,20181009,000000,1.17711,1.19024,1.14427,1.14427,29062.426036068,0
+CLWT.US,D,20181010,000000,1.1606,1.19681,1.10806,1.14756,26347.337278618,0
+CLWT.US,D,20181011,000000,1.10806,1.13385,0.992947,0.992947,77871.893492637,0
+CLWT.US,D,20181012,000000,1.01593,1.08826,1.01593,1.06528,33789.497042077,0
+CLWT.US,D,20181015,000000,1.06528,1.06528,0.991692,1.03245,29921.893491706,0
+CLWT.US,D,20181016,000000,1.01265,1.03245,0.986381,0.986381,30845.562130777,0
+CLWT.US,D,20181017,000000,0.986381,1.34804,0.986381,1.13906,793493.49113968,0
+CLWT.US,D,20181018,000000,1.15741,1.66692,1.15084,1.21651,2952863.0178088,0
+CLWT.US,D,20181019,000000,1.21651,1.51241,1.15741,1.22964,1344024.8520971,0
+CLWT.US,D,20181022,000000,1.23293,1.30246,1.15741,1.15741,213624.26035918,0
+CLWT.US,D,20181023,000000,1.14427,1.30207,1.14427,1.30207,132992.75148187,0
+CLWT.US,D,20181024,000000,1.30207,1.30207,1.17054,1.19353,42432.840237511,0
+CLWT.US,D,20181025,000000,1.18368,1.30864,1.18368,1.26586,110433.28402581,0
+CLWT.US,D,20181026,000000,1.23293,1.3689,1.21651,1.23621,83525.739646593,0
+CLWT.US,D,20181029,000000,1.24944,1.34804,1.24616,1.32506,201129.88166071,0
+CLWT.US,D,20181030,000000,1.31521,1.31521,1.20009,1.24944,50011.686391504,0
+CLWT.US,D,20181031,000000,1.28604,1.28604,1.21004,1.22308,14280.621302053,0
+CLWT.US,D,20181101,000000,1.27899,1.34804,1.26016,1.33491,163317.45562447,0
+CLWT.US,D,20181102,000000,1.32834,1.39073,1.25929,1.31192,220167.60355457,0
+CLWT.US,D,20181105,000000,1.26914,1.31192,1.26914,1.27252,60991.12426154,0
+CLWT.US,D,20181106,000000,1.28566,1.473,1.20009,1.27252,563862.42604646,0
+CLWT.US,D,20181107,000000,1.25929,1.37749,1.24944,1.29879,175103.55029926,0
+CLWT.US,D,20181108,000000,1.26914,1.33162,1.26914,1.31521,37348.520710785,0
+CLWT.US,D,20181109,000000,1.26586,1.30845,1.23293,1.26914,48741.124261302,0
+CLWT.US,D,20181112,000000,1.26257,1.33964,1.23293,1.26267,40345.266272973,0
+CLWT.US,D,20181113,000000,1.23949,1.2958,1.23949,1.2478,43674.408284872,0
+CLWT.US,D,20181114,000000,1.24944,1.27252,1.20009,1.20009,50491.124261336,0
+CLWT.US,D,20181115,000000,1.20965,1.24712,1.20965,1.21651,5380.4733728856,0
+CLWT.US,D,20181116,000000,1.21979,1.25948,1.20347,1.25929,11945.56213041,0
+CLWT.US,D,20181119,000000,1.23949,1.24278,1.15413,1.16398,23413.757396905,0
+CLWT.US,D,20181120,000000,1.13761,1.13993,1.062,1.12119,28720.71005973,0
+CLWT.US,D,20181121,000000,1.11791,1.14225,1.06856,1.13433,30204.585799403,0
+CLWT.US,D,20181123,000000,1.1014,1.12902,1.07513,1.07841,6051.4792900584,0
+CLWT.US,D,20181126,000000,1.1014,1.15084,1.1014,1.13433,6819.8224853396,0
+CLWT.US,D,20181127,000000,1.1014,1.1014,1.1014,1.1014,1731.3609467792,0
+CLWT.US,D,20181128,000000,1.11125,1.11125,1.09155,1.09155,1988.165680512,0
+CLWT.US,D,20181129,000000,1.1014,1.1014,1.05871,1.05871,49488.757397411,0
+CLWT.US,D,20181130,000000,1.05215,1.09618,1.04712,1.07185,30328.846154435,0
+CLWT.US,D,20181203,000000,1.06856,1.12119,1.06856,1.12119,26793.639053775,0
+CLWT.US,D,20181204,000000,1.11125,1.12255,0.983097,1.04886,27068.047337804,0
+CLWT.US,D,20181206,000000,1.02588,1.0423,1.00618,1.0423,16505.917160084,0
+CLWT.US,D,20181207,000000,1.03245,1.03245,0.986381,1.03245,23060.650888022,0
+CLWT.US,D,20181210,000000,1.04558,1.04558,0.946979,0.979814,30512.130178108,0
+CLWT.US,D,20181211,000000,0.979814,0.979814,0.947559,0.950263,24160.355030055,0
+CLWT.US,D,20181212,000000,0.96639,0.981649,0.927182,0.950263,16647.781065412,0
+CLWT.US,D,20181213,000000,0.97653,0.983097,0.920615,0.921581,34567.159763985,0
+CLWT.US,D,20181214,000000,0.935777,0.935777,0.935777,0.935777,2093.7869822892,0
+CLWT.US,D,20181217,000000,0.907095,0.931818,0.907095,0.927182,17480.325444127,0
+CLWT.US,D,20181218,000000,0.927182,0.966583,0.923899,0.923899,12304.881657044,0
+CLWT.US,D,20181219,000000,0.923995,0.9633,0.923899,0.95345,38126.183432693,0
+CLWT.US,D,20181220,000000,0.894348,0.894348,0.841717,0.887781,10999.112426249,0
+CLWT.US,D,20181221,000000,0.887781,0.887781,0.739737,0.770737,63424.55621425,0
+CLWT.US,D,20181224,000000,0.789085,0.851277,0.789085,0.838433,5740.8284024784,0
+CLWT.US,D,20181226,000000,0.826072,0.827714,0.805502,0.824913,26902.366864428,0
+CLWT.US,D,20181227,000000,0.805502,0.812069,0.798935,0.798935,33506.804734379,0
+CLWT.US,D,20181228,000000,0.798935,0.805502,0.762818,0.767067,40780.177515585,0
+CLWT.US,D,20181231,000000,0.782518,0.937033,0.761466,0.937033,108400.59171808,0
+CLWT.US,D,20190102,000000,0.917332,0.95345,0.853595,0.914049,97873.668640955,0
+CLWT.US,D,20190103,000000,0.894348,0.89879,0.849925,0.855526,11610.059171823,0
+CLWT.US,D,20190104,000000,0.887781,1.01931,0.871364,0.920615,141559.46745837,0
+CLWT.US,D,20190107,000000,0.900915,0.979814,0.900915,0.950263,24221.449704613,0
+CLWT.US,D,20190108,000000,0.904778,1.03013,0.904778,1.01796,162714.79290257,0
+CLWT.US,D,20190109,000000,1.01593,1.03573,0.956733,1.01265,57439.349113542,0
+CLWT.US,D,20190110,000000,0.940316,0.992947,0.937419,0.986381,42400.739645794,0
+CLWT.US,D,20190111,000000,0.966583,0.969963,0.900915,0.907482,65795.857989444,0
+CLWT.US,D,20190114,000000,0.917332,0.97653,0.917332,0.97653,12519.230769474,0
+CLWT.US,D,20190115,000000,0.97653,0.97653,0.960113,0.961079,8878.4023670364,0
+CLWT.US,D,20190116,000000,0.969963,0.969963,0.956733,0.956733,10243.195266471,0
+CLWT.US,D,20190117,000000,0.983097,1.05524,0.962721,1.02588,41574.408284831,0
+CLWT.US,D,20190118,000000,1.00608,1.06509,0.95345,0.992947,98454.585800729,0
+CLWT.US,D,20190122,000000,0.95345,1.0028,0.95345,0.95345,36302.662722599,0
+CLWT.US,D,20190123,000000,0.957313,0.994782,0.946979,0.983097,18697.041420482,0
+CLWT.US,D,20190124,000000,0.975758,1.0028,0.957795,0.957795,3040.2366864496,0
+CLWT.US,D,20190125,000000,0.95345,0.968032,0.95345,0.966583,3077.5147929592,0
+CLWT.US,D,20190128,000000,0.949587,0.95287,0.949587,0.95287,3650.147929065,0
+CLWT.US,D,20190129,000000,0.966583,1.04056,0.960113,1.02665,62871.597634358,0
+CLWT.US,D,20190130,000000,1.00608,1.03882,0.983773,1.03245,69421.153847503,0
+CLWT.US,D,20190131,000000,0.994589,1.03245,0.994589,1.00608,22238.461538894,0
+CLWT.US,D,20190201,000000,1.00946,1.31192,1.00946,1.15741,1447152.66275,0
+CLWT.US,D,20190204,000000,1.18039,1.18213,1.08498,1.1493,59257.692308844,0
+CLWT.US,D,20190205,000000,1.13761,1.13761,1.06402,1.1014,65244.970415469,0
+CLWT.US,D,20190206,000000,1.11125,1.14379,1.1014,1.1014,43478.698225697,0
+CLWT.US,D,20190207,000000,1.08498,1.11299,1.04152,1.05215,25668.047337777,0
+CLWT.US,D,20190208,000000,1.0423,1.12264,1.0423,1.1014,21767.307692731,0
+CLWT.US,D,20190211,000000,1.11791,1.11791,1.02578,1.05215,35619.230769923,0
+CLWT.US,D,20190212,000000,1.06528,1.08498,1.02607,1.05543,33230.325444433,0
+CLWT.US,D,20190213,000000,1.07513,1.08034,1.07513,1.07513,3805.473372855,0
+CLWT.US,D,20190214,000000,1.0423,1.10584,1.0423,1.05543,8309.911242765,0
+CLWT.US,D,20190215,000000,1.03901,1.10014,1.03776,1.0817,12403.254438111,0
+CLWT.US,D,20190219,000000,1.07185,1.10478,1.05079,1.05871,16474.852071326,0
+CLWT.US,D,20190220,000000,1.11791,1.12776,1.09155,1.09155,4311.8343196104,0
+CLWT.US,D,20190221,000000,1.1014,1.1014,1.07185,1.07185,15706.508876045,0
+CLWT.US,D,20190222,000000,1.08962,1.17788,1.05543,1.13433,157154.14201489,0
+CLWT.US,D,20190225,000000,1.0817,1.18368,1.07513,1.1014,152339.0532574,0
+CLWT.US,D,20190226,000000,1.11125,1.11125,1.04915,1.05543,27595.118343731,0
+CLWT.US,D,20190227,000000,1.04423,1.05176,0.992947,1.01265,44338.165681335,0
+CLWT.US,D,20190228,000000,1.02916,1.08498,1.0028,1.0028,3222.4852071632,0
+CLWT.US,D,20190301,000000,1.03225,1.05543,1.02259,1.02259,13087.721893745,0
+CLWT.US,D,20190304,000000,1.05871,1.09821,1.04886,1.07841,84124.260356664,0
+CLWT.US,D,20190305,000000,1.13433,1.13433,1.05543,1.10024,51928.402367873,0
+CLWT.US,D,20190306,000000,1.07841,1.12119,1.03901,1.12119,23800.000000462,0
+CLWT.US,D,20190307,000000,1.12979,1.12979,1.0817,1.12119,3960.798816645,0
+CLWT.US,D,20190308,000000,1.08498,1.20009,1.07841,1.19024,549473.07693375,0
+CLWT.US,D,20190311,000000,1.17054,1.17054,1.08826,1.08826,64184.615385862,0
+CLWT.US,D,20190312,000000,1.11791,1.13365,1.11453,1.11791,21501.18343237,0
+CLWT.US,D,20190313,000000,1.11791,1.15084,1.11791,1.14427,21318.934911657,0
+CLWT.US,D,20190314,000000,1.12448,1.17711,1.08826,1.10584,114172.48520932,0
+CLWT.US,D,20190315,000000,1.09155,1.18368,1.08826,1.11453,7540.5325445252,0
+CLWT.US,D,20190318,000000,1.10912,1.15084,1.10912,1.12129,5310.0591717008,0
+CLWT.US,D,20190319,000000,1.12448,1.13761,1.06856,1.07252,39815.08875817,0
+CLWT.US,D,20190320,000000,1.06856,1.12448,1.03573,1.09821,71174.260356412,0
+CLWT.US,D,20190321,000000,1.08498,1.08498,1.04886,1.05215,34498.816568718,0
+CLWT.US,D,20190322,000000,1.03573,1.04944,0.996327,1.0028,70523.964498412,0
+CLWT.US,D,20190325,000000,1.00164,1.04413,1.00164,1.01593,11143.047337495,0
+CLWT.US,D,20190326,000000,1.01265,1.02588,0.996327,1.02259,32663.905326078,0
+CLWT.US,D,20190327,000000,1.03573,1.1014,1.02259,1.09821,274102.81065621,0
+CLWT.US,D,20190328,000000,2.5548,3.85677,1.97933,2.25234,52979430.622331,0
+CLWT.US,D,20190329,000000,1.93326,2.14698,1.74263,1.80511,4861717.4557158,0
+CLWT.US,D,20190401,000000,1.79517,2.03196,1.66692,1.72621,1129133.1361166,0
+CLWT.US,D,20190402,000000,1.69995,1.97286,1.64732,1.71965,1522734.0236982,0
+CLWT.US,D,20190403,000000,1.70651,1.88073,1.64394,1.64394,644884.31953916,0
+CLWT.US,D,20190404,000000,1.69,1.85118,1.59797,1.78532,1771830.4734072,0
+CLWT.US,D,20190405,000000,1.89058,2.13713,1.84123,1.93664,5651655.0296956,0
+CLWT.US,D,20190408,000000,1.70313,1.79855,1.66045,1.69328,613979.73373974,0
+CLWT.US,D,20190409,000000,1.62095,1.66354,1.6111,1.6111,332393.34320172,0
+CLWT.US,D,20190410,000000,1.57827,1.6111,1.51569,1.58155,392424.55622064,0
+CLWT.US,D,20190411,000000,1.58049,1.65707,1.51994,1.58483,293921.30178086,0
+CLWT.US,D,20190412,000000,1.56504,1.74263,1.45987,1.56504,812808.72782644,0
+CLWT.US,D,20190415,000000,1.56504,1.56504,1.36484,1.41709,235160.65089214,0
+CLWT.US,D,20190416,000000,1.39073,1.44007,1.36774,1.41709,253926.03550789,0
+CLWT.US,D,20190417,000000,1.43679,1.54534,1.3744,1.40724,392399.70414964,0
+CLWT.US,D,20190418,000000,1.40724,1.47957,1.37759,1.46644,370368.34320246,0
+CLWT.US,D,20190422,000000,1.45659,1.52564,1.34804,1.43032,442223.96450563,0
+CLWT.US,D,20190423,000000,1.40396,1.4927,1.40396,1.46972,323471.44971043,0
+CLWT.US,D,20190424,000000,1.473,1.62704,1.46644,1.552,498636.09468424,0
+CLWT.US,D,20190425,000000,1.52564,1.57827,1.48285,1.5068,89392.899410021,0
+CLWT.US,D,20190426,000000,1.57498,1.57498,1.46972,1.54205,117535.79881885,0
+CLWT.US,D,20190429,000000,1.54205,1.54205,1.4534,1.46644,91800.443788766,0
+CLWT.US,D,20190430,000000,1.43679,1.55847,1.39739,1.39739,286142.60355586,0
+CLWT.US,D,20190501,000000,1.39073,1.48942,1.38425,1.39073,283139.64497592,0
+CLWT.US,D,20190502,000000,1.38425,1.43032,1.33046,1.42694,269772.33728335,0
+CLWT.US,D,20190503,000000,1.43032,1.47957,1.42733,1.46972,83563.017753103,0
+CLWT.US,D,20190506,000000,1.42375,1.46972,1.3744,1.45987,77234.02367014,0
+CLWT.US,D,20190507,000000,1.46972,1.46972,1.42704,1.45659,48119.822486142,0
+CLWT.US,D,20190508,000000,1.45659,1.59468,1.44674,1.57827,297945.26627798,0
+CLWT.US,D,20190509,000000,1.53877,1.56504,1.47976,1.54534,87069.230770922,0
+CLWT.US,D,20190510,000000,1.5322,1.56938,1.4927,1.52564,64276.775149178,0
+CLWT.US,D,20190513,000000,1.49599,1.54196,1.38097,1.47957,223055.62130611,0
+CLWT.US,D,20190514,000000,1.48942,1.49599,1.36117,1.38097,177130.02958924,0
+CLWT.US,D,20190515,000000,1.40396,1.4392,1.36446,1.41052,32603.84615448,0
+CLWT.US,D,20190516,000000,1.47204,1.473,1.39073,1.473,4605.9171598528,0
+CLWT.US,D,20190517,000000,1.45823,1.45823,1.35789,1.40396,36845.266272905,0
+CLWT.US,D,20190520,000000,1.39671,1.40058,1.27252,1.31521,44786.538462409,0
+CLWT.US,D,20190521,000000,1.29213,1.33491,1.23293,1.23293,67278.698226159,0
+CLWT.US,D,20190522,000000,1.21651,1.30536,1.21651,1.28884,37748.224852804,0
+CLWT.US,D,20190523,000000,1.27214,1.31183,1.25108,1.26914,30493.491124853,0
+CLWT.US,D,20190524,000000,1.25601,1.30864,1.22646,1.23293,19912.721893878,0
+CLWT.US,D,20190528,000000,1.26286,1.26914,1.23293,1.26914,24323.964497514,0
+CLWT.US,D,20190529,000000,1.26586,1.29164,1.24944,1.26586,18525.147929354,0
+CLWT.US,D,20190530,000000,1.25601,1.34476,1.25601,1.33162,107494.52662931,0
+CLWT.US,D,20190531,000000,1.31521,1.35847,1.25601,1.25601,20169.526627611,0
+CLWT.US,D,20190603,000000,1.26257,1.33819,1.23621,1.30207,97392.159765206,0
+CLWT.US,D,20190604,000000,1.28884,1.39411,1.28228,1.37759,100834.17159959,0
+CLWT.US,D,20190605,000000,1.34147,1.39739,1.23293,1.24616,191904.58580254,0
+CLWT.US,D,20190606,000000,1.23621,1.29213,1.21979,1.28228,19256.213018126,0
+CLWT.US,D,20190607,000000,1.29879,1.29879,1.14756,1.22646,37114.497042141,0
+CLWT.US,D,20190610,000000,1.23254,1.25601,1.23254,1.25272,12067.751479524,0
+CLWT.US,D,20190611,000000,1.23785,1.27581,1.21979,1.24944,74751.923078375,0
+CLWT.US,D,20190612,000000,1.23911,1.25553,1.19681,1.24944,62543.343196481,0
+CLWT.US,D,20190613,000000,1.24606,1.25977,1.18696,1.23293,43997.485207955,0
+CLWT.US,D,20190614,000000,1.21979,1.31192,1.18368,1.30207,164257.69231088,0
+CLWT.US,D,20190617,000000,1.27049,1.28257,1.22723,1.24867,24535.207101068,0
+CLWT.US,D,20190618,000000,1.29589,1.39073,1.2957,1.29879,231828.40237137,0
+CLWT.US,D,20190619,000000,1.29213,1.46315,1.28392,1.34804,325930.7692371,0
+CLWT.US,D,20190620,000000,1.3744,1.55519,1.34147,1.45002,599411.2426152,0
+CLWT.US,D,20190621,000000,1.44674,1.52892,1.38097,1.4336,154016.56805033,0
+CLWT.US,D,20190624,000000,1.44674,1.50014,1.41381,1.45002,76130.177516272,0
+CLWT.US,D,20190625,000000,1.43679,1.43679,1.31521,1.34476,184184.91124618,0
+CLWT.US,D,20190626,000000,1.34147,1.41381,1.28566,1.28566,28242.307692856,0
+CLWT.US,D,20190627,000000,1.40396,1.40396,1.32187,1.32998,40943.786983044,0
+CLWT.US,D,20190628,000000,1.29551,1.39739,1.28884,1.39739,99489.053256371,0
+CLWT.US,D,20190701,000000,1.40724,1.44674,1.31521,1.3744,70985.798817947,0
+CLWT.US,D,20190702,000000,1.38425,1.4336,1.33162,1.38097,45060.946746438,0
+CLWT.US,D,20190703,000000,1.38425,1.41381,1.32506,1.39073,34674.85207168,0
+CLWT.US,D,20190705,000000,1.34804,1.41709,1.33162,1.33491,37955.325444524,0
+CLWT.US,D,20190708,000000,1.35132,1.43901,1.33829,1.4336,105621.3017772,0
+CLWT.US,D,20190709,000000,1.42694,1.44345,1.36774,1.3744,33564.79290006,0
+CLWT.US,D,20190710,000000,1.39739,1.44674,1.38425,1.40067,77294.082841738,0
+CLWT.US,D,20190711,000000,1.39903,1.42018,1.3744,1.42018,7710.3550297356,0
+CLWT.US,D,20190712,000000,1.39739,1.41381,1.36446,1.37112,28246.449704691,0
+CLWT.US,D,20190715,000000,1.37112,1.41381,1.34804,1.39073,23259.467456073,0
+CLWT.US,D,20190716,000000,1.38425,1.39439,1.33819,1.38097,14194.674556489,0
+CLWT.US,D,20190717,000000,1.38425,1.43022,1.34147,1.34804,19597.928994464,0
+CLWT.US,D,20190718,000000,1.36446,1.36446,1.33162,1.33162,58004.733728938,0
+CLWT.US,D,20190719,000000,1.33162,1.37112,1.29879,1.36117,24286.686391004,0
+CLWT.US,D,20190722,000000,1.34022,1.36774,1.31849,1.36117,9620.8579883526,0
+CLWT.US,D,20190723,000000,1.33491,1.43032,1.29541,1.38744,77086.982250018,0
+CLWT.US,D,20190724,000000,1.42375,1.42375,1.35461,1.39073,16386.834319845,0
+CLWT.US,D,20190725,000000,1.37112,1.39826,1.33819,1.33819,42499.112426861,0
+CLWT.US,D,20190726,000000,1.35132,1.45002,1.30854,1.43032,124082.24852312,0
+CLWT.US,D,20190729,000000,1.41381,1.41381,1.33162,1.35132,34614.792900081,0
+CLWT.US,D,20190730,000000,1.34147,1.39739,1.33162,1.37112,15503.550296159,0
+CLWT.US,D,20190731,000000,1.36436,1.40289,1.35123,1.37759,14572.633136378,0
+CLWT.US,D,20190801,000000,1.35461,1.36929,1.29213,1.31192,43358.579882499,0
+CLWT.US,D,20190802,000000,1.30149,1.34147,1.30149,1.33819,11266.272189568,0
+CLWT.US,D,20190805,000000,1.30536,1.31183,1.24278,1.24278,72224.260356433,0
+CLWT.US,D,20190806,000000,1.29213,1.31192,1.25601,1.27581,8583.2840238354,0
+CLWT.US,D,20190807,000000,1.25929,1.28228,1.25929,1.26257,17772.337278452,0
+CLWT.US,D,20190808,000000,1.30149,1.30149,1.26257,1.26257,24531.065089234,0
+CLWT.US,D,20190809,000000,1.27899,1.30516,1.25929,1.25929,23271.893491576,0
+CLWT.US,D,20190812,000000,1.33162,1.35461,1.24944,1.27252,27389.05325497,0
+CLWT.US,D,20190813,000000,1.27252,1.31192,1.23621,1.24616,57513.905326561,0
+CLWT.US,D,20190814,000000,1.23949,1.31192,1.23949,1.31192,7646.1538463024,0
+CLWT.US,D,20190815,000000,1.31849,1.31849,1.24944,1.24944,10284.615384815,0
+CLWT.US,D,20190816,000000,1.24577,1.30864,1.23949,1.23949,27078.40236739,0
+CLWT.US,D,20190819,000000,1.26257,1.28228,1.24278,1.25601,9427.2189350944,0
+CLWT.US,D,20190820,000000,1.29328,1.30536,1.27581,1.30536,10590.088757602,0
+CLWT.US,D,20190821,000000,1.2957,1.36262,1.24944,1.30864,45868.639054146,0
+CLWT.US,D,20190822,000000,1.30516,1.32834,1.26885,1.32834,4690.828402458,0
+CLWT.US,D,20190823,000000,1.31289,1.31521,1.27252,1.27899,39970.41420196,0
+CLWT.US,D,20190826,000000,1.259,1.27581,1.25272,1.27252,38076.479290681,0
+CLWT.US,D,20190827,000000,1.25311,1.31521,1.25311,1.29551,15029.28994112,0
+CLWT.US,D,20190828,000000,1.28228,1.30236,1.25272,1.26344,14025.887574237,0
+CLWT.US,D,20190829,000000,1.28884,1.31192,1.25601,1.30864,11079.88165702,0
+CLWT.US,D,20190830,000000,1.32834,1.36446,1.28566,1.28884,103341.12426236,0
+CLWT.US,D,20190903,000000,1.30864,1.32506,1.23621,1.32506,34877.810651565,0
+CLWT.US,D,20190904,000000,1.31086,1.34804,1.29879,1.33162,98095.266274095,0
+CLWT.US,D,20190905,000000,1.2788,1.33491,1.2788,1.31521,29992.30769289,0
+CLWT.US,D,20190906,000000,1.32177,1.34804,1.30536,1.32177,15888.757396758,0
+CLWT.US,D,20190909,000000,1.31192,1.32834,1.30536,1.30864,3557.9881657496,0
+CLWT.US,D,20190910,000000,1.30864,1.42375,1.30864,1.39739,165295.2662754,0
+CLWT.US,D,20190911,000000,1.34823,1.40724,1.34804,1.36117,44392.011835182,0
+CLWT.US,D,20190912,000000,1.36774,1.4533,1.36117,1.44674,141795.56213293,0
+CLWT.US,D,20190913,000000,1.43853,1.44007,1.37798,1.38425,60524.112427211,0
+CLWT.US,D,20190916,000000,1.38097,1.40531,1.36446,1.38425,15223.964497337,0
+CLWT.US,D,20190917,000000,1.37469,1.40067,1.37112,1.38425,31975.295858609,0
+CLWT.US,D,20190918,000000,1.39073,1.41052,1.36774,1.40067,9434.4674558046,0
+CLWT.US,D,20190919,000000,1.51569,1.79575,1.4139,1.46315,2883567.1598193,0
+CLWT.US,D,20190920,000000,1.45987,1.5914,1.42694,1.552,178620.11834667,0
+CLWT.US,D,20190923,000000,1.57827,1.63698,1.50758,1.56175,122042.30769468,0
+CLWT.US,D,20190924,000000,1.51897,1.51897,1.33162,1.33162,172568.63905661,0
+CLWT.US,D,20190925,000000,1.33162,1.3744,1.33162,1.33491,21221.597633548,0
+CLWT.US,D,20190926,000000,1.41381,1.41381,1.31849,1.31849,17402.662722232,0
+CLWT.US,D,20190927,000000,1.32718,1.36059,1.27899,1.28228,39127.51479366,0
+CLWT.US,D,20190930,000000,1.32303,1.34476,1.26914,1.29551,31965.976331982,0
+CLWT.US,D,20191001,000000,1.32834,1.32834,1.23621,1.23621,43301.627219776,0
+CLWT.US,D,20191002,000000,1.23293,1.23949,1.10642,1.13761,37329.88165753,0
+CLWT.US,D,20191003,000000,1.19024,1.28884,1.15084,1.17711,239072.78106973,0
+CLWT.US,D,20191004,000000,1.18039,1.25929,1.14089,1.22308,68283.136096001,0
+CLWT.US,D,20191007,000000,1.22395,1.23496,1.22395,1.22665,4535.502958668,0
+CLWT.US,D,20191008,000000,1.22308,1.22308,1.10806,1.11453,60076.775149096,0
+CLWT.US,D,20191009,000000,1.23293,1.23293,1.12448,1.1688,157068.19526932,0
+CLWT.US,D,20191010,000000,1.21323,1.228,1.1688,1.2084,38622.189349863,0
+CLWT.US,D,20191011,000000,1.19005,1.228,1.1886,1.21892,31632.544379313,0
+CLWT.US,D,20191014,000000,1.20338,1.30294,1.18368,1.30294,96800.887575845,0
+CLWT.US,D,20191015,000000,1.307,1.307,1.22076,1.26257,31555.917160376,0
+CLWT.US,D,20191016,000000,1.21825,1.3662,1.21825,1.30941,54307.988166736,0
+CLWT.US,D,20191017,000000,1.29213,1.34427,1.25765,1.25765,27626.183432489,0
+CLWT.US,D,20191018,000000,1.26257,1.32641,1.26257,1.31472,16375.4437873,0
+CLWT.US,D,20191021,000000,1.36117,1.38097,1.3267,1.38097,30254.289941416,0
+CLWT.US,D,20191022,000000,1.38097,1.39749,1.3267,1.37035,25701.183432452,0
+CLWT.US,D,20191023,000000,1.33481,1.3662,1.33481,1.3464,17144.82248554,0
+CLWT.US,D,20191024,000000,1.3464,1.3464,1.28228,1.3267,5372.1893492168,0
+CLWT.US,D,20191025,000000,1.30072,1.33336,1.28228,1.31685,16300.887574281,0
+CLWT.US,D,20191028,000000,1.34147,1.44104,1.30207,1.37605,105049.70414405,0
+CLWT.US,D,20191029,000000,1.37605,1.40067,1.307,1.37605,18077.810651239,0
+CLWT.US,D,20191030,000000,1.43032,1.43032,1.39575,1.39575,1531.5088757694,0
+CLWT.US,D,20191031,000000,1.37054,1.37238,1.307,1.33481,2021.3017751872,0
+CLWT.US,D,20191101,000000,1.33655,1.39575,1.32467,1.39575,34966.863906005,0
+CLWT.US,D,20191104,000000,1.33665,1.51897,1.33665,1.3859,103996.59763516,0
+CLWT.US,D,20191105,000000,1.38097,1.41641,1.33655,1.3464,37209.763314332,0
+CLWT.US,D,20191106,000000,1.33162,1.39826,1.32177,1.35132,25692.899408783,0
+CLWT.US,D,20191107,000000,1.3267,1.37498,1.29213,1.29213,9897.3372782988,0
+CLWT.US,D,20191108,000000,1.37489,1.38068,1.28228,1.2872,23427.218935366,0
+CLWT.US,D,20191111,000000,1.28228,1.28749,1.19845,1.20338,82668.343196872,0
+CLWT.US,D,20191112,000000,1.2084,1.22424,1.1914,1.21825,41853.994083653,0
+CLWT.US,D,20191113,000000,1.23747,1.25272,1.21439,1.25272,11216.568047555,0
+CLWT.US,D,20191114,000000,1.24761,1.27252,1.2084,1.2084,9297.7810652694,0
+CLWT.US,D,20191115,000000,1.2084,1.228,1.2084,1.2084,5206.5088758408,0
+CLWT.US,D,20191118,000000,1.2084,1.2084,1.18368,1.19845,19723.224852454,0
+CLWT.US,D,20191119,000000,1.18368,1.18368,1.13442,1.17383,35025.887574645,0
+CLWT.US,D,20191120,000000,1.13887,1.17093,1.13433,1.13925,17980.47337313,0
+CLWT.US,D,20191121,000000,1.15895,1.21323,1.15693,1.17769,47029.437870736,0
+CLWT.US,D,20191122,000000,1.20782,1.20782,1.17865,1.17865,15723.076923382,0
+CLWT.US,D,20191125,000000,1.16398,1.21825,1.14427,1.20038,32576.923077556,0
+CLWT.US,D,20191126,000000,1.17923,1.22269,1.17875,1.19845,10810.650887784,0
+CLWT.US,D,20191127,000000,1.19845,1.23293,1.16398,1.23167,16263.609467772,0
+CLWT.US,D,20191129,000000,1.19749,1.21825,1.19353,1.21825,5355.6213018792,0
+CLWT.US,D,20191202,000000,1.20724,1.23293,1.1886,1.1886,10988.757396663,0
+CLWT.US,D,20191203,000000,1.18966,1.23293,1.1688,1.19353,19061.538461909,0
+CLWT.US,D,20191204,000000,1.22926,1.22926,1.16398,1.19353,8173.2248522298,0
+CLWT.US,D,20191205,000000,1.17093,1.19497,1.17035,1.18368,7638.9053255922,0
+CLWT.US,D,20191206,000000,1.17865,1.18464,1.17865,1.18464,894.6745562304,0
+CLWT.US,D,20191209,000000,1.16398,1.16977,1.16398,1.16398,4917.6035503914,0
+CLWT.US,D,20191210,000000,1.14427,1.17074,1.13925,1.13925,7248.5207102,0
+CLWT.US,D,20191211,000000,1.1491,1.16011,1.13925,1.16011,6893.3431954002,0
+CLWT.US,D,20191212,000000,1.1491,1.34147,1.1491,1.24278,415230.47338085,0
+CLWT.US,D,20191213,000000,1.25765,1.27928,1.1491,1.1886,107544.23077132,0
+CLWT.US,D,20191216,000000,1.19024,1.23293,1.19024,1.20811,38481.360947493,0
+CLWT.US,D,20191217,000000,1.19584,1.20705,1.1886,1.19353,22573.96449748,0
+CLWT.US,D,20191218,000000,1.15683,1.22308,1.15683,1.20338,13001.775148182,0
+CLWT.US,D,20191219,000000,1.19353,1.2675,1.18368,1.18368,50654.733728795,0
+CLWT.US,D,20191220,000000,1.17421,1.19285,1.15905,1.19073,21093.195266682,0
+CLWT.US,D,20191223,000000,1.2252,1.2252,1.0505,1.09908,109272.48520922,0
+CLWT.US,D,20191224,000000,1.09493,1.13684,1.08498,1.12515,21251.627219348,0
+CLWT.US,D,20191226,000000,1.1491,1.21825,1.11955,1.11955,54831.952663787,0
+CLWT.US,D,20191227,000000,1.11955,1.18512,1.11955,1.18512,9578.40236705,0
+CLWT.US,D,20191230,000000,1.13404,1.15413,1.13404,1.14427,20268.934911636,0
+CLWT.US,D,20191231,000000,1.14427,1.17865,1.1097,1.1153,29505.621302348,0
+CLWT.US,D,20200102,000000,1.11163,1.11955,1.11163,1.11955,3153.106508937,0
+CLWT.US,D,20200103,000000,1.11453,1.17383,1.104,1.15905,34174.704142676,0
+CLWT.US,D,20200106,000000,1.15413,1.28228,1.13442,1.21487,114676.77515016,0
+CLWT.US,D,20200107,000000,1.15277,1.19845,1.15277,1.17865,13043.195266526,0
+CLWT.US,D,20200108,000000,1.21303,1.21303,1.15915,1.1688,32124.408284648,0
+CLWT.US,D,20200109,000000,1.1492,1.19353,1.1491,1.15905,5647.6331362044,0
+CLWT.US,D,20200110,000000,1.21941,1.21941,1.15413,1.20782,17256.656805069,0
+CLWT.US,D,20200113,000000,1.21303,1.38097,1.15905,1.307,412204.73373582,0
+CLWT.US,D,20200114,000000,1.307,1.33906,1.25765,1.30207,129756.80473625,0
+CLWT.US,D,20200115,000000,1.307,1.307,1.21323,1.22192,50163.905326418,0
+CLWT.US,D,20200116,000000,1.22308,1.27243,1.2084,1.22984,49064.201184385,0
+CLWT.US,D,20200117,000000,1.21323,1.25079,1.17865,1.1886,50834.911243591,0
+CLWT.US,D,20200121,000000,1.1688,1.21921,1.16398,1.19507,41490.532545185,0
+CLWT.US,D,20200122,000000,1.21825,1.2646,1.18368,1.20067,15448.668639353,0
+CLWT.US,D,20200123,000000,1.1886,1.25765,1.1886,1.19353,24613.905325922,0
+CLWT.US,D,20200124,000000,1.2646,1.2646,1.19353,1.2084,20612.721893892,0
+CLWT.US,D,20200127,000000,1.20647,1.55354,1.20483,1.28614,887738.7574137,0
+CLWT.US,D,20200128,000000,1.35625,1.38097,1.2872,1.33655,100744.08284219,0
+CLWT.US,D,20200129,000000,1.37112,1.37112,1.2478,1.28257,111618.93491341,0
+CLWT.US,D,20200130,000000,1.32544,1.32544,1.2084,1.27619,73036.094675975,0
+CLWT.US,D,20200131,000000,1.2478,1.27735,1.15905,1.16398,53052.958580912,0
+CLWT.US,D,20200203,000000,1.25272,1.25272,1.15905,1.22742,73263.905326867,0
+CLWT.US,D,20200204,000000,1.27735,1.27735,1.2084,1.22308,26871.30177567,0
+CLWT.US,D,20200205,000000,1.25842,1.33162,1.18715,1.2084,116421.5976354,0
+CLWT.US,D,20200206,000000,1.25765,1.25765,1.18368,1.18368,26664.20118395,0
+CLWT.US,D,20200207,000000,1.19845,1.26595,1.1886,1.20338,46703.254438777,0
+CLWT.US,D,20200210,000000,1.20956,1.2675,1.18368,1.20087,38968.047338035,0
+CLWT.US,D,20200211,000000,1.19353,1.25765,1.1887,1.19845,82898.224853682,0
+CLWT.US,D,20200212,000000,1.19845,1.21825,1.15413,1.16185,76865.384616878,0
+CLWT.US,D,20200213,000000,1.12448,1.18416,1.11955,1.12448,32800.591716614,0
+CLWT.US,D,20200214,000000,1.12448,1.16398,1.09985,1.09985,43810.059172449,0
+CLWT.US,D,20200218,000000,1.0956,1.09657,1.03573,1.06528,67363.609468764,0
+CLWT.US,D,20200219,000000,1.11453,1.18368,1.08498,1.16658,207330.47337681,0
+CLWT.US,D,20200220,000000,1.15905,1.17653,1.10478,1.13433,8066.568047494,0
+CLWT.US,D,20200221,000000,1.12834,1.1294,1.09985,1.1097,3740.2366864632,0
+CLWT.US,D,20200224,000000,1.10816,1.10816,1.06528,1.06528,33831.952663379,0
+CLWT.US,D,20200225,000000,1.06963,1.09493,1.0505,1.0702,21931.952663148,0
+CLWT.US,D,20200226,000000,1.0702,1.09493,1.04558,1.09493,16379.585799135,0
+CLWT.US,D,20200227,000000,1.08498,1.10478,1.04558,1.0702,26066.715976838,0
+CLWT.US,D,20200228,000000,1.03573,1.06779,0.961755,0.97653,58234.615385747,0
+CLWT.US,D,20200302,000000,0.97653,1.08005,0.97653,0.97653,7853.2544380224,0
+CLWT.US,D,20200303,000000,1.03071,1.07513,1.03071,1.04558,2792.7514793442,0
+CLWT.US,D,20200304,000000,1.01101,1.04558,0.988602,1.04558,12372.189349353,0
+CLWT.US,D,20200305,000000,0.981455,1.0308,0.978751,0.986381,23207.692308143,0
+CLWT.US,D,20200306,000000,0.986381,1.0308,0.961755,0.971605,20173.668639445,0
+CLWT.US,D,20200309,000000,1.11453,1.11453,0.94302,1.01101,64526.3313622,0
+CLWT.US,D,20200310,000000,1.03573,1.09724,1.03573,1.08469,43242.603551136,0
+CLWT.US,D,20200311,000000,1.12197,1.12197,1.04065,1.04065,24336.390533017,0
+CLWT.US,D,20200312,000000,1.04036,1.09,1.04036,1.04558,38280.473373525,0
+CLWT.US,D,20200313,000000,1.0702,1.0702,0.946979,0.946979,78218.786983768,0
+CLWT.US,D,20200316,000000,0.966583,1.04558,0.961755,0.986381,23259.467456073,0
+CLWT.US,D,20200317,000000,0.986381,1.08498,0.986381,1.02337,71229.142013218,0
+CLWT.US,D,20200318,000000,1.02337,1.11955,1.01101,1.08498,43023.076923913,0
+CLWT.US,D,20200319,000000,1.38976,1.38976,1.2252,1.24365,42283.727811472,0
+CLWT.US,D,20200320,000000,1.24963,1.2984,1.21912,1.22511,11682.544378925,0
+CLWT.US,D,20200323,000000,1.21912,1.21912,1.05224,1.09724,23599.112426494,0
+CLWT.US,D,20200324,000000,1.07281,1.13442,1.06673,1.09753,9412.721893674,0
+CLWT.US,D,20200325,000000,1.12766,1.15818,1.09116,1.1521,24607.69230817,0
+CLWT.US,D,20200326,000000,1.10951,1.1887,1.10951,1.1887,10823.076923287,0
+CLWT.US,D,20200327,000000,1.13385,1.18252,1.12766,1.18252,9943.9349114358,0
+CLWT.US,D,20200330,000000,1.15847,1.20087,1.13993,1.13993,16010.946745873,0
+CLWT.US,D,20200331,000000,1.21303,1.21912,1.11434,1.19469,49378.9940838,0
+CLWT.US,D,20200401,000000,1.2252,1.38377,1.21303,1.34109,245987.86982726,0
+CLWT.US,D,20200402,000000,1.34109,1.34109,1.19082,1.20087,34283.431953329,0
+CLWT.US,D,20200403,000000,1.19469,1.2618,1.12766,1.2618,13821.893491393,0
+CLWT.US,D,20200406,000000,1.28005,1.28005,1.13385,1.23138,16837.278106836,0
+CLWT.US,D,20200407,000000,1.20454,1.23138,1.13385,1.21303,18983.875740014,0
+CLWT.US,D,20200408,000000,1.22926,1.24963,1.1887,1.1887,10373.668639255,0
+CLWT.US,D,20200409,000000,1.1887,1.2618,1.17035,1.24838,8441.4201185072,0
+CLWT.US,D,20200413,000000,1.24355,1.40125,1.23138,1.33491,218650.59172022,0
+CLWT.US,D,20200414,000000,1.27271,1.32882,1.26789,1.31665,25583.136095172,0
+CLWT.US,D,20200415,000000,1.31665,1.31665,1.25572,1.25572,29614.349113001,0
+CLWT.US,D,20200416,000000,1.30449,1.34109,1.24963,1.30449,7626.479290089,0
+CLWT.US,D,20200417,000000,1.28005,1.30449,1.15219,1.24954,19192.011834692,0
+CLWT.US,D,20200420,000000,1.21912,1.28005,1.1887,1.28005,20872.6331365,0
+CLWT.US,D,20200421,000000,1.28005,1.34109,1.24355,1.33491,21300.295858402,0
+CLWT.US,D,20200422,000000,1.26296,1.33491,1.26296,1.32815,6849.852071139,0
+CLWT.US,D,20200423,000000,1.27812,1.30429,1.25572,1.29222,14751.775148216,0
+CLWT.US,D,20200424,000000,1.26151,1.32274,1.26151,1.32274,4255.917159846,0
+CLWT.US,D,20200427,000000,1.33491,1.43244,1.31665,1.41719,227926.62722336,0
+CLWT.US,D,20200428,000000,1.37228,1.50333,1.31057,1.37151,127300.59171845,0
+CLWT.US,D,20200429,000000,1.37151,1.46296,1.29222,1.32882,63292.011835549,0
+CLWT.US,D,20200430,000000,1.32882,1.34408,1.30449,1.34109,17765.088757742,0
+CLWT.US,D,20200501,000000,1.32457,1.35934,1.2618,1.2984,27527.810651422,0
+CLWT.US,D,20200504,000000,1.28005,1.40202,1.25572,1.31665,56024.852072094,0
+CLWT.US,D,20200505,000000,1.40202,1.40202,1.28575,1.32148,8718.934911412,0
+CLWT.US,D,20200506,000000,1.29261,1.34862,1.25572,1.2984,39014.644971172,0
+CLWT.US,D,20200507,000000,1.2984,1.34109,1.2984,1.33491,7371.7455622734,0
+CLWT.US,D,20200508,000000,1.32351,1.51781,1.31665,1.40202,262174.8520761,0
+CLWT.US,D,20200511,000000,1.41419,1.47513,1.38976,1.42636,17818.934911589,0
+CLWT.US,D,20200512,000000,1.40202,1.41419,1.34109,1.34109,26740.828402886,0
+CLWT.US,D,20200513,000000,1.34717,1.35355,1.28343,1.2901,21593.343195686,0
+CLWT.US,D,20200514,000000,1.27397,1.30449,1.23138,1.28623,27421.153846687,0
+CLWT.US,D,20200515,000000,1.33491,1.34109,1.31057,1.34109,9568.047337464,0
+CLWT.US,D,20200518,000000,1.34031,1.35934,1.31057,1.33491,7907.1005918696,0
+CLWT.US,D,20200519,000000,1.31665,1.37151,1.30449,1.32274,3444.0828403036,0
+CLWT.US,D,20200520,000000,1.31733,1.45079,1.29232,1.33191,91076.627220704,0
+CLWT.US,D,20200521,000000,1.31057,1.37759,1.28623,1.34553,13061.83431978,0
+CLWT.US,D,20200522,000000,1.2984,1.35326,1.29222,1.35326,11974.55621325,0
+CLWT.US,D,20200526,000000,1.35055,1.46296,1.31057,1.44162,121131.06509111,0
+CLWT.US,D,20200527,000000,1.36542,1.45688,1.34707,1.38976,47110.207101507,0
+CLWT.US,D,20200528,000000,1.46296,1.46296,1.35326,1.37151,64163.90532669,0
+CLWT.US,D,20200529,000000,1.40202,1.43244,1.38706,1.38706,8530.4733729468,0
+CLWT.US,D,20200601,000000,1.38976,1.44461,1.37759,1.3971,14014.497041692,0
+CLWT.US,D,20200602,000000,1.43244,1.43862,1.32274,1.43244,20394.230769627,0
+CLWT.US,D,20200603,000000,1.45079,1.45079,1.35934,1.38976,30387.869823076,0
+CLWT.US,D,20200604,000000,1.41419,1.42028,1.3746,1.39517,23383.727811105,0
+CLWT.US,D,20200605,000000,1.36542,1.40202,1.35944,1.40202,11529.289941052,0
+CLWT.US,D,20200608,000000,1.40202,1.59101,1.37759,1.48498,238397.63314073,0
+CLWT.US,D,20200609,000000,1.46914,1.5239,1.38976,1.42636,42426.627219759,0
+CLWT.US,D,20200610,000000,1.47262,1.7068,1.47262,1.5605,303944.97042011,0
+CLWT.US,D,20200611,000000,1.5239,1.79826,1.49348,1.57643,434778.6982333,0
+CLWT.US,D,20200612,000000,1.99333,2.05417,1.46296,1.74611,645161.83433206,0
+CLWT.US,D,20200615,000000,1.80434,1.80434,1.53616,1.66402,95144.082842085,0
+CLWT.US,D,20200616,000000,1.7068,1.98107,1.59101,1.78599,437388.16568897,0
+CLWT.US,D,20200617,000000,1.91405,2.36706,1.73722,2.28585,1273115.6804981,0
+CLWT.US,D,20200618,000000,2.16397,2.16397,1.78599,1.84693,424301.47929818,0
+CLWT.US,D,20200619,000000,1.85919,1.98107,1.85919,1.87136,177696.44970759,0
+CLWT.US,D,20200622,000000,1.84693,1.9295,1.73722,1.86875,57342.011835434,0
+CLWT.US,D,20200623,000000,1.95065,2.01158,1.82568,2.0055,126648.22485453,0
+CLWT.US,D,20200624,000000,1.91318,2.03592,1.76774,1.82259,65264.644971682,0
+CLWT.US,D,20200625,000000,1.81351,1.9323,1.79826,1.91405,37660.207101323,0
+CLWT.US,D,20200626,000000,1.93848,1.93848,1.79826,1.86528,24096.153846622,0
+CLWT.US,D,20200629,000000,1.90178,1.90178,1.80434,1.82868,50716.863906311,0
+CLWT.US,D,20200630,000000,1.82472,1.9323,1.77991,1.86528,52466.863906345,0
+CLWT.US,D,20200701,000000,1.90796,1.90796,1.81042,1.84113,13579.58579908,0
+CLWT.US,D,20200702,000000,1.82868,1.84703,1.77382,1.84094,55324.852072081,0
+CLWT.US,D,20200706,000000,1.84703,1.86673,1.79826,1.80434,42161.538462358,0
+CLWT.US,D,20200707,000000,1.79826,1.84693,1.79787,1.81651,10106.508875936,0
+CLWT.US,D,20200708,000000,1.85311,2.21883,1.84393,2.01158,582538.75740777,0
+CLWT.US,D,20200709,000000,1.94447,1.99333,1.91704,1.9745,32304.585799444,0
+CLWT.US,D,20200710,000000,1.94447,2.16397,1.94447,2.02983,255015.38462034,0
+CLWT.US,D,20200713,000000,2.12129,2.19439,1.93848,1.98715,268944.97041943,0
+CLWT.US,D,20200714,000000,1.95673,1.98715,1.90197,1.95065,36331.65680544,0
+CLWT.US,D,20200715,000000,2.09087,2.09087,1.92225,2.00212,51490.384616385,0
+CLWT.US,D,20200716,000000,2.04818,2.04818,1.99961,2.02983,2319.526627264,0
+CLWT.US,D,20200717,000000,2.06035,2.06035,1.9323,2.06035,27175.739645498,0
+CLWT.US,D,20200720,000000,2.01158,2.07252,1.95065,1.97498,27309.319527158,0
+CLWT.US,D,20200721,000000,2.01767,2.09087,1.92621,1.95065,82579.289942433,0
+CLWT.US,D,20200722,000000,2.02375,2.1152,1.99333,1.99333,24682.24852119,0
+CLWT.US,D,20200723,000000,1.96899,2.01545,1.95065,1.95673,15598.81656835,0
+CLWT.US,D,20200724,000000,1.90796,2.04818,1.88961,1.98715,44072.041420975,0
+CLWT.US,D,20200727,000000,1.9689,2.01158,1.88961,1.96523,2841.4201183984,0
+CLWT.US,D,20200728,000000,1.93848,1.97209,1.86528,1.88961,26527.514793415,0
+CLWT.US,D,20200729,000000,1.86528,1.91704,1.82868,1.84828,36387.573965204,0
+CLWT.US,D,20200730,000000,1.8816,1.90178,1.76774,1.83264,21232.988166093,0
+CLWT.US,D,20200731,000000,1.77382,1.84693,1.76774,1.783,6295.857988288,0
+CLWT.US,D,20200803,000000,1.84693,1.93848,1.84693,1.89579,21497.041420536,0
+CLWT.US,D,20200804,000000,1.88961,1.90178,1.84693,1.85919,40863.017752273,0
+CLWT.US,D,20200805,000000,1.9124,1.92013,1.86209,1.86528,11162.721893708,0
+CLWT.US,D,20200806,000000,1.92621,1.92621,1.80434,1.82703,13333.136094934,0
+CLWT.US,D,20200807,000000,1.82259,1.91405,1.80434,1.85919,28387.27810706,0
+CLWT.US,D,20200810,000000,1.88353,1.88353,1.82868,1.82868,4603.8461539356,0
+CLWT.US,D,20200811,000000,1.88961,1.88961,1.59101,1.6702,83891.272190979,0
+CLWT.US,D,20200812,000000,1.64587,1.7068,1.62143,1.63669,12488.165680716,0
+CLWT.US,D,20200813,000000,1.6702,1.7068,1.62143,1.6336,8207.3964498636,0
+CLWT.US,D,20200814,000000,1.62771,1.7068,1.62771,1.6702,34615.828403039,0
+CLWT.US,D,20200817,000000,1.66412,1.7971,1.66412,1.75287,36207.396450408,0
+CLWT.US,D,20200818,000000,1.7069,1.71897,1.704,1.71897,6223.372781186,0
+CLWT.US,D,20200819,000000,1.78599,1.78599,1.78599,1.78599,1700.2958580212,0
+CLWT.US,D,20200820,000000,1.7069,1.71289,1.67629,1.69328,8549.1124262016,0
+CLWT.US,D,20200821,000000,1.74939,1.76166,1.6336,1.68855,16255.325444103,0
+CLWT.US,D,20200824,000000,1.61535,1.68237,1.61535,1.61535,5284.1715977358,0
+CLWT.US,D,20200825,000000,1.62143,1.62597,1.55451,1.58483,19531.656805113,0
+CLWT.US,D,20200826,000000,1.55441,1.55441,1.49348,1.53471,25725.0000005,0
+CLWT.US,D,20200827,000000,1.5239,1.54495,1.4873,1.49956,19537.869822865,0
+CLWT.US,D,20200828,000000,1.58483,1.58483,1.55441,1.55441,14131.508876014,0
+CLWT.US,D,20200831,000000,1.58483,1.58657,1.52998,1.53153,18676.33136131,0
+CLWT.US,D,20200901,000000,1.5239,1.56658,1.44635,1.5239,91294.08284201,0
+CLWT.US,D,20200902,000000,1.51173,1.5239,1.49946,1.49946,5848.5207101728,0
+CLWT.US,D,20200903,000000,1.51134,1.54215,1.38377,1.4507,99613.313611403,0
+CLWT.US,D,20200904,000000,1.46296,1.46296,1.38377,1.40811,28968.195266835,0
+CLWT.US,D,20200908,000000,1.39343,1.41448,1.39343,1.41072,9346.4497043236,0
+CLWT.US,D,20200909,000000,1.47513,1.47513,1.46296,1.46904,2429.2899408756,0
+CLWT.US,D,20200910,000000,1.40898,1.41699,1.40202,1.41699,5150.5917160764,0
+CLWT.US,D,20200911,000000,1.44461,1.44461,1.39594,1.41719,6780.4733729128,0
+CLWT.US,D,20200914,000000,1.38976,1.43244,1.37151,1.37151,14242.307692584,0
+CLWT.US,D,20200915,000000,1.42337,1.43322,1.37759,1.40502,24959.763314094,0
+CLWT.US,D,20200916,000000,1.44461,1.64587,1.38377,1.60927,84587.130179158,0
+CLWT.US,D,20200917,000000,1.61535,1.63969,1.52699,1.55915,14093.195266546,0
+CLWT.US,D,20200918,000000,1.58001,1.64587,1.52409,1.64587,21950.591716403,0
+CLWT.US,D,20200921,000000,1.54833,1.64587,1.52998,1.52998,10574.556213223,0
+CLWT.US,D,20200922,000000,1.52998,1.62134,1.49348,1.49348,8157.6923078508,0
+CLWT.US,D,20200923,000000,1.50565,1.56658,1.49039,1.49946,23584.615385074,0
+CLWT.US,D,20200924,000000,1.48121,1.56929,1.48121,1.50565,7353.1065090186,0
+CLWT.US,D,20200925,000000,1.56658,1.57875,1.51472,1.54234,15417.603550595,0
+CLWT.US,D,20200928,000000,1.5239,1.57035,1.49348,1.56658,21329.289941243,0
+CLWT.US,D,20200929,000000,1.51173,1.65282,1.48121,1.65282,42400.739645794,0
+CLWT.US,D,20200930,000000,1.64587,1.66306,1.597,1.62752,19552.366864285,0
+CLWT.US,D,20201001,000000,1.60318,1.73722,1.60318,1.64886,104425.29586002,0
+CLWT.US,D,20201002,000000,1.63969,1.70062,1.58493,1.68237,11862.721893722,0
+CLWT.US,D,20201005,000000,1.68237,1.68855,1.68237,1.68855,1022.0414201382,0
+CLWT.US,D,20201006,000000,1.64278,1.80096,1.64278,1.74939,92558.431954461,0
+CLWT.US,D,20201007,000000,1.75934,1.77991,1.64587,1.65195,34614.792900081,0
+CLWT.US,D,20201008,000000,1.65195,1.71897,1.61535,1.69454,8157.6923078508,0
+CLWT.US,D,20201009,000000,1.82868,1.8591,1.7068,1.77991,93454.14201365,0
+CLWT.US,D,20201012,000000,1.81651,1.81651,1.7434,1.77991,19243.786982622,0
+CLWT.US,D,20201013,000000,1.81651,1.85301,1.77991,1.84693,8826.6272191064,0
+CLWT.US,D,20201014,000000,1.78763,1.83785,1.78599,1.78599,15851.479290249,0
+CLWT.US,D,20201015,000000,1.76774,1.94447,1.75248,1.92921,72602.218936322,0
+CLWT.US,D,20201016,000000,1.96281,1.99333,1.84403,1.87745,36443.491124968,0
+CLWT.US,D,20201019,000000,1.8927,1.9211,1.88353,1.88353,9521.449704327,0
+CLWT.US,D,20201020,000000,1.88353,1.88353,1.80434,1.88353,18349.112426392,0
+CLWT.US,D,20201021,000000,1.80434,1.98107,1.79826,1.80434,45829.289941719,0
+CLWT.US,D,20201022,000000,1.83901,1.88353,1.79826,1.88353,7399.7041421556,0
+CLWT.US,D,20201023,000000,1.81651,1.81651,1.75557,1.783,8721.0059173292,0
+CLWT.US,D,20201026,000000,1.81651,1.81651,1.68237,1.68855,30794.822485805,0
+CLWT.US,D,20201027,000000,1.68778,1.73114,1.67774,1.7068,8654.7337279788,0
+CLWT.US,D,20201028,000000,1.67629,1.7068,1.6336,1.67629,9168.3431954444,0
+CLWT.US,D,20201029,000000,1.66228,1.67629,1.64587,1.66711,2898.3727811214,0
+CLWT.US,D,20201030,000000,1.64587,1.68237,1.55441,1.61535,19537.869822865,0
+CLWT.US,D,20201102,000000,1.64587,1.64587,1.62752,1.63969,2073.0769231172,0
+CLWT.US,D,20201103,000000,1.6702,1.70671,1.64278,1.70429,10545.562130382,0
+CLWT.US,D,20201104,000000,1.65494,1.7068,1.65494,1.69705,14929.881657095,0
+CLWT.US,D,20201105,000000,1.73722,1.81651,1.73722,1.76166,14169.822485482,0
+CLWT.US,D,20201106,000000,1.71685,1.77382,1.7069,1.77382,10688.461538669,0
+CLWT.US,D,20201109,000000,1.73722,1.76774,1.7068,1.7068,9936.6863907256,0
+CLWT.US,D,20201110,000000,1.73722,1.81042,1.67629,1.79208,88034.319528338,0
+CLWT.US,D,20201111,000000,1.79208,1.93848,1.7434,1.84693,154803.55029887,0
+CLWT.US,D,20201112,000000,1.88662,1.88662,1.73722,1.75557,38759.911243357,0
+CLWT.US,D,20201113,000000,1.79208,1.82259,1.74939,1.77083,9344.3786984064,0
+CLWT.US,D,20201116,000000,1.74939,1.85919,1.74939,1.82259,3584.9112426732,0
+CLWT.US,D,20201117,000000,1.85919,1.88961,1.7998,1.81651,11467.159763536,0
+CLWT.US,D,20201118,000000,1.82868,1.82868,1.73954,1.7434,21060.059172007,0
+CLWT.US,D,20201119,000000,1.84693,1.84693,1.70072,1.82868,29325.443787552,0
+CLWT.US,D,20201120,000000,1.83611,1.85919,1.74012,1.82259,11447.485207323,0
+CLWT.US,D,20201123,000000,1.84693,2.05417,1.7434,1.99932,224557.10059608,0
+CLWT.US,D,20201124,000000,2.12129,2.12129,1.9323,2.01158,104717.30769434,0
+CLWT.US,D,20201125,000000,2.0421,2.18222,1.97189,2.04026,247790.68047819,0
+CLWT.US,D,20201127,000000,1.95181,2.07088,1.9323,1.97498,18698.07692344,0
+CLWT.US,D,20201130,000000,2.03592,2.09686,1.9323,2.02983,67802.662723211,0
+CLWT.US,D,20201201,000000,1.98174,1.98174,1.87136,1.89908,59573.520711217,0
+CLWT.US,D,20201202,000000,1.86528,1.95065,1.85919,1.93848,17951.47929029,0
+CLWT.US,D,20201203,000000,1.95847,1.9689,1.89579,1.94234,6873.6686391868,0
+CLWT.US,D,20201204,000000,1.94756,1.98107,1.89579,1.9323,14519.822485489,0
+CLWT.US,D,20201207,000000,1.98107,1.98107,1.91704,1.91704,3153.106508937,0
+CLWT.US,D,20201208,000000,1.93848,1.98107,1.87745,1.9549,20782.544379102,0
+CLWT.US,D,20201209,000000,1.9689,2.01158,1.93848,1.93848,34099.112426698,0
+CLWT.US,D,20201210,000000,1.98107,1.98107,1.88961,1.89579,19428.106509253,0
+CLWT.US,D,20201211,000000,1.89975,1.95296,1.88961,1.92583,7443.1952664168,0
+CLWT.US,D,20201214,000000,1.92013,1.96281,1.88353,1.93259,12030.473373015,0
+CLWT.US,D,20201215,000000,1.96281,1.9689,1.89579,1.89579,9435.5029587632,0
+CLWT.US,D,20201216,000000,1.88353,1.97498,1.88353,1.92013,2984.3195266852,0
+CLWT.US,D,20201217,000000,1.95673,2.24326,1.94215,2.17614,819173.96451296,0
+CLWT.US,D,20201218,000000,2.20057,2.20656,1.98715,1.98715,115093.04733951,0
+CLWT.US,D,20201221,000000,1.98715,2.10304,1.9689,2.01158,15822.485207408,0
+CLWT.US,D,20201222,000000,2.0786,2.15789,2.042,2.11405,70614.05325581,0
+CLWT.US,D,20201223,000000,2.16397,2.36513,2.09686,2.26161,146873.66864191,0
+CLWT.US,D,20201224,000000,2.36513,2.36513,2.24925,2.26759,51126.923077916,0
+CLWT.US,D,20201228,000000,2.27368,4.0109,2.19439,2.65774,5859947.485321,0
+CLWT.US,D,20201229,000000,2.5236,3.22462,2.22491,2.34678,807555.62131746,0
+CLWT.US,D,20201230,000000,2.32853,2.3773,1.91405,1.99932,510837.42604543,0
+CLWT.US,D,20201231,000000,1.98715,2.06547,1.92621,1.96281,126043.49112671,0
+CLWT.US,D,20210104,000000,1.99932,2.09087,1.91405,2.0055,111248.22485423,0
+CLWT.US,D,20210105,000000,1.95065,2.07252,1.95065,2.01158,62090.828403573,0
+CLWT.US,D,20210106,000000,1.99932,2.12129,1.99526,2.01767,54618.639054316,0
+CLWT.US,D,20210107,000000,2.02983,2.25543,2.02983,2.23708,159268.63905635,0
+CLWT.US,D,20210108,000000,2.27976,2.31646,2.13346,2.28585,158976.62722202,0
+CLWT.US,D,20210111,000000,2.25543,2.40782,2.22491,2.36204,65460.355030858,0
+CLWT.US,D,20210112,000000,2.3407,2.40772,2.28585,2.35296,111917.15976549,0
+CLWT.US,D,20210113,000000,2.35296,2.37121,2.23099,2.28585,55374.556214094,0
+CLWT.US,D,20210114,000000,2.28894,2.37121,2.23408,2.29811,42107.69230851,0
+CLWT.US,D,20210115,000000,2.31636,2.47484,2.31636,2.41998,125064.94083083,0
+CLWT.US,D,20210119,000000,2.49309,2.63331,2.43824,2.55402,238917.45562594,0
+CLWT.US,D,20210120,000000,2.50535,2.57556,2.49917,2.50535,41636.538462347,0
+CLWT.US,D,20210121,000000,2.58454,2.58454,2.4505,2.56021,53012.573965527,0
+CLWT.US,D,20210122,000000,2.51144,2.60888,2.50535,2.55402,41440.828403172,0
+CLWT.US,D,20210125,000000,2.61506,2.80395,2.60289,2.71259,314462.57397061,0
+CLWT.US,D,20210126,000000,2.67599,3.31597,2.65156,2.8223,1077788.7574174,0
+CLWT.US,D,20210127,000000,2.88324,3.01737,2.67522,2.79787,91592.307694087,0
+CLWT.US,D,20210128,000000,2.74301,2.8954,2.69425,2.73693,56982.692308799,0
+CLWT.US,D,20210129,000000,2.76745,3.01119,2.62124,2.8223,123001.18343434,0
+CLWT.US,D,20210201,000000,2.80395,2.96552,2.74301,2.77962,81082.988167256,0
+CLWT.US,D,20210202,000000,2.74881,2.82539,2.70043,2.74301,30086.538462123,0
+CLWT.US,D,20210203,000000,2.76745,2.93201,2.76745,2.83447,36324.408284729,0
+CLWT.US,D,20210204,000000,2.84664,3.10091,2.82848,3.02954,233087.57396903,0
+CLWT.US,D,20210205,000000,3.02954,3.25417,2.95634,3.07223,119503.25444019,0
+CLWT.US,D,20210208,000000,3.121,3.20289,3.06006,3.13925,78271.597634657,0
+CLWT.US,D,20210209,000000,3.06605,3.20018,3.02954,3.16059,120364.79290175,0
+CLWT.US,D,20210210,000000,3.16059,3.20337,2.93809,3.08439,185182.10059531,0
+CLWT.US,D,20210211,000000,3.14533,3.21245,3.06981,3.13316,119024.85207332,0
+CLWT.US,D,20210212,000000,3.17585,3.76397,2.98077,3.65745,578323.22486331,0
+CLWT.US,D,20210216,000000,3.70612,4.44982,3.6758,4.38888,454143.63906208,0
+CLWT.US,D,20210217,000000,4.60829,4.60829,3.9378,4.0109,361187.57397151,0
+CLWT.US,D,20210218,000000,3.99873,4.0841,3.73065,3.7855,109532.39645183,0
+CLWT.US,D,20210219,000000,3.89511,4.10844,3.79757,4.01708,75581.360948214,0
+CLWT.US,D,20210222,000000,4.09019,4.16947,3.74881,3.80984,135265.680476,0
+CLWT.US,D,20210223,000000,3.71829,3.74881,3.32215,3.35257,61202.366865094,0
+CLWT.US,D,20210224,000000,3.46836,4.10844,3.33432,3.6391,459458.87574857,0
+CLWT.US,D,20210225,000000,3.53548,3.81872,3.21844,3.24287,57162.869823596,0
+CLWT.US,D,20210226,000000,3.21844,3.32824,3.05909,3.07223,83121.893492739,0
+CLWT.US,D,20210301,000000,3.14533,3.29762,3.14533,3.27947,28012.426036047,0
+CLWT.US,D,20210302,000000,3.31597,3.38241,3.29164,3.32824,26187.869822994,0
+CLWT.US,D,20210303,000000,2.20057,2.35538,1.98116,2.07252,250834.02367351,0
+CLWT.US,D,20210304,000000,1.99333,2.01052,1.73027,1.80434,113546.00591937,0
+CLWT.US,D,20210305,000000,1.79208,1.82868,1.59768,1.71289,86296.745563807,0
+CLWT.US,D,20210308,000000,1.77382,1.90178,1.76166,1.79826,51298.816569044,0
+CLWT.US,D,20210309,000000,1.82868,1.96233,1.82868,1.93848,32380.177515422,0
+CLWT.US,D,20210310,000000,1.95065,2.05417,1.94447,1.98541,67967.307693628,0
+CLWT.US,D,20210311,000000,1.98715,2.05417,1.98107,1.99932,36933.284024386,0
+CLWT.US,D,20210312,000000,1.99932,2.08469,1.98107,2.0055,36474.556213726,0
+CLWT.US,D,20210315,000000,2.0055,2.09666,1.98725,2.04818,62363.165681685,0
+CLWT.US,D,20210316,000000,2.04818,2.09686,2.02385,2.06644,27107.396450231,0
+CLWT.US,D,20210317,000000,2.02983,2.1152,2.02375,2.07252,41847.781065902,0
+CLWT.US,D,20210318,000000,2.10912,2.21883,2.08469,2.12129,46644.230770137,0
+CLWT.US,D,20210319,000000,2.15171,2.23099,2.13346,2.22491,62888.165681695,0
+CLWT.US,D,20210322,000000,2.26151,2.26151,2.15171,2.23708,39480.621302542,0
+CLWT.US,D,20210323,000000,2.24925,2.24925,2.03592,2.06644,33158.875740289,0
+CLWT.US,D,20210324,000000,2.11588,2.12737,1.92621,1.92621,52346.745563147,0
+CLWT.US,D,20210325,000000,1.90545,2.02375,1.87136,1.95065,94692.603552136,0
+CLWT.US,D,20210326,000000,1.99932,2.01767,1.95065,2.01158,27418.047337811,0
+CLWT.US,D,20210329,000000,2.04818,2.05359,1.92621,1.99932,15318.19526657,0
+CLWT.US,D,20210330,000000,1.95673,1.95673,1.84094,1.84094,17781.656805079,0
+CLWT.US,D,20210331,000000,1.82259,1.92621,1.77991,1.88961,25638.017751977,0
+CLWT.US,D,20210401,000000,1.91405,2.62114,1.91405,2.15789,4246072.6332186,0
+CLWT.US,D,20210405,000000,2.02983,2.13954,1.92621,1.96281,258967.89941332,0
+CLWT.US,D,20210406,000000,1.9323,1.95065,1.79565,1.80434,132818.78698483,0
+CLWT.US,D,20210407,000000,1.7942,2.02375,1.79208,1.86528,299874.40828985,0
+CLWT.US,D,20210408,000000,1.87329,1.98107,1.85919,1.95673,55457.396450782,0
+CLWT.US,D,20210409,000000,1.90796,1.95065,1.85311,1.85919,65377.51479417,0
+CLWT.US,D,20210412,000000,1.88961,1.93114,1.79826,1.81042,21822.189349536,0
+CLWT.US,D,20210413,000000,1.79208,1.80395,1.74427,1.76166,28086.982249066,0
+CLWT.US,D,20210414,000000,1.76166,1.86528,1.75557,1.77382,67886.538462857,0
+CLWT.US,D,20210415,000000,1.76166,1.84944,1.67629,1.68855,49532.248521672,0
+CLWT.US,D,20210416,000000,1.68855,1.7068,1.63061,1.68237,38688.461539213,0
+CLWT.US,D,20210419,000000,1.74939,1.77991,1.69454,1.77991,63523.964498276,0
+CLWT.US,D,20210420,000000,1.72988,1.77382,1.70613,1.73722,18084.02366899,0
+CLWT.US,D,20210421,000000,1.71907,1.84094,1.71907,1.76774,98352.071007828,0
+CLWT.US,D,20210422,000000,1.75557,1.87136,1.75557,1.79826,85029.28994248,0
+CLWT.US,D,20210423,000000,1.81709,1.88961,1.77991,1.88961,95492.011836175,0
+CLWT.US,D,20210426,000000,1.88353,2.04818,1.82868,1.87136,262667.75148439,0
+CLWT.US,D,20210427,000000,1.90796,1.96281,1.86528,1.92621,34666.568048011,0
+CLWT.US,D,20210428,000000,1.93848,2.0786,1.92013,1.99932,279579.58580425,0
+CLWT.US,D,20210429,000000,1.99333,1.99333,1.90487,1.95065,44559.763314475,0
+CLWT.US,D,20210430,000000,1.92013,2.02375,1.87349,1.8927,16181.804734042,0
+CLWT.US,D,20210503,000000,1.89579,1.95673,1.84693,1.88353,22656.804734168,0
+CLWT.US,D,20210504,000000,1.86528,1.89,1.80434,1.86528,34167.455621966,0
+CLWT.US,D,20210505,000000,1.85919,2.08469,1.83476,1.92621,628341.12427256,0
+CLWT.US,D,20210506,000000,1.90178,2.17614,1.90178,2.06644,696359.17161116,0
+CLWT.US,D,20210507,000000,2.05417,2.1152,1.98107,2.01767,75180.621303236,0
+CLWT.US,D,20210510,000000,2.01158,2.35895,2.01158,2.08469,627431.95267491,0
+CLWT.US,D,20210511,000000,2.07252,2.27976,2.06035,2.24925,447155.02959449,0
+CLWT.US,D,20210512,000000,2.20656,2.20743,2.08478,2.10304,118839.49704373,0
+CLWT.US,D,20210513,000000,2.10081,2.18222,2.0394,2.042,48478.106509818,0
+CLWT.US,D,20210514,000000,2.042,2.35895,2.042,2.16397,105748.66864111,0
+CLWT.US,D,20210517,000000,2.18222,2.3773,2.17855,2.37121,157404.73373087,0
+CLWT.US,D,20210518,000000,2.26151,2.42607,2.24925,2.31636,80909.023670211,0
+CLWT.US,D,20210519,000000,2.31028,2.31028,2.17614,2.20656,79952.218936465,0
+CLWT.US,D,20210520,000000,2.228,3.13925,2.19072,2.59063,8932732.1007653,0
+CLWT.US,D,20210521,000000,2.49917,2.53577,2.22491,2.25543,819227.8106668,0
+CLWT.US,D,20210524,000000,2.25543,2.27976,1.92621,1.9323,750715.82841695,0
+CLWT.US,D,20210525,000000,1.9323,2.01767,1.90178,1.92621,227468.93491566,0
+CLWT.US,D,20210526,000000,1.90796,2.01158,1.90796,1.99333,109585.20710272,0
+CLWT.US,D,20210527,000000,1.94447,2.0055,1.92621,1.93848,104573.3727831,0
+CLWT.US,D,20210528,000000,1.95905,1.99333,1.9323,1.98107,55291.715977406,0
+CLWT.US,D,20210601,000000,1.99333,2.17006,1.98715,2.09087,471833.13610384,0
+CLWT.US,D,20210602,000000,2.09087,2.22491,2.09087,2.12129,516863.01776152,0
+CLWT.US,D,20210603,000000,2.042,2.08469,1.9689,1.98715,303066.86391121,0
+CLWT.US,D,20210604,000000,1.98107,2.042,1.96281,1.99932,149909.76331652,0
+CLWT.US,D,20210607,000000,2.0055,2.14562,1.99285,2.08469,171657.39645304,0
+CLWT.US,D,20210608,000000,2.08469,2.15789,2.042,2.07252,125885.05917404,0
+CLWT.US,D,20210609,000000,2.1152,2.28585,2.09628,2.17614,488973.81657755,0
+CLWT.US,D,20210610,000000,2.15171,2.23708,2.15171,2.16397,102806.80473573,0
+CLWT.US,D,20210611,000000,2.16697,2.21274,2.13346,2.18773,53790.236687436,0
+CLWT.US,D,20210614,000000,2.19439,2.28585,2.09087,2.26151,230393.19527075,0
+CLWT.US,D,20210615,000000,2.23708,2.24625,1.99932,2.0055,178919.3787017,0
+CLWT.US,D,20210616,000000,2.042,2.08652,1.94447,1.94447,61185.798817757,0
+CLWT.US,D,20210617,000000,1.95065,2.04818,1.95065,1.98715,54394.970415258,0
+CLWT.US,D,20210618,000000,2.04818,2.0786,1.95229,2.0055,430434.76332197,0
+CLWT.US,D,20210621,000000,2.07339,2.16388,2.05417,2.12129,182944.37870178,0
+CLWT.US,D,20210622,000000,2.13346,2.19439,2.06035,2.17614,121543.19526863,0
+CLWT.US,D,20210623,000000,2.17006,2.23708,2.14572,2.22491,180115.38461888,0
+CLWT.US,D,20210624,000000,2.24925,2.31028,2.20656,2.29193,205294.6745602,0
+CLWT.US,D,20210625,000000,2.37566,2.38213,2.2533,2.36281,333150.29586446,0
+CLWT.US,D,20210628,000000,2.36919,2.36919,2.2533,2.29193,105590.23668844,0
+CLWT.US,D,20210629,000000,2.26624,2.31124,2.22114,2.24046,40939.64497121,0
+CLWT.US,D,20210630,000000,2.2083,2.26624,2.19545,2.22114,67771.597634453,0
+CLWT.US,D,20210701,000000,2.20193,2.24693,2.18251,2.18251,37087.573965218,0
+CLWT.US,D,20210702,000000,2.18898,2.18898,2.14398,2.16967,19586.538461919,0
+CLWT.US,D,20210706,000000,2.2083,2.33056,2.19227,2.26624,202486.39053648,0
+CLWT.US,D,20210707,000000,2.24693,2.28874,2.1632,2.23399,110434.31952877,0
+CLWT.US,D,20210708,000000,2.17604,2.56233,2.1181,2.47223,1059963.609488,0
+CLWT.US,D,20210709,000000,2.40782,3.1547,2.2984,2.59458,6175451.7752679,0
+CLWT.US,D,20210712,000000,2.50439,3.67618,2.42713,3.20617,6310986.6865131,0
+CLWT.US,D,20210713,000000,2.95827,3.09029,2.60743,2.78773,1010992.6035699,0
+CLWT.US,D,20210714,000000,2.69116,3.0645,2.4787,2.73616,1119890.2367081,0
+CLWT.US,D,20210715,000000,2.67184,2.7941,2.53017,2.6139,301222.63314195,0
+CLWT.US,D,20210716,000000,2.66537,2.66537,2.50448,2.54302,152148.52071302,0
+CLWT.US,D,20210719,000000,2.4787,2.54949,2.25977,2.32418,318282.54438488,0
+CLWT.US,D,20210720,000000,2.32418,2.48507,2.32418,2.37566,113139.05325664,0
+CLWT.US,D,20210721,000000,2.38213,2.54302,2.36919,2.51733,145463.31361229,0
+CLWT.US,D,20210722,000000,2.57527,2.6589,2.45301,2.53664,156352.66272493,0
+CLWT.US,D,20210723,000000,2.49801,2.50439,2.42713,2.42713,52856.213018778,0
+CLWT.US,D,20210726,000000,2.40782,2.48546,2.33065,2.37566,72915.976332778,0
+CLWT.US,D,20210727,000000,2.37566,2.37566,2.22114,2.25977,102860.65088957,0
+CLWT.US,D,20210728,000000,2.30487,2.42713,2.28556,2.38213,160528.84615696,0
+CLWT.US,D,20210729,000000,2.35634,2.5237,2.32418,2.4561,141385.50296133,0
+CLWT.US,D,20210730,000000,2.4787,2.50439,2.38213,2.44007,21753.846154269,0
+CLWT.US,D,20210802,000000,2.47223,2.47223,2.33056,2.33703,39705.325444558,0
+CLWT.US,D,20210803,000000,2.36281,2.41815,2.34929,2.37566,30981.213018353,0
+CLWT.US,D,20210804,000000,2.3885,2.3885,2.31124,2.3885,31814.792900026,0
+CLWT.US,D,20210805,000000,2.37566,2.53017,2.34987,2.48507,284329.43787535,0
+CLWT.US,D,20210806,000000,2.50439,2.50439,2.3885,2.48865,147153.25444073,0
+CLWT.US,D,20210809,000000,2.51086,2.62027,2.4787,2.57527,190412.4260392,0
+CLWT.US,D,20210810,000000,2.58164,2.58164,2.46576,2.53664,44665.384616252,0
+CLWT.US,D,20210811,000000,2.46161,2.51086,2.41429,2.46576,72155.917161165,0
+CLWT.US,D,20210812,000000,2.44644,2.46576,2.40144,2.40144,33927.21893557,0
+CLWT.US,D,20210813,000000,2.43679,2.58811,2.42211,2.49801,186748.81657168,0
+CLWT.US,D,20210816,000000,2.52351,2.52351,2.39497,2.42713,85762.426037169,0
+CLWT.US,D,20210817,000000,2.41438,2.45552,2.29193,2.33056,121926.33136332,0
+CLWT.US,D,20210818,000000,2.36281,2.43621,2.33703,2.36281,42362.426036326,0
+CLWT.US,D,20210819,000000,2.38213,2.38213,2.1181,2.18898,170421.00592047,0
+CLWT.US,D,20210820,000000,2.13104,2.24693,2.11491,2.22114,71379.289942215,0
+CLWT.US,D,20210823,000000,2.21467,2.26624,2.19536,2.22114,48306.21301869,0
+CLWT.US,D,20210824,000000,2.2533,2.33056,2.16407,2.2984,94839.644972257,0
+CLWT.US,D,20210825,000000,2.30487,2.32418,2.24693,2.2533,34963.757397129,0
+CLWT.US,D,20210826,000000,2.24046,2.33056,2.19536,2.22114,67755.029587115,0
+CLWT.US,D,20210827,000000,2.20183,2.34669,2.18493,2.27909,134580.17751741,0
+CLWT.US,D,20210830,000000,2.26045,2.46576,2.26045,2.45291,74181.360948187,0
+CLWT.US,D,20210831,000000,2.47223,2.47223,2.36919,2.47223,43389.644971257,0
+CLWT.US,D,20210901,000000,2.46576,2.46576,2.40144,2.41429,14325.147929272,0
+CLWT.US,D,20210902,000000,2.39739,2.51076,2.3885,2.47542,36093.491124962,0
+CLWT.US,D,20210903,000000,2.4337,2.4337,2.34022,2.3885,32241.42011897,0
+CLWT.US,D,20210907,000000,2.3885,2.3885,2.26624,2.26624,14540.532544661,0
+CLWT.US,D,20210908,000000,2.27242,2.27242,2.18898,2.18898,22680.621302216,0
+CLWT.US,D,20210909,000000,2.22761,2.31771,2.21467,2.31771,34231.656805399,0
+CLWT.US,D,20210910,000000,2.31771,2.31771,2.24693,2.2984,15240.532544675,0
+CLWT.US,D,20210913,000000,2.30487,2.34987,2.23727,2.28556,108556.95266483,0
+CLWT.US,D,20210914,000000,2.24046,2.28556,2.20183,2.2083,25179.289941318,0
+CLWT.US,D,20210915,000000,2.21467,2.33056,2.18898,2.29193,137171.00591982,0
+CLWT.US,D,20210916,000000,2.26199,2.33703,2.22114,2.33056,98675.147930911,0
+CLWT.US,D,20210917,000000,2.32418,2.32418,2.26624,2.26624,46593.491125166,0
+CLWT.US,D,20210920,000000,2.2083,2.2083,1.96359,2.08594,97960.650889477,0
+CLWT.US,D,20210921,000000,2.07947,2.13742,2.04084,2.08594,30681.952663318,0
+CLWT.US,D,20210922,000000,2.03389,2.13201,1.9829,2.00222,85505.621303436,0
+CLWT.US,D,20210923,000000,1.99584,2.11926,1.98937,2.07947,47738.757397377,0
+CLWT.US,D,20210924,000000,2.09328,2.13742,2.09328,2.11173,6049.4082841412,0
+CLWT.US,D,20210927,000000,2.05378,2.14389,2.01593,2.1181,18175.147929347,0
+CLWT.US,D,20210928,000000,2.08594,2.15673,2.03447,2.08594,30698.520710656,0
+CLWT.US,D,20210929,000000,2.05378,2.08594,2.02153,2.03447,13513.31360973,0
+CLWT.US,D,20210930,000000,2.028,2.09879,2.00869,2.04731,12782.248520958,0
+CLWT.US,D,20211001,000000,2.073,2.18898,2.04731,2.09241,77422.485208605,0
+CLWT.US,D,20211004,000000,2.09241,2.20183,2.0731,2.18251,43091.42011918,0
+CLWT.US,D,20211005,000000,2.15036,2.24046,2.14389,2.14389,54864.053255504,0
+CLWT.US,D,20211006,000000,2.16639,2.18898,2.13742,2.17604,9335.059171779,0
+CLWT.US,D,20211007,000000,2.13742,2.2083,2.13742,2.14389,8482.8402368512,0
+CLWT.US,D,20211008,000000,2.17508,2.18251,2.15036,2.15036,8428.994083004,0
+CLWT.US,D,20211011,000000,2.11173,2.1181,2.10526,2.1181,1145.2662722116,0
+CLWT.US,D,20211012,000000,2.12457,2.2533,2.11829,2.24693,64482.840237939,0
+CLWT.US,D,20211013,000000,2.21796,2.40782,2.18898,2.40144,40369.082841021,0
+CLWT.US,D,20211014,000000,2.44007,2.44644,2.28556,2.36919,41071.153846952,0
+CLWT.US,D,20211015,000000,2.40144,2.40144,2.30922,2.32418,12036.686390766,0
+CLWT.US,D,20211018,000000,2.30487,2.49154,2.30004,2.42713,107489.34911451,0
+CLWT.US,D,20211019,000000,2.44007,2.44007,2.33056,2.37566,17057.840237018,0
+CLWT.US,D,20211020,000000,2.31134,2.55596,2.31134,2.45938,111295.85799033,0
+CLWT.US,D,20211021,000000,2.45938,2.54949,2.42713,2.4787,24379.881657278,0
+CLWT.US,D,20211022,000000,2.44007,2.44007,2.20183,2.2984,64640.236687646,0
+CLWT.US,D,20211025,000000,2.27918,2.28874,2.04731,2.12457,75811.242605023,0
+CLWT.US,D,20211026,000000,2.1632,2.22761,2.13742,2.2083,28626.479290497,0
+CLWT.US,D,20211027,000000,2.17604,2.31124,2.12457,2.20183,142319.52662998,0
+CLWT.US,D,20211028,000000,2.2083,2.30487,2.18898,2.29193,49849.112427004,0
+CLWT.US,D,20211029,000000,2.25977,2.27909,2.2083,2.2083,13328.994083099,0
+CLWT.US,D,20211101,000000,2.19536,2.24046,2.16967,2.18251,11504.437870046,0
+CLWT.US,D,20211102,000000,2.15673,2.22114,2.13742,2.14389,15286.094674853,0
+CLWT.US,D,20211103,000000,2.1632,2.1632,2.0731,2.13104,56768.343196369,0
+CLWT.US,D,20211104,000000,2.1631,2.1631,2.06663,2.11173,22677.51479334,0
+CLWT.US,D,20211105,000000,2.07947,2.12457,2.04731,2.07947,57754.142012956,0
+CLWT.US,D,20211108,000000,2.1181,2.16967,2.05378,2.11173,30795.857988764,0
+CLWT.US,D,20211109,000000,2.0731,2.18898,2.0731,2.18251,15387.573964796,0
+CLWT.US,D,20211110,000000,2.1632,2.22761,2.1632,2.21467,8832.840236858,0
+CLWT.US,D,20211111,000000,2.11038,2.22761,2.07947,2.22114,8849.4082841956,0
+CLWT.US,D,20211112,000000,2.20183,2.2533,2.14707,2.20183,27801.183432493,0
+CLWT.US,D,20211115,000000,2.16813,2.23669,2.1632,2.18898,16831.065089084,0
+CLWT.US,D,20211116,000000,2.20502,2.24683,2.1632,2.2083,4703.2544379612,0
+CLWT.US,D,20211117,000000,2.166,2.24046,2.15683,2.24046,12851.627219185,0
+CLWT.US,D,20211118,000000,2.17604,2.24046,2.16967,2.24046,4839.9408284964,0
+CLWT.US,D,20211119,000000,2.25977,2.2984,2.2083,2.29193,55527.810651966,0
+CLWT.US,D,20211122,000000,2.2984,2.35634,2.20193,2.33616,45009.171598508,0
+CLWT.US,D,20211123,000000,2.27262,2.31771,2.2533,2.2984,12819.526627468,0
+CLWT.US,D,20211124,000000,2.27262,2.42713,2.26624,2.41429,202733.87574358,0
+CLWT.US,D,20211126,000000,2.30806,2.41429,2.26624,2.35625,21922.633136521,0
+CLWT.US,D,20211129,000000,2.3885,2.3885,2.30004,2.33703,19966.568047725,0
+CLWT.US,D,20211130,000000,2.31124,2.31771,2.1632,2.19536,28944.378698787,0
+CLWT.US,D,20211201,000000,2.28556,2.47223,2.18898,2.20849,159155.76923386,0
+CLWT.US,D,20211202,000000,2.27107,2.27107,2.16967,2.17604,7302.3668640472,0
+CLWT.US,D,20211203,000000,2.17604,2.17604,2.06016,2.07967,32659.763314244,0
+CLWT.US,D,20211206,000000,2.06016,2.1181,2.06016,2.06663,8912.5739646702,0
+CLWT.US,D,20211207,000000,2.06016,2.16967,2.06016,2.15673,30199.40828461,0
+CLWT.US,D,20211208,000000,2.1632,2.1632,1.9829,2.03321,67594.526628532,0
+CLWT.US,D,20211209,000000,2.04731,2.08913,1.99584,2.06016,37238.757397173,0
+CLWT.US,D,20211210,000000,2.04084,2.09203,2.04084,2.08594,3632.5443787688,0
+CLWT.US,D,20211213,000000,2.06016,2.0731,1.97653,1.99584,14325.147929272,0
+CLWT.US,D,20211214,000000,1.9829,1.9829,1.94427,1.95074,8433.1360948384,0
+CLWT.US,D,20211215,000000,1.96359,1.96359,1.86702,1.88633,16748.224852396,0
+CLWT.US,D,20211216,000000,1.9379,2.50854,1.91858,2.17604,2264607.6923517,0
+CLWT.US,D,20211217,000000,2.14389,2.15036,1.88633,1.88633,159258.28402676,0
+CLWT.US,D,20211220,000000,1.93143,1.96764,1.88643,1.89927,20033.875740034,0
+CLWT.US,D,20211221,000000,1.90197,1.95161,1.8928,1.93143,11814.053254667,0
+CLWT.US,D,20211222,000000,1.93143,1.97653,1.91858,1.93809,20115.680473764,0
+CLWT.US,D,20211223,000000,1.9604,2.00222,1.94427,2.00212,18909.319526995,0
+CLWT.US,D,20211227,000000,2.00869,2.00869,1.91211,1.97653,11402.958580103,0
+CLWT.US,D,20211228,000000,1.98937,2.04731,1.9829,2.03447,91828.402368648,0
+CLWT.US,D,20211229,000000,1.99584,2.06653,1.99584,2.00666,74926.923078379,0
+CLWT.US,D,20211230,000000,2.00222,2.09241,2.00222,2.0731,29558.431953237,0
+CLWT.US,D,20211231,000000,2.10526,2.10526,2.05378,2.05436,22848.372781509,0
+CLWT.US,D,20220103,000000,2.02153,2.15036,1.99584,2.11559,45317.75148017,0
+CLWT.US,D,20220104,000000,2.04731,2.12457,2.00106,2.10526,76693.49112575,0
+CLWT.US,D,20220105,000000,2.10526,2.10526,1.7576,1.7576,156367.15976635,0
+CLWT.US,D,20220106,000000,1.87996,1.87996,1.80907,1.81554,40836.09467535,0
+CLWT.US,D,20220107,000000,1.82839,1.87339,1.78338,1.8027,29437.278107081,0
+CLWT.US,D,20220110,000000,1.84133,1.84133,1.72409,1.73829,16068.934911555,0
+CLWT.US,D,20220111,000000,1.74843,1.77044,1.71897,1.72544,25960.059172102,0
+CLWT.US,D,20220112,000000,1.74862,1.74862,1.68681,1.72544,28366.568047888,0
+CLWT.US,D,20220113,000000,1.69966,1.71897,1.6224,1.65456,8337.8698226472,0
+CLWT.US,D,20220114,000000,1.62481,1.64297,1.48073,1.5323,48444.970415142,0
+CLWT.US,D,20220118,000000,1.53867,1.58377,1.48073,1.54514,27780.473373321,0
+CLWT.US,D,20220119,000000,1.54514,1.65456,1.48073,1.49367,99408.2840256,0
+CLWT.US,D,20220120,000000,1.54514,1.5773,1.53867,1.53867,5444.6745563188,0
+CLWT.US,D,20220121,000000,1.59662,1.59662,1.52583,1.54514,7656.5088758884,0
+CLWT.US,D,20220124,000000,1.60309,1.70931,1.4872,1.59826,68323.520711387,0
+CLWT.US,D,20220125,000000,1.67069,1.68034,1.59343,1.63206,38193.491125002,0
+CLWT.US,D,20220126,000000,1.63206,1.63206,1.58377,1.59343,11088.165680689,0
+CLWT.US,D,20220127,000000,1.58377,1.69,1.56446,1.5886,41651.035503768,0
+CLWT.US,D,20220128,000000,1.56446,1.67667,1.50651,1.52583,14275.44378726,0
+CLWT.US,D,20220131,000000,1.52583,1.53549,1.47271,1.50651,8615.384615552,0
+CLWT.US,D,20220201,000000,1.49686,1.58377,1.49686,1.57411,36537.721894201,0
+CLWT.US,D,20220202,000000,1.56446,1.7575,1.56446,1.65137,68991.420119684,0
+CLWT.US,D,20220203,000000,1.64171,1.72863,1.53549,1.6224,42269.230770052,0
+CLWT.US,D,20220204,000000,1.5548,1.59343,1.52583,1.59343,16775.14792932,0
+CLWT.US,D,20220207,000000,1.56446,1.66103,1.56446,1.61274,98346.893493035,0
+CLWT.US,D,20220208,000000,1.69,1.69966,1.61274,1.63206,62973.0769243,0
+CLWT.US,D,20220209,000000,1.6224,1.65137,1.59449,1.63206,29700.295858565,0
+CLWT.US,D,20220210,000000,1.63206,1.67059,1.61274,1.66103,27546.449704677,0
+CLWT.US,D,20220211,000000,1.66103,1.69966,1.5998,1.66103,27266.863905855,0
+CLWT.US,D,20220214,000000,1.60309,1.65137,1.56446,1.5886,9627.0710061042,0
+CLWT.US,D,20220215,000000,1.58377,1.66103,1.58377,1.65127,50470.414202164,0
+CLWT.US,D,20220216,000000,1.67069,1.69,1.5662,1.64867,56318.934912337,0
+CLWT.US,D,20220217,000000,1.62723,1.63302,1.56446,1.56929,11859.615384846,0
+CLWT.US,D,20220218,000000,1.54514,1.54514,1.26509,1.26509,38685.355030337,0
+CLWT.US,D,20220222,000000,1.26509,1.35712,1.26509,1.27474,26895.118343718,0
+CLWT.US,D,20220223,000000,1.36156,1.49686,1.25543,1.25543,469190.53255349,0
+CLWT.US,D,20220224,000000,1.17817,1.352,1.13964,1.352,102168.93491323,0
+CLWT.US,D,20220225,000000,1.3463,1.49203,1.3463,1.4196,44956.360947619,0
+CLWT.US,D,20220228,000000,1.40029,1.4196,1.37131,1.40811,5548.2248521788,0
+CLWT.US,D,20220301,000000,1.35615,1.40029,1.35615,1.38097,2657.1005917676,0
+CLWT.US,D,20220302,000000,1.31337,1.37035,1.23611,1.30371,57006.508876847,0
+CLWT.US,D,20220303,000000,1.30825,1.32786,1.30825,1.31337,1440.3846154126,0
+CLWT.US,D,20220304,000000,1.31743,1.34147,1.31337,1.31337,7101.4792900788,0
+CLWT.US,D,20220307,000000,1.31337,1.31337,1.20714,1.24577,10281.508875939,0
+CLWT.US,D,20220308,000000,1.23611,1.23611,1.20444,1.22646,14346.893491403,0
+CLWT.US,D,20220309,000000,1.2167,1.33269,1.20714,1.31337,11325.295858208,0
+CLWT.US,D,20220310,000000,1.26509,1.26991,1.26509,1.26991,1620.562130209,0
+CLWT.US,D,20220311,000000,1.30371,1.31327,1.2168,1.22646,7014.4970415564,0
+CLWT.US,D,20220314,000000,1.22646,1.2844,1.17817,1.17817,33505.76923142,0
+CLWT.US,D,20220315,000000,1.19749,1.24577,1.15886,1.17817,10685.355029793,0
+CLWT.US,D,20220316,000000,1.22646,1.33269,1.22646,1.31337,50329.585799794,0
+CLWT.US,D,20220317,000000,1.31337,1.42926,1.24577,1.42926,135565.97633399,0
+CLWT.US,D,20220318,000000,1.40994,1.42926,1.34234,1.42926,23228.402367315,0
+CLWT.US,D,20220321,000000,1.4196,1.45823,1.33269,1.33269,20353.846154242,0
+CLWT.US,D,20220322,000000,1.33269,1.69,1.33269,1.57411,204774.85207498,0
+CLWT.US,D,20220323,000000,1.56446,1.58377,1.40994,1.52583,50250.887574941,0
+CLWT.US,D,20220324,000000,1.44857,1.81554,1.44857,1.65137,507568.34320513,0
+CLWT.US,D,20220325,000000,1.64171,1.64171,1.521,1.58377,79797.928995633,0
+CLWT.US,D,20220328,000000,1.57411,1.60019,1.52583,1.52583,34313.461539128,0
+CLWT.US,D,20220329,000000,1.49686,1.57411,1.48797,1.49686,20027.662722283,0
+CLWT.US,D,20220330,000000,1.51617,1.54514,1.4196,1.51617,19994.526627607,0
+CLWT.US,D,20220331,000000,1.46789,1.51617,1.43891,1.46789,6174.7041421318,0
+CLWT.US,D,20220401,000000,1.4648,1.51617,1.37131,1.37131,27098.076923603,0
+CLWT.US,D,20220404,000000,1.43891,1.66103,1.43891,1.54514,66245.266273476,0
+CLWT.US,D,20220405,000000,1.56446,1.5886,1.51888,1.54514,18787.13017788,0
+CLWT.US,D,20220406,000000,1.54514,1.60309,1.44857,1.45823,20272.041420512,0
+CLWT.US,D,20220407,000000,1.45823,1.59343,1.45823,1.53549,10692.603550504,0
+CLWT.US,D,20220408,000000,1.5548,1.65137,1.4872,1.56446,37045.118343915,0
+CLWT.US,D,20220411,000000,1.54514,1.54514,1.42926,1.47262,21544.674556632,0
+CLWT.US,D,20220412,000000,1.46789,1.5941,1.45823,1.49686,104559.91124463,0
+CLWT.US,D,20220413,000000,1.47754,1.49676,1.45823,1.45823,18719.822485571,0
+CLWT.US,D,20220414,000000,1.4872,1.54514,1.43891,1.50642,51250.14792999,0
+CLWT.US,D,20220418,000000,1.45833,1.51617,1.43891,1.51105,37329.88165753,0
+CLWT.US,D,20220419,000000,1.51617,1.51617,1.43891,1.45823,4595.5621302668,0
+CLWT.US,D,20220420,000000,1.45398,1.50651,1.43891,1.43901,6619.9704143298,0
+CLWT.US,D,20220421,000000,1.50651,1.50651,1.42935,1.46789,1624.7041420434,0
+CLWT.US,D,20220422,000000,1.43891,1.45823,1.38097,1.42926,8073.8165682042,0
+CLWT.US,D,20220425,000000,1.38097,1.40994,1.29406,1.33269,11949.704142244,0
+CLWT.US,D,20220426,000000,1.30371,1.31337,1.25543,1.27474,4413.3136095532,0
+CLWT.US,D,20220427,000000,1.26991,1.32042,1.22646,1.30371,8336.8343196886,0
+CLWT.US,D,20220428,000000,1.29406,1.34234,1.2844,1.2844,4852.3668639996,0
+CLWT.US,D,20220429,000000,1.29406,1.33269,1.2844,1.32303,2705.7692308218,0
+CLWT.US,D,20220502,000000,1.27474,1.37131,1.26509,1.37131,1883.5798816934,0
+CLWT.US,D,20220503,000000,1.31337,1.35934,1.2787,1.33269,3991.863905403,0
+CLWT.US,D,20220504,000000,1.37131,1.40994,1.29889,1.39063,13573.372781329,0
+CLWT.US,D,20220505,000000,1.34707,1.40019,1.31337,1.36166,11851.331361177,0
+CLWT.US,D,20220506,000000,1.33269,1.39063,1.32399,1.36166,3407.8402367526,0
+CLWT.US,D,20220509,000000,1.352,1.39546,1.33269,1.39063,25185.502959069,0
+CLWT.US,D,20220510,000000,1.31337,1.39063,1.31337,1.32303,8388.6094676186,0
+CLWT.US,D,20220511,000000,1.32303,1.37131,1.2168,1.2168,28134.615385162,0
+CLWT.US,D,20220512,000000,1.27474,1.31337,1.23129,1.24577,5709.7633137204,0
+CLWT.US,D,20220513,000000,1.26499,1.36166,1.26431,1.352,11111.982248737,0
+CLWT.US,D,20220516,000000,1.36166,1.46789,1.32313,1.46789,36238.461539166,0
+CLWT.US,D,20220517,000000,1.46789,1.4872,1.42926,1.42926,3623.2248521414,0
+CLWT.US,D,20220518,000000,1.48459,1.48459,1.40994,1.40994,5118.4911243598,0
+CLWT.US,D,20220519,000000,1.40994,1.49203,1.40029,1.48237,10045.414201379,0
+CLWT.US,D,20220520,000000,1.47754,1.52583,1.47754,1.50651,28340.680473923,0
+CLWT.US,D,20220523,000000,1.46769,1.4872,1.44857,1.4872,3176.9230769848,0
+CLWT.US,D,20220524,000000,1.44857,1.49686,1.44857,1.4872,2817.6035503506,0
+CLWT.US,D,20220525,000000,1.47754,1.4872,1.46789,1.47754,736.2426035646,0
+CLWT.US,D,20220526,000000,1.47754,1.52583,1.46789,1.51617,4004.2899409062,0
+CLWT.US,D,20220527,000000,1.47754,1.48749,1.47754,1.48749,2418.9349112896,0
+CLWT.US,D,20220531,000000,1.51617,1.5548,1.49203,1.54514,10378.846154048,0
+CLWT.US,D,20220601,000000,1.5548,1.72863,1.55277,1.64171,68282.100593043,0
+CLWT.US,D,20220602,000000,1.64171,1.69966,1.64171,1.69,42747.633136925,0
+CLWT.US,D,20220603,000000,1.67069,1.67069,1.59343,1.59343,6770.1183433268,0
+CLWT.US,D,20220606,000000,1.64162,1.64171,1.58377,1.61245,5241.7159764332,0
+CLWT.US,D,20220607,000000,1.61274,1.70931,1.52969,1.61274,113729.28994304,0
+CLWT.US,D,20220608,000000,1.61274,1.72863,1.56929,1.66151,124553.40236928,0
+CLWT.US,D,20220609,000000,1.66103,1.80589,1.59343,1.69,143595.26627498,0
+CLWT.US,D,20220610,000000,1.75,1.81,1.56,1.62,128801,0
+CLWT.US,D,20220613,000000,1.62,1.62,1.26,1.44,64548,0
+CLWT.US,D,20220614,000000,1.44,1.44,1.2,1.23,46682,0
+CLWT.US,D,20220615,000000,1.23,1.32,1.225,1.25,28540,0
+CLWT.US,D,20220616,000000,1.19,1.1981,1.12,1.168,16841,0
+CLWT.US,D,20220617,000000,1.1738,1.215,1.1356,1.18,12201,0
+CLWT.US,D,20220621,000000,1.1899,1.19,1.17,1.17,8988,0
+CLWT.US,D,20220622,000000,1.17,1.3199,1.16,1.3,25777,0
+CLWT.US,D,20220623,000000,1.29,1.36,1.2256,1.35,27210,0
+CLWT.US,D,20220624,000000,1.2902,1.357,1.2901,1.3155,4420,0
+CLWT.US,D,20220627,000000,1.29,1.35,1.29,1.29,6163,0
+CLWT.US,D,20220628,000000,1.28,1.31,1.28,1.29,3156,0
+CLWT.US,D,20220629,000000,1.25,1.28,1.2,1.21,7191,0
+CLWT.US,D,20220630,000000,1.19,1.24,1.15,1.24,10601,0
+CLWT.US,D,20220701,000000,1.2,1.3,1.18,1.22,12889,0
+CLWT.US,D,20220705,000000,1.26,1.27,1.1,1.12,60865,0
+CLWT.US,D,20220706,000000,1.11,1.1901,1.1085,1.19,50743,0
+CLWT.US,D,20220707,000000,1.1875,1.27,1.1875,1.21,1895,0
+CLWT.US,D,20220708,000000,1.2382,1.24,1.16,1.16,9788,0
+CLWT.US,D,20220711,000000,1.15,1.15,1.07,1.12,20422,0
+CLWT.US,D,20220712,000000,1.15,1.34,1.1,1.15,157612,0
+CLWT.US,D,20220713,000000,1.1701,1.2299,1.17,1.19,20045,0
+CLWT.US,D,20220714,000000,1.23,1.23,1.15,1.1867,12789,0
+CLWT.US,D,20220715,000000,1.2101,1.2458,1.16,1.2095,11979,0
+CLWT.US,D,20220718,000000,1.18,1.2,1.17,1.19,5128,0
+CLWT.US,D,20220719,000000,1.2399,1.2499,1.2,1.2,11155,0
+CLWT.US,D,20220720,000000,1.26,1.26,1.205,1.23,5112,0
+CLWT.US,D,20220721,000000,1.1828,1.24,1.18,1.21,13550,0
+CLWT.US,D,20220722,000000,1.2118,1.28,1.194,1.265,28261,0
+CLWT.US,D,20220725,000000,1.21,1.2401,1.2,1.21,11477,0
+CLWT.US,D,20220726,000000,1.25,1.25,1.15,1.15,3055,0
+CLWT.US,D,20220727,000000,1.175,1.19,1.14,1.19,2013,0
+CLWT.US,D,20220728,000000,1.2,1.21,1.15,1.17,2976,0
+CLWT.US,D,20220729,000000,1.17,1.22,1.1697,1.18,6048,0
+CLWT.US,D,20220801,000000,1.21,1.21,1.1648,1.18,8744,0
+CLWT.US,D,20220802,000000,1.1899,1.39,1.18,1.26,130061,0
+CLWT.US,D,20220803,000000,1.28,1.4,1.28,1.35,21546,0
+CLWT.US,D,20220804,000000,1.31,1.39,1.3,1.32,23486,0
+CLWT.US,D,20220805,000000,1.35,1.79,1.32,1.6,361991,0
+CLWT.US,D,20220808,000000,1.85,1.88,1.52,1.5901,580128,0
+CLWT.US,D,20220809,000000,1.6,1.6,1.35,1.46,145638,0
+CLWT.US,D,20220810,000000,2.21,2.65,1.92,2.02,50693318,0
+CLWT.US,D,20220811,000000,1.9,2.0599,1.82,1.87,919418,0
+CLWT.US,D,20220812,000000,1.82,1.99,1.62,1.96,389771,0
+CLWT.US,D,20220815,000000,1.78,1.9599,1.76,1.77,146170,0
+CLWT.US,D,20220816,000000,1.74,1.79,1.62,1.62,200859,0
+CLWT.US,D,20220817,000000,1.62,1.89,1.62,1.8,136242,0
+CLWT.US,D,20220818,000000,1.75,1.92,1.66,1.89,58137,0
+CLWT.US,D,20220819,000000,1.83,1.85,1.76,1.79,50273,0
+CLWT.US,D,20220822,000000,1.73,1.77,1.68,1.7001,31111,0
+CLWT.US,D,20220823,000000,1.67,1.79,1.67,1.7405,30578,0
+CLWT.US,D,20220824,000000,1.7,1.88,1.69,1.73,127253,0
+CLWT.US,D,20220825,000000,1.83,1.83,1.69,1.72,40657,0
+CLWT.US,D,20220826,000000,1.7,1.7199,1.6,1.6,35923,0
+CLWT.US,D,20220829,000000,1.6,1.68,1.6,1.6026,15506,0
+CLWT.US,D,20220830,000000,1.63,1.66,1.55,1.5601,36295,0
+CLWT.US,D,20220831,000000,1.57,1.63,1.53,1.6,39374,0
+CLWT.US,D,20220901,000000,1.5852,1.5852,1.52,1.53,18563,0
+CLWT.US,D,20220902,000000,1.52,1.62,1.48,1.51,25640,0
+CLWT.US,D,20220906,000000,1.55,1.5504,1.46,1.49,40437,0
+CLWT.US,D,20220907,000000,1.47,1.58,1.47,1.56,16202,0
+CLWT.US,D,20220908,000000,1.5,1.5727,1.48,1.52,6058,0
+CLWT.US,D,20220909,000000,1.54,1.5799,1.45,1.45,20429,0
+CLWT.US,D,20220912,000000,1.47,1.52,1.46,1.5,5255,0
+CLWT.US,D,20220913,000000,1.48,1.54,1.4701,1.5034,3183,0
+CLWT.US,D,20220914,000000,1.53,1.58,1.47,1.47,43863,0
+CLWT.US,D,20220915,000000,1.5121,1.5121,1.46,1.46,13541,0
+CLWT.US,D,20220916,000000,1.45,1.4501,1.42,1.42,12640,0
+CLWT.US,D,20220919,000000,1.41,1.41,1.33,1.3599,18803,0
+CLWT.US,D,20220920,000000,1.3701,1.38,1.31,1.37,22631,0
+CLWT.US,D,20220921,000000,1.37,1.37,1.3,1.3399,1848,0
+CLWT.US,D,20220922,000000,1.35,1.35,1.21,1.21,31316,0
+CLWT.US,D,20220923,000000,1.2,1.26,1.19,1.21,12047,0
+CLWT.US,D,20220926,000000,1.2699,1.2699,1.21,1.2207,4312,0
+CLWT.US,D,20220927,000000,1.24,1.24,1.21,1.22,6154,0
+CLWT.US,D,20220928,000000,1.24,1.4,1.24,1.3576,34209,0
+CLWT.US,D,20220929,000000,1.32,1.3271,1.21,1.24,35941,0
+CLWT.US,D,20220930,000000,1.2336,1.32,1.22,1.23,2930,0
+CLWT.US,D,20221003,000000,1.25,1.25,1.22,1.23,3503,0
+CLWT.US,D,20221004,000000,1.22,1.38,1.22,1.3214,64875,0
+CLWT.US,D,20221005,000000,1.28,1.4,1.26,1.38,60963,0
+CLWT.US,D,20221006,000000,1.375,1.375,1.2613,1.36,12209,0
+CLWT.US,D,20221007,000000,1.46,1.46,1.3,1.34,20495,0
+CLWT.US,D,20221010,000000,1.34,1.34,1.27,1.27,3551,0
+CLWT.US,D,20221011,000000,1.26,1.3494,1.26,1.295,4919,0
+CLWT.US,D,20221012,000000,1.3084,1.4071,1.28,1.33,47810,0
+CLWT.US,D,20221013,000000,1.31,1.31,1.2891,1.2891,4327,0
+CLWT.US,D,20221014,000000,1.28,1.39,1.28,1.37,35767,0
+CLWT.US,D,20221017,000000,1.42,1.4214,1.34,1.4,20013,0
+CLWT.US,D,20221018,000000,1.38,1.52,1.38,1.4501,46659,0
+CLWT.US,D,20221019,000000,1.41,1.45,1.39,1.4,3176,0
+CLWT.US,D,20221020,000000,1.405,1.405,1.35,1.365,8230,0
+CLWT.US,D,20221021,000000,1.3762,1.3762,1.335,1.35,6194,0
+CLWT.US,D,20221024,000000,1.3201,1.36,1.28,1.32,10707,0
+CLWT.US,D,20221025,000000,1.31,1.32,1.23,1.25,26574,0
+CLWT.US,D,20221026,000000,1.33,1.3973,1.285,1.36,33783,0
+CLWT.US,D,20221027,000000,1.4,1.4,1.33,1.3498,4415,0
+CLWT.US,D,20221028,000000,1.391,1.75,1.37,1.4621,336176,0
+CLWT.US,D,20221031,000000,1.42,1.4273,1.32,1.37,47289,0
+CLWT.US,D,20221101,000000,1.39,1.48,1.31,1.4099,23977,0
+CLWT.US,D,20221102,000000,1.3801,1.4426,1.37,1.37,7075,0
+CLWT.US,D,20221103,000000,1.4,1.44,1.38,1.41,22588,0
+CLWT.US,D,20221104,000000,1.4199,1.6327,1.34,1.39,392266,0
+CLWT.US,D,20221107,000000,1.48,1.48,1.325,1.47,59987,0
+CLWT.US,D,20221108,000000,1.44,1.465,1.41,1.44,5011,0
+CLWT.US,D,20221109,000000,1.43,1.5,1.3973,1.5,33545,0
+CLWT.US,D,20221110,000000,1.51,1.52,1.43,1.52,10963,0
+CLWT.US,D,20221111,000000,1.48,1.5,1.38,1.47,32837,0
+CLWT.US,D,20221114,000000,1.4405,1.5,1.42,1.47,12858,0
+CLWT.US,D,20221115,000000,1.4701,1.5099,1.46,1.475,11096,0
+CLWT.US,D,20221116,000000,1.455,1.52,1.455,1.52,1432,0
+CLWT.US,D,20221117,000000,1.4799,1.49,1.46,1.46,5989,0
+CLWT.US,D,20221118,000000,1.5,1.52,1.43,1.46,8268,0
+CLWT.US,D,20221121,000000,1.49,1.49,1.37,1.45,20776,0
+CLWT.US,D,20221122,000000,1.45,1.51,1.4401,1.47,10459,0
+CLWT.US,D,20221123,000000,1.5,1.5,1.46,1.48,10921,0
+CLWT.US,D,20221125,000000,1.4972,1.51,1.4972,1.51,3201,0
+CLWT.US,D,20221128,000000,1.51,1.51,1.4737,1.51,9266,0
+CLWT.US,D,20221129,000000,1.49,1.52,1.45,1.47,5096,0
+CLWT.US,D,20221130,000000,1.51,1.51,1.47,1.4795,2513,0
+CLWT.US,D,20221201,000000,1.5,1.5067,1.44,1.5067,5948,0
+CLWT.US,D,20221202,000000,1.51,1.54,1.46,1.47,16281,0
+CLWT.US,D,20221205,000000,1.46,1.54,1.43,1.54,9590,0
+CLWT.US,D,20221206,000000,1.54,1.55,1.48,1.53,3642,0
+CLWT.US,D,20221207,000000,1.52,1.52,1.4701,1.52,1584,0
+CLWT.US,D,20221208,000000,1.54,1.54,1.45,1.46,7325,0
+CLWT.US,D,20221209,000000,1.4573,1.46,1.43,1.44,9185,0
+CLWT.US,D,20221212,000000,1.45,1.495,1.43,1.489,16419,0
+CLWT.US,D,20221213,000000,1.49,1.49,1.44,1.48,1716,0
+CLWT.US,D,20221214,000000,1.455,1.55,1.455,1.55,5848,0
+CLWT.US,D,20221215,000000,1.47,1.54,1.4364,1.54,12040,0
+CLWT.US,D,20221216,000000,1.47,1.4899,1.42,1.43,7082,0
+CLWT.US,D,20221219,000000,1.47,1.4891,1.39,1.42,9716,0
+CLWT.US,D,20221220,000000,1.41,1.41,1.38,1.38,4056,0
+CLWT.US,D,20221221,000000,1.46,1.47,1.42,1.47,7517,0
+CLWT.US,D,20221222,000000,1.42,1.49,1.4,1.49,3852,0
+CLWT.US,D,20221223,000000,1.41,1.49,1.4,1.49,5924,0
+CLWT.US,D,20221227,000000,1.4,1.46,1.38,1.38,7197,0
+CLWT.US,D,20221228,000000,1.41,1.45,1.35,1.45,27847,0
+CLWT.US,D,20221229,000000,1.36,1.44,1.36,1.43,6098,0
+CLWT.US,D,20221230,000000,1.34,1.43,1.34,1.43,3272,0
+CLWT.US,D,20230103,000000,1.36,1.4,1.33,1.34,1701,0
+CLWT.US,D,20230104,000000,1.33,1.43,1.33,1.43,3828,0
+CLWT.US,D,20230105,000000,1.4108,1.4108,1.37,1.41,1198,0
+CLWT.US,D,20230106,000000,1.34,1.41,1.33,1.41,5389,0
+CLWT.US,D,20230109,000000,1.405,1.43,1.35,1.43,11083,0
+CLWT.US,D,20230110,000000,1.35,1.46,1.35,1.46,8064,0
+CLWT.US,D,20230111,000000,1.36,1.48,1.36,1.48,1177,0
+CLWT.US,D,20230112,000000,1.4,1.49,1.39,1.49,4084,0
+CLWT.US,D,20230113,000000,1.39,1.49,1.35,1.45,5558,0
+CLWT.US,D,20230117,000000,1.4,1.47,1.4,1.47,4499,0
+CLWT.US,D,20230118,000000,1.39,1.45,1.38,1.45,2060,0
+CLWT.US,D,20230119,000000,1.45,1.45,1.3801,1.44,1462,0
+CLWT.US,D,20230123,000000,1.37,1.42,1.35,1.42,16952,0
+CLWT.US,D,20230124,000000,1.35,1.4,1.35,1.4,1632,0
+CLWT.US,D,20230125,000000,1.35,1.41,1.35,1.409,15520,0
+CLWT.US,D,20230126,000000,1.35,1.4,1.35,1.4,6967,0
+CLWT.US,D,20230127,000000,1.385,1.4,1.35,1.4,5707,0
+CLWT.US,D,20230130,000000,1.41,1.41,1.35,1.36,4044,0
+CLWT.US,D,20230131,000000,1.3643,1.43,1.35,1.3501,2065,0
+CLWT.US,D,20230201,000000,1.35,1.43,1.33,1.43,14879,0
+CLWT.US,D,20230202,000000,1.36,1.43,1.33,1.43,9220,0
+CLWT.US,D,20230203,000000,1.4,1.43,1.33,1.43,6890,0
+CLWT.US,D,20230206,000000,1.43,1.43,1.35,1.43,5290,0
+CLWT.US,D,20230207,000000,1.4,1.44,1.38,1.44,3711,0
+CLWT.US,D,20230208,000000,1.36,1.44,1.36,1.44,3039,0
+CLWT.US,D,20230209,000000,1.3701,1.43,1.34,1.4,9477,0
+CLWT.US,D,20230210,000000,1.35,1.44,1.34,1.4,1924,0
+CLWT.US,D,20230213,000000,1.37,1.44,1.34,1.44,7205,0
+CLWT.US,D,20230214,000000,1.37,1.4,1.3001,1.4,11782,0
+CLWT.US,D,20230215,000000,1.35,1.4,1.29,1.38,10880,0
+CLWT.US,D,20230216,000000,1.32,1.39,1.31,1.38,6220,0
+CLWT.US,D,20230217,000000,1.32,1.37,1.3,1.36,9795,0
+CLWT.US,D,20230221,000000,1.325,1.37,1.26,1.37,4152,0
+CLWT.US,D,20230222,000000,1.3244,1.33,1.25,1.33,8365,0
+CLWT.US,D,20230223,000000,1.3,1.32,1.3,1.32,1946,0
+CLWT.US,D,20230224,000000,1.28,1.32,1.2565,1.32,2725,0
+CLWT.US,D,20230227,000000,1.2799,1.32,1.22,1.32,6061,0
+CLWT.US,D,20230228,000000,1.28,1.33,1.25,1.33,3508,0
+CLWT.US,D,20230301,000000,1.315,1.34,1.3001,1.34,2911,0
+CLWT.US,D,20230302,000000,1.3513,1.36,1.305,1.36,3047,0
+CLWT.US,D,20230303,000000,1.36,1.36,1.26,1.3,4241,0
+CLWT.US,D,20230306,000000,1.36,1.38,1.3001,1.38,629,0
+CLWT.US,D,20230307,000000,1.4,1.4,1.3,1.4,18059,0
+CLWT.US,D,20230308,000000,1.31,1.4,1.3,1.4,1190,0
+CLWT.US,D,20230309,000000,1.4,1.4,1.26,1.36,8042,0
+CLWT.US,D,20230310,000000,1.29,1.35,1.29,1.35,3427,0
+CLWT.US,D,20230313,000000,1.25,1.35,1.25,1.3,5947,0
+CLWT.US,D,20230314,000000,1.34,1.34,1.26,1.34,2436,0
+CLWT.US,D,20230315,000000,1.2907,1.32,1.2,1.3099,6262,0
+CLWT.US,D,20230316,000000,1.25,1.29,1.18,1.27,8681,0
+CLWT.US,D,20230320,000000,1.2469,1.25,1.19,1.23,3327,0
+CLWT.US,D,20230321,000000,1.24,1.24,1.17,1.24,7896,0
+CLWT.US,D,20230322,000000,1.19,1.24,1.16,1.23,8084,0
+CLWT.US,D,20230323,000000,1.16,1.23,1.14,1.23,14934,0
+CLWT.US,D,20230324,000000,1.18,1.21,1.12,1.21,8875,0
+CLWT.US,D,20230327,000000,1.15,1.17,1.08,1.17,6479,0
+CLWT.US,D,20230328,000000,1.17,1.2,1.17,1.2,6939,0
+CLWT.US,D,20230329,000000,1.15,1.19,1.15,1.1599,6271,0
+CLWT.US,D,20230330,000000,1.12,1.15,1.08,1.15,10245,0
+CLWT.US,D,20230331,000000,1.11,1.14,1.07,1.14,8510,0
+CLWT.US,D,20230403,000000,1.14,1.1499,1.11,1.125,6019,0
+CLWT.US,D,20230404,000000,1.1,1.12,1.07,1.12,10196,0
+CLWT.US,D,20230405,000000,1.06,1.22,1.06,1.22,20036,0
+CLWT.US,D,20230406,000000,1.21,1.3,1.21,1.3,18254,0
+CLWT.US,D,20230410,000000,1.29,1.38,1.29,1.38,14940,0
+CLWT.US,D,20230411,000000,1.4,1.52,1.38,1.5,76235,0
+CLWT.US,D,20230412,000000,1.52,1.89,1.21,1.38,399092,0
+CLWT.US,D,20230413,000000,1.38,1.4338,1.25,1.27,30977,0
+CLWT.US,D,20230414,000000,1.28,1.36,1.22,1.25,37377,0
+CLWT.US,D,20230417,000000,1.15,1.3,1.01,1.13,46034,0
+CLWT.US,D,20230418,000000,1.34,1.47,1.1601,1.42,970196,0
+CLWT.US,D,20230419,000000,1.42,1.48,1.31,1.38,54290,0
+CLWT.US,D,20230420,000000,1.38,1.45,1.33,1.42,35384,0
+CLWT.US,D,20230421,000000,1.37,1.41,1.22,1.23,56453,0
+CLWT.US,D,20230424,000000,1.27,1.29,1.23,1.27,9780,0
+CLWT.US,D,20230425,000000,1.23,1.33,1.2,1.301,5223,0
+CLWT.US,D,20230426,000000,1.282,1.32,1.25,1.3,9090,0
+CLWT.US,D,20230427,000000,1.3,1.41,1.295,1.41,12723,0
+CLWT.US,D,20230428,000000,1.42,1.47,1.41,1.46,28728,0
+CLWT.US,D,20230501,000000,1.41,1.75,1.41,1.74,214835,0
+CLWT.US,D,20230502,000000,1.73,1.73,1.32,1.49,98588,0
+CLWT.US,D,20230503,000000,1.4001,1.49,1.3587,1.44,18283,0
+CLWT.US,D,20230504,000000,1.35,1.3956,1.3,1.35,24913,0
+CLWT.US,D,20230505,000000,1.48,1.49,1.3301,1.38,5535,0
+CLWT.US,D,20230508,000000,1.5,1.5,1.38,1.47,22251,0
+CLWT.US,D,20230509,000000,1.51,1.51,1.35,1.43,17669,0
+CLWT.US,D,20230510,000000,1.43,1.46,1.39,1.46,4627,0
+CLWT.US,D,20230511,000000,1.39,1.45,1.34,1.42,2721,0
+CLWT.US,D,20230512,000000,1.46,1.46,1.35,1.38,7544,0
+CLWT.US,D,20230515,000000,1.38,1.46,1.31,1.44,34145,0
+CLWT.US,D,20230516,000000,1.4256,1.4621,1.4,1.43,6354,0
+CLWT.US,D,20230517,000000,1.39,1.48,1.39,1.48,6952,0
+CLWT.US,D,20230518,000000,1.44,1.56,1.43,1.56,34961,0
+CLWT.US,D,20230519,000000,1.55,1.6,1.48,1.54,12711,0
+CLWT.US,D,20230522,000000,1.5499,1.59,1.4887,1.54,15210,0
+CLWT.US,D,20230523,000000,1.52,1.55,1.48,1.54,4770,0
+CLWT.US,D,20230524,000000,1.5499,1.65,1.5196,1.64,52892,0
+CLWT.US,D,20230525,000000,1.6,1.62,1.54,1.59,25729,0
+CLWT.US,D,20230526,000000,1.57,1.59,1.54,1.59,4232,0
+CLWT.US,D,20230530,000000,1.5828,1.5828,1.54,1.58,8333,0
+CLWT.US,D,20230531,000000,1.54,1.6,1.54,1.59,4840,0
+CLWT.US,D,20230601,000000,1.5788,1.6202,1.55,1.58,3730,0
+CLWT.US,D,20230602,000000,1.6,1.66,1.55,1.66,27138,0
+CLWT.US,D,20230605,000000,1.66,1.66,1.61,1.65,5838,0
+CLWT.US,D,20230606,000000,1.625,1.68,1.59,1.68,5651,0
+CLWT.US,D,20230607,000000,1.64,1.69,1.64,1.69,8324,0
+CLWT.US,D,20230608,000000,1.69,1.69,1.6,1.68,4519,0
+CLWT.US,D,20230609,000000,1.64,1.74,1.64,1.72,10389,0
+CLWT.US,D,20230612,000000,1.7,1.74,1.66,1.7,6631,0
+CLWT.US,D,20230613,000000,1.66,1.75,1.61,1.7,15155,0
+CLWT.US,D,20230614,000000,1.66,1.68,1.52,1.68,20120,0
+CLWT.US,D,20230615,000000,1.62,1.6326,1.51,1.63,15281,0
+CLWT.US,D,20230616,000000,1.64,1.64,1.6,1.64,7035,0
+CLWT.US,D,20230620,000000,1.63,1.6799,1.62,1.66,3270,0
+CLWT.US,D,20230621,000000,1.68,1.7,1.63,1.69,4514,0
+CLWT.US,D,20230622,000000,1.71,1.71,1.58,1.66,10015,0
+CLWT.US,D,20230623,000000,1.68,1.68,1.54,1.6,6321,0
+CLWT.US,D,20230626,000000,1.61,1.62,1.58,1.61,5520,0
+CLWT.US,D,20230627,000000,1.56,1.64,1.54,1.64,5688,0
+CLWT.US,D,20230628,000000,1.57,1.64,1.54,1.62,10827,0
+CLWT.US,D,20230629,000000,1.625,1.66,1.61,1.64,1394,0
+CLWT.US,D,20230630,000000,1.64,1.71,1.64,1.69,9356,0
+CLWT.US,D,20230703,000000,1.68,1.73,1.68,1.73,5901,0
+CLWT.US,D,20230705,000000,1.73,1.73,1.68,1.71,5827,0
+CLWT.US,D,20230706,000000,1.73,1.75,1.65,1.75,13001,0
+CLWT.US,D,20230707,000000,1.7,1.74,1.65,1.74,8045,0
+CLWT.US,D,20230710,000000,1.71,1.73,1.61,1.72,13929,0
+CLWT.US,D,20230711,000000,1.6979,1.72,1.63,1.7,8264,0
+CLWT.US,D,20230712,000000,1.73,1.74,1.7,1.72,5300,0
+CLWT.US,D,20230713,000000,1.72,1.74,1.68,1.72,5856,0
+CLWT.US,D,20230714,000000,1.75,1.75,1.66,1.7,1395,0
+CLWT.US,D,20230717,000000,1.72,1.72,1.5601,1.65,40614,0
+CLWT.US,D,20230718,000000,1.64,1.64,1.53,1.6,11703,0
+CLWT.US,D,20230719,000000,1.6,1.67,1.5999,1.67,20631,0
+CLWT.US,D,20230720,000000,1.63,1.64,1.63,1.64,7248,0
+CLWT.US,D,20230721,000000,1.64,1.64,1.59,1.64,2785,0
+CLWT.US,D,20230724,000000,1.64,1.68,1.6,1.68,5105,0
+CLWT.US,D,20230725,000000,1.61,1.68,1.61,1.68,3735,0
+CLWT.US,D,20230726,000000,1.6768,1.6768,1.56,1.65,13454,0
+CLWT.US,D,20230727,000000,1.61,1.68,1.61,1.68,16964,0
+CLWT.US,D,20230728,000000,1.69,1.69,1.6501,1.69,7007,0
+CLWT.US,D,20230731,000000,1.7,1.72,1.66,1.71,1669,0
+CLWT.US,D,20230801,000000,1.65,1.71,1.61,1.69,4198,0
+CLWT.US,D,20230803,000000,1.69,1.69,1.6289,1.63,682,0
+CLWT.US,D,20230804,000000,1.6482,1.65,1.54,1.64,8549,0
+CLWT.US,D,20230807,000000,1.56,1.66,1.56,1.66,6973,0
+CLWT.US,D,20230808,000000,1.67,1.7,1.6,1.67,9127,0
+CLWT.US,D,20230809,000000,1.626,1.65,1.59,1.65,6197,0
+CLWT.US,D,20230810,000000,1.6528,1.6528,1.65,1.65,720,0
+CLWT.US,D,20230811,000000,1.69,1.69,1.5599,1.65,9702,0
+CLWT.US,D,20230814,000000,1.63,1.63,1.56,1.59,1879,0
+CLWT.US,D,20230815,000000,1.64,1.64,1.59,1.63,7356,0
+CLWT.US,D,20230816,000000,1.64,1.66,1.54,1.61,4123,0
+CLWT.US,D,20230817,000000,1.57,1.57,1.55,1.57,3025,0
+CLWT.US,D,20230818,000000,1.5685,1.57,1.54,1.57,3880,0
+CLWT.US,D,20230821,000000,1.57,1.66,1.57,1.66,2337,0
+CLWT.US,D,20230822,000000,1.63,1.69,1.63,1.69,3788,0
+CLWT.US,D,20230823,000000,1.6683,1.72,1.6683,1.72,893,0
+CLWT.US,D,20230824,000000,1.72,1.72,1.69,1.7,1787,0
+CLWT.US,D,20230825,000000,1.62,1.7,1.6101,1.7,1738,0
+CLWT.US,D,20230828,000000,1.64,1.71,1.64,1.71,637,0
+CLWT.US,D,20230829,000000,1.684,1.684,1.66,1.66,597,0
+CLWT.US,D,20230830,000000,1.63,1.69,1.63,1.68,1145,0
+CLWT.US,D,20230831,000000,1.61,1.69,1.61,1.69,2698,0
+CLWT.US,D,20230901,000000,1.62,1.71,1.54,1.64,5825,0
+CLWT.US,D,20230905,000000,1.5802,1.64,1.57,1.64,2010,0
+CLWT.US,D,20230907,000000,1.64,1.66,1.6246,1.66,3745,0
+CLWT.US,D,20230908,000000,1.6001,1.66,1.6,1.66,886,0
+CLWT.US,D,20230911,000000,1.59,1.66,1.56,1.65,18155,0
+CLWT.US,D,20230912,000000,1.58,1.64,1.48,1.58,12902,0
+CLWT.US,D,20230913,000000,1.6,1.62,1.54,1.54,5466,0
+CLWT.US,D,20230914,000000,1.58,1.59,1.35,1.48,17319,0
+CLWT.US,D,20230915,000000,1.49,1.5,1.36,1.5,7671,0
+CLWT.US,D,20230918,000000,1.48,1.52,1.48,1.52,1965,0
+CLWT.US,D,20230919,000000,1.48,1.52,1.48,1.52,1770,0
+CLWT.US,D,20230920,000000,1.485,1.52,1.37,1.46,8034,0
+CLWT.US,D,20230921,000000,1.4,1.47,1.4,1.468,1767,0
+CLWT.US,D,20230922,000000,1.37,1.5,1.37,1.5,3983,0
+CLWT.US,D,20230925,000000,1.51,1.51,1.41,1.41,249,0
+CLWT.US,D,20230926,000000,1.44,1.44,1.4,1.44,1956,0
+CLWT.US,D,20230927,000000,1.4,1.44,1.4,1.44,1818,0
+CLWT.US,D,20230928,000000,1.48,1.48,1.36,1.41,3611,0
+CLWT.US,D,20230929,000000,1.4,1.42,1.4,1.4162,2241,0
+CLWT.US,D,20231002,000000,1.46,1.46,1.39,1.42,2895,0
+CLWT.US,D,20231003,000000,1.42,1.46,1.39,1.46,4651,0
+CLWT.US,D,20231004,000000,1.39,1.44,1.25,1.36,15269,0
+CLWT.US,D,20231005,000000,1.29,1.35,1.29,1.35,659,0
+CLWT.US,D,20231006,000000,1.35,1.35,1.27,1.35,15525,0
+CLWT.US,D,20231009,000000,1.29,1.35,1.26,1.33,6459,0
+CLWT.US,D,20231010,000000,1.32,1.34,1.22,1.32,6990,0
+CLWT.US,D,20231011,000000,1.26,1.34,1.26,1.34,1617,0
+CLWT.US,D,20231012,000000,1.32,1.3399,1.27,1.3,3036,0
+CLWT.US,D,20231013,000000,1.3299,1.34,1.25,1.34,8516,0
+CLWT.US,D,20231016,000000,1.27,1.33,1.27,1.32,1887,0
+CLWT.US,D,20231017,000000,1.32,1.34,1.32,1.33,3288,0
+CLWT.US,D,20231018,000000,1.34,1.37,1.32,1.37,4854,0
+CLWT.US,D,20231019,000000,1.32,1.37,1.32,1.33,1558,0
+CLWT.US,D,20231020,000000,1.34,1.37,1.31,1.37,7681,0
+CLWT.US,D,20231023,000000,1.37,1.38,1.33,1.38,1303,0
+CLWT.US,D,20231024,000000,1.34,1.4,1.34,1.39,527,0
+CLWT.US,D,20231025,000000,1.35,1.42,1.35,1.42,898,0
+CLWT.US,D,20231026,000000,1.3316,1.42,1.3316,1.42,2154,0
+CLWT.US,D,20231027,000000,1.41,1.42,1.41,1.42,811,0
+CLWT.US,D,20231030,000000,1.4199,1.42,1.36,1.42,1511,0
+CLWT.US,D,20231031,000000,1.44,1.45,1.41,1.45,3427,0
+CLWT.US,D,20231101,000000,1.37,1.45,1.35,1.45,2144,0
+CLWT.US,D,20231102,000000,1.38,1.45,1.37,1.44,915,0
+CLWT.US,D,20231103,000000,1.39,1.46,1.39,1.46,1897,0
+CLWT.US,D,20231106,000000,1.38,1.48,1.38,1.48,993,0
+CLWT.US,D,20231107,000000,1.4,1.48,1.4,1.48,610,0
+CLWT.US,D,20231108,000000,1.4179,1.48,1.41,1.48,3331,0
+CLWT.US,D,20231109,000000,1.4205,1.48,1.4205,1.48,1000,0
+CLWT.US,D,20231110,000000,1.46,1.46,1.4,1.45,1033,0
+CLWT.US,D,20231113,000000,1.4,1.46,1.39,1.46,910,0
+CLWT.US,D,20231114,000000,1.39,1.46,1.39,1.45,1058,0
+CLWT.US,D,20231115,000000,1.45,1.46,1.4,1.46,547,0
+CLWT.US,D,20231116,000000,1.4101,1.46,1.41,1.46,883,0
+CLWT.US,D,20231117,000000,1.3901,1.46,1.38,1.46,3696,0
+CLWT.US,D,20231120,000000,1.4523,1.46,1.435,1.46,1439,0
+CLWT.US,D,20231121,000000,1.41,1.46,1.3,1.46,8711,0
+CLWT.US,D,20231122,000000,1.37,1.46,1.37,1.46,2635,0
+CLWT.US,D,20231124,000000,1.41,1.46,1.41,1.46,726,0
+CLWT.US,D,20231127,000000,1.43,1.46,1.42,1.46,1829,0
+CLWT.US,D,20231128,000000,1.3976,1.46,1.3976,1.46,1760,0
+CLWT.US,D,20231129,000000,1.4261,1.46,1.42,1.46,5350,0
+CLWT.US,D,20231130,000000,1.4599,1.46,1.42,1.46,1273,0
+CLWT.US,D,20231201,000000,1.46,1.52,1.39,1.52,25317,0
+CLWT.US,D,20231204,000000,1.51,1.52,1.5052,1.52,2150,0
+CLWT.US,D,20231205,000000,1.52,1.68,1.52,1.68,34359,0
+CLWT.US,D,20231206,000000,1.71,1.72,1.6707,1.72,3751,0
+CLWT.US,D,20231207,000000,1.72,1.73,1.65,1.73,4820,0
+CLWT.US,D,20231208,000000,1.67,1.73,1.65,1.73,1416,0
+CLWT.US,D,20231211,000000,1.64,1.74,1.64,1.74,3453,0
+CLWT.US,D,20231212,000000,1.74,1.75,1.68,1.75,2474,0
+CLWT.US,D,20231213,000000,1.71,1.79,1.71,1.79,49163,0
+CLWT.US,D,20231214,000000,1.765,1.79,1.7,1.79,9698,0
+CLWT.US,D,20231215,000000,1.73,1.82,1.68,1.79,4581,0
+CLWT.US,D,20231218,000000,1.79,1.8,1.7424,1.79,4227,0
+CLWT.US,D,20231219,000000,1.7304,1.78,1.7,1.74,8744,0
+CLWT.US,D,20231220,000000,1.74,1.74,1.71,1.73,5933,0
+CLWT.US,D,20231221,000000,1.7,1.73,1.61,1.71,14121,0
+CLWT.US,D,20231222,000000,1.65,1.71,1.6101,1.7,8010,0
+CLWT.US,D,20231226,000000,1.72,1.74,1.6901,1.72,6125,0
+CLWT.US,D,20231227,000000,1.66,1.74,1.61,1.66,11664,0
+CLWT.US,D,20231228,000000,1.7,1.7,1.56,1.65,25841,0
+CLWT.US,D,20231229,000000,1.57,1.65,1.54,1.64,24680,0
+CLWT.US,D,20240102,000000,1.5825,1.63,1.53,1.61,30436,0
+CLWT.US,D,20240103,000000,1.62,1.62,1.47,1.61,14413,0
+CLWT.US,D,20240104,000000,1.5407,1.6,1.51,1.59,8410,0
+CLWT.US,D,20240105,000000,1.56,1.61,1.46,1.54,5575,0
+CLWT.US,D,20240108,000000,1.49,1.55,1.47,1.55,3201,0
+CLWT.US,D,20240109,000000,1.513,1.57,1.5,1.57,3135,0
+CLWT.US,D,20240110,000000,1.54,1.58,1.45,1.56,5956,0
+CLWT.US,D,20240111,000000,1.53,1.6,1.53,1.6,2133,0
+CLWT.US,D,20240112,000000,1.52,1.57,1.51,1.56,2602,0
+CLWT.US,D,20240116,000000,1.57,1.57,1.45,1.52,16191,0
+CLWT.US,D,20240117,000000,1.495,1.5477,1.4301,1.53,8469,0
+CLWT.US,D,20240118,000000,1.49,1.5,1.35,1.41,12655,0
+CLWT.US,D,20240119,000000,1.43,1.44,1.35,1.44,9755,0
+CLWT.US,D,20240122,000000,1.34,1.42,1.34,1.39,3374,0
+CLWT.US,D,20240123,000000,1.42,1.42,1.375,1.4,1328,0
+CLWT.US,D,20240124,000000,1.4,1.43,1.38,1.4299,3282,0
+CLWT.US,D,20240125,000000,1.44,1.44,1.355,1.43,6265,0
+CLWT.US,D,20240126,000000,1.37,1.43,1.37,1.43,639,0
+CLWT.US,D,20240129,000000,1.42,1.44,1.3313,1.44,3399,0
+CLWT.US,D,20240130,000000,1.39,1.41,1.28,1.3,12924,0
+CLWT.US,D,20240131,000000,1.36,1.4,1.3444,1.4,2270,0
+CLWT.US,D,20240201,000000,1.37,1.42,1.37,1.42,786,0
+CLWT.US,D,20240202,000000,1.34,1.42,1.34,1.42,959,0
+CLWT.US,D,20240205,000000,1.42,1.42,1.42,1.42,559,0
+CLWT.US,D,20240206,000000,1.34,1.42,1.34,1.42,558,0
+CLWT.US,D,20240207,000000,1.35,1.44,1.35,1.43,1827,0
+CLWT.US,D,20240208,000000,1.38,1.44,1.35,1.44,7710,0
+CLWT.US,D,20240209,000000,1.38,1.48,1.3702,1.48,6760,0
+CLWT.US,D,20240212,000000,1.51,1.56,1.39,1.56,25279,0
+CLWT.US,D,20240213,000000,1.5,1.58,1.5,1.58,2727,0
+CLWT.US,D,20240214,000000,1.5,1.58,1.49,1.58,62472,0
+CLWT.US,D,20240215,000000,1.5,1.81,1.4999,1.69,228717,0
+CLWT.US,D,20240216,000000,1.64,1.75,1.6,1.65,48196,0
+CLWT.US,D,20240220,000000,1.71,1.71,1.59,1.65,5791,0
+CLWT.US,D,20240221,000000,1.66,1.66,1.5,1.57,19316,0
+CLWT.US,D,20240222,000000,1.6,1.6,1.37,1.55,40526,0
+CLWT.US,D,20240223,000000,1.4,1.54,1.4,1.52,15917,0
+CLWT.US,D,20240226,000000,1.51,1.54,1.35,1.38,30908,0
+CLWT.US,D,20240227,000000,1.3799,1.4499,1.35,1.4,15782,0
+CLWT.US,D,20240228,000000,1.41,1.41,1.32,1.41,3502,0
+CLWT.US,D,20240229,000000,1.35,1.4299,1.3,1.39,16787,0
+CLWT.US,D,20240301,000000,1.36,1.46,1.35,1.46,16558,0
+CLWT.US,D,20240304,000000,1.46,1.46,1.38,1.39,4190,0
+CLWT.US,D,20240305,000000,1.45,1.45,1.36,1.42,4005,0
+CLWT.US,D,20240306,000000,1.38,1.45,1.36,1.42,2211,0
+CLWT.US,D,20240307,000000,1.41,1.42,1.36,1.39,4586,0
+CLWT.US,D,20240308,000000,1.4069,1.41,1.36,1.41,3278,0
+CLWT.US,D,20240311,000000,1.42,1.43,1.4,1.43,4371,0
+CLWT.US,D,20240312,000000,1.43,1.45,1.4,1.42,4304,0
+CLWT.US,D,20240313,000000,1.4,1.44,1.38,1.44,2905,0
+CLWT.US,D,20240314,000000,1.41,1.4399,1.39,1.42,2945,0
+CLWT.US,D,20240315,000000,1.42,1.45,1.4,1.45,1842,0
+CLWT.US,D,20240318,000000,1.45,1.45,1.41,1.45,1267,0
+CLWT.US,D,20240319,000000,1.4,1.44,1.39,1.43,2666,0
+CLWT.US,D,20240320,000000,1.4041,1.43,1.4,1.43,5791,0
+CLWT.US,D,20240321,000000,1.39,1.43,1.38,1.43,3741,0
+CLWT.US,D,20240325,000000,1.42,1.42,1.36,1.42,2234,0
+CLWT.US,D,20240326,000000,1.36,1.42,1.35,1.42,1247,0
+CLWT.US,D,20240327,000000,1.3501,1.42,1.345,1.42,4241,0
+CLWT.US,D,20240328,000000,1.4,1.42,1.38,1.42,1963,0
+CLWT.US,D,20240401,000000,1.4,1.42,1.32,1.41,4750,0
+CLWT.US,D,20240402,000000,1.41,1.56,1.375,1.56,22867,0
+CLWT.US,D,20240403,000000,1.5093,1.57,1.5,1.57,6027,0
+CLWT.US,D,20240404,000000,1.56,1.57,1.5103,1.57,6605,0
+CLWT.US,D,20240405,000000,1.545,1.6,1.545,1.6,10631,0
+CLWT.US,D,20240408,000000,1.58,1.6,1.58,1.6,3346,0
+CLWT.US,D,20240409,000000,1.57,1.61,1.57,1.61,348,0
+CLWT.US,D,20240410,000000,1.56,1.585,1.56,1.585,263,0
+CLWT.US,D,20240411,000000,1.58,1.62,1.57,1.62,1485,0
+CLWT.US,D,20240412,000000,1.5856,1.5856,1.55,1.55,760,0
+CLWT.US,D,20240415,000000,1.567,1.57,1.5,1.57,8565,0
+CLWT.US,D,20240416,000000,1.59,1.59,1.57,1.58,967,0
+CLWT.US,D,20240417,000000,1.55,1.55,1.46,1.54,3185,0
+CLWT.US,D,20240418,000000,1.5161,1.55,1.51,1.54,1412,0
+CLWT.US,D,20240419,000000,1.51,1.52,1.44,1.52,1134,0
+CLWT.US,D,20240423,000000,1.52,1.55,1.52,1.55,480,0
+CLWT.US,D,20240424,000000,1.5099,1.54,1.5099,1.54,721,0
+CLWT.US,D,20240425,000000,1.49,1.54,1.49,1.5,2069,0
+CLWT.US,D,20240426,000000,1.5395,1.56,1.525,1.56,2079,0
+CLWT.US,D,20240429,000000,1.56,1.58,1.5368,1.56,3274,0
+CLWT.US,D,20240430,000000,1.56,1.62,1.34,1.57,25626,0
+CLWT.US,D,20240501,000000,1.64,1.65,1.6,1.62,8233,0
+CLWT.US,D,20240502,000000,1.6,1.64,1.57,1.62,3506,0
+CLWT.US,D,20240503,000000,1.58,1.74,1.58,1.74,113945,0
+CLWT.US,D,20240506,000000,1.75,1.79,1.7101,1.78,8014,0
+CLWT.US,D,20240507,000000,1.7303,1.8,1.66,1.79,5926,0
+CLWT.US,D,20240508,000000,1.75,1.79,1.75,1.79,850,0
+CLWT.US,D,20240509,000000,1.73,1.8,1.711,1.8,120596,0
+CLWT.US,D,20240510,000000,1.8,1.8,1.68,1.77,34794,0
+CLWT.US,D,20240513,000000,1.77,1.81,1.7201,1.81,3027,0
+CLWT.US,D,20240514,000000,1.79,1.8,1.725,1.79,3489,0
+CLWT.US,D,20240515,000000,1.79,1.79,1.71,1.77,9407,0
+CLWT.US,D,20240516,000000,1.7601,1.79,1.7101,1.78,9690,0
+CLWT.US,D,20240517,000000,1.726,1.79,1.726,1.78,4000,0
+CLWT.US,D,20240520,000000,1.73,1.78,1.73,1.7799,2032,0
+CLWT.US,D,20240521,000000,1.77,1.77,1.76,1.77,2158,0
+CLWT.US,D,20240522,000000,1.78,1.78,1.74,1.77,1579,0
+CLWT.US,D,20240523,000000,1.74,1.78,1.72,1.77,2175,0
+CLWT.US,D,20240524,000000,1.79,1.94,1.75,1.85,59336,0
+CLWT.US,D,20240528,000000,1.8,1.8,1.72,1.77,11533,0
+CLWT.US,D,20240529,000000,1.79,1.79,1.66,1.69,54888,0
+CLWT.US,D,20240530,000000,1.76,1.76,1.66,1.69,10551,0
+CLWT.US,D,20240531,000000,1.6854,1.69,1.66,1.69,7072,0
+CLWT.US,D,20240603,000000,1.74,1.748,1.6525,1.6899,7351,0
+CLWT.US,D,20240604,000000,1.67,1.69,1.67,1.68,3446,0
+CLWT.US,D,20240605,000000,1.6772,1.68,1.65,1.68,5601,0
+CLWT.US,D,20240606,000000,1.65,1.67,1.5401,1.67,8570,0
+CLWT.US,D,20240607,000000,1.67,1.67,1.59,1.63,14148,0
+CLWT.US,D,20240610,000000,1.63,1.75,1.63,1.7,80196,0
+CLWT.US,D,20240611,000000,1.75,1.75,1.69,1.75,27007,0
+CLWT.US,D,20240612,000000,1.75,1.7799,1.7,1.77,21552,0
+CLWT.US,D,20240613,000000,1.7,1.72,1.44,1.72,54033,0
+CLWT.US,D,20240614,000000,1.73,1.75,1.6616,1.75,13089,0
+CLWT.US,D,20240617,000000,1.76,1.76,1.693,1.75,3524,0
+CLWT.US,D,20240618,000000,1.77,1.83,1.7,1.83,5276,0
+CLWT.US,D,20240620,000000,1.77,1.83,1.69,1.76,8739,0
+CLWT.US,D,20240621,000000,1.81,1.84,1.72,1.81,16039,0
+CLWT.US,D,20240624,000000,1.84,1.84,1.79,1.83,14579,0
+CLWT.US,D,20240625,000000,1.8,1.84,1.71,1.8,13567,0
+CLWT.US,D,20240626,000000,1.73,1.81,1.71,1.79,18380,0
+CLWT.US,D,20240627,000000,1.7301,1.78,1.7,1.77,6167,0
+CLWT.US,D,20240628,000000,1.75,1.78,1.71,1.75,6249,0
+CLWT.US,D,20240701,000000,1.72,1.76,1.62,1.74,21628,0
+CLWT.US,D,20240702,000000,1.6704,1.76,1.62,1.71,23307,0
+CLWT.US,D,20240703,000000,1.64,1.64,1.45,1.48,53848,0
+CLWT.US,D,20240705,000000,1.5559,1.58,1.28,1.49,57701,0
+CLWT.US,D,20240708,000000,1.52,1.54,1.28,1.44,164005,0
+CLWT.US,D,20240709,000000,1.4,1.44,1.4,1.44,5801,0
+CLWT.US,D,20240710,000000,1.44,1.46,1.41,1.45,15610,0
+CLWT.US,D,20240711,000000,1.46,1.51,1.41,1.51,4530,0
+CLWT.US,D,20240712,000000,1.52,1.56,1.45,1.56,7418,0
+CLWT.US,D,20240715,000000,1.54,1.54,1.4401,1.54,6815,0
+CLWT.US,D,20240716,000000,1.51,1.56,1.5,1.5,4079,0
+CLWT.US,D,20240717,000000,1.54,1.57,1.45,1.51,11037,0
+CLWT.US,D,20240718,000000,1.505,1.52,1.5,1.52,1527,0
+CLWT.US,D,20240719,000000,1.47,1.5,1.44,1.45,11414,0
+CLWT.US,D,20240722,000000,1.47,1.47,1.42,1.44,5299,0
+CLWT.US,D,20240723,000000,1.46,1.46,1.41,1.45,7196,0
+CLWT.US,D,20240724,000000,1.46,1.47,1.44,1.47,2865,0
+CLWT.US,D,20240725,000000,1.45,1.49,1.43,1.49,7778,0
+CLWT.US,D,20240726,000000,1.49,1.54,1.4501,1.54,4767,0
+CLWT.US,D,20240729,000000,1.5,1.55,1.4801,1.55,3274,0
+CLWT.US,D,20240730,000000,1.52,1.55,1.39,1.55,6989,0
+CLWT.US,D,20240731,000000,1.48,1.498,1.47,1.48,5368,0
+CLWT.US,D,20240801,000000,1.47,1.49,1.43,1.49,2058,0
+CLWT.US,D,20240802,000000,1.46,1.5,1.4,1.48,6395,0
+CLWT.US,D,20240805,000000,1.4,1.48,1.4,1.47,5719,0
+CLWT.US,D,20240806,000000,1.455,1.49,1.39,1.49,2498,0
+CLWT.US,D,20240807,000000,1.5,1.51,1.47,1.49,743,0
+CLWT.US,D,20240808,000000,1.52,1.52,1.45,1.51,2554,0
+CLWT.US,D,20240809,000000,1.52,1.56,1.44,1.55,5321,0
+CLWT.US,D,20240812,000000,1.55,1.56,1.39,1.56,29003,0
+CLWT.US,D,20240813,000000,1.41,1.53,1.41,1.53,4209,0
+CLWT.US,D,20240814,000000,1.45,1.58,1.45,1.58,3476,0
+CLWT.US,D,20240815,000000,1.5599,1.57,1.5345,1.55,2441,0
+CLWT.US,D,20240816,000000,1.54,1.6,1.5,1.6,1794,0
+CLWT.US,D,20240819,000000,1.55,1.56,1.55,1.56,1194,0
+CLWT.US,D,20240820,000000,1.45,1.56,1.45,1.56,5458,0
+CLWT.US,D,20240821,000000,1.44,1.56,1.44,1.55,3447,0
+CLWT.US,D,20240822,000000,1.57,1.57,1.42,1.55,12922,0
+CLWT.US,D,20240823,000000,1.5548,1.57,1.5548,1.57,469,0
+CLWT.US,D,20240826,000000,1.48,1.58,1.48,1.58,2304,0
+CLWT.US,D,20240827,000000,1.5,1.58,1.5,1.58,4035,0
+CLWT.US,D,20240828,000000,1.5,1.58,1.4,1.58,10919,0
+CLWT.US,D,20240829,000000,1.57,1.59,1.45,1.52,9558,0
+CLWT.US,D,20240830,000000,1.495,1.55,1.48,1.52,2586,0
+CLWT.US,D,20240903,000000,1.53,1.53,1.43,1.45,2014,0
+CLWT.US,D,20240904,000000,1.43,1.54,1.43,1.54,3081,0
+CLWT.US,D,20240905,000000,1.45,1.55,1.45,1.55,3239,0
+CLWT.US,D,20240906,000000,1.5189,1.6,1.5189,1.6,5241,0
+CLWT.US,D,20240909,000000,1.52,1.54,1.4,1.54,9383,0
+CLWT.US,D,20240910,000000,1.5084,1.59,1.5084,1.59,5164,0
+CLWT.US,D,20240911,000000,1.57,1.6,1.525,1.57,1089,0
+CLWT.US,D,20240912,000000,1.6,1.6,1.5,1.54,2290,0
+CLWT.US,D,20240913,000000,1.6,1.6,1.52,1.59,1933,0
+CLWT.US,D,20240916,000000,1.5247,1.65,1.5201,1.65,3370,0
+CLWT.US,D,20240917,000000,1.565,1.7,1.5,1.69,39954,0
+CLWT.US,D,20240918,000000,1.65,1.7,1.6201,1.7,3907,0
+CLWT.US,D,20240919,000000,1.615,1.69,1.5492,1.69,12287,0
+CLWT.US,D,20240920,000000,1.675,1.69,1.55,1.64,11059,0
+CLWT.US,D,20240923,000000,1.62,1.66,1.6,1.64,1292,0
+CLWT.US,D,20240924,000000,1.59,1.66,1.59,1.66,2055,0
+CLWT.US,D,20240925,000000,1.6599,1.6599,1.57,1.62,8837,0
+CLWT.US,D,20240926,000000,1.57,1.66,1.55,1.63,5000,0
+CLWT.US,D,20240927,000000,1.64,1.64,1.57,1.64,2313,0
+CLWT.US,D,20240930,000000,1.65,1.66,1.56,1.63,4762,0
+CLWT.US,D,20241001,000000,1.56,1.65,1.52,1.63,10294,0
+CLWT.US,D,20241002,000000,1.58,1.64,1.56,1.61,5147,0
+CLWT.US,D,20241003,000000,1.62,1.63,1.62,1.62,1245,0
+CLWT.US,D,20241004,000000,1.615,1.66,1.6,1.66,3473,0
+CLWT.US,D,20241007,000000,1.62,1.66,1.5801,1.66,8843,0
+CLWT.US,D,20241008,000000,1.58,1.62,1.49,1.59,7615,0
+CLWT.US,D,20241009,000000,1.59,1.63,1.57,1.63,4146,0
+CLWT.US,D,20241010,000000,1.62,1.66,1.5408,1.66,2106,0
+CLWT.US,D,20241011,000000,1.64,1.65,1.5746,1.65,2802,0
+CLWT.US,D,20241014,000000,1.635,1.64,1.52,1.6,16127,0
+CLWT.US,D,20241015,000000,1.53,1.58,1.45,1.51,9452,0
+CLWT.US,D,20241016,000000,1.55,1.55,1.41,1.49,15633,0
+CLWT.US,D,20241017,000000,1.5,1.5,1.455,1.49,991,0
+CLWT.US,D,20241018,000000,1.49,1.54,1.49,1.54,21406,0
+CLWT.US,D,20241021,000000,1.57,1.57,1.51,1.55,3301,0
+CLWT.US,D,20241022,000000,1.53,1.56,1.53,1.55,1522,0
+CLWT.US,D,20241023,000000,1.51,1.55,1.43,1.53,5397,0
+CLWT.US,D,20241024,000000,1.48,1.54,1.4405,1.54,2744,0
+CLWT.US,D,20241025,000000,1.54,1.57,1.44,1.57,5760,0
+CLWT.US,D,20241028,000000,1.54,1.55,1.45,1.52,4881,0
+CLWT.US,D,20241029,000000,1.55,1.56,1.498253,1.55,2273,0
+CLWT.US,D,20241030,000000,1.47,1.55,1.47,1.55,2928,0
+CLWT.US,D,20241031,000000,1.49,1.56,1.46,1.54,3578,0
+CLWT.US,D,20241101,000000,1.4927,1.53,1.4927,1.5,759,0
+CLWT.US,D,20241104,000000,1.48,1.55,1.42,1.54,10310,0
+CLWT.US,D,20241105,000000,1.4464,1.5,1.42,1.49,6833,0
+CLWT.US,D,20241106,000000,1.44,1.52,1.4,1.5,9976,0
+CLWT.US,D,20241107,000000,1.43,1.45,1.3885,1.43,18888,0
+CLWT.US,D,20241108,000000,1.42,1.4599,1.39,1.42,4055,0
+CLWT.US,D,20241111,000000,1.45,1.48,1.42,1.48,2239,0
+CLWT.US,D,20241112,000000,1.46,1.48,1.46,1.48,2873,0
+CLWT.US,D,20241113,000000,1.4693,1.48,1.4439,1.45,2224,0
+CLWT.US,D,20241114,000000,1.46,1.46,1.39,1.45,2808,0
+CLWT.US,D,20241115,000000,1.41,1.44,1.41,1.44,2618,0
+CLWT.US,D,20241118,000000,1.46,1.46,1.37,1.45,7651,0
+CLWT.US,D,20241119,000000,1.39,1.45,1.35,1.45,9082,0
+CLWT.US,D,20241120,000000,1.44,1.46,1.3834,1.45,3082,0
+CLWT.US,D,20241121,000000,1.39,1.45,1.39,1.45,1866,0
+CLWT.US,D,20241122,000000,1.37,1.45,1.32,1.43,7920,0
+CLWT.US,D,20241125,000000,1.43,1.46,1.34,1.45,19197,0
+CLWT.US,D,20241126,000000,1.4301,1.45,1.29,1.42,22518,0
+CLWT.US,D,20241127,000000,1.35,1.44,1.34,1.44,5816,0
+CLWT.US,D,20241202,000000,1.35,1.43,1.35,1.43,6063,0
+CLWT.US,D,20241203,000000,1.395,1.45,1.36,1.44,4867,0
+CLWT.US,D,20241204,000000,1.4198,1.45,1.34,1.44,11689,0
+CLWT.US,D,20241205,000000,1.4046,1.45,1.37,1.45,10765,0
+CLWT.US,D,20241206,000000,1.45,1.45,1.37,1.43,4857,0
+CLWT.US,D,20241209,000000,1.42,1.45,1.32,1.44,12132,0
+CLWT.US,D,20241210,000000,1.42,1.44,1.33,1.43,4522,0
+CLWT.US,D,20241211,000000,1.33,1.45,1.33,1.42,23580,0
+CLWT.US,D,20241212,000000,1.44,1.44,1.34,1.39,7311,0
+CLWT.US,D,20241213,000000,1.4,1.42,1.36,1.42,1947,0
+CLWT.US,D,20241216,000000,1.43,1.44,1.3401,1.44,10513,0
+CLWT.US,D,20241217,000000,1.4298,1.49,1.4252,1.47,10454,0
+CLWT.US,D,20241218,000000,1.4,1.48,1.38,1.48,7022,0
+CLWT.US,D,20241219,000000,1.47,1.5,1.4,1.5,9673,0
+CLWT.US,D,20241220,000000,1.5,1.5213,1.42,1.5,9742,0
+CLWT.US,D,20241223,000000,1.48,1.53,1.48,1.53,2908,0
+CLWT.US,D,20241224,000000,1.475,1.5,1.4,1.5,14191,0
+CLWT.US,D,20241226,000000,1.44,1.4999,1.42,1.46,17365,0
+CLWT.US,D,20241227,000000,1.41,1.48,1.35,1.4,18314,0
+CLWT.US,D,20241230,000000,1.4,1.44,1.39,1.42,3184,0
+CLWT.US,D,20241231,000000,1.395,1.4,1.32,1.39,7698,0
+CLWT.US,D,20250102,000000,1.41,1.41,1.37,1.41,2056,0
+CLWT.US,D,20250103,000000,1.4,1.418,1.385,1.385,4895,0
+CLWT.US,D,20250106,000000,1.42,1.43,1.36,1.43,1619,0
+CLWT.US,D,20250107,000000,1.41,1.43,1.34,1.43,9098,0
+CLWT.US,D,20250108,000000,1.42,1.45,1.39,1.45,3091,0
+CLWT.US,D,20250110,000000,1.37,1.43,1.29,1.42,9197,0
+CLWT.US,D,20250113,000000,1.4,1.42,1.33,1.4,3749,0
+CLWT.US,D,20250114,000000,1.4,1.42,1.32,1.42,6270,0
+CLWT.US,D,20250115,000000,1.396,1.4,1.39,1.4,2484,0
+CLWT.US,D,20250116,000000,1.33,1.4,1.33,1.389,5855,0
+CLWT.US,D,20250117,000000,1.39,1.39,1.32,1.32,4826,0
+CLWT.US,D,20250121,000000,1.38,1.4,1.24,1.285,21912,0
+CLWT.US,D,20250122,000000,1.33,1.33,1.25,1.3,5579,0
+CLWT.US,D,20250123,000000,1.25,1.3327,1.25,1.3251,4729,0
+CLWT.US,D,20250124,000000,1.3,1.33,1.28,1.32,21691,0
+CLWT.US,D,20250127,000000,1.33,1.33,1.25,1.32,6823,0
+CLWT.US,D,20250128,000000,1.32,1.34,1.32,1.34,697,0
+CLWT.US,D,20250129,000000,1.32,1.32,1.22,1.3,10703,0
+CLWT.US,D,20250130,000000,1.3,1.31,1.29,1.31,3022,0
+CLWT.US,D,20250131,000000,1.32,1.34,1.25,1.33,5528,0
+CLWT.US,D,20250203,000000,1.31,1.33,1.3,1.33,1119,0
+CLWT.US,D,20250204,000000,1.33,1.33,1.24,1.3,10203,0
+CLWT.US,D,20250205,000000,1.32,1.33,1.2701,1.33,2092,0
+CLWT.US,D,20250206,000000,1.27,1.32,1.25,1.31,8537,0
+CLWT.US,D,20250207,000000,1.25,1.35,1.16,1.25,18591,0
+CLWT.US,D,20250210,000000,1.25,1.3,1.16,1.21,24527,0
+CLWT.US,D,20250211,000000,1.2,1.27,1.17,1.27,8934,0
+CLWT.US,D,20250212,000000,1.2,1.25,1.17,1.25,10296,0
+CLWT.US,D,20250213,000000,1.18,1.23,1.14,1.19,18490,0
+CLWT.US,D,20250214,000000,1.18,1.23,1.18,1.23,11286,0
+CLWT.US,D,20250218,000000,1.19,1.22,1.15,1.18,22530,0
+CLWT.US,D,20250219,000000,1.18,1.1957,1.11,1.16,23962,0
+CLWT.US,D,20250220,000000,1.2,1.24,1.134,1.15,36186,0
+CLWT.US,D,20250221,000000,1.175,1.25,1.15,1.19,19731,0
+CLWT.US,D,20250224,000000,1.18,1.23,1.17,1.1708,28881,0
+CLWT.US,D,20250225,000000,1.23,1.2599,1.12,1.16,28837,0
+CLWT.US,D,20250226,000000,1.16,1.235,1.11,1.15,30328,0
+CLWT.US,D,20250227,000000,1.15,1.25,1.14,1.24,128257,0
+CLWT.US,D,20250228,000000,1.2027,1.3999,1.2027,1.37,80396,0
+CLWT.US,D,20250303,000000,1.37,1.41,1.28,1.35,38704,0
+CLWT.US,D,20250304,000000,1.38,1.41,1.33,1.39,4997,0
+CLWT.US,D,20250305,000000,1.3947,1.42,1.3702,1.42,3781,0
+CLWT.US,D,20250306,000000,1.38,1.41,1.35,1.41,5412,0
+CLWT.US,D,20250307,000000,1.42,1.42,1.41,1.41,1417,0
+CLWT.US,D,20250310,000000,1.395,1.41,1.34,1.4,5732,0
+CLWT.US,D,20250311,000000,1.36,1.41,1.3,1.34,23718,0
+CLWT.US,D,20250312,000000,1.35,1.38,1.35,1.38,7194,0
+CLWT.US,D,20250313,000000,1.4,1.41,1.34,1.39,15642,0
+CLWT.US,D,20250314,000000,1.41,1.41,1.23,1.31,23292,0
+CLWT.US,D,20250317,000000,1.31,1.35,1.29,1.35,11367,0
+CLWT.US,D,20250318,000000,1.3355,1.3507,1.2707,1.34,9780,0
+CLWT.US,D,20250319,000000,1.33,1.3499,1.19,1.23,24442,0
+CLWT.US,D,20250320,000000,1.22,1.25,1.18,1.2,9079,0
+CLWT.US,D,20250321,000000,1.2495,1.25,1.2,1.25,7194,0
+CLWT.US,D,20250324,000000,1.26,1.28,1.2,1.28,7874,0
+CLWT.US,D,20250325,000000,1.28,1.29,1.23,1.28,10902,0
+CLWT.US,D,20250326,000000,1.28,1.28,1.18,1.2,7501,0
+CLWT.US,D,20250327,000000,1.22,1.23,1.2,1.2299,4087,0
+CLWT.US,D,20250328,000000,1.23,1.253,1.23,1.2303,1319,0
+CLWT.US,D,20250331,000000,1.18,1.23,1.08,1.09,24427,0
+CLWT.US,D,20250401,000000,1.16,1.19,1.16,1.18,2023,0
+CLWT.US,D,20250402,000000,1.2,1.2,1.1,1.1085,6198,0
+CLWT.US,D,20250403,000000,1.1945,1.1945,1.1,1.125,14113,0
+CLWT.US,D,20250404,000000,1.1495,1.1495,1.09,1.12,6789,0
+CLWT.US,D,20250407,000000,1.09,1.09,1.02,1.02,8868,0
+CLWT.US,D,20250408,000000,1.05,1.1745,1.04,1.07,12889,0
+CLWT.US,D,20250409,000000,1.09,1.1228,1.04,1.09,31370,0
+CLWT.US,D,20250410,000000,1.15,1.1599,1.05,1.15,6956,0
+CLWT.US,D,20250411,000000,1.12,1.1801,1.12,1.18,5109,0
+CLWT.US,D,20250414,000000,1.19,1.1999,1.19,1.1986,2962,0
+CLWT.US,D,20250415,000000,1.175,1.1847,1.15,1.17,4273,0
+CLWT.US,D,20250416,000000,1.15,1.1856,1.145,1.15,3201,0
+CLWT.US,D,20250417,000000,1.1792,1.19,1.1,1.175,5430,0
+CLWT.US,D,20250421,000000,1.09,1.24,1.09,1.205,10565,0
+CLWT.US,D,20250422,000000,1.18,1.26,1.18,1.2468,7026,0
+CLWT.US,D,20250423,000000,1.26,1.26,1.19,1.2,5534,0
+CLWT.US,D,20250424,000000,1.22,1.22,1.11,1.1499,10721,0
+CLWT.US,D,20250425,000000,1.16,1.18,1.04,1.18,11663,0
+CLWT.US,D,20250428,000000,1.2095,1.25,1.11,1.1366,61881,0
+CLWT.US,D,20250429,000000,1.155,1.1654,1.1,1.1479,4233,0
+CLWT.US,D,20250430,000000,1.16,1.1654,1.01,1.0937,12183,0
+CLWT.US,D,20250501,000000,1.09,1.14,1.09,1.14,11451,0
+CLWT.US,D,20250502,000000,1.1571,1.169,1.1329,1.169,1452,0
+CLWT.US,D,20250505,000000,1.12,1.18,1.12,1.15,2611,0
+CLWT.US,D,20250506,000000,1.1774,1.189,1.0401,1.1592,9344,0
+CLWT.US,D,20250507,000000,1.1499,1.15,1.14,1.15,1938,0
+CLWT.US,D,20250508,000000,1.12,1.12,1.085,1.119,2049,0
+CLWT.US,D,20250509,000000,1.05,1.1099,1.04,1.0999,3556,0
+CLWT.US,D,20250512,000000,1.1411,1.42,1.1357,1.35,2189834,0
+CLWT.US,D,20250513,000000,1.4,1.57,1.12,1.47,1415344,0
+CLWT.US,D,20250514,000000,1.33,1.42,1.19,1.27,261993,0
+CLWT.US,D,20250515,000000,1.27,1.325,1.22,1.29,98352,0
+CLWT.US,D,20250516,000000,1.28,1.28,1.16,1.16,95391,0
+CLWT.US,D,20250519,000000,1.16,1.2,1.12,1.16,59244,0
+CLWT.US,D,20250520,000000,1.18,1.2194,1.12,1.14,40646,0
+CLWT.US,D,20250521,000000,1.12,1.155,1.1,1.135,17699,0
+CLWT.US,D,20250522,000000,1.1,1.15,1.09,1.1439,22523,0
+CLWT.US,D,20250523,000000,1.13,1.13,1.07,1.1172,16596,0
+CLWT.US,D,20250527,000000,1.1,1.12,1.07,1.1,16412,0
+CLWT.US,D,20250528,000000,1.14,1.17,1.08,1.14,8455,0
+CLWT.US,D,20250529,000000,1.15,1.1699,1.11,1.11,6203,0
+CLWT.US,D,20250530,000000,1.14,1.145,1.11,1.125,12843,0
+CLWT.US,D,20250602,000000,1.16,1.1699,1.1368,1.145,10360,0
+CLWT.US,D,20250603,000000,1.1371,1.18,1.1371,1.16,12680,0
+CLWT.US,D,20250604,000000,1.16,1.18,1.1201,1.165,13059,0
+CLWT.US,D,20250605,000000,1.17,1.2253,1.15,1.19,39821,0
+CLWT.US,D,20250606,000000,1.16,1.25,1.1439,1.24,26166,0
+CLWT.US,D,20250609,000000,1.23,1.3,1.13,1.21,69772,0
+CLWT.US,D,20250610,000000,1.2,1.2297,1.19,1.2297,4659,0
+CLWT.US,D,20250611,000000,1.18,1.23,1.18,1.215,3322,0
+CLWT.US,D,20250612,000000,1.16,1.241,1.16,1.22,17993,0
+CLWT.US,D,20250613,000000,1.23,1.23,1.1401,1.17,8424,0
+CLWT.US,D,20250616,000000,1.14,1.14,1.07,1.1015,11657,0
+CLWT.US,D,20250617,000000,1.09,1.1699,1.09,1.11,4258,0
+CLWT.US,D,20250618,000000,1.14,1.14,1.09,1.1254,7144,0
+CLWT.US,D,20250620,000000,1.09,1.13,1.09,1.1261,45231,0
+CLWT.US,D,20250623,000000,1.1308,1.1364,1.11,1.1317,15244,0
+CLWT.US,D,20250624,000000,1.1203,1.15,1.12,1.1499,7653,0
+CLWT.US,D,20250625,000000,1.1283,1.1552,1.1283,1.15,7599,0
+CLWT.US,D,20250626,000000,1.16,1.17,1.1502,1.1566,3450,0
+CLWT.US,D,20250627,000000,1.12,1.1599,1.11,1.15,12169,0
+CLWT.US,D,20250630,000000,1.12,1.14,1.1127,1.12,3838,0
+CLWT.US,D,20250701,000000,1.15,1.1561,1.12,1.14,10439,0
+CLWT.US,D,20250702,000000,1.16,1.17,1.15,1.1501,4819,0
+CLWT.US,D,20250703,000000,1.15,1.15,1.12,1.14,4520,0
+CLWT.US,D,20250707,000000,1.1598,1.1599,1.13,1.13,1458,0
+CLWT.US,D,20250708,000000,1.13,1.17,1.13,1.14,8231,0
+CLWT.US,D,20250709,000000,1.155,1.16,1.155,1.155,2417,0
+CLWT.US,D,20250710,000000,1.1645,1.1645,1.14,1.15,10239,0
+CLWT.US,D,20250711,000000,1.135,1.1599,1.12,1.14,3665,0
+CLWT.US,D,20250714,000000,1.13,1.17,1.13,1.16,21481,0
+CLWT.US,D,20250715,000000,1.1599,1.1739,1.15,1.15,9591,0
+CLWT.US,D,20250716,000000,1.17,1.25,1.16,1.2499,21795,0
+CLWT.US,D,20250717,000000,1.27,1.31,1.2107,1.286,40443,0
+CLWT.US,D,20250718,000000,1.3,1.3,1.2,1.2299,24082,0
+CLWT.US,D,20250721,000000,1.22,1.22,1.1559,1.1958,22882,0
+CLWT.US,D,20250722,000000,1.2999,1.2999,1.17,1.22,7538,0
+CLWT.US,D,20250723,000000,1.23,1.26,1.1902,1.2119,8881,0
+CLWT.US,D,20250724,000000,1.2,1.3,1.2,1.24,39800,0
+CLWT.US,D,20250725,000000,1.25,1.276,1.2391,1.2391,4539,0
+CLWT.US,D,20250728,000000,1.2441,1.2441,1.17,1.2247,25125,0
+CLWT.US,D,20250729,000000,1.2,1.2403,1.19,1.2092,13293,0
+CLWT.US,D,20250730,000000,1.19,1.215,1.19,1.19,3410,0
+CLWT.US,D,20250731,000000,1.23,1.23,1.1926,1.1926,3061,0
+CLWT.US,D,20250801,000000,1.2359,1.2359,1.2,1.215,3297,0
+CLWT.US,D,20250804,000000,1.2999,1.2999,1.21,1.2235,2275,0
+CLWT.US,D,20250806,000000,1.2366,1.2366,1.23,1.23,722,0
+CLWT.US,D,20250807,000000,1.24,1.2492,1.2,1.22,3531,0
+CLWT.US,D,20250808,000000,1.2001,1.2477,1.2,1.23,7837,0
+CLWT.US,D,20250811,000000,1.2,1.2399,1.2,1.2399,1347,0
+CLWT.US,D,20250812,000000,1.2,1.2399,1.15,1.2338,20345,0
+CLWT.US,D,20250813,000000,1.21,1.2299,1.19,1.19,4021,0
+CLWT.US,D,20250814,000000,1.19,1.1924,1.19,1.19,1664,0
+CLWT.US,D,20250815,000000,1.2096,1.28,1.2,1.25,57419,0
+CLWT.US,D,20250818,000000,1.25,1.25,1.2216,1.2216,1098,0
+CLWT.US,D,20250819,000000,1.22,1.27,1.22,1.24,46785,0
+CLWT.US,D,20250820,000000,1.25,1.25,1.225,1.24,9217,0
+CLWT.US,D,20250821,000000,1.2266,1.2266,1.22,1.22,4183,0
+CLWT.US,D,20250825,000000,1.23,1.2399,1.2242,1.235,1555,0
+CLWT.US,D,20250826,000000,1.255,1.27,1.22,1.22,6331,0
+CLWT.US,D,20250827,000000,1.2579,1.4,1.25,1.361,65793,0
+CLWT.US,D,20250828,000000,1.36,1.42,1.3068,1.36,24827,0
+CLWT.US,D,20250829,000000,1.438,1.438,1.25,1.28,26271,0
+CLWT.US,D,20250902,000000,1.26,1.38,1.24,1.38,31124,0
+CLWT.US,D,20250903,000000,1.39,1.55,1.37,1.39,146679,0
+CLWT.US,D,20250904,000000,1.4,1.4993,1.32,1.35,15886,0
+CLWT.US,D,20250905,000000,1.39,1.4028,1.37,1.38,1515,0
+CLWT.US,D,20250908,000000,1.39,1.418,1.33,1.3732,12873,0
+CLWT.US,D,20250909,000000,1.38,1.4,1.3505,1.3505,8656,0
+CLWT.US,D,20250910,000000,1.32,1.45,1.31,1.41,26701,0
+CLWT.US,D,20250911,000000,1.41,1.45,1.41,1.4381,6621,0
+CLWT.US,D,20250912,000000,1.45,1.628,1.45,1.58,129828,0
+CLWT.US,D,20250915,000000,1.61,1.63,1.44,1.525,9227,0
+CLWT.US,D,20250916,000000,1.46,1.4838,1.4,1.4442,23989,0
+CLWT.US,D,20250917,000000,1.42,1.45,1.28,1.37,69885,0
+CLWT.US,D,20250918,000000,1.32,1.358,1.28,1.3508,34605,0
+CLWT.US,D,20250919,000000,1.33,1.3999,1.31,1.33,44599,0
+CLWT.US,D,20250922,000000,1.34,1.34,1.31,1.34,5251,0
+CLWT.US,D,20250923,000000,1.35,1.35,1.3066,1.33,8931,0
+CLWT.US,D,20250924,000000,1.38,1.44,1.3438,1.4148,15893,0
+CLWT.US,D,20250925,000000,1.43,1.43,1.36,1.36,4548,0
+CLWT.US,D,20250926,000000,1.35,1.4257,1.35,1.3884,3538,0
+CLWT.US,D,20250929,000000,1.35,1.47,1.35,1.4025,19425,0
+CLWT.US,D,20250930,000000,1.36,1.41,1.35,1.35,2999,0
+CLWT.US,D,20251001,000000,1.38,1.38,1.34,1.36,1994,0
+CLWT.US,D,20251002,000000,1.36,1.41,1.36,1.41,6111,0
+CLWT.US,D,20251006,000000,1.41,1.4101,1.37,1.394,13273,0
+CLWT.US,D,20251007,000000,1.42,1.447,1.4,1.43,815562,0
+CLWT.US,D,20251008,000000,1.29,1.58,1.19,1.5,423007,0
+CLWT.US,D,20251009,000000,1.43,1.5,1.32,1.32,14952,0
+CLWT.US,D,20251010,000000,1.362,1.4248,1.3,1.3423,27830,0
+CLWT.US,D,20251013,000000,1.29,1.3228,1.26,1.26,3265,0
+CLWT.US,D,20251014,000000,1.26,1.27,1.22,1.265,8126,0
+CLWT.US,D,20251015,000000,1.275,1.275,1.24,1.2646,6284,0
+CLWT.US,D,20251016,000000,1.24,1.25,1.22,1.25,4592,0
+CLWT.US,D,20251017,000000,1.24,1.26,1.2,1.26,12838,0
+CLWT.US,D,20251020,000000,1.26,1.2818,1.26,1.26,4545,0
+CLWT.US,D,20251021,000000,1.22,1.24,1.22,1.24,1456,0
+CLWT.US,D,20251022,000000,1.22,1.25,1.22,1.23,3093,0
+CLWT.US,D,20251023,000000,1.23,1.23,1.22,1.22,1056,0
+CLWT.US,D,20251024,000000,1.23,1.27,1.23,1.27,6611,0
+CLWT.US,D,20251027,000000,1.25,1.2695,1.22,1.243,8159,0
+CLWT.US,D,20251028,000000,1.26,1.26,1.23,1.23,1218,0
+CLWT.US,D,20251029,000000,1.22,1.235,1.22,1.22,1435,0
+CLWT.US,D,20251030,000000,1.22,1.2499,1.2,1.2,3162,0
+CLWT.US,D,20251031,000000,1.25,1.25,1.22,1.22,1449,0
+CLWT.US,D,20251103,000000,1.2201,1.25,1.1901,1.1901,5746,0
+CLWT.US,D,20251104,000000,1.19,1.2399,1.18,1.18,7002,0
+CLWT.US,D,20251105,000000,1.195,1.195,1.195,1.195,765,0
+CLWT.US,D,20251106,000000,1.2,1.22,1.15,1.15,2846,0
+CLWT.US,D,20251107,000000,1.14,1.1992,1.14,1.18,1770,0
+CLWT.US,D,20251110,000000,1.14,1.1493,1.13,1.1468,2928,0
+CLWT.US,D,20251111,000000,1.14,1.165,1.1319,1.165,3774,0
+CLWT.US,D,20251112,000000,1.1999,1.1999,1.12,1.14,18845,0
+CLWT.US,D,20251113,000000,1.12,1.1599,1.11,1.11,18141,0
+CLWT.US,D,20251114,000000,1.1899,1.1899,1.1,1.11,7265,0
+CLWT.US,D,20251117,000000,1.11,1.21,1.11,1.18,16776,0
+CLWT.US,D,20251118,000000,1.1,1.125,1.1,1.125,441,0
+CLWT.US,D,20251119,000000,1.1199,1.1409,1.11,1.11,1145,0
+CLWT.US,D,20251120,000000,1.11,1.11,1.1,1.1098,15744,0
+CLWT.US,D,20251121,000000,1.1,1.13,0.990001,1.12,2736524,0
+CLWT.US,D,20251124,000000,1.12,1.12,1,1.03,74915,0
+CLWT.US,D,20251125,000000,1.05,1.105,1.02,1.07,52088,0
+CLWT.US,D,20251126,000000,1.0864,1.15,1.0535,1.07,55423,0
+CLWT.US,D,20251128,000000,1.1066,1.1199,1.07,1.11,9307,0
+CLWT.US,D,20251201,000000,1.075,1.1099,1.06,1.08,18340,0
+CLWT.US,D,20251202,000000,1.0506,1.1,1.0506,1.06,18030,0
+CLWT.US,D,20251203,000000,1.1,1.1099,1.07,1.0999,10476,0
+CLWT.US,D,20251204,000000,1.052,1.1149,1.05,1.08,11495,0
+CLWT.US,D,20251205,000000,1.0991,1.0999,1.07,1.0999,13074,0
+CLWT.US,D,20251208,000000,1.08,1.16,1.0692,1.15,18172,0
+CLWT.US,D,20251209,000000,1.12,1.1999,1.1,1.17,15342,0
+CLWT.US,D,20251210,000000,1.1492,1.18,1.14,1.18,5289,0
+CLWT.US,D,20251211,000000,1.17,1.2399,1.1386,1.21,16308,0
+CLWT.US,D,20251212,000000,1.23,1.23,1.2,1.23,5531,0
+CLWT.US,D,20251215,000000,1.2,1.24,1.1502,1.21,11313,0
+CLWT.US,D,20251216,000000,1.17,1.1999,1.16,1.16,7246,0
+CLWT.US,D,20251217,000000,1.1999,1.1999,1.1,1.19,3430,0
+CLWT.US,D,20251218,000000,1.19,1.1999,1.12,1.19,3207,0
+CLWT.US,D,20251219,000000,1.1999,1.2292,1.18,1.19,4027,0
+CLWT.US,D,20251222,000000,1.165,1.24,1.12,1.22,25405,0
+CLWT.US,D,20251223,000000,1.2,1.25,1.1999,1.2499,6920,0
+CLWT.US,D,20251224,000000,1.252,1.2661,1.24,1.24,2780,0
+CLWT.US,D,20251226,000000,1.2262,1.25,1.213,1.25,5356,0
+CLWT.US,D,20251229,000000,1.21,1.2436,1.21,1.23,2800,0
+CLWT.US,D,20251230,000000,1.23,1.2599,1.2,1.23,4781,0
+CLWT.US,D,20251231,000000,1.2,1.2499,1.15,1.2,2261,0
+CLWT.US,D,20260102,000000,1.2477,1.2477,1.15,1.2,2252,0
+CLWT.US,D,20260105,000000,1.1,1.26,1.1,1.23,12027,0
+CLWT.US,D,20260106,000000,1.2,1.23,1.15,1.1999,1668,0
+CLWT.US,D,20260107,000000,1.15,1.22,1.125,1.22,7121,0
+CLWT.US,D,20260108,000000,1.2,1.2499,1.16,1.2499,2296,0
+CLWT.US,D,20260109,000000,1.225,1.28,1.19,1.19,14077,0
+CLWT.US,D,20260112,000000,1.2171,1.2334,1.16,1.165,3437,0
+CLWT.US,D,20260113,000000,1.2063,1.2063,1.16,1.2022,3134,0
+CLWT.US,D,20260114,000000,1.2196,1.2299,1.1842,1.2171,2552,0
+CLWT.US,D,20260115,000000,1.19,1.2,1.19,1.19,2285,0
+CLWT.US,D,20260116,000000,1.185,1.25,1.17,1.25,6334,0
+CLWT.US,D,20260120,000000,1.245,1.2899,1.24,1.26,4719,0
+CLWT.US,D,20260121,000000,1.2717,1.29,1.26,1.2823,4565,0
+CLWT.US,D,20260122,000000,1.2718,1.3,1.2718,1.2943,4539,0
+CLWT.US,D,20260123,000000,1.25,1.3,1.25,1.3,1499,0
+CLWT.US,D,20260126,000000,1.283,1.3,1.25,1.29,6578,0
+CLWT.US,D,20260127,000000,1.2507,1.32,1.25,1.32,16899,0
+CLWT.US,D,20260128,000000,1.2601,1.34,1.2601,1.29,6949,0
+CLWT.US,D,20260129,000000,1.26,1.3277,1.25,1.3039,5071,0
+CLWT.US,D,20260130,000000,1.29,1.2901,1.27,1.28,4559,0
+CLWT.US,D,20260202,000000,1.27,1.27,1.27,1.27,243,0
+CLWT.US,D,20260203,000000,1.27,1.29,1.26,1.28,7116,0
+CLWT.US,D,20260204,000000,1.24,1.2725,1.24,1.2725,1339,0
+CLWT.US,D,20260205,000000,1.25,1.34,1.2,1.2,7947,0
+CLWT.US,D,20260206,000000,1.26,1.26,1.2,1.2,961,0
+CLWT.US,D,20260209,000000,1.18,1.19,1.1,1.19,17978,0
+CLWT.US,D,20260210,000000,1.2199,1.2199,1.15,1.15,735,0
+CLWT.US,D,20260211,000000,1.2,1.2299,1.18,1.19,4829,0
+CLWT.US,D,20260212,000000,1.209,1.2099,1.209,1.2099,1287,0
+CLWT.US,D,20260213,000000,1.23,1.23,1.15,1.2,3697,0
+CLWT.US,D,20260217,000000,1.22,1.23,1.15,1.15,1028,0
+CLWT.US,D,20260218,000000,1.14,1.24,1.14,1.21,10840,0
diff --git a/daily/us/nasdaq stocks/1/colb.us.txt b/daily/us/nasdaq stocks/1/colb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..382d3b2f90dd88f93337c6ed309a7a74183068c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/colb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+COLB.US,D,20050225,000000,15.3969,16.1282,15.3969,16.0498,40158.371187851,0
+COLB.US,D,20050228,000000,15.8831,16.0341,15.64,15.837,47168.33681483,0
+COLB.US,D,20050301,000000,15.9116,16.141,15.7645,16.1076,65456.268095459,0
+COLB.US,D,20050302,000000,15.7469,16.1282,15.6341,15.7292,35807.744965636,0
+COLB.US,D,20050303,000000,15.988,15.988,15.6743,15.837,25499.872052274,0
+COLB.US,D,20050304,000000,15.9831,15.9831,15.5704,15.8076,46031.971606964,0
+COLB.US,D,20050307,000000,15.5763,16.1076,15.5763,15.7871,85185.567453929,0
+COLB.US,D,20050308,000000,15.6489,15.7949,15.4891,15.5479,87375.671674116,0
+COLB.US,D,20050309,000000,15.4675,15.5969,15.2429,15.4037,70206.764301053,0
+COLB.US,D,20050310,000000,15.2429,15.59,15.1704,15.4185,118514.52655321,0
+COLB.US,D,20050311,000000,15.3381,15.5527,15.0773,15.2979,115764.400341,0
+COLB.US,D,20050314,000000,15.2626,15.5361,15.1803,15.5037,121870.57819943,0
+COLB.US,D,20050315,000000,15.54,15.6615,15.4675,15.5037,67909.552049604,0
+COLB.US,D,20050316,000000,15.3283,15.6949,15.2429,15.5213,62931.57878714,0
+COLB.US,D,20050317,000000,15.3459,15.837,15.3459,15.8292,123869.92811632,0
+COLB.US,D,20050318,000000,15.8547,15.9753,15.5155,15.7469,185952.80326527,0
+COLB.US,D,20050321,000000,15.6685,16.24,15.6077,16.0733,326004.20471406,0
+COLB.US,D,20050322,000000,16.233,16.292,15.9684,16.0145,34355.156046425,0
+COLB.US,D,20050323,000000,15.9684,16.0498,15.837,15.9625,186645.43520076,0
+COLB.US,D,20050324,000000,16.186,16.186,15.7733,15.9194,77418.705072698,0
+COLB.US,D,20050328,000000,15.8469,16.2556,15.8469,16.0498,53958.985996844,0
+COLB.US,D,20050329,000000,16.0282,16.292,15.8772,16.0086,56255.178171805,0
+COLB.US,D,20050330,000000,16.0733,16.2998,16.0498,16.1164,86334.173579653,0
+COLB.US,D,20050331,000000,15.942,16.0782,15.6135,15.7998,68441.011899962,0
+COLB.US,D,20050401,000000,16.0223,16.0654,15.3233,15.54,67752.46027042,0
+COLB.US,D,20050404,000000,15.4037,15.9116,15.4037,15.8949,135020.38420894,0
+COLB.US,D,20050405,000000,15.8292,16.0998,15.741,15.9939,73275.154377589,0
+COLB.US,D,20050406,000000,16.134,16.3144,15.9625,16.2478,69651.842691467,0
+COLB.US,D,20050407,000000,16.2704,16.4733,16.086,16.4458,12152.171204046,0
+COLB.US,D,20050408,000000,16.24,16.3066,16.0008,16.1792,56584.662877497,0
+COLB.US,D,20050411,000000,16.3321,16.4654,15.7155,16.1498,88479.394434359,0
+COLB.US,D,20050412,000000,15.9625,16.5076,15.8223,16.341,66603.854144696,0
+COLB.US,D,20050413,000000,16.141,16.3596,16.1233,16.233,58463.64376878,0
+COLB.US,D,20050414,000000,16.1164,16.186,15.7812,16.0556,71057.50809222,0
+COLB.US,D,20050415,000000,16.3272,16.3546,15.5087,15.6204,80336.123828979,0
+COLB.US,D,20050418,000000,15.6204,15.9498,15.4567,15.7684,103775.44137507,0
+COLB.US,D,20050419,000000,16.0341,16.1233,15.8076,15.9939,59846.867486792,0
+COLB.US,D,20050420,000000,15.7037,16.0282,15.4891,15.6135,49860.318667217,0
+COLB.US,D,20050421,000000,15.9547,16.186,15.4803,16.1498,82454.822694991,0
+COLB.US,D,20050422,000000,16.1282,16.2634,15.7812,16.233,69326.438291728,0
+COLB.US,D,20050425,000000,16.1626,16.44,15.988,16.3723,71239.081707122,0
+COLB.US,D,20050426,000000,16.1684,16.6007,15.988,16.1076,29077.280296426,0
+COLB.US,D,20050427,000000,16.0282,16.4654,15.8076,16.1948,38424.241157894,0
+COLB.US,D,20050428,000000,15.9116,16.0282,15.2312,15.3047,72865.083629328,0
+COLB.US,D,20050429,000000,15.2626,15.6204,15.0185,15.6135,60583.36271128,0
+COLB.US,D,20050502,000000,15.4567,15.9547,15.4567,15.942,39274.984949061,0
+COLB.US,D,20050503,000000,15.689,15.9625,15.1803,15.3047,84540.87911338,0
+COLB.US,D,20050504,000000,15.3047,15.9547,15.2695,15.889,78752.965119277,0
+COLB.US,D,20050505,000000,15.7998,16.0782,15.7233,15.8135,36740.09487586,0
+COLB.US,D,20050506,000000,15.9684,16.0223,15.5479,16.0223,23751.460951482,0
+COLB.US,D,20050509,000000,15.8694,16.0929,15.7733,16.0733,24229.876824452,0
+COLB.US,D,20050510,000000,15.9116,15.9684,15.5763,15.6341,22775.247752265,0
+COLB.US,D,20050511,000000,15.7155,15.7645,15.4185,15.6567,18058.414070782,0
+COLB.US,D,20050512,000000,15.7469,15.7733,15.4037,15.5763,58140.279522017,0
+COLB.US,D,20050513,000000,15.7684,15.8469,15.5361,15.7733,40182.853023568,0
+COLB.US,D,20050516,000000,15.7469,16.2634,15.7469,16.1684,57171.206858218,0
+COLB.US,D,20050517,000000,16.0498,16.387,15.8694,16.292,59486.780486454,0
+COLB.US,D,20050518,000000,16.4008,16.685,16.387,16.539,69629.401008726,0
+COLB.US,D,20050519,000000,16.6811,16.6899,16.4076,16.5586,25188.74872337,0
+COLB.US,D,20050520,000000,16.7183,16.8321,16.3272,16.4164,22393.739145674,0
+COLB.US,D,20050523,000000,16.5919,16.5919,16.4164,16.4164,12351.086119247,0
+COLB.US,D,20050524,000000,16.539,16.5527,16.1948,16.5458,54372.116974569,0
+COLB.US,D,20050525,000000,16.3596,16.6007,16.1626,16.387,22196.86438345,0
+COLB.US,D,20050526,000000,16.5586,16.6007,16.1792,16.5919,49795.033771971,0
+COLB.US,D,20050527,000000,16.2752,16.4958,16.2752,16.488,6423.4216462584,0
+COLB.US,D,20050531,000000,16.2126,16.585,16.2126,16.3654,43387.933349524,0
+COLB.US,D,20050601,000000,16.585,16.6733,16.4586,16.635,39109.732557971,0
+COLB.US,D,20050602,000000,16.635,16.6419,16.3802,16.5723,35365.031769752,0
+COLB.US,D,20050603,000000,16.5017,16.6488,16.2998,16.3321,24562.421759609,0
+COLB.US,D,20050606,000000,16.4008,16.4536,16.233,16.2812,11572.767758742,0
+COLB.US,D,20050607,000000,16.1742,16.341,16.141,16.233,86025.090403726,0
+COLB.US,D,20050608,000000,16.24,16.341,16.0282,16.0282,36773.75739997,0
+COLB.US,D,20050609,000000,15.988,16.3144,15.988,16.2194,37678.565245013,0
+COLB.US,D,20050610,000000,16.233,16.2998,16.134,16.292,49344.159964182,0
+COLB.US,D,20050613,000000,16.2812,16.2998,15.988,16.2556,27811.365374557,0
+COLB.US,D,20050614,000000,16.0145,16.2194,16.0008,16.2194,32587.363492357,0
+COLB.US,D,20050615,000000,16.233,16.3066,16.0998,16.2998,43497.081533763,0
+COLB.US,D,20050616,000000,16.1792,16.6488,16.1792,16.6488,42943.180000665,0
+COLB.US,D,20050617,000000,16.6488,16.6488,16.4733,16.535,77171.846562551,0
+COLB.US,D,20050620,000000,16.3938,16.6203,16.3144,16.3144,22320.293638523,0
+COLB.US,D,20050621,000000,16.3066,16.6488,16.3066,16.5017,9085.8212804865,0
+COLB.US,D,20050622,000000,16.6488,16.6488,16.4321,16.635,12977.413083008,0
+COLB.US,D,20050623,000000,16.4654,16.6488,16.1556,16.1556,37957.046126294,0
+COLB.US,D,20050624,000000,16.1684,16.4164,15.8547,16.0782,108632.02553544,0
+COLB.US,D,20050627,000000,16.0341,16.3723,15.9116,16.2272,37032.856827976,0
+COLB.US,D,20050628,000000,16.1282,16.7183,16.0782,16.7183,68470.59411812,0
+COLB.US,D,20050629,000000,16.6811,16.7801,16.3723,16.7674,26976.942807202,0
+COLB.US,D,20050630,000000,16.7674,16.787,16.2812,16.3802,40617.405607546,0
+COLB.US,D,20050701,000000,16.4586,16.535,16.0086,16.2076,50918.13798549,0
+COLB.US,D,20050705,000000,16.0498,16.1626,15.9498,16.0008,80513.617137927,0
+COLB.US,D,20050706,000000,16.0145,16.3723,15.4567,15.5087,112435.89075997,0
+COLB.US,D,20050707,000000,15.0822,15.6204,15.0822,15.4185,48259.818657215,0
+COLB.US,D,20050708,000000,15.4567,16.186,15.3537,16.041,133337.25800339,0
+COLB.US,D,20050711,000000,15.9684,16.8007,15.9684,16.8007,337068.97438167,0
+COLB.US,D,20050712,000000,16.7742,17.0145,16.635,16.787,177042.43514075,0
+COLB.US,D,20050713,000000,16.787,17.0527,16.7674,16.9389,72836.521487659,0
+COLB.US,D,20050714,000000,17.1889,17.2379,17.0713,17.1487,57268.114124598,0
+COLB.US,D,20050715,000000,16.9801,17.3918,16.9801,17.3301,26089.476262459,0
+COLB.US,D,20050718,000000,17.2242,17.2438,16.8007,17.0527,81490.850413632,0
+COLB.US,D,20050719,000000,17.1037,17.6948,17.0457,17.6594,68306.361803518,0
+COLB.US,D,20050720,000000,17.5634,17.879,17.5634,17.828,57238.53190644,0
+COLB.US,D,20050721,000000,17.6898,17.778,17.4654,17.4654,29355.761177707,0
+COLB.US,D,20050722,000000,17.6154,18.2967,17.5996,18.2967,87518.482382465,0
+COLB.US,D,20050725,000000,18.2967,18.4829,18.13,18.4427,100551.99967232,0
+COLB.US,D,20050726,000000,18.4486,18.7271,18.1438,18.3486,132107.04575861,0
+COLB.US,D,20050727,000000,18.3682,18.5947,18.2349,18.5309,36679.910363055,0
+COLB.US,D,20050728,000000,18.4829,19.1907,18.4369,19.1535,86761.585628213,0
+COLB.US,D,20050729,000000,18.9074,19.0858,18.3251,18.4182,250411.43655526,0
+COLB.US,D,20050801,000000,18.4486,18.629,17.4771,17.584,103004.26354998,0
+COLB.US,D,20050802,000000,17.5996,17.636,17.483,17.5693,39809.505028883,0
+COLB.US,D,20050803,000000,17.4379,17.6232,17.2967,17.4654,29008.935171716,0
+COLB.US,D,20050804,000000,17.3075,17.4771,16.7399,16.9085,112679.68904065,0
+COLB.US,D,20050805,000000,16.9223,17.3654,16.041,16.141,329483.68561534,0
+COLB.US,D,20050808,000000,16.292,16.8409,16.24,16.6056,108724.85249586,0
+COLB.US,D,20050809,000000,16.6056,17.1487,16.6056,17.0321,119563.16518309,0
+COLB.US,D,20050810,000000,17.1105,17.3026,16.9331,17.1487,172134.84715597,0
+COLB.US,D,20050811,000000,17.1037,17.1821,16.9331,16.9331,34966.181862862,0
+COLB.US,D,20050812,000000,16.8909,17.1967,16.8585,17.0321,72414.20982154,0
+COLB.US,D,20050815,000000,17.0321,17.3026,16.9546,17.3026,107285.524571,0
+COLB.US,D,20050816,000000,17.4516,17.4516,17.1331,17.2967,94448.882043364,0
+COLB.US,D,20050817,000000,17.0527,17.3918,17.0527,17.0713,33943.045145188,0
+COLB.US,D,20050818,000000,16.9723,17.1487,16.8193,17.0527,82816.949848305,0
+COLB.US,D,20050819,000000,17.1781,17.2055,16.8125,16.9801,28235.717193653,0
+COLB.US,D,20050822,000000,17.1555,17.1555,16.8673,17.0457,42245.447682729,0
+COLB.US,D,20050823,000000,16.9163,17.0781,16.8007,16.9635,30512.527915338,0
+COLB.US,D,20050824,000000,17.0321,17.0713,16.787,17.0251,71551.225112514,0
+COLB.US,D,20050825,000000,17.0457,17.0849,16.9635,17.0457,56284.760389963,0
+COLB.US,D,20050826,000000,16.9487,17.0849,16.8987,17.0251,66554.890473261,0
+COLB.US,D,20050829,000000,16.8125,17.0713,16.8125,17.0007,42632.056671761,0
+COLB.US,D,20050830,000000,16.9957,17.0457,16.8125,16.9487,20442.332823728,0
+COLB.US,D,20050831,000000,16.886,17.5526,16.886,17.5526,36008.700033813,0
+COLB.US,D,20050901,000000,17.5458,17.5458,16.8409,17.2565,35693.496398956,0
+COLB.US,D,20050902,000000,17.2497,17.2565,17.0781,17.1889,10719.983814599,0
+COLB.US,D,20050906,000000,17.0899,17.3026,17.0193,17.2732,45156.74598008,0
+COLB.US,D,20050907,000000,17.1173,17.3703,17.0389,17.3703,21815.355776859,0
+COLB.US,D,20050908,000000,17.2379,17.3075,16.8811,17.0321,23751.460951482,0
+COLB.US,D,20050909,000000,17.1889,17.1889,16.9546,17.0967,25919.123488928,0
+COLB.US,D,20050912,000000,16.9163,17.2967,16.8987,17.1331,19982.278327546,0
+COLB.US,D,20050913,000000,17.0193,17.0193,16.7037,16.7037,18031.892082088,0
+COLB.US,D,20050914,000000,16.8673,16.9801,16.5458,16.6272,42742.224932487,0
+COLB.US,D,20050915,000000,16.7674,16.7674,16.5017,16.5586,23958.536478588,0
+COLB.US,D,20050916,000000,16.7183,17.1889,16.5654,17.1331,122801.90803316,0
+COLB.US,D,20050919,000000,17.0713,17.2565,16.6537,16.8409,35342.590087012,0
+COLB.US,D,20050920,000000,16.7674,16.9389,16.1684,16.488,91978.256788919,0
+COLB.US,D,20050921,000000,16.3654,16.6733,16.0498,16.3723,68720.512857731,0
+COLB.US,D,20050922,000000,16.3321,16.8409,16.2998,16.585,27342.130189981,0
+COLB.US,D,20050923,000000,16.7037,17.0653,16.6135,17.0653,19412.055570636,0
+COLB.US,D,20050926,000000,17.0967,17.4379,17.0967,17.3997,29862.739192348,0
+COLB.US,D,20050927,000000,17.2379,17.5771,17.1331,17.4183,169334.73719584,0
+COLB.US,D,20050928,000000,17.3771,17.4654,17.0585,17.2242,125412.28376649,0
+COLB.US,D,20050929,000000,17.0849,17.432,16.8909,17.3654,82833.271072117,0
+COLB.US,D,20050930,000000,17.3193,17.4516,17.1271,17.4516,31852.908420845,0
+COLB.US,D,20051003,000000,17.3703,17.6948,17.3703,17.63,28639.667482984,0
+COLB.US,D,20051004,000000,17.4732,17.9526,17.4605,17.4605,195513.98018926,0
+COLB.US,D,20051005,000000,17.4605,17.6948,17.2203,17.6065,162089.13390008,0
+COLB.US,D,20051006,000000,17.5996,17.63,16.8233,16.9879,38338.554732885,0
+COLB.US,D,20051007,000000,17.1781,17.2242,17.0527,17.1173,9836.597575809,0
+COLB.US,D,20051010,000000,17.0145,17.0145,16.635,16.635,23761.661716364,0
+COLB.US,D,20051011,000000,16.7948,17.1419,16.6899,16.8987,175848.94564955,0
+COLB.US,D,20051012,000000,16.8497,17.3124,16.6537,17.2055,103065.46813927,0
+COLB.US,D,20051013,000000,17.1683,17.2889,16.6419,17.1271,44706.89224878,0
+COLB.US,D,20051014,000000,17.3369,17.3369,16.7478,16.9085,95208.83902708,0
+COLB.US,D,20051017,000000,16.8673,17.1173,16.6488,16.9223,51529.163801928,0
+COLB.US,D,20051018,000000,17.0075,17.0713,16.5076,16.6007,75532.583645998,0
+COLB.US,D,20051019,000000,16.5213,16.8321,16.3066,16.7801,121585.97685921,0
+COLB.US,D,20051020,000000,16.7242,16.9546,16.44,16.5919,56934.549112953,0
+COLB.US,D,20051021,000000,16.535,17.0585,16.535,17.0527,48907.567227228,0
+COLB.US,D,20051024,000000,16.9487,17.7526,16.9487,17.7467,275845.0036358,0
+COLB.US,D,20051025,000000,17.6898,17.7163,17.4654,17.6732,38773.107316862,0
+COLB.US,D,20051026,000000,17.7584,18.2761,17.7388,18.0634,75982.437377298,0
+COLB.US,D,20051027,000000,18.0036,18.2702,17.7938,17.8644,81731.58846485,0
+COLB.US,D,20051028,000000,17.9898,18.5623,17.9898,18.5369,76681.189771722,0
+COLB.US,D,20051031,000000,18.4604,19.2338,18.4604,19.2338,138062.25229678,0
+COLB.US,D,20051101,000000,19.1143,19.2662,18.9359,19.2152,48786.178125131,0
+COLB.US,D,20051102,000000,19.2152,19.6132,19.079,19.4436,125993.72736477,0
+COLB.US,D,20051103,000000,19.4584,19.8475,19.4064,19.5808,93662.403070954,0
+COLB.US,D,20051104,000000,19.53,19.727,19.2152,19.5603,86597.353313612,0
+COLB.US,D,20051107,000000,19.4122,19.823,19.279,19.6622,71396.173486306,0
+COLB.US,D,20051108,000000,19.5603,19.6005,19.279,19.375,37979.487809035,0
+COLB.US,D,20051109,000000,19.5094,19.5094,19.1682,19.4358,87496.040699725,0
+COLB.US,D,20051110,000000,19.2956,19.625,19.1407,19.6192,119109.23114584,0
+COLB.US,D,20051111,000000,19.5956,19.8407,19.5398,19.7338,138821.18920401,0
+COLB.US,D,20051114,000000,19.7662,19.7995,19.076,19.2956,60700.671507424,0
+COLB.US,D,20051115,000000,19.3348,19.3348,18.9613,19.079,105185.18708177,0
+COLB.US,D,20051116,000000,19.0858,19.0946,18.6555,18.9613,80059.683100674,0
+COLB.US,D,20051117,000000,19.028,19.227,18.8486,19.128,67701.456446009,0
+COLB.US,D,20051118,000000,19.2956,19.2956,18.6515,18.8957,76176.251910058,0
+COLB.US,D,20051121,000000,18.9074,19.279,18.629,19.2662,54232.366495685,0
+COLB.US,D,20051122,000000,19.38,19.4496,19.0652,19.323,117666.84299151,0
+COLB.US,D,20051123,000000,19.2956,19.574,19.2878,19.3682,25552.91602966,0
+COLB.US,D,20051125,000000,19.5014,19.5514,19.2152,19.3613,9941.6654540947,0
+COLB.US,D,20051128,000000,19.43,19.5094,18.9613,19.2417,87124.732858016,0
+COLB.US,D,20051129,000000,19.1407,19.4534,19.1201,19.2878,93570.596187015,0
+COLB.US,D,20051130,000000,19.3094,19.4584,19.0074,19.1966,88506.936499541,0
+COLB.US,D,20051201,000000,19.1966,19.2025,19.028,19.1603,107484.4394862,0
+COLB.US,D,20051202,000000,18.9613,19.1407,18.9545,19.1407,68517.517636577,0
+COLB.US,D,20051205,000000,19.0652,19.4436,18.978,19.2956,136739.21309157,0
+COLB.US,D,20051206,000000,19.3407,19.625,19.328,19.3868,83771.74144127,0
+COLB.US,D,20051207,000000,19.3986,19.479,19.2338,19.2956,57382.362691277,0
+COLB.US,D,20051208,000000,19.2476,19.6132,19.2417,19.5603,53193.928630687,0
+COLB.US,D,20051209,000000,19.625,19.625,19.3613,19.5172,41215.170429637,0
+COLB.US,D,20051212,000000,19.43,19.6064,19.3407,19.6064,46687.880788883,0
+COLB.US,D,20051213,000000,19.4858,19.675,19.3946,19.5672,47173.437197271,0
+COLB.US,D,20051214,000000,19.6407,19.7338,19.4436,19.625,46700.121706742,0
+COLB.US,D,20051215,000000,19.6887,19.6887,19.479,19.625,62220.585474857,0
+COLB.US,D,20051216,000000,19.625,19.6808,19.4534,19.6808,161918.78112655,0
+COLB.US,D,20051219,000000,19.8985,19.8985,19.2476,19.3868,58694.181055115,0
+COLB.US,D,20051220,000000,19.4534,19.574,19.2064,19.4064,60407.909555308,0
+COLB.US,D,20051221,000000,19.3946,19.9318,19.3946,19.5456,170311.97047154,0
+COLB.US,D,20051222,000000,19.7191,19.7593,19.5094,19.7593,52880.765148806,0
+COLB.US,D,20051223,000000,19.8818,19.9465,19.4436,19.4436,12694.851895773,0
+COLB.US,D,20051227,000000,19.6328,19.6995,19.1348,19.1348,23502.562288358,0
+COLB.US,D,20051228,000000,19.1025,19.3534,18.9888,19.279,41696.646532072,0
+COLB.US,D,20051229,000000,19.1535,19.4584,19.1535,19.4211,27796.064227234,0
+COLB.US,D,20051230,000000,19.3868,19.3868,18.978,18.9947,79864.848491426,0
+COLB.US,D,20060103,000000,19.0005,19.5172,18.6211,19.5172,66591.613226837,0
+COLB.US,D,20060104,000000,19.3613,19.53,19.2025,19.38,52942.989814587,0
+COLB.US,D,20060105,000000,19.2878,19.4858,19.1829,19.323,46341.054782892,0
+COLB.US,D,20060106,000000,19.4211,19.5956,19.3407,19.4946,76885.205069364,0
+COLB.US,D,20060109,000000,19.6328,19.6328,19.2956,19.3946,75642.751906724,0
+COLB.US,D,20060110,000000,19.2956,19.472,19.2721,19.43,72223.455518244,0
+COLB.US,D,20060111,000000,19.375,19.43,19.2025,19.3094,75077.629532256,0
+COLB.US,D,20060112,000000,19.38,19.43,19.2338,19.3407,35799.58435373,0
+COLB.US,D,20060113,000000,19.4946,19.7789,19.4858,19.7789,45867.739292363,0
+COLB.US,D,20060117,000000,19.6005,19.6005,19.0946,19.3152,54637.336861504,0
+COLB.US,D,20060118,000000,19.1907,19.4946,19.1907,19.3534,49045.277553137,0
+COLB.US,D,20060119,000000,19.328,19.7662,19.328,19.7064,39049.548045167,0
+COLB.US,D,20060120,000000,19.7416,19.7416,19.2417,19.3152,41215.170429637,0
+COLB.US,D,20060123,000000,19.4122,19.8867,19.2878,19.8358,53664.183891752,0
+COLB.US,D,20060124,000000,19.924,20.8651,19.7789,20.6445,97412.204241614,0
+COLB.US,D,20060125,000000,20.6269,20.7582,20.1622,20.6269,126350.75413564,0
+COLB.US,D,20060126,000000,20.7083,20.9122,20.1935,20.6396,89021.055049598,0
+COLB.US,D,20060127,000000,20.8455,21.1926,20.8318,21.0906,344466.56907417,0
+COLB.US,D,20060130,000000,20.9641,21.6337,20.9641,21.5562,183986.095796,0
+COLB.US,D,20060131,000000,21.4092,21.7151,21.2552,21.4572,136972.81060737,0
+COLB.US,D,20060201,000000,21.4572,21.8562,21.2974,21.7151,68605.244214564,0
+COLB.US,D,20060202,000000,21.4945,21.6729,21.1426,21.3406,62113.477443595,0
+COLB.US,D,20060203,000000,21.117,21.8023,21.117,21.7376,69891.560666196,0
+COLB.US,D,20060206,000000,21.6229,21.9493,21.4023,21.8837,77299.356123577,0
+COLB.US,D,20060207,000000,21.8347,22.2287,21.6847,21.7679,99713.496799016,0
+COLB.US,D,20060208,000000,21.9425,22.1219,21.6562,22.0219,53638.681979546,0
+COLB.US,D,20060209,000000,21.9561,22.515,21.8307,21.9561,88794.598069216,0
+COLB.US,D,20060210,000000,21.8415,22.0885,21.6955,21.8837,66829.29104859,0
+COLB.US,D,20060213,000000,21.7679,22.0945,21.6955,21.9357,81119.542571924,0
+COLB.US,D,20060214,000000,22.0581,22.2885,21.9561,22.1277,112262.47775698,0
+COLB.US,D,20060215,000000,22.1415,22.2542,21.8473,22.0709,105687.06471397,0
+COLB.US,D,20060216,000000,22.1679,22.2807,22.1219,22.1758,119976.29616082,0
+COLB.US,D,20060217,000000,22.2042,22.2042,22.0493,22.1003,147970.25522677,0
+COLB.US,D,20060221,000000,22.1081,22.1885,21.8905,22.0013,91973.156406478,0
+COLB.US,D,20060222,000000,21.8905,22.1356,21.7885,22.0219,174421.85864254,0
+COLB.US,D,20060223,000000,21.9699,22.0807,21.8415,21.9425,92078.224284764,0
+COLB.US,D,20060224,000000,21.9425,22.1562,21.8562,22.1219,245884.33710058,0
+COLB.US,D,20060227,000000,22.0493,22.4816,22.0287,22.4414,189467.98684364,0
+COLB.US,D,20060228,000000,22.4816,22.4816,22.1562,22.3101,149576.8756957,0
+COLB.US,D,20060301,000000,22.1562,22.8326,22.1562,22.6826,141800.83262607,0
+COLB.US,D,20060302,000000,22.6679,22.9806,22.5591,22.8679,91844.626768964,0
+COLB.US,D,20060303,000000,22.7286,23.015,22.5532,22.6679,37936.64459653,0
+COLB.US,D,20060306,000000,22.6336,22.9267,22.3679,22.8032,83145.414477509,0
+COLB.US,D,20060307,000000,22.6679,22.916,22.5591,22.7336,71511.442129474,0
+COLB.US,D,20060308,000000,22.6198,22.815,22.4414,22.4954,99830.80559516,0
+COLB.US,D,20060309,000000,22.5836,22.6277,22.3503,22.5277,219196.07593954,0
+COLB.US,D,20060310,000000,22.4816,22.6198,22.4366,22.5532,78694.820759449,0
+COLB.US,D,20060313,000000,22.567,22.6277,22.3679,22.3846,94893.635392223,0
+COLB.US,D,20060314,000000,22.3366,22.6072,22.2169,22.6072,178839.80991298,0
+COLB.US,D,20060315,000000,22.6198,22.7964,22.461,22.7964,98572.031208709,0
+COLB.US,D,20060316,000000,22.9081,23.0385,22.6198,22.6562,65215.530044242,0
+COLB.US,D,20060317,000000,22.766,23.209,22.6944,23.1953,265728.90510222,0
+COLB.US,D,20060320,000000,23.1453,23.2453,22.9267,23.0796,78946.779652037,0
+COLB.US,D,20060321,000000,23.01,23.2806,22.6336,22.6679,128764.25510675,0
+COLB.US,D,20060322,000000,22.7022,23.2512,22.6483,23.2189,97232.670779689,0
+COLB.US,D,20060323,000000,23.1267,23.3973,23.1267,23.3855,84947.889632176,0
+COLB.US,D,20060324,000000,23.4189,23.6119,23.3061,23.5031,71271.724154744,0
+COLB.US,D,20060327,000000,23.5237,23.5237,22.9267,22.9404,83647.292109708,0
+COLB.US,D,20060328,000000,22.9875,22.9875,22.567,22.6944,85702.746233451,0
+COLB.US,D,20060329,000000,22.6738,23.0944,22.5012,23.0188,66864.993725677,0
+COLB.US,D,20060330,000000,22.9542,23.1581,22.7522,23.1022,59833.606492446,0
+COLB.US,D,20060331,000000,23.0542,23.1179,22.1601,22.2591,125150.12410902,0
+COLB.US,D,20060403,000000,22.317,22.5944,22.1483,22.2885,103948.85437806,0
+COLB.US,D,20060404,000000,22.3562,22.567,22.266,22.5012,91175.456592698,0
+COLB.US,D,20060405,000000,22.5876,23.3855,22.415,23.2973,148663.90723875,0
+COLB.US,D,20060406,000000,23.1179,23.2453,22.8856,22.9473,137660.34216043,0
+COLB.US,D,20060407,000000,22.9198,23.1453,22.4679,22.614,95009.924111879,0
+COLB.US,D,20060410,000000,22.6072,23.0188,22.5483,22.8826,118764.44529283,0
+COLB.US,D,20060411,000000,22.8924,23.0944,22.2219,22.2219,46821.510808839,0
+COLB.US,D,20060412,000000,22.1817,22.4954,22.1817,22.4954,70532.168700792,0
+COLB.US,D,20060413,000000,22.3905,22.9022,22.2807,22.8826,75296.945977221,0
+COLB.US,D,20060417,000000,22.8326,23.1394,22.2287,22.3679,93861.317986155,0
+COLB.US,D,20060418,000000,22.4072,23.2737,22.4072,23.2737,94800.808431796,0
+COLB.US,D,20060419,000000,23.209,23.5797,23.1267,23.5659,78875.374297862,0
+COLB.US,D,20060420,000000,23.4051,23.5855,23.0688,23.4689,47035.726871363,0
+COLB.US,D,20060421,000000,23.5463,23.6335,22.9081,22.9728,88380.447015003,0
+COLB.US,D,20060424,000000,22.9081,22.9198,22.3297,22.362,77704.326489397,0
+COLB.US,D,20060425,000000,22.6072,22.6072,22.1219,22.4072,52967.471650304,0
+COLB.US,D,20060426,000000,22.3297,22.8277,22.2591,22.8208,49343.139887694,0
+COLB.US,D,20060427,000000,22.7081,23.0463,22.3228,22.4816,55673.734573525,0
+COLB.US,D,20060428,000000,22.3679,22.6277,22.2169,22.4562,43896.951517141,0
+COLB.US,D,20060501,000000,22.3679,22.7022,22.2287,22.4414,107351.82954273,0
+COLB.US,D,20060502,000000,22.4816,22.8414,22.266,22.8208,70515.847476981,0
+COLB.US,D,20060503,000000,22.8473,23.01,22.4366,22.9659,47999.699152722,0
+COLB.US,D,20060504,000000,23.0188,23.0188,22.6826,22.8414,45398.504107786,0
+COLB.US,D,20060505,000000,22.9473,23.11,22.6944,22.7376,57200.789076376,0
+COLB.US,D,20060508,000000,22.7444,22.758,22.4287,22.6404,65715.367523465,0
+COLB.US,D,20060509,000000,22.5748,22.8414,22.415,22.7376,62456.223143634,0
+COLB.US,D,20060510,000000,22.758,22.758,22.3993,22.5228,49444.127460027,0
+COLB.US,D,20060511,000000,22.4072,22.4287,21.6562,21.6797,71132.993752348,0
+COLB.US,D,20060512,000000,21.6229,21.8689,21.4239,21.4906,69767.111334635,0
+COLB.US,D,20060515,000000,21.2788,21.8023,21.124,21.6729,79099.791125268,0
+COLB.US,D,20060516,000000,21.6562,21.9101,21.5758,21.7151,31105.192354988,0
+COLB.US,D,20060517,000000,21.5023,21.7749,21.2004,21.6729,72030.661061973,0
+COLB.US,D,20060518,000000,21.7807,22.0013,21.5984,21.5984,38264.089149245,0
+COLB.US,D,20060519,000000,21.3974,21.9425,21.3631,21.7581,76017.119977897,0
+COLB.US,D,20060522,000000,21.6268,21.9101,21.2004,21.5984,66687.500416729,0
+COLB.US,D,20060523,000000,21.6562,22.1081,21.6229,21.9561,127868.6279501,0
+COLB.US,D,20060524,000000,21.6268,22.4228,21.6268,22.3003,142218.04390975,0
+COLB.US,D,20060525,000000,22.4414,22.5434,22.1277,22.5434,34239.887403257,0
+COLB.US,D,20060526,000000,22.1003,22.6404,22.1003,22.6404,58980.822548302,0
+COLB.US,D,20060530,000000,22.3297,22.7286,22.0885,22.2219,83395.33321712,0
+COLB.US,D,20060531,000000,22.2885,22.3562,21.8621,22.3562,184956.18853628,0
+COLB.US,D,20060601,000000,22.4679,22.6944,22.2219,22.6483,87035.986203542,0
+COLB.US,D,20060602,000000,22.8522,22.8522,22.317,22.5081,58322.873213407,0
+COLB.US,D,20060605,000000,22.2748,22.567,21.3631,21.4572,146196.34221377,0
+COLB.US,D,20060606,000000,21.6053,21.7062,21.3494,21.7062,101594.51784327,0
+COLB.US,D,20060607,000000,21.8964,22.4287,21.6562,21.9945,103391.8926155,0
+COLB.US,D,20060608,000000,21.6651,22.5081,21.4572,22.3846,62063.493695673,0
+COLB.US,D,20060609,000000,22.2219,22.4954,21.9827,22.0493,22925.198996032,0
+COLB.US,D,20060612,000000,22.1679,22.1679,21.4572,21.7062,55082.090210364,0
+COLB.US,D,20060613,000000,21.516,22.2483,21.516,21.7151,63303.906705336,0
+COLB.US,D,20060614,000000,21.8767,21.8767,21.4906,21.6905,49980.687692825,0
+COLB.US,D,20060615,000000,21.9287,22.5012,21.7151,22.4679,56170.511823284,0
+COLB.US,D,20060616,000000,22.362,22.4366,21.8239,22.016,340009.85489718,0
+COLB.US,D,20060619,000000,22.016,22.1483,21.7062,21.7581,75103.131444461,0
+COLB.US,D,20060620,000000,21.8621,21.8621,21.5298,21.5435,35106.952418235,0
+COLB.US,D,20060621,000000,21.6651,22.317,21.5847,22.0758,49519.613120154,0
+COLB.US,D,20060622,000000,21.8347,22.3993,21.7807,22.1758,75253.082688228,0
+COLB.US,D,20060623,000000,22.0101,22.1483,21.8023,21.9033,57129.383722201,0
+COLB.US,D,20060626,000000,22.0807,22.6679,21.9561,22.5434,74049.39243214,0
+COLB.US,D,20060627,000000,22.4816,22.662,22.0758,22.4287,125867.23788023,0
+COLB.US,D,20060628,000000,22.5944,22.5944,21.8415,22.3503,112287.97966918,0
+COLB.US,D,20060629,000000,22.5944,23.7521,22.4954,23.7521,161706.605217,0
+COLB.US,D,20060630,000000,23.8796,24.8785,23.7835,24.8707,251735.49583695,0
+COLB.US,D,20060703,000000,24.2844,24.3962,23.1581,23.7188,201011.17238422,0
+COLB.US,D,20060705,000000,23.6855,23.7609,22.9081,22.9728,146620.69403286,0
+COLB.US,D,20060706,000000,22.9316,23.1512,22.717,22.7376,87346.089455958,0
+COLB.US,D,20060707,000000,22.8856,22.8856,22.0709,22.1081,79562.905850915,0
+COLB.US,D,20060710,000000,22.1219,22.7444,22.1219,22.567,59636.731730221,0
+COLB.US,D,20060711,000000,22.6277,22.6483,21.9945,22.6198,71233.981324681,0
+COLB.US,D,20060712,000000,22.717,22.717,22.3797,22.4748,77207.549239638,0
+COLB.US,D,20060713,000000,22.6944,22.6944,22.1817,22.2542,82007.009116667,0
+COLB.US,D,20060714,000000,22.2111,22.317,21.9885,22.0101,59077.729814682,0
+COLB.US,D,20060717,000000,21.8111,22.2591,21.8023,21.9033,37431.706734866,0
+COLB.US,D,20060718,000000,22.1483,22.1885,21.7749,22.1601,36771.717246994,0
+COLB.US,D,20060719,000000,22.0885,23.3591,21.9641,23.3591,78044.011959971,0
+COLB.US,D,20060720,000000,23.2639,23.4473,22.266,22.3003,68554.240390153,0
+COLB.US,D,20060721,000000,22.1601,22.2287,21.5023,21.8023,134313.47120261,0
+COLB.US,D,20060724,000000,21.7621,23.2806,21.7621,23.2806,130169.9205075,0
+COLB.US,D,20060725,000000,23.209,23.5659,22.8081,23.0688,75798.82360942,0
+COLB.US,D,20060726,000000,23.209,23.209,22.6277,22.9728,47612.070087202,0
+COLB.US,D,20060727,000000,22.8856,22.96,20.1073,20.5857,1125539.1360966,0
+COLB.US,D,20060728,000000,20.6269,21.3494,20.6269,20.8994,218260.66579985,0
+COLB.US,D,20060731,000000,20.6396,21.1788,20.3141,20.7788,162126.87673014,0
+COLB.US,D,20060801,000000,20.6269,20.7132,20.0475,20.3259,128973.37078683,0
+COLB.US,D,20060802,000000,20.5299,20.7788,20.3907,20.6445,92398.528302062,0
+COLB.US,D,20060803,000000,20.4053,21.217,20.3327,21.0974,102001.52836207,0
+COLB.US,D,20060804,000000,21.318,21.4239,20.6779,21.0572,265890.07718735,0
+COLB.US,D,20060807,000000,20.721,20.7651,20.3141,20.4985,103577.54653636,0
+COLB.US,D,20060808,000000,20.6063,20.9524,20.2603,20.3455,66221.325461617,0
+COLB.US,D,20060809,000000,20.6485,20.6485,20.1073,20.1935,231188.09513494,0
+COLB.US,D,20060810,000000,19.9613,20.3711,19.9613,20.173,168561.51921777,0
+COLB.US,D,20060811,000000,20.2034,20.3005,19.8985,20.0171,94333.613400196,0
+COLB.US,D,20060814,000000,20.3073,20.5053,20.1249,20.1975,121554.35448808,0
+COLB.US,D,20060815,000000,20.5249,20.7367,20.3141,20.7367,71752.180180691,0
+COLB.US,D,20060816,000000,20.8239,20.9984,20.6847,20.9455,83494.280636477,0
+COLB.US,D,20060817,000000,20.8102,21.124,20.8102,20.9572,94194.8829978,0
+COLB.US,D,20060818,000000,21.0974,21.0974,20.7445,20.9239,131528.6623898,0
+COLB.US,D,20060821,000000,20.6553,20.9239,20.4407,20.4847,97319.377281187,0
+COLB.US,D,20060822,000000,20.5299,20.7788,20.2935,20.5112,67296.48608019,0
+COLB.US,D,20060823,000000,20.6269,20.6269,20.1789,20.2397,89224.050270752,0
+COLB.US,D,20060824,000000,20.3837,20.5377,20.1543,20.3005,81259.293050809,0
+COLB.US,D,20060825,000000,20.2877,20.4651,20.1622,20.2935,67233.241337921,0
+COLB.US,D,20060828,000000,20.0318,20.4651,19.9613,20.3975,54380.277586475,0
+COLB.US,D,20060829,000000,20.4897,20.7788,20.1201,20.7524,97461.167913048,0
+COLB.US,D,20060830,000000,20.8837,21.0572,20.6847,20.97,74359.495684556,0
+COLB.US,D,20060831,000000,20.9838,21.117,20.6916,20.8102,92591.322758333,0
+COLB.US,D,20060901,000000,21.0122,21.2416,20.8837,21.117,58922.678188474,0
+COLB.US,D,20060905,000000,21.222,21.3974,21.1582,21.2062,50666.179092902,0
+COLB.US,D,20060906,000000,20.9984,21.1092,20.8318,20.872,36258.618773424,0
+COLB.US,D,20060907,000000,20.8102,21.07,20.4495,20.5249,103793.80275186,0
+COLB.US,D,20060908,000000,20.7004,20.7004,20.4533,20.6328,61538.154304245,0
+COLB.US,D,20060911,000000,20.5671,20.7906,20.3631,20.6553,30412.560419493,0
+COLB.US,D,20060912,000000,20.7906,20.9122,20.67,20.7847,81874.399173199,0
+COLB.US,D,20060913,000000,20.7259,20.8994,20.6269,20.8837,221706.48417703,0
+COLB.US,D,20060914,000000,20.7004,20.8994,20.6328,20.6847,86514.727118067,0
+COLB.US,D,20060915,000000,20.8896,21.124,20.7984,21.1034,159424.69411288,0
+COLB.US,D,20060918,000000,20.9455,21.065,20.8239,20.9239,46170.702009361,0
+COLB.US,D,20060919,000000,20.8994,21.1298,20.8455,21.0846,167555.7238004,0
+COLB.US,D,20060920,000000,21.2552,21.7885,21.2484,21.6797,80435.071248335,0
+COLB.US,D,20060921,000000,21.616,21.7749,21.2906,21.3494,49538.99457343,0
+COLB.US,D,20060922,000000,21.3445,21.4572,21.2827,21.4239,85914.922142999,0
+COLB.US,D,20060925,000000,21.417,21.8239,21.2974,21.6651,74898.096070331,0
+COLB.US,D,20060926,000000,21.7151,21.8621,21.616,21.7581,59403.134214421,0
+COLB.US,D,20060927,000000,21.6905,22.0807,21.6847,22.0807,47129.573908278,0
+COLB.US,D,20060928,000000,22.1219,22.1219,21.6337,21.9287,78368.396283221,0
+COLB.US,D,20060929,000000,22.0101,22.0709,21.217,21.2974,92869.803639615,0
+COLB.US,D,20061002,000000,21.222,21.369,20.9524,21.0572,113519.21199045,0
+COLB.US,D,20061003,000000,21.0572,21.0846,20.721,20.8386,135767.08019831,0
+COLB.US,D,20061004,000000,20.7847,21.417,20.7847,21.2906,84678.589439289,0
+COLB.US,D,20061005,000000,21.2827,21.3406,21.166,21.2552,82535.408737559,0
+COLB.US,D,20061006,000000,21.1034,21.5239,21.0484,21.4023,36768.657017529,0
+COLB.US,D,20061009,000000,21.2906,21.4513,21.2906,21.4239,153064.51720889,0
+COLB.US,D,20061010,000000,21.4239,21.7151,20.9768,21.6111,74907.276758725,0
+COLB.US,D,20061011,000000,21.4445,21.6651,21.265,21.4906,57278.31488948,0
+COLB.US,D,20061012,000000,21.6337,21.9561,21.6337,21.8179,96756.295059695,0
+COLB.US,D,20061013,000000,21.9101,22.2042,21.8347,22.1277,50863.053855127,0
+COLB.US,D,20061016,000000,22.1885,22.2219,21.9945,22.0356,68839.861806852,0
+COLB.US,D,20061017,000000,21.9561,22.1277,21.8767,21.9357,41897.601600249,0
+COLB.US,D,20061018,000000,22.1277,22.2483,21.6847,21.6847,48858.603555794,0
+COLB.US,D,20061019,000000,21.6797,22.0807,21.5699,22.0807,70144.539635272,0
+COLB.US,D,20061020,000000,22.1885,22.1885,21.8905,21.9033,109177.76645663,0
+COLB.US,D,20061023,000000,21.8905,22.1964,21.7297,21.9827,47274.424769604,0
+COLB.US,D,20061024,000000,22.0013,22.1219,21.7621,22.0885,67859.568301682,0
+COLB.US,D,20061025,000000,22.1562,22.2748,21.6651,21.9561,70722.923004087,0
+COLB.US,D,20061026,000000,21.916,22.066,21.4641,21.5758,212853.24033585,0
+COLB.US,D,20061027,000000,21.3974,21.5494,21.0974,21.2102,91967.035947549,0
+COLB.US,D,20061030,000000,21.117,21.3572,21.0258,21.1837,137296.17485414,0
+COLB.US,D,20061031,000000,21.2906,21.318,20.8043,21.0778,133666.74270909,0
+COLB.US,D,20061101,000000,20.8524,21.222,20.8524,20.8788,126638.41570532,0
+COLB.US,D,20061102,000000,20.7651,21.222,20.7582,20.9768,79968.896293223,0
+COLB.US,D,20061103,000000,21.1366,21.1582,20.8239,20.9524,31125.593884752,0
+COLB.US,D,20061106,000000,21.0258,21.2827,20.5602,21.172,49607.339698141,0
+COLB.US,D,20061107,000000,21.0906,21.516,20.8582,20.9572,96906.246303462,0
+COLB.US,D,20061108,000000,20.721,21.4572,20.721,21.417,34443.902700899,0
+COLB.US,D,20061109,000000,21.5239,21.8239,21.4719,21.5984,384254.6524968,0
+COLB.US,D,20061110,000000,21.5562,21.9493,21.516,21.9287,125759.10977248,0
+COLB.US,D,20061113,000000,21.9219,22.2483,21.8689,22.2346,59522.483163542,0
+COLB.US,D,20061114,000000,22.1483,22.4875,21.8964,22.4414,141210.2083394,0
+COLB.US,D,20061115,000000,22.4954,22.6679,22.3297,22.5532,90997.963283749,0
+COLB.US,D,20061116,000000,22.4366,22.6679,22.317,22.5532,145124.24182466,0
+COLB.US,D,20061117,000000,22.5532,23.0463,22.3679,23.0188,166836.56987621,0
+COLB.US,D,20061120,000000,23.0542,23.2159,22.8032,23.1512,73740.309256213,0
+COLB.US,D,20061121,000000,23.1267,23.1581,22.6876,22.7964,76169.111374641,0
+COLB.US,D,20061122,000000,22.9316,22.9316,22.5591,22.6072,60813.899997616,0
+COLB.US,D,20061124,000000,22.4875,22.5483,22.4287,22.461,23447.478157995,0
+COLB.US,D,20061127,000000,22.3846,22.6944,21.6562,21.8415,114120.03704201,0
+COLB.US,D,20061128,000000,21.7679,22.3003,21.7376,22.2415,52481.915241916,0
+COLB.US,D,20061129,000000,22.3905,22.7286,22.2542,22.662,95520.982432473,0
+COLB.US,D,20061130,000000,22.6198,22.6738,22.2885,22.3728,172751.99343134,0
+COLB.US,D,20061201,000000,22.362,22.3797,21.9561,22.2111,241997.8456805,0
+COLB.US,D,20061204,000000,22.3503,22.86,22.266,22.6876,95910.651650969,0
+COLB.US,D,20061205,000000,22.916,22.916,22.5532,22.8473,60363.026189827,0
+COLB.US,D,20061206,000000,22.758,22.9316,22.3846,22.9198,152910.48565917,0
+COLB.US,D,20061207,000000,22.9806,22.9806,22.7444,22.758,77258.553064049,0
+COLB.US,D,20061208,000000,22.6562,22.758,22.3905,22.6738,46511.407556423,0
+COLB.US,D,20061211,000000,22.6483,22.7228,22.4287,22.5277,59002.244154555,0
+COLB.US,D,20061212,000000,22.5944,22.6876,22.4679,22.5876,73587.297782981,0
+COLB.US,D,20061213,000000,22.7964,23.2591,22.5532,23.2159,106891.77504655,0
+COLB.US,D,20061214,000000,23.2512,23.5179,23.0796,23.1394,214302.7690256,0
+COLB.US,D,20061215,000000,23.1179,23.2639,22.8032,22.9542,195926.09109049,0
+COLB.US,D,20061218,000000,23.0738,23.11,22.6738,22.758,91513.101910296,0
+COLB.US,D,20061219,000000,22.6198,22.8522,22.6072,22.614,109617.41942305,0
+COLB.US,D,20061220,000000,22.4228,23.2159,22.4228,23.2159,93342.099053656,0
+COLB.US,D,20061221,000000,23.1453,23.3414,22.9267,23.063,76368.026289842,0
+COLB.US,D,20061222,000000,23.1051,23.1669,22.8277,23.0875,23331.189438339,0
+COLB.US,D,20061226,000000,23.015,23.6119,23.015,23.5179,98712.801764082,0
+COLB.US,D,20061227,000000,23.5855,24.0845,23.5659,24.0041,121555.37456457,0
+COLB.US,D,20061228,000000,23.8198,23.9835,23.8198,23.8933,91022.445119467,0
+COLB.US,D,20061229,000000,23.9315,23.9315,23.3296,23.3639,72752.875215625,0
+COLB.US,D,20070103,000000,23.4404,23.9247,22.9806,23.0796,163456.03639428,0
+COLB.US,D,20070104,000000,23.0542,23.3639,22.8208,23.2189,279563.18243532,0
+COLB.US,D,20070105,000000,23.1267,23.2306,22.7894,22.8326,213047.05486861,0
+COLB.US,D,20070108,000000,22.9081,23.1512,22.662,22.9875,75192.898175424,0
+COLB.US,D,20070109,000000,22.9542,23.1267,22.8473,23.11,73765.811168418,0
+COLB.US,D,20070110,000000,22.9473,23.1512,22.9081,23.0688,98221.124896764,0
+COLB.US,D,20070111,000000,22.8924,23.3414,22.8924,23.2189,59016.52522539,0
+COLB.US,D,20070112,000000,23.1345,23.3767,23.1345,23.2591,63180.477450263,0
+COLB.US,D,20070116,000000,23.3551,23.3767,22.7894,22.9081,80371.826506066,0
+COLB.US,D,20070117,000000,22.9267,22.9473,22.6679,22.6826,42463.744051206,0
+COLB.US,D,20070118,000000,22.6198,22.9944,22.5366,22.6336,85390.602828059,0
+COLB.US,D,20070119,000000,22.5483,22.9542,22.5366,22.9198,60958.750858941,0
+COLB.US,D,20070122,000000,22.96,23.0012,22.4562,22.7748,48320.003170019,0
+COLB.US,D,20070123,000000,22.6944,23.0248,22.614,22.8032,51296.586362616,0
+COLB.US,D,20070124,000000,22.8473,23.01,22.8081,23.01,48609.704892671,0
+COLB.US,D,20070125,000000,22.8522,23.0385,22.2885,22.4748,133822.81441178,0
+COLB.US,D,20070126,000000,22.7336,22.7336,22.4679,22.6198,93807.25393228,0
+COLB.US,D,20070129,000000,22.4679,22.916,22.4679,22.7522,89293.415471951,0
+COLB.US,D,20070130,000000,22.7228,22.7748,22.6404,22.7522,56427.571098313,0
+COLB.US,D,20070131,000000,22.6562,22.7748,22.4287,22.6944,108125.0475208,0
+COLB.US,D,20070201,000000,22.7444,22.9728,22.6738,22.9316,54385.377968916,0
+COLB.US,D,20070202,000000,22.9404,23.1051,22.8414,23.0688,44126.468726988,0
+COLB.US,D,20070205,000000,23.0875,23.0875,22.717,22.7894,82893.455584921,0
+COLB.US,D,20070206,000000,22.8032,23.1179,22.7286,23.11,175416.43321854,0
+COLB.US,D,20070207,000000,23.1179,23.5923,22.9659,23.4335,133671.84309153,0
+COLB.US,D,20070208,000000,23.3551,23.3591,23.0542,23.1512,30545.17036296,0
+COLB.US,D,20070209,000000,23.0944,23.2591,22.916,23.0738,49019.775640932,0
+COLB.US,D,20070212,000000,22.9944,23.5599,22.9944,23.4855,80881.864750171,0
+COLB.US,D,20070213,000000,23.4689,23.8511,23.4689,23.7335,91934.393499926,0
+COLB.US,D,20070214,000000,23.6777,23.8865,23.3698,23.4404,61035.256595557,0
+COLB.US,D,20070215,000000,23.3218,23.5737,23.0188,23.0542,76001.818830574,0
+COLB.US,D,20070216,000000,23.0542,23.2806,22.96,23.2257,59762.201138271,0
+COLB.US,D,20070220,000000,23.1394,23.859,23.0875,23.7913,108977.83146494,0
+COLB.US,D,20070221,000000,23.7335,23.7786,23.4806,23.6061,57795.493669002,0
+COLB.US,D,20070222,000000,23.7002,23.7002,23.2973,23.6198,83275.984268,0
+COLB.US,D,20070223,000000,23.5413,23.5413,23.209,23.2512,35750.620682296,0
+COLB.US,D,20070226,000000,23.4404,23.4404,22.7228,22.9267,51108.892288786,0
+COLB.US,D,20070227,000000,22.6404,22.8081,22.1356,22.1356,146324.87185128,0
+COLB.US,D,20070228,000000,22.1601,22.662,21.9561,22.4366,92707.611477989,0
+COLB.US,D,20070301,000000,22.1219,22.6336,21.9561,22.4748,45285.275617595,0
+COLB.US,D,20070302,000000,22.4562,22.6738,22.4228,22.515,102501.36584129,0
+COLB.US,D,20070305,000000,22.266,22.5228,21.6229,21.6797,90699.080872704,0
+COLB.US,D,20070306,000000,21.6729,22.2748,21.6729,22.1679,116693.69002176,0
+COLB.US,D,20070307,000000,22.1483,22.4287,21.9561,22.0493,80842.081767131,0
+COLB.US,D,20070308,000000,22.1817,22.4228,21.9641,22.0758,73653.602754715,0
+COLB.US,D,20070309,000000,22.5012,22.5012,22.0101,22.2219,97685.584740454,0
+COLB.US,D,20070312,000000,22.4366,22.6198,22.2591,22.4748,104262.01785994,0
+COLB.US,D,20070313,000000,22.2748,22.4287,21.5298,21.6053,132298.8201384,0
+COLB.US,D,20070314,000000,21.6395,22.2483,21.5562,22.1964,63094.791025253,0
+COLB.US,D,20070315,000000,22.2542,22.4414,21.9493,22.2591,119960.9950135,0
+COLB.US,D,20070316,000000,22.2542,22.317,21.8964,22.0945,181725.60629812,0
+COLB.US,D,20070319,000000,22.1964,22.6002,22.1964,22.3905,126741.44343063,0
+COLB.US,D,20070320,000000,22.3454,22.5081,22.1964,22.5081,38942.440013905,0
+COLB.US,D,20070321,000000,22.4954,23.1581,22.4228,23.1581,52417.650423159,0
+COLB.US,D,20070322,000000,23.1826,23.2306,22.9806,23.2306,60176.352192484,0
+COLB.US,D,20070323,000000,23.1826,23.2189,22.96,23.0688,44932.329152674,0
+COLB.US,D,20070326,000000,23.0012,23.1826,22.5876,23.0316,41820.075787145,0
+COLB.US,D,20070327,000000,22.916,22.916,22.4072,22.415,44844.602574688,0
+COLB.US,D,20070328,000000,22.3503,22.4366,22.0581,22.3101,239530.28065552,0
+COLB.US,D,20070329,000000,22.5012,22.6336,22.2042,22.4748,39569.787054154,0
+COLB.US,D,20070330,000000,22.4072,22.5228,22.0709,22.4414,117324.09729147,0
+COLB.US,D,20070402,000000,22.415,22.515,22.1219,22.2287,45062.898943165,0
+COLB.US,D,20070403,000000,22.3562,22.6336,22.3003,22.3846,98841.331401596,0
+COLB.US,D,20070404,000000,22.3993,22.5876,22.1277,22.1758,55487.060576183,0
+COLB.US,D,20070405,000000,22.2934,22.2934,22.0493,22.0885,34016.490652339,0
+COLB.US,D,20070409,000000,22.0709,22.2542,21.8767,21.8767,200076.78232102,0
+COLB.US,D,20070410,000000,21.8473,22.2748,21.8347,22.0709,30124.898849818,0
+COLB.US,D,20070411,000000,22.1219,22.1219,21.7425,21.8179,37645.92279739,0
+COLB.US,D,20070412,000000,21.6955,22.0581,21.6955,22.0581,29351.680871755,0
+COLB.US,D,20070413,000000,22.1081,22.2346,21.8239,22.2219,61364.741301249,0
+COLB.US,D,20070416,000000,22.2934,22.6876,22.2934,22.6198,55220.82061276,0
+COLB.US,D,20070417,000000,22.567,22.7376,22.362,22.5532,56452.05293403,0
+COLB.US,D,20070418,000000,22.4072,22.6944,22.3003,22.3003,51678.094969207,0
+COLB.US,D,20070419,000000,22.4875,22.4875,21.9641,21.9827,49552.255567777,0
+COLB.US,D,20070420,000000,22.2885,22.2885,21.9219,22.0287,151126.37188129,0
+COLB.US,D,20070423,000000,21.9641,22.1356,21.8415,21.8964,42531.069099428,0
+COLB.US,D,20070424,000000,21.9561,22.2169,21.7964,21.9699,114309.77126881,0
+COLB.US,D,20070425,000000,21.9493,22.2934,21.9101,22.1415,66506.946878316,0
+COLB.US,D,20070426,000000,21.7062,21.8905,20.7083,21.0906,285999.86507593,0
+COLB.US,D,20070427,000000,21.0906,21.222,20.1328,20.2533,498019.70292091,0
+COLB.US,D,20070430,000000,20.5053,20.5053,20.1201,20.1935,296683.12613695,0
+COLB.US,D,20070501,000000,20.2455,20.3455,19.8867,20.2455,121438.06576842,0
+COLB.US,D,20070502,000000,20.1975,20.5985,20.1671,20.3407,74849.132398897,0
+COLB.US,D,20070503,000000,20.3073,20.3711,20.2397,20.3259,216398.00613238,0
+COLB.US,D,20070504,000000,20.3005,20.5857,20.2721,20.4533,361084.6351436,0
+COLB.US,D,20070507,000000,20.4651,20.5053,20.2935,20.3005,79710.816941706,0
+COLB.US,D,20070508,000000,20.3141,20.5249,20.0661,20.4131,136540.29817637,0
+COLB.US,D,20070509,000000,20.3191,20.4985,20.2103,20.3789,64169.951643826,0
+COLB.US,D,20070510,000000,20.3259,20.3631,20.2259,20.2397,176051.9408707,0
+COLB.US,D,20070511,000000,20.3259,20.5857,20.1249,20.3837,102570.73104249,0
+COLB.US,D,20070514,000000,20.3327,20.3407,20.2259,20.2799,171238.19992284,0
+COLB.US,D,20070515,000000,20.4407,20.5377,20.1543,20.2259,138987.46167159,0
+COLB.US,D,20070516,000000,20.3327,20.4249,20.1622,20.4249,114792.26744774,0
+COLB.US,D,20070517,000000,20.4131,20.4131,20.2397,20.2603,77821.635285541,0
+COLB.US,D,20070518,000000,20.2721,20.2721,20.0661,20.1073,330283.4255821,0
+COLB.US,D,20070521,000000,20.0142,20.2877,19.9613,20.1249,79635.331281578,0
+COLB.US,D,20070522,000000,20.0661,20.2935,19.9936,20.2935,243788.07991731,0
+COLB.US,D,20070523,000000,20.4053,20.4407,20.173,20.2455,67738.179199585,0
+COLB.US,D,20070524,000000,20.1857,20.3789,19.9681,20.1671,192039.59967041,0
+COLB.US,D,20070525,000000,20.4131,20.7582,20.0985,20.1857,115112.57146503,0
+COLB.US,D,20070529,000000,20.2181,20.3789,20.1201,20.3191,63821.085484859,0
+COLB.US,D,20070530,000000,20.1328,20.3563,20.0926,20.1671,171473.83759161,0
+COLB.US,D,20070531,000000,20.4847,20.4847,20.0926,20.1857,152452.47131596,0
+COLB.US,D,20070601,000000,20.3191,20.3975,20.2259,20.3141,235827.40300332,0
+COLB.US,D,20070604,000000,20.1465,20.3631,20.1465,20.3191,87888.770147685,0
+COLB.US,D,20070605,000000,20.1789,20.2181,19.772,19.8985,127703.37555901,0
+COLB.US,D,20070606,000000,19.7662,19.7995,19.6407,19.7662,50602.934350633,0
+COLB.US,D,20070607,000000,19.6622,19.7916,19.5172,19.5398,135353.94922058,0
+COLB.US,D,20070608,000000,19.5348,19.6682,19.3868,19.53,138193.84216376,0
+COLB.US,D,20070611,000000,19.5172,19.675,19.3348,19.6064,216700.96884938,0
+COLB.US,D,20070612,000000,19.4584,19.8358,19.3024,19.3407,57240.572059416,0
+COLB.US,D,20070613,000000,19.4211,19.772,19.3152,19.675,86867.673582987,0
+COLB.US,D,20070614,000000,19.7191,19.7868,19.4358,19.5014,141802.87277905,0
+COLB.US,D,20070615,000000,19.7789,20.2533,19.7416,20.1465,186001.7669367,0
+COLB.US,D,20070618,000000,20.1201,20.2877,19.6946,19.7868,228220.69263074,0
+COLB.US,D,20070619,000000,19.7593,20.0926,19.6887,19.9318,99938.93370291,0
+COLB.US,D,20070620,000000,20.0171,20.1857,19.38,19.3986,60711.892348795,0
+COLB.US,D,20070621,000000,19.323,19.4858,19.0005,19.0476,81087.920200789,0
+COLB.US,D,20070622,000000,19.0701,19.176,18.8603,19.0339,317328.45418183,0
+COLB.US,D,20070625,000000,19.0339,19.3613,18.9947,19.0858,188155.14840331,0
+COLB.US,D,20070626,000000,19.2603,19.4436,19.0701,19.3476,69935.423955189,0
+COLB.US,D,20070627,000000,19.227,19.6192,19.1966,19.5878,90016.649702091,0
+COLB.US,D,20070628,000000,19.625,20.0661,19.479,19.7416,81179.727084728,0
+COLB.US,D,20070629,000000,19.8407,20.0142,19.4064,19.4584,95797.423160778,0
+COLB.US,D,20070702,000000,19.5956,19.7338,19.2603,19.5172,60200.834028201,0
+COLB.US,D,20070703,000000,19.4946,19.8407,19.4946,19.5956,19939.435115041,0
+COLB.US,D,20070705,000000,19.5514,19.6946,19.227,19.5014,51851.507972203,0
+COLB.US,D,20070706,000000,19.4496,19.5672,19.3613,19.5014,38270.209608175,0
+COLB.US,D,20070709,000000,19.4946,19.4946,19.2662,19.2878,180174.06995956,0
+COLB.US,D,20070710,000000,19.3682,19.3682,18.9545,18.9545,107252.88212338,0
+COLB.US,D,20070711,000000,18.929,19.0074,18.8084,18.8957,159564.44459176,0
+COLB.US,D,20070712,000000,19.0133,19.2603,18.8603,19.2603,57179.367470123,0
+COLB.US,D,20070713,000000,19.1603,19.2417,19.0339,19.1829,144246.9760448,0
+COLB.US,D,20070716,000000,19.0858,19.1201,18.8545,18.8751,74861.373316755,0
+COLB.US,D,20070717,000000,19.375,19.375,18.8143,18.9613,78055.232801341,0
+COLB.US,D,20070718,000000,18.8427,18.9035,18.2349,18.7133,136456.65190434,0
+COLB.US,D,20070719,000000,18.8545,19.0476,18.7133,18.7191,130845.2111427,0
+COLB.US,D,20070720,000000,18.6819,18.7084,17.7526,18.0182,278821.58682839,0
+COLB.US,D,20070723,000000,18.0261,18.2418,17.9692,18.032,174460.62154909,0
+COLB.US,D,20070724,000000,17.9976,18.1036,17.2889,17.4516,261331.35536154,0
+COLB.US,D,20070725,000000,17.5771,17.8154,16.9546,17.1331,259364.64789227,0
+COLB.US,D,20070726,000000,17.0321,17.7467,16.8007,17.3193,465219.14344252,0
+COLB.US,D,20070727,000000,17.2203,17.9634,16.9723,17.3369,230524.02534111,0
+COLB.US,D,20070730,000000,17.3654,18.228,16.8673,17.2311,98750.544594145,0
+COLB.US,D,20070731,000000,17.4046,17.5693,16.886,16.8987,111396.43281848,0
+COLB.US,D,20070801,000000,16.886,17.2311,16.7037,17.1105,88180.512023313,0
+COLB.US,D,20070802,000000,17.2242,17.6898,17.0713,17.636,194809.1073359,0
+COLB.US,D,20070803,000000,17.4967,17.6114,17.0585,17.0585,623305.49720286,0
+COLB.US,D,20070806,000000,16.9546,17.7654,16.44,17.6428,241063.4556173,0
+COLB.US,D,20070807,000000,17.533,17.7006,17.1173,17.483,224980.92970418,0
+COLB.US,D,20070808,000000,17.4379,18.0438,17.3369,17.5634,300448.22845493,0
+COLB.US,D,20070809,000000,17.385,17.983,17.1683,17.533,163550.90350769,0
+COLB.US,D,20070810,000000,17.3232,18.5515,17.0653,18.1574,193705.38457566,0
+COLB.US,D,20070813,000000,18.3437,18.7191,17.5771,17.6732,88657.907819796,0
+COLB.US,D,20070814,000000,17.6732,17.785,17.3193,17.3193,38562.971560291,0
+COLB.US,D,20070815,000000,17.3497,17.483,16.8233,16.8233,170927.07659393,0
+COLB.US,D,20070816,000000,16.8066,19.323,16.6419,19.323,149876.77818323,0
+COLB.US,D,20070817,000000,20.4407,22.2287,20.2259,21.7807,970946.54430834,0
+COLB.US,D,20070820,000000,21.7885,21.7885,20.5249,21.222,150837.69023512,0
+COLB.US,D,20070821,000000,21.1582,22.0885,20.7367,21.3572,242517.064613,0
+COLB.US,D,20070822,000000,21.4445,21.9493,21.3572,21.5847,512227.3282487,0
+COLB.US,D,20070823,000000,21.7297,21.8023,20.8582,20.8896,181518.53077102,0
+COLB.US,D,20070824,000000,21.2062,21.4856,20.3837,21.4376,156503.19505064,0
+COLB.US,D,20070827,000000,21.4092,21.4092,20.5857,21.0484,213166.40381773,0
+COLB.US,D,20070828,000000,20.872,21.0328,20.7445,20.9366,170777.12535017,0
+COLB.US,D,20070829,000000,21.019,21.3327,20.8455,21.3024,73427.145774332,0
+COLB.US,D,20070830,000000,21.0974,21.4445,20.67,20.7445,100081.74441126,0
+COLB.US,D,20070831,000000,20.8837,21.516,20.2935,20.3005,277763.76751012,0
+COLB.US,D,20070904,000000,20.3191,20.7259,20.3073,20.5455,117051.73686912,0
+COLB.US,D,20070905,000000,20.3907,20.4583,20.173,20.3005,105430.00543894,0
+COLB.US,D,20070906,000000,20.4053,20.8102,20.2319,20.6191,71916.412495293,0
+COLB.US,D,20070907,000000,20.3327,20.3907,19.8407,19.874,100225.5751961,0
+COLB.US,D,20070910,000000,19.9936,20.3259,19.7916,20.0171,169875.37773459,0
+COLB.US,D,20070911,000000,20.1671,20.5789,19.9465,20.5455,125807.05336743,0
+COLB.US,D,20070912,000000,20.4249,20.6916,19.9936,20.1622,130926.81726175,0
+COLB.US,D,20070913,000000,20.1151,20.3837,19.8603,20.1975,101066.11822238,0
+COLB.US,D,20070914,000000,19.9681,20.2319,19.7662,20.0857,84922.387719971,0
+COLB.US,D,20070917,000000,20.0661,20.2397,19.9681,20.1935,498811.28227576,0
+COLB.US,D,20070918,000000,20.3259,21.7062,20.0083,21.6395,230462.82075182,0
+COLB.US,D,20070919,000000,21.7885,22.1601,21.4906,22.066,170329.31177184,0
+COLB.US,D,20070920,000000,21.9357,22.1679,21.1582,21.4308,185591.69618844,0
+COLB.US,D,20070921,000000,21.6053,21.9641,21.1926,21.4778,246189.33997055,0
+COLB.US,D,20070924,000000,21.4308,21.4308,20.97,21.217,97498.910743112,0
+COLB.US,D,20070925,000000,21.0396,21.0974,20.5112,20.6779,69286.655308688,0
+COLB.US,D,20070926,000000,20.8651,21.2416,20.5602,20.9768,52330.943921661,0
+COLB.US,D,20070927,000000,21.0328,21.217,20.721,21.217,69604.919173009,0
+COLB.US,D,20070928,000000,21.1504,21.3729,20.9366,21.172,129207.98837912,0
+COLB.US,D,20071001,000000,21.2062,21.7297,20.6396,21.4856,264341.60107825,0
+COLB.US,D,20071002,000000,21.4641,21.9945,21.2827,21.9885,72874.264317722,0
+COLB.US,D,20071003,000000,21.7749,22.0219,21.4513,21.516,94038.811295103,0
+COLB.US,D,20071004,000000,21.516,21.8964,21.2974,21.8307,64100.586442628,0
+COLB.US,D,20071005,000000,22.0219,22.6198,21.8905,22.4816,344969.46678286,0
+COLB.US,D,20071008,000000,22.362,22.5434,21.5984,21.7219,93045.256795587,0
+COLB.US,D,20071009,000000,21.7621,22.3228,21.5023,22.2415,73847.417287475,0
+COLB.US,D,20071010,000000,22.1081,22.2169,21.616,22.2169,105708.48632023,0
+COLB.US,D,20071011,000000,22.3101,22.4228,21.616,21.7885,79333.388641068,0
+COLB.US,D,20071012,000000,21.7679,22.1601,21.4856,22.016,62516.407656438,0
+COLB.US,D,20071015,000000,21.9827,21.9827,21.0484,21.3631,110842.53128539,0
+COLB.US,D,20071016,000000,21.3406,21.5376,20.7308,20.9455,96049.382053365,0
+COLB.US,D,20071017,000000,21.222,21.222,20.5112,20.8582,108465.75306786,0
+COLB.US,D,20071018,000000,20.6916,20.6916,19.9613,20.1073,158011.88817671,0
+COLB.US,D,20071019,000000,20.0534,20.1201,19.2662,19.5094,181044.195204,0
+COLB.US,D,20071022,000000,19.2878,20.2533,19.2152,20.1543,103942.73391913,0
+COLB.US,D,20071023,000000,20.2721,20.2721,19.53,20.0397,108448.41176756,0
+COLB.US,D,20071024,000000,19.7662,19.772,19.2152,19.6682,99280.984368015,0
+COLB.US,D,20071025,000000,19.3024,20.2319,19.3024,20.0799,117592.37740787,0
+COLB.US,D,20071026,000000,20.1543,20.9455,20.1328,20.3907,148315.04107978,0
+COLB.US,D,20071029,000000,20.4583,20.9455,19.7995,20.2319,144939.60798029,0
+COLB.US,D,20071030,000000,20.0985,20.771,19.9936,20.1073,70746.384763316,0
+COLB.US,D,20071031,000000,20.2319,20.7367,20.0799,20.67,116946.66899084,0
+COLB.US,D,20071101,000000,20.3975,20.8043,18.8015,18.9035,192998.47156933,0
+COLB.US,D,20071102,000000,19.1535,19.2417,18.629,18.9359,114095.55520629,0
+COLB.US,D,20071105,000000,18.6819,19.1103,18.4123,18.6515,67286.285315308,0
+COLB.US,D,20071106,000000,18.6967,19.5094,18.6447,19.4858,125178.68625069,0
+COLB.US,D,20071107,000000,19.2064,19.2064,18.0898,18.1036,120768.89559216,0
+COLB.US,D,20071108,000000,18.2653,19.0946,18.13,18.929,69222.390489931,0
+COLB.US,D,20071109,000000,18.5623,19.6995,18.5309,19.4534,83601.388667739,0
+COLB.US,D,20071112,000000,19.472,20.2603,19.128,19.5672,103057.30752737,0
+COLB.US,D,20071113,000000,19.772,20.2181,19.3986,20.2034,159192.11667356,0
+COLB.US,D,20071114,000000,20.2799,20.5789,20.0985,20.3711,269198.18523862,0
+COLB.US,D,20071115,000000,20.0661,20.4533,19.5348,19.823,63599.728886917,0
+COLB.US,D,20071116,000000,20.1622,20.7847,20.1622,20.3563,654153.63028282,0
+COLB.US,D,20071119,000000,20.1622,20.6269,20.1622,20.6122,388768.49095713,0
+COLB.US,D,20071120,000000,20.5739,20.6916,19.8671,20.0475,1707983.4294112,0
+COLB.US,D,20071121,000000,19.7789,20.2533,19.625,19.7416,360232.87127594,0
+COLB.US,D,20071123,000000,19.9318,20.4808,19.874,20.1789,64617.765222151,0
+COLB.US,D,20071126,000000,20.0583,20.2603,18.8957,19.2338,303608.42541541,0
+COLB.US,D,20071127,000000,19.3348,20.024,19.3348,19.6808,175571.48484475,0
+COLB.US,D,20071128,000000,19.9377,20.9161,19.8554,20.6916,151254.9015188,0
+COLB.US,D,20071129,000000,20.5985,20.6553,20.1465,20.2935,61706.466924799,0
+COLB.US,D,20071130,000000,20.3631,20.721,20.2533,20.4985,149003.59270932,0
+COLB.US,D,20071203,000000,20.4583,20.5671,19.9318,20.0857,111093.47010149,0
+COLB.US,D,20071204,000000,19.8603,19.9122,19.4946,19.6887,76594.483270224,0
+COLB.US,D,20071205,000000,20.024,20.1671,19.6887,20.0171,63083.570183883,0
+COLB.US,D,20071206,000000,19.8818,20.8896,19.6544,20.8896,168510.51539336,0
+COLB.US,D,20071207,000000,20.9161,20.9455,20.5377,20.8171,88504.896346564,0
+COLB.US,D,20071210,000000,20.8318,21.3406,20.6622,20.8102,101570.03600756,0
+COLB.US,D,20071211,000000,20.9572,21.2298,19.3946,19.5014,163503.97998923,0
+COLB.US,D,20071212,000000,20.1622,20.6553,19.4946,19.9897,135466.15763429,0
+COLB.US,D,20071213,000000,19.7995,20.0857,19.4858,20.0142,86795.248152324,0
+COLB.US,D,20071214,000000,19.6544,20.1151,19.4211,19.4946,98254.787420875,0
+COLB.US,D,20071217,000000,19.3682,19.7789,19.176,19.176,98474.103865841,0
+COLB.US,D,20071218,000000,19.43,20.1789,19.1907,20.0475,160781.3958422,0
+COLB.US,D,20071219,000000,19.8985,20.173,19.4436,19.8554,127310.64611105,0
+COLB.US,D,20071220,000000,20.0985,20.1249,19.43,19.9377,131220.59929036,0
+COLB.US,D,20071221,000000,20.4897,20.6328,19.9122,20.3073,547845.33898753,0
+COLB.US,D,20071224,000000,20.4533,20.9318,20.2651,20.9318,63658.893323233,0
+COLB.US,D,20071226,000000,20.7083,21.1582,20.4249,21.0484,105395.32283835,0
+COLB.US,D,20071227,000000,20.7847,20.9053,20.0534,20.0534,103675.47387922,0
+COLB.US,D,20071228,000000,20.0475,20.5112,19.7338,19.8074,68681.749951179,0
+COLB.US,D,20071231,000000,19.7064,20.173,19.3534,19.7789,73311.877131164,0
+COLB.US,D,20080102,000000,19.5672,19.8936,19.2211,19.323,124953.2493468,0
+COLB.US,D,20080103,000000,19.323,19.675,18.9211,18.9211,129821.05434853,0
+COLB.US,D,20080104,000000,18.6967,18.8751,18.2104,18.4673,128296.03999866,0
+COLB.US,D,20080107,000000,18.4967,19.2878,18.4123,18.6015,200635.78423656,0
+COLB.US,D,20080108,000000,18.9545,19.227,17.636,17.679,187888.90843989,0
+COLB.US,D,20080109,000000,17.636,17.8222,16.8673,17.4516,254155.11726699,0
+COLB.US,D,20080110,000000,17.2125,18.1388,17.1419,17.879,193520.7507313,0
+COLB.US,D,20080111,000000,17.5526,17.879,16.9389,16.9389,154591.57171174,0
+COLB.US,D,20080114,000000,16.8233,16.9723,16.3938,16.4458,220969.98895254,0
+COLB.US,D,20080115,000000,16.886,16.886,16.0341,16.4223,178045.17032866,0
+COLB.US,D,20080116,000000,16.3723,16.9331,16.2998,16.539,296184.30873421,0
+COLB.US,D,20080117,000000,16.635,16.9085,15.9684,15.9939,173540.51255673,0
+COLB.US,D,20080118,000000,15.988,16.3144,15.0185,15.7233,183236.33957716,0
+COLB.US,D,20080122,000000,15.0548,16.292,14.8244,15.7733,213563.21357165,0
+COLB.US,D,20080123,000000,15.3047,17.3026,15.0361,16.9261,372324.85796719,0
+COLB.US,D,20080124,000000,16.5527,18.4221,16.535,18.1114,362585.16765776,0
+COLB.US,D,20080125,000000,17.4899,17.7163,16.3272,16.4802,403532.05797099,0
+COLB.US,D,20080128,000000,16.4164,16.9546,15.9066,16.7615,284446.28858438,0
+COLB.US,D,20080129,000000,16.7674,16.7674,16.0008,16.1164,357775.50701585,0
+COLB.US,D,20080130,000000,15.9684,16.8673,15.9684,16.539,390351.64966683,0
+COLB.US,D,20080131,000000,16.24,17.2889,16.233,17.1037,189644.4600761,0
+COLB.US,D,20080201,000000,17.2055,17.2889,16.5144,16.8909,196400.42665751,0
+COLB.US,D,20080204,000000,16.7742,16.8497,16.2076,16.24,208451.61028923,0
+COLB.US,D,20080205,000000,15.8831,16.286,15.8135,15.9498,194655.07578619,0
+COLB.US,D,20080206,000000,16.0654,16.4321,15.8076,16.0596,289861.87466029,0
+COLB.US,D,20080207,000000,15.9831,16.3654,15.8419,16.3654,318944.25533916,0
+COLB.US,D,20080208,000000,16.292,16.4733,15.9753,16.1684,146762.48466473,0
+COLB.US,D,20080211,000000,16.2076,16.3272,15.9684,16.041,159112.55070748,0
+COLB.US,D,20080212,000000,16.1556,16.4802,16.0498,16.2478,82868.973749204,0
+COLB.US,D,20080213,000000,16.4586,16.6135,16.0782,16.6135,138717.14140221,0
+COLB.US,D,20080214,000000,16.6605,16.6605,16.086,16.1076,159854.14631441,0
+COLB.US,D,20080215,000000,15.9625,16.1498,15.6949,15.9547,96812.399266546,0
+COLB.US,D,20080219,000000,16.1998,16.3654,15.8292,15.9625,125463.2875909,0
+COLB.US,D,20080220,000000,15.8223,16.292,15.7684,16.1948,62195.083562652,0
+COLB.US,D,20080221,000000,16.341,16.4802,15.9116,15.9831,138689.59933703,0
+COLB.US,D,20080222,000000,16.0341,16.0341,15.4097,15.4803,180944.22770815,0
+COLB.US,D,20080225,000000,15.4567,16.134,15.4567,15.9625,131206.31821952,0
+COLB.US,D,20080226,000000,15.8223,16.6007,15.8223,16.3938,197327.6761853,0
+COLB.US,D,20080227,000000,16.141,16.6007,15.9116,16.0282,178380.77549328,0
+COLB.US,D,20080228,000000,15.8694,16.1998,15.4351,15.6615,75771.281544239,0
+COLB.US,D,20080229,000000,15.4803,15.7037,15.3047,15.3616,142809.68827291,0
+COLB.US,D,20080303,000000,15.3381,15.4567,14.7194,15.044,105563.6354589,0
+COLB.US,D,20080304,000000,14.8587,15.2479,14.595,15.1645,123701.61549576,0
+COLB.US,D,20080305,000000,15.4097,15.4097,14.8391,15.0548,164143.56794734,0
+COLB.US,D,20080306,000000,14.8685,14.8685,14.0931,14.1107,143610.44831616,0
+COLB.US,D,20080307,000000,14.1637,14.6872,14.0156,14.4587,70795.34843475,0
+COLB.US,D,20080310,000000,14.5372,14.8812,14.4028,14.6244,128685.70921716,0
+COLB.US,D,20080311,000000,15.0773,16.0223,14.7254,16.0086,215934.89140673,0
+COLB.US,D,20080312,000000,16.0282,16.635,15.5479,15.5625,250854.14975114,0
+COLB.US,D,20080313,000000,15.3175,15.7155,14.9636,15.5625,191107.24976019,0
+COLB.US,D,20080314,000000,15.7292,15.7684,14.9548,15.0822,76742.394361015,0
+COLB.US,D,20080317,000000,14.6382,15.3459,14.6382,14.9704,148266.07740835,0
+COLB.US,D,20080318,000000,15.3381,15.5625,14.1313,15.4803,224833.01861339,0
+COLB.US,D,20080319,000000,15.5821,15.7037,15.3116,15.3116,183655.59101382,0
+COLB.US,D,20080320,000000,15.4351,15.5361,14.9959,15.391,725246.84105213,0
+COLB.US,D,20080324,000000,15.4733,15.7949,15.391,15.4803,375284.09985948,0
+COLB.US,D,20080325,000000,15.5037,15.6341,15.1645,15.5527,141483.58883824,0
+COLB.US,D,20080326,000000,15.4803,15.4803,14.7998,15.1028,295590.62421808,0
+COLB.US,D,20080327,000000,15.1704,15.1959,14.7646,14.8244,302656.69405191,0
+COLB.US,D,20080328,000000,14.8812,14.8812,14.4372,14.5852,267244.7387637,0
+COLB.US,D,20080331,000000,14.6626,15.1028,14.5302,14.8881,153598.01721222,0
+COLB.US,D,20080401,000000,15.0548,15.5087,15.0548,15.5037,95715.817041721,0
+COLB.US,D,20080402,000000,15.4733,15.9116,15.3047,15.8135,120704.6307734,0
+COLB.US,D,20080403,000000,15.64,15.8547,15.4733,15.64,250171.71858053,0
+COLB.US,D,20080404,000000,15.5302,15.7998,14.99,14.99,456231.2495049,0
+COLB.US,D,20080407,000000,15.1234,15.7469,14.9498,15.1322,386418.23472829,0
+COLB.US,D,20080408,000000,14.9783,15.0234,14.6832,14.9842,356204.589224,0
+COLB.US,D,20080409,000000,15.0293,15.143,14.6832,14.7372,735685.28375598,0
+COLB.US,D,20080410,000000,14.7048,15.1322,14.6754,14.9548,146104.53532983,0
+COLB.US,D,20080411,000000,14.6382,15.64,14.5372,15.1704,549531.52542254,0
+COLB.US,D,20080414,000000,15.1371,15.2763,14.5714,14.7116,628063.13394387,0
+COLB.US,D,20080415,000000,14.8391,15.3283,14.6832,14.9704,334827.86633707,0
+COLB.US,D,20080416,000000,15.1489,15.7067,15.0685,15.4635,339665.06904417,0
+COLB.US,D,20080417,000000,15.3841,15.7067,15.1645,15.4567,123989.27706544,0
+COLB.US,D,20080418,000000,15.7812,15.9684,15.4959,15.689,305833.21223619,0
+COLB.US,D,20080421,000000,15.59,15.59,15.1803,15.1881,94871.193709483,0
+COLB.US,D,20080422,000000,15.0548,15.1645,14.5852,14.8881,189178.28512099,0
+COLB.US,D,20080423,000000,14.9498,14.99,14.4842,14.6186,484480.2276929,0
+COLB.US,D,20080424,000000,15.2557,17.1037,15.2557,16.5527,645581.92755239,0
+COLB.US,D,20080425,000000,16.5527,16.7321,16.0929,16.5527,233741.34658493,0
+COLB.US,D,20080428,000000,16.5076,17.5389,16.44,17.3918,320141.82513631,0
+COLB.US,D,20080429,000000,17.5526,18.13,17.5526,17.9692,411354.00448259,0
+COLB.US,D,20080430,000000,18.0506,18.4898,17.9026,18.0182,280444.52852113,0
+COLB.US,D,20080501,000000,17.983,19.1466,17.983,19.1025,331365.72673609,0
+COLB.US,D,20080502,000000,19.2603,19.675,18.6447,18.6633,274769.84301722,0
+COLB.US,D,20080505,000000,18.4967,18.7555,18.13,18.1918,218066.85126709,0
+COLB.US,D,20080506,000000,18.1506,18.5437,18.1506,18.3888,152959.4493306,0
+COLB.US,D,20080507,000000,18.3751,18.7467,18.2702,18.5055,189242.54993974,0
+COLB.US,D,20080508,000000,18.5241,18.6447,18.1761,18.3977,136302.62035462,0
+COLB.US,D,20080509,000000,18.2888,18.5809,18.0967,18.1918,104757.77503321,0
+COLB.US,D,20080512,000000,18.2584,18.7191,18.1967,18.6093,174806.42747859,0
+COLB.US,D,20080513,000000,18.6633,18.6633,18.1967,18.4221,104897.5255121,0
+COLB.US,D,20080514,000000,18.4427,18.5623,18.082,18.13,96923.587603761,0
+COLB.US,D,20080515,000000,18.1036,18.5094,17.9172,18.2584,72194.893376575,0
+COLB.US,D,20080516,000000,18.3751,18.4486,17.3654,17.5771,155494.3394038,0
+COLB.US,D,20080519,000000,17.5458,17.7075,17.3497,17.5242,171538.10241037,0
+COLB.US,D,20080520,000000,17.4183,17.4605,17.1271,17.3654,112006.43855843,0
+COLB.US,D,20080521,000000,17.4124,17.879,17.2967,17.432,142450.62134906,0
+COLB.US,D,20080522,000000,17.4457,17.8036,17.3026,17.636,209775.66957092,0
+COLB.US,D,20080523,000000,17.4967,17.63,17.2967,17.5389,95967.775934309,0
+COLB.US,D,20080527,000000,17.5918,17.978,17.4967,17.931,74443.141956589,0
+COLB.US,D,20080528,000000,17.9692,18.2839,17.0967,17.3997,196091.34348158,0
+COLB.US,D,20080529,000000,17.3771,18.1761,17.3771,17.8428,137835.7953164,0
+COLB.US,D,20080530,000000,17.8428,17.879,17.4281,17.785,128456.19200731,0
+COLB.US,D,20080602,000000,17.7388,17.8918,17.1271,17.3654,97607.038850862,0
+COLB.US,D,20080603,000000,17.4732,17.4732,16.9389,17.1615,113580.41657974,0
+COLB.US,D,20080604,000000,17.0585,17.4457,16.8585,17.2242,102473.82377611,0
+COLB.US,D,20080605,000000,17.2242,17.7006,17.2242,17.5771,122338.79330751,0
+COLB.US,D,20080606,000000,17.1723,17.3654,16.635,16.6488,193359.57864616,0
+COLB.US,D,20080609,000000,16.7321,16.9801,16.141,16.2478,100829.46047712,0
+COLB.US,D,20080610,000000,16.1233,17.1555,16.1164,16.8987,131003.32299837,0
+COLB.US,D,20080611,000000,16.8193,16.8193,16.1498,16.1948,137636.8804012,0
+COLB.US,D,20080612,000000,16.4321,16.8673,16.3546,16.3938,170732.24198468,0
+COLB.US,D,20080613,000000,16.6056,16.8987,16.0498,16.6203,200127.78614543,0
+COLB.US,D,20080616,000000,16.5919,17.2967,16.0596,17.1555,169683.6033548,0
+COLB.US,D,20080617,000000,17.2379,17.2379,16.539,16.6605,191248.02031556,0
+COLB.US,D,20080618,000000,16.635,16.9261,16.24,16.4733,273501.88794238,0
+COLB.US,D,20080619,000000,16.4654,16.8233,15.7733,16.1076,316555.23620377,0
+COLB.US,D,20080620,000000,16.0556,16.0556,15.4567,15.6812,518305.96404194,0
+COLB.US,D,20080623,000000,15.5479,15.889,14.696,14.696,225354.27769886,0
+COLB.US,D,20080624,000000,14.591,14.6382,13.6931,13.6931,662208.15423373,0
+COLB.US,D,20080625,000000,13.7529,14.3862,13.6461,13.9451,399541.51874912,0
+COLB.US,D,20080626,000000,13.7381,13.8059,13.0794,13.4049,404312.41648447,0
+COLB.US,D,20080627,000000,13.4019,13.7989,13.1088,13.4108,423159.34968064,0
+COLB.US,D,20080630,000000,13.4411,13.5441,12.851,12.8608,276261.19484299,0
+COLB.US,D,20080701,000000,12.5696,13.6843,12.5696,13.4529,330146.73533268,0
+COLB.US,D,20080702,000000,13.448,13.7255,12.8804,12.947,283757.73695484,0
+COLB.US,D,20080703,000000,13.0068,13.1088,12.6,12.8863,97674.363899084,0
+COLB.US,D,20080707,000000,13.147,13.147,11.6501,11.9844,390183.33704628,0
+COLB.US,D,20080708,000000,12.0285,12.7794,11.5432,12.7746,479945.9877028,0
+COLB.US,D,20080709,000000,12.799,13.0128,12.004,12.1433,222188.98035595,0
+COLB.US,D,20080710,000000,8.98835,9.36793,6.18777,7.18632,2258896.1383988,0
+COLB.US,D,20080711,000000,6.98516,7.38503,5.65566,7.23847,1192127.6890939,0
+COLB.US,D,20080714,000000,7.40651,7.83147,6.85302,7.43131,763206.94740789,0
+COLB.US,D,20080715,000000,7.32543,7.65825,6.84644,7.10623,635896.30129684,0
+COLB.US,D,20080716,000000,7.16524,8.08479,7.01242,7.97038,530305.12377276,0
+COLB.US,D,20080717,000000,8.16204,8.86453,7.71765,8.86453,508844.75461379,0
+COLB.US,D,20080718,000000,8.71474,9.16883,8.56249,8.70141,553133.41550241,0
+COLB.US,D,20080721,000000,8.85709,9.03325,8.6019,8.657,326423.45615071,0
+COLB.US,D,20080722,000000,8.39515,9.12226,8.07175,9.12226,279599.9051889,0
+COLB.US,D,20080723,000000,9.29136,9.82769,9.1003,9.44733,273169.34300722,0
+COLB.US,D,20080724,000000,9.60124,9.63947,8.5973,8.78914,475265.8767749,0
+COLB.US,D,20080725,000000,9.08216,10.857,9.08216,9.82769,736813.48835194,0
+COLB.US,D,20080728,000000,9.83553,9.83553,8.98835,9.04922,436435.6451747,0
+COLB.US,D,20080729,000000,9.07452,10.1394,9.07452,10.1061,443086.54387782,0
+COLB.US,D,20080730,000000,10.1061,10.1453,9.24284,9.41596,483872.26210593,0
+COLB.US,D,20080731,000000,9.27588,10.6394,9.27588,10.0522,473219.60333955,0
+COLB.US,D,20080801,000000,10.06,10.2923,9.7532,10.1198,398252.14206802,0
+COLB.US,D,20080804,000000,10.0738,10.2002,9.5934,10.11,491068.90173025,0
+COLB.US,D,20080805,000000,10.2453,10.2757,10.0336,10.1737,342140.79468105,0
+COLB.US,D,20080806,000000,10.1806,10.3463,9.66693,10.2855,318499.5019903,0
+COLB.US,D,20080807,000000,10.2237,10.6629,10.0267,10.1865,324957.60623715,0
+COLB.US,D,20080808,000000,10.0786,10.7335,10.0786,10.2237,351237.83680291,0
+COLB.US,D,20080811,000000,10.1953,11.205,9.97964,11.0296,339034.66177445,0
+COLB.US,D,20080812,000000,11.0188,11.0188,10.3404,10.8129,460017.77342913,0
+COLB.US,D,20080813,000000,10.8923,10.8923,10.4551,10.6698,597225.2016288,0
+COLB.US,D,20080814,000000,10.311,11.2512,10.311,11.2452,283667.97022388,0
+COLB.US,D,20080815,000000,11.402,11.6119,10.7119,10.9531,380976.12666369,0
+COLB.US,D,20080818,000000,11.0727,11.0923,9.97964,10.2453,303271.8001743,0
+COLB.US,D,20080819,000000,10.1012,10.1806,9.67477,9.96884,335269.55945647,0
+COLB.US,D,20080820,000000,10.012,10.2923,9.6581,10.0522,295117.30872755,0
+COLB.US,D,20080821,000000,9.98647,10.1737,9.54928,9.62869,357085.93530982,0
+COLB.US,D,20080822,000000,9.81985,10.1453,9.56889,9.63947,235033.78349549,0
+COLB.US,D,20080825,000000,9.56105,9.71496,8.98835,9.10706,386547.7844423,0
+COLB.US,D,20080826,000000,9.08216,9.27588,8.88129,9.15735,188004.17708306,0
+COLB.US,D,20080827,000000,9.12892,9.31891,8.94228,9.17951,165119.78114655,0
+COLB.US,D,20080828,000000,9.28362,9.36009,9.12226,9.27588,168703.30984963,0
+COLB.US,D,20080829,000000,9.17951,9.34537,9.08892,9.31273,126709.82105949,0
+COLB.US,D,20080902,000000,9.55517,9.87279,9.08892,9.22931,199667.73164925,0
+COLB.US,D,20080903,000000,9.19971,9.78162,9.04922,9.73946,168311.60047816,0
+COLB.US,D,20080904,000000,9.62869,9.90024,9.26902,9.28362,147312.30589187,0
+COLB.US,D,20080905,000000,9.15735,9.65221,9.14098,9.44047,134157.39949991,0
+COLB.US,D,20080908,000000,9.84338,10.1453,9.04922,10.1012,337969.70192076,0
+COLB.US,D,20080909,000000,10.1953,10.7179,9.90706,9.90706,188100.06427295,0
+COLB.US,D,20080910,000000,10.0855,10.0855,9.41106,9.70908,159928.61189805,0
+COLB.US,D,20080911,000000,9.35224,9.73456,9.11559,9.23705,369915.43730203,0
+COLB.US,D,20080912,000000,8.98835,9.7277,8.88129,9.71496,418900.53034237,0
+COLB.US,D,20080915,000000,9.47086,9.63359,8.77542,8.92335,239794.48046597,0
+COLB.US,D,20080916,000000,8.72856,10.3796,8.64876,10.3796,292081.56109863,0
+COLB.US,D,20080917,000000,9.31891,10.6629,9.31891,9.6081,332994.78888776,0
+COLB.US,D,20080918,000000,10.0738,11.5432,9.38949,11.3854,642579.84244759,0
+COLB.US,D,20080919,000000,12.9764,19.2956,11.4168,12.9764,829921.9898898,0
+COLB.US,D,20080922,000000,12.9764,13.1314,10.7992,10.8923,150884.61375358,0
+COLB.US,D,20080923,000000,10.5109,11.8687,10.4473,11.8687,115571.60588473,0
+COLB.US,D,20080924,000000,11.8687,11.8746,9.7277,10.0463,164331.26202117,0
+COLB.US,D,20080925,000000,10.0855,11.7815,10.0463,10.2179,172522.47622149,0
+COLB.US,D,20080926,000000,10.0414,11.9775,10.012,11.5118,111667.77316435,0
+COLB.US,D,20080929,000000,12.0413,12.7638,9.64437,10.6217,152303.54014868,0
+COLB.US,D,20080930,000000,12.0413,12.1099,10.7913,11.7972,175187.93608519,0
+COLB.US,D,20081001,000000,11.8119,12.0765,11.258,11.8511,70276.129502252,0
+COLB.US,D,20081002,000000,11.5903,12.3021,10.6629,10.9904,61354.540536367,0
+COLB.US,D,20081003,000000,10.9825,12.0413,10.9531,12.0079,114111.8764301,0
+COLB.US,D,20081006,000000,11.5962,12.1433,10.8502,11.7226,134748.02378659,0
+COLB.US,D,20081007,000000,11.353,12.0413,10.9776,11.6364,174674.83761162,0
+COLB.US,D,20081008,000000,10.7119,11.9687,9.66693,9.81985,182465.16175208,0
+COLB.US,D,20081009,000000,10.0659,11.408,7.71217,7.71217,243307.62389136,0
+COLB.US,D,20081010,000000,7.39895,8.64161,7.18632,7.87009,600895.43683338,0
+COLB.US,D,20081013,000000,8.52907,9.6081,7.95107,9.55517,315860.5641153,0
+COLB.US,D,20081014,000000,9.81985,10.6394,9.26028,9.75712,267758.85731375,0
+COLB.US,D,20081015,000000,9.43556,10.2757,9.15735,9.50713,273593.69482632,0
+COLB.US,D,20081016,000000,9.63947,10.9776,9.19971,10.8315,257295.93277418,0
+COLB.US,D,20081017,000000,9.97964,10.5179,7.95852,9.64437,242541.54644872,0
+COLB.US,D,20081020,000000,9.97667,10.161,9.37675,9.98647,174571.80988631,0
+COLB.US,D,20081021,000000,9.50027,10.9394,9.41596,10.41,303165.71221952,0
+COLB.US,D,20081022,000000,10.0855,10.7913,9.16215,9.25058,213097.03861653,0
+COLB.US,D,20081023,000000,9.36009,9.8924,8.45074,9.09364,188520.33578609,0
+COLB.US,D,20081024,000000,8.45074,9.31891,8.45074,8.86453,208935.12654464,0
+COLB.US,D,20081027,000000,8.98286,9.15735,8.31634,8.34359,108928.8677935,0
+COLB.US,D,20081028,000000,8.68699,9.31273,7.98214,9.31273,185714.10536702,0
+COLB.US,D,20081029,000000,9.26902,9.61398,8.85709,9.25058,168938.94751841,0
+COLB.US,D,20081030,000000,9.74534,9.74534,9.14098,9.5934,131675.5534041,0
+COLB.US,D,20081031,000000,9.51595,10.7531,9.51595,10.5923,161525.0316021,0
+COLB.US,D,20081103,000000,10.5571,11.0129,10.1953,10.5697,112861.26265555,0
+COLB.US,D,20081104,000000,11.057,11.3119,10.7463,11.1158,210019.4678516,0
+COLB.US,D,20081105,000000,10.8776,11.3786,10.5179,10.5993,210021.50800458,0
+COLB.US,D,20081106,000000,10.1453,10.6443,9.75712,9.86201,256449.26928897,0
+COLB.US,D,20081107,000000,10.1806,10.6081,9.61398,9.93845,213139.88182904,0
+COLB.US,D,20081110,000000,10.2855,10.2855,9.41596,9.49341,160439.67021865,0
+COLB.US,D,20081111,000000,9.35224,9.74534,9.19971,9.22931,133329.09739149,0
+COLB.US,D,20081112,000000,9.13647,9.15735,8.23213,8.29016,255021.16220548,0
+COLB.US,D,20081113,000000,8.37673,8.76895,7.41219,8.54897,260062.38021021,0
+COLB.US,D,20081114,000000,8.34359,8.80071,8.04371,8.0792,213707.04435648,0
+COLB.US,D,20081117,000000,7.99695,8.06401,7.53139,7.7851,105167.84578147,0
+COLB.US,D,20081118,000000,7.85049,7.98214,7.13221,7.67178,136676.98842579,0
+COLB.US,D,20081119,000000,7.57091,7.94401,6.58667,6.63362,181964.30419636,0
+COLB.US,D,20081120,000000,6.57323,6.83948,6.08082,6.13444,197175.68478855,0
+COLB.US,D,20081121,000000,6.35374,6.47354,5.23608,5.88809,299209.85559825,0
+COLB.US,D,20081124,000000,6.04141,6.63362,6.03464,6.53363,297306.39287125,0
+COLB.US,D,20081125,000000,6.77979,6.77979,6.12748,6.61999,307745.85565159,0
+COLB.US,D,20081126,000000,6.4006,6.97272,6.4006,6.91321,172854.00108016,0
+COLB.US,D,20081128,000000,6.77979,6.89301,6.40727,6.68666,63318.187776171,0
+COLB.US,D,20081201,000000,6.48736,6.58667,5.3692,5.41597,177424.96382383,0
+COLB.US,D,20081202,000000,5.5686,5.78839,5.08295,5.73496,332188.92846207,0
+COLB.US,D,20081203,000000,5.65566,6.32698,5.65566,6.29394,566002.70047767,0
+COLB.US,D,20081204,000000,6.19414,6.62676,6.17414,6.28717,214829.12849351,0
+COLB.US,D,20081205,000000,6.14709,6.78616,6.12091,6.78616,164170.08993603,0
+COLB.US,D,20081208,000000,6.96614,6.96614,6.26727,6.4403,251935.43082864,0
+COLB.US,D,20081209,000000,6.3609,6.54686,5.84828,5.94799,210445.85982368,0
+COLB.US,D,20081210,000000,6.02808,6.4006,5.76163,6.08787,127085.20920715,0
+COLB.US,D,20081211,000000,5.94799,6.18777,5.4891,5.56203,154066.23232031,0
+COLB.US,D,20081212,000000,5.41597,5.92161,5.25588,5.6883,276730.43002756,0
+COLB.US,D,20081215,000000,5.72192,5.78839,5.25588,5.62869,101637.36105578,0
+COLB.US,D,20081216,000000,5.74202,6.16101,5.74202,6.12091,206053.41046544,0
+COLB.US,D,20081217,000000,6.02122,6.14709,5.82838,5.97465,120997.39272552,0
+COLB.US,D,20081218,000000,5.94151,6.3404,5.80172,6.08082,206764.40377773,0
+COLB.US,D,20081219,000000,6.26727,7.31838,6.10121,6.98516,407792.91746225,0
+COLB.US,D,20081222,000000,6.99918,7.14506,6.49363,6.78616,135121.37178127,0
+COLB.US,D,20081223,000000,6.91321,7.27269,6.67999,6.76635,87009.464214848,0
+COLB.US,D,20081224,000000,6.79273,7.00584,6.72626,6.91321,30740.004972208,0
+COLB.US,D,20081226,000000,6.9928,7.14506,6.92625,6.98516,53803.934370636,0
+COLB.US,D,20081229,000000,6.98516,7.04623,6.73969,6.87949,53009.294786321,0
+COLB.US,D,20081230,000000,6.98516,7.45778,6.66646,7.45218,78759.085578206,0
+COLB.US,D,20081231,000000,7.4716,8.06401,7.37151,7.93666,152791.13671005,0
+COLB.US,D,20090102,000000,7.98214,8.25732,7.71765,7.85677,55568.66669524,0
+COLB.US,D,20090105,000000,7.84441,7.89901,7.39171,7.45218,106921.35726471,0
+COLB.US,D,20090106,000000,7.52493,7.9049,7.48572,7.89901,89586.177424067,0
+COLB.US,D,20090107,000000,7.7304,7.93666,7.49208,7.65825,250324.73005376,0
+COLB.US,D,20090108,000000,7.62482,7.79,7.36376,7.55247,133203.62798344,0
+COLB.US,D,20090109,000000,7.56433,7.64462,7.18632,7.22475,131177.75607785,0
+COLB.US,D,20090112,000000,7.18632,7.18632,6.67999,6.77979,61475.929638464,0
+COLB.US,D,20090113,000000,6.69342,7.07898,6.69342,6.93958,66025.47077588,0
+COLB.US,D,20090114,000000,6.71332,7.1926,6.19414,6.25413,104439.51116889,0
+COLB.US,D,20090115,000000,6.25413,6.81968,6.23395,6.67999,124094.34494372,0
+COLB.US,D,20090116,000000,6.76635,6.93262,6.26727,6.50706,88638.52636652,0
+COLB.US,D,20090120,000000,6.4006,6.4006,5.3295,5.42243,144537.69784394,0
+COLB.US,D,20090121,000000,5.63536,6.24081,5.42243,6.201,93958.225252535,0
+COLB.US,D,20090122,000000,6.03464,6.26727,5.74202,5.97465,94655.957570471,0
+COLB.US,D,20090123,000000,5.74202,5.83496,5.28941,5.50224,143454.37661346,0
+COLB.US,D,20090126,000000,5.49557,5.82172,5.34254,5.46233,88219.274929865,0
+COLB.US,D,20090127,000000,5.50224,5.98828,5.36244,5.74202,74468.643868795,0
+COLB.US,D,20090128,000000,5.86858,6.54686,5.71506,6.47354,121661.46251934,0
+COLB.US,D,20090129,000000,6.34718,6.61343,6.11445,6.11445,114046.59153485,0
+COLB.US,D,20090130,000000,6.23395,6.35374,5.88809,5.92161,87084.949874976,0
+COLB.US,D,20090202,000000,5.83496,6.45373,5.83496,6.29394,111667.77316435,0
+COLB.US,D,20090203,000000,6.3609,6.3609,5.71506,6.04808,101943.38400224,0
+COLB.US,D,20090204,000000,6.03464,6.11445,5.65566,5.65566,87280.804560712,0
+COLB.US,D,20090205,000000,5.6486,6.21404,5.3892,5.85476,129927.14230331,0
+COLB.US,D,20090206,000000,5.86152,6.4603,5.71506,6.4603,132490.59451818,0
+COLB.US,D,20090209,000000,6.40727,6.67322,6.17414,6.4006,92082.304590717,0
+COLB.US,D,20090210,000000,6.3609,6.3609,5.96132,6.14709,181257.39119003,0
+COLB.US,D,20090211,000000,5.96132,6.39393,5.94151,6.3207,154222.30402301,0
+COLB.US,D,20090212,000000,6.19414,6.57323,6.00788,6.53363,164712.77062776,0
+COLB.US,D,20090213,000000,6.5202,6.74635,6.19414,6.40727,82051.892482148,0
+COLB.US,D,20090217,000000,6.201,6.30718,6.05445,6.17414,117287.3745379,0
+COLB.US,D,20090218,000000,6.23395,6.36717,6.08082,6.12091,122284.72925364,0
+COLB.US,D,20090219,000000,6.24757,6.6399,5.97465,6.25413,170332.37200131,0
+COLB.US,D,20090220,000000,6.12748,6.23395,5.6686,5.74829,180839.15982987,0
+COLB.US,D,20090223,000000,5.80172,6.04141,5.22284,5.24931,140052.42152528,0
+COLB.US,D,20090224,000000,5.3295,5.94799,5.32264,5.87476,183728.01644448,0
+COLB.US,D,20090225,000000,5.82838,5.82838,5.17638,5.48233,266464.38025022,0
+COLB.US,D,20090226,000000,5.5686,5.87476,5.5287,5.60213,302021.18639975,0
+COLB.US,D,20090227,000000,5.49557,5.49557,5.16952,5.19628,94233.645904352,0
+COLB.US,D,20090302,000000,5.12305,5.14991,4.67063,4.6974,134408.33831601,0
+COLB.US,D,20090303,000000,4.77709,4.78376,4.29801,4.51094,105493.25018121,0
+COLB.US,D,20090304,000000,4.62436,4.62436,4.17165,4.30487,167941.31271294,0
+COLB.US,D,20090305,000000,4.17165,4.17165,3.726,3.726,138577.39092333,0
+COLB.US,D,20090306,000000,3.7653,3.87912,3.44621,3.69266,126705.74075354,0
+COLB.US,D,20090309,000000,3.61934,3.75903,3.26701,3.28005,135912.95113612,0
+COLB.US,D,20090310,000000,3.40651,3.63943,3.34651,3.5862,179040.76498115,0
+COLB.US,D,20090311,000000,3.63267,3.69913,3.32681,3.35328,152146.4483695,0
+COLB.US,D,20090312,000000,3.31975,4.15175,3.16663,3.95206,323872.2448537,0
+COLB.US,D,20090313,000000,3.99853,4.39104,3.89862,4.14489,292911.90336004,0
+COLB.US,D,20090316,000000,4.22468,4.31125,3.85216,3.91216,176581.36056808,0
+COLB.US,D,20090317,000000,4.25154,4.50447,3.87206,4.48447,189273.15223439,0
+COLB.US,D,20090318,000000,4.47085,4.61083,4.33134,4.5177,286743.50083583,0
+COLB.US,D,20090319,000000,4.6174,4.6572,4.37124,4.50447,172103.22478484,0
+COLB.US,D,20090320,000000,4.56407,4.63073,4.33134,4.33781,162518.58610162,0
+COLB.US,D,20090323,000000,4.49103,4.86356,4.31125,4.83032,244908.12390136,0
+COLB.US,D,20090324,000000,4.75072,5.06962,4.59769,4.63073,116369.30569851,0
+COLB.US,D,20090325,000000,4.63073,5.02972,4.56407,4.88346,209433.94394737,0
+COLB.US,D,20090326,000000,5.00325,5.15618,4.74376,5.14991,144476.49325465,0
+COLB.US,D,20090327,000000,4.91012,5.13638,4.42447,4.43781,195529.28133658,0
+COLB.US,D,20090330,000000,4.32457,4.32457,3.96519,3.97215,181786.81088742,0
+COLB.US,D,20090331,000000,4.05166,4.6572,3.95892,4.25831,192905.6446089,0
+COLB.US,D,20090401,000000,4.13851,4.36408,3.94549,4.35095,184204.39216447,0
+COLB.US,D,20090402,000000,4.4779,4.87012,4.45104,4.75072,257638.67847422,0
+COLB.US,D,20090403,000000,4.79033,4.95679,4.63073,4.95002,103045.06660951,0
+COLB.US,D,20090406,000000,4.93002,4.98315,4.59769,4.95679,221593.25568683,0
+COLB.US,D,20090407,000000,4.84366,5.06962,4.82356,4.83689,211088.50801125,0
+COLB.US,D,20090408,000000,4.89689,4.98315,4.59073,4.92355,150737.72273928,0
+COLB.US,D,20090409,000000,5.08991,5.84162,5.07668,5.80172,202574.94964065,0
+COLB.US,D,20090413,000000,5.68202,6.22737,5.68202,6.10758,215252.46023612,0
+COLB.US,D,20090414,000000,5.95475,6.11445,5.5686,5.64183,168809.39780441,0
+COLB.US,D,20090415,000000,5.60213,5.92769,5.60213,5.86152,95622.990081294,0
+COLB.US,D,20090416,000000,6.03464,6.4801,5.64183,6.3207,189920.9008044,0
+COLB.US,D,20090417,000000,6.35374,6.81968,6.15405,6.67322,195321.18573299,0
+COLB.US,D,20090420,000000,6.44717,6.44717,5.4691,5.62869,195727.17617529,0
+COLB.US,D,20090421,000000,5.57547,6.01464,5.15618,5.99465,264775.13358574,0
+COLB.US,D,20090422,000000,5.66173,6.201,5.66173,6.07455,232985.46990716,0
+COLB.US,D,20090423,000000,6.10121,6.53363,6.03464,6.28717,164339.42263307,0
+COLB.US,D,20090424,000000,6.3609,7.12554,6.201,6.96614,299331.24470034,0
+COLB.US,D,20090427,000000,6.68666,6.78616,6.30718,6.54686,237783.9097077,0
+COLB.US,D,20090428,000000,6.43373,6.77302,6.32698,6.53363,203199.23645143,0
+COLB.US,D,20090429,000000,6.63362,6.97948,6.46697,6.83302,145702.62519348,0
+COLB.US,D,20090430,000000,6.85302,7.00584,6.58667,6.58667,223518.14002009,0
+COLB.US,D,20090501,000000,6.58019,6.75322,6.36717,6.55323,110880.27411545,0
+COLB.US,D,20090504,000000,6.61999,7.13898,6.35374,7.1128,92718.83231936,0
+COLB.US,D,20090505,000000,6.98516,7.55747,6.87292,7.33955,222138.99660803,0
+COLB.US,D,20090506,000000,7.49208,8.09841,7.27808,7.83726,180107.76498782,0
+COLB.US,D,20090507,000000,8.04979,8.45074,7.57091,7.76461,136294.45974271,0
+COLB.US,D,20090508,000000,7.9098,8.46838,7.80372,8.46211,89715.727138069,0
+COLB.US,D,20090511,000000,8.33643,8.69405,8.16204,8.40937,256474.77120118,0
+COLB.US,D,20090512,000000,8.61632,8.71474,8.0792,8.29016,270040.76841788,0
+COLB.US,D,20090513,000000,8.08479,8.25036,7.51875,7.64462,261870.97582381,0
+COLB.US,D,20090514,000000,7.72403,8.03783,7.26583,7.43131,230959.59800158,0
+COLB.US,D,20090515,000000,7.53139,7.53139,6.79949,7.03947,200530.71635827,0
+COLB.US,D,20090518,000000,7.21809,7.95107,7.21809,7.88489,147678.51335114,0
+COLB.US,D,20090519,000000,7.7703,7.85049,7.42474,7.48572,100154.16984192,0
+COLB.US,D,20090520,000000,7.55247,7.70481,7.13898,7.17956,164177.23047145,0
+COLB.US,D,20090521,000000,7.01242,7.71765,6.87949,7.15152,217392.58070839,0
+COLB.US,D,20090522,000000,7.19917,7.38503,6.97272,6.98516,108194.41272199,0
+COLB.US,D,20090526,000000,6.89949,7.60512,6.79949,7.57787,124874.7034572,0
+COLB.US,D,20090527,000000,7.55747,7.71765,7.07211,7.09211,188735.5719251,0
+COLB.US,D,20090528,000000,7.09211,7.22475,6.79273,7.01242,159780.70080726,0
+COLB.US,D,20090529,000000,7.06535,7.24613,6.81968,7.23201,159315.54592864,0
+COLB.US,D,20090601,000000,7.23201,7.7851,7.23201,7.61737,239601.68600969,0
+COLB.US,D,20090602,000000,7.63806,8.21075,7.63806,8.01695,196867.62168911,0
+COLB.US,D,20090603,000000,7.6905,8.17654,7.22475,8.14233,246376.0139679,0
+COLB.US,D,20090604,000000,8.1042,8.6371,7.95852,8.6371,161033.35473478,0
+COLB.US,D,20090605,000000,8.68317,9.03325,8.46838,8.64161,193292.25359794,0
+COLB.US,D,20090608,000000,8.6019,9.21313,8.13546,8.99589,179073.40742878,0
+COLB.US,D,20090609,000000,8.93736,9.17951,8.2435,8.5973,253509.40884995,0
+COLB.US,D,20090610,000000,8.67601,8.67601,8.00332,8.39515,154657.87668347,0
+COLB.US,D,20090611,000000,8.45692,8.67601,8.30379,8.31634,54078.334945965,0
+COLB.US,D,20090612,000000,8.19203,8.4428,8.1237,8.3829,74818.530104251,0
+COLB.US,D,20090615,000000,7.31838,7.60512,6.81968,6.89301,456140.46269745,0
+COLB.US,D,20090616,000000,6.85302,7.01242,6.65322,6.67322,249542.3313873,0
+COLB.US,D,20090617,000000,6.68666,6.88625,6.4006,6.81968,152883.96367047,0
+COLB.US,D,20090618,000000,6.82664,7.0329,6.61999,6.75322,130149.51897774,0
+COLB.US,D,20090619,000000,6.88625,6.91958,6.62676,6.86605,249001.69084855,0
+COLB.US,D,20090622,000000,6.77302,6.90565,6.46697,6.46697,199245.41998313,0
+COLB.US,D,20090623,000000,6.5202,6.56019,6.06788,6.21404,199433.11405696,0
+COLB.US,D,20090624,000000,6.22051,6.47354,6.14709,6.16758,122532.60784027,0
+COLB.US,D,20090625,000000,6.201,6.57323,6.14101,6.56686,122661.13747779,0
+COLB.US,D,20090626,000000,7.09211,7.22475,6.84644,7.15858,460106.52008361,0
+COLB.US,D,20090629,000000,7.10623,7.12554,6.50706,7.03947,216632.62372467,0
+COLB.US,D,20090630,000000,6.95977,7.14506,6.79273,6.80616,104406.86872127,0
+COLB.US,D,20090701,000000,6.86605,7.20632,6.86605,7.08525,169138.8825101,0
+COLB.US,D,20090702,000000,6.97272,7.29808,6.95977,7.18632,155928.89198778,0
+COLB.US,D,20090706,000000,7.1726,7.87009,7.05271,7.67688,241822.39252453,0
+COLB.US,D,20090707,000000,7.71765,7.71765,7.03947,7.05879,180781.01547004,0
+COLB.US,D,20090708,000000,7.13221,7.18632,6.54686,6.79949,189109.93999628,0
+COLB.US,D,20090709,000000,6.89301,7.01242,6.4603,6.50706,79139.574108308,0
+COLB.US,D,20090710,000000,6.46697,6.6399,6.42737,6.52706,108270.91845861,0
+COLB.US,D,20090713,000000,6.61343,6.99918,6.47354,6.91958,141558.05442188,0
+COLB.US,D,20090714,000000,6.89301,6.95977,6.71969,6.81968,57732.248926733,0
+COLB.US,D,20090715,000000,6.95291,7.49208,6.95291,7.39895,136787.15668652,0
+COLB.US,D,20090716,000000,7.37151,7.64462,7.21044,7.59119,137170.70544609,0
+COLB.US,D,20090717,000000,7.53139,7.53139,7.17956,7.28563,224461.71077168,0
+COLB.US,D,20090720,000000,7.34553,7.51875,7.28563,7.37151,72001.078843815,0
+COLB.US,D,20090721,000000,7.41219,7.45218,7.02643,7.13898,95358.790270847,0
+COLB.US,D,20090722,000000,7.05271,7.28563,6.93262,7.24613,236266.03589325,0
+COLB.US,D,20090723,000000,7.20632,7.77824,7.1128,7.69766,280531.23502263,0
+COLB.US,D,20090724,000000,7.57787,7.75726,7.39895,7.53835,267386.52939556,0
+COLB.US,D,20090727,000000,7.49208,7.92401,7.49208,7.89901,297068.71504949,0
+COLB.US,D,20090728,000000,7.83147,8.04979,7.66452,7.93666,161593.37672681,0
+COLB.US,D,20090729,000000,7.81824,7.98214,7.58443,7.62482,172773.41503759,0
+COLB.US,D,20090730,000000,7.7851,8.12968,7.63806,8.05733,275076.88604017,0
+COLB.US,D,20090731,000000,8.03097,8.41711,7.72403,8.0792,137696.04483752,0
+COLB.US,D,20090803,000000,8.19203,8.34947,7.99695,8.09841,149617.67875523,0
+COLB.US,D,20090804,000000,7.74432,8.45692,7.51875,8.28232,578952.57149549,0
+COLB.US,D,20090805,000000,8.26418,8.71474,8.17654,8.64161,454035.02482578,0
+COLB.US,D,20090806,000000,9.06344,9.25352,8.88129,9.22931,5779927.8152773,0
+COLB.US,D,20090807,000000,9.17951,10.161,9.16883,9.81985,907454.94352917,0
+COLB.US,D,20090810,000000,9.73946,10.7776,9.63359,10.0786,1649357.5934808,0
+COLB.US,D,20090811,000000,10.0786,10.2757,9.56105,9.97964,408209.10866944,0
+COLB.US,D,20090812,000000,9.97667,10.3277,9.96884,10.1806,359849.32251638,0
+COLB.US,D,20090813,000000,10.3051,10.3198,10.012,10.161,546716.11431508,0
+COLB.US,D,20090814,000000,10.1198,10.1345,9.76496,9.91399,213357.15812103,0
+COLB.US,D,20090817,000000,9.61398,9.86201,9.61398,9.77378,203627.66857648,0
+COLB.US,D,20090818,000000,9.8924,10.1522,9.68849,10.012,522296.50326382,0
+COLB.US,D,20090819,000000,9.78652,10.0786,9.72084,10.0659,446731.2771702,0
+COLB.US,D,20090820,000000,10.0052,10.311,10.0052,10.1345,194353.13314567,0
+COLB.US,D,20090821,000000,10.2855,10.4757,9.93062,10.3717,465613.91304345,0
+COLB.US,D,20090824,000000,10.311,10.4679,10.0179,10.1394,362364.8311363,0
+COLB.US,D,20090825,000000,10.1737,10.3649,10.11,10.2306,350552.34540283,0
+COLB.US,D,20090826,000000,10.1806,10.2453,10.0179,10.1806,301327.53438777,0
+COLB.US,D,20090827,000000,10.2306,10.6443,10.1012,10.6081,354234.82152527,0
+COLB.US,D,20090828,000000,10.6973,10.7717,10.4855,10.5179,833359.64765507,0
+COLB.US,D,20090831,000000,10.3983,10.9462,10.3983,10.9178,2141506.7562121,0
+COLB.US,D,20090901,000000,10.8051,11.1913,10.7179,10.8992,579337.14033155,0
+COLB.US,D,20090902,000000,10.8198,10.9629,10.6903,10.8698,525101.7136064,0
+COLB.US,D,20090903,000000,10.9178,11.0296,10.6698,11.0296,198257.98594254,0
+COLB.US,D,20090904,000000,11.0433,11.2296,10.8198,11.205,198101.91423985,0
+COLB.US,D,20090908,000000,11.2638,11.408,10.8374,11.1442,357314.43244318,0
+COLB.US,D,20090909,000000,11.105,11.1237,10.7403,10.9688,732565.88985503,0
+COLB.US,D,20090910,000000,10.9394,11.0923,10.8423,10.9904,410713.39644799,0
+COLB.US,D,20090911,000000,11.0041,11.0041,10.8257,10.9119,166169.43985292,0
+COLB.US,D,20090914,000000,10.8198,10.8698,10.5453,10.6394,325803.24964588,0
+COLB.US,D,20090915,000000,10.6394,10.8423,10.4855,10.6394,342792.62355702,0
+COLB.US,D,20090916,000000,10.6571,10.8423,10.6081,10.7257,504722.62552494,0
+COLB.US,D,20090917,000000,10.7335,10.8129,10.6443,10.6835,231301.32362513,0
+COLB.US,D,20090918,000000,10.7119,10.9394,10.5845,10.9031,1054537.7322112,0
+COLB.US,D,20090921,000000,10.7179,10.959,10.7051,10.9119,143131.0123667,0
+COLB.US,D,20090922,000000,11.0041,11.0796,10.8698,10.9904,256479.87158362,0
+COLB.US,D,20090923,000000,10.9776,11.3119,10.9257,11.0727,203171.69438625,0
+COLB.US,D,20090924,000000,11.1325,11.1698,10.6629,10.8923,164873.94271289,0
+COLB.US,D,20090925,000000,10.8129,11.11,10.7403,11.0796,190914.45530392,0
+COLB.US,D,20090928,000000,11.205,11.5501,11.0972,11.456,186739.28223768,0
+COLB.US,D,20090929,000000,11.4432,11.4962,10.9178,11.0511,298012.28580109,0
+COLB.US,D,20090930,000000,11.0129,11.2638,10.7649,11.0129,465380.31552765,0
+COLB.US,D,20091001,000000,10.9776,11.2638,10.5787,10.6629,342895.65128233,0
+COLB.US,D,20091002,000000,10.5385,10.8659,10.5385,10.6394,178703.11966356,0
+COLB.US,D,20091005,000000,10.6571,10.8315,10.4923,10.8198,190749.20291283,0
+COLB.US,D,20091006,000000,10.8864,11.1442,10.7403,11.0129,166899.81461848,0
+COLB.US,D,20091007,000000,10.8923,11.1325,10.5571,10.6335,189751.56810736,0
+COLB.US,D,20091008,000000,10.7776,10.8502,10.6159,10.7257,253247.24919248,0
+COLB.US,D,20091009,000000,10.7403,10.8659,10.5501,10.7649,212341.16193877,0
+COLB.US,D,20091012,000000,10.7335,10.9257,10.6511,10.6629,137643.00086013,0
+COLB.US,D,20091013,000000,10.6217,10.6571,10.3404,10.46,200368.52419665,0
+COLB.US,D,20091014,000000,10.6335,10.6335,10.3404,10.41,238647.91449322,0
+COLB.US,D,20091015,000000,10.3463,10.4061,10.0786,10.2531,469026.06889652,0
+COLB.US,D,20091016,000000,10.1394,10.3796,10.11,10.2179,222734.72127714,0
+COLB.US,D,20091019,000000,10.3051,10.3983,10.0924,10.161,175409.29268313,0
+COLB.US,D,20091020,000000,10.1522,10.2179,9.90706,9.94627,214632.25373129,0
+COLB.US,D,20091021,000000,9.86593,10.11,9.51595,9.54928,171548.30317525,0
+COLB.US,D,20091022,000000,9.55517,10.0002,9.47674,9.95221,246164.85813484,0
+COLB.US,D,20091023,000000,9.95221,10.0336,9.56105,9.61398,181640.9399496,0
+COLB.US,D,20091026,000000,9.61398,9.78162,9.48557,9.6081,159711.33560606,0
+COLB.US,D,20091027,000000,9.62869,9.83553,9.51595,9.66693,142561.80968628,0
+COLB.US,D,20091028,000000,9.5934,9.7924,9.47674,9.53556,253866.43562082,0
+COLB.US,D,20091029,000000,9.5934,10.2306,9.58556,9.86201,175787.74106025,0
+COLB.US,D,20091030,000000,9.7924,10.2237,9.61398,9.78162,508765.18864771,0
+COLB.US,D,20091102,000000,9.90706,9.93062,9.5934,9.64437,247939.79122432,0
+COLB.US,D,20091103,000000,9.54144,9.80025,9.46008,9.62869,529847.10942955,0
+COLB.US,D,20091104,000000,9.68065,9.75712,9.23705,9.24284,193068.85684702,0
+COLB.US,D,20091105,000000,9.33753,9.57379,9.25058,9.48557,300427.82692517,0
+COLB.US,D,20091106,000000,9.41106,9.61398,9.32381,9.47674,105856.39741102,0
+COLB.US,D,20091109,000000,9.55517,9.74534,9.47086,9.70908,192372.14460557,0
+COLB.US,D,20091110,000000,9.63359,9.88553,9.44733,9.73456,188653.96580605,0
+COLB.US,D,20091111,000000,9.86593,9.96884,9.58556,9.6081,110626.27506989,0
+COLB.US,D,20091112,000000,9.6081,9.72084,9.33753,9.38949,367628.42581547,0
+COLB.US,D,20091113,000000,9.47674,9.54928,8.98835,9.17951,3108219.9830943,0
+COLB.US,D,20091116,000000,9.20539,9.64437,8.97521,9.41106,690116.42687466,0
+COLB.US,D,20091117,000000,9.38949,9.74534,9.18715,9.64437,251074.48627259,0
+COLB.US,D,20091118,000000,9.61987,9.83553,9.49341,9.68065,531137.50618714,0
+COLB.US,D,20091119,000000,9.54928,9.67477,9.47674,9.61398,352691.44579861,0
+COLB.US,D,20091120,000000,9.52869,9.81397,9.52869,9.74534,224711.62951129,0
+COLB.US,D,20091123,000000,9.83553,10.1012,9.7924,9.97964,308798.57458742,0
+COLB.US,D,20091124,000000,10.0002,10.0267,9.67477,9.90706,152282.11854243,0
+COLB.US,D,20091125,000000,9.94627,9.94627,9.70908,9.71496,83096.450806075,0
+COLB.US,D,20091127,000000,9.46008,9.7532,9.46008,9.64437,118628.77511989,0
+COLB.US,D,20091130,000000,9.61398,9.76496,9.34537,9.75712,284278.99604032,0
+COLB.US,D,20091201,000000,9.86593,10.0924,9.86593,10.06,193963.46392718,0
+COLB.US,D,20091202,000000,10.1012,10.1453,9.93845,10.0924,234180.99955135,0
+COLB.US,D,20091203,000000,10.0855,10.1453,9.80025,9.81397,195188.57578952,0
+COLB.US,D,20091204,000000,9.95221,10.1394,9.70319,9.92666,223583.42491533,0
+COLB.US,D,20091207,000000,9.8924,10.0002,9.68849,9.7924,136798.37752789,0
+COLB.US,D,20091208,000000,9.66693,9.77378,9.47674,9.61987,140693.02955988,0
+COLB.US,D,20091209,000000,9.68065,9.73946,9.52183,9.68849,141746.7685722,0
+COLB.US,D,20091210,000000,9.67477,9.93845,9.64437,9.74534,204401.90663103,0
+COLB.US,D,20091211,000000,9.7924,9.92666,9.74534,9.88553,261867.91559434,0
+COLB.US,D,20091214,000000,9.94627,10.2855,9.88553,10.2041,198453.84062828,0
+COLB.US,D,20091215,000000,10.1345,10.5179,10.1345,10.2531,354658.15326788,0
+COLB.US,D,20091216,000000,10.3591,10.46,10.0786,10.1522,166239.82513061,0
+COLB.US,D,20091217,000000,10.0179,10.311,9.93845,10.2796,290808.50564135,0
+COLB.US,D,20091218,000000,10.3649,10.4061,10.2679,10.3913,651142.36448962,0
+COLB.US,D,20091221,000000,10.3913,10.5993,10.3335,10.4227,189018.13311234,0
+COLB.US,D,20091222,000000,10.4227,10.6159,10.2394,10.4385,233936.18119418,0
+COLB.US,D,20091223,000000,10.5051,10.5993,10.4385,10.4473,314988.39871788,0
+COLB.US,D,20091224,000000,10.4796,10.4923,10.4169,10.4855,111714.69668281,0
+COLB.US,D,20091228,000000,10.5179,10.8659,10.3913,10.5315,281945.06103529,0
+COLB.US,D,20091229,000000,10.6081,10.8374,10.41,10.7992,164796.41689979,0
+COLB.US,D,20091230,000000,10.7531,10.9119,10.4473,10.6159,128773.43579514,0
+COLB.US,D,20091231,000000,10.6335,10.8992,10.6217,10.7649,190610.47251043,0
+COLB.US,D,20100104,000000,10.8374,11.0972,10.7179,11.0511,189102.79946086,0
+COLB.US,D,20100105,000000,11.057,11.1325,10.7051,10.7179,296434.22747383,0
+COLB.US,D,20100106,000000,10.6629,11.0972,10.6629,11.0129,449736.42250447,0
+COLB.US,D,20100107,000000,10.9629,11.6903,10.9629,11.6824,706181.61148748,0
+COLB.US,D,20100108,000000,11.657,12.5696,11.402,12.4932,652729.60350528,0
+COLB.US,D,20100111,000000,12.5696,12.5696,12.4697,12.5206,327355.80606094,0
+COLB.US,D,20100112,000000,12.4167,12.5942,12.2834,12.3618,295389.6691499,0
+COLB.US,D,20100113,000000,12.402,12.4167,11.8511,11.8687,958599.53849505,0
+COLB.US,D,20100114,000000,11.8158,12.5138,11.7638,12.3824,201068.29666756,0
+COLB.US,D,20100115,000000,12.402,12.402,11.8217,12.2099,314365.13198358,0
+COLB.US,D,20100119,000000,12.2432,12.653,12.2021,12.5363,252941.22624602,0
+COLB.US,D,20100120,000000,12.3971,12.6138,11.6638,12.1951,342594.7287183,0
+COLB.US,D,20100121,000000,12.1735,12.5696,11.9373,12.3207,543119.32461765,0
+COLB.US,D,20100122,000000,12.2687,12.4775,12.0549,12.0765,321815.77065347,0
+COLB.US,D,20100125,000000,12.6422,13.0951,12.1373,12.2157,1144364.6476865,0
+COLB.US,D,20100126,000000,12.2432,12.4099,11.9991,12.1227,552100.07801985,0
+COLB.US,D,20100127,000000,12.0549,12.402,11.9373,12.2941,662472.35404417,0
+COLB.US,D,20100128,000000,12.4775,13.4774,12.4775,12.8432,1233471.3891611,0
+COLB.US,D,20100129,000000,12.9,12.9264,12.5745,12.6363,518795.60075628,0
+COLB.US,D,20100201,000000,12.7147,12.7147,12.3137,12.3893,723747.32861446,0
+COLB.US,D,20100202,000000,12.4628,12.4628,11.9638,12.0844,462379.25049934,0
+COLB.US,D,20100203,000000,12.0285,12.1305,11.7442,12.0413,336487.53078339,0
+COLB.US,D,20100204,000000,11.9373,12.1951,11.7746,11.8373,480255.07087873,0
+COLB.US,D,20100205,000000,11.8217,12.2099,11.7638,12.0765,564367.51786706,0
+COLB.US,D,20100208,000000,12.0903,12.2305,11.9423,11.9775,472702.42456003,0
+COLB.US,D,20100209,000000,12.1735,12.3422,11.9089,12.0207,476286.9733396,0
+COLB.US,D,20100210,000000,11.9775,12.2834,11.9167,12.1433,584559.93195118,0
+COLB.US,D,20100211,000000,12.0765,12.1951,12.004,12.1433,406028.18513764,0
+COLB.US,D,20100212,000000,12.1433,12.4393,12.0285,12.4216,525680.09697521,0
+COLB.US,D,20100216,000000,12.4471,12.851,12.1491,12.8432,271555.58200287,0
+COLB.US,D,20100217,000000,12.8736,12.9696,12.6677,12.8128,150448.02101663,0
+COLB.US,D,20100218,000000,12.7638,12.9,12.7344,12.8206,241958.06269746,0
+COLB.US,D,20100219,000000,12.799,12.9764,12.7873,12.9,145893.37949677,0
+COLB.US,D,20100222,000000,12.8922,13.6186,12.8736,13.3725,539646.98425178,0
+COLB.US,D,20100223,000000,13.3804,13.5274,13.1274,13.3666,296008.85557824,0
+COLB.US,D,20100224,000000,13.4529,13.8911,13.3264,13.8461,402392.63253366,0
+COLB.US,D,20100225,000000,13.6539,13.8783,13.5392,13.8273,261166.10297045,0
+COLB.US,D,20100226,000000,13.8637,13.9117,13.5068,13.6127,405653.81706647,0
+COLB.US,D,20100301,000000,13.7255,13.9381,13.5157,13.6931,492736.72678847,0
+COLB.US,D,20100302,000000,13.7667,14.0735,13.6607,13.9666,418724.05710991,0
+COLB.US,D,20100303,000000,13.9381,14.0303,13.7381,13.7667,399776.1363414,0
+COLB.US,D,20100304,000000,13.8539,13.9891,13.6725,13.8705,215073.94685068,0
+COLB.US,D,20100305,000000,13.9049,14.1783,13.8461,14.1783,344151.36543931,0
+COLB.US,D,20100308,000000,14.1783,14.1783,13.9264,13.9979,216040.97936151,0
+COLB.US,D,20100309,000000,13.9597,14.1029,13.8323,13.9921,286364.03238222,0
+COLB.US,D,20100310,000000,13.9813,14.446,13.8783,14.2911,273640.61834477,0
+COLB.US,D,20100311,000000,14.1587,14.6832,14.1195,14.6382,289974.08307399,0
+COLB.US,D,20100312,000000,14.6832,14.9704,14.4714,14.6626,228346.16203878,0
+COLB.US,D,20100315,000000,14.5852,14.6832,14.3126,14.6382,146322.83169831,0
+COLB.US,D,20100316,000000,14.6832,14.845,14.4186,14.6186,137173.76567555,0
+COLB.US,D,20100317,000000,14.6626,15.0361,14.5646,14.6312,192040.6197469,0
+COLB.US,D,20100318,000000,14.6518,15.0097,14.3901,14.4264,214483.32256401,0
+COLB.US,D,20100319,000000,14.5234,14.5784,13.9117,14.1029,340837.13692912,0
+COLB.US,D,20100322,000000,13.9813,14.2911,13.9117,14.2293,316354.28113559,0
+COLB.US,D,20100323,000000,14.2725,14.4774,14.0303,14.3901,103876.4289474,0
+COLB.US,D,20100324,000000,14.3303,14.5176,14.2048,14.2048,118754.24452794,0
+COLB.US,D,20100325,000000,13.7059,14.1587,13.6059,13.7989,413057.5322179,0
+COLB.US,D,20100326,000000,13.9049,14.0519,13.6784,13.7185,357293.01083692,0
+COLB.US,D,20100329,000000,13.7255,13.7255,13.2794,13.5215,140238.07544613,0
+COLB.US,D,20100330,000000,13.5441,13.7333,13.448,13.6843,137585.87657679,0
+COLB.US,D,20100331,000000,13.5863,13.8391,13.4274,13.5157,220336.52145336,0
+COLB.US,D,20100401,000000,13.5509,13.6784,13.4019,13.599,90290.030200932,0
+COLB.US,D,20100405,000000,13.6255,13.9049,13.3872,13.7667,130585.0916382,0
+COLB.US,D,20100406,000000,13.6931,14.243,13.5657,14.1107,171055.60623145,0
+COLB.US,D,20100407,000000,14.0372,14.4714,13.7587,13.9264,214893.39331227,0
+COLB.US,D,20100408,000000,13.8911,14.4508,13.8911,14.3568,192651.64556334,0
+COLB.US,D,20100409,000000,14.2989,14.6106,13.8979,14.1637,411622.28459899,0
+COLB.US,D,20100412,000000,14.1695,14.3126,14.0656,14.2048,173722.08617163,0
+COLB.US,D,20100413,000000,14.1637,14.2127,13.5068,13.5931,456676.00285376,0
+COLB.US,D,20100414,000000,13.7381,14.0372,13.7381,14.0372,220519.11514475,0
+COLB.US,D,20100415,000000,13.9891,14.2048,13.9381,14.1529,205345.47738263,0
+COLB.US,D,20100416,000000,14.1313,14.1313,13.8273,13.9921,443438.47026626,0
+COLB.US,D,20100419,000000,13.9049,14.0441,13.5578,14.0372,345623.3358118,0
+COLB.US,D,20100420,000000,14.0372,14.3901,13.9049,14.3803,150950.91872532,0
+COLB.US,D,20100421,000000,14.394,15.1753,14.2597,15.1322,404719.42700327,0
+COLB.US,D,20100422,000000,14.9548,16.0596,14.9548,16.0341,382622.53011567,0
+COLB.US,D,20100423,000000,16.0008,16.6056,15.5704,16.286,814965.62841966,0
+COLB.US,D,20100426,000000,16.286,16.5919,15.5527,15.5763,354563.28615447,0
+COLB.US,D,20100427,000000,15.4223,15.6077,14.7832,14.795,342767.12164481,0
+COLB.US,D,20100428,000000,14.8881,15.1028,14.5784,14.6518,236202.79115098,0
+COLB.US,D,20100429,000000,14.5018,15.7684,14.5018,15.4891,935710.0421761,0
+COLB.US,D,20100430,000000,15.4635,15.5213,14.8391,14.9548,7457759.82385,0
+COLB.US,D,20100503,000000,15.2341,15.2341,14.5784,15.0038,1481768.2071563,0
+COLB.US,D,20100504,000000,14.7764,14.9704,14.2793,14.7048,1496064.5791385,0
+COLB.US,D,20100505,000000,14.3901,14.9234,14.243,14.8812,1131417.8368981,0
+COLB.US,D,20100506,000000,14.7998,15.0548,14.1254,14.498,2198558.6141212,0
+COLB.US,D,20100507,000000,14.6038,14.7254,14.3176,14.4774,1773344.8303933,0
+COLB.US,D,20100510,000000,14.9548,15.2097,14.6312,14.8881,794871.14167841,0
+COLB.US,D,20100511,000000,14.696,15.5361,14.696,15.2155,799452.30518696,0
+COLB.US,D,20100512,000000,15.2312,15.9831,15.1645,15.8292,595698.14712595,0
+COLB.US,D,20100513,000000,15.8419,16.0223,15.5155,15.6743,571744.7110298,0
+COLB.US,D,20100514,000000,15.5479,15.5527,14.9704,15.0685,558812.18131227,0
+COLB.US,D,20100517,000000,15.1704,15.2979,14.6872,15.1489,613886.11091073,0
+COLB.US,D,20100518,000000,15.3537,15.3537,14.498,14.6382,724369.57527227,0
+COLB.US,D,20100519,000000,14.591,15.0959,14.4714,14.6312,482351.328062,0
+COLB.US,D,20100520,000000,14.3803,14.5302,13.6843,13.7381,530418.35226295,0
+COLB.US,D,20100521,000000,13.5803,14.1921,13.5215,13.9597,677029.86560742,0
+COLB.US,D,20100524,000000,13.8979,14.1695,13.5735,13.5931,456128.22177959,0
+COLB.US,D,20100525,000000,13.4019,13.8273,13.046,13.7587,702684.7892859,0
+COLB.US,D,20100526,000000,13.8461,14.1372,13.7587,14.0156,785492.55844581,0
+COLB.US,D,20100527,000000,14.2048,14.795,14.2048,14.7254,1179698.0570851,0
+COLB.US,D,20100528,000000,14.7254,15.0685,14.4508,14.8587,3033337.1881713,0
+COLB.US,D,20100601,000000,14.7508,14.8587,14.5088,14.544,756588.69115238,0
+COLB.US,D,20100602,000000,14.6038,14.8881,14.492,14.8685,538258.66015133,0
+COLB.US,D,20100603,000000,14.8391,14.9548,14.2793,14.2793,702718.45181001,0
+COLB.US,D,20100604,000000,13.9381,14.1587,13.2402,13.2735,734335.72256208,0
+COLB.US,D,20100607,000000,13.301,13.4725,12.947,12.954,394509.48143278,0
+COLB.US,D,20100608,000000,12.9824,13.1156,12.4393,12.703,554300.38300492,0
+COLB.US,D,20100609,000000,12.8559,12.9892,12.5285,12.7412,553500.64303816,0
+COLB.US,D,20100610,000000,12.9412,13.2402,12.7932,13.2274,620711.44269334,0
+COLB.US,D,20100611,000000,13.0647,13.4863,12.9824,13.2598,272392.0447232,0
+COLB.US,D,20100614,000000,13.3598,13.7255,13.1539,13.3598,316564.41689216,0
+COLB.US,D,20100615,000000,13.3872,13.6127,13.252,13.5803,276933.42524872,0
+COLB.US,D,20100616,000000,13.4343,13.7117,13.1736,13.4588,381933.97848612,0
+COLB.US,D,20100617,000000,13.5274,13.6401,13.2068,13.5657,329543.87012815,0
+COLB.US,D,20100618,000000,13.6401,13.7989,13.5215,13.7381,886812.67571376,0
+COLB.US,D,20100621,000000,13.8215,13.9313,13.4529,13.5441,163180.61574247,0
+COLB.US,D,20100622,000000,13.6186,13.9381,13.4274,13.4411,344704.24689592,0
+COLB.US,D,20100623,000000,13.3804,13.4588,13.1156,13.1736,294981.63855461,0
+COLB.US,D,20100624,000000,13.0402,13.1314,12.6285,12.6481,328817.57566854,0
+COLB.US,D,20100625,000000,12.6481,13.4725,12.4775,13.3206,1257070.8587158,0
+COLB.US,D,20100628,000000,13.1736,13.4108,13.051,13.1088,270145.83629617,0
+COLB.US,D,20100629,000000,12.8736,12.8736,12.2687,12.4167,306400.37476364,0
+COLB.US,D,20100630,000000,12.4403,12.7696,12.0903,12.1491,356398.40375676,0
+COLB.US,D,20100701,000000,12.1099,12.3069,11.5118,11.7874,383854.78251342,0
+COLB.US,D,20100702,000000,11.9089,11.9089,11.3364,11.5903,165560.45418946,0
+COLB.US,D,20100706,000000,11.7815,11.8511,11.0727,11.2296,359182.19249309,0
+COLB.US,D,20100707,000000,11.2766,11.805,11.1442,11.7815,459021.15870015,0
+COLB.US,D,20100708,000000,11.8599,11.9775,11.4786,11.603,401686.73960382,0
+COLB.US,D,20100709,000000,11.5432,11.7697,11.3942,11.6432,612301.93212454,0
+COLB.US,D,20100712,000000,11.6746,11.9423,11.603,11.7158,261590.45478955,0
+COLB.US,D,20100713,000000,11.8442,12.4255,11.8442,12.3618,594398.56967997,0
+COLB.US,D,20100714,000000,12.3069,12.5569,12.2157,12.5206,482367.64928582,0
+COLB.US,D,20100715,000000,12.5059,12.5059,12.1099,12.4393,490791.44092545,0
+COLB.US,D,20100716,000000,12.3207,12.3618,11.6903,11.7364,439505.05532772,0
+COLB.US,D,20100719,000000,11.7697,11.8119,11.2688,11.353,481879.03264796,0
+COLB.US,D,20100720,000000,11.1913,11.3658,10.959,11.1698,621384.69317556,0
+COLB.US,D,20100721,000000,11.2452,11.402,10.7717,10.7776,341622.59582504,0
+COLB.US,D,20100722,000000,10.9629,11.603,10.9629,11.4432,1123627.5127577,0
+COLB.US,D,20100723,000000,11.3716,11.7972,11.1766,11.7697,478352.62822822,0
+COLB.US,D,20100726,000000,11.7521,12.1531,11.6256,12.1373,393216.02444573,0
+COLB.US,D,20100727,000000,12.2305,12.4255,11.9638,12.0971,301738.62521252,0
+COLB.US,D,20100728,000000,12.0079,12.1795,11.8158,11.8373,505003.1465592,0
+COLB.US,D,20100729,000000,12.1531,12.2941,11.9844,12.1433,426958.11452274,0
+COLB.US,D,20100730,000000,11.9373,12.4991,11.9167,12.1599,315838.12243256,0
+COLB.US,D,20100802,000000,12.402,12.4167,12.0717,12.2941,235961.03302327,0
+COLB.US,D,20100803,000000,12.2099,12.2549,11.9501,11.9775,247012.54169654,0
+COLB.US,D,20100804,000000,12.0717,12.5206,12.0717,12.0903,378977.79682329,0
+COLB.US,D,20100805,000000,11.9638,12.0903,11.6119,11.6501,384199.56836644,0
+COLB.US,D,20100806,000000,11.5834,11.7521,11.2512,11.505,342931.35395941,0
+COLB.US,D,20100809,000000,11.5501,11.6178,11.3442,11.5619,1040979.8956064,0
+COLB.US,D,20100810,000000,11.3942,11.4844,11.2119,11.2688,237130.04067876,0
+COLB.US,D,20100811,000000,11.0972,11.1834,10.6394,10.6698,321154.76108911,0
+COLB.US,D,20100812,000000,10.6081,11.0433,10.5845,10.9119,845300.66302605,0
+COLB.US,D,20100813,000000,10.9031,11.0972,10.7913,10.9031,377472.16392669,0
+COLB.US,D,20100816,000000,10.8502,11.156,10.8374,11.1237,201291.69341848,0
+COLB.US,D,20100817,000000,11.205,11.4638,11.11,11.3786,381026.11041162,0
+COLB.US,D,20100818,000000,11.3716,11.6256,11.2188,11.4904,295879.30586424,0
+COLB.US,D,20100819,000000,11.4306,11.5354,10.9825,11.0433,424206.96823403,0
+COLB.US,D,20100820,000000,10.9776,11.3442,10.7335,11.3119,494916.63024377,0
+COLB.US,D,20100823,000000,11.4168,11.4432,11.0923,11.0972,539142.04639012,0
+COLB.US,D,20100824,000000,10.9688,11.1766,10.7717,11.0511,619416.96562981,0
+COLB.US,D,20100825,000000,10.9462,11.3286,10.8198,11.3119,509136.49648942,0
+COLB.US,D,20100826,000000,11.3119,11.5501,11.2296,11.2688,539011.47659963,0
+COLB.US,D,20100827,000000,11.4306,11.8687,11.3442,11.8158,640334.65409704,0
+COLB.US,D,20100830,000000,11.805,11.8893,11.603,11.6432,628656.81846001,0
+COLB.US,D,20100831,000000,11.5962,11.9423,11.5492,11.8511,645961.39600601,0
+COLB.US,D,20100901,000000,12.0325,12.3569,11.8825,12.3207,416920.56187875,0
+COLB.US,D,20100902,000000,12.3137,12.4167,12.0549,12.3137,182928.27647772,0
+COLB.US,D,20100903,000000,12.4255,12.6285,12.1735,12.5942,201440.62458576,0
+COLB.US,D,20100907,000000,12.5569,12.5569,12.0549,12.0903,337547.39025464,0
+COLB.US,D,20100908,000000,12.1599,12.4167,12.0471,12.3971,296363.84219614,0
+COLB.US,D,20100909,000000,12.5628,12.6089,12.454,12.5696,286243.66335661,0
+COLB.US,D,20100910,000000,12.5745,12.6736,12.4628,12.5795,276325.45966174,0
+COLB.US,D,20100913,000000,12.7147,13.247,12.7147,13.1932,305336.43498643,0
+COLB.US,D,20100914,000000,13.1932,13.1932,12.6,12.7344,239616.98715702,0
+COLB.US,D,20100915,000000,12.6422,12.8059,12.5059,12.7638,180858.54128314,0
+COLB.US,D,20100916,000000,12.7412,12.8922,12.3207,12.4883,213083.77762219,0
+COLB.US,D,20100917,000000,12.6422,12.7079,12.1373,12.6363,433478.44343537,0
+COLB.US,D,20100920,000000,12.6481,13.0284,12.5206,12.947,382948.95459189,0
+COLB.US,D,20100921,000000,12.905,13.1206,12.703,12.7412,233602.61618253,0
+COLB.US,D,20100922,000000,12.653,12.8206,12.2834,12.4099,293479.06588748,0
+COLB.US,D,20100923,000000,12.2834,12.748,12.1795,12.2305,229872.19646515,0
+COLB.US,D,20100924,000000,12.3755,12.4628,12.3069,12.4628,362748.37989587,0
+COLB.US,D,20100927,000000,12.4471,12.7638,12.3137,12.6677,321171.08231292,0
+COLB.US,D,20100928,000000,12.7265,13,12.454,12.947,451930.60703061,0
+COLB.US,D,20100929,000000,12.954,13.0951,12.7676,13.0284,230180.25956459,0
+COLB.US,D,20100930,000000,13.1804,13.2872,12.9128,13.0726,523153.36751392,0
+COLB.US,D,20101001,000000,13.1736,13.1932,12.799,12.8353,240076.02157671,0
+COLB.US,D,20101004,000000,12.799,12.799,12.2549,12.3491,272485.89176012,0
+COLB.US,D,20101005,000000,12.4255,12.8274,12.2373,12.754,400002.59332179,0
+COLB.US,D,20101006,000000,12.7676,12.947,12.653,12.7344,213935.54148984,0
+COLB.US,D,20101007,000000,12.8559,12.8736,12.5432,12.7344,241070.59615272,0
+COLB.US,D,20101008,000000,12.7079,12.9344,12.6216,12.8206,172275.61771135,0
+COLB.US,D,20101011,000000,12.851,12.905,12.6363,12.754,81868.27871427,0
+COLB.US,D,20101012,000000,12.754,13.0647,12.5745,12.9764,281776.74841474,0
+COLB.US,D,20101013,000000,12.9892,13.6667,12.8559,13.3804,320394.80410539,0
+COLB.US,D,20101014,000000,13.3157,13.3666,12.8353,13.0794,323047.00297474,0
+COLB.US,D,20101015,000000,13.2598,13.3264,12.6873,12.7932,327533.29936988,0
+COLB.US,D,20101018,000000,12.8559,13.1656,12.5696,13.1598,115769.50072344,0
+COLB.US,D,20101019,000000,12.954,13.3872,12.9344,13.1539,594074.18535672,0
+COLB.US,D,20101020,000000,13.1932,13.1932,12.8206,13,325066.75442139,0
+COLB.US,D,20101021,000000,13.1088,13.1274,12.5696,12.703,327536.35959935,0
+COLB.US,D,20101022,000000,12.7079,12.7746,12.3971,12.5285,320893.62150813,0
+COLB.US,D,20101025,000000,12.5942,12.6422,12.1795,12.2305,262097.43280419,0
+COLB.US,D,20101026,000000,12.1951,12.3618,12.0413,12.2755,272484.87168363,0
+COLB.US,D,20101027,000000,12.1951,12.3824,12.0765,12.2157,234886.89248119,0
+COLB.US,D,20101028,000000,12.3569,12.5285,11.8119,12.1021,405756.84479178,0
+COLB.US,D,20101029,000000,12.0383,12.2755,11.9599,12.1147,294208.42057655,0
+COLB.US,D,20101101,000000,12.1531,12.1883,11.3119,11.4904,439389.78668455,0
+COLB.US,D,20101102,000000,11.5834,11.8158,11.5834,11.6432,331212.71526286,0
+COLB.US,D,20101103,000000,11.6824,11.9167,11.555,11.8687,426598.0275224,0
+COLB.US,D,20101104,000000,12.0549,12.4471,11.9991,12.4471,573720.59918746,0
+COLB.US,D,20101105,000000,12.4775,12.9608,12.3755,12.7079,428733.04761222,0
+COLB.US,D,20101108,000000,12.6138,12.6873,12.4775,12.5628,142854.57163839,0
+COLB.US,D,20101109,000000,12.5569,12.6873,12.402,12.5628,345392.79852546,0
+COLB.US,D,20101110,000000,12.5795,12.8736,12.4991,12.851,433744.6833988,0
+COLB.US,D,20101111,000000,12.748,12.9412,12.748,12.8559,254997.70044625,0
+COLB.US,D,20101112,000000,12.6363,12.6363,12.1491,12.1531,288384.80390536,0
+COLB.US,D,20101115,000000,12.2099,12.5569,12.1433,12.3422,187257.48109369,0
+COLB.US,D,20101116,000000,12.2609,12.2687,11.9501,12.0971,315708.57271855,0
+COLB.US,D,20101117,000000,12.0971,12.1883,11.8599,11.9167,172382.72574261,0
+COLB.US,D,20101118,000000,12.0285,12.402,12.0285,12.2305,230038.46893273,0
+COLB.US,D,20101119,000000,12.2099,12.2609,12.0079,12.1795,209873.59691379,0
+COLB.US,D,20101122,000000,12.1373,12.2432,11.7521,11.9638,236643.46419389,0
+COLB.US,D,20101123,000000,11.8373,11.9373,11.708,11.8511,166491.7840232,0
+COLB.US,D,20101124,000000,11.9501,12.0079,11.8442,11.9775,197299.11404363,0
+COLB.US,D,20101126,000000,11.8442,12.004,11.704,11.7158,72931.388601062,0
+COLB.US,D,20101129,000000,11.6824,11.8158,11.5286,11.7158,189779.11017254,0
+COLB.US,D,20101130,000000,11.5903,11.6491,11.455,11.602,362070.02903121,0
+COLB.US,D,20101201,000000,11.8442,11.9559,11.7815,11.8746,595731.80965006,0
+COLB.US,D,20101202,000000,11.9089,12.0413,11.9089,11.9775,267817.00167358,0
+COLB.US,D,20101203,000000,11.8893,12.1795,11.7364,12.1305,308453.7887344,0
+COLB.US,D,20101206,000000,12.0629,12.4775,12.0471,12.4393,262862.49017035,0
+COLB.US,D,20101207,000000,12.5696,12.6736,12.402,12.402,253314.5742407,0
+COLB.US,D,20101208,000000,12.4775,12.851,12.4775,12.8059,340920.78320115,0
+COLB.US,D,20101209,000000,12.947,13.147,12.7676,12.8559,260046.0589864,0
+COLB.US,D,20101210,000000,12.8804,13.2735,12.8128,13.1736,387635.18597873,0
+COLB.US,D,20101213,000000,13.2598,13.2941,12.8608,12.8922,281579.87365251,0
+COLB.US,D,20101214,000000,12.954,13.2735,12.8206,13.2128,278678.77612004,0
+COLB.US,D,20101215,000000,13.2402,13.3666,13.1088,13.247,379433.77101352,0
+COLB.US,D,20101216,000000,13.3264,13.6323,13.2196,13.4863,373426.54057445,0
+COLB.US,D,20101217,000000,13.4637,13.6667,13.3804,13.4941,540267.19075662,0
+COLB.US,D,20101220,000000,13.5157,13.7725,13.499,13.6607,240838.0187134,0
+COLB.US,D,20101221,000000,13.6843,14.1921,13.6323,13.9264,300237.07262187,0
+COLB.US,D,20101222,000000,13.9745,14.6312,13.9745,14.3568,410885.7893745,0
+COLB.US,D,20101223,000000,14.3568,14.4714,13.9264,14.1852,207062.26611228,0
+COLB.US,D,20101227,000000,14.0587,14.344,14.0156,14.2911,78723.382901119,0
+COLB.US,D,20101228,000000,14.3176,14.4508,14.1372,14.3058,114548.46916705,0
+COLB.US,D,20101229,000000,14.3176,14.3176,14.0921,14.1362,124459.5323265,0
+COLB.US,D,20101230,000000,14.1097,14.3568,14.0293,14.2234,229472.32648177,0
+COLB.US,D,20101231,000000,14.2842,14.3489,14.0107,14.0107,276095.94245189,0
+COLB.US,D,20110103,000000,14.0097,14.7312,14.0097,14.3901,376628.56067094,0
+COLB.US,D,20110104,000000,14.3303,14.3303,13.4588,14.0303,693049.14677827,0
+COLB.US,D,20110105,000000,13.9597,14.4303,13.9597,14.4186,232918.14485894,0
+COLB.US,D,20110106,000000,14.3901,14.4116,13.9813,14.0735,344179.92758098,0
+COLB.US,D,20110107,000000,14.0813,14.2048,13.3725,13.4019,366751.16003561,0
+COLB.US,D,20110110,000000,13.3206,13.6186,13.051,13.5657,302125.23420155,0
+COLB.US,D,20110111,000000,13.6255,13.6667,13.3206,13.4725,112721.51217667,0
+COLB.US,D,20110112,000000,13.6127,13.8215,13.5274,13.8215,204818.09783822,0
+COLB.US,D,20110113,000000,13.8391,13.8911,13.5803,13.6931,172756.07373729,0
+COLB.US,D,20110114,000000,13.6323,14.0735,13.599,14.0303,332432.72674276,0
+COLB.US,D,20110118,000000,14.1372,14.1852,13.9745,14.0372,367608.0242857,0
+COLB.US,D,20110119,000000,13.9264,14.0097,13.3872,13.4863,262948.17659536,0
+COLB.US,D,20110120,000000,13.3725,13.599,13.301,13.4019,223423.27290668,0
+COLB.US,D,20110121,000000,13.3725,13.599,13.2666,13.2872,302752.5812418,0
+COLB.US,D,20110124,000000,13.2598,13.3598,13.0284,13.051,207244.85980367,0
+COLB.US,D,20110125,000000,12.9892,13.3157,12.9892,13.2872,250806.20615619,0
+COLB.US,D,20110126,000000,13.1862,13.4941,12.9344,13.3804,263019.58194953,0
+COLB.US,D,20110127,000000,13.3206,13.7059,13.3206,13.4411,152047.50095014,0
+COLB.US,D,20110128,000000,13.4019,13.4941,13.0872,13.1206,284849.21879722,0
+COLB.US,D,20110131,000000,13.0834,13.4049,12.955,13.3725,385499.14581242,0
+COLB.US,D,20110201,000000,13.4411,13.7381,13.1656,13.7381,270819.08677838,0
+COLB.US,D,20110202,000000,13.6607,13.6725,13.5157,13.6461,191795.80138973,0
+COLB.US,D,20110203,000000,13.5931,13.7667,13.4343,13.5863,194862.15131329,0
+COLB.US,D,20110204,000000,13.8059,13.9519,13.0726,13.247,657043.50697392,0
+COLB.US,D,20110207,000000,13.2274,13.6401,13.2274,13.5215,388878.65921786,0
+COLB.US,D,20110208,000000,13.4941,13.5441,13.3872,13.499,396193.62771481,0
+COLB.US,D,20110209,000000,13.3931,13.5657,13.1402,13.2794,155244.42066419,0
+COLB.US,D,20110210,000000,13.1804,13.3088,13.0353,13.101,179525.30131305,0
+COLB.US,D,20110211,000000,13.0196,13.5509,13.0196,13.4725,282911.07346963,0
+COLB.US,D,20110214,000000,13.448,13.499,13.2872,13.4343,128845.86122581,0
+COLB.US,D,20110215,000000,13.3206,13.4049,13.0284,13.046,403396.38779806,0
+COLB.US,D,20110216,000000,13.0353,13.4637,13.0284,13.3725,413527.78747896,0
+COLB.US,D,20110218,000000,13.5274,13.599,13.4108,13.5509,181481.80801744,0
+COLB.US,D,20110222,000000,13.3157,13.6186,13.147,13.2068,286899.57253853,0
+COLB.US,D,20110223,000000,13.1804,13.2402,13.051,13.0726,257760.06757632,0
+COLB.US,D,20110224,000000,13.1274,13.1274,12.851,13.0196,262314.70909618,0
+COLB.US,D,20110225,000000,13.0068,13.3666,13.0068,13.3519,230250.64484227,0
+COLB.US,D,20110228,000000,13.4157,13.4823,13.1049,13.203,205367.91906537,0
+COLB.US,D,20110301,000000,13.2274,13.2274,12.7265,12.7676,392050.0770197,0
+COLB.US,D,20110302,000000,12.7932,12.9412,12.5481,12.9128,174536.10720922,0
+COLB.US,D,20110303,000000,13.101,13.4774,13.0196,13.4019,468004.97233182,0
+COLB.US,D,20110304,000000,13.3666,13.3725,13.1088,13.2735,188180.65031552,0
+COLB.US,D,20110307,000000,13.301,13.5068,13.0951,13.3382,316377.74289482,0
+COLB.US,D,20110308,000000,13.4196,13.6667,13.2598,13.5392,496251.91036684,0
+COLB.US,D,20110309,000000,13.7529,13.7529,13.3872,13.4588,119065.36785685,0
+COLB.US,D,20110310,000000,13.252,13.252,12.8559,12.9264,258354.77216895,0
+COLB.US,D,20110311,000000,12.8059,12.9196,12.653,12.7676,179740.53745207,0
+COLB.US,D,20110314,000000,12.6422,12.703,12.3755,12.402,224003.69642847,0
+COLB.US,D,20110315,000000,12.0903,12.4834,11.9167,12.4099,252398.54555429,0
+COLB.US,D,20110316,000000,12.4099,12.4099,12.0971,12.2834,272585.85925596,0
+COLB.US,D,20110317,000000,12.3843,12.4109,12.2383,12.3432,274693.33728061,0
+COLB.US,D,20110318,000000,12.454,12.6089,12.3569,12.5138,274985.07915623,0
+COLB.US,D,20110321,000000,12.5942,12.7638,12.5481,12.7265,194686.69815732,0
+COLB.US,D,20110322,000000,12.3137,12.8353,12.3137,12.6736,123884.20918715,0
+COLB.US,D,20110323,000000,12.6216,12.6216,12.3021,12.4216,175520.48102034,0
+COLB.US,D,20110324,000000,12.4697,12.5432,12.2481,12.3137,286080.45111849,0
+COLB.US,D,20110325,000000,12.4334,12.7147,12.2903,12.3677,281422.78187333,0
+COLB.US,D,20110328,000000,12.3677,12.5285,12.2549,12.4834,309793.14916342,0
+COLB.US,D,20110329,000000,12.4471,12.6089,12.4334,12.5059,132819.05914738,0
+COLB.US,D,20110330,000000,12.4775,12.5481,12.4099,12.4393,220465.05109087,0
+COLB.US,D,20110331,000000,12.3618,12.7784,12.2893,12.753,177862.57663727,0
+COLB.US,D,20110401,000000,12.7676,13.1206,12.6873,12.8676,183504.61969356,0
+COLB.US,D,20110404,000000,12.748,13.0794,12.748,12.8206,103389.85246252,0
+COLB.US,D,20110405,000000,12.7765,13.004,12.7765,12.8834,92003.758701125,0
+COLB.US,D,20110406,000000,13.0726,13.2735,12.9696,13.2402,176790.47624816,0
+COLB.US,D,20110407,000000,13.2647,13.2696,13.0372,13.0834,219586.76523453,0
+COLB.US,D,20110408,000000,13.1656,13.1736,12.9264,12.9608,156058.44170178,0
+COLB.US,D,20110411,000000,12.9264,12.9344,12.6804,12.703,80340.204134931,0
+COLB.US,D,20110412,000000,12.6383,12.8755,12.5451,12.55,232984.44983068,0
+COLB.US,D,20110413,000000,12.653,12.653,12.1599,12.2305,303468.67493652,0
+COLB.US,D,20110414,000000,12.0549,12.1735,11.9775,12.0765,408793.61249718,0
+COLB.US,D,20110415,000000,12.0549,12.2305,12.0207,12.1795,192996.43141636,0
+COLB.US,D,20110418,000000,11.9991,12.1951,11.8511,12.0285,184011.5977082,0
+COLB.US,D,20110419,000000,12.0129,12.1227,11.9775,11.9903,190511.52509108,0
+COLB.US,D,20110420,000000,12.0549,12.1531,11.9167,12.0549,168427.88919782,0
+COLB.US,D,20110421,000000,12.1167,12.1167,11.9158,12.0549,100143.96907704,0
+COLB.US,D,20110425,000000,12.1433,12.1735,11.9775,12.0325,129163.10501364,0
+COLB.US,D,20110426,000000,12.0549,12.5226,11.9775,12.4785,449261.06686096,0
+COLB.US,D,20110427,000000,12.4167,12.7746,12.3491,12.7216,295395.78960883,0
+COLB.US,D,20110428,000000,12.704,12.7353,12.5079,12.6383,328152.48579823,0
+COLB.US,D,20110429,000000,12.7932,13.0304,12.5393,12.55,451050.28102128,0
+COLB.US,D,20110502,000000,12.4843,12.602,12.3079,12.3775,236833.19842069,0
+COLB.US,D,20110503,000000,12.3217,12.5951,11.9844,12.5745,494805.44190656,0
+COLB.US,D,20110504,000000,12.6294,12.6294,12.2491,12.2619,318530.10428494,0
+COLB.US,D,20110505,000000,12.2383,12.4109,12.0717,12.1657,145729.14718217,0
+COLB.US,D,20110506,000000,12.3687,12.3687,12.004,12.0079,163668.21230383,0
+COLB.US,D,20110509,000000,11.9903,12.1735,11.6491,12.004,145003.87279905,0
+COLB.US,D,20110510,000000,12.1305,12.4638,12.0413,12.3913,409601.51307584,0
+COLB.US,D,20110511,000000,12.3217,12.4893,12.2235,12.2549,264502.77316339,0
+COLB.US,D,20110512,000000,12.1491,12.2315,12.0129,12.2099,463519.69601316,0
+COLB.US,D,20110513,000000,12.3217,12.3217,12.0717,12.0765,254621.2922221,0
+COLB.US,D,20110516,000000,12.0079,12.1491,11.9423,11.9991,202404.59686712,0
+COLB.US,D,20110517,000000,11.9491,12.0981,11.8677,11.9844,196110.72493486,0
+COLB.US,D,20110518,000000,12.0079,12.2619,12.0079,12.1805,1013703.0503117,0
+COLB.US,D,20110519,000000,12.1433,12.2765,11.9158,12.004,306413.63575798,0
+COLB.US,D,20110520,000000,11.9775,12.0325,11.8442,11.8599,422126.01219809,0
+COLB.US,D,20110523,000000,11.9079,12.0285,11.7158,11.7158,513973.69919651,0
+COLB.US,D,20110524,000000,11.7511,11.8511,11.5619,11.7805,350013.74501706,0
+COLB.US,D,20110525,000000,11.7354,11.9158,11.6668,11.8305,184929.66654759,0
+COLB.US,D,20110526,000000,11.7962,11.8893,11.6422,11.6815,316917.36335708,0
+COLB.US,D,20110527,000000,11.7285,11.8364,11.6491,11.7285,158238.34515709,0
+COLB.US,D,20110531,000000,11.8354,12.0089,11.8295,12.005,526848.08455421,0
+COLB.US,D,20110601,000000,11.9844,12.004,11.455,11.4618,312972.72757717,0
+COLB.US,D,20110602,000000,11.4834,11.7158,11.4413,11.5619,275391.06959854,0
+COLB.US,D,20110603,000000,11.4884,11.6158,11.455,11.5109,315440.29260215,0
+COLB.US,D,20110606,000000,11.4707,11.5962,11.3422,11.5109,335653.10821604,0
+COLB.US,D,20110607,000000,11.5492,11.6736,11.5109,11.5158,246027.14780893,0
+COLB.US,D,20110608,000000,11.4618,11.602,11.3708,11.5158,287448.37368918,0
+COLB.US,D,20110609,000000,11.555,11.6099,11.5109,11.5207,129330.3975577,0
+COLB.US,D,20110610,000000,11.4492,11.5824,11.3188,11.4413,344743.00980248,0
+COLB.US,D,20110613,000000,11.5158,11.5158,11.3188,11.406,191468.35683702,0
+COLB.US,D,20110614,000000,11.5207,11.7354,11.4354,11.555,321313.89302127,0
+COLB.US,D,20110615,000000,11.4148,11.4952,11.2442,11.3021,175342.98771139,0
+COLB.US,D,20110616,000000,11.2844,11.6128,11.2844,11.5442,192742.43237079,0
+COLB.US,D,20110617,000000,11.6295,11.8677,11.3188,11.6815,525323.07020434,0
+COLB.US,D,20110620,000000,11.6158,11.8893,11.6158,11.7962,183129.2315459,0
+COLB.US,D,20110621,000000,11.8746,11.9079,11.7579,11.8511,231770.55880971,0
+COLB.US,D,20110622,000000,11.7628,11.8971,11.6246,11.6246,232697.80833749,0
+COLB.US,D,20110623,000000,11.4707,11.503,11.108,11.209,682599.48323304,0
+COLB.US,D,20110624,000000,11.2482,11.3422,11.0844,11.0923,604222.92633792,0
+COLB.US,D,20110627,000000,11.1031,11.3884,11.0472,11.2442,230942.25670128,0
+COLB.US,D,20110628,000000,11.2442,11.2952,11.1423,11.2482,439826.37942151,0
+COLB.US,D,20110629,000000,11.3138,11.3766,11.1482,11.2952,328577.85769381,0
+COLB.US,D,20110630,000000,11.3512,11.553,11.3198,11.4913,297580.79344657,0
+COLB.US,D,20110701,000000,11.5128,11.6384,11.4442,11.5442,298021.46648948,0
+COLB.US,D,20110705,000000,11.5217,11.6991,11.4972,11.6128,362681.05484765,0
+COLB.US,D,20110706,000000,11.5442,11.8854,11.5128,11.8177,447265.79725002,0
+COLB.US,D,20110707,000000,11.8854,12.0687,11.6844,11.9815,245788.44991069,0
+COLB.US,D,20110708,000000,11.7991,11.9265,11.7393,11.807,230093.55306309,0
+COLB.US,D,20110711,000000,11.6364,11.6491,11.4707,11.5158,237617.63724013,0
+COLB.US,D,20110712,000000,11.402,11.7315,11.402,11.6648,281808.37078587,0
+COLB.US,D,20110713,000000,11.7158,11.8971,11.703,11.8364,440974.98554723,0
+COLB.US,D,20110714,000000,11.9079,11.9079,11.6884,11.7579,693653.03205929,0
+COLB.US,D,20110715,000000,11.7658,11.8138,11.7178,11.7393,913547.86039325,0
+COLB.US,D,20110718,000000,11.703,11.7432,11.4492,11.503,205494.4085499,0
+COLB.US,D,20110719,000000,11.6128,11.9119,11.5128,11.8854,144551.97891477,0
+COLB.US,D,20110720,000000,11.9021,11.9844,11.7962,11.8677,172908.06513404,0
+COLB.US,D,20110721,000000,11.9227,12.1021,11.8815,12.0844,169185.80602856,0
+COLB.US,D,20110722,000000,12.0815,12.0815,11.7472,11.9187,165729.7868865,0
+COLB.US,D,20110725,000000,11.7805,11.8746,11.6884,11.804,164617.90351435,0
+COLB.US,D,20110726,000000,11.7707,11.7766,11.5913,11.6589,272795.99501254,0
+COLB.US,D,20110727,000000,11.602,11.6628,11.4492,11.5413,583911.16330468,0
+COLB.US,D,20110728,000000,11.5128,11.8393,11.4904,11.7109,586938.75032169,0
+COLB.US,D,20110729,000000,11.5992,11.8599,11.5922,11.7491,282405.11553147,0
+COLB.US,D,20110801,000000,11.9815,11.9815,11.7393,11.8775,400425.92506439,0
+COLB.US,D,20110802,000000,11.807,11.9452,11.4306,11.4364,688115.0368048,0
+COLB.US,D,20110803,000000,11.5217,11.7472,11.2756,11.6844,254380.55417088,0
+COLB.US,D,20110804,000000,11.5717,11.6648,11.0766,11.0766,404950.98436609,0
+COLB.US,D,20110805,000000,11.1815,11.3119,10.7609,10.9217,482849.12538825,0
+COLB.US,D,20110808,000000,10.5805,11.0345,10.0453,10.0492,686903.1859368,0
+COLB.US,D,20110809,000000,10.3404,10.6453,9.7777,10.4551,1167710.1181957,0
+COLB.US,D,20110810,000000,10.2041,10.6659,9.72966,9.76888,566135.31042113,0
+COLB.US,D,20110811,000000,9.85221,10.6403,9.81691,10.5061,635520.91314918,0
+COLB.US,D,20110812,000000,10.6179,10.6237,10.0492,10.1512,395033.80074772,0
+COLB.US,D,20110815,000000,10.311,10.5865,10.2983,10.5717,202059.8110141,0
+COLB.US,D,20110816,000000,10.5061,10.5521,10.261,10.4767,334757.48105939,0
+COLB.US,D,20110817,000000,10.5198,10.8286,10.5119,10.5717,246548.4068944,0
+COLB.US,D,20110818,000000,10.3796,10.4689,9.86299,9.96587,604160.70167214,0
+COLB.US,D,20110819,000000,9.72378,10.159,9.6032,9.64731,383304.96128628,0
+COLB.US,D,20110822,000000,9.93558,10.261,9.92963,10.0326,591394.44442219,0
+COLB.US,D,20110823,000000,9.93558,10.2385,9.81005,10.2041,841322.36472203,0
+COLB.US,D,20110824,000000,10.2041,10.4227,10.0992,10.4071,446269.18252104,0
+COLB.US,D,20110825,000000,10.5473,10.9806,10.1179,10.1992,379726.53296564,0
+COLB.US,D,20110826,000000,10.0914,10.3913,9.72966,10.2747,218006.66675429,0
+COLB.US,D,20110829,000000,10.3983,10.956,10.3983,10.9286,235081.72709044,0
+COLB.US,D,20110830,000000,10.8541,10.9423,10.5805,10.8541,348800.87407257,0
+COLB.US,D,20110831,000000,10.9257,10.9786,10.7305,10.9541,335376.66748773,0
+COLB.US,D,20110901,000000,10.9286,11.0482,10.4551,10.5385,401858.11245384,0
+COLB.US,D,20110902,000000,10.2149,10.5805,10.012,10.0277,224828.93830744,0
+COLB.US,D,20110906,000000,9.69143,10.1718,9.69143,10.1434,341718.48301493,0
+COLB.US,D,20110907,000000,10.4483,10.9864,10.3051,10.908,517425.63803262,0
+COLB.US,D,20110908,000000,10.7796,10.8541,10.3983,10.4394,279660.0897017,0
+COLB.US,D,20110909,000000,10.2983,10.4767,10.0042,10.1865,381093.43545984,0
+COLB.US,D,20110912,000000,10.2385,10.5591,10.0492,10.5385,294134.9750694,0
+COLB.US,D,20110913,000000,10.5805,10.8737,10.5198,10.7355,306926.73423155,0
+COLB.US,D,20110914,000000,10.8609,11.1482,10.6099,10.9609,213745.80726304,0
+COLB.US,D,20110915,000000,11.109,11.155,10.8011,11.1482,180231.1942429,0
+COLB.US,D,20110916,000000,11.2286,11.2904,10.8904,11.0482,374639.41151893,0
+COLB.US,D,20110919,000000,10.8345,10.956,10.6453,10.7855,164210.89299556,0
+COLB.US,D,20110920,000000,10.9217,11.0345,10.5591,10.5669,174528.9666738,0
+COLB.US,D,20110921,000000,10.5669,10.6796,9.7777,9.83063,568390.69953656,0
+COLB.US,D,20110922,000000,9.41204,9.82377,9.38263,9.71006,591397.50465165,0
+COLB.US,D,20110923,000000,9.71006,10.0492,9.57576,9.95023,474253.96089859,0
+COLB.US,D,20110926,000000,10.1336,10.2443,9.72378,10.1992,341011.5700086,0
+COLB.US,D,20110927,000000,10.5061,10.6453,10.2443,10.4325,407364.4853372,0
+COLB.US,D,20110928,000000,10.3649,10.4689,9.55615,9.57576,587392.68435894,0
+COLB.US,D,20110929,000000,9.69143,10.109,9.69143,10.0786,258367.01308681,0
+COLB.US,D,20110930,000000,9.91983,10.11,9.57085,9.5885,643935.52410042,0
+COLB.US,D,20111003,000000,9.50909,9.7424,9.19097,9.19097,460944.00288043,0
+COLB.US,D,20111004,000000,9.01609,10.1835,9.01609,10.114,519200.5711221,0
+COLB.US,D,20111005,000000,10.0953,10.4227,9.87867,10.3051,289316.1337391,0
+COLB.US,D,20111006,000000,10.2433,10.6815,10.1032,10.6531,229995.62572022,0
+COLB.US,D,20111007,000000,10.5198,10.6237,9.91597,9.96587,149600.33745493,0
+COLB.US,D,20111010,000000,10.1943,10.6099,10.0914,10.5933,246576.96903607,0
+COLB.US,D,20111011,000000,10.4483,10.8737,10.3591,10.7796,272822.51700123,0
+COLB.US,D,20111012,000000,10.8609,11.3119,10.6659,11.0021,308918.94361303,0
+COLB.US,D,20111013,000000,10.8963,10.9962,10.5933,10.8609,177052.63590563,0
+COLB.US,D,20111014,000000,11.0139,11.1746,10.5943,10.7973,241032.85332265,0
+COLB.US,D,20111017,000000,10.6727,10.7796,10.1718,10.2296,211247.63994341,0
+COLB.US,D,20111018,000000,10.4325,11.2688,10.2385,11.1031,331920.64834568,0
+COLB.US,D,20111019,000000,11.0404,11.2286,10.2237,11.0943,429394.05717658,0
+COLB.US,D,20111020,000000,10.8541,11.4364,10.8159,11.3786,323662.10909713,0
+COLB.US,D,20111021,000000,11.5922,11.8099,10.8305,11.6785,1857875.5087418,0
+COLB.US,D,20111024,000000,11.6648,11.8854,10.7933,11.6707,465279.32795532,0
+COLB.US,D,20111025,000000,11.5648,11.5648,11.1188,11.159,238354.13246461,0
+COLB.US,D,20111026,000000,11.3658,11.6913,10.6796,11.2628,433647.77613242,0
+COLB.US,D,20111027,000000,12.0383,12.7696,11.6384,12.5716,1155817.0464196,0
+COLB.US,D,20111028,000000,12.4706,13.0304,12.3128,12.9618,531324.18018448,0
+COLB.US,D,20111031,000000,12.7206,13.1176,12.4285,12.7667,367361.16577556,0
+COLB.US,D,20111101,000000,11.9432,12.7206,11.706,12.1403,455449.87091493,0
+COLB.US,D,20111102,000000,12.4265,12.5755,12.2413,12.4549,465469.06218213,0
+COLB.US,D,20111103,000000,12.5226,12.6451,12.2001,12.4893,406704.49584933,0
+COLB.US,D,20111104,000000,12.3413,12.4481,12.1785,12.3755,218177.01952782,0
+COLB.US,D,20111107,000000,12.3667,12.4167,12.0227,12.3755,182959.89884886,0
+COLB.US,D,20111108,000000,12.4099,12.7784,12.2207,12.7451,328249.39306461,0
+COLB.US,D,20111109,000000,12.3413,12.4893,12.0736,12.1629,349724.0432944,0
+COLB.US,D,20111110,000000,12.3255,12.5157,12.2745,12.3324,209800.15140664,0
+COLB.US,D,20111111,000000,12.5226,12.6765,12.402,12.5451,183355.68852628,0
+COLB.US,D,20111114,000000,12.4334,12.4334,12.0138,12.1511,169669.32228397,0
+COLB.US,D,20111115,000000,11.8511,12.5226,11.8511,12.4638,217897.51857005,0
+COLB.US,D,20111116,000000,12.2471,12.4785,12.0089,12.0305,240373.88391127,0
+COLB.US,D,20111117,000000,12.0353,12.3187,11.8971,11.9648,144040.92059418,0
+COLB.US,D,20111118,000000,11.9913,12.2285,11.8511,12.1197,283824.04192657,0
+COLB.US,D,20111121,000000,11.854,12.0423,11.757,11.8158,224066.94117074,0
+COLB.US,D,20111122,000000,11.6874,11.8677,11.5226,11.5992,159398.17212418,0
+COLB.US,D,20111123,000000,11.4844,11.4844,10.96,11.006,275252.33919615,0
+COLB.US,D,20111125,000000,10.9913,11.2688,10.9119,10.9178,96998.053187401,0
+COLB.US,D,20111128,000000,11.3354,11.3354,10.9325,11.256,374388.47270283,0
+COLB.US,D,20111129,000000,11.256,11.5226,11.0306,11.3138,268982.94909961,0
+COLB.US,D,20111130,000000,11.854,12.1403,11.7217,12.1403,712463.24250188,0
+COLB.US,D,20111201,000000,12.005,12.1697,11.8442,11.8599,313050.25339028,0
+COLB.US,D,20111202,000000,12.0569,12.2677,12.0138,12.1511,194863.17138978,0
+COLB.US,D,20111205,000000,12.3667,12.4843,12.2285,12.4785,406838.12586928,0
+COLB.US,D,20111206,000000,12.4501,12.6098,12.3324,12.5343,564321.6144251,0
+COLB.US,D,20111207,000000,12.4785,12.7382,12.2745,12.7382,352493.55095989,0
+COLB.US,D,20111208,000000,12.5226,12.6706,12.1451,12.1843,639973.54702021,0
+COLB.US,D,20111209,000000,12.2677,12.8108,12.2677,12.7608,300752.21124842,0
+COLB.US,D,20111212,000000,12.501,12.6706,12.3824,12.6245,380126.40294902,0
+COLB.US,D,20111213,000000,12.7608,12.9344,12.3011,12.3824,341519.56809973,0
+COLB.US,D,20111214,000000,12.2521,12.4403,12.1059,12.1059,398481.65927787,0
+COLB.US,D,20111215,000000,12.2677,12.4843,12.1197,12.3893,397605.41357449,0
+COLB.US,D,20111216,000000,12.4638,12.8676,12.4638,12.6853,760357.87377632,0
+COLB.US,D,20111219,000000,12.7382,12.9344,12.3187,12.3559,303119.80877755,0
+COLB.US,D,20111220,000000,12.6314,12.8108,12.4403,12.8049,390297.58561296,0
+COLB.US,D,20111221,000000,12.798,13.0912,12.6922,13.0226,197883.61787137,0
+COLB.US,D,20111222,000000,13.0226,13.2922,12.6177,13.1176,320981.34808611,0
+COLB.US,D,20111223,000000,13.1706,13.2314,13.048,13.1294,189932.12164577,0
+COLB.US,D,20111227,000000,13.1432,13.3255,12.8559,13.2774,272179.86881366,0
+COLB.US,D,20111228,000000,13.2451,13.2853,12.9764,12.9942,171691.1138836,0
+COLB.US,D,20111229,000000,13.054,13.1902,13.0362,13.152,167704.65496768,0
+COLB.US,D,20111230,000000,13.098,13.1706,12.9892,12.9942,231283.98232483,0
+COLB.US,D,20120103,000000,13.3872,13.5411,13.2568,13.4784,506396.57104209,0
+COLB.US,D,20120104,000000,13.4108,13.6157,13.2568,13.6019,419615.6039606,0
+COLB.US,D,20120105,000000,13.3431,13.9323,13.251,13.8833,538826.84275526,0
+COLB.US,D,20120106,000000,13.8539,13.8911,13.5765,13.7519,298220.38140468,0
+COLB.US,D,20120109,000000,13.8577,14.0107,13.7029,13.9264,277646.45871397,0
+COLB.US,D,20120110,000000,14.1597,14.5038,14.0323,14.3862,638536.25924833,0
+COLB.US,D,20120111,000000,14.2078,14.2264,13.8577,13.9617,455042.86039613,0
+COLB.US,D,20120112,000000,14.0421,14.0852,13.8029,14.0068,354003.26416245,0
+COLB.US,D,20120113,000000,13.8029,13.9617,13.7127,13.8107,253434.94326631,0
+COLB.US,D,20120117,000000,13.9195,14.0921,13.6597,13.6597,376634.68112987,0
+COLB.US,D,20120118,000000,14.1235,14.1235,13.4872,14.0685,299427.13189023,0
+COLB.US,D,20120119,000000,14.0833,14.2499,13.9059,14.095,244276.69655516,0
+COLB.US,D,20120120,000000,14.1372,14.2617,14.0568,14.1529,284859.41956211,0
+COLB.US,D,20120123,000000,14.2029,14.297,14.0245,14.0891,255687.27215228,0
+COLB.US,D,20120124,000000,13.9931,14.4186,13.7901,14.4186,481127.23627615,0
+COLB.US,D,20120125,000000,14.297,14.641,14.297,14.599,281832.85262159,0
+COLB.US,D,20120126,000000,14.5872,15.0038,14.0754,14.1744,1126193.0051255,0
+COLB.US,D,20120127,000000,14.1587,14.3038,13.9843,14.1587,304467.32981848,0
+COLB.US,D,20120130,000000,13.8519,14.194,13.7274,14.1529,397376.91644113,0
+COLB.US,D,20120131,000000,14.1852,14.3911,14.0754,14.1627,417331.6527035,0
+COLB.US,D,20120201,000000,14.3107,14.5008,14.0921,14.2205,1037878.8630822,0
+COLB.US,D,20120202,000000,14.0647,14.5293,13.9117,14.3176,778244.91499708,0
+COLB.US,D,20120203,000000,14.6548,14.7558,14.4136,14.7234,399729.21282295,0
+COLB.US,D,20120206,000000,14.6048,14.79,14.4891,14.6596,350592.12838587,0
+COLB.US,D,20120207,000000,14.6548,14.9538,14.5852,14.8783,625137.55457569,0
+COLB.US,D,20120208,000000,14.9832,15.091,14.7694,14.9891,267241.67853423,0
+COLB.US,D,20120209,000000,14.9763,14.9891,14.7176,14.7558,186443.46005609,0
+COLB.US,D,20120210,000000,14.5852,14.742,14.4607,14.4891,178918.35580257,0
+COLB.US,D,20120213,000000,14.4274,14.795,14.4274,14.7694,82654.75768668,0
+COLB.US,D,20120214,000000,14.7362,14.7362,14.3636,14.6116,102903.27597765,0
+COLB.US,D,20120215,000000,14.7078,14.7312,14.248,14.5146,234935.85615262,0
+COLB.US,D,20120216,000000,14.4136,14.9204,14.4136,14.9136,256794.05514199,0
+COLB.US,D,20120217,000000,15.0185,15.0851,14.8783,15.0097,257657.03985101,0
+COLB.US,D,20120221,000000,15.0783,15.1361,14.8479,15.0185,212024.93822742,0
+COLB.US,D,20120222,000000,14.8842,15.0234,14.8254,14.9352,385648.0769797,0
+COLB.US,D,20120223,000000,14.795,15.1616,14.6596,14.941,725881.32862779,0
+COLB.US,D,20120224,000000,15.1479,15.1479,14.795,14.892,341275.76981905,0
+COLB.US,D,20120227,000000,14.7176,14.941,14.5372,14.8656,168668.62724904,0
+COLB.US,D,20120228,000000,14.7489,14.9204,14.496,14.6792,357474.58445182,0
+COLB.US,D,20120229,000000,14.6842,14.8391,14.4136,14.5088,320742.65018787,0
+COLB.US,D,20120301,000000,14.5008,14.8783,14.5008,14.5784,203411.41236098,0
+COLB.US,D,20120302,000000,14.8842,14.8842,14.2578,14.2695,295048.96360284,0
+COLB.US,D,20120305,000000,14.2078,14.4744,14.0921,14.3872,142378.1959184,0
+COLB.US,D,20120306,000000,14.1372,14.2401,13.9195,13.9617,227720.85515151,0
+COLB.US,D,20120307,000000,14.0793,14.2264,13.9911,14.1705,80145.369525683,0
+COLB.US,D,20120308,000000,14.3038,14.4342,14.0647,14.4214,140165.65001547,0
+COLB.US,D,20120309,000000,14.3872,14.79,14.3362,14.6724,173434.42460195,0
+COLB.US,D,20120312,000000,14.692,14.742,14.5646,14.6596,138371.33547271,0
+COLB.US,D,20120313,000000,14.7694,15.5321,14.7694,15.5253,597135.43489783,0
+COLB.US,D,20120314,000000,15.4223,15.7037,15.2705,15.4223,304933.50477359,0
+COLB.US,D,20120315,000000,15.3665,15.4821,15.1528,15.4821,716884.25400178,0
+COLB.US,D,20120316,000000,15.4341,15.6615,15.3263,15.6115,992318.16681283,0
+COLB.US,D,20120319,000000,15.6115,16.0194,15.2783,15.99,387977.93167877,0
+COLB.US,D,20120320,000000,15.8998,16.0194,15.7037,15.8116,134720.48172141,0
+COLB.US,D,20120321,000000,15.8341,16.0037,15.689,15.791,154921.05641743,0
+COLB.US,D,20120322,000000,15.5871,15.6685,15.2929,15.4901,226284.58745611,0
+COLB.US,D,20120323,000000,15.5253,15.6185,15.3195,15.5802,306061.70936955,0
+COLB.US,D,20120326,000000,15.7978,15.9272,15.6115,15.741,209893.99844355,0
+COLB.US,D,20120327,000000,15.7175,15.8272,15.5429,15.5655,186800.48682697,0
+COLB.US,D,20120328,000000,15.5743,15.9272,15.5743,15.84,317940.50007476,0
+COLB.US,D,20120329,000000,15.7714,15.8537,15.4223,15.7714,140882.76378668,0
+COLB.US,D,20120330,000000,15.9439,15.9439,15.5577,15.6253,201671.16187209,0
+COLB.US,D,20120402,000000,15.7312,16.0635,15.5743,16.0635,342237.70194743,0
+COLB.US,D,20120403,000000,16.0164,16.1282,15.7939,16.0096,411086.74444268,0
+COLB.US,D,20120404,000000,15.8135,16.1331,15.5861,15.6489,346351.67042438,0
+COLB.US,D,20120405,000000,15.3469,15.6125,15.2665,15.3635,160266.25721565,0
+COLB.US,D,20120409,000000,15.2155,15.2155,14.9959,15.0371,296140.44544522,0
+COLB.US,D,20120410,000000,15.0704,15.1283,14.641,14.7489,222113.49469582,0
+COLB.US,D,20120411,000000,14.9136,14.9891,14.7636,14.941,193424.8635414,0
+COLB.US,D,20120412,000000,14.9077,15.1734,14.8254,15.1361,192767.934283,0
+COLB.US,D,20120413,000000,15.0185,15.1528,14.4058,14.5293,303930.76958568,0
+COLB.US,D,20120416,000000,14.596,14.9352,14.4538,14.7832,144075.60319478,0
+COLB.US,D,20120417,000000,15.0381,15.4135,15.0185,15.2665,266467.44047968,0
+COLB.US,D,20120418,000000,15.1479,15.2705,14.9763,15.0302,138493.7446513,0
+COLB.US,D,20120419,000000,15.091,15.3087,14.8596,15.0234,185888.53844651,0
+COLB.US,D,20120420,000000,15.2587,15.2891,15.0185,15.1371,246342.35144379,0
+COLB.US,D,20120423,000000,14.8254,14.9204,14.5372,14.596,294768.44256858,0
+COLB.US,D,20120424,000000,14.6116,15.0097,14.5146,14.941,305918.8986612,0
+COLB.US,D,20120425,000000,15.1939,15.4341,15.0851,15.3753,266823.44717407,0
+COLB.US,D,20120426,000000,14.1097,14.6116,13.8577,14.1185,805028.04327152,0
+COLB.US,D,20120427,000000,14.0891,14.1774,13.8783,14.1578,686958.27006717,0
+COLB.US,D,20120430,000000,14.1254,14.1637,13.9391,14.0568,370289.80537321,0
+COLB.US,D,20120501,000000,14.1156,14.3578,14.0156,14.0313,951512.04705496,0
+COLB.US,D,20120502,000000,13.9558,14.2195,13.7059,14.1431,256186.08955501,0
+COLB.US,D,20120503,000000,14.1509,14.3499,13.9077,13.9725,297395.13952572,0
+COLB.US,D,20120504,000000,13.8451,13.9489,13.6587,13.7195,304666.24473368,0
+COLB.US,D,20120507,000000,13.7127,13.9803,13.6097,13.6587,520555.23269845,0
+COLB.US,D,20120508,000000,13.5951,13.8783,13.5392,13.7961,432602.197732,0
+COLB.US,D,20120509,000000,13.6284,13.7195,13.4294,13.4755,424177.38601588,0
+COLB.US,D,20120510,000000,13.6019,13.8451,13.5882,13.7695,345867.13409248,0
+COLB.US,D,20120511,000000,13.5882,13.9803,13.5882,13.6647,261910.75880685,0
+COLB.US,D,20120514,000000,13.5205,13.6519,13.4509,13.497,390976.95655411,0
+COLB.US,D,20120515,000000,13.4755,13.7195,13.4215,13.5147,370250.02239017,0
+COLB.US,D,20120516,000000,13.497,13.6284,13.3314,13.3598,187531.88166901,0
+COLB.US,D,20120517,000000,13.3186,13.3186,12.8255,12.8804,513767.6437459,0
+COLB.US,D,20120518,000000,12.849,12.9804,12.6873,12.7765,385229.84561953,0
+COLB.US,D,20120521,000000,12.849,12.8676,12.5951,12.7638,566807.54082686,0
+COLB.US,D,20120522,000000,12.7412,12.8176,12.4971,12.5628,500785.13028045,0
+COLB.US,D,20120523,000000,12.5049,12.6245,12.4099,12.5628,472992.12628268,0
+COLB.US,D,20120524,000000,12.6314,12.7147,12.4726,12.652,213166.40381773,0
+COLB.US,D,20120525,000000,12.6785,12.7638,12.5569,12.5745,200668.42668418,0
+COLB.US,D,20120529,000000,12.748,12.8932,12.5569,12.6569,235263.30070534,0
+COLB.US,D,20120530,000000,12.5197,12.6245,12.4343,12.4501,237489.10760261,0
+COLB.US,D,20120531,000000,12.4971,12.6647,12.4177,12.5706,315392.34900721,0
+COLB.US,D,20120601,000000,12.3824,12.4285,12.0629,12.0629,493961.83865081,0
+COLB.US,D,20120604,000000,12.6569,12.7412,12.054,12.2491,308495.61187042,0
+COLB.US,D,20120605,000000,12.2157,12.5118,12.0629,12.2628,288701.02761671,0
+COLB.US,D,20120606,000000,12.3236,12.5745,12.2707,12.5745,273027.55237536,0
+COLB.US,D,20120607,000000,12.7147,12.7834,12.5422,12.5745,180660.64644443,0
+COLB.US,D,20120608,000000,12.5197,12.7912,12.3824,12.6942,126542.52851543,0
+COLB.US,D,20120611,000000,12.8676,12.9068,12.3109,12.3236,167669.97236708,0
+COLB.US,D,20120612,000000,12.3539,12.4412,12.2021,12.4412,280361.90232559,0
+COLB.US,D,20120613,000000,12.4343,12.652,12.3177,12.3745,136936.0878538,0
+COLB.US,D,20120614,000000,12.3539,12.6451,12.3177,12.5569,174495.30414969,0
+COLB.US,D,20120615,000000,12.5353,12.9068,12.4579,12.8559,337968.68184427,0
+COLB.US,D,20120618,000000,12.7559,12.9804,12.6569,12.7079,232598.86091813,0
+COLB.US,D,20120619,000000,12.7265,12.8608,12.6716,12.702,602011.40051148,0
+COLB.US,D,20120620,000000,12.7265,12.7638,12.4863,12.6647,186925.95623502,0
+COLB.US,D,20120621,000000,12.6785,12.7265,12.3109,12.3393,383517.13719583,0
+COLB.US,D,20120622,000000,12.4726,12.5706,12.4099,12.4412,572628.09726859,0
+COLB.US,D,20120625,000000,12.3177,12.3971,12.2628,12.3049,140740.97315482,0
+COLB.US,D,20120626,000000,12.3049,12.3609,12.1941,12.2432,249519.88970456,0
+COLB.US,D,20120627,000000,12.2628,12.5197,12.2235,12.4912,407489.95474525,0
+COLB.US,D,20120628,000000,12.3609,12.702,12.2707,12.702,200598.0414065,0
+COLB.US,D,20120629,000000,13.0274,13.1118,12.9648,13.0344,349905.61690931,0
+COLB.US,D,20120702,000000,13.1236,13.1853,12.901,13.0402,236417.0072135,0
+COLB.US,D,20120703,000000,13.0902,13.2128,12.9932,13.153,129203.90807317,0
+COLB.US,D,20120705,000000,13.0568,13.1941,12.8834,13.0098,410517.54176226,0
+COLB.US,D,20120706,000000,12.8736,13.0814,12.8255,12.9442,184386.98585586,0
+COLB.US,D,20120709,000000,12.8676,13.0274,12.8402,12.9932,253357.41745321,0
+COLB.US,D,20120710,000000,13.0578,13.1118,12.8402,12.9648,104481.33430491,0
+COLB.US,D,20120711,000000,13.0344,13.0344,12.849,12.9648,105219.86968237,0
+COLB.US,D,20120712,000000,12.9138,13.0186,12.7265,12.9726,120300.68048407,0
+COLB.US,D,20120713,000000,12.9794,13.3137,12.9794,13.2686,173139.62249686,0
+COLB.US,D,20120716,000000,13.3431,13.3882,13.1441,13.1647,164210.89299556,0
+COLB.US,D,20120717,000000,13.2128,13.3951,13.005,13.351,100984.51210333,0
+COLB.US,D,20120718,000000,13.3725,13.4686,13.1441,13.248,127416.73406582,0
+COLB.US,D,20120719,000000,13.297,13.3049,12.8676,12.8736,272937.7856444,0
+COLB.US,D,20120720,000000,12.7853,12.8638,12.6559,12.7638,212217.7326837,0
+COLB.US,D,20120723,000000,12.4579,12.5873,12.3971,12.4501,142889.25423899,0
+COLB.US,D,20120724,000000,12.4412,12.4412,12.104,12.2235,289654.79913318,0
+COLB.US,D,20120725,000000,12.3481,12.3667,12.1451,12.2628,254548.86679144,0
+COLB.US,D,20120726,000000,12.4912,12.6098,12.3177,12.4657,253663.44039967,0
+COLB.US,D,20120727,000000,12.5706,12.7971,12.4226,12.702,284184.12892691,0
+COLB.US,D,20120730,000000,12.7353,12.8638,12.5314,12.554,168145.32801058,0
+COLB.US,D,20120731,000000,12.5422,12.652,12.4863,12.5197,222989.74039919,0
+COLB.US,D,20120801,000000,12.5677,12.6147,12.3119,12.3177,290859.50946576,0
+COLB.US,D,20120802,000000,12.2628,12.3824,12.1325,12.2305,327606.74487704,0
+COLB.US,D,20120803,000000,12.4657,12.803,12.2628,12.702,257711.10390489,0
+COLB.US,D,20120806,000000,12.6392,12.8108,12.5863,12.6716,160546.77824991,0
+COLB.US,D,20120807,000000,12.7353,12.8363,12.6942,12.749,169073.59761485,0
+COLB.US,D,20120808,000000,12.6863,12.8196,12.6559,12.7275,152975.77055441,0
+COLB.US,D,20120809,000000,12.6716,12.7216,12.601,12.601,293520.8890235,0
+COLB.US,D,20120810,000000,12.5942,12.6118,12.4893,12.5079,137742.96835597,0
+COLB.US,D,20120813,000000,12.3687,12.6147,12.1441,12.3285,392629.48046501,0
+COLB.US,D,20120814,000000,12.3843,12.4128,12.2923,12.3481,419307.54086116,0
+COLB.US,D,20120815,000000,12.3413,12.5598,12.3413,12.5157,172703.02975991,0
+COLB.US,D,20120816,000000,12.5245,12.6098,12.3843,12.5863,192325.22108711,0
+COLB.US,D,20120817,000000,12.5745,12.8108,12.4765,12.7971,293113.8785047,0
+COLB.US,D,20120820,000000,12.7971,12.8902,12.7353,12.8578,354232.78137229,0
+COLB.US,D,20120821,000000,12.954,13.0098,12.7912,12.8274,259966.49302032,0
+COLB.US,D,20120822,000000,12.8274,12.8363,12.5971,12.6638,179718.09576933,0
+COLB.US,D,20120823,000000,12.6785,12.6785,12.4236,12.501,183280.20286616,0
+COLB.US,D,20120824,000000,12.5157,12.652,12.4383,12.5245,118619.5944315,0
+COLB.US,D,20120827,000000,12.6098,12.6451,12.452,12.554,111542.3037563,0
+COLB.US,D,20120828,000000,12.5245,12.6451,12.3481,12.5157,226861.95074844,0
+COLB.US,D,20120829,000000,12.5677,12.6392,12.4951,12.5471,285819.31153751,0
+COLB.US,D,20120830,000000,12.5157,12.6304,12.4451,12.5863,455848.72082182,0
+COLB.US,D,20120831,000000,12.7216,12.7216,12.5079,12.5785,115870.48829577,0
+COLB.US,D,20120904,000000,12.6147,12.8108,12.5157,12.7412,143995.01715221,0
+COLB.US,D,20120905,000000,12.7971,12.8049,12.501,12.749,213287.79291983,0
+COLB.US,D,20120906,000000,12.7971,13.2088,12.7775,13.046,220370.18397747,0
+COLB.US,D,20120907,000000,13.1656,13.401,12.954,13.2931,303170.81260196,0
+COLB.US,D,20120910,000000,13.3088,13.3774,13.1941,13.2216,171300.42458862,0
+COLB.US,D,20120911,000000,13.25,13.3853,13.201,13.2853,140191.15192768,0
+COLB.US,D,20120912,000000,13.3696,13.3696,13.1794,13.2657,208609.7221449,0
+COLB.US,D,20120913,000000,13.2853,13.6725,13.1588,13.5392,259466.6555411,0
+COLB.US,D,20120914,000000,13.6176,13.9979,13.4098,13.8568,318392.39395903,0
+COLB.US,D,20120917,000000,13.7353,13.8303,13.4735,13.5765,171300.42458862,0
+COLB.US,D,20120918,000000,13.5205,13.7147,13.4284,13.6461,188884.50309238,0
+COLB.US,D,20120919,000000,13.6803,13.7451,13.4421,13.4617,122391.8372849,0
+COLB.US,D,20120920,000000,13.347,13.5451,12.4951,13.347,124758.41473755,0
+COLB.US,D,20120921,000000,13.5765,13.6235,13.4098,13.4196,926875.15971172,0
+COLB.US,D,20120924,000000,13.4098,13.5509,13.3333,13.4549,171913.49055803,0
+COLB.US,D,20120925,000000,13.5451,13.5765,13.2304,13.2931,461869.21225524,0
+COLB.US,D,20120926,000000,13.2716,13.2716,12.5863,12.7275,2695176.7319473,0
+COLB.US,D,20120927,000000,12.8108,13.1236,12.5157,12.9902,1539544.319372,0
+COLB.US,D,20120928,000000,12.9764,13.25,12.9764,13.0726,600398.65958362,0
+COLB.US,D,20121001,000000,13.1862,13.3568,13.0254,13.1862,469868.65207578,0
+COLB.US,D,20121002,000000,13.3333,13.3333,13.098,13.2216,434502.60022954,0
+COLB.US,D,20121003,000000,13.2716,13.2912,13.098,13.1539,163307.105227,0
+COLB.US,D,20121004,000000,13.1118,13.5049,13.0254,13.2304,230446.49952801,0
+COLB.US,D,20121005,000000,13.2784,13.3843,13.1236,13.201,293219.96645948,0
+COLB.US,D,20121008,000000,13.1656,13.2657,13.0892,13.1736,385254.32745525,0
+COLB.US,D,20121009,000000,13.2304,13.25,13.0892,13.1451,396307.87628149,0
+COLB.US,D,20121010,000000,13.1539,13.3853,13.1539,13.2931,349379.25744139,0
+COLB.US,D,20121011,000000,13.3774,13.4902,13.3216,13.4049,362986.05771762,0
+COLB.US,D,20121012,000000,13.3568,13.3568,13.0647,13.0804,374748.55970317,0
+COLB.US,D,20121015,000000,13.1539,13.2362,12.9844,13.103,246758.54265098,0
+COLB.US,D,20121016,000000,13.2431,13.2431,12.9246,12.9764,590430.47214083,0
+COLB.US,D,20121017,000000,13.0382,13.201,13.0166,13.103,375617.66487113,0
+COLB.US,D,20121018,000000,13.1176,13.2343,12.8696,12.8696,168206.53259988,0
+COLB.US,D,20121019,000000,12.8274,12.847,12.5598,12.6942,299845.3632504,0
+COLB.US,D,20121022,000000,12.702,12.8196,12.5402,12.6559,220632.34363494,0
+COLB.US,D,20121023,000000,12.5157,12.7853,12.4128,12.6147,276376.46348615,0
+COLB.US,D,20121024,000000,12.7216,12.8696,12.5785,12.6706,218008.70690726,0
+COLB.US,D,20121025,000000,12.8363,12.9334,12.4834,12.554,238853.96994384,0
+COLB.US,D,20121026,000000,12.5471,12.5785,12.3413,12.4451,345861.01363355,0
+COLB.US,D,20121031,000000,12.4128,12.6098,12.3119,12.4893,206776.64469558,0
+COLB.US,D,20121101,000000,12.501,12.6638,12.3413,12.4893,280867.86026374,0
+COLB.US,D,20121102,000000,12.5157,12.6147,12.3618,12.3618,233447.56455632,0
+COLB.US,D,20121105,000000,12.3481,12.3481,12.1157,12.2707,276625.36214928,0
+COLB.US,D,20121106,000000,12.3049,12.5549,12.3049,12.4843,142585.27144551,0
+COLB.US,D,20121107,000000,12.3765,12.3765,12.0647,12.1157,336395.72389945,0
+COLB.US,D,20121108,000000,12.0805,12.2432,11.9815,12.0119,382217.55974985,0
+COLB.US,D,20121109,000000,11.8168,12.2432,11.8158,12.1157,410991.87732927,0
+COLB.US,D,20121112,000000,12.1609,12.2549,12.0873,12.2069,144582.58120942,0
+COLB.US,D,20121113,000000,12.1913,12.3843,12.1207,12.1227,304875.36041376,0
+COLB.US,D,20121114,000000,12.1433,12.1825,11.8864,11.9001,243599.36576699,0
+COLB.US,D,20121115,000000,11.9001,12.0119,11.6188,11.6658,391655.30741876,0
+COLB.US,D,20121116,000000,11.5962,11.7383,11.4707,11.7236,236024.27776554,0
+COLB.US,D,20121119,000000,11.8864,12.0187,11.7403,12.0069,151459.93689293,0
+COLB.US,D,20121120,000000,11.9099,12.1207,11.9099,12.0559,225503.20886614,0
+COLB.US,D,20121121,000000,12.1285,12.1285,11.9657,12.1207,93312.516835498,0
+COLB.US,D,20121123,000000,12.1609,12.3843,12.0647,12.3765,156285.91875865,0
+COLB.US,D,20121126,000000,12.3559,12.4089,12.2707,12.3843,209659.38085127,0
+COLB.US,D,20121127,000000,12.3922,12.5216,12.2432,12.3245,158194.48186809,0
+COLB.US,D,20121128,000000,12.2363,12.2363,12.0021,12.2207,316080.90063675,0
+COLB.US,D,20121129,000000,12.3618,12.4305,12.005,12.3403,216288.85794814,0
+COLB.US,D,20121130,000000,12.2432,12.4049,12.1069,12.2363,289427.32207631,0
+COLB.US,D,20121203,000000,12.2363,12.3177,12.0647,12.2147,359963.57108306,0
+COLB.US,D,20121204,000000,12.2147,12.3177,12.1491,12.2981,341298.21150179,0
+COLB.US,D,20121205,000000,12.3687,12.3765,12.2295,12.2549,255964.73295707,0
+COLB.US,D,20121206,000000,12.2549,12.3481,12.1825,12.2707,115937.813344,0
+COLB.US,D,20121207,000000,12.3618,12.3618,12.1433,12.2147,117781.09155819,0
+COLB.US,D,20121210,000000,12.2481,12.3305,12.1657,12.2619,152623.84416598,0
+COLB.US,D,20121211,000000,12.3618,12.4697,12.2843,12.3618,296476.05060984,0
+COLB.US,D,20121212,000000,12.3843,12.4893,12.1491,12.1991,179045.8653636,0
+COLB.US,D,20121213,000000,12.1491,12.2363,12.1069,12.1363,144064.38235341,0
+COLB.US,D,20121214,000000,12.0873,12.1207,11.9432,12.0423,166172.50008239,0
+COLB.US,D,20121217,000000,12.1069,12.2913,12.0873,12.1913,538650.3695228,0
+COLB.US,D,20121218,000000,12.1667,12.4197,12.1667,12.4049,577227.62215393,0
+COLB.US,D,20121219,000000,12.3481,12.5255,12.3049,12.5089,728221.38409175,0
+COLB.US,D,20121220,000000,12.4843,12.6588,12.4049,12.6412,642705.31185564,0
+COLB.US,D,20121221,000000,12.5334,12.6961,12.502,12.652,1560354.899808,0
+COLB.US,D,20121224,000000,12.7098,12.7098,12.4824,12.6167,90738.863855744,0
+COLB.US,D,20121226,000000,12.6804,12.6873,12.5265,12.602,175749.99823019,0
+COLB.US,D,20121227,000000,12.652,12.703,12.3843,12.5951,360792.89326797,0
+COLB.US,D,20121228,000000,12.5167,12.6873,12.4049,12.6098,281150.42145098,0
+COLB.US,D,20121231,000000,12.6098,12.7726,12.5402,12.7177,261156.92228206,0
+COLB.US,D,20130102,000000,13.048,13.248,12.95,13.2274,480057.17604002,0
+COLB.US,D,20130103,000000,13.2627,13.2824,13.149,13.2108,358912.8923002,0
+COLB.US,D,20130104,000000,13.298,13.4951,13.2686,13.4323,417862.09247737,0
+COLB.US,D,20130107,000000,13.3451,13.4323,13.2912,13.399,182162.19903508,0
+COLB.US,D,20130108,000000,13.4264,13.4607,13.2529,13.3617,265642.19860072,0
+COLB.US,D,20130109,000000,13.4264,13.5382,13.3451,13.4323,332761.19137196,0
+COLB.US,D,20130110,000000,13.4607,13.5441,13.3745,13.5196,248454.92985087,0
+COLB.US,D,20130111,000000,13.4264,13.5382,13.1912,13.3147,279969.17287763,0
+COLB.US,D,20130114,000000,13.2686,13.3686,13.2186,13.3686,396849.53689673,0
+COLB.US,D,20130115,000000,13.2686,13.3323,13.1951,13.298,409407.69854308,0
+COLB.US,D,20130116,000000,13.2402,13.5127,13.2274,13.4607,240160.68792523,0
+COLB.US,D,20130117,000000,13.5196,13.7009,13.5029,13.6391,787246.06992904,0
+COLB.US,D,20130118,000000,13.6725,13.7401,13.5666,13.7078,297006.49038371,0
+COLB.US,D,20130122,000000,13.7078,13.9931,13.6667,13.9891,427566.08010971,0
+COLB.US,D,20130123,000000,13.9647,14.0568,13.9421,14.0156,542855.1248072,0
+COLB.US,D,20130124,000000,14.0647,14.3048,13.9647,14.2313,1311333.8275062,0
+COLB.US,D,20130125,000000,14.1754,14.3313,14.1705,14.3185,420596.91754226,0
+COLB.US,D,20130128,000000,14.4116,14.744,14.3185,14.7087,645918.5527935,0
+COLB.US,D,20130129,000000,14.6588,14.7724,14.5078,14.6382,681171.37614955,0
+COLB.US,D,20130130,000000,14.5822,14.5822,14.2381,14.2911,347489.05570874,0
+COLB.US,D,20130131,000000,14.3048,14.4312,14.2313,14.3185,465765.9044402,0
+COLB.US,D,20130201,000000,14.3676,14.5234,14.2313,14.5078,298325.44928297,0
+COLB.US,D,20130204,000000,14.4176,14.5078,14.245,14.3666,598863.44446886,0
+COLB.US,D,20130205,000000,14.3666,14.6176,14.3666,14.5676,303517.63860796,0
+COLB.US,D,20130206,000000,14.4803,14.594,14.4391,14.5891,275027.92236874,0
+COLB.US,D,20130207,000000,14.5518,14.5754,14.3891,14.5078,211231.3187196,0
+COLB.US,D,20130208,000000,14.5008,14.5518,14.4264,14.5166,264609.88119465,0
+COLB.US,D,20130211,000000,14.4597,14.5518,14.3587,14.5518,193886.95819056,0
+COLB.US,D,20130212,000000,14.594,14.8234,14.594,14.793,350733.91901773,0
+COLB.US,D,20130213,000000,14.793,14.8469,14.645,14.7254,291407.29053993,0
+COLB.US,D,20130214,000000,14.6646,14.7312,14.5372,14.544,170492.52400995,0
+COLB.US,D,20130215,000000,14.6312,14.6312,14.4391,14.4891,331841.0823796,0
+COLB.US,D,20130219,000000,14.5372,14.7254,14.4597,14.6842,399097.78547674,0
+COLB.US,D,20130220,000000,14.6646,14.7254,14.5518,14.6312,651938.02415043,0
+COLB.US,D,20130221,000000,14.7312,14.7989,14.4264,14.4312,315162.83179736,0
+COLB.US,D,20130222,000000,14.5372,14.5606,14.3764,14.5008,368522.01281914,0
+COLB.US,D,20130225,000000,14.5754,14.6244,14.1911,14.2176,283195.67480984,0
+COLB.US,D,20130226,000000,14.6391,14.6391,14.045,14.1538,265556.51217571,0
+COLB.US,D,20130227,000000,14.1097,14.2676,14.1019,14.1538,238004.24622916,0
+COLB.US,D,20130228,000000,14.1097,14.3587,14.0617,14.245,254183.67940866,0
+COLB.US,D,20130301,000000,14.1479,14.2587,13.9323,14.2176,307367.40727446,0
+COLB.US,D,20130304,000000,14.1381,14.4107,14.1323,14.3382,276791.63461685,0
+COLB.US,D,20130305,000000,14.3764,14.5891,14.2176,14.5008,264454.82956844,0
+COLB.US,D,20130306,000000,14.5234,14.6018,14.496,14.5676,99427.875382317,0
+COLB.US,D,20130307,000000,14.5676,14.7802,14.4891,14.7528,158001.68741182,0
+COLB.US,D,20130308,000000,14.8656,14.9577,14.5891,14.7312,394397.27301907,0
+COLB.US,D,20130311,000000,14.6724,14.6724,14.491,14.6244,594371.02761479,0
+COLB.US,D,20130312,000000,14.6096,14.6792,14.5234,14.5676,368906.58165519,0
+COLB.US,D,20130313,000000,14.5754,14.8528,14.5166,14.7254,266594.95004071,0
+COLB.US,D,20130314,000000,14.7724,15.0371,14.7146,14.993,504847.0748565,0
+COLB.US,D,20130315,000000,15.0293,15.1499,14.9656,15.1087,723875.85825197,0
+COLB.US,D,20130318,000000,14.9293,15.0714,14.7096,14.8322,372734.92871545,0
+COLB.US,D,20130319,000000,14.893,15.1841,14.7802,15.1224,896051.50846748,0
+COLB.US,D,20130320,000000,15.1665,15.2499,15.0763,15.1999,373627.49564263,0
+COLB.US,D,20130321,000000,15.1008,15.1999,15.0449,15.1145,339457.99351706,0
+COLB.US,D,20130322,000000,15.1145,15.2871,15.0802,15.2312,337368.87686921,0
+COLB.US,D,20130325,000000,15.2429,15.5204,15.1724,15.4645,726524.99689186,0
+COLB.US,D,20130326,000000,15.5008,15.5547,15.3645,15.5361,596352.01615489,0
+COLB.US,D,20130327,000000,15.3733,15.54,15.2645,15.54,363974.5118347,0
+COLB.US,D,20130328,000000,15.5547,15.7282,15.4577,15.6577,2438781.5267122,0
+COLB.US,D,20130401,000000,15.4223,15.5145,14.8528,15.4273,2248726.9958878,0
+COLB.US,D,20130402,000000,15.3106,15.5204,15.1381,15.1665,934249.29264499,0
+COLB.US,D,20130403,000000,15.1577,15.2429,15.0018,15.0802,812227.74312531,0
+COLB.US,D,20130404,000000,14.9734,15.143,14.8704,15.1224,393435.34089069,0
+COLB.US,D,20130405,000000,15.1381,15.1841,14.9734,15.1783,640873.25448281,0
+COLB.US,D,20130408,000000,15.1783,15.1783,15.0077,15.0567,543084.64201705,0
+COLB.US,D,20130409,000000,15.1322,15.1841,14.8656,15.0224,574363.24737503,0
+COLB.US,D,20130410,000000,15.0224,15.2793,15.0224,15.1999,661108.51177944,0
+COLB.US,D,20130411,000000,15.192,15.3283,15.1145,15.143,495889.78321353,0
+COLB.US,D,20130412,000000,15.0567,15.5998,15.0567,15.3331,669427.23554079,0
+COLB.US,D,20130415,000000,15.2871,15.3283,14.6528,14.7596,628753.72572639,0
+COLB.US,D,20130416,000000,14.8322,14.9234,14.6096,14.6724,597879.07065774,0
+COLB.US,D,20130417,000000,14.544,14.7176,14.3176,14.4528,653767.02129379,0
+COLB.US,D,20130418,000000,14.5008,14.5754,14.2617,14.3038,406926.87252376,0
+COLB.US,D,20130419,000000,14.2823,14.4744,14.2372,14.4391,390153.75482812,0
+COLB.US,D,20130422,000000,14.4803,14.5754,14.1381,14.447,358830.26610466,0
+COLB.US,D,20130423,000000,15.3027,15.3027,14.7352,14.9381,550453.67456788,0
+COLB.US,D,20130424,000000,14.8656,15.1577,14.7989,15.0646,227690.25285687,0
+COLB.US,D,20130425,000000,15.1724,15.3733,15.0449,15.3223,371610.80442544,0
+COLB.US,D,20130426,000000,15.3106,15.3106,15.0861,15.2077,360024.77567235,0
+COLB.US,D,20130429,000000,15.2214,15.3381,15.1783,15.2959,250207.42125761,0
+COLB.US,D,20130430,000000,15.2959,15.3223,15.1665,15.2959,591951.40618475,0
+COLB.US,D,20130501,000000,15.2871,15.4009,14.8596,14.9577,694528.25768617,0
+COLB.US,D,20130502,000000,15.0293,15.2214,14.9508,15.0714,285796.86985477,0
+COLB.US,D,20130503,000000,15.2871,15.4705,15.2312,15.2587,416820.59438291,0
+COLB.US,D,20130506,000000,15.2341,15.4587,15.1312,15.3283,348820.25552585,0
+COLB.US,D,20130507,000000,15.3223,15.4587,15.2587,15.3881,415499.59533067,0
+COLB.US,D,20130508,000000,15.3479,15.4419,15.2341,15.3881,285284.79145769,0
+COLB.US,D,20130509,000000,15.3391,15.4587,15.3116,15.3223,248171.34858715,0
+COLB.US,D,20130510,000000,15.3743,15.4509,15.3027,15.3743,223684.41248767,0
+COLB.US,D,20130513,000000,15.3743,15.5489,15.3027,15.3391,228824.57791176,0
+COLB.US,D,20130514,000000,15.3283,15.5812,15.3283,15.5655,208780.07491843,0
+COLB.US,D,20130515,000000,15.4773,15.7037,15.4773,15.6361,193911.44002628,0
+COLB.US,D,20130516,000000,15.5743,15.7312,15.5567,15.5969,123028.36501354,0
+COLB.US,D,20130517,000000,15.6361,15.8312,15.6361,15.7675,275347.20630955,0
+COLB.US,D,20130520,000000,15.7037,15.8086,15.6949,15.7419,251894.62776911,0
+COLB.US,D,20130521,000000,15.7233,15.8155,15.6204,15.7606,270176.43859081,0
+COLB.US,D,20130522,000000,15.7361,15.8959,15.4587,15.541,271833.04280767,0
+COLB.US,D,20130523,000000,15.4017,15.5567,15.3027,15.4723,169505.08996937,0
+COLB.US,D,20130524,000000,15.3743,15.5743,15.2145,15.5743,178800.02692994,0
+COLB.US,D,20130528,000000,15.7508,16.038,15.4939,15.6429,290533.08498953,0
+COLB.US,D,20130529,000000,15.5381,15.6596,15.4223,15.4361,174493.26399671,0
+COLB.US,D,20130530,000000,15.4419,15.6655,15.3881,15.6429,268705.48829481,0
+COLB.US,D,20130531,000000,15.5341,15.6998,15.5341,15.6253,317149.94079639,0
+COLB.US,D,20130603,000000,15.6655,15.8684,15.541,15.8312,494655.49066279,0
+COLB.US,D,20130604,000000,15.8429,15.9822,15.6204,15.7312,260567.31807187,0
+COLB.US,D,20130605,000000,15.7037,15.7419,15.541,15.5489,267276.36113483,0
+COLB.US,D,20130606,000000,15.5087,15.7037,15.3557,15.6655,214878.09216495,0
+COLB.US,D,20130607,000000,15.7675,15.8586,15.6292,15.7998,198465.06146965,0
+COLB.US,D,20130610,000000,15.8243,15.988,15.7508,15.9822,103732.59816256,0
+COLB.US,D,20130611,000000,15.8155,15.8753,15.6655,15.6655,220902.66390432,0
+COLB.US,D,20130612,000000,15.7419,15.7419,15.4223,15.5087,119802.88315782,0
+COLB.US,D,20130613,000000,15.4723,15.7998,15.4223,15.7802,156017.63864225,0
+COLB.US,D,20130614,000000,15.7233,15.7233,15.4361,15.5743,238074.63150684,0
+COLB.US,D,20130617,000000,15.7077,15.838,15.6292,15.7037,506066.06625991,0
+COLB.US,D,20130618,000000,15.7077,16.0008,15.6881,15.936,217671.06158967,0
+COLB.US,D,20130619,000000,15.8949,15.936,15.6881,15.8155,256559.4375497,0
+COLB.US,D,20130620,000000,15.6077,15.9596,15.5773,15.7312,306329.98948595,0
+COLB.US,D,20130621,000000,15.7998,16.137,15.7155,16.1312,1332713.6106226,0
+COLB.US,D,20130624,000000,16.0243,16.1664,15.8949,16.038,389954.83991292,0
+COLB.US,D,20130625,000000,16.1527,16.539,15.9939,16.4654,363991.853135,0
+COLB.US,D,20130626,000000,16.6046,16.6537,16.3732,16.4654,188056.20098395,0
+COLB.US,D,20130627,000000,16.5586,16.8831,16.5586,16.8497,378790.10274946,0
+COLB.US,D,20130628,000000,16.8311,17.1663,16.7654,17.1105,611097.22179196,0
+COLB.US,D,20130701,000000,17.1497,17.5036,17.0389,17.4399,375754.35512055,0
+COLB.US,D,20130702,000000,17.4467,17.7976,17.2595,17.684,440955.60409395,0
+COLB.US,D,20130703,000000,17.5908,17.783,17.4752,17.684,207023.50320573,0
+COLB.US,D,20130705,000000,17.8928,18.1418,17.7976,18.1418,252618.88207574,0
+COLB.US,D,20130708,000000,18.1771,18.2388,18.0976,18.1634,328785.95329741,0
+COLB.US,D,20130709,000000,18.2388,18.2849,17.7673,18.2712,313575.59278171,0
+COLB.US,D,20130710,000000,18.2486,18.2771,17.836,17.8928,303216.71604393,0
+COLB.US,D,20130711,000000,17.9908,18.0212,17.5261,17.6781,292293.73700818,0
+COLB.US,D,20130712,000000,17.7094,17.933,17.684,17.8702,215184.11511141,0
+COLB.US,D,20130715,000000,17.6173,17.9898,17.3448,17.878,263530.64027012,0
+COLB.US,D,20130716,000000,17.8702,17.9202,17.3987,17.736,182655.91605537,0
+COLB.US,D,20130717,000000,17.7976,17.8868,17.5624,17.8046,225213.50714349,0
+COLB.US,D,20130718,000000,17.7976,18.0634,17.7506,17.9614,397182.08183189,0
+COLB.US,D,20130719,000000,17.8976,17.9986,17.8476,17.983,166863.0918649,0
+COLB.US,D,20130722,000000,17.9036,18.0908,17.8868,18.0065,204712.00988345,0
+COLB.US,D,20130723,000000,18.0134,18.0976,17.8566,17.9908,412851.47676728,0
+COLB.US,D,20130724,000000,17.983,18.0908,17.8752,18.0065,361827.25082702,0
+COLB.US,D,20130725,000000,17.9114,18.1359,17.684,17.8566,318464.8193897,0
+COLB.US,D,20130726,000000,17.7565,17.831,17.5193,17.7094,182217.28316544,0
+COLB.US,D,20130729,000000,17.7428,17.7506,17.3517,17.4693,498044.18475663,0
+COLB.US,D,20130730,000000,17.4957,17.8476,17.4957,17.7182,462140.5526011,0
+COLB.US,D,20130731,000000,17.7271,18.3133,17.7271,17.878,411409.08861295,0
+COLB.US,D,20130801,000000,17.9908,18.1771,17.8976,18.1143,259121.86968808,0
+COLB.US,D,20130802,000000,18.028,18.2261,17.8182,18.2261,160950.72853924,0
+COLB.US,D,20130805,000000,18.2261,18.3702,18.0692,18.1918,131758.17959964,0
+COLB.US,D,20130806,000000,18.1565,18.1565,17.8164,17.9192,214527.185853,0
+COLB.US,D,20130807,000000,17.8232,17.8594,17.6448,17.6879,291641.90813222,0
+COLB.US,D,20130808,000000,17.7918,17.8967,17.5879,17.6222,152412.68833292,0
+COLB.US,D,20130809,000000,17.6046,17.7546,17.4634,17.6144,128210.35357365,0
+COLB.US,D,20130812,000000,17.5095,17.6761,17.4085,17.5977,169752.968556,0
+COLB.US,D,20130813,000000,17.7242,17.734,17.3948,17.6369,231024.88289682,0
+COLB.US,D,20130814,000000,17.6222,17.7742,17.6104,17.6546,168651.28594874,0
+COLB.US,D,20130815,000000,17.5163,17.7242,17.4026,17.4448,254639.65359889,0
+COLB.US,D,20130816,000000,17.4379,17.682,17.1605,17.3095,379054.30255991,0
+COLB.US,D,20130819,000000,17.335,17.335,17.0899,17.1713,317586.53353335,0
+COLB.US,D,20130820,000000,17.1605,17.5977,17.1546,17.4085,253807.27118451,0
+COLB.US,D,20130821,000000,17.3095,17.3565,16.9948,17.0977,169983.50584234,0
+COLB.US,D,20130822,000000,17.0977,17.4663,17.0261,17.3654,133204.64805993,0
+COLB.US,D,20130823,000000,17.3281,17.3654,17.0849,17.2967,157760.94936061,0
+COLB.US,D,20130826,000000,17.2889,17.3654,17.1369,17.1899,161966.7247215,0
+COLB.US,D,20130827,000000,16.9771,17.0713,16.6625,16.8841,465697.55931549,0
+COLB.US,D,20130828,000000,16.8429,17.0497,16.8242,16.9271,158580.07078064,0
+COLB.US,D,20130829,000000,16.9233,17.1537,16.8771,17.0213,175076.74774797,0
+COLB.US,D,20130830,000000,17.0713,17.0713,16.7164,16.7399,178970.37970347,0
+COLB.US,D,20130903,000000,16.8242,17.1781,16.7977,16.9075,295330.50471358,0
+COLB.US,D,20130904,000000,16.8841,17.0849,16.8468,16.9595,216067.5013502,0
+COLB.US,D,20130905,000000,17.0007,17.1281,16.9448,17.0625,159232.91973309,0
+COLB.US,D,20130906,000000,17.1673,17.2153,16.6546,16.9448,217884.2575757,0
+COLB.US,D,20130909,000000,16.9771,17.1369,16.8331,17.0977,173694.54410645,0
+COLB.US,D,20130910,000000,17.1987,17.4448,17.1115,17.4379,195496.63888896,0
+COLB.US,D,20130911,000000,17.4311,17.4311,17.1899,17.2889,209363.55866969,0
+COLB.US,D,20130912,000000,17.2889,17.3791,17.2153,17.2477,238048.10951815,0
+COLB.US,D,20130913,000000,17.3153,17.3869,17.2065,17.335,175773.45998942,0
+COLB.US,D,20130916,000000,17.531,17.531,17.2723,17.3409,242192.68028975,0
+COLB.US,D,20130917,000000,17.335,17.58,17.2409,17.5585,198866.971606,0
+COLB.US,D,20130918,000000,17.5879,17.8682,17.4605,17.7154,552317.35431184,0
+COLB.US,D,20130919,000000,17.6369,17.7918,17.3055,17.4252,521667.11607059,0
+COLB.US,D,20130920,000000,17.6046,18.0418,17.4859,17.8614,1685061.2906446,0
+COLB.US,D,20130923,000000,17.8967,18.0212,17.63,17.83,462586.32602645,0
+COLB.US,D,20130924,000000,17.7976,17.9614,17.7065,17.8908,443166.10984391,0
+COLB.US,D,20130925,000000,17.8908,17.9976,17.6938,17.8682,365360.79578218,0
+COLB.US,D,20130926,000000,17.885,17.9672,17.6938,17.8546,191800.90177217,0
+COLB.US,D,20130927,000000,17.7154,17.9192,17.682,17.7614,245932.28069553,0
+COLB.US,D,20130930,000000,17.7202,17.8958,17.5193,17.8202,497768.76410481,0
+COLB.US,D,20131001,000000,17.783,17.8614,17.6624,17.8114,429078.85354173,0
+COLB.US,D,20131002,000000,17.7242,17.8164,17.5879,17.783,184977.61014254,0
+COLB.US,D,20131003,000000,17.7486,17.8026,17.5095,17.5389,191102.14937775,0
+COLB.US,D,20131004,000000,17.4928,17.5732,17.4742,17.531,278509.443423,0
+COLB.US,D,20131007,000000,17.4026,17.4163,17.1899,17.2153,492158.34341966,0
+COLB.US,D,20131008,000000,17.2409,17.335,16.9075,17.0153,730444.13075956,0
+COLB.US,D,20131009,000000,17.0213,17.2153,17.0007,17.0497,585414.7560483,0
+COLB.US,D,20131010,000000,17.2281,17.7771,17.1781,17.7065,669942.37416733,0
+COLB.US,D,20131011,000000,17.6222,18.028,17.5732,18.0212,466572.78494237,0
+COLB.US,D,20131014,000000,17.9546,18.0046,17.885,17.9976,258650.59435053,0
+COLB.US,D,20131015,000000,17.8114,18.0692,17.7918,17.8908,189548.57288621,0
+COLB.US,D,20131016,000000,18.034,18.1918,17.9242,18.0692,248810.93654525,0
+COLB.US,D,20131017,000000,17.9614,18.1918,17.9026,18.1682,398345.98910493,0
+COLB.US,D,20131018,000000,18.3702,18.3927,18.028,18.2074,440104.86030279,0
+COLB.US,D,20131021,000000,18.1849,18.328,18.1496,18.2114,196808.4572528,0
+COLB.US,D,20131022,000000,18.2486,18.3055,18.1496,18.2398,209054.47549376,0
+COLB.US,D,20131023,000000,18.1682,18.2908,17.9898,18.2212,238702.99862358,0
+COLB.US,D,20131024,000000,18.2849,18.4153,17.9476,18.3702,278926.65470668,0
+COLB.US,D,20131025,000000,18.5025,18.6879,18.4692,18.6731,355614.98501382,0
+COLB.US,D,20131028,000000,18.6211,18.7673,18.5781,18.6673,379833.6409969,0
+COLB.US,D,20131029,000000,18.6673,18.8015,18.4692,18.7603,128746.91380645,0
+COLB.US,D,20131030,000000,18.7957,18.8153,18.6153,18.6467,216156.24800468,0
+COLB.US,D,20131031,000000,18.5927,18.7379,18.5231,18.5369,344997.00884804,0
+COLB.US,D,20131101,000000,18.4025,18.6093,18.1634,18.5369,377750.64480797,0
+COLB.US,D,20131104,000000,18.6683,18.6887,18.3849,18.6887,319775.61767705,0
+COLB.US,D,20131105,000000,18.5369,18.8917,18.5231,18.7143,504613.4773407,0
+COLB.US,D,20131106,000000,18.7839,18.9261,18.7525,18.8663,185158.16368095,0
+COLB.US,D,20131107,000000,18.9417,18.9417,18.5927,18.6741,288827.51710124,0
+COLB.US,D,20131108,000000,18.6545,19.3878,18.5447,19.277,372397.28339785,0
+COLB.US,D,20131111,000000,19.3024,19.3024,19.027,19.1476,194893.77368443,0
+COLB.US,D,20131112,000000,19.1084,19.1564,18.9261,19.0819,130137.27805988,0
+COLB.US,D,20131113,000000,19.0652,19.2632,18.9329,19.2574,283537.40043339,0
+COLB.US,D,20131114,000000,19.2868,19.3162,19.0652,19.2632,176288.59861596,0
+COLB.US,D,20131115,000000,19.3024,19.3024,19.0201,19.2015,231862.36569364,0
+COLB.US,D,20131118,000000,19.2152,19.3358,19.0584,19.1564,158549.46848599,0
+COLB.US,D,20131119,000000,19.1476,19.229,18.9045,19.0652,167929.07179508,0
+COLB.US,D,20131120,000000,19.1201,19.1201,18.8103,18.9849,158824.88913781,0
+COLB.US,D,20131121,000000,19.0995,19.4976,18.9849,19.472,232277.53682435,0
+COLB.US,D,20131122,000000,19.5388,19.677,19.4338,19.6034,215782.90000999,0
+COLB.US,D,20131125,000000,19.7034,19.8514,19.5446,19.7681,143026.9645649,0
+COLB.US,D,20131126,000000,19.8074,19.8926,19.5446,19.8368,199150.55286973,0
+COLB.US,D,20131127,000000,19.8848,20.124,19.7848,20.0357,144275.53818647,0
+COLB.US,D,20131129,000000,20.1632,20.1681,19.9054,20.0015,98229.28550867,0
+COLB.US,D,20131202,000000,20.0103,20.072,19.48,19.521,328601.31945304,0
+COLB.US,D,20131203,000000,19.4407,19.6407,18.9476,19.2574,350497.26127247,0
+COLB.US,D,20131204,000000,19.2358,19.576,19.1201,19.277,182665.09674376,0
+COLB.US,D,20131205,000000,19.277,19.3505,19.1642,19.229,176567.07949725,0
+COLB.US,D,20131206,000000,19.2946,19.7848,19.2946,19.4407,226316.20982725,0
+COLB.US,D,20131209,000000,19.4407,19.4534,19.2211,19.4152,286466.04003104,0
+COLB.US,D,20131210,000000,19.3946,19.4476,19.0427,19.0584,176567.07949725,0
+COLB.US,D,20131211,000000,19.0486,19.1564,18.7613,18.8173,171580.94562287,0
+COLB.US,D,20131212,000000,18.7771,19.128,18.7771,18.9476,150170.56021184,0
+COLB.US,D,20131213,000000,18.9329,19.0201,18.6887,18.8251,183634.16940756,0
+COLB.US,D,20131216,000000,18.8476,19.3162,18.8339,19.2701,203316.54524758,0
+COLB.US,D,20131217,000000,19.2152,19.2946,18.8663,19.128,290488.20162405,0
+COLB.US,D,20131218,000000,19.1358,19.5505,18.8025,19.5388,514732.63610374,0
+COLB.US,D,20131219,000000,19.4534,19.4976,19.229,19.3436,306840.02773006,0
+COLB.US,D,20131220,000000,19.4407,19.9142,19.4407,19.776,997719.4718179,0
+COLB.US,D,20131223,000000,19.9514,20.3897,19.8985,20.3897,332343.98008828,0
+COLB.US,D,20131224,000000,20.3593,20.471,20.1397,20.2161,71554.285341979,0
+COLB.US,D,20131226,000000,20.3465,20.4131,19.7426,20.3407,282447.95874398,0
+COLB.US,D,20131227,000000,20.3593,20.3593,20.0201,20.1397,230476.08174617,0
+COLB.US,D,20131230,000000,20.1103,20.1191,19.8789,19.8985,176013.17796415,0
+COLB.US,D,20131231,000000,19.8789,20.1024,19.7848,19.8368,238100.13341905,0
+COLB.US,D,20140102,000000,19.8368,19.8368,19.5682,19.625,561399.09528637,0
+COLB.US,D,20140103,000000,19.6564,19.7681,19.425,19.48,182983.36060809,0
+COLB.US,D,20140106,000000,19.5906,19.7034,19.375,19.4642,314047.88819575,0
+COLB.US,D,20140107,000000,19.5966,19.7907,19.325,19.4584,428580.03613899,0
+COLB.US,D,20140108,000000,19.4152,19.4584,19.1358,19.2632,520411.40191361,0
+COLB.US,D,20140109,000000,19.2868,19.4074,19.0819,19.2211,453473.98275727,0
+COLB.US,D,20140110,000000,19.2436,19.425,18.9103,19.3996,358398.77375014,0
+COLB.US,D,20140113,000000,19.3094,19.4534,19.2015,19.4338,402194.73769495,0
+COLB.US,D,20140114,000000,19.3358,19.528,19.2015,19.528,367822.24034823,0
+COLB.US,D,20140115,000000,19.5682,19.7426,19.5328,19.6486,345509.08724512,0
+COLB.US,D,20140116,000000,19.5505,19.6486,19.4074,19.48,347260.55857538,0
+COLB.US,D,20140117,000000,19.521,19.8289,19.4642,19.7622,316818.41593773,0
+COLB.US,D,20140121,000000,19.8789,20.3465,19.7564,20.2603,411754.89454245,0
+COLB.US,D,20140122,000000,20.3269,20.5269,20.0357,20.4505,323474.4150233,0
+COLB.US,D,20140123,000000,20.5916,20.6073,19.5682,20.3191,405935.35817722,0
+COLB.US,D,20140124,000000,20.0142,20.3681,19.926,20.2083,654125.06814115,0
+COLB.US,D,20140127,000000,20.3327,20.4269,19.4584,19.472,359089.36553266,0
+COLB.US,D,20140128,000000,19.5505,19.6192,19.2574,19.375,343444.45243298,0
+COLB.US,D,20140129,000000,19.229,19.3996,18.8761,18.9045,320283.61576818,0
+COLB.US,D,20140130,000000,19.0486,19.2946,18.8025,19.128,254036.78839435,0
+COLB.US,D,20140131,000000,19.3358,19.3358,18.7887,18.8397,317997.6243581,0
+COLB.US,D,20140203,000000,19.6887,19.8368,18.2682,18.281,451735.77242136,0
+COLB.US,D,20140204,000000,18.3819,18.6879,18.1222,18.3192,261165.08289397,0
+COLB.US,D,20140205,000000,18.2682,18.3898,18.0928,18.1438,264292.63740682,0
+COLB.US,D,20140206,000000,18.1663,18.4349,18.0928,18.4349,206937.81678072,0
+COLB.US,D,20140207,000000,18.5005,18.5849,18.2437,18.5005,273434.56289416,0
+COLB.US,D,20140210,000000,18.4839,18.5995,18.1937,18.3663,213670.32160291,0
+COLB.US,D,20140211,000000,18.3986,18.8025,18.3986,18.6809,152140.32791057,0
+COLB.US,D,20140212,000000,18.6673,18.9103,18.4271,18.5133,211718.91528096,0
+COLB.US,D,20140213,000000,18.4917,18.6457,18.2094,18.6379,338181.87783031,0
+COLB.US,D,20140214,000000,18.6379,18.8103,18.4839,18.6084,202428.05862635,0
+COLB.US,D,20140218,000000,18.7839,18.9427,18.5515,18.8173,239547.62195582,0
+COLB.US,D,20140219,000000,18.7839,18.8476,18.028,18.0771,402921.03215456,0
+COLB.US,D,20140220,000000,18.1222,18.2731,17.9408,18.1584,351560.18097318,0
+COLB.US,D,20140221,000000,18.2535,18.3575,18.1143,18.2535,395650.94702308,0
+COLB.US,D,20140224,000000,18.229,18.7603,18.229,18.629,236346.62193582,0
+COLB.US,D,20140225,000000,18.6379,18.9103,18.3516,18.4751,210328.55102753,0
+COLB.US,D,20140226,000000,18.7084,18.7967,18.4839,18.7369,149943.08315496,0
+COLB.US,D,20140227,000000,18.7133,18.8761,18.5701,18.8535,155543.30307524,0
+COLB.US,D,20140228,000000,19.0054,19.3818,18.6673,19.0054,355491.55575874,0
+COLB.US,D,20140303,000000,18.8535,19.027,18.5771,18.9849,429501.16520784,0
+COLB.US,D,20140304,000000,19.2466,19.9926,18.8476,19.8397,484706.68467328,0
+COLB.US,D,20140305,000000,19.7809,19.9328,19.621,19.6887,443019.2188296,0
+COLB.US,D,20140306,000000,19.7466,20.0083,19.5799,19.9397,427770.09540735,0
+COLB.US,D,20140307,000000,20.1799,20.2985,19.9407,20.1289,247937.75107135,0
+COLB.US,D,20140310,000000,20.1445,20.5122,20.1289,20.4435,566083.28652023,0
+COLB.US,D,20140311,000000,20.4995,20.5347,20.2533,20.4622,357602.09401285,0
+COLB.US,D,20140312,000000,20.4053,20.6965,20.0857,20.5583,317555.9312387,0
+COLB.US,D,20140313,000000,20.5798,20.7053,20.2455,20.4789,255783.15934217,0
+COLB.US,D,20140314,000000,20.4897,20.7965,20.3818,20.5739,248091.78262107,0
+COLB.US,D,20140317,000000,20.6798,20.9926,20.6239,20.6798,308736.34992164,0
+COLB.US,D,20140318,000000,20.7367,20.9268,20.5426,20.919,331017.88065361,0
+COLB.US,D,20140319,000000,20.9847,21.3102,20.7592,21.0308,374915.85224724,0
+COLB.US,D,20140320,000000,21.023,21.6337,21.0141,21.5964,330454.79843212,0
+COLB.US,D,20140321,000000,21.7072,22.0071,21.3984,21.5503,526555.3226021,0
+COLB.US,D,20140324,000000,21.4974,21.7611,20.7592,20.9768,470925.45131756,0
+COLB.US,D,20140325,000000,20.9926,20.9926,20.6965,20.9053,288553.11652592,0
+COLB.US,D,20140326,000000,21.071,21.071,20.4847,20.5063,271773.87837135,0
+COLB.US,D,20140327,000000,20.5063,20.5857,20.2151,20.2907,317792.58898397,0
+COLB.US,D,20140328,000000,20.3543,20.6563,20.2151,20.2907,278487.00174026,0
+COLB.US,D,20140331,000000,20.4367,20.87,20.3975,20.672,240971.64873336,0
+COLB.US,D,20140401,000000,20.7592,21.2445,20.3897,21.2052,329159.30129209,0
+COLB.US,D,20140402,000000,21.2445,21.2445,20.8034,20.9622,233927.00050578,0
+COLB.US,D,20140403,000000,21.0062,21.1886,20.7543,20.8994,326217.40070009,0
+COLB.US,D,20140404,000000,20.8768,21.0876,20.2985,20.4553,361139.71927396,0
+COLB.US,D,20140407,000000,20.4553,20.7102,20.1524,20.4269,283166.09259168,0
+COLB.US,D,20140408,000000,20.4435,20.6631,20.2661,20.3043,240541.17645534,0
+COLB.US,D,20140409,000000,20.3681,20.4053,20.123,20.2739,224446.40962436,0
+COLB.US,D,20140410,000000,20.1093,20.2837,19.4672,19.5554,344787.89316796,0
+COLB.US,D,20140411,000000,19.3907,19.8348,19.2594,19.4505,302217.04108549,0
+COLB.US,D,20140414,000000,19.5554,19.6662,19.1966,19.4436,250222.72240494,0
+COLB.US,D,20140415,000000,19.7868,19.7956,19.0201,19.3534,268730.99020702,0
+COLB.US,D,20140416,000000,19.4828,19.5162,19.275,19.4505,155959.49428243,0
+COLB.US,D,20140417,000000,19.4505,19.8475,19.3622,19.8348,249419.92220872,0
+COLB.US,D,20140421,000000,19.7093,19.8916,19.4672,19.6005,172238.89495777,0
+COLB.US,D,20140422,000000,19.621,19.876,19.3956,19.7868,270613.03132777,0
+COLB.US,D,20140423,000000,19.8201,19.924,18.7379,19.5799,428635.12026935,0
+COLB.US,D,20140424,000000,19.5348,19.6808,18.7682,18.8173,480091.85864062,0
+COLB.US,D,20140425,000000,18.7643,18.9133,18.4673,18.5005,475486.21329635,0
+COLB.US,D,20140428,000000,18.5075,18.7035,18.1222,18.2957,315509.65780335,0
+COLB.US,D,20140429,000000,18.3575,18.4349,17.983,18.129,412479.14884908,0
+COLB.US,D,20140430,000000,18.0222,18.3045,17.7967,17.9908,349029.37120593,0
+COLB.US,D,20140501,000000,17.9682,18.2731,17.5693,18.0574,557038.26829928,0
+COLB.US,D,20140502,000000,18.0702,18.4839,18.035,18.1222,297228.86705814,0
+COLB.US,D,20140505,000000,18.8055,18.8055,17.778,18.0996,369172.82161862,0
+COLB.US,D,20140506,000000,18.0418,18.1222,17.8271,17.9006,537978.13911707,0
+COLB.US,D,20140507,000000,17.9388,18.1722,17.6771,18.129,327293.58139515,0
+COLB.US,D,20140508,000000,18.181,18.2624,18.035,18.0692,394748.17933102,0
+COLB.US,D,20140509,000000,17.9536,18.3427,17.834,18.3359,336763.9715117,0
+COLB.US,D,20140512,000000,18.3771,18.8251,18.3771,18.6643,314255.98379934,0
+COLB.US,D,20140513,000000,18.5967,18.878,18.3771,18.3849,409142.47865615,0
+COLB.US,D,20140514,000000,18.3123,18.3771,17.7996,17.8752,331640.12731142,0
+COLB.US,D,20140515,000000,17.7506,17.8202,17.2653,17.6104,357162.44104643,0
+COLB.US,D,20140516,000000,17.6888,17.6888,17.2909,17.5212,244057.3801102,0
+COLB.US,D,20140519,000000,17.2987,17.932,17.2987,17.878,247708.2338615,0
+COLB.US,D,20140520,000000,17.7506,17.8271,17.4575,17.6712,396643.48144611,0
+COLB.US,D,20140521,000000,17.8516,17.981,17.6771,17.8594,288804.05534202,0
+COLB.US,D,20140522,000000,17.8594,18.0212,17.8271,17.9388,179055.04605199,0
+COLB.US,D,20140523,000000,18.0046,18.1438,17.8976,18.0761,219325.62565354,0
+COLB.US,D,20140527,000000,18.2163,18.5477,18.1947,18.3927,185489.68853962,0
+COLB.US,D,20140528,000000,18.2976,18.3535,18.0418,18.2026,242575.20897283,0
+COLB.US,D,20140529,000000,18.1947,18.3045,18.0486,18.1143,168134.10716921,0
+COLB.US,D,20140530,000000,18.1722,18.3927,18.0212,18.129,205278.1523344,0
+COLB.US,D,20140602,000000,18.6123,18.6123,18.181,18.2751,705950.05412466,0
+COLB.US,D,20140603,000000,18.1378,18.4565,18.1378,18.4221,483490.75349933,0
+COLB.US,D,20140604,000000,18.3849,18.6437,18.3477,18.6045,328454.42843874,0
+COLB.US,D,20140605,000000,18.6261,19.226,18.5398,19.1692,380910.84176845,0
+COLB.US,D,20140606,000000,19.3015,19.3505,19.1603,19.325,417639.71580294,0
+COLB.US,D,20140609,000000,19.329,19.7309,19.329,19.7309,227568.86375477,0
+COLB.US,D,20140610,000000,19.7103,19.7172,19.4986,19.5946,221338.23656478,0
+COLB.US,D,20140611,000000,19.3594,19.6818,19.3594,19.5064,222321.59029942,0
+COLB.US,D,20140612,000000,19.579,19.6368,19.2486,19.3878,378308.62664703,0
+COLB.US,D,20140613,000000,19.4662,19.5348,19.0672,19.177,312389.24382592,0
+COLB.US,D,20140616,000000,19.1917,19.3878,18.9633,19.0858,262386.11445035,0
+COLB.US,D,20140617,000000,19.028,19.4486,19.0133,19.329,294576.6681888,0
+COLB.US,D,20140618,000000,19.325,19.3946,18.9809,19.38,469891.09375852,0
+COLB.US,D,20140619,000000,19.4005,19.5858,19.0358,19.1917,199965.59398381,0
+COLB.US,D,20140620,000000,19.1162,19.426,19.1162,19.3594,948936.35392223,0
+COLB.US,D,20140623,000000,19.329,19.4534,19.1162,19.226,168558.45898831,0
+COLB.US,D,20140624,000000,19.2486,19.522,19.1231,19.3505,683885.79968468,0
+COLB.US,D,20140625,000000,19.3015,19.4416,18.9555,19.375,162313.55072749,0
+COLB.US,D,20140626,000000,19.4005,19.5348,19.1103,19.2564,210844.70973057,0
+COLB.US,D,20140627,000000,19.0858,19.4113,19.0672,19.2338,339191.75355364,0
+COLB.US,D,20140630,000000,19.0956,19.3426,19.0358,19.2564,335685.75066366,0
+COLB.US,D,20140701,000000,19.2564,19.8573,19.1476,19.5064,490517.04035013,0
+COLB.US,D,20140702,000000,19.3878,19.6524,19.2623,19.3015,313294.05167096,0
+COLB.US,D,20140703,000000,19.4986,19.7485,19.3946,19.7103,104055.96240933,0
+COLB.US,D,20140707,000000,19.6368,19.6897,19.3505,19.4584,254734.52071229,0
+COLB.US,D,20140708,000000,19.4584,19.6005,19.1231,19.3094,414160.23490165,0
+COLB.US,D,20140709,000000,19.3505,19.5406,19.2594,19.325,273979.28373886,0
+COLB.US,D,20140710,000000,18.9555,19.2486,18.7957,19.0054,174756.44373067,0
+COLB.US,D,20140711,000000,18.927,19.0672,18.7437,18.9437,258396.59530496,0
+COLB.US,D,20140714,000000,19.1231,19.275,18.9045,18.9182,214841.36941137,0
+COLB.US,D,20140715,000000,18.9633,19.1446,18.8015,19.028,266563.32766957,0
+COLB.US,D,20140716,000000,19.1103,19.1103,18.6789,18.7075,155801.38242675,0
+COLB.US,D,20140717,000000,18.5682,18.6555,18.1378,18.2163,313388.91878436,0
+COLB.US,D,20140718,000000,18.1584,18.5173,18.1584,18.4221,324762.77162791,0
+COLB.US,D,20140721,000000,18.3202,18.4104,18.1378,18.2829,281090.23693817,0
+COLB.US,D,20140722,000000,18.3535,18.4711,18.0634,18.1438,243281.10190267,0
+COLB.US,D,20140723,000000,18.0996,18.3771,17.932,18.1438,248824.1975396,0
+COLB.US,D,20140724,000000,18.2624,19.0221,18.1722,19.0133,1037113.8057161,0
+COLB.US,D,20140725,000000,18.8163,19.1603,18.8163,19.1397,336861.89885456,0
+COLB.US,D,20140728,000000,19.0956,19.177,18.7075,18.8015,256175.88879013,0
+COLB.US,D,20140729,000000,18.8163,18.9809,18.6643,18.7191,211060.96594607,0
+COLB.US,D,20140730,000000,18.8329,19.1446,18.7349,18.9182,202858.53090437,0
+COLB.US,D,20140731,000000,18.7271,18.8829,18.6261,18.6555,319493.05648981,0
+COLB.US,D,20140801,000000,18.6859,18.8397,18.23,18.3849,253041.19374186,0
+COLB.US,D,20140804,000000,18.5065,18.6075,18.1349,18.5839,338515.44284195,0
+COLB.US,D,20140805,000000,18.4653,18.7319,18.3771,18.5897,163070.44748174,0
+COLB.US,D,20140806,000000,18.5065,18.8221,18.4898,18.8055,223484.47749598,0
+COLB.US,D,20140807,000000,18.8055,18.9849,18.6545,18.8378,255989.21479279,0
+COLB.US,D,20140808,000000,18.7163,18.9849,18.7035,18.9035,230311.84943157,0
+COLB.US,D,20140811,000000,18.9799,19.1241,18.7917,18.9476,191249.04039205,0
+COLB.US,D,20140812,000000,19.0515,19.0515,18.629,18.7163,155277.06311181,0
+COLB.US,D,20140813,000000,18.7799,18.9799,18.7035,18.8447,164711.75055127,0
+COLB.US,D,20140814,000000,18.9927,18.9927,18.7555,18.7799,131358.30961627,0
+COLB.US,D,20140815,000000,18.7643,18.9711,18.4506,18.5623,335266.499227,0
+COLB.US,D,20140818,000000,18.7917,18.9986,18.7397,18.9927,174505.50491457,0
+COLB.US,D,20140819,000000,18.9927,19.0456,18.8447,18.9927,155666.73233031,0
+COLB.US,D,20140820,000000,18.9476,18.9711,18.7319,18.8966,243011.80170978,0
+COLB.US,D,20140821,000000,18.8809,19.3123,18.6593,19.2446,275727.69483965,0
+COLB.US,D,20140822,000000,19.1936,19.4564,19.1397,19.3476,303126.94931297,0
+COLB.US,D,20140825,000000,19.4309,19.5858,19.2554,19.4054,216596.92104758,0
+COLB.US,D,20140826,000000,19.4524,19.528,19.3192,19.471,338956.11588486,0
+COLB.US,D,20140827,000000,19.4524,19.5202,19.3544,19.4054,150225.6443422,0
+COLB.US,D,20140828,000000,19.3476,19.3907,19.075,19.1113,166588.69128958,0
+COLB.US,D,20140829,000000,19.1241,19.279,19.0574,19.2515,109667.40317097,0
+COLB.US,D,20140902,000000,19.378,19.6064,19.3054,19.528,164777.03544651,0
+COLB.US,D,20140903,000000,19.6142,19.7838,19.5612,19.6956,350377.91232335,0
+COLB.US,D,20140904,000000,19.7172,19.7985,19.4632,19.4966,154256.9866236,0
+COLB.US,D,20140905,000000,19.3926,19.422,19.2446,19.378,212911.38469568,0
+COLB.US,D,20140908,000000,19.3622,19.4309,19.2515,19.3976,133059.7971986,0
+COLB.US,D,20140909,000000,19.4122,19.577,19.1044,19.3192,216333.74131362,0
+COLB.US,D,20140910,000000,19.3398,19.6358,19.3398,19.5858,157523.27153885,0
+COLB.US,D,20140911,000000,19.479,19.724,19.479,19.5995,274274.08584395,0
+COLB.US,D,20140912,000000,19.6358,19.8818,19.4632,19.7172,307729.53442778,0
+COLB.US,D,20140915,000000,19.7622,19.8368,19.4456,19.4564,256918.50447355,0
+COLB.US,D,20140916,000000,19.4456,19.4966,19.1113,19.1397,240105.60379487,0
+COLB.US,D,20140917,000000,19.1241,19.3838,18.9457,19.1544,291144.11080597,0
+COLB.US,D,20140918,000000,19.1329,19.7407,19.1329,19.5122,217596.59600603,0
+COLB.US,D,20140919,000000,19.6064,19.9093,19.4868,19.6662,1158821.1716774,0
+COLB.US,D,20140922,000000,19.4966,19.6358,19.3544,19.3544,239816.92214871,0
+COLB.US,D,20140923,000000,19.3054,19.3544,18.8731,18.9623,287612.60600379,0
+COLB.US,D,20140924,000000,18.9849,19.1417,18.7721,18.9545,184510.41511094,0
+COLB.US,D,20140925,000000,18.9093,18.9093,18.5271,18.629,204515.13512122,0
+COLB.US,D,20140926,000000,18.629,18.7799,18.4565,18.7555,158166.93980291,0
+COLB.US,D,20140929,000000,18.5986,18.8447,18.5349,18.629,362925.87320482,0
+COLB.US,D,20140930,000000,18.5897,18.7241,18.3114,18.3604,352749.59015844,0
+COLB.US,D,20141001,000000,18.4104,18.5839,18.1486,18.328,290735.0601342,0
+COLB.US,D,20141002,000000,18.3045,18.5349,18.2878,18.4025,245703.78356217,0
+COLB.US,D,20141003,000000,18.6075,18.8378,18.6075,18.7721,214561.8684536,0
+COLB.US,D,20141006,000000,18.7643,18.8584,18.5417,18.5603,182047.9504684,0
+COLB.US,D,20141007,000000,18.4221,18.5565,18.2006,18.2133,197518.43048859,0
+COLB.US,D,20141008,000000,18.228,18.7859,18.228,18.7555,263757.09725051,0
+COLB.US,D,20141009,000000,18.7035,18.8133,18.2967,18.2967,314375.33274846,0
+COLB.US,D,20141010,000000,18.1692,18.5496,18.1349,18.1565,221634.05874636,0
+COLB.US,D,20141013,000000,18.1182,18.4711,18.1006,18.3045,239641.46899273,0
+COLB.US,D,20141014,000000,18.3927,18.8055,18.3692,18.6075,337580.03270226,0
+COLB.US,D,20141015,000000,18.3418,18.3535,17.6888,18.0888,585675.89562928,0
+COLB.US,D,20141016,000000,17.8074,18.4565,17.7654,18.431,435473.71304631,0
+COLB.US,D,20141017,000000,18.7103,18.7103,18.2878,18.4025,307739.73519266,0
+COLB.US,D,20141020,000000,18.3418,18.6741,18.2437,18.4379,235555.04258096,0
+COLB.US,D,20141021,000000,18.5192,18.9849,18.4506,18.9329,260040.95860396,0
+COLB.US,D,20141022,000000,18.9093,19.0456,18.4417,18.4977,203598.08635832,0
+COLB.US,D,20141023,000000,18.9799,19.0515,18.5986,18.9623,290476.98078268,0
+COLB.US,D,20141024,000000,18.9986,19.0613,18.8731,19.0358,122736.62313792,0
+COLB.US,D,20141027,000000,19.028,19.028,18.8133,18.9476,170014.10813698,0
+COLB.US,D,20141028,000000,18.9986,19.7838,18.9986,19.7554,265449.40414445,0
+COLB.US,D,20141029,000000,19.675,20.3015,19.6338,20.2563,255954.53219219,0
+COLB.US,D,20141030,000000,20.1377,20.5553,19.8475,20.4211,310394.99429147,0
+COLB.US,D,20141031,000000,20.7573,20.9602,20.5367,20.7945,386613.06933754,0
+COLB.US,D,20141103,000000,20.8328,21.1014,20.6387,20.723,319207.43507311,0
+COLB.US,D,20141104,000000,20.6739,21.0328,20.5181,21.0043,483136.78695793,0
+COLB.US,D,20141105,000000,21.1788,21.321,20.8563,21.071,267945.5313111,0
+COLB.US,D,20141106,000000,21.4906,21.4906,20.973,21.221,281731.86504926,0
+COLB.US,D,20141107,000000,21.1944,21.2268,20.966,21.124,220689.46791828,0
+COLB.US,D,20141110,000000,21.1622,21.3288,21.071,21.2592,173015.1731653,0
+COLB.US,D,20141111,000000,21.2886,21.2886,21.1454,21.2504,154377.35564921,0
+COLB.US,D,20141112,000000,21.17,21.4621,21.1318,21.4484,283834.24269146,0
+COLB.US,D,20141113,000000,21.4004,21.416,21.1014,21.221,202855.47067491,0
+COLB.US,D,20141114,000000,21.2818,21.3024,21.0288,21.2346,231026.9230498,0
+COLB.US,D,20141117,000000,21.1396,21.1542,20.8916,20.8916,181147.22292931,0
+COLB.US,D,20141118,000000,20.9357,21.0572,20.6504,20.8563,210266.32636175,0
+COLB.US,D,20141119,000000,20.8916,20.8916,20.3397,20.5475,188022.53845984,0
+COLB.US,D,20141120,000000,20.8161,20.8778,20.5406,20.8328,339008.13978576,0
+COLB.US,D,20141121,000000,21.071,21.071,20.7347,20.7886,487793.4361266,0
+COLB.US,D,20141124,000000,20.8161,21.02,20.7279,20.9357,279090.88702128,0
+COLB.US,D,20141125,000000,20.9602,20.9602,20.7945,20.9357,238419.41735986,0
+COLB.US,D,20141126,000000,20.8876,21.066,20.8592,20.9602,262138.23586372,0
+COLB.US,D,20141128,000000,21.0876,21.2346,20.4935,20.5641,127259.64228664,0
+COLB.US,D,20141201,000000,20.3975,20.5641,19.9573,19.9809,226773.20409397,0
+COLB.US,D,20141202,000000,20.0613,20.5024,19.9573,20.3671,244120.62485246,0
+COLB.US,D,20141203,000000,20.3171,20.6739,20.2407,20.5406,530297.98323734,0
+COLB.US,D,20141204,000000,20.5475,20.6661,20.3818,20.5093,253604.27596335,0
+COLB.US,D,20141205,000000,20.5181,20.7465,20.4289,20.6994,794952.74779747,0
+COLB.US,D,20141208,000000,20.6308,20.9602,20.4729,20.8161,395396.94797752,0
+COLB.US,D,20141209,000000,20.5475,21.02,20.4935,20.9602,502857.92570449,0
+COLB.US,D,20141210,000000,20.9357,21.066,20.2563,20.2887,301298.9722461,0
+COLB.US,D,20141211,000000,20.3397,20.6308,20.3397,20.4455,187424.77363775,0
+COLB.US,D,20141212,000000,20.2887,20.4583,20.1515,20.3397,321280.23049716,0
+COLB.US,D,20141215,000000,20.4377,20.4729,19.9907,20.1377,300557.37663917,0
+COLB.US,D,20141216,000000,20.0828,20.5475,19.8436,20.1289,315431.11191376,0
+COLB.US,D,20141217,000000,20.1671,20.8024,19.9809,20.7886,670810.4592588,0
+COLB.US,D,20141218,000000,20.8632,20.922,20.723,20.8082,684325.4526511,0
+COLB.US,D,20141219,000000,20.772,20.772,20.5318,20.5475,1706491.0575089,0
+COLB.US,D,20141222,000000,20.5406,20.8396,20.4661,20.772,328556.43608756,0
+COLB.US,D,20141223,000000,20.772,20.966,20.6896,20.772,640814.0900465,0
+COLB.US,D,20141224,000000,20.772,20.7886,20.5926,20.7073,194851.95054841,0
+COLB.US,D,20141226,000000,20.772,20.9014,20.7279,20.772,384593.31789089,0
+COLB.US,D,20141229,000000,20.772,20.7945,20.7426,20.772,646317.40270039,0
+COLB.US,D,20141230,000000,20.772,21.0366,20.6994,20.9072,474434.51443701,0
+COLB.US,D,20141231,000000,20.973,20.9984,20.6445,20.6661,230518.92495867,0
+COLB.US,D,20150102,000000,20.7573,20.8328,20.0651,20.5093,442335.7675825,0
+COLB.US,D,20150105,000000,20.3818,20.5641,20.1524,20.1799,553996.40021143,0
+COLB.US,D,20150106,000000,20.2093,20.2093,19.4094,19.5014,448159.38425369,0
+COLB.US,D,20150107,000000,19.7172,19.7172,19.3132,19.5378,495489.91323015,0
+COLB.US,D,20150108,000000,19.7907,20.1151,19.4005,20.1151,391629.80550656,0
+COLB.US,D,20150109,000000,20.0691,20.0759,19.4005,19.427,336560.97629054,0
+COLB.US,D,20150112,000000,19.6044,19.6044,19.028,19.1946,285763.20733066,0
+COLB.US,D,20150113,000000,19.374,19.6887,18.7682,19.0505,406284.22433618,0
+COLB.US,D,20150114,000000,18.7682,19.0505,18.4996,18.7682,283661.84976495,0
+COLB.US,D,20150115,000000,18.7603,18.8613,18.4163,18.6937,513706.4391566,0
+COLB.US,D,20150116,000000,18.6319,19.179,18.5065,19.1721,412270.033169,0
+COLB.US,D,20150120,000000,19.2074,19.2074,18.8261,19.0672,318563.76680905,0
+COLB.US,D,20150121,000000,19.1113,19.3584,18.9525,19.0211,560189.28457136,0
+COLB.US,D,20150122,000000,19.1241,20.1613,19.0447,19.9809,595549.21595867,0
+COLB.US,D,20150123,000000,19.8377,19.9142,19.4603,19.675,436195.92719997,0
+COLB.US,D,20150126,000000,19.5976,19.9505,19.3132,19.8671,223819.06258411,0
+COLB.US,D,20150127,000000,19.6416,19.8309,19.4682,19.5976,216754.01282677,0
+COLB.US,D,20150128,000000,19.6946,19.875,18.9064,18.9397,273501.88794238,0
+COLB.US,D,20150129,000000,18.6545,19.2662,18.5349,19.2299,384580.05689654,0
+COLB.US,D,20150130,000000,18.8359,19.3417,18.7183,19.0349,597464.91960353,0
+COLB.US,D,20150202,000000,19.0407,19.5318,19.0172,19.5014,455460.07167981,0
+COLB.US,D,20150203,000000,19.5828,20.0759,19.325,19.9907,476758.24867715,0
+COLB.US,D,20150204,000000,19.825,20.2563,19.825,20.0975,786842.11963971,0
+COLB.US,D,20150205,000000,20.2328,20.5259,20.1083,20.5024,466938.99240164,0
+COLB.US,D,20150206,000000,20.5553,21.0366,20.4455,20.8916,590370.28762803,0
+COLB.US,D,20150209,000000,20.8014,20.9994,20.5524,20.6631,714321.8218634,0
+COLB.US,D,20150210,000000,20.871,21.0916,20.4691,20.7632,220500.75376796,0
+COLB.US,D,20150211,000000,20.8161,20.8161,20.4612,20.5602,207245.87988016,0
+COLB.US,D,20150212,000000,20.7053,20.9141,20.621,20.9072,269039.05330646,0
+COLB.US,D,20150213,000000,20.8916,21.1562,20.8161,21.073,452785.43112773,0
+COLB.US,D,20150217,000000,21.1258,21.3464,20.9366,21.3464,314563.02682229,0
+COLB.US,D,20150218,000000,21.2454,21.369,20.966,21.0592,532004.57120211,0
+COLB.US,D,20150219,000000,21.0592,21.2376,20.823,21.2052,417837.61064165,0
+COLB.US,D,20150220,000000,21.2102,21.3827,20.9828,21.3268,601477.90050814,0
+COLB.US,D,20150223,000000,21.2102,21.272,20.9602,21.2641,262432.01789232,0
+COLB.US,D,20150224,000000,21.2454,21.4749,21.1494,21.2856,333356.91604108,0
+COLB.US,D,20150225,000000,21.2454,21.3464,21.12,21.2308,223998.59604603,0
+COLB.US,D,20150226,000000,21.1808,21.4376,21.0494,21.4298,232191.85039934,0
+COLB.US,D,20150227,000000,21.317,21.4954,21.272,21.3268,283409.89087236,0
+COLB.US,D,20150302,000000,21.2798,21.5209,21.2102,21.4376,256372.76355235,0
+COLB.US,D,20150303,000000,21.223,21.3729,21.1112,21.2308,237476.86668475,0
+COLB.US,D,20150304,000000,21.1034,21.1416,20.9308,21.0376,244350.14206231,0
+COLB.US,D,20150305,000000,21.0308,21.166,20.7328,21.1572,227961.59320273,0
+COLB.US,D,20150306,000000,21.0886,21.566,21.067,21.369,273161.18239531,0
+COLB.US,D,20150309,000000,21.4141,21.6474,21.3994,21.5209,225716.40485218,0
+COLB.US,D,20150310,000000,21.1974,21.5209,21.0964,21.1346,285448.0036958,0
+COLB.US,D,20150311,000000,21.1034,21.4298,20.966,21.3729,573144.25597162,0
+COLB.US,D,20150312,000000,21.5356,21.9955,21.3729,21.9601,448263.43205549,0
+COLB.US,D,20150313,000000,21.8307,21.9827,21.468,21.8307,383111.14675352,0
+COLB.US,D,20150316,000000,21.9827,22.0513,21.7768,21.8993,377561.93065766,0
+COLB.US,D,20150317,000000,21.7699,21.9955,21.618,21.9689,404258.3524306,0
+COLB.US,D,20150318,000000,21.9689,22.2169,21.7935,21.9513,616359.79639464,0
+COLB.US,D,20150319,000000,21.9209,22.0267,21.6572,21.8611,529006.56640326,0
+COLB.US,D,20150320,000000,21.9435,22.3081,21.667,22.1101,757896.42921027,0
+COLB.US,D,20150323,000000,22.1337,22.3081,21.9277,21.9827,366988.83785736,0
+COLB.US,D,20150324,000000,21.817,22.0954,21.817,21.9513,387735.15347457,0
+COLB.US,D,20150325,000000,21.9209,21.9827,21.4219,21.4533,255851.50446688,0
+COLB.US,D,20150326,000000,21.3337,21.618,21.1886,21.6121,235362.24812469,0
+COLB.US,D,20150327,000000,21.5572,21.5905,21.3268,21.5572,292191.72935936,0
+COLB.US,D,20150330,000000,21.6945,22.0435,21.6945,21.9513,192413.96774159,0
+COLB.US,D,20150331,000000,21.8239,21.9553,21.6945,21.9209,233702.58367838,0
+COLB.US,D,20150401,000000,21.7699,21.8993,21.4837,21.8307,213560.15334218,0
+COLB.US,D,20150402,000000,21.8239,22.0179,21.7562,22.0043,211182.35504816,0
+COLB.US,D,20150406,000000,21.7935,21.9601,21.3994,21.7621,127661.55242299,0
+COLB.US,D,20150407,000000,21.7935,21.9365,21.6053,21.7699,144450.99134244,0
+COLB.US,D,20150408,000000,21.7474,21.9435,21.6945,21.7837,205632.11887581,0
+COLB.US,D,20150409,000000,21.7935,21.8611,21.4739,21.7249,133607.57827277,0
+COLB.US,D,20150410,000000,21.7935,21.9758,21.618,21.9513,289679.2809689,0
+COLB.US,D,20150413,000000,21.8993,22.1954,21.8993,22.1562,160698.76964665,0
+COLB.US,D,20150414,000000,22.0435,22.0954,21.7415,22.0179,149597.27722546,0
+COLB.US,D,20150415,000000,22.0865,22.2827,21.9277,22.1415,209212.58734943,0
+COLB.US,D,20150416,000000,22.1267,22.2229,21.8533,22.2033,169215.38824672,0
+COLB.US,D,20150417,000000,21.9071,22.0267,21.6053,21.6945,228756.23278705,0
+COLB.US,D,20150420,000000,21.817,22.1415,21.6817,22.0179,207604.94680401,0
+COLB.US,D,20150421,000000,22.0669,22.2111,21.9601,22.0787,183314.88546675,0
+COLB.US,D,20150422,000000,21.9365,22.2395,21.7621,22.2317,338034.98681601,0
+COLB.US,D,20150423,000000,22.2317,23.1081,22.1415,22.815,428704.48547055,0
+COLB.US,D,20150424,000000,22.7688,22.86,22.4522,22.5816,221852.35511484,0
+COLB.US,D,20150427,000000,22.6572,22.8679,22.1023,22.3954,229951.76243123,0
+COLB.US,D,20150428,000000,22.3807,22.8454,22.317,22.8366,218306.56924182,0
+COLB.US,D,20150429,000000,22.759,23.1022,22.6856,22.815,213957.98317258,0
+COLB.US,D,20150430,000000,22.8454,22.8454,22.3317,22.4738,336457.94856523,0
+COLB.US,D,20150501,000000,22.3542,22.5502,22.0954,22.2473,292323.31922634,0
+COLB.US,D,20150504,000000,22.2915,22.5003,22.2395,22.4238,167852.56605847,0
+COLB.US,D,20150505,000000,22.3179,22.5297,22.116,22.2317,222843.86946138,0
+COLB.US,D,20150506,000000,22.2542,22.4836,22.0767,22.416,206776.64469558,0
+COLB.US,D,20150507,000000,22.4405,22.5846,22.1503,22.3689,169086.8586092,0
+COLB.US,D,20150508,000000,22.1317,22.6052,22.1317,22.5474,145777.09077711,0
+COLB.US,D,20150511,000000,22.4062,22.9267,22.4062,22.8502,241784.64969446,0
+COLB.US,D,20150512,000000,22.7072,22.9659,22.5297,22.9198,181772.52981658,0
+COLB.US,D,20150513,000000,23.0346,23.1894,22.8072,23.1169,238288.84756937,0
+COLB.US,D,20150514,000000,23.1757,23.4335,23.0502,23.3571,287245.37846803,0
+COLB.US,D,20150515,000000,23.3865,23.5002,22.7474,22.8983,278829.7474403,0
+COLB.US,D,20150518,000000,23.4423,23.4423,22.8286,23.2816,253505.328544,0
+COLB.US,D,20150519,000000,23.3385,23.4923,23.2267,23.3521,393730.14299578,0
+COLB.US,D,20150520,000000,23.1826,23.4747,23.1483,23.46,308536.41492995,0
+COLB.US,D,20150521,000000,23.46,23.5159,23.1345,23.3521,218012.78721322,0
+COLB.US,D,20150522,000000,23.2718,23.4806,23.0992,23.11,134280.82875499,0
+COLB.US,D,20150526,000000,23.0738,23.1169,22.8228,23.0816,229885.45745949,0
+COLB.US,D,20150527,000000,23.1669,23.3385,22.9267,23.3385,180259.75638457,0
+COLB.US,D,20150528,000000,23.3521,23.3521,23.0914,23.3198,165766.50964008,0
+COLB.US,D,20150529,000000,23.2718,23.2894,22.8444,23.1267,187969.49448246,0
+COLB.US,D,20150601,000000,23.11,23.2953,22.7914,23.0188,109501.13070339,0
+COLB.US,D,20150602,000000,22.9885,23.3777,22.9198,23.2718,183178.19521733,0
+COLB.US,D,20150603,000000,23.3923,23.709,23.3777,23.6277,242178.39921891,0
+COLB.US,D,20150604,000000,23.4923,23.6011,23.2139,23.3923,189929.06141631,0
+COLB.US,D,20150605,000000,23.5639,23.9551,23.4335,23.9394,238651.99479917,0
+COLB.US,D,20150608,000000,23.9472,24.1168,23.9002,24.0168,162758.30407635,0
+COLB.US,D,20150609,000000,24.0776,24.4432,23.9394,24.354,256803.23583038,0
+COLB.US,D,20150610,000000,24.4992,24.9119,24.4296,24.7658,363709.29194776,0
+COLB.US,D,20150611,000000,24.7795,24.8481,24.457,24.758,185653.92085422,0
+COLB.US,D,20150612,000000,24.6188,24.9736,24.56,24.9325,541437.21848859,0
+COLB.US,D,20150615,000000,24.7187,25.004,24.4992,24.8187,338839.8271652,0
+COLB.US,D,20150616,000000,24.8187,25.1335,24.6188,25.1335,280187.46924611,0
+COLB.US,D,20150617,000000,25.2932,25.2932,24.5726,24.6746,206385.9554006,0
+COLB.US,D,20150618,000000,24.8658,25.1031,24.5158,24.8423,399320.16215117,0
+COLB.US,D,20150619,000000,24.6266,24.9815,24.6266,24.7658,759712.16535928,0
+COLB.US,D,20150622,000000,25.0089,25.2539,24.8815,25.2471,281888.95682844,0
+COLB.US,D,20150623,000000,25.3147,25.5089,25.2177,25.3315,746500.13468398,0
+COLB.US,D,20150624,000000,25.2629,25.3853,25.1031,25.2785,320940.54502658,0
+COLB.US,D,20150625,000000,25.4853,25.4853,25.1638,25.4471,310362.35184385,0
+COLB.US,D,20150626,000000,25.5628,25.5628,25.2629,25.4853,930306.69701806,0
+COLB.US,D,20150629,000000,25.3638,25.5001,24.805,24.8736,296645.38330689,0
+COLB.US,D,20150630,000000,25.2883,25.4157,24.7883,24.9119,320681.44559858,0
+COLB.US,D,20150701,000000,25.1089,25.3403,25.0089,25.1559,306314.68833863,0
+COLB.US,D,20150702,000000,24.8658,25.0334,24.259,24.6746,341191.10347053,0
+COLB.US,D,20150706,000000,24.3972,25.5991,24.1923,24.7658,384428.0654998,0
+COLB.US,D,20150707,000000,24.6746,24.6972,24.0688,24.3668,352033.49646371,0
+COLB.US,D,20150708,000000,24.2236,24.3364,24.0227,24.1227,479784.81561767,0
+COLB.US,D,20150709,000000,24.3824,24.6834,24.2914,24.405,426358.30954767,0
+COLB.US,D,20150710,000000,24.6521,24.857,24.5678,24.6972,290378.03336332,0
+COLB.US,D,20150713,000000,25.0255,25.0413,24.8187,24.9569,236036.5186834,0
+COLB.US,D,20150714,000000,24.8815,25.1403,24.6746,25.1089,301858.99423813,0
+COLB.US,D,20150715,000000,25.2177,25.5157,25.0873,25.3707,198115.17523419,0
+COLB.US,D,20150716,000000,25.5089,25.6461,25.2099,25.2334,317937.43984529,0
+COLB.US,D,20150717,000000,25.2932,25.2932,24.857,25.0255,154263.10708253,0
+COLB.US,D,20150720,000000,25.0481,25.2883,24.904,25.2099,198156.99837021,0
+COLB.US,D,20150721,000000,25.2539,25.6324,24.9893,25.0579,149306.55542632,0
+COLB.US,D,20150722,000000,25.0795,25.5157,25.0727,25.2785,324860.69897077,0
+COLB.US,D,20150723,000000,25.5991,25.5991,24.7972,25.0648,333745.56518308,0
+COLB.US,D,20150724,000000,25.1031,25.2413,24.7883,25.0334,454574.64528805,0
+COLB.US,D,20150727,000000,24.8187,24.8187,24.4992,24.5972,329434.72194391,0
+COLB.US,D,20150728,000000,24.7364,24.7972,24.4432,24.703,339755.85585162,0
+COLB.US,D,20150729,000000,24.5678,24.8354,24.5678,24.7501,272091.12215918,0
+COLB.US,D,20150730,000000,24.603,25.004,24.603,25.004,205339.3569237,0
+COLB.US,D,20150731,000000,25.0255,25.2255,24.6521,25.1031,346416.95531963,0
+COLB.US,D,20150803,000000,25.1167,25.2481,24.8864,25.1413,273817.09157723,0
+COLB.US,D,20150804,000000,25.1717,25.4745,25.1569,25.3021,335584.76309133,0
+COLB.US,D,20150805,000000,25.5187,25.7588,25.3265,25.5667,424653.76173587,0
+COLB.US,D,20150806,000000,25.604,25.7442,25.154,25.2727,151140.65295212,0
+COLB.US,D,20150807,000000,25.1167,25.3667,25.0569,25.3021,256990.92990421,0
+COLB.US,D,20150810,000000,25.4961,25.8471,25.4961,25.8382,373847.83216408,0
+COLB.US,D,20150811,000000,25.6138,25.8118,25.1873,25.3667,181840.87494129,0
+COLB.US,D,20150812,000000,25.2353,25.2353,24.4306,24.6217,274051.70916952,0
+COLB.US,D,20150813,000000,24.6462,24.9246,24.4226,24.8168,157709.9455362,0
+COLB.US,D,20150814,000000,24.8864,25.5804,24.8795,25.5726,441715.56107767,0
+COLB.US,D,20150817,000000,25.4118,26.0657,25.2727,25.8844,411208.13354477,0
+COLB.US,D,20150818,000000,25.8676,26.0324,25.5883,25.8284,284653.36411149,0
+COLB.US,D,20150819,000000,25.6392,25.8932,25.4187,25.5373,291764.3173108,0
+COLB.US,D,20150820,000000,25.2432,25.5804,24.3914,24.4148,488770.66940231,0
+COLB.US,D,20150821,000000,24.0423,24.458,23.8335,24.1139,375662.54823661,0
+COLB.US,D,20150824,000000,22.9826,23.6473,22.1473,22.6346,596058.23412628,0
+COLB.US,D,20150825,000000,23.4306,23.4306,22.1954,22.2317,353037.25172811,0
+COLB.US,D,20150826,000000,22.7404,22.9748,22.2621,22.96,246521.88490571,0
+COLB.US,D,20150827,000000,23.1708,23.5051,22.9992,23.2443,411336.66318229,0
+COLB.US,D,20150828,000000,23.061,23.4237,23.061,23.2443,260869.26071238,0
+COLB.US,D,20150831,000000,23.11,23.5325,23.0277,23.4483,306886.95124851,0
+COLB.US,D,20150901,000000,22.9532,23.3551,22.2777,22.4572,462660.79161009,0
+COLB.US,D,20150902,000000,22.7052,22.9826,22.3503,22.714,345277.5298823,0
+COLB.US,D,20150903,000000,22.7278,23.0767,22.7278,22.8669,221182.16486209,0
+COLB.US,D,20150904,000000,22.6277,22.8434,22.4356,22.7404,206704.21926492,0
+COLB.US,D,20150908,000000,23.1865,23.5413,22.9826,23.4797,213941.66194877,0
+COLB.US,D,20150909,000000,23.7169,23.7933,23.3091,23.3345,212392.16576318,0
+COLB.US,D,20150910,000000,23.2767,23.7453,23.211,23.5943,197304.21442607,0
+COLB.US,D,20150911,000000,23.3914,23.7492,23.3679,23.6875,144522.39669662,0
+COLB.US,D,20150914,000000,23.7169,23.9423,23.61,23.7865,174772.76495448,0
+COLB.US,D,20150915,000000,23.8335,24.303,23.8198,24.2227,144268.39765105,0
+COLB.US,D,20150916,000000,24.2756,24.2914,23.9659,24.2432,183433.21433939,0
+COLB.US,D,20150917,000000,24.2148,24.5698,23.4581,23.6277,286732.27999446,0
+COLB.US,D,20150918,000000,23.2169,23.3159,22.9669,23.1865,999646.39630413,0
+COLB.US,D,20150921,000000,23.3757,23.758,23.3091,23.5855,195846.52512441,0
+COLB.US,D,20150922,000000,23.2933,23.5787,23.2365,23.4727,328088.22097947,0
+COLB.US,D,20150923,000000,23.5413,23.8335,23.4237,23.7011,192305.83963384,0
+COLB.US,D,20150924,000000,23.4727,23.9874,23.3983,23.9727,230810.6668343,0
+COLB.US,D,20150925,000000,24.2756,24.5305,24.1286,24.2432,242253.88487904,0
+COLB.US,D,20150928,000000,24.0894,24.2002,23.7933,23.8649,326545.8653293,0
+COLB.US,D,20150929,000000,23.9021,24.0041,23.6953,23.7786,273019.39176345,0
+COLB.US,D,20150930,000000,24.0041,24.207,23.7169,24.1423,279870.22545827,0
+COLB.US,D,20151001,000000,24.0737,24.3364,23.6619,24.2678,206572.62939794,0
+COLB.US,D,20151002,000000,23.7492,23.7492,22.8346,23.6403,501955.15801242,0
+COLB.US,D,20151005,000000,23.8482,24.2952,23.6609,24.2952,213673.38183237,0
+COLB.US,D,20151006,000000,24.3119,24.4834,24.0972,24.258,177229.10913809,0
+COLB.US,D,20151007,000000,24.4148,25.0246,24.4148,25.0246,376593.87807034,0
+COLB.US,D,20151008,000000,25.0031,25.4187,24.6776,25.4187,353683.98022164,0
+COLB.US,D,20151009,000000,25.4903,25.5285,25.1089,25.1951,249231.2080584,0
+COLB.US,D,20151012,000000,25.2275,25.4569,25.0569,25.4049,174322.91122318,0
+COLB.US,D,20151013,000000,25.3422,25.5961,25.0648,25.0648,139481.17869188,0
+COLB.US,D,20151014,000000,25.0157,25.0246,24.0502,24.1815,267848.62404472,0
+COLB.US,D,20151015,000000,24.3668,24.8021,24.0266,24.7854,290207.68058979,0
+COLB.US,D,20151016,000000,24.8864,25.0031,24.2354,24.8864,175419.49344801,0
+COLB.US,D,20151019,000000,24.7609,25.1245,24.706,24.9736,236466.99096142,0
+COLB.US,D,20151020,000000,24.9736,25.4187,24.8099,25.3736,138835.47027485,0
+COLB.US,D,20151021,000000,25.5285,25.5285,24.8021,24.8021,156030.8996366,0
+COLB.US,D,20151022,000000,24.9461,25.4961,24.9461,25.2805,198170.25936456,0
+COLB.US,D,20151023,000000,25.4265,25.9598,25.1413,25.8382,195973.01460895,0
+COLB.US,D,20151026,000000,25.804,25.8598,25.4745,25.7148,257377.53889324,0
+COLB.US,D,20151027,000000,25.5128,25.7844,25.1167,25.2805,254273.44613962,0
+COLB.US,D,20151028,000000,25.3511,26.4872,25.3422,26.4568,429305.31052211,0
+COLB.US,D,20151029,000000,26.5803,26.9979,25.653,26.1392,288273.61556815,0
+COLB.US,D,20151030,000000,26.3559,26.3559,25.5961,25.7765,550558.74244617,0
+COLB.US,D,20151102,000000,25.999,26.4784,25.6216,26.302,374013.08455517,0
+COLB.US,D,20151103,000000,26.2147,26.5657,26.1088,26.3255,267716.01410125,0
+COLB.US,D,20151104,000000,26.3098,26.5745,26.1314,26.3176,300524.73419155,0
+COLB.US,D,20151105,000000,26.3392,26.9195,26.3392,26.7039,257635.61824476,0
+COLB.US,D,20151106,000000,26.6597,28.3547,26.6597,27.6176,381207.68402652,0
+COLB.US,D,20151109,000000,27.643,27.7636,27.3117,27.5666,331081.12539588,0
+COLB.US,D,20151110,000000,27.495,27.9175,27.495,27.7832,372762.47078063,0
+COLB.US,D,20151111,000000,27.892,28.0244,27.6656,27.8136,291279.7809789,0
+COLB.US,D,20151112,000000,27.5724,27.8204,26.8205,26.8509,338352.23060384,0
+COLB.US,D,20151113,000000,26.6597,26.8127,26.2647,26.3206,215934.89140673,0
+COLB.US,D,20151116,000000,26.2255,26.6961,26.1324,26.6784,270555.90704443,0
+COLB.US,D,20151117,000000,26.7587,27.1185,26.4843,26.6961,196358.6035215,0
+COLB.US,D,20151118,000000,26.7989,27.1185,26.398,27.0637,231537.98137039,0
+COLB.US,D,20151119,000000,26.9833,27.2362,26.8431,27.0637,206594.05100419,0
+COLB.US,D,20151120,000000,27.1274,27.3048,26.9685,27.1323,308034.53729775,0
+COLB.US,D,20151123,000000,27.2362,27.495,27.0705,27.3548,111037.36589463,0
+COLB.US,D,20151124,000000,27.0705,27.5146,26.9313,27.445,242030.48812812,0
+COLB.US,D,20151125,000000,27.5028,27.6088,27.2666,27.5146,121140.20343387,0
+COLB.US,D,20151127,000000,27.5312,27.7528,27.3117,27.6656,134704.1604976,0
+COLB.US,D,20151130,000000,27.8283,27.9175,27.548,27.7832,264927.12498248,0
+COLB.US,D,20151201,000000,27.3695,27.9528,27.3695,27.7979,406133.25301593,0
+COLB.US,D,20151202,000000,27.7362,27.8616,27.3284,27.4156,611937.76481825,0
+COLB.US,D,20151203,000000,27.5401,27.7362,26.5863,26.6519,559639.46334421,0
+COLB.US,D,20151204,000000,26.6421,27.2284,26.5931,26.9755,588440.30291233,0
+COLB.US,D,20151207,000000,26.9685,27.0783,25.901,26.2255,550321.06462441,0
+COLB.US,D,20151208,000000,26,26.203,25.6559,25.804,273468.22541827,0
+COLB.US,D,20151209,000000,25.6775,25.9598,25.1795,25.3432,266720.41944876,0
+COLB.US,D,20151210,000000,25.3275,25.6853,25.055,25.4922,265055.65462,0
+COLB.US,D,20151211,000000,24.8981,25.2432,24.4374,24.6726,512583.33494308,0
+COLB.US,D,20151214,000000,24.6482,25.0383,24.3658,24.7883,427246.7961689,0
+COLB.US,D,20151215,000000,25.0138,25.7206,24.9609,25.4843,653298.8061857,0
+COLB.US,D,20151216,000000,25.7284,26.2912,25.1873,25.9432,676323.97267758,0
+COLB.US,D,20151217,000000,26.0412,26.0764,25.4775,25.6706,464358.19888647,0
+COLB.US,D,20151218,000000,25.6353,25.6706,25.0707,25.3187,3581685.4248675,0
+COLB.US,D,20151221,000000,25.4451,25.7559,25.1707,25.5001,303173.87283143,0
+COLB.US,D,20151222,000000,25.5706,25.952,25.1197,25.5844,194327.63123347,0
+COLB.US,D,20151223,000000,25.7824,26.0764,25.6255,25.9686,264415.0465854,0
+COLB.US,D,20151224,000000,25.9598,26.2912,25.8746,26.1196,125348.01894773,0
+COLB.US,D,20151228,000000,26.0666,26.0764,25.6853,26.049,222754.10273042,0
+COLB.US,D,20151229,000000,26.203,26.4137,25.9432,26.1892,265090.3372206,0
+COLB.US,D,20151230,000000,26.1745,26.1824,25.7118,25.749,228809.27676443,0
+COLB.US,D,20151231,000000,25.7412,25.8461,25.3903,25.4138,210578.46976714,0
+COLB.US,D,20160104,000000,24.906,25.1011,24.6726,24.8432,405445.72146288,0
+COLB.US,D,20160105,000000,24.9363,25.1325,24.7648,24.8668,212101.44396404,0
+COLB.US,D,20160106,000000,24.31,24.8913,24.1178,24.7011,131608.22835588,0
+COLB.US,D,20160107,000000,24.1962,24.4834,23.8413,23.8992,270694.63744682,0
+COLB.US,D,20160108,000000,24.0002,24.1472,23.1875,23.211,449271.26762584,0
+COLB.US,D,20160111,000000,23.3718,23.6335,23.112,23.3198,450344.38809144,0
+COLB.US,D,20160112,000000,23.5463,23.5463,22.9473,23.3718,183208.79751198,0
+COLB.US,D,20160113,000000,23.5119,23.5119,22.3973,22.6228,261323.19474964,0
+COLB.US,D,20160114,000000,22.866,23.3031,22.5287,23.2032,317392.71900059,0
+COLB.US,D,20160115,000000,22.4905,23.1875,22.2856,22.9346,366798.08355406,0
+COLB.US,D,20160119,000000,23.1953,23.2306,22.6944,22.9748,372252.43253652,0
+COLB.US,D,20160120,000000,22.5679,23.0277,22.1601,22.762,345645.77749454,0
+COLB.US,D,20160121,000000,22.7542,23.062,22.3189,22.3356,339994.55374986,0
+COLB.US,D,20160122,000000,22.6698,22.7454,22.3581,22.6787,289287.57159743,0
+COLB.US,D,20160125,000000,22.5846,22.659,21.9121,21.9758,294386.93396199,0
+COLB.US,D,20160126,000000,22.0973,22.7542,22.0641,22.7326,186346.55278971,0
+COLB.US,D,20160127,000000,22.6062,23.0522,22.3846,22.5522,336098.88164138,0
+COLB.US,D,20160128,000000,22.367,23.4541,22.367,23.1218,299820.88141468,0
+COLB.US,D,20160129,000000,22.8571,23.1796,22.2856,23.163,778135.76681284,0
+COLB.US,D,20160201,000000,22.7964,23.4541,22.5189,23.2953,448375.64046919,0
+COLB.US,D,20160202,000000,22.8728,23.1767,22.466,22.711,235129.67068538,0
+COLB.US,D,20160203,000000,22.9062,23.2708,22.0915,22.662,418688.35443282,0
+COLB.US,D,20160204,000000,22.6062,22.8973,22.1542,22.4022,547229.21278865,0
+COLB.US,D,20160205,000000,22.4522,22.5522,21.9955,22.0043,322662.43413868,0
+COLB.US,D,20160208,000000,21.8875,22.0385,21.219,21.9493,283281.36123485,0
+COLB.US,D,20160209,000000,21.5876,22.3071,21.5876,22.0709,236310.91925873,0
+COLB.US,D,20160210,000000,22.2434,22.7032,21.9111,21.9111,224149.56736629,0
+COLB.US,D,20160211,000000,21.419,21.6817,21.0474,21.5386,335811.22007171,0
+COLB.US,D,20160212,000000,21.9827,22.5512,21.8317,22.4268,194717.30045197,0
+COLB.US,D,20160216,000000,22.7992,23.2629,22.3493,22.9875,197831.59397047,0
+COLB.US,D,20160217,000000,23.1796,23.1875,22.5768,22.6474,207428.47357155,0
+COLB.US,D,20160218,000000,22.6796,22.6796,22.0199,22.2581,289620.11653258,0
+COLB.US,D,20160219,000000,22.1885,22.616,22.1885,22.4179,259641.08862058,0
+COLB.US,D,20160222,000000,22.5993,22.7796,22.4091,22.6964,154030.52964322,0
+COLB.US,D,20160223,000000,22.6062,22.8366,22.2581,22.4424,236285.41734652,0
+COLB.US,D,20160224,000000,22.1562,22.5512,21.8347,22.5454,189484.30806745,0
+COLB.US,D,20160225,000000,22.56,23.0512,22.514,22.8454,257110.27885333,0
+COLB.US,D,20160226,000000,23.0434,23.6061,23.0188,23.5169,181172.72484151,0
+COLB.US,D,20160229,000000,23.4659,23.5257,22.815,22.8454,232437.688833,0
+COLB.US,D,20160301,000000,22.9022,23.4737,22.9022,23.4404,539343.0014583,0
+COLB.US,D,20160302,000000,23.3591,23.6933,23.111,23.3747,352048.79761104,0
+COLB.US,D,20160303,000000,23.4159,23.6698,23.2404,23.5355,394151.43458541,0
+COLB.US,D,20160304,000000,23.6453,23.6453,23.3325,23.4933,337040.41224,0
+COLB.US,D,20160307,000000,23.3404,23.8305,23.2904,23.7805,266827.52748002,0
+COLB.US,D,20160308,000000,23.5747,23.7247,23.2561,23.2826,222950.97749264,0
+COLB.US,D,20160309,000000,23.4659,23.5983,23.0688,23.1953,292597.71980167,0
+COLB.US,D,20160310,000000,23.3227,23.5355,23.0267,23.4404,354196.05861872,0
+COLB.US,D,20160311,000000,23.6149,24.0443,23.2473,23.9482,189534.29181537,0
+COLB.US,D,20160314,000000,23.9061,24.1756,23.7717,24.0492,358812.92480436,0
+COLB.US,D,20160315,000000,23.8521,23.9894,23.6375,23.6609,253478.8065553,0
+COLB.US,D,20160316,000000,23.5433,23.9394,23.2973,23.5169,281488.06676857,0
+COLB.US,D,20160317,000000,23.5355,24.0198,22.9483,23.8845,330626.17128214,0
+COLB.US,D,20160318,000000,24.0413,24.3432,23.9992,24.2462,564044.1536203,0
+COLB.US,D,20160321,000000,24.2638,24.3276,23.9002,24.1354,206810.3072197,0
+COLB.US,D,20160322,000000,24.0109,24.1217,23.3933,24.0031,329046.0728019,0
+COLB.US,D,20160323,000000,23.8933,24.0374,23.5531,23.5669,279074.56579747,0
+COLB.US,D,20160324,000000,23.4404,23.4404,23.1365,23.3591,399556.81989644,0
+COLB.US,D,20160328,000000,23.3747,23.6325,23.1953,23.2973,194598.97157933,0
+COLB.US,D,20160329,000000,23.2473,23.6855,22.9483,23.6777,221411.68207193,0
+COLB.US,D,20160330,000000,23.7423,24.057,23.6061,23.8345,122994.70248943,0
+COLB.US,D,20160331,000000,23.7247,23.8678,23.4865,23.709,133792.21211714,0
+COLB.US,D,20160401,000000,23.5169,23.9306,23.3051,23.9227,163959.95417946,0
+COLB.US,D,20160404,000000,23.8933,24.0198,23.3747,23.8345,216836.63902231,0
+COLB.US,D,20160405,000000,23.6149,23.6149,23.1306,23.1365,123817.90421542,0
+COLB.US,D,20160406,000000,23.0934,23.3973,22.8846,23.3669,128502.09544928,0
+COLB.US,D,20160407,000000,23.163,23.163,22.5914,22.712,133122.02186438,0
+COLB.US,D,20160408,000000,22.9483,23.2257,22.7188,22.8522,109377.70144832,0
+COLB.US,D,20160411,000000,22.9306,23.3325,22.8846,23.013,121020.85448475,0
+COLB.US,D,20160412,000000,23.0346,23.4933,22.9875,23.4865,110710.94141841,0
+COLB.US,D,20160413,000000,23.7169,24.452,23.7169,24.4394,303964.43210979,0
+COLB.US,D,20160414,000000,24.3668,24.7776,24.2021,24.3276,208321.04049873,0
+COLB.US,D,20160415,000000,24.255,24.452,24.1502,24.211,103981.49682569,0
+COLB.US,D,20160418,000000,24.0413,24.4766,23.9786,24.3668,146239.18542627,0
+COLB.US,D,20160419,000000,24.3668,24.8119,24.2178,24.6766,204025.49840688,0
+COLB.US,D,20160420,000000,24.706,24.9442,24.5266,24.8491,184980.670372,0
+COLB.US,D,20160421,000000,24.8981,24.9932,24.6991,24.8266,281800.21017397,0
+COLB.US,D,20160422,000000,24.7864,25.104,24.7481,25.0961,257442.82378849,0
+COLB.US,D,20160425,000000,24.9854,24.9854,24.7393,24.7962,229929.32074849,0
+COLB.US,D,20160426,000000,24.8423,25.2069,24.7717,25.1187,182559.00878899,0
+COLB.US,D,20160427,000000,25.1521,25.1913,24.8119,25.104,354755.06053426,0
+COLB.US,D,20160428,000000,24.6452,24.8864,23.5531,23.7669,574300.00263277,0
+COLB.US,D,20160429,000000,22.9875,23.4865,22.9806,23.3669,704823.88968168,0
+COLB.US,D,20160502,000000,23.5081,23.8845,23.3404,23.6933,516153.60265182,0
+COLB.US,D,20160503,000000,23.3325,23.6375,22.815,22.9483,332151.18563201,0
+COLB.US,D,20160504,000000,22.7336,22.964,22.3317,22.6316,289836.37274808,0
+COLB.US,D,20160505,000000,22.6964,22.8286,22.4424,22.464,253146.26162015,0
+COLB.US,D,20160506,000000,22.2503,22.5993,22.1797,22.5914,306189.21893058,0
+COLB.US,D,20160509,000000,22.5768,22.8728,22.4238,22.5512,185382.58050836,0
+COLB.US,D,20160510,000000,22.6062,22.9934,22.6062,22.81,155103.65010882,0
+COLB.US,D,20160511,000000,22.7424,22.9846,22.6404,22.6718,98801.548418556,0
+COLB.US,D,20160512,000000,22.7679,22.8924,22.4964,22.663,304208.23039047,0
+COLB.US,D,20160513,000000,22.6572,22.9286,22.3875,22.4866,272871.48067266,0
+COLB.US,D,20160516,000000,22.4405,23.0669,22.4405,22.7778,246873.81129414,0
+COLB.US,D,20160517,000000,22.7679,23.0248,22.3875,22.5679,253345.17653535,0
+COLB.US,D,20160518,000000,22.5512,23.5571,22.5512,23.5403,140106.48557916,0
+COLB.US,D,20160519,000000,23.4189,23.8305,23.0581,23.2473,163354.02874546,0
+COLB.US,D,20160520,000000,23.4002,23.8767,23.4002,23.6335,218412.6571966,0
+COLB.US,D,20160523,000000,23.6207,23.6913,23.3689,23.4531,219754.05777859,0
+COLB.US,D,20160524,000000,23.6119,24.0854,23.5403,24.0364,152124.00668676,0
+COLB.US,D,20160525,000000,24.155,24.4776,24.0531,24.4315,271513.75886686,0
+COLB.US,D,20160526,000000,24.3904,24.3904,23.9874,24.0364,163578.44557287,0
+COLB.US,D,20160527,000000,24.0786,24.5521,23.9806,24.5276,427581.38125703,0
+COLB.US,D,20160531,000000,24.4776,24.7276,24.2002,24.461,593853.84883526,0
+COLB.US,D,20160601,000000,24.3422,24.3972,24.1442,24.36,482631.84909626,0
+COLB.US,D,20160602,000000,24.253,24.308,24.0854,24.2864,264736.37067919,0
+COLB.US,D,20160603,000000,24.0217,24.0217,23.3071,23.7413,280173.18817527,0
+COLB.US,D,20160606,000000,23.7884,24.2923,23.7884,24.0786,200479.71253386,0
+COLB.US,D,20160607,000000,24.0452,24.2708,23.9325,24.11,159121.73139588,0
+COLB.US,D,20160608,000000,24.0854,24.3422,24.0217,24.2236,140510.43586849,0
+COLB.US,D,20160609,000000,24.059,24.059,23.5639,23.8119,118509.42617077,0
+COLB.US,D,20160610,000000,23.5639,23.6511,23.361,23.3914,293859.55441758,0
+COLB.US,D,20160613,000000,23.2737,23.4973,22.9846,23.0404,278515.56388193,0
+COLB.US,D,20160614,000000,22.9846,23.1816,22.513,22.6404,120084.42426857,0
+COLB.US,D,20160615,000000,22.7346,22.9542,22.5268,22.5268,176717.03074101,0
+COLB.US,D,20160616,000000,22.2856,22.4316,22.0562,22.3728,163696.7744455,0
+COLB.US,D,20160617,000000,22.4062,22.6483,22.1179,22.2532,339077.50498696,0
+COLB.US,D,20160620,000000,22.6404,23.0248,22.5993,22.6718,141634.56015849,0
+COLB.US,D,20160621,000000,22.6885,22.914,22.4787,22.8482,154873.11282248,0
+COLB.US,D,20160622,000000,22.8482,23.212,22.8022,22.8728,190323.83101725,0
+COLB.US,D,20160623,000000,23.2571,23.8531,23.2571,23.8531,183670.89216114,0
+COLB.US,D,20160624,000000,22.6572,22.9198,22.1591,22.1748,306531.96463062,0
+COLB.US,D,20160627,000000,21.9169,21.9249,21.0112,21.0974,275018.74168035,0
+COLB.US,D,20160628,000000,21.2906,21.7651,21.2906,21.6258,168119.82609838,0
+COLB.US,D,20160629,000000,21.9327,22.1267,21.7337,22.0395,147203.15770763,0
+COLB.US,D,20160630,000000,22.1267,22.5268,21.7739,22.5268,394901.19080425,0
+COLB.US,D,20160701,000000,22.4405,22.5366,21.8857,22.0209,302970.87761028,0
+COLB.US,D,20160705,000000,21.7974,21.7974,21.316,21.4856,131206.31821952,0
+COLB.US,D,20160706,000000,21.2768,21.5778,21.0436,21.4984,257795.77025341,0
+COLB.US,D,20160707,000000,21.5562,21.8857,21.5562,21.8307,247602.14590673,0
+COLB.US,D,20160708,000000,22.2003,22.5444,22.166,22.3817,174635.05462858,0
+COLB.US,D,20160711,000000,22.5444,22.9198,22.4866,22.8306,128210.35357365,0
+COLB.US,D,20160712,000000,23.0992,23.4973,23.0826,23.4767,290613.6710321,0
+COLB.US,D,20160713,000000,23.4767,23.6433,23.3345,23.5953,341778.66752774,0
+COLB.US,D,20160714,000000,23.9727,24.0786,23.8119,23.9247,427418.16901892,0
+COLB.US,D,20160715,000000,24.1031,24.2786,23.7884,24.1178,177486.16841312,0
+COLB.US,D,20160718,000000,24.0531,24.1904,23.9727,24.0943,198635.41424318,0
+COLB.US,D,20160719,000000,24.0854,24.2374,24.0452,24.0688,277749.48643928,0
+COLB.US,D,20160720,000000,24.2296,24.2296,23.8688,24.1266,199227.05860634,0
+COLB.US,D,20160721,000000,24.0531,24.0531,23.5717,23.6355,185371.35966699,0
+COLB.US,D,20160722,000000,23.7071,24.0051,23.5207,23.9413,107607.86874127,0
+COLB.US,D,20160725,000000,23.9325,24.0139,23.6767,23.7571,86548.389642177,0
+COLB.US,D,20160726,000000,23.7149,23.9247,23.7149,23.9002,128404.16810641,0
+COLB.US,D,20160727,000000,23.86,24.2002,23.8031,23.9002,241072.63630569,0
+COLB.US,D,20160728,000000,24.4874,24.7501,24.0786,24.3344,405912.91649448,0
+COLB.US,D,20160729,000000,23.7325,24.6844,22.8884,24.3422,308794.49428147,0
+COLB.US,D,20160801,000000,24.3422,24.657,24.155,24.2374,210621.31297965,0
+COLB.US,D,20160802,000000,24.2236,24.3178,24.0452,24.155,181312.4753204,0
+COLB.US,D,20160803,000000,24.0854,24.657,24.0854,24.5128,179885.38831339,0
+COLB.US,D,20160804,000000,24.461,24.657,24.36,24.56,164428.16928755,0
+COLB.US,D,20160805,000000,24.8089,25.5706,24.6805,25.5706,256422.74730028,0
+COLB.US,D,20160808,000000,25.6294,25.7255,25.3843,25.7255,208867.80149641,0
+COLB.US,D,20160809,000000,25.6824,25.8804,25.5304,25.7255,160716.11094695,0
+COLB.US,D,20160810,000000,25.6922,25.749,25.2609,25.3755,107535.44331061,0
+COLB.US,D,20160811,000000,25.4167,25.6677,25.3295,25.4903,154808.84800373,0
+COLB.US,D,20160812,000000,25.3255,25.5628,25.1147,25.5628,104602.72340701,0
+COLB.US,D,20160815,000000,25.6598,25.9764,25.5844,25.9764,198233.50410683,0
+COLB.US,D,20160816,000000,25.8128,25.905,25.3099,25.7255,261619.01693122,0
+COLB.US,D,20160817,000000,25.701,26.098,25.6824,26.0804,191587.70578614,0
+COLB.US,D,20160818,000000,25.9932,26.1314,25.8167,26.0206,317795.64921343,0
+COLB.US,D,20160819,000000,26.0118,26.2696,25.9676,26.1314,343294.50118922,0
+COLB.US,D,20160822,000000,26.0206,26.2961,25.9676,26.2186,111191.39744435,0
+COLB.US,D,20160823,000000,26.2608,26.4157,26.1814,26.2872,106597.99301794,0
+COLB.US,D,20160824,000000,26.351,26.4157,26.2186,26.3666,91849.727151405,0
+COLB.US,D,20160825,000000,26.3186,26.5294,26.2784,26.4804,213770.28909875,0
+COLB.US,D,20160826,000000,26.4725,26.6745,26.3598,26.5627,141646.80107635,0
+COLB.US,D,20160829,000000,26.5539,26.8705,26.5539,26.8539,290793.20449402,0
+COLB.US,D,20160830,000000,26.8373,27.0509,26.7901,27.0421,218763.56350854,0
+COLB.US,D,20160831,000000,27.0264,27.0509,26.6441,26.8293,333309.99252262,0
+COLB.US,D,20160901,000000,26.8539,26.9676,26.399,26.448,397708.4412998,0
+COLB.US,D,20160902,000000,26.4245,26.7421,26.2784,26.7255,337620.83576179,0
+COLB.US,D,20160906,000000,26.7823,26.7823,26.2784,26.5441,239596.58562725,0
+COLB.US,D,20160907,000000,26.448,26.7725,26.2186,26.7569,200995.8712369,0
+COLB.US,D,20160908,000000,26.8215,26.8872,26.6441,26.7489,170469.06225073,0
+COLB.US,D,20160909,000000,26.6745,26.7823,26.4059,26.4157,364276.45447521,0
+COLB.US,D,20160912,000000,26.2784,26.4725,26.0442,26.4657,319096.2467359,0
+COLB.US,D,20160913,000000,26.1814,26.2284,25.6824,25.9932,135615.08880157,0
+COLB.US,D,20160914,000000,25.9676,26.2039,25.7902,25.8569,197672.46203831,0
+COLB.US,D,20160915,000000,25.8804,26.4657,25.8804,26.4402,228488.97274713,0
+COLB.US,D,20160916,000000,26.4578,26.5137,26.0558,26.3912,424134.54280337,0
+COLB.US,D,20160919,000000,26.5215,26.8087,26.3666,26.5215,181708.26499782,0
+COLB.US,D,20160920,000000,26.6627,26.8373,26.5627,26.5725,160114.26581891,0
+COLB.US,D,20160921,000000,26.6686,26.9117,26.6343,26.9087,378420.83506073,0
+COLB.US,D,20160922,000000,26.9833,26.9833,26.7489,26.9529,379824.46030851,0
+COLB.US,D,20160923,000000,26.8539,27.0264,26.7078,26.8539,242895.51299012,0
+COLB.US,D,20160926,000000,26.6343,26.6343,26.1568,26.3029,228888.84273051,0
+COLB.US,D,20160927,000000,26.1892,26.5441,26.147,26.5441,371895.40576565,0
+COLB.US,D,20160928,000000,26.5794,26.7489,26.5059,26.7333,257166.38306018,0
+COLB.US,D,20160929,000000,26.7823,26.8323,26.2362,26.2362,181435.90457547,0
+COLB.US,D,20160930,000000,26.3412,26.7078,26.2108,26.5794,290554.50659578,0
+COLB.US,D,20161003,000000,26.3912,26.498,26.1814,26.2608,127231.08014497,0
+COLB.US,D,20161004,000000,26.3108,26.6823,26.2608,26.4725,152659.54684307,0
+COLB.US,D,20161005,000000,26.5725,27.0087,26.5627,26.9117,391278.89919462,0
+COLB.US,D,20161006,000000,26.9372,27.0176,26.7901,26.8215,207419.29288316,0
+COLB.US,D,20161007,000000,26.7823,26.8215,26.4725,26.7647,175915.25062128,0
+COLB.US,D,20161010,000000,26.9283,27.1539,26.7823,26.8293,339350.8854858,0
+COLB.US,D,20161011,000000,26.7823,26.8755,26.5539,26.7421,229886.47753598,0
+COLB.US,D,20161012,000000,26.6745,26.8705,26.649,26.6999,193947.14270337,0
+COLB.US,D,20161013,000000,26.4323,26.5215,25.8569,25.9344,227865.70601284,0
+COLB.US,D,20161014,000000,26.2108,26.8793,25.9932,26.1078,115641.99116241,0
+COLB.US,D,20161017,000000,26.0892,26.2872,25.8716,25.8882,180314.84051493,0
+COLB.US,D,20161018,000000,26.2039,26.3764,25.8598,26.0442,210000.08639833,0
+COLB.US,D,20161019,000000,26.2039,26.399,26.0804,26.3186,144719.27145884,0
+COLB.US,D,20161020,000000,26.196,26.5294,26.1392,26.2108,190744.10253039,0
+COLB.US,D,20161021,000000,25.9854,26.196,25.9255,25.9854,140500.2351036,0
+COLB.US,D,20161024,000000,26.2039,26.4323,26.05,26.147,232554.99762914,0
+COLB.US,D,20161025,000000,26.0716,26.2362,25.951,26.0628,115459.39747103,0
+COLB.US,D,20161026,000000,25.8638,26.0892,25.804,25.9932,285020.59164724,0
+COLB.US,D,20161027,000000,26.4059,26.8215,26.1078,26.5941,534627.1878533,0
+COLB.US,D,20161028,000000,26.7157,26.9049,26.4578,26.6539,232285.69743625,0
+COLB.US,D,20161031,000000,26.7901,26.8793,26.5627,26.8373,408804.83333855,0
+COLB.US,D,20161101,000000,26.9755,26.9755,26.2284,26.5137,209212.58734943,0
+COLB.US,D,20161102,000000,26.399,26.5215,25.9588,25.9676,221582.03484546,0
+COLB.US,D,20161103,000000,26.0892,26.3412,25.9932,26.0804,183940.19235403,0
+COLB.US,D,20161104,000000,26.1236,26.6333,25.9255,26.2961,372153.48511717,0
+COLB.US,D,20161107,000000,26.8961,27.4126,26.8961,27.3048,358714.99746149,0
+COLB.US,D,20161108,000000,27.1735,27.396,27.0843,27.3048,372932.82355416,0
+COLB.US,D,20161109,000000,27.5774,29.1822,26.9274,29.0331,476270.65211578,0
+COLB.US,D,20161110,000000,29.5106,30.4644,29.2782,30.3085,414195.93757874,0
+COLB.US,D,20161111,000000,30.2517,31.1643,30.0693,31.1486,583229.75221056,0
+COLB.US,D,20161114,000000,31.5192,32.3486,31.1153,31.5035,526641.00902711,0
+COLB.US,D,20161115,000000,31.2055,32.076,30.9967,31.9221,410887.82952748,0
+COLB.US,D,20161116,000000,31.7093,31.7467,31.232,31.4535,409194.50255705,0
+COLB.US,D,20161117,000000,31.5094,31.9309,31.3623,31.8143,347152.43046763,0
+COLB.US,D,20161118,000000,31.9221,32.275,31.7289,32.2005,275846.02371228,0
+COLB.US,D,20161121,000000,32.2986,32.2986,31.7329,31.9849,232561.11808807,0
+COLB.US,D,20161122,000000,32.0849,32.6534,32.0447,32.6112,268904.40321001,0
+COLB.US,D,20161123,000000,32.7838,33.0475,32.5632,32.8995,310411.31551528,0
+COLB.US,D,20161125,000000,32.9181,33.1553,32.6358,32.8828,79592.488069073,0
+COLB.US,D,20161128,000000,32.7024,32.7024,31.2682,32.3652,255043.60388822,0
+COLB.US,D,20161129,000000,32.3828,32.8436,32.23,32.4564,196235.17426642,0
+COLB.US,D,20161130,000000,32.8279,32.9661,32.6358,32.7622,368948.40479121,0
+COLB.US,D,20161201,000000,33.0651,33.9436,32.6711,33.7837,540156.0024194,0
+COLB.US,D,20161202,000000,33.6328,34.021,33.3289,33.9847,465879.13293039,0
+COLB.US,D,20161205,000000,34.3052,34.7337,33.9592,34.7091,282719.29908984,0
+COLB.US,D,20161206,000000,34.9081,35.1787,34.4896,35.1473,420896.82002979,0
+COLB.US,D,20161207,000000,35.1141,35.862,34.9169,35.7796,359311.74220709,0
+COLB.US,D,20161208,000000,35.9688,36.8629,35.9688,36.6669,461079.67305336,0
+COLB.US,D,20161209,000000,36.7021,37.1354,36.4933,36.7198,488828.81376214,0
+COLB.US,D,20161212,000000,36.7345,37.2276,35.4552,35.5806,563640.20333097,0
+COLB.US,D,20161213,000000,35.666,36.0424,35.6052,35.8768,381732.00334146,0
+COLB.US,D,20161214,000000,35.6052,36.2835,35.4189,35.7278,351918.22782054,0
+COLB.US,D,20161215,000000,35.8375,36.3385,35.6894,35.862,535107.64387925,0
+COLB.US,D,20161216,000000,35.9688,36.3287,35.6052,35.8846,821856.24509752,0
+COLB.US,D,20161219,000000,35.7444,35.9385,35.2934,35.7532,291560.30201316,0
+COLB.US,D,20161220,000000,35.9865,36.8413,35.9688,36.8315,285974.36316372,0
+COLB.US,D,20161221,000000,36.7277,37.0306,36.5787,36.9159,207990.53571655,0
+COLB.US,D,20161222,000000,37.1217,37.2452,36.7198,36.9884,152919.66634756,0
+COLB.US,D,20161223,000000,36.9335,37.0227,36.6041,36.9413,142292.50949339,0
+COLB.US,D,20161227,000000,36.9708,37.1354,36.6943,37.1296,167811.76299894,0
+COLB.US,D,20161228,000000,37.1942,37.1942,36.6767,36.8247,192375.20483504,0
+COLB.US,D,20161229,000000,36.8071,37.1452,36.4395,36.7423,156185.95126281,0
+COLB.US,D,20161230,000000,36.9237,36.9639,36.5315,36.7581,186790.28606209,0
+COLB.US,D,20170103,000000,37.36,37.5844,36.4619,36.6355,215348.34742601,0
+COLB.US,D,20170104,000000,36.6413,37.0639,36.4875,37.057,615045.93787783,0
+COLB.US,D,20170105,000000,36.8159,36.9335,35.6816,36.2835,496763.98876392,0
+COLB.US,D,20170106,000000,36.4473,36.8413,36.2835,36.4708,340499.49161152,0
+COLB.US,D,20170109,000000,36.1434,36.2924,35.5591,35.6316,214140.57686397,0
+COLB.US,D,20170110,000000,34.9571,34.9571,34.0778,34.5945,2424252.5772906,0
+COLB.US,D,20170111,000000,34.6925,35.363,34.1602,35.0229,1129635.7632732,0
+COLB.US,D,20170112,000000,35.0229,35.0847,33.8632,34.1916,1018450.4862878,0
+COLB.US,D,20170113,000000,34.4974,34.8581,34.3896,34.6857,920242.62238538,0
+COLB.US,D,20170117,000000,34.3425,34.569,33.4759,33.5583,583950.94628772,0
+COLB.US,D,20170118,000000,33.7749,34.0376,33.5005,33.8102,408531.45283971,0
+COLB.US,D,20170119,000000,33.8632,33.9572,33.3279,33.4926,391410.48906159,0
+COLB.US,D,20170120,000000,33.5328,33.8974,33.5328,33.8534,554997.09524637,0
+COLB.US,D,20170123,000000,33.7063,33.9132,33.2563,33.5916,309987.98377267,0
+COLB.US,D,20170124,000000,33.7063,34.3425,33.2221,34.217,599841.69782106,0
+COLB.US,D,20170125,000000,34.6288,34.7857,34.217,34.2592,484516.95044647,0
+COLB.US,D,20170126,000000,35.9385,35.9385,33.6093,34.0926,612866.03442252,0
+COLB.US,D,20170127,000000,33.873,34.0778,33.5103,33.6239,433831.3899003,0
+COLB.US,D,20170130,000000,33.3201,33.4043,32.7926,33.072,598622.70641764,0
+COLB.US,D,20170131,000000,33.0319,33.3025,32.529,32.7103,636551.19040227,0
+COLB.US,D,20170201,000000,33.1407,33.2641,32.2907,32.2986,792676.95715227,0
+COLB.US,D,20170202,000000,32.0947,32.3564,31.7163,32.0123,504880.73738061,0
+COLB.US,D,20170203,000000,32.521,32.9181,32.3652,32.8005,476330.83662859,0
+COLB.US,D,20170206,000000,32.6348,32.9191,32.3809,32.5612,459139.48757279,0
+COLB.US,D,20170207,000000,32.6612,32.876,32.3044,32.4378,415913.74638489,0
+COLB.US,D,20170208,000000,32.1819,32.1819,31.5447,31.8261,363692.97072395,0
+COLB.US,D,20170209,000000,32.026,32.8279,31.8839,32.429,317529.40925001,0
+COLB.US,D,20170210,000000,32.6612,32.6612,32.2388,32.471,388866.4183,0
+COLB.US,D,20170213,000000,32.7691,33.3387,32.6868,32.976,331764.57664298,0
+COLB.US,D,20170214,000000,32.8593,33.62,32.3809,33.4612,413179.94139648,0
+COLB.US,D,20170215,000000,33.5779,33.8876,33.3053,33.7877,388323.73760827,0
+COLB.US,D,20170216,000000,33.7112,34.0102,33.5877,33.9916,500215.92760003,0
+COLB.US,D,20170217,000000,33.8876,34.019,33.4897,33.8876,372587.01762466,0
+COLB.US,D,20170221,000000,33.9651,34.3229,33.7534,34.0524,355763.9161811,0
+COLB.US,D,20170222,000000,33.8955,34.2004,33.6857,34.1248,278793.02468672,0
+COLB.US,D,20170223,000000,34.2426,34.2426,33.5151,34.116,336768.05181765,0
+COLB.US,D,20170224,000000,33.6053,33.8906,33.5533,33.7622,279443.8334862,0
+COLB.US,D,20170227,000000,33.6945,33.9436,33.4975,33.7975,248897.64304675,0
+COLB.US,D,20170228,000000,33.5533,33.6543,32.8593,33.0015,395041.96135962,0
+COLB.US,D,20170301,000000,33.9122,34.1338,32.9495,33.87,365077.21451845,0
+COLB.US,D,20170302,000000,33.8416,33.9749,32.9348,32.976,358039.70682629,0
+COLB.US,D,20170303,000000,33.0073,33.2426,32.8436,33.1563,187969.49448246,0
+COLB.US,D,20170306,000000,32.8093,32.9495,32.3711,32.776,234192.22039272,0
+COLB.US,D,20170307,000000,32.7622,32.8926,32.3534,32.4044,185304.03461876,0
+COLB.US,D,20170308,000000,32.7622,32.8436,32.1231,32.1652,275282.94149079,0
+COLB.US,D,20170309,000000,32.2201,32.5192,32.0486,32.1398,208462.8311306,0
+COLB.US,D,20170310,000000,32.4456,32.4456,31.7575,32.23,399839.38108367,0
+COLB.US,D,20170313,000000,32.2486,32.8593,31.9084,32.6348,553835.2281263,0
+COLB.US,D,20170314,000000,32.3388,32.6711,32.0564,32.5104,311943.47040057,0
+COLB.US,D,20170315,000000,32.5878,32.9417,32.1309,32.3956,405763.9853272,0
+COLB.US,D,20170316,000000,33.5299,33.5299,32.6711,33.0015,786887.00300519,0
+COLB.US,D,20170317,000000,32.9671,33.5299,32.5368,33.3387,2376365.0865516,0
+COLB.US,D,20170320,000000,33.1161,33.1161,32.5014,32.6044,466060.70654529,0
+COLB.US,D,20170321,000000,32.678,32.8279,30.8976,30.932,722196.81235238,0
+COLB.US,D,20170322,000000,30.6594,30.9506,30.0987,30.4683,468064.13676813,0
+COLB.US,D,20170323,000000,30.3879,31.0888,30.3115,30.9506,375722.73274941,0
+COLB.US,D,20170324,000000,31.0398,31.3623,30.8672,31.2134,423604.1030295,0
+COLB.US,D,20170327,000000,30.5781,31.4202,30.2135,31.3379,553662.83519979,0
+COLB.US,D,20170328,000000,31.2398,31.8584,31.033,31.7035,282416.33637284,0
+COLB.US,D,20170329,000000,31.7035,32.23,31.332,31.5603,345434.62166148,0
+COLB.US,D,20170330,000000,31.6094,32.6005,31.6094,32.5456,490216.1177861,0
+COLB.US,D,20170331,000000,32.4956,32.5104,32.1309,32.2564,482160.57375871,0
+COLB.US,D,20170403,000000,32.3044,32.3388,31.4319,31.6849,421374.21582627,0
+COLB.US,D,20170404,000000,31.579,31.9163,31.3702,31.5937,338711.29752769,0
+COLB.US,D,20170405,000000,31.9339,32.1309,30.9144,30.932,319101.34711834,0
+COLB.US,D,20170406,000000,30.9506,31.4692,30.6869,31.3467,302208.88047358,0
+COLB.US,D,20170407,000000,31.081,31.3535,30.8584,31.2045,307530.61951257,0
+COLB.US,D,20170410,000000,31.179,31.6349,30.7654,30.9742,282768.26276128,0
+COLB.US,D,20170411,000000,30.783,31.5271,30.6006,31.5202,487266.0565822,0
+COLB.US,D,20170412,000000,31.3869,31.7191,31.0232,31.13,407953.0694709,0
+COLB.US,D,20170413,000000,30.9584,31.1888,30.5173,30.6232,401918.29696665,0
+COLB.US,D,20170417,000000,30.7654,31.2467,30.485,31.231,313307.31266531,0
+COLB.US,D,20170418,000000,30.9408,31.4281,30.585,31.2134,345066.37404924,0
+COLB.US,D,20170419,000000,31.379,31.8084,31.379,31.6849,389738.58369742,0
+COLB.US,D,20170420,000000,31.9005,32.3711,31.7937,32.3622,461286.74858047,0
+COLB.US,D,20170421,000000,32.3132,32.5368,32.1231,32.3388,374665.93350763,0
+COLB.US,D,20170424,000000,33.2239,33.5053,33.0152,33.2063,373334.73369051,0
+COLB.US,D,20170425,000000,33.5701,33.7877,33.273,33.3053,306400.37476364,0
+COLB.US,D,20170426,000000,33.2877,34.0436,33.2739,33.6475,366241.1217915,0
+COLB.US,D,20170427,000000,32.678,33.6857,32.678,33.273,361152.98026831,0
+COLB.US,D,20170428,000000,33.6053,33.6475,32.6182,32.6868,481942.27739023,0
+COLB.US,D,20170501,000000,32.9348,33.1093,32.5192,32.9417,292936.38519575,0
+COLB.US,D,20170502,000000,33.0485,33.2161,32.579,32.776,227058.82551066,0
+COLB.US,D,20170503,000000,32.5014,33.0338,32.4888,32.9671,331485.07568521,0
+COLB.US,D,20170504,000000,33.2515,33.6122,33.0152,33.3093,281145.32106853,0
+COLB.US,D,20170505,000000,33.4711,33.4711,32.7093,33.2337,362991.15810006,0
+COLB.US,D,20170508,000000,33.2583,33.6494,33.0328,33.6494,469094.41402123,0
+COLB.US,D,20170509,000000,33.6877,33.924,33.0897,33.3485,475439.28977789,0
+COLB.US,D,20170510,000000,33.1485,33.3827,32.975,33.2661,321197.60430161,0
+COLB.US,D,20170511,000000,33.0661,33.1877,32.2417,32.6672,363730.71355402,0
+COLB.US,D,20170512,000000,32.3996,32.624,32.0662,32.4672,399429.31033541,0
+COLB.US,D,20170515,000000,32.4996,32.874,32.4916,32.6309,280579.17861758,0
+COLB.US,D,20170516,000000,32.5672,32.825,32.2917,32.8074,238537.74623249,0
+COLB.US,D,20170517,000000,31.9917,32.2329,30.9702,31.229,751839.21502327,0
+COLB.US,D,20170518,000000,31.0702,31.6417,31.0702,31.3682,511302.11887389,0
+COLB.US,D,20170519,000000,31.3369,31.7849,31.2839,31.3369,502834.46394526,0
+COLB.US,D,20170522,000000,31.4525,31.7417,31.2104,31.7271,277058.89465677,0
+COLB.US,D,20170523,000000,31.7575,32.5672,31.4025,32.3338,313785.72853828,0
+COLB.US,D,20170524,000000,32.4584,32.5064,31.6947,31.976,251899.72815155,0
+COLB.US,D,20170525,000000,32.0741,32.375,31.6593,32.0103,237162.68312638,0
+COLB.US,D,20170526,000000,31.9505,31.9584,31.6015,31.6849,334525.92369656,0
+COLB.US,D,20170530,000000,31.4849,31.5261,30.7428,30.8928,362457.65809673,0
+COLB.US,D,20170531,000000,30.9458,31.0948,30.0291,30.5379,410197.23774496,0
+COLB.US,D,20170601,000000,30.6958,31.2104,30.2781,31.2104,277148.66138773,0
+COLB.US,D,20170602,000000,30.835,31.8917,30.736,31.2839,393098.71564958,0
+COLB.US,D,20170605,000000,31.2839,31.6751,31.0574,31.1938,382744.93929425,0
+COLB.US,D,20170606,000000,30.835,31.4751,30.7526,31.2673,468660.88151374,0
+COLB.US,D,20170607,000000,31.3516,31.9839,31.2369,31.7937,389295.87050154,0
+COLB.US,D,20170608,000000,31.9015,33.6318,31.7123,32.9475,387779.01676357,0
+COLB.US,D,20170609,000000,33.2239,34.4141,33.2161,34.1052,455041.84031965,0
+COLB.US,D,20170612,000000,34.0886,34.5131,33.4818,33.8984,497597.39125479,0
+COLB.US,D,20170613,000000,34.1464,34.3102,33.623,33.9072,461929.39676804,0
+COLB.US,D,20170614,000000,33.571,33.9151,32.8985,33.9072,358026.44583195,0
+COLB.US,D,20170615,000000,33.3485,34.2954,33.3485,33.9788,249530.09046944,0
+COLB.US,D,20170616,000000,33.722,33.818,33.2239,33.4818,1663798.8163244,0
+COLB.US,D,20170619,000000,33.672,33.8112,33.2789,33.3661,291935.69016082,0
+COLB.US,D,20170620,000000,33.3563,33.4818,32.9475,32.9907,261433.36301036,0
+COLB.US,D,20170621,000000,33.0485,33.0485,32.4916,32.6397,253114.63924901,0
+COLB.US,D,20170622,000000,32.5838,32.825,32.3084,32.3417,346735.21918395,0
+COLB.US,D,20170623,000000,32.5496,32.5838,32.1182,32.1996,587235.59257976,0
+COLB.US,D,20170626,000000,32.2152,32.6486,31.8505,32.1996,367096.96596511,0
+COLB.US,D,20170627,000000,32.3662,32.6014,32.2152,32.326,287933.93009757,0
+COLB.US,D,20170628,000000,32.5064,32.9563,32.5064,32.7318,586671.49028178,0
+COLB.US,D,20170629,000000,33.3907,33.623,33.0417,33.5073,389609.03398342,0
+COLB.US,D,20170630,000000,33.6073,33.8455,32.9652,33.1485,311916.94841188,0
+COLB.US,D,20170703,000000,33.2337,34.165,33.2239,33.8543,207419.29288316,0
+COLB.US,D,20170705,000000,33.9072,33.924,33.3729,33.5073,303779.79826543,0
+COLB.US,D,20170706,000000,33.4141,33.5465,32.8573,32.9563,313049.23331379,0
+COLB.US,D,20170707,000000,33.1407,33.4985,32.8573,33.3229,331507.51736795,0
+COLB.US,D,20170710,000000,33.2161,33.422,32.8907,33.0417,217730.22602598,0
+COLB.US,D,20170711,000000,33.0417,33.2583,32.4338,33.0661,280714.84879051,0
+COLB.US,D,20170712,000000,32.9995,33.3907,32.8573,33.0328,209181.98505478,0
+COLB.US,D,20170713,000000,33.0417,33.273,32.874,33.1799,200959.14848332,0
+COLB.US,D,20170714,000000,32.8162,33.0661,32.6074,32.774,316787.81364308,0
+COLB.US,D,20170717,000000,32.7672,32.9613,32.4338,32.7318,237004.57127071,0
+COLB.US,D,20170718,000000,32.577,32.774,32.2868,32.6014,174536.10720922,0
+COLB.US,D,20170719,000000,32.6397,33.0563,32.5672,32.6966,254844.68897302,0
+COLB.US,D,20170720,000000,32.7162,32.975,32.5318,32.6838,164824.97904146,0
+COLB.US,D,20170721,000000,32.975,33.0328,32.4505,32.5838,287305.56298083,0
+COLB.US,D,20170724,000000,32.5936,32.8318,32.4584,32.6926,204581.44009296,0
+COLB.US,D,20170725,000000,33.1407,33.4631,32.7897,33.4299,446024.36416387,0
+COLB.US,D,20170726,000000,33.4299,33.4299,32.7985,32.9328,356744.20968627,0
+COLB.US,D,20170727,000000,33.422,33.5553,32.476,32.7593,321157.82131857,0
+COLB.US,D,20170728,000000,32.4505,32.6162,31.7849,31.9407,336834.35678938,0
+COLB.US,D,20170731,000000,32.8074,33.2661,32.3084,33.1407,490957.71339303,0
+COLB.US,D,20170801,000000,33.3661,33.4191,32.8573,33.1161,250546.0866517,0
+COLB.US,D,20170802,000000,33.1249,33.1249,32.5672,32.7818,167014.06318516,0
+COLB.US,D,20170803,000000,32.7318,32.8074,32.176,32.3417,179098.90934098,0
+COLB.US,D,20170804,000000,32.6486,32.9328,32.4172,32.6995,208799.4563717,0
+COLB.US,D,20170807,000000,32.826,32.826,32.378,32.6152,170013.0880605,0
+COLB.US,D,20170808,000000,32.4907,33.3337,32.4574,32.5828,446676.19303984,0
+COLB.US,D,20170809,000000,32.2721,32.3142,31.9917,32.0878,274783.10401157,0
+COLB.US,D,20170810,000000,31.8799,31.9045,31.229,31.2624,365631.11605155,0
+COLB.US,D,20170811,000000,31.4281,31.7143,30.8418,31.134,322391.09379282,0
+COLB.US,D,20170814,000000,31.4535,31.9868,31.4535,31.9711,248822.15738662,0
+COLB.US,D,20170815,000000,32.2044,32.3054,31.5799,31.5957,175807.12251353,0
+COLB.US,D,20170816,000000,31.7211,31.9711,31.4613,31.6535,220518.09506826,0
+COLB.US,D,20170817,000000,31.4114,31.9457,30.5663,30.5997,265476.94620963,0
+COLB.US,D,20170818,000000,30.3075,30.7262,30.1153,30.6664,697478.31889008,0
+COLB.US,D,20170821,000000,30.6585,30.6585,30.1153,30.5762,269785.74929583,0
+COLB.US,D,20170822,000000,30.7496,30.9908,30.6408,30.8996,143936.87279238,0
+COLB.US,D,20170823,000000,30.5997,31.1938,30.5997,30.934,129456.88704224,0
+COLB.US,D,20170824,000000,31.1526,31.1526,30.7262,30.927,200271.61693027,0
+COLB.US,D,20170825,000000,31.0084,31.1604,30.7664,31.0516,374658.79297221,0
+COLB.US,D,20170828,000000,31.134,31.5113,30.733,30.934,403645.28646119,0
+COLB.US,D,20170829,000000,30.5418,31.1722,30.4477,31.1438,282346.97117165,0
+COLB.US,D,20170830,000000,31.1526,31.3182,30.8692,31.078,281667.6002305,0
+COLB.US,D,20170831,000000,31.1938,31.4114,31.0388,31.0938,251854.84478607,0
+COLB.US,D,20170901,000000,31.2202,31.5888,31.2202,31.5457,193436.08438277,0
+COLB.US,D,20170905,000000,31.3614,31.3898,30.4997,30.5997,525020.10748734,0
+COLB.US,D,20170906,000000,30.7664,31.1251,30.6222,30.7594,310237.90251228,0
+COLB.US,D,20170907,000000,30.6664,30.6762,29.8399,30.0047,232939.56646519,0
+COLB.US,D,20170908,000000,29.9556,30.632,29.9556,30.4163,191948.81286296,0
+COLB.US,D,20170911,000000,30.8182,31.3692,30.7418,30.9172,538214.79686234,0
+COLB.US,D,20170912,000000,31.0849,31.8123,31.0849,31.5957,423313.38123036,0
+COLB.US,D,20170913,000000,31.4447,31.9711,31.2878,31.9457,418655.7119852,0
+COLB.US,D,20170914,000000,31.6683,32.1143,31.5369,31.6879,213647.87992017,0
+COLB.US,D,20170915,000000,31.7143,31.9555,31.5653,31.6977,1066924.5210075,0
+COLB.US,D,20170918,000000,31.7957,32.2888,31.7447,32.1731,141911.0008868,0
+COLB.US,D,20170919,000000,32.079,32.4574,32.0143,32.2888,214744.46214499,0
+COLB.US,D,20170920,000000,32.2976,33.1661,31.9799,32.976,290593.26950234,0
+COLB.US,D,20170921,000000,32.9671,33.3515,32.9348,33.1995,505347.93241221,0
+COLB.US,D,20170922,000000,33.1426,33.5445,33.0583,33.4779,319279.86050378,0
+COLB.US,D,20170925,000000,33.4043,33.8534,33.2917,33.6191,250157.43750969,0
+COLB.US,D,20170926,000000,33.7975,34.022,33.4779,33.8965,294643.99323702,0
+COLB.US,D,20170927,000000,34.3896,35.316,34.1298,35.216,469959.43888323,0
+COLB.US,D,20170928,000000,35.2062,35.5601,34.7749,35.5366,329292.93131205,0
+COLB.US,D,20170929,000000,35.4277,35.9032,35.1895,35.2248,571499.89267263,0
+COLB.US,D,20171002,000000,35.216,35.6189,34.3739,35.61,374381.33216742,0
+COLB.US,D,20171003,000000,35.5512,35.7198,34.8827,35.2915,274137.39559453,0
+COLB.US,D,20171004,000000,35.3326,35.3326,34.5984,34.6827,192303.79948086,0
+COLB.US,D,20171005,000000,34.7993,35.2533,34.5602,35.016,351476.53470115,0
+COLB.US,D,20171006,000000,35.1983,35.316,34.9483,35.1248,203909.20968723,0
+COLB.US,D,20171009,000000,35.1337,35.2699,34.8483,35.0003,234858.33033952,0
+COLB.US,D,20171010,000000,35.1601,35.2846,34.9239,35.2533,276141.84589386,0
+COLB.US,D,20171011,000000,35.2248,35.6012,35.0258,35.2062,258125.2549591,0
+COLB.US,D,20171012,000000,35.2062,35.2611,34.8141,34.9405,218968.59888267,0
+COLB.US,D,20171013,000000,34.7837,34.9661,34.4464,34.7239,299933.08982839,0
+COLB.US,D,20171016,000000,34.6749,35.0425,34.5798,34.9003,275316.6040149,0
+COLB.US,D,20171017,000000,34.9081,35.1601,34.5151,34.7395,466047.44555094,0
+COLB.US,D,20171018,000000,34.8141,35.0503,34.7062,34.9327,391312.56171873,0
+COLB.US,D,20171019,000000,34.6072,35.1601,34.5053,35.0081,314814.98571488,0
+COLB.US,D,20171020,000000,35.5366,35.7198,34.6484,35.5366,417957.97966726,0
+COLB.US,D,20171023,000000,35.5287,35.5287,35.016,35.0651,359326.02327793,0
+COLB.US,D,20171024,000000,35.2846,35.5189,35.1248,35.4022,153492.94933394,0
+COLB.US,D,20171025,000000,35.5512,35.5512,34.8661,35.2434,185262.21148275,0
+COLB.US,D,20171026,000000,35.4346,36.3806,35.016,36.2287,482511.48007065,0
+COLB.US,D,20171027,000000,36.4963,37.7207,36.2757,36.8825,679211.8092157,0
+COLB.US,D,20171030,000000,37.4472,37.4472,35.6376,36.1571,556748.56657662,0
+COLB.US,D,20171031,000000,36.3189,37.0512,36.1257,36.5797,616246.56790445,0
+COLB.US,D,20171101,000000,36.9904,37.1423,36.2777,37.1276,3882930.3330598,0
+COLB.US,D,20171102,000000,37.2168,37.7707,36.5727,37.708,577560.16708908,0
+COLB.US,D,20171103,000000,37.5628,37.5972,36.9619,37.1766,797287.70287898,0
+COLB.US,D,20171106,000000,36.9825,37.6628,36.9825,37.1276,421265.06764204,0
+COLB.US,D,20171107,000000,37.1766,37.1766,36.0492,36.2953,527590.70023763,0
+COLB.US,D,20171108,000000,36.0846,36.4699,35.5385,36.461,490015.16271793,0
+COLB.US,D,20171109,000000,36.0992,36.461,35.317,35.7718,560887.01688929,0
+COLB.US,D,20171110,000000,35.8228,36.1669,35.5208,35.5385,480329.53646237,0
+COLB.US,D,20171113,000000,35.2062,35.9992,34.7974,35.9836,454550.16345233,0
+COLB.US,D,20171114,000000,35.9238,36.2777,35.9238,36.1081,471057.04118454,0
+COLB.US,D,20171115,000000,35.7278,36.4365,35.6208,36.0492,552866.1554625,0
+COLB.US,D,20171116,000000,36.2855,36.6531,35.9336,36.3963,227786.14004676,0
+COLB.US,D,20171117,000000,36.1434,36.7639,35.9071,36.7237,458220.39865691,0
+COLB.US,D,20171120,000000,36.7237,37.009,36.4277,36.9904,256318.69949848,0
+COLB.US,D,20171121,000000,37.1521,37.4384,36.7894,37.4384,503368.98402508,0
+COLB.US,D,20171122,000000,37.4384,37.8256,36.9159,36.9511,282401.03522552,0
+COLB.US,D,20171124,000000,36.9511,37.0756,36.4315,36.7277,211100.74892911,0
+COLB.US,D,20171127,000000,36.5865,37.0668,36.5797,36.6296,374585.34746506,0
+COLB.US,D,20171128,000000,36.7894,38.0021,36.2267,37.9236,441542.14807467,0
+COLB.US,D,20171129,000000,38.2785,39.8167,37.8736,39.4647,438391.13180259,0
+COLB.US,D,20171130,000000,39.8078,39.8078,38.403,38.7559,404250.19181869,0
+COLB.US,D,20171201,000000,38.8569,39.0186,37.208,38.9334,392698.8456662,0
+COLB.US,D,20171204,000000,39.6294,40.4048,39.1598,39.7215,593298.92722568,0
+COLB.US,D,20171205,000000,39.8479,40.2862,38.502,38.5108,529507.42395898,0
+COLB.US,D,20171206,000000,38.3021,38.899,38.1629,38.3021,171124.97143264,0
+COLB.US,D,20171207,000000,38.1687,38.6128,37.9325,38.4461,278156.49695808,0
+COLB.US,D,20171208,000000,38.7392,38.7392,37.8177,37.8325,311481.37575141,0
+COLB.US,D,20171211,000000,37.8256,38.0363,37.3325,37.461,279137.81053974,0
+COLB.US,D,20171212,000000,37.6442,37.8727,37.0747,37.4874,294826.58692841,0
+COLB.US,D,20171213,000000,37.5306,37.8177,36.9649,37.0335,318706.5775174,0
+COLB.US,D,20171214,000000,37.2354,37.3708,36.262,36.4797,503423.04807896,0
+COLB.US,D,20171215,000000,36.5727,37.9569,36.4277,37.4198,1915993.346581,0
+COLB.US,D,20171218,000000,37.8403,39.1098,37.6727,38.0765,380316.13717582,0
+COLB.US,D,20171219,000000,38.2177,38.3451,37.6442,37.8177,272176.80858419,0
+COLB.US,D,20171220,000000,38.1079,38.1079,37.0825,37.4874,155384.17114308,0
+COLB.US,D,20171221,000000,37.6913,38.1687,37.555,37.9501,164169.06985954,0
+COLB.US,D,20171222,000000,37.9501,38.0942,37.3776,37.6276,200772.47448598,0
+COLB.US,D,20171226,000000,37.4874,37.8325,37.0668,37.5306,256894.02263783,0
+COLB.US,D,20171227,000000,37.5628,37.5628,35.8474,36.957,193411.60254706,0
+COLB.US,D,20171228,000000,36.9825,37.1227,36.7679,37.0247,157602.83750493,0
+COLB.US,D,20171229,000000,37.1423,37.2256,36.5109,36.5189,228446.12953463,0
+COLB.US,D,20180102,000000,36.6531,36.8061,36.1924,36.5189,248315.17937198,0
+COLB.US,D,20180103,000000,36.4521,36.9159,36.2002,36.6531,286831.22741382,0
+COLB.US,D,20180104,000000,36.7806,37.1766,36.5639,36.6395,503154.76796256,0
+COLB.US,D,20180105,000000,36.8894,37.1766,36.6796,37.1688,429766.38509478,0
+COLB.US,D,20180108,000000,37.0247,37.16,36.7727,36.9237,272713.36881699,0
+COLB.US,D,20180109,000000,37.1521,37.8658,36.9737,37.454,306452.39866454,0
+COLB.US,D,20180110,000000,37.4472,38.3697,37.4384,37.653,217463.98606256,0
+COLB.US,D,20180111,000000,37.8079,38.4383,37.7168,38.3285,216734.63137349,0
+COLB.US,D,20180112,000000,38.502,38.9588,38.3451,38.6892,261250.76931897,0
+COLB.US,D,20180116,000000,38.999,39.2696,38.2433,38.3197,214554.72791819,0
+COLB.US,D,20180117,000000,38.4814,38.6804,37.9167,38.6226,214444.55965746,0
+COLB.US,D,20180118,000000,38.4549,38.7363,37.8903,37.9079,222287.92777531,0
+COLB.US,D,20180119,000000,37.8177,38.4285,37.8177,38.3628,237018.85234155,0
+COLB.US,D,20180122,000000,38.2265,38.4187,37.9167,38.4109,152753.39387998,0
+COLB.US,D,20180123,000000,38.154,38.5569,37.7981,38.4814,206502.24412026,0
+COLB.US,D,20180124,000000,38.6481,38.6726,37.9648,38.0325,198307.96969047,0
+COLB.US,D,20180125,000000,38.1001,38.1001,36.1924,37.0825,446921.01139701,0
+COLB.US,D,20180126,000000,37.4952,37.6913,36.6296,36.7149,575525.11449511,0
+COLB.US,D,20180129,000000,36.6207,36.9511,35.9924,36.0081,389796.72805725,0
+COLB.US,D,20180130,000000,35.7366,36.4453,35.5306,35.816,236987.22997041,0
+COLB.US,D,20180131,000000,36.0404,36.5639,35.8572,36.2179,394809.38392031,0
+COLB.US,D,20180201,000000,36.0404,36.6717,35.5532,36.6531,293727.9645506,0
+COLB.US,D,20180202,000000,36.5375,37.0668,36.0238,36.4943,483100.06420435,0
+COLB.US,D,20180205,000000,36.015,36.6139,34.7278,34.8053,368066.03862891,0
+COLB.US,D,20180206,000000,34.0376,35.1699,33.6328,35.1101,462552.66350234,0
+COLB.US,D,20180207,000000,35.0513,35.862,35.016,35.616,292388.60412159,0
+COLB.US,D,20180208,000000,35.7022,35.7022,34.4945,34.4945,314237.62242256,0
+COLB.US,D,20180209,000000,35.016,35.4228,34.1876,35.0925,481996.34144411,0
+COLB.US,D,20180212,000000,35.2464,35.6346,34.5749,35.2091,228823.55783527,0
+COLB.US,D,20180213,000000,34.9571,35.2797,34.7278,35.1611,198030.50888567,0
+COLB.US,D,20180214,000000,34.8905,35.8806,34.8131,35.8366,275703.21300393,0
+COLB.US,D,20180215,000000,36.1502,36.1502,35.4846,35.7188,360295.09594172,0
+COLB.US,D,20180216,000000,35.5258,36.3777,35.5258,36.1747,387032.3207742,0
+COLB.US,D,20180220,000000,35.7866,36.4365,35.7866,35.7866,167817.88345787,0
+COLB.US,D,20180221,000000,35.9208,36.5199,35.9208,36.013,177005.71238718,0
+COLB.US,D,20180222,000000,36.1914,36.4551,35.5258,35.5346,234746.12192581,0
+COLB.US,D,20180223,000000,35.567,36.0904,35.5424,36.0738,127441.21590154,0
+COLB.US,D,20180226,000000,36.0983,36.5199,35.6924,36.0659,281796.12986801,0
+COLB.US,D,20180227,000000,36.0738,36.6913,35.2562,35.8042,517007.40667245,0
+COLB.US,D,20180228,000000,35.9208,36.2512,35.2797,35.313,567379.80373675,0
+COLB.US,D,20180301,000000,35.2366,35.8277,35.0347,35.711,464331.67689777,0
+COLB.US,D,20180302,000000,35.3719,36.3777,35.1179,36.2414,331333.08428847,0
+COLB.US,D,20180305,000000,35.9473,36.9266,35.4895,36.6551,271286.28180998,0
+COLB.US,D,20180306,000000,36.6551,37.1884,36.2845,37.0286,275178.89368899,0
+COLB.US,D,20180307,000000,36.6913,37.56,36.3012,37.459,299449.57357297,0
+COLB.US,D,20180308,000000,37.5178,37.5178,36.6551,36.9178,347207.51459799,0
+COLB.US,D,20180309,000000,37.2736,37.4756,36.7002,37.358,308901.60231273,0
+COLB.US,D,20180312,000000,37.459,37.5109,36.7825,37.2972,224897.28343215,0
+COLB.US,D,20180313,000000,37.5276,37.5276,36.9463,37.1374,296380.16341995,0
+COLB.US,D,20180314,000000,37.2736,37.2736,36.4708,36.6315,253139.12108473,0
+COLB.US,D,20180315,000000,36.6139,36.9855,36.3424,36.9365,475317.9006758,0
+COLB.US,D,20180316,000000,36.961,37.6511,36.7923,37.306,1228379.1673319,0
+COLB.US,D,20180319,000000,37.2904,37.4756,36.5963,37.3824,496199.88646594,0
+COLB.US,D,20180320,000000,37.4354,37.5344,37.1816,37.3404,410072.7884134,0
+COLB.US,D,20180321,000000,37.2904,37.8736,37.1472,37.3914,305399.6797287,0
+COLB.US,D,20180322,000000,37.0619,37.205,36.3189,36.4277,348617.2603047,0
+COLB.US,D,20180323,000000,36.4708,36.4885,34.5092,34.8375,587491.6317783,0
+COLB.US,D,20180326,000000,35.4464,35.9473,35.0513,35.9473,392642.74145935,0
+COLB.US,D,20180327,000000,36.0904,36.2169,35.0258,35.1856,356502.45155856,0
+COLB.US,D,20180328,000000,35.2277,35.8198,34.9875,35.5072,207571.2842799,0
+COLB.US,D,20180329,000000,35.5816,35.8542,35.3042,35.4542,301309.17301098,0
+COLB.US,D,20180402,000000,35.3454,35.718,34.3582,34.9661,354108.33204073,0
+COLB.US,D,20180403,000000,35.1356,35.6072,34.9925,35.5072,301734.54490657,0
+COLB.US,D,20180404,000000,34.9925,36.1571,34.9925,36.0218,251283.60195267,0
+COLB.US,D,20180405,000000,36.2169,36.4031,35.7778,36.3424,177522.8911667,0
+COLB.US,D,20180406,000000,36.0571,36.2335,35.0347,35.4542,309209.66541217,0
+COLB.US,D,20180409,000000,35.7326,36.1502,35.2277,35.2562,357408.27948009,0
+COLB.US,D,20180410,000000,35.768,36.7247,35.4983,36.5963,737528.56197018,0
+COLB.US,D,20180411,000000,36.5875,36.7737,36.0738,36.5875,568721.20431874,0
+COLB.US,D,20180412,000000,36.7473,37.2492,36.2169,37.0198,443105.9253311,0
+COLB.US,D,20180413,000000,37.2306,37.2306,36.4119,36.5385,284521.77424451,0
+COLB.US,D,20180416,000000,36.6815,36.9678,36.3218,36.8913,254631.49298698,0
+COLB.US,D,20180417,000000,37.0462,37.0786,36.2689,36.6453,276136.74551142,0
+COLB.US,D,20180418,000000,36.7923,36.9178,36.4708,36.5385,301857.97416164,0
+COLB.US,D,20180419,000000,36.5199,37.156,36.5199,36.9943,273673.2607924,0
+COLB.US,D,20180420,000000,36.86,37.358,36.8423,37.1129,378853.34749173,0
+COLB.US,D,20180423,000000,37.2904,37.6805,37.1884,37.4844,329456.14355016,0
+COLB.US,D,20180424,000000,37.459,38.0951,37.358,37.7785,338082.93041095,0
+COLB.US,D,20180425,000000,37.7883,38.2197,37.3668,37.8472,258556.74731361,0
+COLB.US,D,20180426,000000,37.706,37.7883,35.2277,35.9208,566824.88212716,0
+COLB.US,D,20180427,000000,35.3042,35.913,34.7807,34.9571,644372.11683737,0
+COLB.US,D,20180430,000000,35.1533,35.1533,33.967,33.9847,784183.80031144,0
+COLB.US,D,20180501,000000,33.8073,34.8905,33.4259,34.7729,647193.64840376,0
+COLB.US,D,20180502,000000,34.6356,35.7052,34.2524,34.7974,558554.10196076,0
+COLB.US,D,20180503,000000,34.6288,34.6533,34.1552,34.266,348430.58630735,0
+COLB.US,D,20180504,000000,34.1552,34.9229,34.07,34.6356,223906.78916209,0
+COLB.US,D,20180507,000000,34.8219,35.0513,34.3827,34.8131,266333.81045973,0
+COLB.US,D,20180508,000000,34.8641,35.4101,34.6356,35.3758,202266.88654121,0
+COLB.US,D,20180509,000000,35.467,35.8522,35.1719,35.5708,251476.39640895,0
+COLB.US,D,20180510,000000,35.467,35.5464,35.2493,35.4101,291923.44924296,0
+COLB.US,D,20180511,000000,35.4277,35.766,35.4277,35.5787,205123.1007082,0
+COLB.US,D,20180514,000000,35.5944,35.811,35.4346,35.5464,286505.82301408,0
+COLB.US,D,20180515,000000,35.4846,36.1993,35.4846,36.0728,341230.88645357,0
+COLB.US,D,20180516,000000,36.1414,36.6767,35.961,36.4895,311923.06887081,0
+COLB.US,D,20180517,000000,36.4041,37.0002,36.2345,36.8041,236685.2873299,0
+COLB.US,D,20180518,000000,37.0002,37.0796,36.2855,36.3022,351414.31003537,0
+COLB.US,D,20180521,000000,36.362,36.7423,36.3433,36.6169,361893.55579875,0
+COLB.US,D,20180522,000000,36.7875,37.2816,36.7875,36.957,219495.97842707,0
+COLB.US,D,20180523,000000,36.9423,36.9423,36.5737,36.8041,173546.63301566,0
+COLB.US,D,20180524,000000,36.7031,36.7031,35.8768,36.5591,159050.3260417,0
+COLB.US,D,20180525,000000,36.3698,36.7119,36.3287,36.6413,176227.39402667,0
+COLB.US,D,20180529,000000,36.4629,36.5903,35.5542,35.7924,382668.43355763,0
+COLB.US,D,20180530,000000,36.0728,36.5404,35.9885,36.4227,244104.30362865,0
+COLB.US,D,20180531,000000,36.4139,36.7698,36.1238,36.1659,253403.32089518,0
+COLB.US,D,20180601,000000,36.5591,36.8884,36.3698,36.5903,309176.00288806,0
+COLB.US,D,20180604,000000,36.6493,37.2031,36.4983,37.0923,317726.28401223,0
+COLB.US,D,20180605,000000,37.11,37.211,36.6727,37.0345,210053.13037571,0
+COLB.US,D,20180606,000000,37.1276,37.7903,37.1276,37.7482,198917.97543041,0
+COLB.US,D,20180607,000000,37.8413,38.0452,35.0297,37.6805,165368.67980968,0
+COLB.US,D,20180608,000000,37.6619,37.9521,37.4756,37.7325,233517.94983401,0
+COLB.US,D,20180611,000000,37.7648,37.9775,37.0521,37.2816,247777.5990627,0
+COLB.US,D,20180612,000000,37.2816,37.3394,36.5277,36.7119,265484.08674505,0
+COLB.US,D,20180613,000000,36.9051,37.1354,36.3433,36.6493,236142.60663817,0
+COLB.US,D,20180614,000000,36.7207,36.7355,36.2345,36.6591,197101.21920491,0
+COLB.US,D,20180615,000000,36.6855,36.7355,35.9385,36.2522,1209539.3746712,0
+COLB.US,D,20180618,000000,36.1659,36.4815,35.8258,36.4629,596692.72170195,0
+COLB.US,D,20180619,000000,36.2169,37.0433,36.2169,36.8806,334338.22962273,0
+COLB.US,D,20180620,000000,37.0158,37.357,36.8963,37.1354,310926.45414183,0
+COLB.US,D,20180621,000000,37.0256,37.2884,36.7159,36.9149,287120.92913647,0
+COLB.US,D,20180622,000000,37.059,37.1864,36.5717,36.7031,743158.36410861,0
+COLB.US,D,20180625,000000,36.5679,36.7207,35.8768,36.1659,228877.62188914,0
+COLB.US,D,20180626,000000,36.1659,36.1747,35.6992,36.065,286129.41478993,0
+COLB.US,D,20180627,000000,35.9698,36.013,35.1375,35.1375,302603.65007452,0
+COLB.US,D,20180628,000000,35.1287,35.3238,34.9327,35.1944,284301.43772306,0
+COLB.US,D,20180629,000000,35.4503,36.6305,34.7729,34.7895,446443.61560052,0
+COLB.US,D,20180702,000000,34.6356,35.366,34.6356,35.3572,400274.95374414,0
+COLB.US,D,20180703,000000,35.4424,35.563,35.2121,35.2983,90843.93173403,0
+COLB.US,D,20180705,000000,35.3924,35.5787,35.0679,35.4346,243495.31796519,0
+COLB.US,D,20180706,000000,35.4944,35.8796,35.2219,35.6992,188183.71054498,0
+COLB.US,D,20180709,000000,35.867,36.4895,35.867,36.2777,220615.00233464,0
+COLB.US,D,20180710,000000,36.2777,36.2777,35.6385,35.7836,317105.05743091,0
+COLB.US,D,20180711,000000,35.665,35.9385,35.5306,35.6218,354442.91712886,0
+COLB.US,D,20180712,000000,35.7238,35.8258,34.7553,34.9081,636233.94661444,0
+COLB.US,D,20180713,000000,34.8219,35.1111,34.3808,34.4298,652679.61975736,0
+COLB.US,D,20180716,000000,34.566,34.9327,34.5072,34.8562,686938.88861389,0
+COLB.US,D,20180717,000000,34.8739,35.2581,34.8739,34.9935,466217.79832447,0
+COLB.US,D,20180718,000000,35.0267,35.5258,34.9837,35.4581,271931.99022702,0
+COLB.US,D,20180719,000000,35.2738,35.713,35.1199,35.6816,369600.23366718,0
+COLB.US,D,20180720,000000,35.563,36.1502,35.4101,35.911,255500.59815494,0
+COLB.US,D,20180723,000000,35.7748,36.4895,35.7748,36.3189,231007.54159652,0
+COLB.US,D,20180724,000000,36.3189,36.4227,35.7238,36.0208,250274.74630584,0
+COLB.US,D,20180725,000000,35.961,36.1914,35.2033,35.3395,213063.37609242,0
+COLB.US,D,20180726,000000,36.2855,36.6493,35.2121,35.7483,577879.45102989,0
+COLB.US,D,20180727,000000,35.5787,36.013,34.8562,35.1375,261978.08385507,0
+COLB.US,D,20180730,000000,35.0679,35.2738,34.6797,34.7023,241748.94701738,0
+COLB.US,D,20180731,000000,34.7199,34.9669,34.4268,34.8131,365506.66671999,0
+COLB.US,D,20180801,000000,34.9759,35.4346,34.8053,35.3238,385567.49093713,0
+COLB.US,D,20180802,000000,35.1375,35.8346,35.0435,35.716,180692.26881557,0
+COLB.US,D,20180803,000000,35.766,35.8836,35.0945,35.1199,284458.52950224,0
+COLB.US,D,20180806,000000,35.0758,35.4346,34.9483,35.3856,172262.356717,0
+COLB.US,D,20180807,000000,35.4346,35.9326,35.4101,35.6924,143556.38426228,0
+COLB.US,D,20180808,000000,35.6836,36.0865,35.4679,35.9492,212337.08163282,0
+COLB.US,D,20180809,000000,35.9414,36.0689,35.5964,35.8454,151052.92637414,0
+COLB.US,D,20180810,000000,35.4768,36.1385,35.0151,35.9228,178019.66841646,0
+COLB.US,D,20180813,000000,35.863,36.162,35.7414,35.8198,169339.83757828,0
+COLB.US,D,20180814,000000,35.863,36.7698,35.863,36.4885,232629.46321278,0
+COLB.US,D,20180815,000000,36.2924,36.6247,35.6836,35.711,266599.03034666,0
+COLB.US,D,20180816,000000,35.8708,36.4483,35.8708,36.3237,280087.50175026,0
+COLB.US,D,20180817,000000,36.213,36.4208,36.0865,36.3414,218016.86751917,0
+COLB.US,D,20180820,000000,36.3591,36.5493,36.1385,36.4365,241607.15638551,0
+COLB.US,D,20180821,000000,36.4963,37.3236,36.4708,37.0854,294539.94543522,0
+COLB.US,D,20180822,000000,36.9757,37.1374,36.7002,36.8659,247968.35336599,0
+COLB.US,D,20180823,000000,36.8394,36.8394,36.3502,36.4119,224824.85800148,0
+COLB.US,D,20180824,000000,36.4365,36.5395,36.1963,36.2483,202428.05862635,0
+COLB.US,D,20180827,000000,36.4277,36.5895,35.9552,36.009,207508.03953763,0
+COLB.US,D,20180828,000000,36.0512,36.0865,35.6581,35.7866,129036.6155291,0
+COLB.US,D,20180829,000000,35.9062,35.9552,35.5708,35.7778,199677.93241413,0
+COLB.US,D,20180830,000000,35.7326,36.0424,35.5964,35.8042,179470.21718269,0
+COLB.US,D,20180831,000000,35.6238,36.2581,35.6052,36.162,230136.39627559,0
+COLB.US,D,20180904,000000,36.1091,36.3591,35.86,36.0689,210459.12081802,0
+COLB.US,D,20180905,000000,36.0512,36.4365,36.0512,36.1385,245605.8562193,0
+COLB.US,D,20180906,000000,36.0865,36.2483,35.711,35.718,272616.46155061,0
+COLB.US,D,20180907,000000,35.76,35.8708,35.3572,35.8552,369717.54246332,0
+COLB.US,D,20180910,000000,35.9738,36.0326,35.6493,35.6738,172432.70949053,0
+COLB.US,D,20180911,000000,35.6404,35.8375,35.4513,35.5708,224664.70599283,0
+COLB.US,D,20180912,000000,35.5316,35.5316,34.7405,35.1179,397745.16405338,0
+COLB.US,D,20180913,000000,35.1935,35.4718,34.5768,34.6827,202412.75747902,0
+COLB.US,D,20180914,000000,34.7405,35.2209,34.6827,35.0062,239438.47377158,0
+COLB.US,D,20180917,000000,35.0062,35.1023,34.5955,34.7317,253711.38399461,0
+COLB.US,D,20180918,000000,34.7689,34.7857,34.4582,34.6886,284127.00464357,0
+COLB.US,D,20180919,000000,34.6572,35.2209,34.6572,34.9464,306268.78489666,0
+COLB.US,D,20180920,000000,35.0925,35.3395,34.9063,34.9905,428524.95200863,0
+COLB.US,D,20180921,000000,34.9297,35.0249,34.4954,34.6307,1261739.7488024,0
+COLB.US,D,20180924,000000,34.5533,34.5533,33.92,34.0552,258484.32188295,0
+COLB.US,D,20180925,000000,34.1612,34.1612,33.7573,33.7769,279684.57153742,0
+COLB.US,D,20180926,000000,33.8602,33.9622,33.0544,33.1347,434803.52279356,0
+COLB.US,D,20180927,000000,33.0975,33.3819,32.8074,32.8328,261989.30469644,0
+COLB.US,D,20180928,000000,32.7387,33.2465,32.7299,33.1819,467670.38724369,0
+COLB.US,D,20181001,000000,33.2847,33.5181,32.6034,32.6534,368864.75851918,0
+COLB.US,D,20181002,000000,32.6888,32.8544,32.3456,32.672,240020.93744635,0
+COLB.US,D,20181003,000000,32.7574,33.6632,32.6436,33.5269,258677.11633922,0
+COLB.US,D,20181004,000000,33.5005,33.9445,33.1907,33.3985,191973.29469868,0
+COLB.US,D,20181005,000000,33.5181,33.5759,32.9201,33.0642,219280.74228806,0
+COLB.US,D,20181008,000000,33.0642,33.4847,32.9524,33.3729,240268.81603298,0
+COLB.US,D,20181009,000000,33.2533,33.5337,33.0642,33.0975,462080.36808829,0
+COLB.US,D,20181010,000000,33.1593,33.5151,32.5416,32.6358,676771.7862559,0
+COLB.US,D,20181011,000000,32.524,32.7897,32.174,32.1996,752180.94064683,0
+COLB.US,D,20181012,000000,32.6534,32.7818,30.6869,31.4555,553780.14399593,0
+COLB.US,D,20181015,000000,31.4555,32.1927,31.2829,31.8907,333113.11776039,0
+COLB.US,D,20181016,000000,32.0201,32.2162,31.4555,31.8565,361533.46879841,0
+COLB.US,D,20181017,000000,31.7289,32.178,31.4123,31.8065,362963.61603488,0
+COLB.US,D,20181018,000000,31.7143,32.0378,31.2428,31.3859,417899.83530743,0
+COLB.US,D,20181019,000000,31.1388,31.4329,30.7281,30.7702,371242.55681319,0
+COLB.US,D,20181022,000000,30.8664,31.1565,29.7615,29.8703,289237.5878495,0
+COLB.US,D,20181023,000000,29.4517,30.1291,29.3968,29.8791,347934.82913408,0
+COLB.US,D,20181024,000000,29.8556,29.8556,28.3587,28.3989,358115.19248642,0
+COLB.US,D,20181025,000000,27.5332,30.5997,26.8323,30.1703,799227.88835956,0
+COLB.US,D,20181026,000000,30.1448,31.3016,29.8967,31.0359,820860.65044503,0
+COLB.US,D,20181029,000000,31.6515,31.9525,31.233,31.5663,396448.64683686,0
+COLB.US,D,20181030,000000,31.6005,32.1574,31.3516,32.1152,423528.61736937,0
+COLB.US,D,20181031,000000,32.3534,32.4916,31.7045,31.7447,311559.921641,0
+COLB.US,D,20181101,000000,31.8065,32.174,31.6771,32.0378,232070.46129724,0
+COLB.US,D,20181102,000000,32.224,32.4564,31.7897,32.0976,230467.92113426,0
+COLB.US,D,20181105,000000,32.0701,32.4054,31.9261,32.3192,280308.8583482,0
+COLB.US,D,20181106,000000,32.1378,32.6711,31.9221,32.3192,291729.6347102,0
+COLB.US,D,20181107,000000,32.3819,32.6388,31.7241,32.2417,311059.06408529,0
+COLB.US,D,20181108,000000,32.1123,32.725,32.1123,32.725,192739.37214133,0
+COLB.US,D,20181109,000000,33.1661,33.2289,32.4309,32.6476,402860.84764175,0
+COLB.US,D,20181112,000000,33.1161,33.4701,32.6388,32.9593,487876.06232215,0
+COLB.US,D,20181113,000000,32.9681,33.5563,32.9681,33.0887,254681.4767349,0
+COLB.US,D,20181114,000000,33.2377,33.3847,32.1427,32.477,238715.23954144,0
+COLB.US,D,20181115,000000,32.2936,33.4426,32.1633,33.4191,323423.41119889,0
+COLB.US,D,20181116,000000,33.1828,33.7279,33.0034,33.7122,400803.35336503,0
+COLB.US,D,20181119,000000,33.7279,34.0926,33.1299,33.6259,230139.45650506,0
+COLB.US,D,20181120,000000,33.3847,33.8318,33.0299,33.3407,238164.39823781,0
+COLB.US,D,20181121,000000,33.3749,34.119,33.0122,33.3495,208586.26038567,0
+COLB.US,D,20181123,000000,33.1593,33.8945,33.0211,33.7034,176186.59096714,0
+COLB.US,D,20181126,000000,33.9622,34.4376,33.7034,34.2494,226020.38764567,0
+COLB.US,D,20181127,000000,34.0562,34.369,33.7357,33.9974,197434.78421656,0
+COLB.US,D,20181128,000000,34.0406,35.0533,33.7357,34.8807,497371.9543509,0
+COLB.US,D,20181129,000000,34.6562,34.8533,34.1112,34.2758,298577.40817556,0
+COLB.US,D,20181130,000000,34.2916,35.2621,34.2916,35.1895,509576.14945584,0
+COLB.US,D,20181203,000000,35.512,35.512,34.6886,35.3738,384210.78920781,0
+COLB.US,D,20181204,000000,35.1493,35.1748,32.9848,33.0789,378402.47368394,0
+COLB.US,D,20181206,000000,32.3103,33.3847,32.2231,33.3229,517534.78621686,0
+COLB.US,D,20181207,000000,33.4347,33.8867,32.8642,33.2701,337899.31664307,0
+COLB.US,D,20181210,000000,33.2779,33.2779,32.2936,32.7084,453737.16249123,0
+COLB.US,D,20181211,000000,33.1515,33.2151,32.1633,32.4398,365839.21165515,0
+COLB.US,D,20181212,000000,32.8122,33.4347,32.571,33.0475,265247.42899978,0
+COLB.US,D,20181213,000000,33.1593,33.1593,32.3534,32.4672,381026.11041162,0
+COLB.US,D,20181214,000000,32.2603,32.7701,31.8603,31.9378,324912.72287167,0
+COLB.US,D,20181217,000000,31.7927,32.8466,31.3349,31.3839,533290.88765375,0
+COLB.US,D,20181218,000000,31.5859,31.9309,30.927,31.0388,503298.5987474,0
+COLB.US,D,20181219,000000,30.9458,31.4545,29.6292,29.7066,509556.76800256,0
+COLB.US,D,20181220,000000,29.585,30.3634,28.9792,29.3536,718308.28077932,0
+COLB.US,D,20181221,000000,29.4302,29.9281,29.0948,29.8379,2070181.9880799,0
+COLB.US,D,20181224,000000,29.5782,29.9311,29.3625,29.4998,316230.85188052,0
+COLB.US,D,20181226,000000,29.5948,30.6585,29.2988,30.632,491824.77840801,0
+COLB.US,D,20181227,000000,30.2183,30.736,29.6811,30.6771,394241.20131638,0
+COLB.US,D,20181228,000000,30.6673,31.5859,30.6673,31.2663,475727.97142406,0
+COLB.US,D,20181231,000000,31.3839,31.9897,30.7438,31.3937,462190.53634902,0
+COLB.US,D,20190102,000000,31.0222,31.9643,30.8682,31.8359,311023.36140821,0
+COLB.US,D,20190103,000000,31.7153,32.3966,31.48,31.7467,300756.29155437,0
+COLB.US,D,20190104,000000,32.0084,32.6299,31.8005,32.3378,406202.61821713,0
+COLB.US,D,20190107,000000,32.5446,32.7201,32.129,32.5172,319084.00581804,0
+COLB.US,D,20190108,000000,32.5976,32.7534,31.9897,32.6936,636078.89498823,0
+COLB.US,D,20190109,000000,32.622,32.9073,32.3192,32.5878,559789.41458798,0
+COLB.US,D,20190110,000000,32.3378,32.4398,31.7065,32.1986,541702.43837553,0
+COLB.US,D,20190111,000000,32.0947,32.422,31.9261,32.2231,706234.65546487,0
+COLB.US,D,20190114,000000,31.9819,32.4858,31.9378,32.1211,431434.210153,0
+COLB.US,D,20190115,000000,32.1211,32.4496,31.6613,32.422,343773.93713868,0
+COLB.US,D,20190116,000000,32.5612,33.0475,32.5006,32.8828,785902.62919407,0
+COLB.US,D,20190117,000000,32.7868,33.0975,32.276,32.9171,630613.3251644,0
+COLB.US,D,20190118,000000,32.9073,33.2201,32.4152,33.1249,858931.945138,0
+COLB.US,D,20190122,000000,32.9593,33.2201,32.579,32.7534,525720.90003474,0
+COLB.US,D,20190123,000000,32.9171,33.3309,32.5172,33.3053,777380.91021156,0
+COLB.US,D,20190124,000000,32.6936,32.7701,31.1859,31.48,1063605.1921149,0
+COLB.US,D,20190125,000000,31.4369,31.7927,30.5467,31.4202,821601.22597547,0
+COLB.US,D,20190128,000000,31.1084,31.5771,30.883,31.2986,606293.68160898,0
+COLB.US,D,20190129,000000,31.3496,31.9995,31.2986,31.8359,595924.60410633,0
+COLB.US,D,20190130,000000,31.9045,31.9045,31.5319,31.5673,626024.00104394,0
+COLB.US,D,20190131,000000,31.4898,31.8005,31.2026,31.7927,615644.7227764,0
+COLB.US,D,20190201,000000,31.9897,32.5084,31.7927,32.0849,392774.33132633,0
+COLB.US,D,20190204,000000,32.076,32.422,31.9897,32.2329,310509.24285815,0
+COLB.US,D,20190205,000000,32.33,32.4426,31.9015,32.1799,248363.12296693,0
+COLB.US,D,20190206,000000,32.0662,32.4604,31.8839,32.0741,209052.43534078,0
+COLB.US,D,20190207,000000,32.1544,32.5388,32.0231,32.2515,268148.52653225,0
+COLB.US,D,20190208,000000,32.0741,32.1898,31.6819,31.8045,247154.3323284,0
+COLB.US,D,20190211,000000,31.8143,32.1201,31.6555,32.0839,236551.65730995,0
+COLB.US,D,20190212,000000,32.3015,32.5828,32.0927,32.2074,244914.24436029,0
+COLB.US,D,20190213,000000,32.1799,32.4702,31.8917,32.2692,280356.80194315,0
+COLB.US,D,20190214,000000,32.0231,32.1868,31.778,31.9437,329757.06611418,0
+COLB.US,D,20190215,000000,32.1103,32.6436,32.0662,32.626,314848.64823899,0
+COLB.US,D,20190219,000000,32.3986,32.9936,32.2378,32.8544,316895.94175083,0
+COLB.US,D,20190220,000000,32.8622,33.6514,32.6348,33.6426,417408.15844011,0
+COLB.US,D,20190221,000000,33.6337,33.6337,32.9162,33.5622,312441.26772682,0
+COLB.US,D,20190222,000000,33.5701,33.6073,33.2809,33.5289,234520.68502192,0
+COLB.US,D,20190225,000000,33.6426,33.7926,33.1269,33.2221,275679.75124471,0
+COLB.US,D,20190226,000000,33.2505,33.4397,32.8897,32.8975,217264.05107087,0
+COLB.US,D,20190227,000000,32.8897,33.2651,32.7711,33.2505,274044.5686341,0
+COLB.US,D,20190228,000000,33.2809,33.4191,33.1171,33.1436,166847.79071758,0
+COLB.US,D,20190301,000000,33.3445,33.4141,32.7211,33.1524,244039.01873341,0
+COLB.US,D,20190304,000000,33.1436,33.3181,32.8289,33.0544,316477.71039066,0
+COLB.US,D,20190305,000000,32.4604,33.0642,32.4604,32.9583,313287.93121203,0
+COLB.US,D,20190306,000000,32.9407,33.1681,32.0143,32.0662,336637.48202716,0
+COLB.US,D,20190307,000000,31.8741,31.9045,30.9016,30.9888,336376.34244618,0
+COLB.US,D,20190308,000000,30.7281,31.2682,30.7281,31.0428,457564.48947499,0
+COLB.US,D,20190311,000000,31.1663,31.4898,30.9565,31.278,499498.81382881,0
+COLB.US,D,20190312,000000,31.3927,31.5683,30.9388,31.0859,395558.12006266,0
+COLB.US,D,20190313,000000,31.2457,31.5075,31.1046,31.1124,462765.85948837,0
+COLB.US,D,20190314,000000,31.1222,31.2418,30.8516,31.0614,546299.92310789,0
+COLB.US,D,20190315,000000,31.0172,31.2457,30.6771,30.7624,1305689.7442969,0
+COLB.US,D,20190318,000000,30.5007,30.7448,30.2811,30.6771,667567.63610278,0
+COLB.US,D,20190319,000000,30.8418,30.8418,29.7752,29.7909,537359.97276522,0
+COLB.US,D,20190320,000000,29.7821,29.8781,28.6449,28.6979,669004.92387467,0
+COLB.US,D,20190321,000000,28.6371,28.8037,28.191,28.2597,668855.99270739,0
+COLB.US,D,20190322,000000,28.0597,28.1449,26.8157,27.0695,618372.40730588,0
+COLB.US,D,20190325,000000,27.0695,27.3832,26.8333,27.1852,328028.03646667,0
+COLB.US,D,20190326,000000,27.2891,27.7802,27.2627,27.7548,474537.54216232,0
+COLB.US,D,20190327,000000,27.6656,28.1312,27.447,28.0077,355601.72401947,0
+COLB.US,D,20190328,000000,27.9979,28.5763,27.8146,28.5312,392085.77969679,0
+COLB.US,D,20190329,000000,28.5675,28.7763,28.3489,28.6017,680047.25185954,0
+COLB.US,D,20190401,000000,28.7684,29.6899,28.7469,29.6164,518154.99272169,0
+COLB.US,D,20190402,000000,29.6252,29.8458,29.5125,29.6252,323970.17219657,0
+COLB.US,D,20190403,000000,29.9497,30.0801,29.6615,29.7821,349454.74310152,0
+COLB.US,D,20190404,000000,29.7909,30.3605,29.6537,30.3183,302215.00093251,0
+COLB.US,D,20190405,000000,30.3517,30.6673,30.2311,30.6134,324855.59858833,0
+COLB.US,D,20190408,000000,30.5007,30.5938,30.2135,30.4301,354350.09016844,0
+COLB.US,D,20190409,000000,30.2555,30.3085,29.485,29.538,278103.45298069,0
+COLB.US,D,20190410,000000,29.5821,29.9311,29.3468,29.9233,350062.70868849,0
+COLB.US,D,20190411,000000,30.0811,30.3183,29.9761,30.1085,382301.20602188,0
+COLB.US,D,20190412,000000,30.4663,31.0026,30.2046,30.8928,449093.77431689,0
+COLB.US,D,20190415,000000,30.9663,31.0172,30.2046,30.2457,149965.5248377,0
+COLB.US,D,20190416,000000,30.3252,30.9565,30.2644,30.9486,253979.66411101,0
+COLB.US,D,20190417,000000,31.0614,31.1222,30.6398,30.9486,286502.76278461,0
+COLB.US,D,20190418,000000,30.8242,30.9938,30.3379,30.4761,287184.17387874,0
+COLB.US,D,20190422,000000,30.4663,30.5614,29.9409,30.0457,295430.47220943,0
+COLB.US,D,20190423,000000,30.0625,30.5702,29.9409,30.3693,639244.19233114,0
+COLB.US,D,20190424,000000,30.333,30.6918,30.0997,30.536,304009.31547527,0
+COLB.US,D,20190425,000000,30.5614,31.9182,30.0899,31.5505,531781.1744512,0
+COLB.US,D,20190426,000000,31.4898,32.1544,31.2633,32.1201,400518.75202482,0
+COLB.US,D,20190429,000000,32.3202,33.1083,32.2898,32.9338,443686.34885289,0
+COLB.US,D,20190430,000000,32.8622,33.2505,32.6986,32.8456,324957.60623715,0
+COLB.US,D,20190501,000000,32.8622,33.1524,32.0417,32.0662,655058.43812786,0
+COLB.US,D,20190502,000000,32.1799,32.776,32.1799,32.4956,293520.8890235,0
+COLB.US,D,20190503,000000,32.6014,33.3347,32.575,33.2809,278515.56388193,0
+COLB.US,D,20190506,000000,32.8103,33.4847,32.6524,33.2907,337913.59771391,0
+COLB.US,D,20190507,000000,32.9377,33.2809,32.8975,33.1347,315497.41688549,0
+COLB.US,D,20190508,000000,33.0515,33.4113,32.724,32.824,237639.05884638,0
+COLB.US,D,20190509,000000,32.53,32.9995,32.274,32.9113,222794.90578995,0
+COLB.US,D,20190510,000000,32.7878,33.4328,32.6103,33.4063,316259.41402219,0
+COLB.US,D,20190513,000000,32.8583,32.8583,31.6192,31.6633,528997.38571487,0
+COLB.US,D,20190514,000000,31.6457,32.3976,31.5859,32.1241,344704.24689592,0
+COLB.US,D,20190515,000000,31.7427,31.8153,31.2731,31.5761,367028.6208404,0
+COLB.US,D,20190516,000000,31.779,32.0701,31.4771,31.9299,259175.93374196,0
+COLB.US,D,20190517,000000,31.5565,32.1152,31.328,31.3545,378083.18974313,0
+COLB.US,D,20190520,000000,31.2663,31.9564,31.2663,31.7691,205412.80243085,0
+COLB.US,D,20190521,000000,31.8574,32.1152,31.7261,31.7967,259968.53317329,0
+COLB.US,D,20190522,000000,31.7691,31.8153,31.2829,31.5859,264229.39266455,0
+COLB.US,D,20190523,000000,31.2486,31.3369,30.5134,30.8408,294052.34887386,0
+COLB.US,D,20190524,000000,31.0448,31.3545,30.9574,31.2124,222710.23944142,0
+COLB.US,D,20190528,000000,31.1055,31.2575,30.3359,30.3448,305153.84129505,0
+COLB.US,D,20190529,000000,30.1341,30.9986,29.9565,30.9104,405872.11343495,0
+COLB.US,D,20190530,000000,30.9672,31.1153,29.9477,30.1859,202049.61024922,0
+COLB.US,D,20190531,000000,29.7879,29.885,29.3194,29.5056,394683.91451226,0
+COLB.US,D,20190603,000000,29.5586,30.1771,29.1086,29.8939,382360.3704582,0
+COLB.US,D,20190604,000000,30.433,31.0271,30.1085,30.9672,272219.6517967,0
+COLB.US,D,20190605,000000,30.9104,30.9672,30.4007,30.6036,186238.42468196,0
+COLB.US,D,20190606,000000,30.4703,30.8594,29.9791,30.4163,233675.04161319,0
+COLB.US,D,20190607,000000,30.2752,30.4163,30.0997,30.3624,242328.35046268,0
+COLB.US,D,20190610,000000,30.5056,31.1682,30.3909,30.9752,212994.01089122,0
+COLB.US,D,20190611,000000,31.2663,31.3633,30.9574,31.1849,250139.0761329,0
+COLB.US,D,20190612,000000,31.0722,31.2408,30.7604,30.9486,225590.93544413,0
+COLB.US,D,20190613,000000,31.0976,31.3888,30.8762,31.1153,148178.35083036,0
+COLB.US,D,20190614,000000,31.1682,31.3761,30.7428,31.2222,173534.3920978,0
+COLB.US,D,20190617,000000,31.1849,31.3545,30.6742,30.7164,250560.36772253,0
+COLB.US,D,20190618,000000,30.7428,31.5761,30.585,31.4683,166930.41691313,0
+COLB.US,D,20190619,000000,31.3182,31.8672,31.0976,31.1604,219165.47364489,0
+COLB.US,D,20190620,000000,31.2829,31.7349,30.9202,31.5565,248806.8562393,0
+COLB.US,D,20190621,000000,31.4084,31.6369,31.231,31.3016,532778.80925667,0
+COLB.US,D,20190624,000000,31.2124,31.5859,31.0536,31.0624,240549.33706724,0
+COLB.US,D,20190625,000000,30.9986,31.128,30.5222,30.9752,348212.28993888,0
+COLB.US,D,20190626,000000,31.1751,31.629,30.7428,30.7526,306275.92543208,0
+COLB.US,D,20190627,000000,30.7164,31.4683,30.7164,31.4437,260943.72629602,0
+COLB.US,D,20190628,000000,31.7888,32.53,31.5211,32.0094,804125.27557945,0
+COLB.US,D,20190701,000000,32.2917,32.4956,32.0976,32.2486,246947.25680129,0
+COLB.US,D,20190702,000000,32.176,32.4514,31.4604,31.6917,297516.52862782,0
+COLB.US,D,20190703,000000,31.8672,32.0094,31.6103,31.9643,119317.32674944,0
+COLB.US,D,20190705,000000,32.1603,32.6103,32.079,32.4702,106595.95286497,0
+COLB.US,D,20190708,000000,32.2123,32.4604,31.8251,31.9564,196590.16088432,0
+COLB.US,D,20190709,000000,31.7093,32.2486,31.7093,32.1956,169594.85670033,0
+COLB.US,D,20190710,000000,32.0525,32.3094,31.5809,31.6457,105127.04272195,0
+COLB.US,D,20190711,000000,31.6369,32.0623,31.3104,32.027,243167.87341248,0
+COLB.US,D,20190712,000000,32.1074,32.4162,31.9299,32.1858,297029.95214294,0
+COLB.US,D,20190715,000000,32.1956,32.1956,31.2124,31.2829,149780.89099334,0
+COLB.US,D,20190716,000000,31.328,31.6721,31.2829,31.5211,112427.73014807,0
+COLB.US,D,20190717,000000,31.3104,31.4192,31.0584,31.1055,158479.08320831,0
+COLB.US,D,20190718,000000,31.133,31.5309,31.0448,31.3182,160864.02203774,0
+COLB.US,D,20190719,000000,31.1153,31.7691,31.1153,31.5143,253315.59431719,0
+COLB.US,D,20190722,000000,31.38,31.6457,30.93,31.1055,195082.48783474,0
+COLB.US,D,20190723,000000,31.231,31.4683,31.0448,31.4535,158695.33942381,0
+COLB.US,D,20190724,000000,31.4535,32.6916,31.38,32.5584,416825.69476535,0
+COLB.US,D,20190725,000000,32.48,33.0701,32.0094,32.7701,461592.77152693,0
+COLB.US,D,20190726,000000,32.9465,33.2583,32.6103,33.0367,308878.1405535,0
+COLB.US,D,20190729,000000,33.0093,33.1465,32.3182,32.7534,218156.61799806,0
+COLB.US,D,20190730,000000,32.5024,33.3975,32.5024,33.2739,270139.71583724,0
+COLB.US,D,20190731,000000,33.2651,33.821,33.0593,33.3631,404087.99965707,0
+COLB.US,D,20190801,000000,33.2651,33.672,31.9564,32.0525,350766.56146536,0
+COLB.US,D,20190802,000000,31.9368,32.0878,31.3633,31.5565,179016.28314544,0
+COLB.US,D,20190805,000000,30.9016,31.0624,29.9389,30.4879,334570.80706205,0
+COLB.US,D,20190806,000000,30.6762,31.1212,30.0575,30.6046,270961.89748673,0
+COLB.US,D,20190807,000000,29.9879,30.4801,29.6929,30.4605,240321.86001037,0
+COLB.US,D,20190808,000000,30.736,31.4477,30.4958,31.2006,419880.82384754,0
+COLB.US,D,20190809,000000,31.2457,31.4329,31.084,31.2094,315957.47138168,0
+COLB.US,D,20190812,000000,30.9144,31.1114,30.7546,30.7732,138725.30201412,0
+COLB.US,D,20190813,000000,30.7448,31.4427,30.6664,30.9614,325582.91312443,0
+COLB.US,D,20190814,000000,30.2301,30.5056,29.837,30.0957,253998.0254878,0
+COLB.US,D,20190815,000000,30.2457,30.4958,29.9429,30.0419,194013.4476751,0
+COLB.US,D,20190816,000000,30.2457,30.8712,30.2457,30.7183,298900.77242232,0
+COLB.US,D,20190819,000000,31.2192,31.2702,30.8182,31.1212,228875.58173617,0
+COLB.US,D,20190820,000000,30.7183,31.0398,30.6104,30.7281,298919.13379911,0
+COLB.US,D,20190821,000000,30.9242,31.181,30.7546,31.1212,226985.38000351,0
+COLB.US,D,20190822,000000,31.3702,31.6467,30.9888,31.1388,230393.45555062,0
+COLB.US,D,20190823,000000,31.0134,31.3702,30.0761,30.2115,368879.03959001,0
+COLB.US,D,20190826,000000,30.4703,30.5673,30.2213,30.4507,326833.52689897,0
+COLB.US,D,20190827,000000,30.6664,30.7908,29.5066,29.5144,284298.37749359,0
+COLB.US,D,20190828,000000,29.4438,30.1115,29.4242,29.9075,394865.48812716,0
+COLB.US,D,20190829,000000,30.2555,30.783,30.1271,30.4507,396333.3781937,0
+COLB.US,D,20190830,000000,30.6938,30.9144,30.2213,30.783,292885.38137134,0
+COLB.US,D,20190903,000000,30.4409,30.5634,29.8193,30.3448,385585.85231392,0
+COLB.US,D,20190904,000000,30.7448,30.7448,30.2301,30.5222,198886.35305928,0
+COLB.US,D,20190905,000000,30.978,31.7271,30.978,31.1575,318399.53449445,0
+COLB.US,D,20190906,000000,31.2094,31.3163,30.8438,30.879,210281.62750907,0
+COLB.US,D,20190909,000000,31.0584,32.0123,31.0584,31.7183,320348.90066342,0
+COLB.US,D,20190910,000000,31.879,32.5926,31.8349,32.5112,364666.1236937,0
+COLB.US,D,20190911,000000,32.725,33.0113,32.1103,32.8956,393349.65446568,0
+COLB.US,D,20190912,000000,32.6995,33.3867,32.3064,33.2701,354975.39705571,0
+COLB.US,D,20190913,000000,33.7151,33.9386,33.2533,33.4749,340585.17803653,0
+COLB.US,D,20190916,000000,33.0553,33.7416,32.9407,33.422,315039.40254229,0
+COLB.US,D,20190917,000000,33.3779,33.3779,32.7799,33.1799,225571.55399085,0
+COLB.US,D,20190918,000000,33.1455,33.3151,32.7799,33.0475,379859.1429091,0
+COLB.US,D,20190919,000000,33.1103,33.5367,32.7446,32.8152,334098.511648,0
+COLB.US,D,20190920,000000,32.9044,33.2867,32.5926,33.0907,1342268.6670876,0
+COLB.US,D,20190923,000000,33.0809,33.3505,32.7074,33.0397,330238.54221662,0
+COLB.US,D,20190924,000000,33.1191,33.1191,32.4682,32.6642,398476.55889543,0
+COLB.US,D,20190925,000000,32.824,33.5131,32.824,33.4749,498114.57003431,0
+COLB.US,D,20190926,000000,33.3053,33.3053,32.7966,32.874,233922.92019983,0
+COLB.US,D,20190927,000000,33.2171,33.5671,32.9132,33.0857,274143.51605346,0
+COLB.US,D,20190930,000000,33.1975,33.2259,32.8868,32.9132,269631.71774611,0
+COLB.US,D,20191001,000000,33.0299,33.2347,31.9495,32.1456,388935.7835012,0
+COLB.US,D,20191002,000000,31.9231,31.9495,31.4761,31.8075,367677.3894869,0
+COLB.US,D,20191003,000000,31.7977,31.9849,31.2702,31.7437,244208.35143045,0
+COLB.US,D,20191004,000000,31.8417,32.1721,31.4947,32.1368,187429.87402019,0
+COLB.US,D,20191007,000000,32.1025,32.4005,31.977,32.1819,206801.1265313,0
+COLB.US,D,20191008,000000,31.7809,31.8555,31.3359,31.379,240004.61622254,0
+COLB.US,D,20191009,000000,31.7897,31.8261,31.3614,31.6103,170155.89876885,0
+COLB.US,D,20191010,000000,31.6555,32.0564,31.5663,31.5859,200429.72878594,0
+COLB.US,D,20191011,000000,32.2084,32.6818,32.1554,32.1917,327065.0842618,0
+COLB.US,D,20191014,000000,32.1819,32.2976,31.9495,32.2672,117737.2282692,0
+COLB.US,D,20191015,000000,32.3956,32.8416,32.3064,32.4398,278026.94724408,0
+COLB.US,D,20191016,000000,32.4584,32.9132,32.4584,32.8152,251920.12968132,0
+COLB.US,D,20191017,000000,32.976,33.1005,32.575,33.0299,279955.91188328,0
+COLB.US,D,20191018,000000,32.8868,33.4043,32.8868,33.3151,252273.07614624,0
+COLB.US,D,20191021,000000,33.6269,34.0896,33.6269,33.7975,306658.45411515,0
+COLB.US,D,20191022,000000,33.521,34.0808,33.521,33.922,275770.53805216,0
+COLB.US,D,20191023,000000,33.8494,33.9994,33.5916,33.868,318762.68172425,0
+COLB.US,D,20191024,000000,34.3406,34.4739,33.572,33.8063,233270.07124737,0
+COLB.US,D,20191025,000000,33.8494,34.6533,33.8494,34.4739,419723.73206835,0
+COLB.US,D,20191028,000000,34.4837,35.1444,34.2524,35.0699,425024.04950109,0
+COLB.US,D,20191029,000000,34.8749,35.7296,34.8131,35.6787,418373.15079796,0
+COLB.US,D,20191030,000000,35.6346,35.963,35.2229,35.8474,349998.44386973,0
+COLB.US,D,20191031,000000,35.5287,35.5542,34.6356,35.0543,256313.59911604,0
+COLB.US,D,20191101,000000,35.3121,35.661,35.1954,35.6424,369733.86368713,0
+COLB.US,D,20191104,000000,36.0796,36.1247,35.7394,36.0346,430910.91091455,0
+COLB.US,D,20191105,000000,36.0257,36.4483,35.8032,36.1875,341678.70003189,0
+COLB.US,D,20191106,000000,36.0885,36.2973,35.8914,36.1257,222587.83026284,0
+COLB.US,D,20191107,000000,36.3865,36.709,36.2139,36.4129,239559.86287368,0
+COLB.US,D,20191108,000000,36.3296,36.6689,36.2708,36.5669,211833.16384764,0
+COLB.US,D,20191111,000000,36.3865,36.5031,36.1355,36.4561,150357.23420918,0
+COLB.US,D,20191112,000000,36.4129,36.6375,36.2512,36.4649,230202.70124733,0
+COLB.US,D,20191113,000000,36.1257,36.261,35.8198,35.9454,187671.6321479,0
+COLB.US,D,20191114,000000,35.8914,35.9914,35.4914,35.8375,224989.09031609,0
+COLB.US,D,20191115,000000,36.0532,36.0532,35.4777,35.613,305976.02294454,0
+COLB.US,D,20191118,000000,35.5679,35.766,35.2562,35.7464,213633.59884933,0
+COLB.US,D,20191119,000000,35.8728,36.0532,34.7189,35.8277,238580.589445,0
+COLB.US,D,20191120,000000,35.6758,35.8562,35.2817,35.4336,288860.15954887,0
+COLB.US,D,20191121,000000,35.6758,35.9816,35.1101,35.264,195874.0671896,0
+COLB.US,D,20191122,000000,35.4072,35.5199,35.1601,35.217,142627.09458152,0
+COLB.US,D,20191125,000000,35.2268,35.7836,35.1327,35.5199,371891.3254597,0
+COLB.US,D,20191126,000000,35.5052,35.668,35.1729,35.217,267834.34297388,0
+COLB.US,D,20191127,000000,35.2973,35.5336,35.1199,35.3621,181338.99730909,0
+COLB.US,D,20191129,000000,35.2729,35.416,35.0641,35.1013,79022.265312164,0
+COLB.US,D,20191202,000000,35.2817,35.4375,34.6797,34.7601,260575.47868378,0
+COLB.US,D,20191203,000000,34.3376,34.42,34.0014,34.3376,198604.81194853,0
+COLB.US,D,20191204,000000,34.518,34.9385,34.4347,34.5886,296157.78674552,0
+COLB.US,D,20191205,000000,34.8229,34.9473,34.57,34.6425,227617.8274262,0
+COLB.US,D,20191206,000000,35.0483,35.4777,35.0023,35.0297,255016.06182304,0
+COLB.US,D,20191209,000000,34.8483,35.1013,34.7405,34.8857,283409.89087236,0
+COLB.US,D,20191210,000000,34.9219,35.0483,34.8317,34.9759,155464.75718565,0
+COLB.US,D,20191211,000000,35.0562,35.2366,34.8053,35.1287,290271.94540855,0
+COLB.US,D,20191212,000000,35.2817,36.2237,35.2033,36.0796,269431.78275442,0
+COLB.US,D,20191213,000000,35.9188,36.2139,35.515,35.7562,182784.44569289,0
+COLB.US,D,20191216,000000,36.16,36.4797,36.16,36.3443,324817.85575827,0
+COLB.US,D,20191217,000000,36.3218,36.7982,36.3218,36.7277,270495.72253162,0
+COLB.US,D,20191218,000000,36.7982,37.0776,36.61,36.709,683363.52052271,0
+COLB.US,D,20191219,000000,36.7531,36.9159,36.5109,36.8963,435594.08207192,0
+COLB.US,D,20191220,000000,36.8267,37.1844,36.4227,37.0776,1589285.2890901,0
+COLB.US,D,20191223,000000,37.1502,37.1502,36.7011,36.9286,406556.58475854,0
+COLB.US,D,20191224,000000,36.9159,37.006,36.7011,36.9061,181940.84243714,0
+COLB.US,D,20191226,000000,36.9237,37.0364,36.7531,36.8963,117839.23591802,0
+COLB.US,D,20191227,000000,36.8619,37.0364,36.4747,36.6825,202124.07583286,0
+COLB.US,D,20191230,000000,36.8521,36.8619,36.5737,36.6923,170665.93701295,0
+COLB.US,D,20191231,000000,36.6923,36.8345,36.5287,36.5433,282219.46161062,0
+COLB.US,D,20200102,000000,36.6737,36.6737,36.2139,36.5109,258464.94042967,0
+COLB.US,D,20200103,000000,35.9718,36.4797,35.7934,36.3679,364005.11412934,0
+COLB.US,D,20200106,000000,35.9816,36.0492,35.7218,35.9277,252886.14211565,0
+COLB.US,D,20200107,000000,36.0346,36.1963,35.5248,35.5601,186333.29179537,0
+COLB.US,D,20200108,000000,35.6394,35.8277,35.4591,35.4777,306997.11950924,0
+COLB.US,D,20200109,000000,35.6493,35.6493,35.1375,35.1983,271917.70915619,0
+COLB.US,D,20200110,000000,35.0483,35.217,34.8483,35.165,339730.35393941,0
+COLB.US,D,20200113,000000,35.1807,35.5846,35.0297,35.5768,310591.86905369,0
+COLB.US,D,20200114,000000,35.4866,35.7748,35.3434,35.613,240327.9804693,0
+COLB.US,D,20200115,000000,35.4336,35.5464,35.1101,35.2729,257028.67273427,0
+COLB.US,D,20200116,000000,35.5248,35.864,35.4866,35.7934,283118.14899673,0
+COLB.US,D,20200117,000000,36.1159,36.1159,35.713,35.8562,205450.54526091,0
+COLB.US,D,20200121,000000,35.5846,35.6758,34.9807,35.0199,263688.7521258,0
+COLB.US,D,20200122,000000,35.1895,35.1983,34.8395,34.9669,367771.23652382,0
+COLB.US,D,20200123,000000,35.0297,36.0169,34.8347,35.9277,621560.14633153,0
+COLB.US,D,20200124,000000,36.0346,36.3296,35.4248,36.0169,432977.58587966,0
+COLB.US,D,20200127,000000,35.2973,36.0532,35.0729,35.8081,289277.37083254,0
+COLB.US,D,20200128,000000,36.1532,36.1532,35.6581,35.6856,264041.69859072,0
+COLB.US,D,20200129,000000,35.7934,35.9277,35.3523,35.3709,222115.5348488,0
+COLB.US,D,20200130,000000,35.0915,35.713,35.0729,35.6758,253521.64976781,0
+COLB.US,D,20200131,000000,35.3905,35.4866,34.6876,34.7601,276336.68050311,0
+COLB.US,D,20200203,000000,35.0111,35.5101,34.8857,35.4964,399509.89637798,0
+COLB.US,D,20200204,000000,35.8218,36.0571,35.6866,35.8218,177263.79173869,0
+COLB.US,D,20200205,000000,36.1836,36.5993,35.9502,36.4913,186047.67037867,0
+COLB.US,D,20200206,000000,36.7531,36.8443,36.1924,36.2473,163025.56411626,0
+COLB.US,D,20200207,000000,36.0198,36.1306,35.4062,35.4964,158795.30691965,0
+COLB.US,D,20200210,000000,35.4336,35.7856,35.267,35.7856,266115.51409125,0
+COLB.US,D,20200211,000000,35.9562,36.2571,35.7954,35.8708,304734.58985839,0
+COLB.US,D,20200212,000000,36.21,36.2669,35.6228,35.814,200289.97830706,0
+COLB.US,D,20200213,000000,35.6689,36.2571,35.6228,36.1306,195176.33487166,0
+COLB.US,D,20200214,000000,36.1561,36.1561,35.515,35.7228,261964.82286072,0
+COLB.US,D,20200218,000000,35.4062,35.614,34.9259,35.1581,232473.39151008,0
+COLB.US,D,20200219,000000,35.3699,35.4826,35.2248,35.365,185631.47917148,0
+COLB.US,D,20200220,000000,35.2542,35.7052,35.2444,35.5503,241100.17837087,0
+COLB.US,D,20200221,000000,35.4503,35.4964,34.9895,34.9983,321307.77256234,0
+COLB.US,D,20200224,000000,34.0122,34.2024,33.4887,33.9043,262171.89838783,0
+COLB.US,D,20200225,000000,33.8494,33.8582,32.4926,32.5104,463250.39582027,0
+COLB.US,D,20200226,000000,32.7916,32.9985,31.9859,32.0417,527240.81400217,0
+COLB.US,D,20200227,000000,31.38,32.3025,31.0457,31.0732,437952.49891266,0
+COLB.US,D,20200228,000000,30.0419,30.6664,29.5076,30.0331,628532.36912845,0
+COLB.US,D,20200302,000000,30.0771,31.6065,29.9252,31.5603,428913.60115064,0
+COLB.US,D,20200303,000000,31.4888,31.8495,30.485,30.7467,561506.20331764,0
+COLB.US,D,20200304,000000,31.0908,31.3986,30.3585,31.2888,542556.24239616,0
+COLB.US,D,20200305,000000,30.3223,30.729,28.4351,29.191,860556.92698372,0
+COLB.US,D,20200306,000000,27.8146,29.2802,27.8146,28.7939,737220.49887074,0
+COLB.US,D,20200309,000000,26.3696,27.1382,25.0667,25.1119,491011.77744691,0
+COLB.US,D,20200310,000000,26.151,27.1205,25.3951,26.9941,552996.72525299,0
+COLB.US,D,20200311,000000,26.3412,26.6755,24.9471,25.2295,712496.90502599,0
+COLB.US,D,20200312,000000,23.2659,25.5902,22.615,24.0354,775886.49815634,0
+COLB.US,D,20200313,000000,25.5647,26.251,24.0894,25.6804,859075.77592284,0
+COLB.US,D,20200316,000000,22.6248,24.1708,22.3964,23.0296,886630.08202237,0
+COLB.US,D,20200317,000000,23.4659,26.4774,22.9581,26.2784,1102968.9237184,0
+COLB.US,D,20200318,000000,24.5962,26.5313,23.8286,24.8942,1032146.0332185,0
+COLB.US,D,20200319,000000,24.4334,25.947,21.3043,25.1745,1164844.7233403,0
+COLB.US,D,20200320,000000,24.8207,25.5559,21.9895,22.3179,1279374.8311305,0
+COLB.US,D,20200323,000000,22.0365,23.1296,19.7897,19.9828,822541.7364976,0
+COLB.US,D,20200324,000000,20.8053,22.0267,20.5435,21.9895,657224.06051233,0
+COLB.US,D,20200325,000000,22.116,22.5336,20.7426,20.8514,926823.13581082,0
+COLB.US,D,20200326,000000,21.1582,23.9178,20.7024,23.7277,622167.09184202,0
+COLB.US,D,20200327,000000,22.56,23.7717,22.1219,22.9492,442166.43488546,0
+COLB.US,D,20200330,000000,22.915,24.161,22.4924,24.109,405628.31515427,0
+COLB.US,D,20200331,000000,23.9541,24.3736,23.213,24.2432,600843.41293248,0
+COLB.US,D,20200401,000000,23.8139,23.8139,22.8768,23.3747,553653.65451139,0
+COLB.US,D,20200402,000000,23.1669,24.5609,23.1669,24.3334,493580.33004422,0
+COLB.US,D,20200403,000000,24.0619,24.4236,21.068,21.5386,829975.03386718,0
+COLB.US,D,20200406,000000,22.7786,23.2385,21.7699,22.6679,640192.86346518,0
+COLB.US,D,20200407,000000,23.8188,24.357,21.9993,22.461,868407.43563698,0
+COLB.US,D,20200408,000000,23.1198,24.0354,22.1631,23.6473,598852.22362749,0
+COLB.US,D,20200409,000000,24.2432,25.5902,24.0717,25.4197,610834.04205801,0
+COLB.US,D,20200413,000000,25.6804,25.6804,23.5815,23.8355,431696.36981047,0
+COLB.US,D,20200414,000000,24.4422,24.5962,23.213,23.8188,500902.43907659,0
+COLB.US,D,20200415,000000,22.7062,23.0953,22.2748,22.3964,439099.06488541,0
+COLB.US,D,20200416,000000,22.3179,22.6866,20.7778,21.3562,539779.59419525,0
+COLB.US,D,20200417,000000,21.8277,22.9581,21.8277,22.7492,360956.10550608,0
+COLB.US,D,20200420,000000,22.116,23.2032,21.7189,22.716,373462.24325154,0
+COLB.US,D,20200421,000000,21.9013,22.5552,21.5925,22.416,297234.98751707,0
+COLB.US,D,20200422,000000,23.059,23.0688,21.8366,22.1895,307985.57362632,0
+COLB.US,D,20200423,000000,22.3081,22.9394,22.2091,22.5248,274027.22733381,0
+COLB.US,D,20200424,000000,22.6414,23.0052,22.3268,22.5787,316841.87769696,0
+COLB.US,D,20200427,000000,22.9581,24.4736,22.8964,23.9766,538646.28921685,0
+COLB.US,D,20200428,000000,24.7217,25.1021,24.207,24.4158,446045.78577012,0
+COLB.US,D,20200429,000000,25.4099,26.3696,24.9217,25.7177,611024.7963613,0
+COLB.US,D,20200430,000000,24.506,25.0481,23.2198,24.4158,614421.65106704,0
+COLB.US,D,20200501,000000,23.5571,23.9266,21.4494,21.9895,715549.9939552,0
+COLB.US,D,20200504,000000,21.6454,21.9719,21.1043,21.8455,415793.37735928,0
+COLB.US,D,20200505,000000,22.3081,22.3268,20.6259,20.8328,426547.02369799,0
+COLB.US,D,20200506,000000,20.968,21.4886,20.3613,20.4465,402003.98339166,0
+COLB.US,D,20200507,000000,20.6328,21.0945,20.5063,20.8239,679683.08455325,0
+COLB.US,D,20200508,000000,21.5004,21.9719,21.1866,21.8455,467691.80884994,0
+COLB.US,D,20200511,000000,21.5562,21.667,20.4877,20.6161,595819.53622804,0
+COLB.US,D,20200512,000000,20.6416,20.9053,19.3574,19.376,433747.74362826,0
+COLB.US,D,20200513,000000,19.2388,19.3858,17.9918,18.6339,447992.09170963,0
+COLB.US,D,20200514,000000,18.2947,19.1476,17.5163,18.9172,712937.5780689,0
+COLB.US,D,20200515,000000,18.6075,19.1015,18.4496,18.8359,530643.78916684,0
+COLB.US,D,20200518,000000,19.6603,20.9239,19.6603,20.6779,420730.54756221,0
+COLB.US,D,20200519,000000,20.4318,20.7602,19.5868,19.6054,345231.62644033,0
+COLB.US,D,20200520,000000,20.1191,20.9436,20.0181,20.8896,451918.36611275,0
+COLB.US,D,20200521,000000,20.7602,21.3641,20.7602,21.0082,355145.74982924,0
+COLB.US,D,20200522,000000,21.118,21.3112,20.422,20.6141,261430.3027809,0
+COLB.US,D,20200526,000000,21.6043,22.566,20.6779,22.2395,487246.67512892,0
+COLB.US,D,20200527,000000,23.0424,24.3844,22.6316,24.2982,488403.44186655,0
+COLB.US,D,20200528,000000,24.9952,24.9952,22.8404,23.0806,528302.7136264,0
+COLB.US,D,20200529,000000,22.5748,22.7042,21.8787,22.3297,431208.77324911,0
+COLB.US,D,20200601,000000,22.5846,23.1238,21.6905,22.5748,500742.28706794,0
+COLB.US,D,20200602,000000,22.8404,23.0424,22.0641,22.3101,226106.07407068,0
+COLB.US,D,20200603,000000,23.0326,24.4864,23.0326,24.0786,487558.81853432,0
+COLB.US,D,20200604,000000,23.959,24.6188,23.61,24.3266,492583.71531524,0
+COLB.US,D,20200605,000000,25.6912,27.3695,25.453,26.9381,615127.54399688,0
+COLB.US,D,20200608,000000,27.6626,28.2939,27.3832,28.2401,761924.71126221,0
+COLB.US,D,20200609,000000,27.2136,28.6979,27.1568,27.7989,870815.83622565,0
+COLB.US,D,20200610,000000,27.5616,28.093,26.297,26.3333,636436.94183559,0
+COLB.US,D,20200611,000000,24.756,24.9129,23.3914,23.8276,558612.24632058,0
+COLB.US,D,20200612,000000,25.0501,25.1147,23.5825,24.4266,539963.20796313,0
+COLB.US,D,20200615,000000,23.3463,24.9952,23.0992,24.8021,523783.77478363,0
+COLB.US,D,20200616,000000,25.9294,26.8087,25.1325,26.5892,717119.89167056,0
+COLB.US,D,20200617,000000,26.6989,26.7274,25.2609,25.5902,632882.99535067,0
+COLB.US,D,20200618,000000,25.2432,26.7372,25.2432,26.1588,557006.64592814,0
+COLB.US,D,20200619,000000,26.5627,26.5627,24.8393,25.5461,1032392.8917286,0
+COLB.US,D,20200622,000000,25.4069,25.8746,24.9775,25.6559,330695.53648334,0
+COLB.US,D,20200623,000000,26.196,26.4245,25.2511,25.3707,513329.01085597,0
+COLB.US,D,20200624,000000,24.8942,24.8942,23.8129,24.0698,414048.02648795,0
+COLB.US,D,20200625,000000,24.0051,25.2981,23.8492,25.2609,387971.81121984,0
+COLB.US,D,20200626,000000,24.756,24.904,23.9511,24.16,1056814.5429329,0
+COLB.US,D,20200629,000000,24.4188,25.6814,24.4188,25.3883,343962.65128899,0
+COLB.US,D,20200630,000000,25.1325,26.2235,25.1325,25.9804,378537.12378038,0
+COLB.US,D,20200701,000000,26.0764,26.196,24.3992,24.5002,437428.17959772,0
+COLB.US,D,20200702,000000,25.3147,25.8382,24.4364,24.5462,243493.27781222,0
+COLB.US,D,20200706,000000,25.2609,25.7196,24.0325,24.9129,524946.66198019,0
+COLB.US,D,20200707,000000,24.6011,24.7197,24.1148,24.2796,466642.15014357,0
+COLB.US,D,20200708,000000,24.1992,24.5913,23.4825,24.1335,415628.12496819,0
+COLB.US,D,20200709,000000,24.0325,24.2796,23.262,23.5571,427979.21108743,0
+COLB.US,D,20200710,000000,23.5287,24.6746,23.5287,24.6472,308088.60135163,0
+COLB.US,D,20200713,000000,25.0785,25.9128,24.5658,25.4451,535798.23566177,0
+COLB.US,D,20200714,000000,25.1961,26.049,24.7197,25.2334,408059.15742567,0
+COLB.US,D,20200715,000000,25.7638,26.8009,25.6187,26.4843,417145.99878264,0
+COLB.US,D,20200716,000000,26.1226,27.0754,25.7736,26.5725,330711.85770715,0
+COLB.US,D,20200717,000000,26.4804,26.9068,26.1774,26.2412,438164.67482221,0
+COLB.US,D,20200720,000000,25.9382,26.3755,25.8098,25.903,489712.20000093,0
+COLB.US,D,20200721,000000,26.3049,27.8734,26.3049,27.8548,496462.04612341,0
+COLB.US,D,20200722,000000,27.5518,27.8264,27.0117,27.3607,418247.68138991,0
+COLB.US,D,20200723,000000,27.4518,28.5891,27.2676,28.2939,570700.15270587,0
+COLB.US,D,20200724,000000,28.1939,28.4411,27.3862,27.4714,402120.27211131,0
+COLB.US,D,20200727,000000,27.4136,27.4136,26.0951,26.3706,280861.73980481,0
+COLB.US,D,20200728,000000,26.0666,26.947,26.0666,26.1686,212480.91241765,0
+COLB.US,D,20200729,000000,26.0764,26.9647,25.8746,26.9381,274539.30573089,0
+COLB.US,D,20200730,000000,26.2412,26.7559,25.952,26.6186,246501.48337595,0
+COLB.US,D,20200731,000000,26.5431,26.599,25.5991,26.5167,521008.14665921,0
+COLB.US,D,20200803,000000,26.7087,26.7559,26.2235,26.5725,307326.60421493,0
+COLB.US,D,20200804,000000,26.4421,26.5245,25.9794,26.5205,290469.84024726,0
+COLB.US,D,20200805,000000,26.8675,27.395,26.4225,27.2558,391421.70990296,0
+COLB.US,D,20200806,000000,27.0607,27.1362,25.6589,26.7657,237133.10090823,0
+COLB.US,D,20200807,000000,26.6186,27.9508,26.2853,27.9234,288267.49510922,0
+COLB.US,D,20200810,000000,28.0714,29.0155,27.8116,28.6371,352500.69149531,0
+COLB.US,D,20200811,000000,29.2194,29.7743,28.5331,28.7283,370061.30823985,0
+COLB.US,D,20200812,000000,29.3008,29.3488,28.0616,28.5508,234815.48712701,0
+COLB.US,D,20200813,000000,28.4115,28.6175,27.6724,27.794,209586.9554206,0
+COLB.US,D,20200814,000000,27.4793,28.1479,27.3499,28.0469,447351.48367503,0
+COLB.US,D,20200817,000000,27.8675,28.1361,27.5812,27.9038,245922.07993064,0
+COLB.US,D,20200818,000000,27.5616,27.8116,26.6911,26.8107,347753.25551918,0
+COLB.US,D,20200819,000000,26.9147,27.2744,26.5009,26.7489,441819.60887947,0
+COLB.US,D,20200820,000000,26.3686,26.7293,25.85,25.9157,597400.65478477,0
+COLB.US,D,20200821,000000,25.9059,26.1922,25.5902,25.7471,1211226.5811827,0
+COLB.US,D,20200824,000000,25.9157,27.0607,25.6736,27.0264,378437.15628454,0
+COLB.US,D,20200825,000000,27.2558,27.4038,26.8303,27.0343,217400.74132029,0
+COLB.US,D,20200826,000000,26.9783,27.0068,26.2108,26.2196,235361.22804821,0
+COLB.US,D,20200827,000000,26.1549,26.6559,25.8961,26.248,443559.85936835,0
+COLB.US,D,20200828,000000,26.5803,26.5803,25.849,26.0814,202629.01369452,0
+COLB.US,D,20200831,000000,25.8961,26.3637,25.6922,25.8304,451079.86323944,0
+COLB.US,D,20200901,000000,25.5726,25.7471,25.2393,25.5255,260950.86683144,0
+COLB.US,D,20200902,000000,25.4707,25.7853,24.9981,25.2207,404252.23197167,0
+COLB.US,D,20200903,000000,25.4883,26.3304,25.2255,25.4245,418042.64601578,0
+COLB.US,D,20200904,000000,26.0432,26.3323,25.3815,25.7951,289945.52093232,0
+COLB.US,D,20200908,000000,25.4049,25.4049,24.304,24.452,288571.4779027,0
+COLB.US,D,20200909,000000,25.2157,25.4049,23.8041,23.9609,313441.96276175,0
+COLB.US,D,20200910,000000,23.9609,24.0335,23.7207,23.7482,302534.28487332,0
+COLB.US,D,20200911,000000,23.6561,23.8502,23.3689,23.6189,229283.61233145,0
+COLB.US,D,20200914,000000,23.6659,24.0737,23.4051,23.8727,292809.89571122,0
+COLB.US,D,20200915,000000,23.9806,24.0913,23.6237,23.9433,398630.59044514,0
+COLB.US,D,20200916,000000,23.8502,24.508,23.6287,24.11,472552.47331626,0
+COLB.US,D,20200917,000000,23.6385,24.1188,23.5071,23.5737,357687.78043786,0
+COLB.US,D,20200918,000000,23.6659,23.7109,23.0453,23.6001,1260872.6837874,0
+COLB.US,D,20200921,000000,23.009,24.2217,21.9679,22.2483,489138.91701455,0
+COLB.US,D,20200922,000000,22.315,22.462,21.5464,21.8895,358089.69057421,0
+COLB.US,D,20200923,000000,21.9435,22.6796,21.3504,21.3876,331935.949493,0
+COLB.US,D,20200924,000000,21.5268,21.8611,20.9445,21.3347,348386.72301836,0
+COLB.US,D,20200925,000000,21.1474,21.4906,20.9347,21.369,256067.76068238,0
+COLB.US,D,20200928,000000,21.7493,22.2219,21.3504,21.9895,273618.17666203,0
+COLB.US,D,20200929,000000,21.9337,21.9435,21.4454,21.8425,216439.8292684,0
+COLB.US,D,20200930,000000,21.9533,22.4503,21.8983,22.0748,363257.39806349,0
+COLB.US,D,20201001,000000,21.9817,22.2954,21.6366,22.2954,320609.02016791,0
+COLB.US,D,20201002,000000,21.9249,23.1179,21.7219,22.9081,233762.76819118,0
+COLB.US,D,20201005,000000,23.1277,23.5365,22.9208,23.4639,264199.81044639,0
+COLB.US,D,20201006,000000,23.7394,24.4884,23.5737,23.6189,356254.57297192,0
+COLB.US,D,20201007,000000,23.8502,24.4708,23.7109,24.1011,460406.42257114,0
+COLB.US,D,20201008,000000,24.4334,24.6648,24.1286,24.5158,222247.12471578,0
+COLB.US,D,20201009,000000,24.6099,24.8873,24.1011,24.1452,293571.89284791,0
+COLB.US,D,20201012,000000,24.1011,24.7668,24.0737,24.6099,326269.42460099,0
+COLB.US,D,20201013,000000,24.4236,24.4334,22.9894,23.6747,258444.53889991,0
+COLB.US,D,20201014,000000,23.7305,24.008,23.4885,23.5267,227338.32646843,0
+COLB.US,D,20201015,000000,23.2394,24.2217,23.0551,24.1746,237162.68312638,0
+COLB.US,D,20201016,000000,24.11,24.6423,23.5305,24.2668,238781.54451317,0
+COLB.US,D,20201019,000000,24.3512,24.6099,23.8972,23.9531,253669.5608586,0
+COLB.US,D,20201020,000000,24.2942,24.7295,24.1648,24.3512,189750.54803087,0
+COLB.US,D,20201021,000000,24.2854,24.656,24.1452,24.406,194691.79853976,0
+COLB.US,D,20201022,000000,24.5903,25.5991,24.3138,25.5451,221596.3159163,0
+COLB.US,D,20201023,000000,25.7471,26.1824,25.4707,26.0618,269925.49977471,0
+COLB.US,D,20201026,000000,25.7206,25.7255,25.3951,25.5814,244755.11242813,0
+COLB.US,D,20201027,000000,25.4147,25.5902,24.5648,24.6178,263927.45002404,0
+COLB.US,D,20201028,000000,24.0178,24.4158,23.2032,23.8502,300289.09652277,0
+COLB.US,D,20201029,000000,23.9159,25.6824,23.5071,25.4707,424656.82196533,0
+COLB.US,D,20201030,000000,25.3217,26.4421,25.3217,26.2951,603705.7475584,0
+COLB.US,D,20201102,000000,26.7489,27.5274,26.4137,27.5068,483469.33189308,0
+COLB.US,D,20201103,000000,28.1361,28.6537,27.7666,28.3861,395181.71183851,0
+COLB.US,D,20201104,000000,27.6724,28.1361,26.1451,26.2108,325945.04027774,0
+COLB.US,D,20201105,000000,26.1,26.8961,26.052,26.202,429055.3917825,0
+COLB.US,D,20201106,000000,26.5529,26.6823,25.4883,25.6187,257004.19089856,0
+COLB.US,D,20201109,000000,28.6008,31.9662,27.1146,31.032,446426.27430022,0
+COLB.US,D,20201110,000000,30.5546,33.0436,30.5546,32.4672,541684.07699874,0
+COLB.US,D,20201111,000000,32.5182,32.9397,30.4987,30.882,242133.51585343,0
+COLB.US,D,20201112,000000,30.2644,31.1496,29.7879,30.2242,432221.7092019,0
+COLB.US,D,20201113,000000,30.5271,31.1163,29.1704,30.8732,252608.68131086,0
+COLB.US,D,20201116,000000,32.228,32.9475,31.6299,32.9475,333320.1932875,0
+COLB.US,D,20201117,000000,32.4622,33.2671,31.9201,33.1073,420344.95864967,0
+COLB.US,D,20201118,000000,33.4916,33.5475,31.8633,31.9113,283957.67194653,0
+COLB.US,D,20201119,000000,32.0231,32.0231,30.9938,31.4339,189888.25835678,0
+COLB.US,D,20201120,000000,30.8262,31.4339,30.5928,31.2192,433612.07345533,0
+COLB.US,D,20201123,000000,31.6771,31.8486,30.3869,31.1398,444395.3020122,0
+COLB.US,D,20201124,000000,31.8437,33.1357,31.6771,32.9299,724485.86399192,0
+COLB.US,D,20201125,000000,32.3878,33.6602,31.7055,32.0976,301225.52673895,0
+COLB.US,D,20201127,000000,32.1633,32.5652,30.929,31.4065,118111.59634037,0
+COLB.US,D,20201130,000000,31.0408,31.6201,29.4036,29.5546,411265.25782811,0
+COLB.US,D,20201201,000000,30.2095,30.9672,30.1703,30.7046,390525.06266983,0
+COLB.US,D,20201202,000000,30.6771,31.2663,29.3694,31.1545,237765.54833092,0
+COLB.US,D,20201203,000000,31.2839,31.8731,30.8075,31.6299,523502.23367288,0
+COLB.US,D,20201204,000000,32.2476,32.5564,31.7869,32.4534,196401.446734,0
+COLB.US,D,20201207,000000,32.1348,32.8358,31.7897,32.6309,244169.5885239,0
+COLB.US,D,20201208,000000,32.0878,32.9475,32.0878,32.374,377885.29490442,0
+COLB.US,D,20201209,000000,32.6966,33.0436,31.8437,32.0496,311392.62909694,0
+COLB.US,D,20201210,000000,31.6025,31.9849,31.4986,31.9201,344804.21439177,0
+COLB.US,D,20201211,000000,31.3869,32.0594,31.2192,31.4241,296766.77240898,0
+COLB.US,D,20201214,000000,31.9201,31.9201,31.0496,31.3124,470327.68649547,0
+COLB.US,D,20201215,000000,31.6585,32.2182,31.2741,32.079,328602.33952953,0
+COLB.US,D,20201216,000000,31.976,32.275,31.7897,32.126,351170.51175469,0
+COLB.US,D,20201217,000000,31.5839,32.4534,31.4986,32.1162,381550.42972656,0
+COLB.US,D,20201218,000000,32.1721,32.7142,31.9662,32.1446,1209724.0085156,0
+COLB.US,D,20201221,000000,32.2936,32.4898,31.3026,31.8437,291237.95784288,0
+COLB.US,D,20201222,000000,31.8927,31.8927,31.1712,31.1712,293054.71406839,0
+COLB.US,D,20201223,000000,31.5839,32.4534,31.5447,32.379,198618.07294288,0
+COLB.US,D,20201224,000000,32.6495,32.6495,31.9378,32.4534,67101.651470942,0
+COLB.US,D,20201228,000000,32.5926,33.2759,31.3496,32.976,358771.10166834,0
+COLB.US,D,20201229,000000,33.0515,33.6112,32.126,32.2182,260991.66989097,0
+COLB.US,D,20201230,000000,32.2005,33.0877,32.2005,32.9475,329495.9265332,0
+COLB.US,D,20201231,000000,32.9122,33.6504,32.5966,33.5651,331899.22673942,0
+COLB.US,D,20210104,000000,33.6602,34.1366,32.379,32.873,571712.06858218,0
+COLB.US,D,20210105,000000,32.8544,34.2102,32.8544,33.8926,434820.86409386,0
+COLB.US,D,20210106,000000,34.6317,37.8942,34.6317,37.109,1120628.4878823,0
+COLB.US,D,20210107,000000,37.9138,37.9138,37.259,37.5482,669281.36460297,0
+COLB.US,D,20210108,000000,37.8207,37.8207,36.3983,37.4472,619626.08130989,0
+COLB.US,D,20210111,000000,37.157,38.4746,35.3611,38.2785,333011.11011157,0
+COLB.US,D,20210112,000000,38.4275,39.6137,38.1099,39.1843,268176.06859743,0
+COLB.US,D,20210113,000000,39.0264,39.1755,38.3343,38.6892,335457.2535303,0
+COLB.US,D,20210114,000000,38.8755,40.1764,38.8755,39.7265,404295.07518417,0
+COLB.US,D,20210115,000000,39.0068,39.6901,38.7588,39.1568,450741.19784535,0
+COLB.US,D,20210119,000000,39.2039,39.7039,38.5246,39.2588,374938.29392998,0
+COLB.US,D,20210120,000000,39.2392,39.5784,38.4471,39.1088,369013.68968646,0
+COLB.US,D,20210121,000000,39.2138,39.4657,38.054,38.4275,251018.38206574,0
+COLB.US,D,20210122,000000,37.7717,39.4088,37.7717,39.2686,441213.68344547,0
+COLB.US,D,20210125,000000,38.5108,39.249,38.2039,39.1666,306981.81836192,0
+COLB.US,D,20210126,000000,39.6323,39.6323,38.6275,38.8304,261620.03700771,0
+COLB.US,D,20210127,000000,37.7178,38.6236,36.8855,37.7442,453437.26000369,0
+COLB.US,D,20210128,000000,39.2784,39.2784,37.3992,38.1373,655183.90753591,0
+COLB.US,D,20210129,000000,36.7913,37.7913,35.6787,36.015,498378.76984476,0
+COLB.US,D,20210201,000000,36.1189,37.3806,35.7336,37.1374,445036.93012328,0
+COLB.US,D,20210202,000000,37.8011,37.857,36.7629,37.708,196164.78898874,0
+COLB.US,D,20210203,000000,37.4374,37.558,36.8571,37.2874,288323.59931607,0
+COLB.US,D,20210204,000000,37.3992,38.9598,37.3148,38.6049,272350.22158719,0
+COLB.US,D,20210205,000000,39.1088,39.2588,38.1001,38.8578,198595.63126014,0
+COLB.US,D,20210208,000000,39.0638,40.3813,38.7442,40.2509,329857.03361003,0
+COLB.US,D,20210209,000000,39.7607,40.7302,39.5931,40.297,363301.26135248,0
+COLB.US,D,20210210,000000,40.5606,40.9665,39.9853,40.0637,288870.36031375,0
+COLB.US,D,20210211,000000,39.6863,40.6646,39.252,40.1568,326737.63970908,0
+COLB.US,D,20210212,000000,39.9019,40.748,39.6765,40.5518,341068.69429194,0
+COLB.US,D,20210216,000000,40.694,41.3989,40.543,40.9665,245195.78547104,0
+COLB.US,D,20210217,000000,40.8999,41.2332,40.7068,41.0312,250989.81992407,0
+COLB.US,D,20210218,000000,41.0214,41.1303,40.5234,40.8068,319211.51537907,0
+COLB.US,D,20210219,000000,41.1832,41.9067,41.1832,41.8037,246858.51014682,0
+COLB.US,D,20210222,000000,41.9724,43.4507,41.4273,43.2242,244645.96424389,0
+COLB.US,D,20210223,000000,43.3183,44.5702,43.0125,43.78,405238.64593577,0
+COLB.US,D,20210224,000000,44.1849,45.6426,44.0242,45.3142,347353.3855358,0
+COLB.US,D,20210225,000000,45.474,46.7906,43.2713,43.3565,524607.9965861,0
+COLB.US,D,20210226,000000,42.9977,43.2859,41.6812,41.6812,500175.1245405,0
+COLB.US,D,20210301,000000,42.8487,42.9752,41.8684,42.4998,577994.71967306,0
+COLB.US,D,20210302,000000,42.688,42.9135,42.039,42.2174,445805.0477189,0
+COLB.US,D,20210303,000000,42.4998,44.0428,41.842,42.9615,641592.408407,0
+COLB.US,D,20210304,000000,43.1595,44.0242,42.1047,42.9037,390364.91066118,0
+COLB.US,D,20210305,000000,43.7516,44.7859,43.0369,44.5055,318750.4408064,0
+COLB.US,D,20210308,000000,45.3809,46.9132,44.5937,46.1505,377306.9115356,0
+COLB.US,D,20210309,000000,45.728,45.8789,44.1182,44.3447,534404.81117887,0
+COLB.US,D,20210310,000000,44.5143,46.0857,44.2408,45.9446,497271.98685505,0
+COLB.US,D,20210311,000000,45.6809,46.5465,45.6338,46.4711,289795.56968856,0
+COLB.US,D,20210312,000000,46.8749,47.6945,46.7171,47.4788,404821.43465209,0
+COLB.US,D,20210315,000000,46.9612,47.2524,45.2388,45.8024,316751.0908895,0
+COLB.US,D,20210316,000000,45.4446,45.7182,44.7505,45.4446,240900.24337919,0
+COLB.US,D,20210317,000000,45.974,46.3201,44.8535,45.2574,264461.97010386,0
+COLB.US,D,20210318,000000,46.0181,47.2052,44.9084,45.1064,386512.08176521,0
+COLB.US,D,20210319,000000,43.5526,44.9565,43.4801,44.7211,1327388.8113541,0
+COLB.US,D,20210322,000000,44.3251,44.6457,42.8762,42.9517,332741.80991868,0
+COLB.US,D,20210323,000000,42.0008,43.0271,36.3933,41.9263,263935.61063594,0
+COLB.US,D,20210324,000000,41.9067,43.5301,40.8166,40.844,457765.44454317,0
+COLB.US,D,20210325,000000,40.6646,41.5116,40.1852,41.2195,570736.87545945,0
+COLB.US,D,20210326,000000,41.6723,42.585,41.3322,42.4527,398035.88585252,0
+COLB.US,D,20210329,000000,41.3989,42.3772,40.7116,40.7872,424012.13362479,0
+COLB.US,D,20210330,000000,41.3989,42.1518,41.2009,41.4361,418903.59057183,0
+COLB.US,D,20210331,000000,40.9195,41.5861,40.3822,40.5518,413769.54560667,0
+COLB.US,D,20210401,000000,40.3362,40.9803,40.147,40.6176,242667.01585677,0
+COLB.US,D,20210405,000000,41.2381,41.6949,40.3538,40.8901,295776.27813893,0
+COLB.US,D,20210406,000000,40.8999,41.342,40.5234,40.8999,230423.03776878,0
+COLB.US,D,20210407,000000,40.994,41.7508,40.2039,40.4097,199687.11310252,0
+COLB.US,D,20210408,000000,40.2784,40.994,39.6196,40.994,280545.51609347,0
+COLB.US,D,20210409,000000,41.144,41.8322,41.0705,41.6812,230296.54828424,0
+COLB.US,D,20210412,000000,41.9822,42.2272,41.0126,41.8596,236819.93742635,0
+COLB.US,D,20210413,000000,41.6723,41.7655,40.8166,40.9479,194638.75456237,0
+COLB.US,D,20210414,000000,40.844,41.9635,40.844,41.4361,243346.38679791,0
+COLB.US,D,20210415,000000,41.3803,41.4223,39.8275,41.144,198732.32150956,0
+COLB.US,D,20210416,000000,41.8772,41.8772,40.8802,41.2577,199792.18098081,0
+COLB.US,D,20210419,000000,41.342,41.4793,40.3822,40.9097,181638.89979663,0
+COLB.US,D,20210420,000000,40.5332,40.5332,38.998,39.197,325357.47622053,0
+COLB.US,D,20210421,000000,38.9794,40.4764,38.8657,40.3626,212403.38660455,0
+COLB.US,D,20210422,000000,40.5234,40.9754,40.1274,40.2784,199987.01559006,0
+COLB.US,D,20210423,000000,40.4195,42.3968,40.1852,41.5499,491578.93997435,0
+COLB.US,D,20210426,000000,41.6243,41.7557,40.9097,40.9842,285163.40235559,0
+COLB.US,D,20210427,000000,41.3135,41.3135,40.543,40.844,402973.05605545,0
+COLB.US,D,20210428,000000,40.7872,41.4273,40.543,41.3901,334099.53172449,0
+COLB.US,D,20210429,000000,41.342,42.339,40.8832,41.2773,331765.59671947,0
+COLB.US,D,20210430,000000,41.3224,41.8518,40.797,40.9665,425352.51413029,0
+COLB.US,D,20210503,000000,41.6429,41.8135,39.3382,41.3037,475264.85669841,0
+COLB.US,D,20210504,000000,41.2381,41.5783,40.5332,41.5303,240412.64681782,0
+COLB.US,D,20210505,000000,41.5861,41.9724,41.0028,41.3135,245215.16692431,0
+COLB.US,D,20210506,000000,41.6057,42.0106,40.9097,42.0008,282233.74268145,0
+COLB.US,D,20210507,000000,41.4743,41.7557,41.1253,41.691,266147.13646238,0
+COLB.US,D,20210510,000000,41.3322,42.1135,40.8528,41.0705,378679.93448873,0
+COLB.US,D,20210511,000000,40.2832,41.2303,40.2832,40.4538,180573.93994293,0
+COLB.US,D,20210512,000000,40.9744,41.0705,38.9294,39.052,206833.76897892,0
+COLB.US,D,20210513,000000,39.1657,41.2969,38.8157,40.9273,315983.99337037,0
+COLB.US,D,20210514,000000,41.2881,41.8175,40.9185,41.6753,326307.16743106,0
+COLB.US,D,20210517,000000,41.5625,41.8635,40.8989,41.3821,137612.39856548,0
+COLB.US,D,20210518,000000,41.2783,41.5625,40.2548,40.2734,133453.54672305,0
+COLB.US,D,20210519,000000,39.8293,40.7372,39.1941,40.6714,334869.68947309,0
+COLB.US,D,20210520,000000,40.4538,41.2205,39.8293,41.0312,301666.19978186,0
+COLB.US,D,20210521,000000,41.6283,41.7988,40.842,41.2303,189958.64363447,0
+COLB.US,D,20210524,000000,41.3439,41.3439,40.3588,40.596,160549.83847937,0
+COLB.US,D,20210525,000000,40.6146,41.2489,39.1461,39.1941,349603.6742688,0
+COLB.US,D,20210526,000000,39.1941,39.7715,39.1755,39.7235,238740.74145364,0
+COLB.US,D,20210527,000000,40.2352,40.8518,40.0274,40.5293,252162.90788551,0
+COLB.US,D,20210528,000000,40.5205,40.993,39.9823,40.8793,502291.78325353,0
+COLB.US,D,20210601,000000,41.0606,41.4293,40.4862,41.1449,362337.28907112,0
+COLB.US,D,20210602,000000,41.3439,41.3439,40.397,40.491,180797.33669385,0
+COLB.US,D,20210603,000000,40.491,40.7852,39.9627,40.6332,211171.13420679,0
+COLB.US,D,20210604,000000,40.3499,40.8244,40.1558,40.7293,154955.73901803,0
+COLB.US,D,20210607,000000,40.9185,41.293,40.5676,40.8695,222217.54249762,0
+COLB.US,D,20210608,000000,40.6146,41.2018,40.4352,40.795,347678.78993554,0
+COLB.US,D,20210609,000000,40.5578,40.642,39.8479,39.8559,233907.61905251,0
+COLB.US,D,20210610,000000,40.5392,40.6518,38.8354,38.8804,670839.02140047,0
+COLB.US,D,20210611,000000,39.2226,39.998,38.949,39.1461,229098.97848708,0
+COLB.US,D,20210614,000000,39.2402,39.5343,38.2001,38.654,227280.18210861,0
+COLB.US,D,20210615,000000,38.9392,39.4774,38.5697,39.2226,496798.67136452,0
+COLB.US,D,20210616,000000,38.9844,40.1509,38.4922,39.8657,268727.92997755,0
+COLB.US,D,20210617,000000,40.1313,40.1313,37.7825,37.9442,445478.62324268,0
+COLB.US,D,20210618,000000,37.204,37.9815,36.4189,36.4855,897322.52377178,0
+COLB.US,D,20210621,000000,36.8443,38.3609,36.8443,38.0285,303690.03153446,0
+COLB.US,D,20210622,000000,37.9717,38.4363,37.158,37.6226,282939.6356113,0
+COLB.US,D,20210623,000000,37.7825,37.7825,37.1756,37.2236,434476.07824084,0
+COLB.US,D,20210624,000000,36.8913,37.0149,36.0218,36.958,1336646.0054846,0
+COLB.US,D,20210625,000000,36.958,37.6982,36.7404,37.5462,1703492.0326336,0
+COLB.US,D,20210628,000000,37.403,37.4128,36.3051,36.4953,653015.22492198,0
+COLB.US,D,20210629,000000,36.8737,37.1384,36.163,36.2767,392114.34183846,0
+COLB.US,D,20210630,000000,38.0383,38.0383,36.0767,36.5217,437116.03619233,0
+COLB.US,D,20210701,000000,36.8639,36.9776,36.2296,36.3914,270109.11354259,0
+COLB.US,D,20210702,000000,36.2767,36.4953,35.5003,35.5287,235034.80357198,0
+COLB.US,D,20210706,000000,35.0729,35.3287,34.1818,34.4866,395674.40878231,0
+COLB.US,D,20210707,000000,34.1916,34.9787,33.5299,33.673,892447.57823463,0
+COLB.US,D,20210708,000000,32.7152,33.5299,32.4024,32.9338,623753.31078119,0
+COLB.US,D,20210709,000000,33.6906,34.2602,33.4171,34.166,406784.06181541,0
+COLB.US,D,20210712,000000,33.6337,34.3729,33.1132,34.2308,396350.719494,0
+COLB.US,D,20210713,000000,34.069,34.221,33.074,33.2935,355926.10834272,0
+COLB.US,D,20210714,000000,33.4171,33.7867,32.7818,33.0387,237892.03781545,0
+COLB.US,D,20210715,000000,32.7054,33.5671,32.4505,33.5299,233473.06646853,0
+COLB.US,D,20210716,000000,33.8416,33.9092,32.8152,32.8956,294884.73128823,0
+COLB.US,D,20210719,000000,31.9201,32.3652,31.4604,31.8917,366128.9133778,0
+COLB.US,D,20210720,000000,31.8427,33.4631,31.7682,32.6495,464860.07651867,0
+COLB.US,D,20210721,000000,33.0936,33.5671,32.9897,33.0936,254567.22816822,0
+COLB.US,D,20210722,000000,32.8573,32.9338,31.9113,32.0427,306882.87094256,0
+COLB.US,D,20210723,000000,32.4211,33.0387,32.1848,32.7152,274679.05620977,0
+COLB.US,D,20210726,000000,32.7436,33.3211,32.7436,33.0191,229123.4603228,0
+COLB.US,D,20210727,000000,32.7054,33.1515,32.4505,32.7818,170696.5393076,0
+COLB.US,D,20210728,000000,32.9515,33.4073,32.4024,32.9897,190753.28321878,0
+COLB.US,D,20210729,000000,33.1132,33.5867,32.6348,32.9515,284703.34785941,0
+COLB.US,D,20210730,000000,33.2171,33.924,33.0387,33.0936,319933.72953272,0
+COLB.US,D,20210802,000000,33.0838,34.0788,32.7632,33.1887,397339.17361107,0
+COLB.US,D,20210803,000000,32.479,33.7092,32.479,33.5965,353990.0031681,0
+COLB.US,D,20210804,000000,32.9054,33.5397,32.8956,33.0838,234092.25289687,0
+COLB.US,D,20210805,000000,33.1701,33.8318,32.9799,33.7279,219026.7432425,0
+COLB.US,D,20210806,000000,34.3543,35.0454,34.0132,34.7513,309384.09849165,0
+COLB.US,D,20210809,000000,34.4298,35.0631,32.924,34.4866,282747.86123151,0
+COLB.US,D,20210810,000000,34.4102,35.6894,34.3622,35.4885,433828.32967083,0
+COLB.US,D,20210811,000000,35.5562,35.8414,35.0023,35.7268,244680.64684449,0
+COLB.US,D,20210812,000000,35.7268,35.9552,35.316,35.4601,240077.0416532,0
+COLB.US,D,20210813,000000,35.6512,35.6983,35.0973,35.517,229892.59799491,0
+COLB.US,D,20210816,000000,35.2405,35.7464,35.0679,35.718,392108.22137953,0
+COLB.US,D,20210817,000000,35.365,35.6316,34.6582,35.0307,192394.58628831,0
+COLB.US,D,20210818,000000,34.9533,35.1925,34.42,34.467,199937.03184214,0
+COLB.US,D,20210819,000000,34.1338,34.372,33.6661,34.1896,313865.29450436,0
+COLB.US,D,20210820,000000,34.1142,34.9071,33.9896,34.8581,279175.5533698,0
+COLB.US,D,20210823,000000,35.0679,35.2934,34.8581,35.0307,154930.23710582,0
+COLB.US,D,20210824,000000,35.0307,35.2699,34.816,34.8973,161210.84804373,0
+COLB.US,D,20210825,000000,35.0307,35.2601,34.5817,34.5915,259621.7071673,0
+COLB.US,D,20210826,000000,34.6866,35.1885,34.1436,34.1632,201982.285201,0
+COLB.US,D,20210827,000000,34.3052,35.2307,34.3052,35.2307,373377.57690302,0
+COLB.US,D,20210830,000000,35.316,35.4022,34.4298,34.4768,195133.49165916,0
+COLB.US,D,20210831,000000,34.5817,35.0679,34.372,34.7062,227881.00716016,0
+COLB.US,D,20210901,000000,34.8023,34.8777,34.066,34.4572,221240.30922191,0
+COLB.US,D,20210902,000000,34.4572,34.8209,33.8857,34.2386,245528.33040619,0
+COLB.US,D,20210903,000000,34.3533,34.3906,33.771,33.971,330574.14738124,0
+COLB.US,D,20210907,000000,34.0562,34.2856,33.5131,33.5318,214178.31969404,0
+COLB.US,D,20210908,000000,33.4455,33.5897,32.7691,33.1691,249893.23769924,0
+COLB.US,D,20210909,000000,33.073,33.9896,32.9828,33.2357,300294.19690521,0
+COLB.US,D,20210910,000000,33.3309,33.7514,32.1005,32.129,190343.21247052,0
+COLB.US,D,20210913,000000,32.578,32.7387,32.1192,32.5966,332155.26593796,0
+COLB.US,D,20210914,000000,32.7495,32.7495,31.48,31.6035,244332.80076201,0
+COLB.US,D,20210915,000000,31.5555,32.129,31.5555,31.8613,293932.99992474,0
+COLB.US,D,20210916,000000,32.0153,32.176,31.4898,31.7093,251276.46141726,0
+COLB.US,D,20210917,000000,31.9103,32.625,31.4702,32.6054,1445507.5482299,0
+COLB.US,D,20210920,000000,31.6133,31.9103,31.1173,31.7663,464170.50481264,0
+COLB.US,D,20210921,000000,32.0339,32.5486,31.7515,32.1672,409815.72913837,0
+COLB.US,D,20210922,000000,32.6348,33.3123,32.2534,32.6916,908841.22747665,0
+COLB.US,D,20210923,000000,32.4338,34.5817,32.4338,34.2954,563298.47770742,0
+COLB.US,D,20210924,000000,34.2768,35.5836,34.0092,35.3924,454424.69404428,0
+COLB.US,D,20210927,000000,35.86,37.1404,35.6316,36.5679,603612.92059797,0
+COLB.US,D,20210928,000000,36.8913,37.206,35.9267,36.4913,630514.37774504,0
+COLB.US,D,20210929,000000,36.4717,37.4364,36.061,36.8825,714019.87922289,0
+COLB.US,D,20210930,000000,37.3218,38.0177,36.1757,36.262,3264304.9467848,0
+COLB.US,D,20211001,000000,36.31,37.5982,36.2041,37.1306,758533.9770154,0
+COLB.US,D,20211004,000000,36.9306,37.5698,36.9306,37.206,521053.03002469,0
+COLB.US,D,20211005,000000,37.36,37.7893,36.9404,37.2923,559426.26735818,0
+COLB.US,D,20211006,000000,36.9011,37.3218,36.4913,37.2834,491408.58720082,0
+COLB.US,D,20211007,000000,38.2373,38.7344,38.1619,38.5432,589682.75607497,0
+COLB.US,D,20211008,000000,38.2951,38.8863,37.9275,38.5334,292071.36033375,0
+COLB.US,D,20211011,000000,38.8304,38.9304,37.7325,37.7697,291055.36415149,0
+COLB.US,D,20211012,000000,34.1346,34.7395,31.9995,32.3926,4187250.7718639,0
+COLB.US,D,20211013,000000,32.4122,33.1151,31.6917,33.1053,3163409.181336,0
+COLB.US,D,20211014,000000,33.4907,33.673,32.827,32.9701,1392269.7563102,0
+COLB.US,D,20211015,000000,33.4514,33.7396,32.9995,33.4711,1497286.6307714,0
+COLB.US,D,20211018,000000,33.4033,34.1445,33.1819,33.7024,1204108.487448,0
+COLB.US,D,20211019,000000,33.769,33.9034,33.3651,33.7112,1040644.2904418,0
+COLB.US,D,20211020,000000,33.5965,34.317,33.2779,34.1445,1151617.3915177,0
+COLB.US,D,20211021,000000,33.9102,34.1052,33.4612,33.7112,844772.26340516,0
+COLB.US,D,20211022,000000,33.72,34.0856,33.4416,34.067,912610.41010059,0
+COLB.US,D,20211025,000000,34.2406,34.3268,33.8896,34.0092,446329.36703384,0
+COLB.US,D,20211026,000000,33.9808,34.0386,33.4416,33.5279,467013.45798528,0
+COLB.US,D,20211027,000000,33.2877,33.2877,32.5956,32.624,760938.29729811,0
+COLB.US,D,20211028,000000,32.624,33.4318,32.2594,32.827,473643.95515864,0
+COLB.US,D,20211029,000000,33.0759,33.2309,32.6818,32.827,1214968.2217414,0
+COLB.US,D,20211101,000000,33.0661,33.7886,32.8936,33.6533,669836.28621256,0
+COLB.US,D,20211102,000000,33.7396,33.7396,33.2495,33.3073,487546.57761646,0
+COLB.US,D,20211103,000000,33.1249,35.0767,32.9613,34.9229,766435.48949307,0
+COLB.US,D,20211104,000000,35.0101,35.0101,33.9612,34.2504,450855.44641203,0
+COLB.US,D,20211105,000000,34.519,35.2601,34.519,35.1444,460629.81932206,0
+COLB.US,D,20211108,000000,35.3562,35.5189,34.9327,35.0385,420210.30855323,0
+COLB.US,D,20211109,000000,34.8749,35.0189,34.5004,34.8651,538993.11522284,0
+COLB.US,D,20211110,000000,34.8277,35.2797,34.8277,35.0287,410108.49109048,0
+COLB.US,D,20211111,000000,35.1543,35.2973,34.7689,34.8455,345934.4591407,0
+COLB.US,D,20211112,000000,34.8847,34.8945,34.216,34.6249,494968.65414467,0
+COLB.US,D,20211115,000000,34.6249,35.0385,34.4523,34.6347,595355.40142591,0
+COLB.US,D,20211116,000000,34.5386,34.5768,34.168,34.317,647553.7354041,0
+COLB.US,D,20211117,000000,34.067,34.3072,33.4907,33.6926,590709.9730986,0
+COLB.US,D,20211118,000000,33.6239,34.0092,32.7397,33.1436,1257835.916082,0
+COLB.US,D,20211119,000000,32.7112,33.024,32.3554,32.7397,963934.53852839,0
+COLB.US,D,20211122,000000,33.5279,33.5279,32.6436,32.672,618166.35185526,0
+COLB.US,D,20211123,000000,33.0191,33.2015,32.3064,33.1534,581193.67954009,0
+COLB.US,D,20211124,000000,33.0475,33.422,32.8936,33.0661,422274.94336536,0
+COLB.US,D,20211126,000000,31.8643,32.076,30.729,31.4417,622661.8289388,0
+COLB.US,D,20211129,000000,31.9897,31.9897,31.1242,31.7388,796517.54513038,0
+COLB.US,D,20211130,000000,31.6623,31.8173,31.1624,31.6045,1170054.2539656,0
+COLB.US,D,20211201,000000,32.1917,32.5672,31.0084,31.0378,898294.65666505,0
+COLB.US,D,20211202,000000,31.5711,32.2692,31.028,31.8937,916597.889093,0
+COLB.US,D,20211203,000000,31.9319,32.1192,31.0761,31.2967,1041125.7665442,0
+COLB.US,D,20211206,000000,31.8839,32.778,31.7691,32.4986,788764.96381999,0
+COLB.US,D,20211207,000000,32.7299,32.8554,31.9799,32.1437,599354.10125969,0
+COLB.US,D,20211208,000000,32.326,32.5956,32.1437,32.2496,535658.48518288,0
+COLB.US,D,20211209,000000,31.9221,32.577,31.6917,31.9221,370433.63615804,0
+COLB.US,D,20211210,000000,32.1917,32.326,31.7879,32.0094,550809.68126227,0
+COLB.US,D,20211213,000000,31.8349,32.2398,31.0084,31.5281,904368.19207585,0
+COLB.US,D,20211214,000000,31.6721,32.4514,31.6673,31.7584,575853.57912431,0
+COLB.US,D,20211215,000000,31.8349,32.3926,31.4898,31.7015,1287248.801543,0
+COLB.US,D,20211216,000000,32.0858,32.3888,31.3927,31.4025,1071653.5956069,0
+COLB.US,D,20211217,000000,31.4221,31.5183,29.3831,30.0948,3945719.1011385,0
+COLB.US,D,20211220,000000,29.6723,29.7772,28.94,29.7007,1268978.2115627,0
+COLB.US,D,20211221,000000,29.9595,30.6908,29.9595,30.6134,927363.77634957,0
+COLB.US,D,20211222,000000,30.4124,30.8644,30.3448,30.835,542255.31983214,0
+COLB.US,D,20211223,000000,31.1624,31.5183,31.033,31.1046,423701.01029588,0
+COLB.US,D,20211227,000000,31.3643,31.5477,30.9066,31.5281,388076.87909812,0
+COLB.US,D,20211228,000000,32.4024,32.4024,31.3927,31.6427,303809.38048358,0
+COLB.US,D,20211229,000000,31.7299,31.7879,31.4271,31.5183,311654.78875441,0
+COLB.US,D,20211230,000000,31.5183,31.9133,31.2594,31.6917,488767.60917285,0
+COLB.US,D,20211231,000000,31.6427,31.8261,31.4604,31.4702,298711.03819551,0
+COLB.US,D,20220103,000000,32.0143,32.6534,31.8173,32.1339,683134.00331287,0
+COLB.US,D,20220104,000000,32.4514,33.1347,32.2496,32.471,752707.30011474,0
+COLB.US,D,20220105,000000,32.6916,32.9132,32.4024,32.422,826426.1877647,0
+COLB.US,D,20220106,000000,33.0563,34.2778,32.4416,34.1642,979892.61510994,0
+COLB.US,D,20220107,000000,34.1543,34.7493,33.8171,34.6729,1144086.1668052,0
+COLB.US,D,20220110,000000,34.8945,35.3856,34.5386,35.2973,1564394.4027013,0
+COLB.US,D,20220111,000000,35.4326,35.4326,34.8749,35.3268,648552.39028606,0
+COLB.US,D,20220112,000000,35.2699,35.8228,35.0767,35.5483,910991.5487138,0
+COLB.US,D,20220113,000000,35.7022,36.2169,35.317,35.4228,922740.789705,0
+COLB.US,D,20220114,000000,35.1248,35.5866,34.8081,35.5385,798714.78988599,0
+COLB.US,D,20220118,000000,35.616,35.7983,34.7885,34.9043,647006.97440642,0
+COLB.US,D,20220119,000000,35.0101,35.115,33.7396,33.7494,606414.05063459,0
+COLB.US,D,20220120,000000,33.5671,34.4612,33.3171,33.5671,1091207.4418094,0
+COLB.US,D,20220121,000000,33.4416,34.7121,33.1721,33.6926,1212230.3364471,0
+COLB.US,D,20220124,000000,33.1249,34.2014,32.9377,34.1052,856656.15449281,0
+COLB.US,D,20220125,000000,33.9808,35.0581,33.2113,34.6925,844721.25958075,0
+COLB.US,D,20220126,000000,35.1346,35.2023,33.7886,34.2876,959354.39509632,0
+COLB.US,D,20220127,000000,34.4425,34.7307,32.9603,33.1249,918884.90057957,0
+COLB.US,D,20220128,000000,33.0857,33.3749,32.3926,33.2113,839539.27102064,0
+COLB.US,D,20220131,000000,33.1347,33.4995,32.4514,33.4416,971493.30530602,0
+COLB.US,D,20220201,000000,33.2191,33.8396,32.9956,33.7818,794871.14167841,0
+COLB.US,D,20220202,000000,33.6945,33.8298,33.2573,33.5583,1138038.1333066,0
+COLB.US,D,20220203,000000,33.4809,33.9661,33.2289,33.4033,627730.58900872,0
+COLB.US,D,20220204,000000,33.6749,34.47,33.3837,34.2376,551776.71377309,0
+COLB.US,D,20220207,000000,34.218,34.5092,33.9366,34.315,446735.35747615,0
+COLB.US,D,20220208,000000,34.5474,35.0229,34.3827,34.9847,917045.70267133,0
+COLB.US,D,20220209,000000,34.8973,35.1013,34.5768,34.7131,813992.47544991,0
+COLB.US,D,20220210,000000,34.7229,35.3777,34.5288,34.7611,536293.99283504,0
+COLB.US,D,20220211,000000,34.315,35.3336,34.315,34.8581,831466.38569295,0
+COLB.US,D,20220214,000000,34.9847,35.266,34.4317,34.616,1166530.9097753,0
+COLB.US,D,20220215,000000,35.0523,35.712,34.9945,35.6542,959216.68477041,0
+COLB.US,D,20220216,000000,35.5474,36.4689,35.4111,36.0228,975153.33974572,0
+COLB.US,D,20220217,000000,35.6728,35.761,34.8581,34.8973,725750.7588373,0
+COLB.US,D,20220218,000000,34.7905,35.4307,34.7905,35.217,667137.16382476,0
+COLB.US,D,20220222,000000,35.2366,35.6542,34.8875,35.2562,979195.9028685,0
+COLB.US,D,20220223,000000,35.4885,35.7512,34.4602,34.6062,697828.20512553,0
+COLB.US,D,20220224,000000,33.2965,33.8974,32.0643,33.8102,1173322.5790338,0
+COLB.US,D,20220225,000000,34.2376,35.9738,34.0436,35.867,1126300.1131568,0
+COLB.US,D,20220228,000000,35.1885,35.567,34.7131,35.5376,996523.94217372,0
+COLB.US,D,20220301,000000,34.7709,35.266,32.8014,33.3445,1116581.8444536,0
+COLB.US,D,20220302,000000,33.5975,35.5856,33.5975,35.1493,964788.34254902,0
+COLB.US,D,20220303,000000,35.2366,35.4111,34.3347,34.8199,519287.2776236,0
+COLB.US,D,20220304,000000,33.9847,34.4651,32.9613,33.4711,547557.67741785,0
+COLB.US,D,20220307,000000,33.1603,33.4711,32.0064,32.0741,950613.35966885,0
+COLB.US,D,20220308,000000,32.5104,33.9072,32.3652,32.8789,1365475.4071944,0
+COLB.US,D,20220309,000000,33.9847,34.519,33.5103,33.5583,842263.89532065,0
+COLB.US,D,20220310,000000,33.073,33.6465,32.9083,33.5387,637618.19040894,0
+COLB.US,D,20220311,000000,33.8974,34.6543,33.8788,34.2082,803886.57768121,0
+COLB.US,D,20220314,000000,34.9651,34.9651,32.8407,33.1024,884800.06480252,0
+COLB.US,D,20220315,000000,33.3837,33.7818,32.3652,33.1505,767889.09848877,0
+COLB.US,D,20220316,000000,33.6073,34.2278,33.0348,33.7426,794294.79846257,0
+COLB.US,D,20220317,000000,33.1799,33.4033,32.7632,33.3161,669198.73840743,0
+COLB.US,D,20220318,000000,32.9563,33.3935,31.9672,32.8211,1618830.7844946,0
+COLB.US,D,20220321,000000,33.0054,33.4445,32.38,32.7044,556748.56657662,0
+COLB.US,D,20220322,000000,33.2475,33.6818,33.0201,33.3739,803293.91324156,0
+COLB.US,D,20220323,000000,33.0152,33.3445,31.7829,31.8025,696693.88007064,0
+COLB.US,D,20220324,000000,31.9966,32.2584,31.6281,32.2388,616193.52392706,0
+COLB.US,D,20220325,000000,32.2388,33.2093,32.2388,33.0534,790449.11010202,0
+COLB.US,D,20220328,000000,32.8211,32.8211,31.8407,32.472,1118575.0739116,0
+COLB.US,D,20220329,000000,32.9858,33.4033,32.675,33.3259,1098146.0020822,0
+COLB.US,D,20220330,000000,33.3161,33.422,31.7251,32.0741,1042429.4242961,0
+COLB.US,D,20220331,000000,31.8407,32.3456,31.1036,31.3075,1286726.5223811,0
+COLB.US,D,20220401,000000,31.7927,31.8799,30.0555,30.1821,2260910.789463,0
+COLB.US,D,20220404,000000,30.1243,30.4977,29.1145,30.2311,1395009.6817575,0
+COLB.US,D,20220405,000000,30.2115,30.4732,29.6968,29.8135,1203066.9893535,0
+COLB.US,D,20220406,000000,29.5713,29.8909,29.484,29.5899,1457332.2748812,0
+COLB.US,D,20220407,000000,29.639,29.6488,28.8527,29.1145,932362.1511418,0
+COLB.US,D,20220408,000000,29.3576,29.484,28.9116,29.2802,716628.21480324,0
+COLB.US,D,20220411,000000,29.3772,29.9105,29.2802,29.29,728898.71487992,0
+COLB.US,D,20220412,000000,29.4448,29.7164,28.7753,28.9302,728076.53323042,0
+COLB.US,D,20220413,000000,28.4939,29.6292,28.3489,29.5615,532753.30734446,0
+COLB.US,D,20220414,000000,29.6096,29.7556,29.188,29.2802,414274.48346833,0
+COLB.US,D,20220418,000000,29.193,29.5027,29.0812,29.2988,553577.14877478,0
+COLB.US,D,20220419,000000,29.5997,30.4928,29.5027,30.3859,697391.61238858,0
+COLB.US,D,20220420,000000,30.4928,31.0555,30.3183,30.3369,713654.69184011,0
+COLB.US,D,20220421,000000,30.3565,31.1908,30.2399,30.4536,946483.06996809,0
+COLB.US,D,20220422,000000,30.978,30.978,30.0271,30.434,1214065.4540494,0
+COLB.US,D,20220425,000000,30.2213,30.2791,29.1341,30.2213,1073773.3145494,0
+COLB.US,D,20220426,000000,29.6586,30.1429,29.0566,29.0664,840975.53871604,0
+COLB.US,D,20220427,000000,29.1145,29.4056,28.6106,28.8047,785220.19802346,0
+COLB.US,D,20220428,000000,28.9694,29.387,28.2253,28.5714,1273685.8645558,0
+COLB.US,D,20220429,000000,28.64,28.64,27.1166,27.2421,936696.4561402,0
+COLB.US,D,20220502,000000,27.446,28.1734,27.1646,28.1253,1162315.953726,0
+COLB.US,D,20220503,000000,28.292,29.037,27.9195,28.9586,938316.33760348,0
+COLB.US,D,20220504,000000,28.9978,29.8605,28.5763,29.8115,1045555.9587325,0
+COLB.US,D,20220505,000000,29.4096,29.5076,28.7331,29.2036,1081003.6166978,0
+COLB.US,D,20220506,000000,29.2528,29.3116,27.9195,28.3312,975812.3091571,0
+COLB.US,D,20220509,000000,27.9195,28.7135,27.7822,28.292,721929.55231247,0
+COLB.US,D,20220510,000000,28.4783,28.7037,27.4489,28.0175,592935.77999587,0
+COLB.US,D,20220511,000000,28.2234,28.4489,27.2725,27.3901,662255.07775218,0
+COLB.US,D,20220512,000000,27.3019,27.8802,27.0666,27.8802,657667.7937847,0
+COLB.US,D,20220513,000000,28.0763,28.2528,27.596,27.8999,555982.48913398,0
+COLB.US,D,20220516,000000,27.6744,27.9881,27.2431,27.5666,465805.68742324,0
+COLB.US,D,20220517,000000,28.0959,28.6547,27.9387,28.6547,580695.88221384,0
+COLB.US,D,20220518,000000,28.4489,28.7625,28.1743,28.4293,727035.03513596,0
+COLB.US,D,20220519,000000,28.1057,28.3901,27.7038,27.743,1063397.0965113,0
+COLB.US,D,20220520,000000,27.9783,28.2724,27.4882,28.2135,673302.5061195,0
+COLB.US,D,20220523,000000,28.6645,29.14,28.2528,28.6351,999261.82746807,0
+COLB.US,D,20220524,000000,28.4685,28.6057,27.4882,27.9587,941011.37968533,0
+COLB.US,D,20220525,000000,28.0077,28.7723,27.841,28.3999,818885.78236385,0
+COLB.US,D,20220526,000000,28.5763,29.0958,28.5469,28.89,743237.93007469,0
+COLB.US,D,20220527,000000,28.9978,29.7625,28.8312,29.7527,1024706.61539,0
+COLB.US,D,20220531,000000,29.5174,29.6939,29.0272,29.5566,673075.02906263,0
+COLB.US,D,20220601,000000,29.5566,29.6742,28.7135,29.2626,966078.7393066,0
+COLB.US,D,20220602,000000,29.2822,30.0467,28.7527,30.0271,1710964.0929098,0
+COLB.US,D,20220603,000000,29.9683,29.9683,29.5076,29.6841,1042910.9003986,0
+COLB.US,D,20220606,000000,30.0173,30.3703,29.5076,30.2135,1080998.5163154,0
+COLB.US,D,20220607,000000,29.8311,30.7085,29.6448,30.6546,961920.90754066,0
+COLB.US,D,20220608,000000,30.3115,30.3997,29.5174,29.7233,632865.65405037,0
+COLB.US,D,20220609,000000,29.6448,29.7331,28.4685,28.4881,881462.3745331,0
+COLB.US,D,20220610,000000,27.9685,28.1743,27.5666,27.8312,725617.12881735,0
+COLB.US,D,20220613,000000,27.2627,27.8802,27.1352,27.3509,892871.93005372,0
+COLB.US,D,20220614,000000,27.6352,28.1155,27.4686,27.8606,701094.49004078,0
+COLB.US,D,20220615,000000,28.1547,28.3509,27.5274,27.8606,846559.4374125,0
+COLB.US,D,20220616,000000,27.3019,27.3313,26.4392,26.7627,857045.8237113,0
+COLB.US,D,20220617,000000,27.1254,27.4588,26.8313,27.0764,1218329.3737701,0
+COLB.US,D,20220621,000000,27.7332,27.8704,27.194,27.5078,742658.52662938,0
+COLB.US,D,20220622,000000,27.3607,27.841,27.0764,27.7136,611749.05066793,0
+COLB.US,D,20220623,000000,27.596,27.6352,26.6059,27.0666,586014.56102337,0
+COLB.US,D,20220624,000000,27.1842,28.7723,27.1842,28.6155,1166880.7960107,0
+COLB.US,D,20220627,000000,28.6057,28.841,27.9293,28.1057,807531.31097359,0
+COLB.US,D,20220628,000000,28.3214,28.6841,28.0959,28.2332,754239.45500003,0
+COLB.US,D,20220629,000000,28.1841,28.4929,27.8508,28.2332,1276257.4773826,0
+COLB.US,D,20220630,000000,27.6156,28.5371,27.3803,28.0861,1801319.4080059,0
+COLB.US,D,20220701,000000,28.0665,29.3998,28.0175,29.2331,3281703.3713677,0
+COLB.US,D,20220705,000000,28.6939,29.1154,27.8018,28.6253,1094852.1751017,0
+COLB.US,D,20220706,000000,28.4293,29.0076,28.341,28.7037,707382.24151411,0
+COLB.US,D,20220707,000000,28.9978,29.243,28.8704,28.939,556391.53980575,0
+COLB.US,D,20220708,000000,29.0076,29.184,28.7331,28.9488,593893.6318183,0
+COLB.US,D,20220711,000000,28.6155,28.8116,28.4587,28.5665,537231.4431277,0
+COLB.US,D,20220712,000000,28.2332,29.0664,28.2332,28.6939,560155.62204725,0
+COLB.US,D,20220713,000000,28.3803,28.5665,27.7332,27.9195,466474.8575995,0
+COLB.US,D,20220714,000000,27.3999,27.9293,27.2333,27.89,768051.2906504,0
+COLB.US,D,20220715,000000,28.4881,28.7969,28.1351,28.6155,906292.05633262,0
+COLB.US,D,20220718,000000,28.8704,29.2036,28.3509,28.4195,620501.30693677,0
+COLB.US,D,20220719,000000,28.841,29.6841,28.6645,29.4782,866833.45761568,0
+COLB.US,D,20220720,000000,29.3018,29.8801,29.1252,29.7135,1002413.8638166,0
+COLB.US,D,20220721,000000,28.8704,29.7282,28.7969,29.3508,829725.11512757,0
+COLB.US,D,20220722,000000,29.4782,29.7037,28.4391,28.7527,1060569.444486,0
+COLB.US,D,20220725,000000,28.9782,29.1571,28.6057,28.6645,1342638.9548528,0
+COLB.US,D,20220726,000000,28.3116,28.988,28.3116,28.6057,838861.94023247,0
+COLB.US,D,20220727,000000,28.7135,29.5762,28.6351,29.3312,918641.10229889,0
+COLB.US,D,20220728,000000,29.2822,29.5076,28.8802,29.3018,668310.2517862,0
+COLB.US,D,20220729,000000,29.3508,29.8164,29.1938,29.5762,794873.18183139,0
+COLB.US,D,20220801,000000,29.439,29.9585,29.243,29.7037,909953.1108488,0
+COLB.US,D,20220802,000000,29.565,29.6938,29.1195,29.2185,628194.41071807,0
+COLB.US,D,20220803,000000,29.5254,29.7136,29.2284,29.6145,884677.99901602,0
+COLB.US,D,20220804,000000,29.4858,29.5947,29.1393,29.2383,721960.64949571,0
+COLB.US,D,20220805,000000,29.268,29.9116,29.2581,29.8522,547809.35351696,0
+COLB.US,D,20220808,000000,30.0898,30.2977,29.9611,30.0997,501808.95378229,0
+COLB.US,D,20220809,000000,30.1492,30.3373,29.8918,30.3175,556484.04357363,0
+COLB.US,D,20220810,000000,30.6146,30.971,30.5799,30.7136,724316.9251858,0
+COLB.US,D,20220811,000000,30.971,31.4562,30.971,31.3374,477864.42568082,0
+COLB.US,D,20220812,000000,31.6344,31.8324,31.3473,31.8126,426236.43565675,0
+COLB.US,D,20220815,000000,31.4067,32.0354,31.4067,31.971,585899.61557275,0
+COLB.US,D,20220816,000000,31.971,32.5057,31.9017,32.4364,455456.072172,0
+COLB.US,D,20220817,000000,31.9809,32.2235,31.8225,32.1196,574955.507824,0
+COLB.US,D,20220818,000000,32.179,32.1889,31.7433,32.0007,464644.84037965,0
+COLB.US,D,20220819,000000,31.6938,31.9116,31.476,31.773,622493.09212802,0
+COLB.US,D,20220822,000000,31.2878,31.377,30.7433,30.8522,609688.60725919,0
+COLB.US,D,20220823,000000,30.9413,31.0997,30.5552,30.6146,379867.39441891,0
+COLB.US,D,20220824,000000,30.4561,30.8918,30.3435,30.7433,363497.69172495,0
+COLB.US,D,20220825,000000,30.773,31.4364,30.7235,31.2482,770127.44929692,0
+COLB.US,D,20220826,000000,31.3374,31.476,30.4958,30.6245,623521.24843,0
+COLB.US,D,20220829,000000,30.4264,30.4264,29.7235,29.7433,727231.71800261,0
+COLB.US,D,20220830,000000,29.872,30.07,29.3769,30.0601,668637.91853379,0
+COLB.US,D,20220831,000000,30.1393,30.1492,29.6442,29.6541,565978.83472775,0
+COLB.US,D,20220901,000000,29.6839,29.773,29.3175,29.6343,585930.9248511,0
+COLB.US,D,20220902,000000,29.9512,30.2284,28.971,29.1195,836570.78784135,0
+COLB.US,D,20220906,000000,29.3472,29.3472,28.0749,28.4462,901064.87131424,0
+COLB.US,D,20220907,000000,28.2977,28.9413,28.164,28.9116,624517.08547691,0
+COLB.US,D,20220908,000000,28.6739,30.0403,28.57,30.0106,715364.49153086,0
+COLB.US,D,20220909,000000,30.2581,30.5354,30.1195,30.5156,592509.9132117,0
+COLB.US,D,20220912,000000,30.6344,31.0255,30.3571,30.4561,613112.42834338,0
+COLB.US,D,20220913,000000,29.8324,30.0007,29.3076,29.4264,576616.91953004,0
+COLB.US,D,20220914,000000,29.3769,29.5313,29.0403,29.4957,482634.54573411,0
+COLB.US,D,20220915,000000,29.4561,30.466,29.4561,30.4264,971211.79449458,0
+COLB.US,D,20220916,000000,30.1987,30.1987,29.3967,29.8126,1450719.4523005,0
+COLB.US,D,20220919,000000,29.5056,30.4561,29.4858,30.3571,410204.06518759,0
+COLB.US,D,20220920,000000,30.0997,30.5156,30.0403,30.4363,415685.20885246,0
+COLB.US,D,20220921,000000,30.6245,31.3176,30.4859,30.4859,1356622.9511351,0
+COLB.US,D,20220922,000000,30.575,30.7631,29.4759,29.7829,645869.00333557,0
+COLB.US,D,20220923,000000,29.3274,29.5848,28.9066,29.4759,739790.77852824,0
+COLB.US,D,20220926,000000,29.1987,30.1591,29.1195,29.2977,2634548.5161698,0
+COLB.US,D,20220927,000000,29.4759,29.6244,28.6046,28.9611,731572.59794947,0
+COLB.US,D,20220928,000000,28.9611,29.3967,28.7937,29.0502,995694.64018834,0
+COLB.US,D,20220929,000000,28.872,29.0106,28.2492,28.6838,886647.45362197,0
+COLB.US,D,20220930,000000,28.7135,29.3769,28.5353,28.6046,1009208.1287153,0
+COLB.US,D,20221003,000000,29.07,29.2928,28.4957,29.0304,1898800.6744557,0
+COLB.US,D,20221004,000000,29.3868,30.4264,29.3868,30.1888,914583.40972483,0
+COLB.US,D,20221005,000000,29.773,30.0898,29.4858,30.0403,976980.78152493,0
+COLB.US,D,20221006,000000,29.7928,30.1987,29.5627,29.872,932389.29931606,0
+COLB.US,D,20221007,000000,29.7334,29.7334,28.7927,28.8125,677308.56868358,0
+COLB.US,D,20221010,000000,29.1096,29.4165,28.7333,28.9611,796717.10643069,0
+COLB.US,D,20221011,000000,28.9908,29.7433,28.8125,29.3274,1635565.3917779,0
+COLB.US,D,20221012,000000,29.268,29.4957,28.9512,28.971,1384347.8221032,0
+COLB.US,D,20221013,000000,28.6244,30.1492,28.3967,30.07,1661898.5148245,0
+COLB.US,D,20221014,000000,30.39,30.73,29.74,29.79,1112430,0
+COLB.US,D,20221017,000000,30.27,30.68,30.04,30.57,1189454,0
+COLB.US,D,20221018,000000,30.92,31.13,30.295,30.63,1052158,0
+COLB.US,D,20221019,000000,30.4,30.69,29.47,29.88,1214857,0
+COLB.US,D,20221020,000000,29.93,31.05,29.58,30.32,1272169,0
+COLB.US,D,20221021,000000,30.64,31.32,30.245,31.16,1176623,0
+COLB.US,D,20221024,000000,31.41,31.41,30.86,31.11,745174,0
+COLB.US,D,20221025,000000,30.89,31.5,30.79,31.43,879248,0
+COLB.US,D,20221026,000000,31.84,32.35,31.735,32.06,1652315,0
+COLB.US,D,20221027,000000,32.29,32.61,31.91,32.38,861083,0
+COLB.US,D,20221028,000000,32.65,33.57,32.36,33.56,1222023,0
+COLB.US,D,20221031,000000,33.38,33.83,33.355,33.47,1171376,0
+COLB.US,D,20221101,000000,33.5,34.21,33.46,33.81,1040556,0
+COLB.US,D,20221102,000000,33.52,34.04,32.98,33.16,1186359,0
+COLB.US,D,20221103,000000,32.91,33.51,32.58,33.4,1061413,0
+COLB.US,D,20221104,000000,33.72,34.11,33.5,34.09,934511,0
+COLB.US,D,20221107,000000,34.17,34.41,33.69,33.88,792926,0
+COLB.US,D,20221108,000000,33.88,34.41,33.73,33.89,602340,0
+COLB.US,D,20221109,000000,33.53,33.89,33.415,33.63,572821,0
+COLB.US,D,20221110,000000,34.32,35.23,34.27,35.17,722943,0
+COLB.US,D,20221111,000000,35.27,35.53,34.77,34.89,631849,0
+COLB.US,D,20221114,000000,34.65,35.015,34.42,34.43,561116,0
+COLB.US,D,20221115,000000,34.72,35.1,34.1,34.31,1117181,0
+COLB.US,D,20221116,000000,34.18,34.4,33.59,33.68,1071647,0
+COLB.US,D,20221117,000000,33.28,33.71,33.06,33.5,568344,0
+COLB.US,D,20221118,000000,34.12,34.23,33.41,33.93,709988,0
+COLB.US,D,20221121,000000,33.9,34.1,33.735,33.9,418560,0
+COLB.US,D,20221122,000000,34.04,34.17,33.79,33.92,845917,0
+COLB.US,D,20221123,000000,33.83,33.97,33.64,33.76,709923,0
+COLB.US,D,20221125,000000,33.94,34.1,33.74,33.99,534881,0
+COLB.US,D,20221128,000000,33.81,33.88,33.205,33.37,478554,0
+COLB.US,D,20221129,000000,33.46,33.58,33.235,33.46,528795,0
+COLB.US,D,20221130,000000,33.45,34.12,32.83,34.06,827183,0
+COLB.US,D,20221201,000000,34.14,34.34,33.55,33.75,522670,0
+COLB.US,D,20221202,000000,33.41,34.03,33.41,33.93,680438,0
+COLB.US,D,20221205,000000,33.67,33.67,31.24,31.7,1042399,0
+COLB.US,D,20221206,000000,31.68,31.91,31.11,31.4,770939,0
+COLB.US,D,20221207,000000,31.23,31.63,30.85,31.29,1215860,0
+COLB.US,D,20221208,000000,31.44,31.57,30.92,31.04,672504,0
+COLB.US,D,20221209,000000,30.86,31.13,30.76,30.81,459246,0
+COLB.US,D,20221212,000000,30.92,31.24,30.6,31.02,891104,0
+COLB.US,D,20221213,000000,31.56,31.66,30.21,30.52,1525328,0
+COLB.US,D,20221214,000000,30.53,30.775,29.98,30.08,1117978,0
+COLB.US,D,20221215,000000,29.86,30.51,29.25,29.86,2012794,0
+COLB.US,D,20221216,000000,29.76,30.03,29.45,29.52,3250556,0
+COLB.US,D,20221219,000000,29.6,29.97,29.54,29.83,1023044,0
+COLB.US,D,20221220,000000,29.85,30.47,29.77,30.42,898016,0
+COLB.US,D,20221221,000000,30.78,31.4,30.71,30.88,1123117,0
+COLB.US,D,20221222,000000,30.65,31.12,29.17,29.8,1794569,0
+COLB.US,D,20221223,000000,29.75,30.18,29.33,29.51,1052167,0
+COLB.US,D,20221227,000000,29.55,29.74,29.23,29.47,823551,0
+COLB.US,D,20221228,000000,29.52,29.86,29.36,29.67,1032234,0
+COLB.US,D,20221229,000000,29.75,30.15,29.56,30.05,829505,0
+COLB.US,D,20221230,000000,29.97,30.21,29.79,30.13,1164911,0
+COLB.US,D,20230103,000000,30.24,30.31,29.07,29.26,1180753,0
+COLB.US,D,20230104,000000,29.39,29.58,28.93,29.1,1045038,0
+COLB.US,D,20230105,000000,28.97,29.09,28.535,28.6,1016029,0
+COLB.US,D,20230106,000000,28.8,29.545,28.57,29.52,920722,0
+COLB.US,D,20230109,000000,29.61,29.77,29.255,29.39,1541252,0
+COLB.US,D,20230110,000000,29.3,29.64,29.06,29.29,2362797,0
+COLB.US,D,20230111,000000,29.34,29.56,29.1,29.18,1637590,0
+COLB.US,D,20230112,000000,29.43,29.76,29.26,29.51,1538255,0
+COLB.US,D,20230113,000000,29.25,29.39,28.8,29.17,1180350,0
+COLB.US,D,20230117,000000,29.24,29.24,28.58,29.03,1239801,0
+COLB.US,D,20230118,000000,28.86,28.86,28.165,28.28,1370870,0
+COLB.US,D,20230119,000000,28.09,28.17,27.365,27.6,990442,0
+COLB.US,D,20230120,000000,27.87,28.49,27.68,28.49,1803513,0
+COLB.US,D,20230123,000000,28.54,28.76,28.33,28.62,1493338,0
+COLB.US,D,20230124,000000,28.94,29.45,27.68,29.35,1146627,0
+COLB.US,D,20230125,000000,29.13,29.98,28.78,29.94,1177368,0
+COLB.US,D,20230126,000000,30.18,30.43,29.52,29.72,1249128,0
+COLB.US,D,20230127,000000,29.8,30.13,29.35,30.05,1119623,0
+COLB.US,D,20230130,000000,29.81,30.35,29.81,29.94,1182139,0
+COLB.US,D,20230131,000000,30.07,30.915,29.855,30.91,1112208,0
+COLB.US,D,20230201,000000,30.64,32.24,30.57,32,1582540,0
+COLB.US,D,20230202,000000,32.1,32.86,31.955,32.86,1644887,0
+COLB.US,D,20230203,000000,32.51,32.95,32.11,32.6,1196874,0
+COLB.US,D,20230206,000000,32.73,33.24,32.5,32.94,1252865,0
+COLB.US,D,20230207,000000,32.69,32.955,32.22,32.71,990922,0
+COLB.US,D,20230208,000000,32.4,32.61,32.13,32.16,865966,0
+COLB.US,D,20230209,000000,32.44,32.48,31.84,31.88,606314,0
+COLB.US,D,20230210,000000,31.86,31.945,31.6,31.86,564391,0
+COLB.US,D,20230213,000000,31.87,31.97,31.66,31.97,640819,0
+COLB.US,D,20230214,000000,31.88,31.99,31.29,31.71,637828,0
+COLB.US,D,20230215,000000,31.6,32.05,31.47,32.05,749073,0
+COLB.US,D,20230216,000000,31.65,31.82,31.395,31.4,886557,0
+COLB.US,D,20230217,000000,31.45,31.645,31.22,31.59,954092,0
+COLB.US,D,20230221,000000,31.27,31.34,30.725,30.77,1002906,0
+COLB.US,D,20230222,000000,30.76,30.96,30.26,30.46,1188087,0
+COLB.US,D,20230223,000000,30.48,30.72,30.18,30.51,1092544,0
+COLB.US,D,20230224,000000,29.75,30.52,29.74,30.45,1969335,0
+COLB.US,D,20230227,000000,30.68,30.86,30.01,30.14,2433418,0
+COLB.US,D,20230228,000000,30.27,30.52,29.51,29.73,37951281,0
+COLB.US,D,20230301,000000,30.11,30.11,29.59,29.95,4144705,0
+COLB.US,D,20230302,000000,29.44,29.58,28.68,29.07,4099278,0
+COLB.US,D,20230303,000000,29.37,29.4,28.58,28.7,3767321,0
+COLB.US,D,20230306,000000,28.94,28.94,27.995,28.07,3716567,0
+COLB.US,D,20230307,000000,27.92,27.92,27.155,27.28,3702554,0
+COLB.US,D,20230308,000000,27.31,27.4899,27.01,27.36,3086576,0
+COLB.US,D,20230309,000000,27.23,27.23,24.67,24.7,5986357,0
+COLB.US,D,20230310,000000,23.86,24.8,22.76,23.92,4307839,0
+COLB.US,D,20230313,000000,22.21,22.56,20.45,20.54,7143598,0
+COLB.US,D,20230314,000000,22.38,22.99,21.34,21.53,4289539,0
+COLB.US,D,20230315,000000,20.51,21.5,20.28,21.22,3377856,0
+COLB.US,D,20230316,000000,20.87,22.35,20.25,21.94,4001107,0
+COLB.US,D,20230317,000000,21.7,21.88,21.1322,21.72,6011217,0
+COLB.US,D,20230320,000000,22.07,22.5,21.16,21.19,4179472,0
+COLB.US,D,20230321,000000,22.15,22.87,21.95,22.66,4477467,0
+COLB.US,D,20230322,000000,22.6,22.705,21.39,21.42,2068557,0
+COLB.US,D,20230323,000000,21.58,21.73,19.97,20.19,2696497,0
+COLB.US,D,20230324,000000,19.8,20.52,19.59,20.52,2951022,0
+COLB.US,D,20230327,000000,21.14,21.43,20.51,20.81,1820038,0
+COLB.US,D,20230328,000000,20.79,21.185,20.67,20.94,1140567,0
+COLB.US,D,20230329,000000,21.22,21.47,20.395,21,3055487,0
+COLB.US,D,20230330,000000,21.33,21.605,20.66,20.98,3159440,0
+COLB.US,D,20230331,000000,21.14,21.5,20.87,21.42,2815742,0
+COLB.US,D,20230403,000000,21.54,21.58,20.84,21.03,2019990,0
+COLB.US,D,20230404,000000,21.06,21.185,20.16,20.73,2532130,0
+COLB.US,D,20230405,000000,20.28,20.645,20.13,20.55,2916680,0
+COLB.US,D,20230406,000000,21.2,22.27,20.92,21.76,2681634,0
+COLB.US,D,20230410,000000,21.6,22.31,21.6,21.87,3161463,0
+COLB.US,D,20230411,000000,22.03,22.305,21.85,22.22,2233791,0
+COLB.US,D,20230412,000000,22.4,22.44,21.66,21.99,1952622,0
+COLB.US,D,20230413,000000,22.11,22.47,21.89,22.29,1670567,0
+COLB.US,D,20230414,000000,22.7,22.7,21.37,21.58,1380666,0
+COLB.US,D,20230417,000000,21.38,22.37,21.27,22.37,1338408,0
+COLB.US,D,20230418,000000,22.34,22.4,21.3,21.52,1561040,0
+COLB.US,D,20230419,000000,21.69,22.545,21.54,22.26,1496550,0
+COLB.US,D,20230420,000000,21.602,22.16,21.525,21.96,1403927,0
+COLB.US,D,20230421,000000,21.9,22.02,21.06,21.36,1890847,0
+COLB.US,D,20230424,000000,21.47,21.505,21.0925,21.5,1844500,0
+COLB.US,D,20230425,000000,20.92,21.08,20.025,20.08,2846524,0
+COLB.US,D,20230426,000000,20.18,20.51,19.75,19.97,2158823,0
+COLB.US,D,20230427,000000,20.18,21.91,20.18,21.55,2365374,0
+COLB.US,D,20230428,000000,21.47,21.84,21.225,21.36,2272425,0
+COLB.US,D,20230501,000000,21.52,21.52,20.875,20.96,1403293,0
+COLB.US,D,20230502,000000,20.78,20.895,19,19.43,3001802,0
+COLB.US,D,20230503,000000,19.55,20.135,18.83,18.94,2773166,0
+COLB.US,D,20230504,000000,18.26,19.94,17.541,19.08,5826707,0
+COLB.US,D,20230505,000000,20.07,20.285,19.35,20.05,3276513,0
+COLB.US,D,20230508,000000,20.4,20.46,19.33,19.34,1962646,0
+COLB.US,D,20230509,000000,19.21,19.46,18.705,19.4,2194760,0
+COLB.US,D,20230510,000000,19.84,19.96,18.845,19,1906828,0
+COLB.US,D,20230511,000000,18.73,18.9,18.415,18.45,2138831,0
+COLB.US,D,20230512,000000,18.6,18.68,18.005,18.44,1825270,0
+COLB.US,D,20230515,000000,18.86,20.31,18.69,20.25,4419029,0
+COLB.US,D,20230516,000000,20.45,20.46,19.73,19.76,2063544,0
+COLB.US,D,20230517,000000,20.2,21.16,20.16,21.01,2711397,0
+COLB.US,D,20230518,000000,21.02,21.21,20.58,21.1,1885444,0
+COLB.US,D,20230519,000000,21.18,21.25,19.965,20.49,1636521,0
+COLB.US,D,20230522,000000,20.76,21.34,20.42,21.32,1681305,0
+COLB.US,D,20230523,000000,21.33,22.31,21.32,21.51,2691539,0
+COLB.US,D,20230524,000000,21.26,21.41,20.75,21.08,2734112,0
+COLB.US,D,20230525,000000,20.97,21.25,20.35,20.86,1506918,0
+COLB.US,D,20230526,000000,20.84,21.14,20.4,21.06,1274513,0
+COLB.US,D,20230530,000000,20.77,20.845,20.085,20.7,1934128,0
+COLB.US,D,20230531,000000,20.5,20.54,19.4,20.03,2767108,0
+COLB.US,D,20230601,000000,20.26,20.79,19.92,20.46,1803275,0
+COLB.US,D,20230602,000000,20.9,22.19,20.8,22.07,1689376,0
+COLB.US,D,20230605,000000,21.98,22.11,21.28,21.58,1728367,0
+COLB.US,D,20230606,000000,21.49,23.3,21.41,23.15,2202307,0
+COLB.US,D,20230607,000000,23.495,24.03,23.2,23.71,2646939,0
+COLB.US,D,20230608,000000,23.6,23.66,22.97,23.25,1405980,0
+COLB.US,D,20230609,000000,23.26,23.46,22.62,22.93,1905470,0
+COLB.US,D,20230612,000000,22.92,23.44,22.49,23.01,1366509,0
+COLB.US,D,20230613,000000,23.18,23.48,22.8275,23.25,1491674,0
+COLB.US,D,20230614,000000,23.28,23.47,22.35,22.65,1259208,0
+COLB.US,D,20230615,000000,22.42,23.06,22.42,23.02,1249897,0
+COLB.US,D,20230616,000000,22.92,23.07,22.17,22.6,2482428,0
+COLB.US,D,20230620,000000,22.54,22.555,22.005,22.28,1160203,0
+COLB.US,D,20230621,000000,22.07,22.21,21.725,21.74,1111487,0
+COLB.US,D,20230622,000000,21.61,21.61,20.79,20.97,1441408,0
+COLB.US,D,20230623,000000,20.69,20.98,20.395,20.48,2468737,0
+COLB.US,D,20230626,000000,21.055,21.1019,20.425,20.53,1561402,0
+COLB.US,D,20230627,000000,20.59,20.91,20.3,20.52,2115745,0
+COLB.US,D,20230628,000000,20.44,20.54,19.98,20.2,1475165,0
+COLB.US,D,20230629,000000,20.4,20.69,20.26,20.31,1589717,0
+COLB.US,D,20230630,000000,20.54,20.73,20.02,20.28,1910889,0
+COLB.US,D,20230703,000000,20.29,21.01,20.29,20.88,904087,0
+COLB.US,D,20230705,000000,20.55,20.86,20.275,20.5,1488530,0
+COLB.US,D,20230706,000000,20.27,20.33,19.645,19.96,1948567,0
+COLB.US,D,20230707,000000,20.07,20.9509,20.07,20.74,2923057,0
+COLB.US,D,20230710,000000,20.53,21.18,20.5,20.74,2032828,0
+COLB.US,D,20230711,000000,20.89,21.13,20.3,21.04,1747809,0
+COLB.US,D,20230712,000000,21.63,21.84,21.31,21.57,1915905,0
+COLB.US,D,20230713,000000,21.77,22.54,21.635,22.48,2040361,0
+COLB.US,D,20230714,000000,22.62,22.62,21.54,21.59,1809865,0
+COLB.US,D,20230717,000000,21.5,22.08,21.37,22.05,1846177,0
+COLB.US,D,20230718,000000,22.04,23.16,22.01,23,1779526,0
+COLB.US,D,20230719,000000,23.25,23.75,22.9,23.55,2340946,0
+COLB.US,D,20230720,000000,21.5,22.19,20.32,21.93,5618471,0
+COLB.US,D,20230721,000000,22.03,22.0701,21.03,21.17,2800523,0
+COLB.US,D,20230724,000000,21.05,22.2,21.05,22.15,2742945,0
+COLB.US,D,20230725,000000,22.28,22.63,21.7,21.77,3212247,0
+COLB.US,D,20230726,000000,22.06,22.73,21.9,22.63,2411353,0
+COLB.US,D,20230727,000000,22.92,22.92,21.6,21.81,1600779,0
+COLB.US,D,20230728,000000,22.1,22.6,21.89,22.24,1643101,0
+COLB.US,D,20230731,000000,22.33,22.7,22.16,22.35,1782538,0
+COLB.US,D,20230801,000000,22.14,22.14,21.5,22.065,1321064,0
+COLB.US,D,20230802,000000,21.64,22.18,21.46,21.84,1345885,0
+COLB.US,D,20230803,000000,21.83,21.99,21.46,21.87,1467478,0
+COLB.US,D,20230804,000000,21.93,22.5,21.845,22.29,1509100,0
+COLB.US,D,20230807,000000,22.31,22.41,21.985,22.38,775744,0
+COLB.US,D,20230808,000000,21.85,22.315,21.31,22.23,1046322,0
+COLB.US,D,20230809,000000,22.06,22.11,21.55,21.59,641274,0
+COLB.US,D,20230810,000000,21.79,22.01,21.4312,21.59,614155,0
+COLB.US,D,20230811,000000,21.37,21.67,21.37,21.47,613266,0
+COLB.US,D,20230814,000000,21.39,21.39,20.82,20.87,776803,0
+COLB.US,D,20230815,000000,20.5,20.585,19.76,19.85,1969061,0
+COLB.US,D,20230816,000000,19.77,19.98,19.4595,19.58,2936262,0
+COLB.US,D,20230817,000000,19.72,19.8199,19.35,19.54,1042750,0
+COLB.US,D,20230818,000000,19.33,20.01,19.29,19.63,1611534,0
+COLB.US,D,20230821,000000,19.67,19.78,19.06,19.43,1321590,0
+COLB.US,D,20230822,000000,19.4,19.61,18.85,18.88,1141188,0
+COLB.US,D,20230823,000000,18.94,19.61,18.675,19.59,1775306,0
+COLB.US,D,20230824,000000,19.15,19.91,19.09,19.74,1925248,0
+COLB.US,D,20230825,000000,19.78,20,19.2,19.72,1832986,0
+COLB.US,D,20230828,000000,19.81,20.45,19.8001,20.42,1200403,0
+COLB.US,D,20230829,000000,20.53,20.92,20.23,20.61,1262939,0
+COLB.US,D,20230830,000000,20.53,20.75,20.33,20.54,1268159,0
+COLB.US,D,20230831,000000,20.61,20.825,20.325,20.48,1411400,0
+COLB.US,D,20230901,000000,20.77,21.315,20.665,21.15,1051367,0
+COLB.US,D,20230905,000000,20.99,21.2,20.715,20.74,1482239,0
+COLB.US,D,20230906,000000,20.68,20.88,20.19,20.26,1140330,0
+COLB.US,D,20230907,000000,20.07,20.23,19.69,19.78,2267625,0
+COLB.US,D,20230908,000000,19.91,20.41,19.62,20.37,1051819,0
+COLB.US,D,20230911,000000,20.55,20.73,20.245,20.27,779595,0
+COLB.US,D,20230912,000000,20.31,20.78,20.26,20.54,727063,0
+COLB.US,D,20230913,000000,20.65,20.72,20.04,20.29,903062,0
+COLB.US,D,20230914,000000,20.55,20.83,20.44,20.83,896171,0
+COLB.US,D,20230915,000000,20.7,20.995,20.49,20.89,2227706,0
+COLB.US,D,20230918,000000,20.79,20.84,20.385,20.44,982191,0
+COLB.US,D,20230919,000000,20.53,20.74,20.21,20.24,1808951,0
+COLB.US,D,20230920,000000,20.4,20.46,19.825,19.85,2190455,0
+COLB.US,D,20230921,000000,19.74,20.02,19.51,19.67,1596495,0
+COLB.US,D,20230922,000000,19.75,19.8,19.47,19.52,850177,0
+COLB.US,D,20230925,000000,19.45,19.75,19.33,19.73,5420845,0
+COLB.US,D,20230926,000000,19.67,20.15,19.62,19.92,2122267,0
+COLB.US,D,20230927,000000,19.97,19.98,19.44,19.66,1747497,0
+COLB.US,D,20230928,000000,19.65,20.01,19.58,19.63,1100343,0
+COLB.US,D,20230929,000000,19.9,20.5,19.86,20.3,1086172,0
+COLB.US,D,20231002,000000,20.27,20.39,19.4014,19.47,1317264,0
+COLB.US,D,20231003,000000,19.31,19.34,18.84,18.91,1266607,0
+COLB.US,D,20231004,000000,18.95,19,18.55,18.92,1447385,0
+COLB.US,D,20231005,000000,18.82,19.485,18.79,19.43,1549884,0
+COLB.US,D,20231006,000000,19.5,20.08,19.175,19.87,1373274,0
+COLB.US,D,20231009,000000,19.61,19.96,19.5726,19.8,800942,0
+COLB.US,D,20231010,000000,19.83,20.19,19.75,19.77,1467730,0
+COLB.US,D,20231011,000000,19.85,20.38,19.8,20,916061,0
+COLB.US,D,20231012,000000,20,20.16,19.63,20.05,1091241,0
+COLB.US,D,20231013,000000,20.34,20.4,19.535,19.61,1255707,0
+COLB.US,D,20231016,000000,19.83,20.125,19.6,20.07,1789362,0
+COLB.US,D,20231017,000000,19.92,20.89,19.88,20.63,1557503,0
+COLB.US,D,20231018,000000,20.37,20.42,19.88,20.06,1277685,0
+COLB.US,D,20231019,000000,20.38,21.21,19.82,19.86,2744794,0
+COLB.US,D,20231020,000000,19.84,19.84,18.69,18.85,2242264,0
+COLB.US,D,20231023,000000,18.78,19.085,18.65,18.69,2503099,0
+COLB.US,D,20231024,000000,19.03,19.03,18.23,18.56,2844316,0
+COLB.US,D,20231025,000000,18.36,18.965,17.97,18.59,2569929,0
+COLB.US,D,20231026,000000,18.57,19.79,18.57,19.79,3377038,0
+COLB.US,D,20231027,000000,19.81,19.81,18.95,19.21,1552817,0
+COLB.US,D,20231030,000000,19.41,19.635,19.26,19.58,1098621,0
+COLB.US,D,20231031,000000,19.58,19.76,19.33,19.67,1571773,0
+COLB.US,D,20231101,000000,19.62,19.84,19.29,19.63,1146980,0
+COLB.US,D,20231102,000000,19.98,20.87,19.96,20.84,1301633,0
+COLB.US,D,20231103,000000,21.51,21.965,21.3899,21.76,1925248,0
+COLB.US,D,20231106,000000,21.81,21.8899,21.36,21.42,1332473,0
+COLB.US,D,20231107,000000,21.29,21.42,21.03,21.17,1083875,0
+COLB.US,D,20231108,000000,21.14,21.395,20.705,20.76,1584750,0
+COLB.US,D,20231109,000000,20.76,20.9,20.145,20.29,1044885,0
+COLB.US,D,20231110,000000,20.4,20.525,20.04,20.49,755226,0
+COLB.US,D,20231113,000000,20.31,20.79,20.14,20.66,982423,0
+COLB.US,D,20231114,000000,21.54,22.905,21.51,22.57,2040895,0
+COLB.US,D,20231115,000000,22.61,23.135,22.61,22.89,1686729,0
+COLB.US,D,20231116,000000,22.83,22.9703,22.38,22.49,1146288,0
+COLB.US,D,20231117,000000,22.61,22.97,22.57,22.78,727170,0
+COLB.US,D,20231120,000000,22.77,22.82,22.46,22.54,1765578,0
+COLB.US,D,20231121,000000,22.43,22.619,22.1193,22.26,1283412,0
+COLB.US,D,20231122,000000,22.12,22.185,21.73,21.88,899776,0
+COLB.US,D,20231124,000000,21.87,22.005,21.72,21.99,528691,0
+COLB.US,D,20231127,000000,21.84,21.86,21.535,21.72,1043447,0
+COLB.US,D,20231128,000000,21.76,21.86,21.44,21.81,838588,0
+COLB.US,D,20231129,000000,22.03,22.65,22.02,22.33,1523858,0
+COLB.US,D,20231130,000000,22.47,22.69,22.18,22.43,2066590,0
+COLB.US,D,20231201,000000,22.36,23.97,22.23,23.89,2405760,0
+COLB.US,D,20231204,000000,23.63,24.34,23.605,24.26,1677088,0
+COLB.US,D,20231205,000000,24.11,24.11,23.66,23.7,1449105,0
+COLB.US,D,20231206,000000,23.98,24.71,23.96,24.02,1711870,0
+COLB.US,D,20231207,000000,24.12,24.49,24.01,24.37,1021326,0
+COLB.US,D,20231208,000000,24.32,24.93,24.09,24.9,1956504,0
+COLB.US,D,20231211,000000,24.8,25.03,24.575,24.63,1378979,0
+COLB.US,D,20231212,000000,24.55,24.77,24.34,24.48,1159775,0
+COLB.US,D,20231213,000000,24.51,25.98,24.25,25.98,3304900,0
+COLB.US,D,20231214,000000,26.83,28.115,26.8,27.84,3131381,0
+COLB.US,D,20231215,000000,27.83,27.95,27.1,27.18,5632223,0
+COLB.US,D,20231218,000000,27.42,27.47,26.63,26.64,1509654,0
+COLB.US,D,20231219,000000,26.72,27.21,26.52,26.9,1299145,0
+COLB.US,D,20231220,000000,26.75,27.095,26.3,26.31,1881810,0
+COLB.US,D,20231221,000000,26.74,26.76,26.3,26.6,931290,0
+COLB.US,D,20231222,000000,26.85,27.13,26.4605,26.64,1532451,0
+COLB.US,D,20231226,000000,26.67,27.16,26.6,26.96,818365,0
+COLB.US,D,20231227,000000,27.05,27.1634,26.7,26.98,792122,0
+COLB.US,D,20231228,000000,26.79,27.125,26.66,27.11,642878,0
+COLB.US,D,20231229,000000,26.96,27.06,26.68,26.68,1217240,0
+COLB.US,D,20240102,000000,26.46,27.2,26.36,26.58,1896272,0
+COLB.US,D,20240103,000000,26.01,26.16,25.56,25.65,1412022,0
+COLB.US,D,20240104,000000,25.64,26,25.58,25.67,1287207,0
+COLB.US,D,20240105,000000,25.48,26.28,25.34,25.94,2622747,0
+COLB.US,D,20240108,000000,25.89,26.18,25.66,26.14,758640,0
+COLB.US,D,20240109,000000,25.72,25.77,25.44,25.57,1326846,0
+COLB.US,D,20240110,000000,25.42,25.71,25.24,25.67,1098662,0
+COLB.US,D,20240111,000000,25.41,25.49,24.865,25.34,1251953,0
+COLB.US,D,20240112,000000,25.56,25.74,24.855,24.94,1404162,0
+COLB.US,D,20240116,000000,24.43,24.76,24.32,24.53,953368,0
+COLB.US,D,20240117,000000,24.08,24.6,23.89,24.33,1286914,0
+COLB.US,D,20240118,000000,24.57,24.63,24.255,24.59,1088952,0
+COLB.US,D,20240119,000000,24.59,24.92,24.3,24.88,1275268,0
+COLB.US,D,20240122,000000,25.11,25.45,25.005,25.43,1085753,0
+COLB.US,D,20240123,000000,25.5,25.7,24.95,25.11,1088800,0
+COLB.US,D,20240124,000000,25.28,25.76,25.1,25.59,2429798,0
+COLB.US,D,20240125,000000,20.69,22,19.465,20.18,15291831,0
+COLB.US,D,20240126,000000,20.4,20.66,20.09,20.41,3893214,0
+COLB.US,D,20240129,000000,20.35,20.96,20.3,20.9,2873153,0
+COLB.US,D,20240130,000000,20.87,21.255,20.785,21.11,3335138,0
+COLB.US,D,20240131,000000,20.775,20.87,20.025,20.16,5521582,0
+COLB.US,D,20240201,000000,20.25,20.3392,18.7805,19.31,4267733,0
+COLB.US,D,20240202,000000,18.84,19.54,18.84,19.5,2969191,0
+COLB.US,D,20240205,000000,19.29,19.4,19.05,19.07,2141365,0
+COLB.US,D,20240206,000000,19.05,19.24,18.37,18.58,3070737,0
+COLB.US,D,20240207,000000,18.59,18.62,18.025,18.37,2176804,0
+COLB.US,D,20240208,000000,18.37,18.92,18.25,18.78,3342738,0
+COLB.US,D,20240209,000000,18.81,18.89,18.48,18.84,2615689,0
+COLB.US,D,20240212,000000,18.88,19.61,18.88,19.41,1849365,0
+COLB.US,D,20240213,000000,18.72,18.84,18.18,18.49,2715877,0
+COLB.US,D,20240214,000000,18.75,18.93,18.39,18.65,1920412,0
+COLB.US,D,20240215,000000,18.8,19.29,18.645,19.01,7576382,0
+COLB.US,D,20240216,000000,18.79,18.79,18.1,18.5,4032468,0
+COLB.US,D,20240220,000000,18.38,18.72,18.3,18.56,2225715,0
+COLB.US,D,20240221,000000,18.44,18.5,18.145,18.28,3232912,0
+COLB.US,D,20240222,000000,18.012,18.14,17.78,18.1,2195282,0
+COLB.US,D,20240223,000000,18.04,18.21,17.92,18.15,2105678,0
+COLB.US,D,20240226,000000,18.12,18.13,17.57,17.73,2007061,0
+COLB.US,D,20240227,000000,17.83,18.06,17.67,17.91,1808619,0
+COLB.US,D,20240228,000000,17.75,17.89,17.65,17.76,1821364,0
+COLB.US,D,20240229,000000,18.09,18.28,17.84,18.1,4622817,0
+COLB.US,D,20240301,000000,17.9,17.93,17.18,17.87,4788016,0
+COLB.US,D,20240304,000000,17.9,18.6,17.9,18.08,4498921,0
+COLB.US,D,20240305,000000,18.35,18.91,18.105,18.88,4714150,0
+COLB.US,D,20240306,000000,18.78,19.66,18.63,19.49,4739231,0
+COLB.US,D,20240307,000000,19.8,19.91,19.44,19.56,2542045,0
+COLB.US,D,20240308,000000,19.83,19.86,19.415,19.51,2385203,0
+COLB.US,D,20240311,000000,19.48,19.695,19.37,19.53,2064309,0
+COLB.US,D,20240312,000000,19.52,19.59,19.175,19.27,2665682,0
+COLB.US,D,20240313,000000,19.07,19.59,19.07,19.26,3192008,0
+COLB.US,D,20240314,000000,19.15,19.19,18.35,18.46,3645256,0
+COLB.US,D,20240315,000000,18.39,18.75,18.21,18.22,16509708,0
+COLB.US,D,20240318,000000,18.32,18.33,17.955,18.01,3707972,0
+COLB.US,D,20240319,000000,17.89,18.13,17.85,17.93,4625581,0
+COLB.US,D,20240320,000000,17.84,18.99,17.75,18.8,2780975,0
+COLB.US,D,20240321,000000,18.86,19.205,18.64,18.68,2522781,0
+COLB.US,D,20240322,000000,18.65,18.77,18.16,18.28,2214839,0
+COLB.US,D,20240325,000000,18.33,18.65,18.33,18.55,1490466,0
+COLB.US,D,20240326,000000,18.69,18.72,18.31,18.37,1723085,0
+COLB.US,D,20240327,000000,18.42,19.1,18.42,19.1,2851461,0
+COLB.US,D,20240328,000000,19.06,19.47,18.99,19.35,2832372,0
+COLB.US,D,20240401,000000,19.35,19.35,18.76,18.87,2359213,0
+COLB.US,D,20240402,000000,18.73,18.7725,18.51,18.52,1789965,0
+COLB.US,D,20240403,000000,18.48,18.67,18.4,18.54,2663153,0
+COLB.US,D,20240404,000000,18.75,19.03,18.29,18.39,2016894,0
+COLB.US,D,20240405,000000,18.21,18.41,18.15,18.36,2048309,0
+COLB.US,D,20240408,000000,18.55,19,18.4,18.85,1347193,0
+COLB.US,D,20240409,000000,18.83,19.1,18.75,19.1,1450557,0
+COLB.US,D,20240410,000000,18.55,18.56,17.905,18.05,2565747,0
+COLB.US,D,20240411,000000,18.17,18.21,17.77,17.92,1747742,0
+COLB.US,D,20240412,000000,17.72,17.985,17.615,17.65,2794422,0
+COLB.US,D,20240415,000000,17.71,18.01,17.37,17.58,2361666,0
+COLB.US,D,20240416,000000,17.43,17.48,17.075,17.35,2632691,0
+COLB.US,D,20240417,000000,17.58,17.71,17.435,17.49,1406793,0
+COLB.US,D,20240418,000000,17.49,17.91,17.46,17.74,1577119,0
+COLB.US,D,20240419,000000,17.61,18.32,17.61,18.32,2115346,0
+COLB.US,D,20240422,000000,18.31,18.8599,18.22,18.79,2549212,0
+COLB.US,D,20240423,000000,18.71,19.18,18.63,19.08,2086172,0
+COLB.US,D,20240424,000000,18.97,19.31,18.87,19.21,1906413,0
+COLB.US,D,20240425,000000,19.15,19.185,18.77,19.01,3474998,0
+COLB.US,D,20240426,000000,19.79,20.31,19.08,19.12,3715859,0
+COLB.US,D,20240429,000000,19.28,19.33,18.88,18.97,4151116,0
+COLB.US,D,20240430,000000,18.79,19.06,18.65,18.81,2592452,0
+COLB.US,D,20240501,000000,18.97,19.895,18.905,19.53,3074674,0
+COLB.US,D,20240502,000000,19.79,19.91,19.47,19.75,1979857,0
+COLB.US,D,20240503,000000,20.15,20.37,20,20.17,2983957,0
+COLB.US,D,20240506,000000,20.37,20.54,20.085,20.37,2064940,0
+COLB.US,D,20240507,000000,20.5,20.61,20.06,20.08,2197514,0
+COLB.US,D,20240508,000000,19.85,20.24,19.77,20.23,1460510,0
+COLB.US,D,20240509,000000,20.31,20.36,20.035,20.06,1357840,0
+COLB.US,D,20240510,000000,20.18,20.37,20.035,20.32,1362669,0
+COLB.US,D,20240513,000000,20.47,20.5,20.14,20.22,1498566,0
+COLB.US,D,20240514,000000,20.45,20.64,20.29,20.4,2018412,0
+COLB.US,D,20240515,000000,20.7,20.88,20.29,20.45,1476803,0
+COLB.US,D,20240516,000000,20.36,20.5,20.28,20.34,1326696,0
+COLB.US,D,20240517,000000,20.46,20.69,20.35,20.42,1566382,0
+COLB.US,D,20240520,000000,20.39,20.47,20.05,20.07,1165993,0
+COLB.US,D,20240521,000000,20.03,20.379,20.025,20.11,1516145,0
+COLB.US,D,20240522,000000,20.05,20.12,19.56,19.67,1057401,0
+COLB.US,D,20240523,000000,19.41,19.41,18.71,18.85,1598688,0
+COLB.US,D,20240524,000000,18.99,19.03,18.66,18.82,1897392,0
+COLB.US,D,20240528,000000,18.91,18.935,18.605,18.77,1756313,0
+COLB.US,D,20240529,000000,18.42,18.445,18.11,18.33,2329679,0
+COLB.US,D,20240530,000000,18.68,18.95,18.56,18.93,1422634,0
+COLB.US,D,20240531,000000,18.99,19.3,18.91,19.28,1696295,0
+COLB.US,D,20240603,000000,19.42,19.51,18.78,18.89,1736888,0
+COLB.US,D,20240604,000000,18.65,18.709,18.25,18.27,1706893,0
+COLB.US,D,20240605,000000,18.42,18.74,18.2,18.66,1960351,0
+COLB.US,D,20240606,000000,18.62,18.96,18.43,18.89,3172627,0
+COLB.US,D,20240607,000000,18.72,19.21,18.67,18.93,2255380,0
+COLB.US,D,20240610,000000,18.69,18.96,18.42,18.76,2283154,0
+COLB.US,D,20240611,000000,18.58,18.58,18.24,18.47,2905603,0
+COLB.US,D,20240612,000000,19.05,19.425,18.87,19.13,3423801,0
+COLB.US,D,20240613,000000,19.03,19.045,18.525,18.64,1515529,0
+COLB.US,D,20240614,000000,18.42,18.6,18.345,18.4,1105733,0
+COLB.US,D,20240617,000000,18.4,18.84,18.29,18.82,1237788,0
+COLB.US,D,20240618,000000,18.71,18.93,18.625,18.64,1135491,0
+COLB.US,D,20240620,000000,18.6,18.75,18.46,18.48,1335286,0
+COLB.US,D,20240621,000000,18.5,18.5,18.22,18.43,2801220,0
+COLB.US,D,20240624,000000,18.51,19.19,18.4,19.01,2111644,0
+COLB.US,D,20240625,000000,19,19.01,18.5412,18.56,1743954,0
+COLB.US,D,20240626,000000,18.46,18.865,18.405,18.82,947258,0
+COLB.US,D,20240627,000000,18.8,19.115,18.69,19.08,956880,0
+COLB.US,D,20240628,000000,19.23,19.955,19.22,19.89,3129875,0
+COLB.US,D,20240701,000000,19.87,20.15,19.8,19.83,2639634,0
+COLB.US,D,20240702,000000,19.75,19.94,19.65,19.83,1629290,0
+COLB.US,D,20240703,000000,19.83,19.995,19.55,19.56,1475829,0
+COLB.US,D,20240705,000000,19.54,19.6,19.075,19.13,2673886,0
+COLB.US,D,20240708,000000,19.38,19.59,19.175,19.57,1657267,0
+COLB.US,D,20240709,000000,19.48,20.18,19.42,20.16,2633286,0
+COLB.US,D,20240710,000000,20.21,20.84,20.135,20.77,2505783,0
+COLB.US,D,20240711,000000,21.08,21.665,20.885,21.53,2976229,0
+COLB.US,D,20240712,000000,21.58,21.78,21.41,21.44,1957600,0
+COLB.US,D,20240715,000000,21.78,22.585,21.74,22.3,2493306,0
+COLB.US,D,20240716,000000,22.44,23.5,22.4,23.47,2910836,0
+COLB.US,D,20240717,000000,23.18,23.98,23.12,23.7,2206354,0
+COLB.US,D,20240718,000000,23.54,24.32,23.18,23.47,3104912,0
+COLB.US,D,20240719,000000,23.34,23.78,23.18,23.3,2162868,0
+COLB.US,D,20240722,000000,23.19,23.785,22.835,23.74,1675623,0
+COLB.US,D,20240723,000000,23.37,24.125,23.37,23.96,2024589,0
+COLB.US,D,20240724,000000,23.89,24.13,23.37,23.38,2542994,0
+COLB.US,D,20240725,000000,23.42,24.395,23.31,24.19,3763982,0
+COLB.US,D,20240726,000000,25.04,27,24.9,26.99,5077370,0
+COLB.US,D,20240729,000000,27.07,27.08,25.975,26.12,2974888,0
+COLB.US,D,20240730,000000,26.42,26.5,26.085,26.26,2648384,0
+COLB.US,D,20240731,000000,26.32,26.74,25.81,26.16,2010286,0
+COLB.US,D,20240801,000000,26.18,26.235,24.645,24.77,2401865,0
+COLB.US,D,20240802,000000,24.0201,24.19,23.3,23.87,2541769,0
+COLB.US,D,20240805,000000,22.57,23.7,22.16,23.2,2018155,0
+COLB.US,D,20240806,000000,23.19,23.735,22.97,23.23,1581253,0
+COLB.US,D,20240807,000000,23.66,23.9,23.045,23.09,1104141,0
+COLB.US,D,20240808,000000,23.38,23.64,23.22,23.46,997492,0
+COLB.US,D,20240809,000000,23.43,23.47,23.015,23.16,1395372,0
+COLB.US,D,20240812,000000,23.56,23.88,22.865,22.95,1402709,0
+COLB.US,D,20240813,000000,23.2,23.475,22.93,23.44,1165198,0
+COLB.US,D,20240814,000000,23.46,23.59,23.195,23.33,1417822,0
+COLB.US,D,20240815,000000,23.74,24.08,23.515,23.61,1170552,0
+COLB.US,D,20240816,000000,23.5,24.09,23.5,23.96,1453948,0
+COLB.US,D,20240819,000000,24,24.26,23.97,24.26,1007820,0
+COLB.US,D,20240820,000000,24.32,24.32,23.615,23.65,1476014,0
+COLB.US,D,20240821,000000,23.79,23.79,23.3,23.6,1838091,0
+COLB.US,D,20240822,000000,23.59,23.845,23.555,23.68,1616366,0
+COLB.US,D,20240823,000000,23.4,25.08,23.39,24.97,2251127,0
+COLB.US,D,20240826,000000,25.15,25.38,24.985,25.04,1857667,0
+COLB.US,D,20240827,000000,24.78,24.85,24.37,24.73,1763189,0
+COLB.US,D,20240828,000000,24.5,25.065,24.42,24.84,1651422,0
+COLB.US,D,20240829,000000,25,25.22,24.58,25,2173937,0
+COLB.US,D,20240830,000000,25.11,25.3,24.735,25.18,1468381,0
+COLB.US,D,20240903,000000,24.97,25.31,24.495,24.67,1221164,0
+COLB.US,D,20240904,000000,24.59,24.74,24.13,24.24,1355511,0
+COLB.US,D,20240905,000000,24.66,24.68,24.02,24.25,1093887,0
+COLB.US,D,20240906,000000,24.31,24.525,23.55,23.64,1350634,0
+COLB.US,D,20240909,000000,23.81,24.11,23.6,24.03,1453932,0
+COLB.US,D,20240910,000000,24.03,24.075,23.255,23.88,1635740,0
+COLB.US,D,20240911,000000,23.68,23.68,22.95,23.48,1694244,0
+COLB.US,D,20240912,000000,23.63,23.74,23.3,23.55,2203987,0
+COLB.US,D,20240913,000000,23.84,24.39,23.74,24.37,1653926,0
+COLB.US,D,20240916,000000,24.35,24.86,24.15,24.71,1877604,0
+COLB.US,D,20240917,000000,24.94,25.465,24.68,24.88,1672037,0
+COLB.US,D,20240918,000000,24.95,26.04,24.57,25.23,2371548,0
+COLB.US,D,20240919,000000,25.83,26.54,25.73,26.28,2912908,0
+COLB.US,D,20240920,000000,26.18,26.18,25.625,25.8,4904914,0
+COLB.US,D,20240923,000000,25.83,25.95,25.56,25.74,2266115,0
+COLB.US,D,20240924,000000,26.03,26.26,25.83,26.08,3166678,0
+COLB.US,D,20240925,000000,25.91,26.08,25.555,25.63,2431277,0
+COLB.US,D,20240926,000000,26.06,26.2,25.69,25.97,1560457,0
+COLB.US,D,20240927,000000,26.17,26.25,25.85,25.96,1376906,0
+COLB.US,D,20240930,000000,25.96,26.35,25.76,26.11,1655708,0
+COLB.US,D,20241001,000000,26.02,26.08,25.095,25.28,1794348,0
+COLB.US,D,20241002,000000,25.26,25.69,25.18,25.33,1357081,0
+COLB.US,D,20241003,000000,25.26,25.4669,25.05,25.34,1449363,0
+COLB.US,D,20241004,000000,25.74,25.985,25.45,25.67,1437412,0
+COLB.US,D,20241007,000000,25.6,25.6,25.28,25.56,1431689,0
+COLB.US,D,20241008,000000,25.56,25.78,25.43,25.55,1084306,0
+COLB.US,D,20241009,000000,25.59,26.06,25.41,25.99,893562,0
+COLB.US,D,20241010,000000,25.86,26.13,25.62,25.95,1034646,0
+COLB.US,D,20241011,000000,26.12,26.945,26.05,26.9,2071132,0
+COLB.US,D,20241014,000000,26.89,27.345,26.66,27.16,1070316,0
+COLB.US,D,20241015,000000,27.26,28.13,27.1,27.45,1434672,0
+COLB.US,D,20241016,000000,27.75,28.15,27.65,27.69,1682305,0
+COLB.US,D,20241017,000000,27.36,27.88,27.35,27.76,1674621,0
+COLB.US,D,20241018,000000,27.7,27.8,27.43,27.48,1016932,0
+COLB.US,D,20241021,000000,27.48,27.65,26.535,26.63,1908641,0
+COLB.US,D,20241022,000000,26.64,27.065,26.535,27.05,1123371,0
+COLB.US,D,20241023,000000,27.01,27.33,26.715,27.08,2671037,0
+COLB.US,D,20241024,000000,27.08,28.28,26.88,28.27,3264769,0
+COLB.US,D,20241025,000000,28.41,28.62,27.7303,27.9,1833843,0
+COLB.US,D,20241028,000000,28.05,28.88,27.88,28.77,1868086,0
+COLB.US,D,20241029,000000,28.56,28.7,28.29,28.64,1037947,0
+COLB.US,D,20241030,000000,28.48,29.41,28.48,29.17,1385937,0
+COLB.US,D,20241031,000000,29.11,29.24,28.475,28.51,1101372,0
+COLB.US,D,20241101,000000,28.77,28.91,28.26,28.37,1435176,0
+COLB.US,D,20241104,000000,28.23,28.27,27.55,27.76,2038552,0
+COLB.US,D,20241105,000000,27.87,28.24,27.85,28.18,1389099,0
+COLB.US,D,20241106,000000,30.17,31.74,30.145,31.69,4624229,0
+COLB.US,D,20241107,000000,31.34,31.455,30.36,30.43,2788497,0
+COLB.US,D,20241108,000000,30.55,30.735,30.03,30.48,1444452,0
+COLB.US,D,20241111,000000,31.1,31.86,30.89,31.5,1525262,0
+COLB.US,D,20241112,000000,31.27,31.73,31.06,31.38,1080603,0
+COLB.US,D,20241113,000000,31.53,31.83,30.92,30.95,1262967,0
+COLB.US,D,20241114,000000,30.95,31.58,30.88,31.12,1074812,0
+COLB.US,D,20241115,000000,31.14,31.39,30.55,30.88,939256,0
+COLB.US,D,20241118,000000,30.93,31.15,30.5,30.55,971185,0
+COLB.US,D,20241119,000000,30,30.55,30,30.15,1200546,0
+COLB.US,D,20241120,000000,30.08,30.3882,29.595,29.98,1090889,0
+COLB.US,D,20241121,000000,30.14,31.06,30.03,30.67,1204531,0
+COLB.US,D,20241122,000000,30.69,31.7,30.65,31.64,1334107,0
+COLB.US,D,20241125,000000,32.11,32.85,31.965,32.01,2327955,0
+COLB.US,D,20241126,000000,31.75,32.06,31.6,31.72,1303505,0
+COLB.US,D,20241127,000000,32.03,32.24,31.59,31.62,940274,0
+COLB.US,D,20241129,000000,31.61,31.61,30.8,31.01,664921,0
+COLB.US,D,20241202,000000,30.98,31.24,30.8,30.87,1447378,0
+COLB.US,D,20241203,000000,30.87,31.345,30.505,30.55,1406749,0
+COLB.US,D,20241204,000000,30.57,30.72,29.915,30.22,1436039,0
+COLB.US,D,20241205,000000,30.44,30.7,30.13,30.15,1202426,0
+COLB.US,D,20241206,000000,30.38,30.42,29.82,30.19,918074,0
+COLB.US,D,20241209,000000,30.19,30.44,29.81,29.85,1203993,0
+COLB.US,D,20241210,000000,29.85,30.15,29.47,29.52,822523,0
+COLB.US,D,20241211,000000,29.96,30.49,29.625,30,2144243,0
+COLB.US,D,20241212,000000,29.97,30.17,29.51,29.6,1191606,0
+COLB.US,D,20241213,000000,29.6,29.66,29.16,29.37,1296523,0
+COLB.US,D,20241216,000000,29.31,29.79,29.12,29.74,1380727,0
+COLB.US,D,20241217,000000,29.48,29.48,28.55,28.63,1721338,0
+COLB.US,D,20241218,000000,28.82,28.91,26.66,26.8,2019829,0
+COLB.US,D,20241219,000000,27.3,27.71,26.33,26.4,2051262,0
+COLB.US,D,20241220,000000,26.26,27.42,26.26,27.19,6424026,0
+COLB.US,D,20241223,000000,27,27.25,26.9,27.08,1338480,0
+COLB.US,D,20241224,000000,27.08,27.59,27.06,27.57,500323,0
+COLB.US,D,20241226,000000,27.34,27.57,27.2,27.5,1313159,0
+COLB.US,D,20241227,000000,27.3,27.68,26.86,27.14,912651,0
+COLB.US,D,20241230,000000,26.98,27.12,26.685,26.94,1124336,0
+COLB.US,D,20241231,000000,27.15,27.26,26.86,27.01,780583,0
+COLB.US,D,20250102,000000,27.29,27.43,26.75,26.86,828865,0
+COLB.US,D,20250103,000000,26.91,27.15,26.35,27.11,829689,0
+COLB.US,D,20250106,000000,27.5,28.1,27.27,27.41,1567069,0
+COLB.US,D,20250107,000000,27.57,27.75,26.79,27.2,1626873,0
+COLB.US,D,20250108,000000,26.91,27.34,26.73,27.16,1084475,0
+COLB.US,D,20250110,000000,26.75,26.81,25.885,26.25,1176645,0
+COLB.US,D,20250113,000000,26.1,26.67,25.985,26.66,1382096,0
+COLB.US,D,20250114,000000,27.1,27.92,26.97,27.89,1465282,0
+COLB.US,D,20250115,000000,29.17,29.18,27.95,28.43,2251963,0
+COLB.US,D,20250116,000000,28.28,28.51,27.81,28.14,1188427,0
+COLB.US,D,20250117,000000,28.31,28.62,28.12,28.58,1314373,0
+COLB.US,D,20250121,000000,28.84,29.12,28.6,28.84,2139041,0
+COLB.US,D,20250122,000000,28.755,28.915,28.47,28.77,1390085,0
+COLB.US,D,20250123,000000,28.69,28.89,28.075,28.15,2153537,0
+COLB.US,D,20250124,000000,27.79,28.53,27.16,27.96,1937041,0
+COLB.US,D,20250127,000000,28.19,28.41,27.51,28.13,1912740,0
+COLB.US,D,20250128,000000,27.98,28.2,27.56,27.95,1076815,0
+COLB.US,D,20250129,000000,27.94,28.3,27.34,27.63,1269730,0
+COLB.US,D,20250130,000000,27.85,28.29,27.66,28.03,1060770,0
+COLB.US,D,20250131,000000,28,28.23,27.64,27.9,1120953,0
+COLB.US,D,20250203,000000,26.96,27.76,26.76,27.34,1840920,0
+COLB.US,D,20250204,000000,27.22,28.195,27.22,28.04,1172735,0
+COLB.US,D,20250205,000000,28.14,28.43,27.91,28.42,1325047,0
+COLB.US,D,20250206,000000,28.61,28.72,28.12,28.53,1259624,0
+COLB.US,D,20250207,000000,28.58,28.58,27.6801,27.79,1057232,0
+COLB.US,D,20250210,000000,27.87,27.9,27.36,27.39,1402522,0
+COLB.US,D,20250211,000000,27.23,28.01,27.0473,27.99,1196676,0
+COLB.US,D,20250212,000000,27.59,27.76,27.145,27.22,1041288,0
+COLB.US,D,20250213,000000,27.25,27.5,27.06,27.47,921954,0
+COLB.US,D,20250214,000000,27.59,27.99,27.34,27.41,969624,0
+COLB.US,D,20250218,000000,27.51,28,27.25,27.83,903435,0
+COLB.US,D,20250219,000000,27.5,27.705,27.37,27.54,887311,0
+COLB.US,D,20250220,000000,27.46,27.5,26.685,27.04,1080954,0
+COLB.US,D,20250221,000000,27.26,27.46,26.4133,26.51,1033336,0
+COLB.US,D,20250224,000000,26.76,26.76,26.31,26.32,1612551,0
+COLB.US,D,20250225,000000,26.47,26.9699,26.2801,26.6,1884357,0
+COLB.US,D,20250226,000000,26.69,27.02,26.15,26.53,2255062,0
+COLB.US,D,20250227,000000,26.59,27.23,26.53,26.67,1686620,0
+COLB.US,D,20250228,000000,26.45,26.765,26.3,26.73,1614441,0
+COLB.US,D,20250303,000000,26.87,27.02,26.07,26.38,1340139,0
+COLB.US,D,20250304,000000,25.99,26.07,25.02,25.33,2928284,0
+COLB.US,D,20250305,000000,25.46,25.68,24.845,25.25,1936595,0
+COLB.US,D,20250306,000000,25,25.17,24.62,24.97,1765766,0
+COLB.US,D,20250307,000000,24.9,25.39,24.49,25.04,1550715,0
+COLB.US,D,20250310,000000,24.74,25.305,24.35,24.51,3095972,0
+COLB.US,D,20250311,000000,24.55,24.72,23.61,23.89,2293131,0
+COLB.US,D,20250312,000000,24.25,24.39,23.795,24.04,1419565,0
+COLB.US,D,20250313,000000,24.06,24.49,23.61,23.94,1798548,0
+COLB.US,D,20250314,000000,24.28,24.8,24.225,24.77,1475017,0
+COLB.US,D,20250317,000000,24.83,25.09,24.53,24.77,972828,0
+COLB.US,D,20250318,000000,24.73,24.96,24.52,24.74,1153455,0
+COLB.US,D,20250319,000000,24.74,25.24,24.62,24.97,1147903,0
+COLB.US,D,20250320,000000,24.79,25.179,24.57,24.62,1255524,0
+COLB.US,D,20250321,000000,24.45,24.82,24.23,24.72,3923325,0
+COLB.US,D,20250324,000000,25.11,25.755,24.99,25.67,1075660,0
+COLB.US,D,20250325,000000,25.71,25.835,25.49,25.57,901988,0
+COLB.US,D,20250326,000000,25.59,25.965,25.52,25.63,1400342,0
+COLB.US,D,20250327,000000,25.66,25.745,25.16,25.32,975349,0
+COLB.US,D,20250328,000000,25.27,25.31,24.54,24.73,1149861,0
+COLB.US,D,20250331,000000,24.52,25.085,24.44,24.94,1330151,0
+COLB.US,D,20250401,000000,24.77,24.97,24.28,24.75,1398591,0
+COLB.US,D,20250402,000000,24.45,25.14,24.45,25.12,1029088,0
+COLB.US,D,20250403,000000,23.95,23.98,21.79,21.82,3080622,0
+COLB.US,D,20250404,000000,20.83,21.13,19.92,20.78,2471072,0
+COLB.US,D,20250407,000000,19.91,21.99,19.61,20.98,2652358,0
+COLB.US,D,20250408,000000,21.71,22.17,20.405,20.78,1981745,0
+COLB.US,D,20250409,000000,20.33,22.65,19.96,22.21,4009585,0
+COLB.US,D,20250410,000000,21.805,21.805,20.175,20.71,1988746,0
+COLB.US,D,20250411,000000,20.54,20.97,20.0925,20.84,1918761,0
+COLB.US,D,20250414,000000,21.22,21.56,20.75,21.42,1932656,0
+COLB.US,D,20250415,000000,21.42,22.16,21.42,21.92,1210448,0
+COLB.US,D,20250416,000000,21.75,22.11,21.62,21.95,1493759,0
+COLB.US,D,20250417,000000,21.97,22.34,21.96,22.18,992306,0
+COLB.US,D,20250421,000000,21.96,22.1,21.56,22.06,1296508,0
+COLB.US,D,20250422,000000,22.13,22.82,22.115,22.77,1207344,0
+COLB.US,D,20250423,000000,23.4,24.1,23.3,23.52,2431244,0
+COLB.US,D,20250424,000000,22.77,23.45,21.92,23.32,8101803,0
+COLB.US,D,20250425,000000,23.37,23.55,22.58,22.63,3185961,0
+COLB.US,D,20250428,000000,22.73,22.83,22.26,22.62,2113840,0
+COLB.US,D,20250429,000000,22.52,22.905,22.33,22.72,1719459,0
+COLB.US,D,20250430,000000,22.24,22.59,21.95,22.42,1869546,0
+COLB.US,D,20250501,000000,22.38,23.25,22.2,22.99,2334578,0
+COLB.US,D,20250502,000000,23.33,23.72,23.15,23.69,1817676,0
+COLB.US,D,20250505,000000,23.38,24.015,23.26,23.64,2180316,0
+COLB.US,D,20250506,000000,23.29,23.68,23.16,23.25,1941756,0
+COLB.US,D,20250507,000000,23.52,23.83,23.24,23.4,2333239,0
+COLB.US,D,20250508,000000,23.78,24.24,23.7026,24.05,2467107,0
+COLB.US,D,20250509,000000,24.08,24.17,23.88,23.93,1584470,0
+COLB.US,D,20250512,000000,25.12,25.74,25,25.63,2228872,0
+COLB.US,D,20250513,000000,25.65,25.84,25.36,25.61,1870913,0
+COLB.US,D,20250514,000000,25.45,25.59,25.09,25.17,1982178,0
+COLB.US,D,20250515,000000,25.07,25.28,24.88,25.13,1351304,0
+COLB.US,D,20250516,000000,24.28,25.125,24.17,25.02,1729504,0
+COLB.US,D,20250519,000000,24.81,24.945,24.65,24.89,1264428,0
+COLB.US,D,20250520,000000,24.88,24.91,24.655,24.75,1574792,0
+COLB.US,D,20250521,000000,24.52,24.6,23.67,23.68,1746812,0
+COLB.US,D,20250522,000000,23.55,23.95,23.48,23.66,2163432,0
+COLB.US,D,20250523,000000,23.17,23.765,23.17,23.59,1898310,0
+COLB.US,D,20250527,000000,23.96,24.17,23.61,24.15,1488959,0
+COLB.US,D,20250528,000000,24.13,24.28,23.61,23.64,1589562,0
+COLB.US,D,20250529,000000,23.77,23.95,23.535,23.86,2810407,0
+COLB.US,D,20250530,000000,23.45,23.55,23.18,23.38,2246230,0
+COLB.US,D,20250602,000000,23.29,23.3,22.76,23.03,1805664,0
+COLB.US,D,20250603,000000,23.03,23.53,22.82,23.44,2102710,0
+COLB.US,D,20250604,000000,23.485,23.57,23.05,23.06,1492531,0
+COLB.US,D,20250605,000000,23.12,23.215,22.815,22.99,1921529,0
+COLB.US,D,20250606,000000,23.44,23.985,23.33,23.92,1740469,0
+COLB.US,D,20250609,000000,24.08,24.33,23.93,24.01,1671201,0
+COLB.US,D,20250610,000000,24.08,24.278,23.805,24.08,2445005,0
+COLB.US,D,20250611,000000,24.21,24.35,23.51,23.66,2330621,0
+COLB.US,D,20250612,000000,23.63,23.69,23.105,23.38,2092296,0
+COLB.US,D,20250613,000000,23.07,23.14,22.53,22.6,2617637,0
+COLB.US,D,20250616,000000,22.88,22.95,22.53,22.59,1983135,0
+COLB.US,D,20250617,000000,22.24,22.4904,21.95,21.99,1641997,0
+COLB.US,D,20250618,000000,21.91,22.56,21.91,22.29,3274802,0
+COLB.US,D,20250620,000000,22.475,22.62,22.12,22.45,3064067,0
+COLB.US,D,20250623,000000,22.39,22.92,22.135,22.905,1842442,0
+COLB.US,D,20250624,000000,22.99,23.565,22.99,23.06,1984154,0
+COLB.US,D,20250625,000000,23.07,23.125,22.84,22.92,1694987,0
+COLB.US,D,20250626,000000,23.04,23.6,22.78,23.54,1986078,0
+COLB.US,D,20250627,000000,23.68,23.785,23.22,23.33,2373217,0
+COLB.US,D,20250630,000000,23.47,23.555,23.34,23.38,2379336,0
+COLB.US,D,20250701,000000,23.24,24.76,23.1433,24.47,4652010,0
+COLB.US,D,20250702,000000,24.55,25.11,24.3,25.07,3301239,0
+COLB.US,D,20250703,000000,25.17,25.705,25.1367,25.55,2244870,0
+COLB.US,D,20250707,000000,25.24,25.64,24.99,25.09,3008959,0
+COLB.US,D,20250708,000000,25.15,25.49,25.12,25.14,2733508,0
+COLB.US,D,20250709,000000,25.41,25.44,24.94,25.07,2044132,0
+COLB.US,D,20250710,000000,24.83,25.34,24.8,25.18,1545488,0
+COLB.US,D,20250711,000000,24.98,25.025,24.69,24.75,3584954,0
+COLB.US,D,20250714,000000,24.71,25.005,24.7,24.93,1983028,0
+COLB.US,D,20250715,000000,24.95,25.04,23.805,23.83,2094755,0
+COLB.US,D,20250716,000000,24,24.255,23.4464,23.88,2302647,0
+COLB.US,D,20250717,000000,23.85,24.4,23.83,24.35,2383998,0
+COLB.US,D,20250718,000000,24.48,24.565,24.15,24.35,2023671,0
+COLB.US,D,20250721,000000,24.48,24.72,24.19,24.21,1701353,0
+COLB.US,D,20250722,000000,24.29,24.61,24.15,24.38,2770585,0
+COLB.US,D,20250723,000000,24.58,24.73,24.11,24.38,3240888,0
+COLB.US,D,20250724,000000,24.27,24.27,23.27,23.35,3197268,0
+COLB.US,D,20250725,000000,24.03,24.9,23.69,24.82,5940446,0
+COLB.US,D,20250728,000000,24.86,24.94,24.445,24.56,2995647,0
+COLB.US,D,20250729,000000,24.83,24.9,24.1,24.35,3730449,0
+COLB.US,D,20250730,000000,24.5,24.575,23.72,23.88,1857836,0
+COLB.US,D,20250731,000000,23.77,23.95,23.59,23.8,2074141,0
+COLB.US,D,20250801,000000,23.4,23.65,22.77,23.26,2005847,0
+COLB.US,D,20250804,000000,23.58,23.9,23.18,23.88,2317267,0
+COLB.US,D,20250805,000000,23.96,24.21,23.43,24.17,1955284,0
+COLB.US,D,20250806,000000,24.23,24.305,23.82,23.87,1611687,0
+COLB.US,D,20250807,000000,24.15,24.15,23.48,23.65,2547997,0
+COLB.US,D,20250808,000000,23.95,24.29,23.66,24.07,2297645,0
+COLB.US,D,20250811,000000,24.13,24.31,23.95,24.28,1791558,0
+COLB.US,D,20250812,000000,24.51,25.27,24.51,25.24,1830044,0
+COLB.US,D,20250813,000000,25.4,26.17,25.13,26.13,3077787,0
+COLB.US,D,20250814,000000,25.75,26.16,25.495,26.14,2339555,0
+COLB.US,D,20250815,000000,26.23,26.39,25.64,25.64,2926186,0
+COLB.US,D,20250818,000000,25.5,25.795,25.39,25.77,1836262,0
+COLB.US,D,20250819,000000,25.7,26,25.609,25.81,2023797,0
+COLB.US,D,20250820,000000,25.79,25.845,25.44,25.61,1919233,0
+COLB.US,D,20250821,000000,25.5,25.55,25.13,25.32,1984490,0
+COLB.US,D,20250822,000000,25.45,27.03,25.41,26.97,4294271,0
+COLB.US,D,20250825,000000,26.77,27.035,26.66,26.9,3268395,0
+COLB.US,D,20250826,000000,26.75,27.21,26.7,27.01,6888331,0
+COLB.US,D,20250827,000000,27.02,27.52,26.975,27.31,5965489,0
+COLB.US,D,20250828,000000,27.41,27.41,26.96,27.1,3830716,0
+COLB.US,D,20250829,000000,26.74,27.31,26.6,26.77,17287647,0
+COLB.US,D,20250902,000000,26.505,27.1,26.27,27.03,14401076,0
+COLB.US,D,20250903,000000,26.98,27.06,26.28,26.61,7614674,0
+COLB.US,D,20250904,000000,26.665,26.97,26.655,26.77,7372656,0
+COLB.US,D,20250905,000000,26.84,27.48,26.63,26.9,7257787,0
+COLB.US,D,20250908,000000,27.02,27.15,26.31,26.93,4820959,0
+COLB.US,D,20250909,000000,27.01,27.075,25.96,25.96,4191468,0
+COLB.US,D,20250910,000000,25.96,26.53,25.91,26.22,4578050,0
+COLB.US,D,20250911,000000,26.33,26.65,26.13,26.29,3877460,0
+COLB.US,D,20250912,000000,26.24,26.36,25.97,26.06,3536455,0
+COLB.US,D,20250915,000000,26.64,26.7,25.725,25.84,4839473,0
+COLB.US,D,20250916,000000,25.69,25.99,25.095,25.36,4500609,0
+COLB.US,D,20250917,000000,25.46,26.5,25.45,25.82,4020902,0
+COLB.US,D,20250918,000000,26,26.95,25.82,26.91,4616545,0
+COLB.US,D,20250919,000000,26.94,26.97,26.45,26.55,14335931,0
+COLB.US,D,20250922,000000,26.42,26.63,26.06,26.09,4791704,0
+COLB.US,D,20250923,000000,26.22,26.765,26.205,26.39,3205257,0
+COLB.US,D,20250924,000000,26.39,26.63,25.94,26.15,6015464,0
+COLB.US,D,20250925,000000,25.878,26.18,25.44,25.8,6527557,0
+COLB.US,D,20250926,000000,25.91,26.19,25.67,26.06,4168446,0
+COLB.US,D,20250929,000000,26.19,26.195,25.385,25.655,5370309,0
+COLB.US,D,20250930,000000,25.69,25.82,25.255,25.74,4693161,0
+COLB.US,D,20251001,000000,25.61,25.98,25.53,25.96,6423268,0
+COLB.US,D,20251002,000000,25.93,26.11,25.535,25.93,4104497,0
+COLB.US,D,20251003,000000,25.96,26.545,25.81,26.41,5544111,0
+COLB.US,D,20251006,000000,26.7,27.315,26.4,26.58,7029270,0
+COLB.US,D,20251007,000000,26.65,26.92,26.16,26.19,5899450,0
+COLB.US,D,20251008,000000,26.2,26.24,25.635,25.64,4947176,0
+COLB.US,D,20251009,000000,25.64,25.9,25.32,25.66,5117165,0
+COLB.US,D,20251010,000000,26.05,26.675,24.895,24.9,4985088,0
+COLB.US,D,20251013,000000,25.37,25.79,25.01,25.71,6555613,0
+COLB.US,D,20251014,000000,25.5,26.87,25.48,26.74,5349082,0
+COLB.US,D,20251015,000000,26.8,26.8836,25.765,26.14,5581157,0
+COLB.US,D,20251016,000000,25.97,26.045,23.825,24.07,7614903,0
+COLB.US,D,20251017,000000,24.51,24.705,24.07,24.32,8005799,0
+COLB.US,D,20251020,000000,24.57,25.51,24.45,25.36,5881805,0
+COLB.US,D,20251021,000000,25.19,25.69,25.14,25.57,5400526,0
+COLB.US,D,20251022,000000,25.49,25.665,24.97,25,3848553,0
+COLB.US,D,20251023,000000,25.01,25.28,24.7501,24.99,3109529,0
+COLB.US,D,20251024,000000,25.29,25.76,25.2,25.54,3134337,0
+COLB.US,D,20251027,000000,25.85,25.85,25.495,25.7,4373343,0
+COLB.US,D,20251028,000000,25.66,26.87,25.36,26.84,9004733,0
+COLB.US,D,20251029,000000,26.74,27.14,26.135,26.35,5322750,0
+COLB.US,D,20251030,000000,26.12,26.71,25.97,26.02,4325876,0
+COLB.US,D,20251031,000000,25.69,26.97,25.12,26.8,6117072,0
+COLB.US,D,20251103,000000,26.55,26.935,26.06,26.92,4691912,0
+COLB.US,D,20251104,000000,26.61,26.845,26.2501,26.47,3759068,0
+COLB.US,D,20251105,000000,26.55,27.135,26.35,26.52,3959540,0
+COLB.US,D,20251106,000000,26.515,26.78,26.215,26.42,2616559,0
+COLB.US,D,20251107,000000,26.2,26.94,26.03,26.93,2257795,0
+COLB.US,D,20251110,000000,27.05,27.405,26.8301,27.11,2573405,0
+COLB.US,D,20251111,000000,27.08,27.35,26.86,26.9,3719524,0
+COLB.US,D,20251112,000000,26.99,27.39,26.9101,27.14,3522123,0
+COLB.US,D,20251113,000000,26.92,27.37,26.725,26.87,3151055,0
+COLB.US,D,20251114,000000,26.71,26.995,26.47,26.93,2317974,0
+COLB.US,D,20251117,000000,26.79,26.93,25.64,25.75,3558222,0
+COLB.US,D,20251118,000000,25.6,26.06,25.51,25.8,5317970,0
+COLB.US,D,20251119,000000,25.93,26.449,25.86,26.37,2484623,0
+COLB.US,D,20251120,000000,26.63,27.16,26.145,26.23,2799801,0
+COLB.US,D,20251121,000000,26.31,27.465,26.3,27.17,2602045,0
+COLB.US,D,20251124,000000,27.26,27.6663,26.96,27.54,2445886,0
+COLB.US,D,20251125,000000,27.71,28.7737,27.69,28.42,2510155,0
+COLB.US,D,20251126,000000,28.32,28.59,28.32,28.36,2029996,0
+COLB.US,D,20251128,000000,27.925,28.21,27.685,27.72,1696883,0
+COLB.US,D,20251201,000000,27.56,28.325,27.51,28.08,2461449,0
+COLB.US,D,20251202,000000,28.23,28.25,27.66,27.67,3013430,0
+COLB.US,D,20251203,000000,27.72,28.32,27.72,28.17,3898748,0
+COLB.US,D,20251204,000000,28.1,28.39,28.025,28.28,1978184,0
+COLB.US,D,20251205,000000,28.14,28.375,28.05,28.18,2411718,0
+COLB.US,D,20251208,000000,28.18,28.64,28.06,28.3,2094727,0
+COLB.US,D,20251209,000000,28.27,28.705,28.1,28.15,2284861,0
+COLB.US,D,20251210,000000,27.99,29.35,27.99,29.04,5330139,0
+COLB.US,D,20251211,000000,28.96,29.5,28.91,29.26,3123544,0
+COLB.US,D,20251212,000000,29.33,29.46,29.05,29.24,2209349,0
+COLB.US,D,20251215,000000,29.51,29.61,29.085,29.16,1885858,0
+COLB.US,D,20251216,000000,29.14,29.31,28.79,28.91,2428117,0
+COLB.US,D,20251217,000000,28.96,29.33,28.82,28.95,2422138,0
+COLB.US,D,20251218,000000,29.18,29.255,28.76,28.86,2615451,0
+COLB.US,D,20251219,000000,28.86,29.115,28.64,28.85,4590136,0
+COLB.US,D,20251222,000000,29.02,29.26,28.89,29.02,2548702,0
+COLB.US,D,20251223,000000,29,29.065,28.57,28.61,1997380,0
+COLB.US,D,20251224,000000,28.65,28.72,28.535,28.62,826068,0
+COLB.US,D,20251226,000000,28.56,28.72,28.47,28.59,850885,0
+COLB.US,D,20251229,000000,28.425,28.69,28.355,28.44,1819526,0
+COLB.US,D,20251230,000000,28.5,28.5,28.15,28.25,1757730,0
+COLB.US,D,20251231,000000,28.495,28.495,27.9,27.95,1452345,0
+COLB.US,D,20260102,000000,28.05,28.35,27.5354,28.19,2289632,0
+COLB.US,D,20260105,000000,28.11,29.1,28.06,28.78,2539279,0
+COLB.US,D,20260106,000000,28.68,29.09,28.54,28.99,2531090,0
+COLB.US,D,20260107,000000,28.95,29.155,28.67,28.9,2190422,0
+COLB.US,D,20260108,000000,28.75,29.695,28.5,29.36,1895137,0
+COLB.US,D,20260109,000000,29.5,29.72,29.03,29.05,1469137,0
+COLB.US,D,20260112,000000,28.74,28.88,28.435,28.61,1577237,0
+COLB.US,D,20260113,000000,28.61,28.8,28.215,28.29,2046633,0
+COLB.US,D,20260114,000000,28.24,28.62,28.04,28.41,2320220,0
+COLB.US,D,20260115,000000,28.55,29.36,28.51,29.25,1914083,0
+COLB.US,D,20260116,000000,29.28,29.39,28.845,28.91,1795526,0
+COLB.US,D,20260120,000000,28.52,28.84,28.21,28.35,1834651,0
+COLB.US,D,20260121,000000,28.605,29.97,28.46,29.7,3751014,0
+COLB.US,D,20260122,000000,29.8,30.275,29.53,29.67,4040469,0
+COLB.US,D,20260123,000000,30.305,31.11,28.825,28.88,8058467,0
+COLB.US,D,20260126,000000,28.91,29.26,28.365,28.87,3248290,0
+COLB.US,D,20260127,000000,28.96,29.155,28.72,28.96,3104882,0
+COLB.US,D,20260128,000000,28.96,29.34,28.815,28.96,2595320,0
+COLB.US,D,20260129,000000,29.18,29.36,28.56,29.04,3754919,0
+COLB.US,D,20260130,000000,28.98,29.495,28.915,29.44,2712267,0
+COLB.US,D,20260202,000000,29.3,29.96,29.03,29.69,2396936,0
+COLB.US,D,20260203,000000,29.74,30.49,29.54,30.44,2752642,0
+COLB.US,D,20260204,000000,30.59,31.42,30.59,31.14,3483739,0
+COLB.US,D,20260205,000000,30.97,31.4,30.1351,31.24,3445425,0
+COLB.US,D,20260206,000000,31.425,32.23,31.425,32.07,2745902,0
+COLB.US,D,20260209,000000,32.04,32.7,31.88,32.42,2421580,0
+COLB.US,D,20260210,000000,32.37,32.6,31.72,32.02,2382332,0
+COLB.US,D,20260211,000000,32.24,32.62,31.38,31.63,2035269,0
+COLB.US,D,20260212,000000,31.99,32.21,30.745,31.25,4149315,0
+COLB.US,D,20260213,000000,31.1,31.63,30.79,31.49,3291514,0
+COLB.US,D,20260217,000000,31.59,32,31.15,31.3,2697956,0
+COLB.US,D,20260218,000000,31.29,32.12,31.185,31.24,3434367,0
diff --git a/daily/us/nasdaq stocks/1/craqr.us.txt b/daily/us/nasdaq stocks/1/craqr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a6dba8b4aefa06e5d83bf15f7e4c64f28362904
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/craqr.us.txt	
@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRAQR.US,D,20250623,000000,0.23,0.24,0.23,0.23,1808654,0
+CRAQR.US,D,20250624,000000,0.234,0.25,0.23,0.25,203100,0
+CRAQR.US,D,20250625,000000,0.2656,0.28,0.23,0.27,1378400,0
+CRAQR.US,D,20250626,000000,0.28,0.282,0.27,0.27,145140,0
+CRAQR.US,D,20250627,000000,0.28,0.28,0.27,0.27,555100,0
+CRAQR.US,D,20250630,000000,0.275,0.275,0.27,0.27,3200,0
+CRAQR.US,D,20250701,000000,0.275,0.297,0.27,0.27,212630,0
+CRAQR.US,D,20250702,000000,0.27,0.27,0.2661,0.27,553042,0
+CRAQR.US,D,20250703,000000,0.27,0.27,0.27,0.27,118158,0
+CRAQR.US,D,20250707,000000,0.27,0.27,0.27,0.27,50000,0
+CRAQR.US,D,20250708,000000,0.2544,0.27,0.2505,0.27,59660,0
+CRAQR.US,D,20250711,000000,0.27,0.27,0.27,0.27,41340,0
+CRAQR.US,D,20250722,000000,0.2584,0.2584,0.2505,0.2583,836,0
+CRAQR.US,D,20250723,000000,0.208,0.25,0.2,0.24,12316,0
+CRAQR.US,D,20250724,000000,0.21999,0.22,0.21999,0.22,1511,0
+CRAQR.US,D,20250725,000000,0.208,0.208,0.208,0.208,498,0
+CRAQR.US,D,20250728,000000,0.21,0.22,0.21,0.22,153343,0
+CRAQR.US,D,20250730,000000,0.2135,0.2139,0.2,0.2,103914,0
+CRAQR.US,D,20250801,000000,0.2481,0.2482,0.2481,0.2482,200,0
+CRAQR.US,D,20250811,000000,0.1778,0.1778,0.1778,0.1778,100,0
+CRAQR.US,D,20250819,000000,0.1852,0.216,0.1801,0.216,5200,0
+CRAQR.US,D,20250820,000000,0.168,0.2,0.1601,0.2,72407,0
+CRAQR.US,D,20250821,000000,0.16,0.249,0.16,0.249,1070,0
+CRAQR.US,D,20250825,000000,0.2222,0.2223,0.2222,0.2222,5200,0
+CRAQR.US,D,20250828,000000,0.18,0.18,0.18,0.18,570,0
+CRAQR.US,D,20250829,000000,0.21,0.2281,0.21,0.2281,1000,0
+CRAQR.US,D,20250903,000000,0.202,0.202,0.2,0.2,15400,0
+CRAQR.US,D,20250904,000000,0.1946,0.1946,0.19,0.19,29550,0
+CRAQR.US,D,20250905,000000,0.2,0.21,0.2,0.2,26000,0
+CRAQR.US,D,20250915,000000,0.19,0.19,0.19,0.19,5200,0
+CRAQR.US,D,20250917,000000,0.2,0.2,0.2,0.2,79496,0
+CRAQR.US,D,20250919,000000,0.21,0.21,0.21,0.21,76459,0
+CRAQR.US,D,20250926,000000,0.214,0.23,0.2133,0.23,103139,0
+CRAQR.US,D,20250930,000000,0.22,0.22,0.22,0.22,27500,0
+CRAQR.US,D,20251001,000000,0.2366,0.24,0.23,0.24,213464,0
+CRAQR.US,D,20251003,000000,0.25,0.25,0.25,0.25,26000,0
+CRAQR.US,D,20251006,000000,0.25,0.25,0.25,0.25,12500,0
+CRAQR.US,D,20251007,000000,0.24,0.27,0.24,0.27,44500,0
+CRAQR.US,D,20251009,000000,0.242,0.25,0.24,0.24,50000,0
+CRAQR.US,D,20251010,000000,0.2719,0.272,0.24,0.24,953,0
+CRAQR.US,D,20251013,000000,0.24,0.24,0.24,0.24,5389,0
+CRAQR.US,D,20251015,000000,0.2688,0.2688,0.264,0.2641,400,0
+CRAQR.US,D,20251016,000000,0.2688,0.2688,0.2688,0.2688,1600,0
+CRAQR.US,D,20251020,000000,0.25,0.2501,0.25,0.2501,25000,0
+CRAQR.US,D,20251021,000000,0.2786,0.2786,0.25,0.25,26026,0
+CRAQR.US,D,20251022,000000,0.25,0.26,0.25,0.26,356766,0
+CRAQR.US,D,20251023,000000,0.26,0.26,0.26,0.26,5425,0
+CRAQR.US,D,20251024,000000,0.2664,0.268,0.26,0.2616,4000,0
+CRAQR.US,D,20251027,000000,0.268,0.268,0.2619,0.2619,3700,0
+CRAQR.US,D,20251028,000000,0.2619,0.2619,0.2619,0.2619,226,0
+CRAQR.US,D,20251029,000000,0.268,0.3,0.268,0.29,178616,0
+CRAQR.US,D,20251103,000000,0.3,0.3,0.28,0.28,11195,0
+CRAQR.US,D,20251104,000000,0.3,0.3025,0.28,0.28,34588,0
+CRAQR.US,D,20251105,000000,0.3,0.32,0.29,0.31,278461,0
+CRAQR.US,D,20251106,000000,0.31,0.31,0.31,0.31,102,0
+CRAQR.US,D,20251107,000000,0.35,0.35,0.31,0.31,13166,0
+CRAQR.US,D,20251111,000000,0.31,0.32,0.31,0.32,6000,0
+CRAQR.US,D,20251112,000000,0.3092,0.3092,0.3092,0.3092,3200,0
+CRAQR.US,D,20251113,000000,0.3,0.3,0.3,0.3,4905,0
+CRAQR.US,D,20251117,000000,0.3,0.3,0.28,0.2893,2158,0
+CRAQR.US,D,20251118,000000,0.3,0.3,0.3,0.3,1001,0
+CRAQR.US,D,20251120,000000,0.3346,0.3361,0.3299,0.3299,2900,0
+CRAQR.US,D,20251125,000000,0.33,0.33,0.33,0.33,102,0
+CRAQR.US,D,20251126,000000,0.33,0.33,0.31,0.33,7234,0
+CRAQR.US,D,20251201,000000,0.32,0.32,0.32,0.32,70292,0
+CRAQR.US,D,20251202,000000,0.33,0.33,0.33,0.33,133,0
+CRAQR.US,D,20251204,000000,0.32,0.32,0.32,0.32,921,0
+CRAQR.US,D,20251208,000000,0.33,0.33,0.33,0.33,12000,0
+CRAQR.US,D,20251209,000000,0.32,0.32,0.2955,0.2955,4300,0
+CRAQR.US,D,20251210,000000,0.3199,0.3268,0.3199,0.3268,800,0
+CRAQR.US,D,20251211,000000,0.3,0.3,0.3,0.3,11900,0
+CRAQR.US,D,20251212,000000,0.29,0.29,0.2621,0.29,5667,0
+CRAQR.US,D,20251222,000000,0.26,0.2675,0.255,0.2675,701,0
+CRAQR.US,D,20251230,000000,0.3387,0.3387,0.3387,0.3387,510,0
+CRAQR.US,D,20251231,000000,0.2301,0.325,0.2301,0.3238,21706,0
+CRAQR.US,D,20260102,000000,0.3,0.3,0.3,0.3,200,0
+CRAQR.US,D,20260105,000000,0.2677,0.2677,0.23,0.25,9802,0
+CRAQR.US,D,20260106,000000,0.26,0.29,0.2301,0.2301,2460,0
+CRAQR.US,D,20260108,000000,0.25,0.3349,0.25,0.28745,1040,0
+CRAQR.US,D,20260113,000000,0.2509,0.2611,0.2099,0.2604,109349,0
+CRAQR.US,D,20260114,000000,0.26,0.268,0.2,0.268,30743,0
+CRAQR.US,D,20260115,000000,0.2279,0.2718,0.2278,0.2718,2380,0
+CRAQR.US,D,20260120,000000,0.2319,0.25,0.22,0.22,734,0
+CRAQR.US,D,20260121,000000,0.22,0.244,0.22,0.244,1327,0
+CRAQR.US,D,20260123,000000,0.25,0.2603,0.2405,0.2603,2458,0
+CRAQR.US,D,20260130,000000,0.26,0.26,0.26,0.26,100,0
+CRAQR.US,D,20260202,000000,0.26,0.26,0.26,0.26,96261,0
+CRAQR.US,D,20260204,000000,0.2352,0.26,0.235,0.25,13431,0
+CRAQR.US,D,20260205,000000,0.235,0.235,0.235,0.235,2435,0
+CRAQR.US,D,20260210,000000,0.235,0.235,0.235,0.235,11975,0
+CRAQR.US,D,20260212,000000,0.235,0.235,0.22,0.22,11119,0
+CRAQR.US,D,20260213,000000,0.244,0.25,0.244,0.25,1100,0
diff --git a/daily/us/nasdaq stocks/1/crvl.us.txt b/daily/us/nasdaq stocks/1/crvl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5ce9479e7aee6d83f34aa3b894ecba541da30d8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crvl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRVL.US,D,20050225,000000,2.38833,2.49,2.35167,2.485,194970,0
+CRVL.US,D,20050228,000000,2.415,2.49667,2.36167,2.47667,197760,0
+CRVL.US,D,20050301,000000,2.47167,2.5,2.36833,2.37,338688,0
+CRVL.US,D,20050302,000000,2.34,2.41167,2.34,2.365,224226,0
+CRVL.US,D,20050303,000000,2.40833,2.40833,2.33333,2.34833,243696,0
+CRVL.US,D,20050304,000000,2.33833,2.38667,2.3,2.34167,238062,0
+CRVL.US,D,20050307,000000,2.395,2.395,2.08667,2.14167,520668,0
+CRVL.US,D,20050308,000000,2.15,2.18,2.045,2.09167,423846,0
+CRVL.US,D,20050309,000000,2.095,2.105,2.05667,2.05667,145152,0
+CRVL.US,D,20050310,000000,2.07667,2.18167,2.06833,2.13333,228042,0
+CRVL.US,D,20050311,000000,2.18167,2.22167,2.11167,2.12167,174396,0
+CRVL.US,D,20050314,000000,2.19833,2.19833,2.135,2.15333,164208,0
+CRVL.US,D,20050315,000000,2.19333,2.22667,2.15167,2.22167,483498,0
+CRVL.US,D,20050316,000000,2.16167,2.33833,2.16167,2.30833,302130,0
+CRVL.US,D,20050317,000000,2.32833,2.385,2.285,2.375,175500,0
+CRVL.US,D,20050318,000000,2.39167,2.39833,2.225,2.29333,302436,0
+CRVL.US,D,20050321,000000,2.33333,2.35833,2.21833,2.30833,201432,0
+CRVL.US,D,20050322,000000,2.33333,2.38833,2.295,2.31167,201090,0
+CRVL.US,D,20050323,000000,2.35833,2.35833,2.24667,2.28833,396498,0
+CRVL.US,D,20050324,000000,2.33333,2.45333,2.29167,2.43667,209592,0
+CRVL.US,D,20050328,000000,2.435,2.46833,2.395,2.42833,170208,0
+CRVL.US,D,20050329,000000,2.39167,2.46667,2.39167,2.44167,74142,0
+CRVL.US,D,20050330,000000,2.43667,2.43667,2.37667,2.40833,166680,0
+CRVL.US,D,20050331,000000,2.41,2.42,2.36833,2.36833,121518,0
+CRVL.US,D,20050401,000000,2.39667,2.41667,2.29833,2.31333,85404,0
+CRVL.US,D,20050404,000000,2.295,2.35833,2.29167,2.35833,151842,0
+CRVL.US,D,20050405,000000,2.335,2.36667,2.26833,2.345,314730,0
+CRVL.US,D,20050406,000000,2.37833,2.51833,2.34667,2.485,177186,0
+CRVL.US,D,20050407,000000,2.42333,2.51333,2.41167,2.49167,78048,0
+CRVL.US,D,20050408,000000,2.46333,2.495,2.43833,2.455,144900,0
+CRVL.US,D,20050411,000000,2.41833,2.61,2.41833,2.55333,280296,0
+CRVL.US,D,20050412,000000,2.50167,2.655,2.50167,2.60167,445296,0
+CRVL.US,D,20050413,000000,2.61167,2.61167,2.48667,2.48667,237018,0
+CRVL.US,D,20050414,000000,2.455,2.5,2.31333,2.32833,239130,0
+CRVL.US,D,20050415,000000,2.36333,2.38833,2.26167,2.26167,203040,0
+CRVL.US,D,20050418,000000,2.25,2.41667,2.22,2.41667,125490,0
+CRVL.US,D,20050419,000000,2.41667,2.41667,2.33333,2.375,172092,0
+CRVL.US,D,20050420,000000,2.32333,2.41167,2.25,2.305,164088,0
+CRVL.US,D,20050421,000000,2.35833,2.38833,2.34333,2.35833,235422,0
+CRVL.US,D,20050422,000000,2.39833,2.425,2.27167,2.31667,347160,0
+CRVL.US,D,20050425,000000,2.36833,2.45333,2.345,2.40167,111360,0
+CRVL.US,D,20050426,000000,2.35833,2.41667,2.35833,2.415,152748,0
+CRVL.US,D,20050427,000000,2.36167,2.445,2.31167,2.32833,199962,0
+CRVL.US,D,20050428,000000,2.41167,2.41167,2.35167,2.355,141690,0
+CRVL.US,D,20050429,000000,2.33833,2.34167,2.225,2.28167,287760,0
+CRVL.US,D,20050502,000000,2.21167,2.28833,2.21167,2.235,287154,0
+CRVL.US,D,20050503,000000,2.21167,2.35167,2.21167,2.27167,203376,0
+CRVL.US,D,20050504,000000,2.22333,2.25833,2.22333,2.25333,227964,0
+CRVL.US,D,20050505,000000,2.24,2.3,2.22167,2.25,359418,0
+CRVL.US,D,20050506,000000,2.26667,2.32667,2.23667,2.27833,112260,0
+CRVL.US,D,20050509,000000,2.29833,2.41167,2.29833,2.375,201864,0
+CRVL.US,D,20050510,000000,2.4,2.695,2.4,2.53333,454698,0
+CRVL.US,D,20050511,000000,2.58833,2.735,2.50167,2.71167,239292,0
+CRVL.US,D,20050512,000000,2.71167,2.755,2.67833,2.735,266538,0
+CRVL.US,D,20050513,000000,2.73667,2.88667,2.73667,2.825,285264,0
+CRVL.US,D,20050516,000000,2.87833,3.05,2.86,2.98333,330762,0
+CRVL.US,D,20050517,000000,3.05167,3.05167,2.86333,2.99167,291294,0
+CRVL.US,D,20050518,000000,2.90167,3.11167,2.90167,3.11167,375750,0
+CRVL.US,D,20050519,000000,3.11167,3.11167,3.02167,3.04167,265584,0
+CRVL.US,D,20050520,000000,3.1,3.1,2.93167,3.02833,287310,0
+CRVL.US,D,20050523,000000,2.95833,3.04833,2.93333,2.97333,945486,0
+CRVL.US,D,20050524,000000,2.99667,3.04,2.905,3.005,218844,0
+CRVL.US,D,20050525,000000,2.95167,2.975,2.90167,2.94167,285330,0
+CRVL.US,D,20050526,000000,2.945,3.05167,2.94167,3.05167,234894,0
+CRVL.US,D,20050527,000000,3.00667,3.02667,2.93,3.00667,106416,0
+CRVL.US,D,20050531,000000,2.93167,2.98667,2.93167,2.94833,157662,0
+CRVL.US,D,20050601,000000,2.97833,3.055,2.97,3.025,194616,0
+CRVL.US,D,20050602,000000,3.03833,3.03833,2.995,3.02167,171594,0
+CRVL.US,D,20050603,000000,3.045,3.055,2.995,3.02167,109926,0
+CRVL.US,D,20050606,000000,3.00167,3.055,3.00167,3.04,166374,0
+CRVL.US,D,20050607,000000,3.03833,3.11,3.02167,3.095,169110,0
+CRVL.US,D,20050608,000000,3.055,3.13333,2.97833,3.00667,1248192,0
+CRVL.US,D,20050609,000000,2.98833,3.04,2.955,3.02167,633312,0
+CRVL.US,D,20050610,000000,3.01833,3.07333,2.985,2.99833,111582,0
+CRVL.US,D,20050613,000000,2.99667,3.04833,2.99667,3,1295670,0
+CRVL.US,D,20050614,000000,3.04,3.15833,3.04,3.145,284430,0
+CRVL.US,D,20050615,000000,3.15333,3.15333,3.01833,3.08833,117306,0
+CRVL.US,D,20050616,000000,3.09667,3.11167,3.06833,3.11167,31140,0
+CRVL.US,D,20050617,000000,3.135,3.135,2.96333,3.03333,260994,0
+CRVL.US,D,20050620,000000,3.04,3.16333,3.01333,3.12,115626,0
+CRVL.US,D,20050621,000000,3.12667,3.14833,3.04333,3.06167,86394,0
+CRVL.US,D,20050622,000000,3.11167,3.11167,3.04167,3.08667,44220,0
+CRVL.US,D,20050623,000000,3.065,3.08333,2.975,2.975,73110,0
+CRVL.US,D,20050624,000000,2.95,2.98,2.80333,2.81333,503298,0
+CRVL.US,D,20050627,000000,2.80833,2.88333,2.805,2.88333,41322,0
+CRVL.US,D,20050628,000000,2.83833,2.945,2.83833,2.945,244548,0
+CRVL.US,D,20050629,000000,2.89333,2.94167,2.89333,2.92167,76302,0
+CRVL.US,D,20050630,000000,2.88167,2.88167,2.67167,2.79167,389550,0
+CRVL.US,D,20050701,000000,2.785,2.81167,2.74833,2.79833,60708,0
+CRVL.US,D,20050705,000000,2.83333,3.04833,2.76833,3.04833,56808,0
+CRVL.US,D,20050706,000000,3.04833,3.04833,2.88833,3.03667,162480,0
+CRVL.US,D,20050707,000000,2.945,3.02833,2.895,3,96024,0
+CRVL.US,D,20050708,000000,2.94833,3.11167,2.94833,3.11167,50022,0
+CRVL.US,D,20050711,000000,3.11167,3.22167,3.055,3.19667,237690,0
+CRVL.US,D,20050712,000000,3.13167,3.14167,3.10167,3.10167,46110,0
+CRVL.US,D,20050713,000000,3.09667,3.09667,3.03,3.03,55308,0
+CRVL.US,D,20050714,000000,3.11167,3.11167,2.75833,2.78333,64206,0
+CRVL.US,D,20050715,000000,2.77833,2.835,2.695,2.80167,80640,0
+CRVL.US,D,20050718,000000,2.86167,2.88833,2.83667,2.86667,60546,0
+CRVL.US,D,20050719,000000,2.93167,3.03167,2.88333,3.03167,71310,0
+CRVL.US,D,20050720,000000,2.95833,3.055,2.95833,3.045,89382,0
+CRVL.US,D,20050721,000000,3.055,3.11167,2.97167,2.97167,22896,0
+CRVL.US,D,20050722,000000,2.97167,2.99667,2.88833,2.98833,37992,0
+CRVL.US,D,20050725,000000,2.98833,3.01167,2.915,2.97333,59076,0
+CRVL.US,D,20050726,000000,2.99833,3.00167,2.71667,2.75833,523902,0
+CRVL.US,D,20050727,000000,2.71333,2.72833,2.57667,2.70167,146910,0
+CRVL.US,D,20050728,000000,2.75833,2.815,2.705,2.73167,72558,0
+CRVL.US,D,20050729,000000,2.70333,3.05167,2.70333,2.985,194976,0
+CRVL.US,D,20050801,000000,2.95167,3,2.945,2.99,34716,0
+CRVL.US,D,20050802,000000,3.075,3.10833,2.94833,3.005,84492,0
+CRVL.US,D,20050803,000000,2.95667,2.99,2.945,2.945,18954,0
+CRVL.US,D,20050804,000000,2.98667,2.98667,2.89,2.89,24102,0
+CRVL.US,D,20050805,000000,2.84167,2.995,2.66833,2.67833,70146,0
+CRVL.US,D,20050808,000000,2.755,2.84,2.67333,2.84,98676,0
+CRVL.US,D,20050809,000000,2.72167,2.83333,2.72167,2.83333,61302,0
+CRVL.US,D,20050810,000000,2.81,2.84333,2.72833,2.72833,245232,0
+CRVL.US,D,20050811,000000,2.75833,2.8,2.68333,2.8,141150,0
+CRVL.US,D,20050812,000000,2.81833,2.81833,2.715,2.78833,67278,0
+CRVL.US,D,20050815,000000,2.755,2.905,2.70833,2.85,366528,0
+CRVL.US,D,20050816,000000,2.82167,2.92667,2.71167,2.71833,590592,0
+CRVL.US,D,20050817,000000,2.68833,2.86833,2.68833,2.825,215046,0
+CRVL.US,D,20050818,000000,2.785,2.93,2.765,2.85167,217164,0
+CRVL.US,D,20050819,000000,2.83667,2.935,2.77167,2.81833,649884,0
+CRVL.US,D,20050822,000000,2.8,2.82667,2.735,2.805,138648,0
+CRVL.US,D,20050823,000000,2.82167,2.87,2.72833,2.77333,194004,0
+CRVL.US,D,20050824,000000,2.78833,2.78833,2.76,2.77833,111708,0
+CRVL.US,D,20050825,000000,2.83167,2.83167,2.73833,2.77833,325044,0
+CRVL.US,D,20050826,000000,2.77833,2.805,2.65,2.685,599634,0
+CRVL.US,D,20050829,000000,2.665,2.7,2.545,2.58167,345978,0
+CRVL.US,D,20050830,000000,2.61,2.65167,2.57667,2.63,162126,0
+CRVL.US,D,20050831,000000,2.59167,2.66167,2.585,2.63,284340,0
+CRVL.US,D,20050901,000000,2.66167,2.66833,2.61167,2.63167,238656,0
+CRVL.US,D,20050902,000000,2.63167,2.72833,2.61667,2.625,483066,0
+CRVL.US,D,20050906,000000,2.63333,2.73167,2.57833,2.63333,413778,0
+CRVL.US,D,20050907,000000,2.65,2.65,2.57333,2.58333,378480,0
+CRVL.US,D,20050908,000000,2.61,2.62833,2.58167,2.61667,760098,0
+CRVL.US,D,20050909,000000,2.57167,2.64833,2.57167,2.61833,193242,0
+CRVL.US,D,20050912,000000,2.57667,2.62167,2.55333,2.58833,333090,0
+CRVL.US,D,20050913,000000,2.58833,2.60333,2.56167,2.575,217020,0
+CRVL.US,D,20050914,000000,2.56833,2.595,2.545,2.58333,529770,0
+CRVL.US,D,20050915,000000,2.59,2.61167,2.56333,2.59167,268716,0
+CRVL.US,D,20050916,000000,2.61833,2.63333,2.58667,2.61167,505938,0
+CRVL.US,D,20050919,000000,2.65167,2.65167,2.57667,2.60667,448356,0
+CRVL.US,D,20050920,000000,2.58667,2.62167,2.56167,2.59667,223830,0
+CRVL.US,D,20050921,000000,2.56833,2.58833,2.52833,2.545,90768,0
+CRVL.US,D,20050922,000000,2.525,2.66167,2.525,2.555,263082,0
+CRVL.US,D,20050923,000000,2.535,2.60167,2.53167,2.575,280578,0
+CRVL.US,D,20050926,000000,2.56667,2.81333,2.52667,2.675,301404,0
+CRVL.US,D,20050927,000000,2.655,2.75167,2.61833,2.68833,839712,0
+CRVL.US,D,20050928,000000,2.66833,2.72833,2.61167,2.665,441012,0
+CRVL.US,D,20050929,000000,2.68667,2.68667,2.65667,2.67167,400926,0
+CRVL.US,D,20050930,000000,2.66667,2.66833,2.64167,2.66167,279642,0
+CRVL.US,D,20051003,000000,2.64333,2.66167,2.56833,2.57,230538,0
+CRVL.US,D,20051004,000000,2.55833,2.66167,2.52167,2.53333,284052,0
+CRVL.US,D,20051005,000000,2.52167,2.53167,2.405,2.42,252192,0
+CRVL.US,D,20051006,000000,2.435,2.54167,2.43333,2.49,197850,0
+CRVL.US,D,20051007,000000,2.51667,2.51833,2.43333,2.51167,210810,0
+CRVL.US,D,20051010,000000,2.46167,2.52833,2.46167,2.48833,161478,0
+CRVL.US,D,20051011,000000,2.495,2.52167,2.445,2.45,252084,0
+CRVL.US,D,20051012,000000,2.43,2.48833,2.42833,2.47333,353664,0
+CRVL.US,D,20051013,000000,2.45667,2.565,2.45167,2.53333,301980,0
+CRVL.US,D,20051014,000000,2.55833,2.55833,2.45333,2.47667,251274,0
+CRVL.US,D,20051017,000000,2.48833,2.495,2.32333,2.465,207576,0
+CRVL.US,D,20051018,000000,2.445,2.45,2.40833,2.42833,191100,0
+CRVL.US,D,20051019,000000,2.375,2.455,2.375,2.455,92658,0
+CRVL.US,D,20051020,000000,2.44833,2.45,2.385,2.43,38604,0
+CRVL.US,D,20051021,000000,2.39167,2.405,2.34667,2.37,98316,0
+CRVL.US,D,20051024,000000,2.38333,2.455,2.38333,2.455,81990,0
+CRVL.US,D,20051025,000000,2.4,2.43833,2.34167,2.375,113268,0
+CRVL.US,D,20051026,000000,2.415,2.41667,2.17167,2.23833,546888,0
+CRVL.US,D,20051027,000000,2.215,2.25,2.19333,2.24,451380,0
+CRVL.US,D,20051028,000000,2.28167,2.30833,2.24833,2.27667,310710,0
+CRVL.US,D,20051031,000000,2.305,2.44333,2.305,2.44167,219144,0
+CRVL.US,D,20051101,000000,2.41333,2.425,2.395,2.41167,410184,0
+CRVL.US,D,20051102,000000,2.41,2.435,2.40833,2.42667,269256,0
+CRVL.US,D,20051103,000000,2.43333,2.43333,2.16833,2.17833,727830,0
+CRVL.US,D,20051104,000000,2.16667,2.205,2.16667,2.18833,128196,0
+CRVL.US,D,20051107,000000,2.16667,2.16667,1.91,1.93833,614676,0
+CRVL.US,D,20051108,000000,1.95667,1.975,1.91667,1.95833,1287612,0
+CRVL.US,D,20051109,000000,1.96167,1.98,1.93667,1.94,317052,0
+CRVL.US,D,20051110,000000,1.96,2.01167,1.92833,1.945,1150788,0
+CRVL.US,D,20051111,000000,1.945,1.94833,1.905,1.92167,273996,0
+CRVL.US,D,20051114,000000,1.94833,1.94833,1.84333,1.84333,506124,0
+CRVL.US,D,20051115,000000,1.87667,1.905,1.86167,1.875,328572,0
+CRVL.US,D,20051116,000000,1.85833,1.87333,1.845,1.85333,683730,0
+CRVL.US,D,20051117,000000,1.85333,1.86167,1.845,1.845,552240,0
+CRVL.US,D,20051118,000000,1.87833,1.87833,1.83333,1.845,2797254,0
+CRVL.US,D,20051121,000000,1.845,1.855,1.825,1.83833,348498,0
+CRVL.US,D,20051122,000000,1.855,1.855,1.81167,1.83333,1224702,0
+CRVL.US,D,20051123,000000,1.83667,1.84667,1.82167,1.82833,429516,0
+CRVL.US,D,20051125,000000,1.845,1.845,1.82167,1.82167,139536,0
+CRVL.US,D,20051128,000000,1.81833,1.83667,1.76667,1.81833,803358,0
+CRVL.US,D,20051129,000000,1.83333,1.83333,1.785,1.80833,335532,0
+CRVL.US,D,20051130,000000,1.84167,1.84167,1.77167,1.8,717462,0
+CRVL.US,D,20051201,000000,1.83333,1.83333,1.80167,1.83,1064502,0
+CRVL.US,D,20051202,000000,1.83333,1.88667,1.82167,1.885,1067340,0
+CRVL.US,D,20051205,000000,1.885,2.00833,1.85167,1.95,735384,0
+CRVL.US,D,20051206,000000,1.97667,2.13167,1.97667,2.125,831810,0
+CRVL.US,D,20051207,000000,2.10833,2.21167,2.07667,2.19333,711666,0
+CRVL.US,D,20051208,000000,2.19333,2.33167,2.18167,2.31667,535368,0
+CRVL.US,D,20051209,000000,2.325,2.39167,2.32167,2.34833,507936,0
+CRVL.US,D,20051212,000000,2.34833,2.405,2.32667,2.38333,394140,0
+CRVL.US,D,20051213,000000,2.36167,2.36167,2.295,2.31167,262218,0
+CRVL.US,D,20051214,000000,2.36,2.365,2.32167,2.36167,174162,0
+CRVL.US,D,20051215,000000,2.35,2.35,2.31,2.31167,175458,0
+CRVL.US,D,20051216,000000,2.315,2.39833,2.31333,2.31333,565086,0
+CRVL.US,D,20051219,000000,2.34167,2.34167,2.25333,2.27667,127008,0
+CRVL.US,D,20051220,000000,2.26667,2.26667,2.19333,2.2,75006,0
+CRVL.US,D,20051221,000000,2.21167,2.235,2.18833,2.18833,89616,0
+CRVL.US,D,20051222,000000,2.17,2.19,2.14,2.16333,129474,0
+CRVL.US,D,20051223,000000,2.15167,2.15667,2.11833,2.155,36066,0
+CRVL.US,D,20051227,000000,2.115,2.14167,2.1,2.105,66834,0
+CRVL.US,D,20051228,000000,2.07167,2.07167,2.045,2.06167,115788,0
+CRVL.US,D,20051229,000000,2.055,2.07167,2.02833,2.05167,132924,0
+CRVL.US,D,20051230,000000,2.02833,2.11833,2.01833,2.11,135498,0
+CRVL.US,D,20060103,000000,2.10833,2.15333,2.09833,2.15333,73458,0
+CRVL.US,D,20060104,000000,2.15333,2.15833,2.11,2.115,135630,0
+CRVL.US,D,20060105,000000,2.13333,2.13333,2.10667,2.10667,69858,0
+CRVL.US,D,20060106,000000,2.06833,2.10833,2.01833,2.07,177420,0
+CRVL.US,D,20060109,000000,2.07,2.07,2.02,2.02333,69228,0
+CRVL.US,D,20060110,000000,2.02833,2.08667,2.02333,2.06833,80442,0
+CRVL.US,D,20060111,000000,2.05333,2.11667,2.045,2.06667,86880,0
+CRVL.US,D,20060112,000000,2.04667,2.06833,2.015,2.01833,168300,0
+CRVL.US,D,20060113,000000,2.02833,2.13833,2.02833,2.10667,133092,0
+CRVL.US,D,20060117,000000,2.08,2.14167,2.07833,2.125,125526,0
+CRVL.US,D,20060118,000000,2.09167,2.18167,2.08,2.11667,149130,0
+CRVL.US,D,20060119,000000,2.13167,2.13167,2.105,2.11,92448,0
+CRVL.US,D,20060120,000000,2.125,2.13,2.10833,2.11167,136800,0
+CRVL.US,D,20060123,000000,2.12833,2.12833,2.09833,2.11167,69840,0
+CRVL.US,D,20060124,000000,2.11667,2.12833,2.105,2.12833,109836,0
+CRVL.US,D,20060125,000000,2.11667,2.11667,2.045,2.07167,73578,0
+CRVL.US,D,20060126,000000,2.09167,2.09667,2.03833,2.075,42894,0
+CRVL.US,D,20060127,000000,2.07833,2.08833,2.06833,2.08833,42966,0
+CRVL.US,D,20060130,000000,2.07667,2.07667,2.05167,2.07167,46026,0
+CRVL.US,D,20060131,000000,2.05833,2.06333,2.02,2.045,202548,0
+CRVL.US,D,20060201,000000,2.045,2.045,2.01667,2.03,79992,0
+CRVL.US,D,20060202,000000,2.02833,2.03333,1.99833,1.99833,125184,0
+CRVL.US,D,20060203,000000,2.05,2.05,1.97833,1.985,26154,0
+CRVL.US,D,20060206,000000,1.97333,1.97333,1.93333,1.95833,46764,0
+CRVL.US,D,20060207,000000,1.92333,1.945,1.875,1.91667,407268,0
+CRVL.US,D,20060208,000000,1.91167,1.99833,1.91,1.98167,407916,0
+CRVL.US,D,20060209,000000,2.005,2.16333,2.005,2.155,728856,0
+CRVL.US,D,20060210,000000,2.12167,2.20833,2.12167,2.19167,279390,0
+CRVL.US,D,20060213,000000,2.2,2.205,2.14667,2.175,195426,0
+CRVL.US,D,20060214,000000,2.16667,2.28167,2.16333,2.27833,345078,0
+CRVL.US,D,20060215,000000,2.26667,2.31333,2.26167,2.26333,65952,0
+CRVL.US,D,20060216,000000,2.265,2.265,2.22167,2.24167,115788,0
+CRVL.US,D,20060217,000000,2.25,2.305,2.24167,2.27833,94296,0
+CRVL.US,D,20060221,000000,2.26833,2.295,2.22167,2.23167,48042,0
+CRVL.US,D,20060222,000000,2.265,2.265,2.22167,2.255,93816,0
+CRVL.US,D,20060223,000000,2.26667,2.3,2.26667,2.26833,55980,0
+CRVL.US,D,20060224,000000,2.27333,2.28833,2.22167,2.22167,95646,0
+CRVL.US,D,20060227,000000,2.21333,2.23333,2.21333,2.22167,275166,0
+CRVL.US,D,20060228,000000,2.22167,2.22333,2.14667,2.16667,136794,0
+CRVL.US,D,20060301,000000,2.16167,2.215,2.145,2.21167,50940,0
+CRVL.US,D,20060302,000000,2.185,2.205,2.11167,2.12333,48396,0
+CRVL.US,D,20060303,000000,2.10667,2.16667,2.07667,2.145,129888,0
+CRVL.US,D,20060306,000000,2.08167,2.16167,2.07667,2.11333,60564,0
+CRVL.US,D,20060307,000000,2.12167,2.13167,2.07167,2.10667,196374,0
+CRVL.US,D,20060308,000000,2.12833,2.145,2.12167,2.135,116058,0
+CRVL.US,D,20060309,000000,2.14,2.195,2.13833,2.13833,193266,0
+CRVL.US,D,20060310,000000,2.135,2.245,2.135,2.245,112026,0
+CRVL.US,D,20060313,000000,2.245,2.27167,2.195,2.22167,129018,0
+CRVL.US,D,20060314,000000,2.2,2.245,2.18167,2.245,75456,0
+CRVL.US,D,20060315,000000,2.265,2.265,2.21167,2.25167,91296,0
+CRVL.US,D,20060316,000000,2.26667,2.41,2.25,2.32167,236430,0
+CRVL.US,D,20060317,000000,2.34,2.38333,2.25167,2.26833,492276,0
+CRVL.US,D,20060320,000000,2.23833,2.25667,2.18333,2.225,118398,0
+CRVL.US,D,20060321,000000,2.20333,2.26833,2.185,2.21833,84990,0
+CRVL.US,D,20060322,000000,2.22,2.235,2.17167,2.23167,77124,0
+CRVL.US,D,20060323,000000,2.22333,2.22833,2.195,2.21667,101298,0
+CRVL.US,D,20060324,000000,2.20167,2.22167,2.17833,2.21167,64962,0
+CRVL.US,D,20060327,000000,2.21333,2.21667,2.175,2.21667,194124,0
+CRVL.US,D,20060328,000000,2.2,2.245,2.18333,2.23667,74250,0
+CRVL.US,D,20060329,000000,2.25,2.28167,2.24833,2.275,94662,0
+CRVL.US,D,20060330,000000,2.26667,2.355,2.245,2.355,261864,0
+CRVL.US,D,20060331,000000,2.31333,2.44667,2.31333,2.44667,204120,0
+CRVL.US,D,20060403,000000,2.42667,2.67667,2.42,2.61833,273492,0
+CRVL.US,D,20060404,000000,2.61167,2.89833,2.61167,2.695,329526,0
+CRVL.US,D,20060405,000000,2.76,2.76,2.645,2.66667,12270,0
+CRVL.US,D,20060406,000000,2.62833,2.62833,2.51833,2.51833,116598,0
+CRVL.US,D,20060407,000000,2.51,2.51167,2.41167,2.41167,89580,0
+CRVL.US,D,20060410,000000,2.42667,2.42667,2.31833,2.34833,184878,0
+CRVL.US,D,20060411,000000,2.37,2.37,2.29667,2.32833,144282,0
+CRVL.US,D,20060412,000000,2.34333,2.35167,2.31167,2.32833,50400,0
+CRVL.US,D,20060413,000000,2.3,2.355,2.3,2.325,27054,0
+CRVL.US,D,20060417,000000,2.30167,2.30833,2.22833,2.26167,62136,0
+CRVL.US,D,20060418,000000,2.20167,2.305,2.2,2.28333,122448,0
+CRVL.US,D,20060419,000000,2.34833,2.385,2.28833,2.29833,80940,0
+CRVL.US,D,20060420,000000,2.295,2.36167,2.20167,2.34167,62856,0
+CRVL.US,D,20060421,000000,2.38333,2.38333,2.26333,2.34833,127368,0
+CRVL.US,D,20060424,000000,2.36333,2.37667,2.285,2.33667,82350,0
+CRVL.US,D,20060425,000000,2.32333,2.40833,2.28667,2.40833,174888,0
+CRVL.US,D,20060426,000000,2.42833,2.455,2.35833,2.40667,219726,0
+CRVL.US,D,20060427,000000,2.37833,2.49167,2.335,2.485,428310,0
+CRVL.US,D,20060428,000000,2.41,2.48333,2.27833,2.45333,320754,0
+CRVL.US,D,20060501,000000,2.36167,2.505,2.36167,2.435,186408,0
+CRVL.US,D,20060502,000000,2.445,2.46167,2.445,2.46167,75144,0
+CRVL.US,D,20060503,000000,2.51167,2.51167,2.43833,2.445,247980,0
+CRVL.US,D,20060504,000000,2.43167,2.47833,2.43167,2.46,54990,0
+CRVL.US,D,20060505,000000,2.45833,2.46667,2.44,2.455,142200,0
+CRVL.US,D,20060508,000000,2.41667,2.6,2.41667,2.575,333900,0
+CRVL.US,D,20060509,000000,2.59167,2.59167,2.48667,2.495,68088,0
+CRVL.US,D,20060510,000000,2.47333,2.505,2.47333,2.495,41778,0
+CRVL.US,D,20060511,000000,2.47833,2.52833,2.44,2.445,192378,0
+CRVL.US,D,20060512,000000,2.42667,2.55833,2.42667,2.45833,309090,0
+CRVL.US,D,20060515,000000,2.44,2.44833,2.41833,2.44,199026,0
+CRVL.US,D,20060516,000000,2.42833,2.45667,2.42,2.435,141516,0
+CRVL.US,D,20060517,000000,2.405,2.45667,2.405,2.44667,388728,0
+CRVL.US,D,20060518,000000,2.46167,2.46167,2.37833,2.395,69780,0
+CRVL.US,D,20060519,000000,2.35667,2.35667,2.295,2.32833,321588,0
+CRVL.US,D,20060522,000000,2.32167,2.38167,2.285,2.31167,212610,0
+CRVL.US,D,20060523,000000,2.32833,2.44833,2.32833,2.375,73260,0
+CRVL.US,D,20060524,000000,2.44667,2.57167,2.39667,2.56333,319080,0
+CRVL.US,D,20060525,000000,2.59167,2.60833,2.55667,2.575,170658,0
+CRVL.US,D,20060526,000000,2.61167,2.645,2.60167,2.62667,59418,0
+CRVL.US,D,20060530,000000,2.585,2.585,2.46833,2.47333,51300,0
+CRVL.US,D,20060531,000000,2.5,2.66333,2.48333,2.63667,270864,0
+CRVL.US,D,20060601,000000,2.56,2.83333,2.56,2.785,573876,0
+CRVL.US,D,20060602,000000,2.83333,2.88833,2.79,2.81333,222462,0
+CRVL.US,D,20060605,000000,2.785,2.90833,2.73833,2.745,347052,0
+CRVL.US,D,20060606,000000,2.77333,2.86167,2.77167,2.86,169902,0
+CRVL.US,D,20060607,000000,2.81833,2.86167,2.81833,2.85833,449208,0
+CRVL.US,D,20060608,000000,2.825,2.875,2.805,2.86333,264792,0
+CRVL.US,D,20060609,000000,2.86167,2.88833,2.85167,2.87167,104400,0
+CRVL.US,D,20060612,000000,2.84833,2.92,2.83333,2.865,249834,0
+CRVL.US,D,20060613,000000,2.87667,2.93667,2.83,2.915,101898,0
+CRVL.US,D,20060614,000000,2.915,2.94167,2.89167,2.925,135774,0
+CRVL.US,D,20060615,000000,2.93333,2.93333,2.83833,2.88833,90660,0
+CRVL.US,D,20060616,000000,2.87333,2.89167,2.57833,2.60833,1047810,0
+CRVL.US,D,20060619,000000,2.57333,2.67667,2.5,2.545,217506,0
+CRVL.US,D,20060620,000000,2.53167,2.55667,2.47167,2.545,220764,0
+CRVL.US,D,20060621,000000,2.56833,2.68167,2.56333,2.68167,111306,0
+CRVL.US,D,20060622,000000,2.68,2.68,2.45,2.54,301158,0
+CRVL.US,D,20060623,000000,2.51667,2.52,2.36833,2.47167,207450,0
+CRVL.US,D,20060626,000000,2.46667,2.62833,2.45833,2.61833,172170,0
+CRVL.US,D,20060627,000000,2.635,2.695,2.55167,2.55167,130638,0
+CRVL.US,D,20060628,000000,2.54,2.57167,2.41833,2.435,101736,0
+CRVL.US,D,20060629,000000,2.44333,2.63167,2.435,2.62833,215454,0
+CRVL.US,D,20060630,000000,2.63833,2.77833,2.585,2.77833,1521180,0
+CRVL.US,D,20060703,000000,2.77833,2.83333,2.755,2.83333,170424,0
+CRVL.US,D,20060705,000000,2.77,2.875,2.77,2.84,375894,0
+CRVL.US,D,20060706,000000,2.85167,2.87833,2.825,2.87833,219150,0
+CRVL.US,D,20060707,000000,2.83333,2.88167,2.78167,2.79833,146514,0
+CRVL.US,D,20060710,000000,2.76667,2.85,2.76667,2.80167,114078,0
+CRVL.US,D,20060711,000000,2.77667,2.97667,2.77667,2.96333,199722,0
+CRVL.US,D,20060712,000000,2.945,2.94833,2.79833,2.79833,147432,0
+CRVL.US,D,20060713,000000,2.77833,2.79167,2.74833,2.755,60402,0
+CRVL.US,D,20060714,000000,2.755,2.78833,2.73667,2.76833,81054,0
+CRVL.US,D,20060717,000000,2.74333,2.75833,2.69333,2.715,98796,0
+CRVL.US,D,20060718,000000,2.745,2.91167,2.715,2.91167,347976,0
+CRVL.US,D,20060719,000000,2.90167,3.025,2.89333,3.025,262524,0
+CRVL.US,D,20060720,000000,3.02667,3.04167,2.78833,2.80833,174342,0
+CRVL.US,D,20060721,000000,2.79167,2.79167,2.675,2.73167,203634,0
+CRVL.US,D,20060724,000000,2.76167,3.00167,2.76167,2.965,153180,0
+CRVL.US,D,20060725,000000,2.955,2.975,2.895,2.95833,107976,0
+CRVL.US,D,20060726,000000,2.925,2.94833,2.88167,2.88833,23664,0
+CRVL.US,D,20060727,000000,2.94333,2.94333,2.77833,2.77833,162288,0
+CRVL.US,D,20060728,000000,2.80333,2.85167,2.77667,2.80667,36666,0
+CRVL.US,D,20060731,000000,2.785,2.885,2.77833,2.85,175536,0
+CRVL.US,D,20060801,000000,2.88167,2.88833,2.77167,2.78333,401778,0
+CRVL.US,D,20060802,000000,2.78667,2.955,2.66167,2.88333,617346,0
+CRVL.US,D,20060803,000000,2.84167,3.05333,2.84167,3.015,612846,0
+CRVL.US,D,20060804,000000,3.055,3.11,2.97,3.04,573480,0
+CRVL.US,D,20060807,000000,3.00833,3.05,2.98333,3.04833,150930,0
+CRVL.US,D,20060808,000000,3.04333,3.125,3.00833,3.05667,308442,0
+CRVL.US,D,20060809,000000,3.10167,3.10167,2.86833,2.87167,310122,0
+CRVL.US,D,20060810,000000,2.905,3.095,2.88833,2.97833,262818,0
+CRVL.US,D,20060811,000000,2.95167,3.05,2.95167,3.005,373098,0
+CRVL.US,D,20060814,000000,3.04333,3.27167,3.03167,3.24167,329598,0
+CRVL.US,D,20060815,000000,3.275,3.38167,3.275,3.34333,151878,0
+CRVL.US,D,20060816,000000,3.37,3.41167,3.27833,3.3,318828,0
+CRVL.US,D,20060817,000000,3.27833,3.33,3.20333,3.22167,214776,0
+CRVL.US,D,20060818,000000,3.19167,3.27833,3.19167,3.23833,128046,0
+CRVL.US,D,20060821,000000,3.275,3.275,3.19833,3.24833,283476,0
+CRVL.US,D,20060822,000000,3.27667,3.305,3.20833,3.21333,150258,0
+CRVL.US,D,20060823,000000,3.23667,3.27833,3.22833,3.245,208098,0
+CRVL.US,D,20060824,000000,3.27167,3.27667,3.18833,3.215,232374,0
+CRVL.US,D,20060825,000000,3.15167,3.24,3.15167,3.235,226656,0
+CRVL.US,D,20060828,000000,3.24167,3.27833,3.21167,3.27167,515118,0
+CRVL.US,D,20060829,000000,3.28833,3.30167,3.26667,3.26667,581628,0
+CRVL.US,D,20060830,000000,3.29333,3.35333,3.27833,3.33833,360786,0
+CRVL.US,D,20060831,000000,3.33833,3.495,3.33833,3.445,360084,0
+CRVL.US,D,20060901,000000,3.49833,3.66333,3.455,3.63333,228882,0
+CRVL.US,D,20060905,000000,3.645,4.04333,3.645,3.96167,1281546,0
+CRVL.US,D,20060906,000000,3.92167,3.92333,3.87167,3.875,532740,0
+CRVL.US,D,20060907,000000,3.875,3.875,3.765,3.77833,291054,0
+CRVL.US,D,20060908,000000,3.815,3.88167,3.76167,3.82333,339012,0
+CRVL.US,D,20060911,000000,3.81833,3.91667,3.81833,3.86833,304416,0
+CRVL.US,D,20060912,000000,3.89,3.945,3.825,3.94167,202404,0
+CRVL.US,D,20060913,000000,3.87167,3.945,3.87167,3.945,75612,0
+CRVL.US,D,20060914,000000,3.945,3.945,3.86167,3.88833,208296,0
+CRVL.US,D,20060915,000000,3.92833,4.2,3.89167,4.175,701424,0
+CRVL.US,D,20060918,000000,4.195,4.20833,4.10167,4.18833,330672,0
+CRVL.US,D,20060919,000000,4.16667,4.19333,4.08833,4.14833,292512,0
+CRVL.US,D,20060920,000000,4.145,4.155,4.09833,4.12667,181152,0
+CRVL.US,D,20060921,000000,4.13333,4.145,3.97167,3.98167,454530,0
+CRVL.US,D,20060922,000000,3.995,4.07333,3.97833,4.025,172470,0
+CRVL.US,D,20060925,000000,4.045,4.06667,3.99333,4.02833,347772,0
+CRVL.US,D,20060926,000000,4.02833,4.02833,3.915,3.975,615204,0
+CRVL.US,D,20060927,000000,3.945,4.02833,3.945,3.99,409374,0
+CRVL.US,D,20060928,000000,4,4.045,3.95833,4.015,397116,0
+CRVL.US,D,20060929,000000,3.965,4.03667,3.87833,3.89833,502086,0
+CRVL.US,D,20061002,000000,3.87667,4.04167,3.80167,3.81333,444234,0
+CRVL.US,D,20061003,000000,3.82167,4.02833,3.82167,4.00167,754572,0
+CRVL.US,D,20061004,000000,4.01167,4.07,3.985,4.07,750432,0
+CRVL.US,D,20061005,000000,4.09833,4.43833,4,4.415,855666,0
+CRVL.US,D,20061006,000000,4.38167,4.435,4.29667,4.31833,335286,0
+CRVL.US,D,20061009,000000,4.33333,4.33333,4.24833,4.27667,374238,0
+CRVL.US,D,20061010,000000,4.26167,4.27167,4.155,4.22167,510696,0
+CRVL.US,D,20061011,000000,4.22167,4.275,4.16833,4.245,750204,0
+CRVL.US,D,20061012,000000,4.27833,4.27833,4.225,4.25333,239880,0
+CRVL.US,D,20061013,000000,4.27833,4.33333,4.25333,4.33333,259284,0
+CRVL.US,D,20061016,000000,4.27833,4.605,4.27833,4.605,650424,0
+CRVL.US,D,20061017,000000,4.57833,4.59833,4.50833,4.555,898452,0
+CRVL.US,D,20061018,000000,4.555,4.57833,4.405,4.42833,491652,0
+CRVL.US,D,20061019,000000,4.37833,4.52167,4.37833,4.49833,345744,0
+CRVL.US,D,20061020,000000,4.49833,4.555,4.39833,4.43167,454818,0
+CRVL.US,D,20061023,000000,4.46833,4.61167,4.425,4.59833,567864,0
+CRVL.US,D,20061024,000000,4.56333,4.66667,4.56167,4.625,759018,0
+CRVL.US,D,20061025,000000,4.67,5.06167,4.63333,5.06,1386630,0
+CRVL.US,D,20061026,000000,5.08833,5.22833,5.00833,5.115,1317018,0
+CRVL.US,D,20061027,000000,5.115,5.175,4.90833,4.99167,639588,0
+CRVL.US,D,20061030,000000,4.96167,5.01833,4.84,4.86833,910308,0
+CRVL.US,D,20061031,000000,4.86667,5,4.805,4.805,407268,0
+CRVL.US,D,20061101,000000,4.785,4.98667,4.77833,4.86833,456696,0
+CRVL.US,D,20061102,000000,4.84,5.065,4.84,4.90167,585162,0
+CRVL.US,D,20061103,000000,4.86167,5.01833,4.86167,4.94833,359886,0
+CRVL.US,D,20061106,000000,4.975,5.11167,4.91167,5.02167,412110,0
+CRVL.US,D,20061107,000000,5.06833,5.20833,4.925,4.96,650154,0
+CRVL.US,D,20061108,000000,4.915,5.05833,4.915,4.96167,713190,0
+CRVL.US,D,20061109,000000,5.04833,5.13333,4.99667,5.10833,557400,0
+CRVL.US,D,20061110,000000,5.07,5.25,5.05667,5.18167,659700,0
+CRVL.US,D,20061113,000000,5.18167,5.72167,5.18167,5.71667,1709310,0
+CRVL.US,D,20061114,000000,5.73167,5.975,5.72167,5.975,2166762,0
+CRVL.US,D,20061115,000000,6.01167,6.23833,5.95,6.12833,1727922,0
+CRVL.US,D,20061116,000000,6.145,6.27833,6.06667,6.21833,1298682,0
+CRVL.US,D,20061117,000000,6.23,6.36167,6.11167,6.26,1317090,0
+CRVL.US,D,20061120,000000,6.26333,6.31333,6.10833,6.18333,1936404,0
+CRVL.US,D,20061121,000000,6.195,6.25,6.06833,6.06833,1672950,0
+CRVL.US,D,20061122,000000,6.11167,6.12167,6,6.09833,1298352,0
+CRVL.US,D,20061124,000000,6.09167,6.145,6.09167,6.115,517818,0
+CRVL.US,D,20061127,000000,6.08,6.125,5.94667,5.95667,1667496,0
+CRVL.US,D,20061128,000000,5.93167,5.93333,5.74,5.805,2127864,0
+CRVL.US,D,20061129,000000,5.85667,6.09833,5.81833,6.075,1544562,0
+CRVL.US,D,20061130,000000,6.09667,6.41167,6.08167,6.36167,1782108,0
+CRVL.US,D,20061201,000000,6.40833,6.50167,6.275,6.32167,1402902,0
+CRVL.US,D,20061204,000000,6.31833,6.58833,6.31833,6.54167,1796898,0
+CRVL.US,D,20061205,000000,6.61167,6.83167,6.60833,6.73667,1856502,0
+CRVL.US,D,20061206,000000,6.76,6.995,6.75333,6.89667,2033238,0
+CRVL.US,D,20061207,000000,6.92167,7.065,6.46167,6.49833,2742456,0
+CRVL.US,D,20061208,000000,6.52333,6.76167,6.52333,6.695,1915176,0
+CRVL.US,D,20061211,000000,6.66667,6.83667,6.61,6.765,1224678,0
+CRVL.US,D,20061212,000000,6.82667,6.82667,6.65833,6.70333,889026,0
+CRVL.US,D,20061213,000000,6.815,7.12667,6.75333,7.06,1942806,0
+CRVL.US,D,20061214,000000,7.12833,7.52333,7.06667,7.43,2286420,0
+CRVL.US,D,20061215,000000,7.515,7.72167,7.43667,7.505,2750484,0
+CRVL.US,D,20061218,000000,7.58,7.72833,7.43,7.61,2409342,0
+CRVL.US,D,20061219,000000,7.58,7.73167,7.335,7.68,1474416,0
+CRVL.US,D,20061220,000000,7.735,8.01667,7.66167,7.69333,1953318,0
+CRVL.US,D,20061221,000000,7.73333,7.90333,7.5,7.88833,1563858,0
+CRVL.US,D,20061222,000000,7.90833,7.90833,7.625,7.64,1051632,0
+CRVL.US,D,20061226,000000,7.605,7.96167,7.585,7.96167,451566,0
+CRVL.US,D,20061227,000000,8.04,8.18,8.01833,8.09667,1189932,0
+CRVL.US,D,20061228,000000,8.11,8.21167,8,8.11,864264,0
+CRVL.US,D,20061229,000000,8.13,8.23167,7.84,7.92833,1315302,0
+CRVL.US,D,20070103,000000,8.115,8.19667,7.87,7.995,1898604,0
+CRVL.US,D,20070104,000000,8.025,8.07833,7.76667,7.795,2344896,0
+CRVL.US,D,20070105,000000,7.76,7.79,7.19167,7.24667,2516262,0
+CRVL.US,D,20070108,000000,7.13167,7.37833,6.825,7.20333,3558642,0
+CRVL.US,D,20070109,000000,7.24333,7.34333,7.14167,7.24667,1436226,0
+CRVL.US,D,20070110,000000,7.17,7.29833,6.98833,7.26667,1396482,0
+CRVL.US,D,20070111,000000,7.20333,7.37,7.20333,7.26167,1185174,0
+CRVL.US,D,20070112,000000,7.24,7.51167,7.05,7.42333,1568118,0
+CRVL.US,D,20070116,000000,7.41,7.62667,7.10833,7.155,1687122,0
+CRVL.US,D,20070117,000000,7.125,7.22833,7.075,7.185,1174032,0
+CRVL.US,D,20070118,000000,7.185,7.185,7.00833,7.115,1292052,0
+CRVL.US,D,20070119,000000,7.08167,7.28333,7.02167,7.23833,1420302,0
+CRVL.US,D,20070122,000000,7.175,7.265,6.99167,7.12333,1036248,0
+CRVL.US,D,20070123,000000,7.12667,7.26,7.065,7.15833,1016910,0
+CRVL.US,D,20070124,000000,7.125,7.45167,7.09333,7.41,787386,0
+CRVL.US,D,20070125,000000,7.45667,7.485,7.30833,7.375,909714,0
+CRVL.US,D,20070126,000000,7.37167,7.38,7.19167,7.34667,698556,0
+CRVL.US,D,20070129,000000,7.34167,7.72667,7.34167,7.69833,1717176,0
+CRVL.US,D,20070130,000000,7.72833,7.915,7.68667,7.88167,1150374,0
+CRVL.US,D,20070131,000000,7.93667,7.96333,7.76667,7.855,822282,0
+CRVL.US,D,20070201,000000,7.94833,8.025,7.72667,7.95,841542,0
+CRVL.US,D,20070202,000000,8.02833,8.02833,7.845,7.92,752130,0
+CRVL.US,D,20070205,000000,7.88333,7.97333,7.77,7.84333,791292,0
+CRVL.US,D,20070206,000000,7.82167,7.85667,7.55,7.58667,993012,0
+CRVL.US,D,20070207,000000,7.55333,7.60667,7.385,7.52667,739128,0
+CRVL.US,D,20070208,000000,7.54167,7.58167,6.28333,6.38333,3412302,0
+CRVL.US,D,20070209,000000,6.35833,6.55833,6.10167,6.18,2044092,0
+CRVL.US,D,20070212,000000,6.2,6.22333,5.92,5.96833,1733136,0
+CRVL.US,D,20070213,000000,5.96833,6.25667,5.90833,6.04,1817922,0
+CRVL.US,D,20070214,000000,6.04,6.05833,5.72333,5.77333,1631514,0
+CRVL.US,D,20070215,000000,5.79,5.83667,5.69167,5.71833,1458774,0
+CRVL.US,D,20070216,000000,5.71833,5.76,5.55167,5.60833,1291086,0
+CRVL.US,D,20070220,000000,5.57,5.76,5.50167,5.68167,1138020,0
+CRVL.US,D,20070221,000000,5.56667,5.70333,5.43,5.63167,1367532,0
+CRVL.US,D,20070222,000000,5.55667,5.63333,5.45833,5.59,1134552,0
+CRVL.US,D,20070223,000000,5.51167,5.65,5.49333,5.55333,683178,0
+CRVL.US,D,20070226,000000,5.53167,5.61333,5.35833,5.42167,1065204,0
+CRVL.US,D,20070227,000000,5.24833,5.365,5.045,5.075,1555740,0
+CRVL.US,D,20070228,000000,5.05833,5.16833,5.01333,5.02,1001964,0
+CRVL.US,D,20070301,000000,4.96333,5.19667,4.83833,5.09833,1401096,0
+CRVL.US,D,20070302,000000,4.98,5.255,4.97167,5.03167,1145370,0
+CRVL.US,D,20070305,000000,4.975,5.04833,4.8,4.825,1021032,0
+CRVL.US,D,20070306,000000,4.85,5.03667,4.79667,4.985,794028,0
+CRVL.US,D,20070307,000000,4.95,4.98333,4.86167,4.97167,781512,0
+CRVL.US,D,20070308,000000,5,5.045,4.85167,5.03,1228050,0
+CRVL.US,D,20070309,000000,4.92667,5.09333,4.92667,5.03167,992736,0
+CRVL.US,D,20070312,000000,5,5.07167,4.95167,5.065,609426,0
+CRVL.US,D,20070313,000000,4.98667,5.04667,4.855,4.86667,1257180,0
+CRVL.US,D,20070314,000000,4.845,5.02667,4.76667,4.985,1747860,0
+CRVL.US,D,20070315,000000,4.975,5.09833,4.87333,5.07833,729642,0
+CRVL.US,D,20070316,000000,5.06833,5.06833,4.92,5,752166,0
+CRVL.US,D,20070319,000000,5,5.07833,4.94667,5.02667,501594,0
+CRVL.US,D,20070320,000000,5.00667,5.18167,4.97333,5.14167,927924,0
+CRVL.US,D,20070321,000000,5.12333,5.31833,5.12,5.30833,726060,0
+CRVL.US,D,20070322,000000,5.29833,5.29833,5.15,5.24833,632202,0
+CRVL.US,D,20070323,000000,5.21833,5.4,5.17667,5.26667,817854,0
+CRVL.US,D,20070326,000000,5.26667,5.26667,5.085,5.17333,700992,0
+CRVL.US,D,20070327,000000,5.14833,5.14833,4.97833,5.03167,407130,0
+CRVL.US,D,20070328,000000,5.005,5.035,4.87,5.015,769470,0
+CRVL.US,D,20070329,000000,5.055,5.10833,4.99333,5.01,537924,0
+CRVL.US,D,20070330,000000,5.03833,5.07833,4.99167,5.04167,568590,0
+CRVL.US,D,20070402,000000,5.04333,5.07,4.96833,5.055,490104,0
+CRVL.US,D,20070403,000000,5.07167,5.07167,4.97333,5.00667,878616,0
+CRVL.US,D,20070404,000000,4.925,5.03667,4.925,5,869670,0
+CRVL.US,D,20070405,000000,5,5.01167,4.84833,4.92,1005096,0
+CRVL.US,D,20070409,000000,4.915,4.94,4.83333,4.88,839544,0
+CRVL.US,D,20070410,000000,4.87833,5.07,4.835,4.965,474318,0
+CRVL.US,D,20070411,000000,4.98167,4.98167,4.74333,4.92167,555834,0
+CRVL.US,D,20070412,000000,4.88333,4.92167,4.77667,4.87333,870498,0
+CRVL.US,D,20070413,000000,4.86167,4.95167,4.84,4.95,452526,0
+CRVL.US,D,20070416,000000,4.96,5.07833,4.96,5.06167,369672,0
+CRVL.US,D,20070417,000000,5.12167,5.12167,4.98667,5.05833,629004,0
+CRVL.US,D,20070418,000000,5,5.02333,4.83667,4.83667,641592,0
+CRVL.US,D,20070419,000000,4.80167,4.89833,4.75,4.83333,616872,0
+CRVL.US,D,20070420,000000,4.905,4.905,4.76667,4.81333,613656,0
+CRVL.US,D,20070423,000000,4.785,4.82833,4.65,4.74,443052,0
+CRVL.US,D,20070424,000000,4.75833,4.775,4.59333,4.70167,326700,0
+CRVL.US,D,20070425,000000,4.745,4.87,4.71167,4.81667,430908,0
+CRVL.US,D,20070426,000000,4.80167,4.80167,4.69167,4.69167,343356,0
+CRVL.US,D,20070427,000000,4.715,4.825,4.67333,4.70333,337824,0
+CRVL.US,D,20070430,000000,4.70333,4.77833,4.52833,4.53167,718974,0
+CRVL.US,D,20070501,000000,4.53,4.53833,4.43,4.465,998598,0
+CRVL.US,D,20070502,000000,4.45333,4.64833,4.43667,4.525,732618,0
+CRVL.US,D,20070503,000000,4.51167,4.77833,4.51167,4.595,562230,0
+CRVL.US,D,20070504,000000,4.61167,4.66167,4.405,4.49667,427902,0
+CRVL.US,D,20070507,000000,4.47833,4.7,4.47833,4.64667,520806,0
+CRVL.US,D,20070508,000000,4.605,4.605,4.41667,4.53,467238,0
+CRVL.US,D,20070509,000000,4.505,4.79833,4.505,4.76333,551934,0
+CRVL.US,D,20070510,000000,4.72333,4.78167,4.50833,4.525,443310,0
+CRVL.US,D,20070511,000000,4.58333,4.63333,4.54333,4.585,237918,0
+CRVL.US,D,20070514,000000,4.56833,4.59333,4.505,4.52,277548,0
+CRVL.US,D,20070515,000000,4.52333,4.58333,4.34833,4.36333,400458,0
+CRVL.US,D,20070516,000000,4.51833,4.52,4.33667,4.40167,353784,0
+CRVL.US,D,20070517,000000,4.38167,4.49667,4.34,4.34167,320646,0
+CRVL.US,D,20070518,000000,4.35,4.37333,4.27667,4.35833,396030,0
+CRVL.US,D,20070521,000000,4.33833,4.48167,4.33833,4.41333,181890,0
+CRVL.US,D,20070522,000000,4.4,4.45333,4.335,4.35167,199446,0
+CRVL.US,D,20070523,000000,4.37167,4.4,4.32833,4.36333,372900,0
+CRVL.US,D,20070524,000000,4.345,4.425,4.31333,4.39833,467172,0
+CRVL.US,D,20070525,000000,4.41167,4.53333,4.36,4.40167,251886,0
+CRVL.US,D,20070529,000000,4.42667,4.55,4.38167,4.41167,507990,0
+CRVL.US,D,20070530,000000,4.37167,4.41833,4.33667,4.40167,365286,0
+CRVL.US,D,20070531,000000,4.395,4.58167,4.355,4.57333,421278,0
+CRVL.US,D,20070601,000000,4.58333,4.58333,4.28667,4.35833,550596,0
+CRVL.US,D,20070604,000000,4.31667,4.42333,4.18833,4.225,441276,0
+CRVL.US,D,20070605,000000,4.195,4.34167,4.195,4.225,319890,0
+CRVL.US,D,20070606,000000,4.175,4.18167,3.85667,4.05,870714,0
+CRVL.US,D,20070607,000000,4.41667,4.5,4.14833,4.22833,1584948,0
+CRVL.US,D,20070608,000000,4.215,4.51333,4.14,4.44333,834948,0
+CRVL.US,D,20070611,000000,4.42833,4.45667,4.24333,4.29333,467634,0
+CRVL.US,D,20070612,000000,4.26667,4.37833,4.23333,4.305,660960,0
+CRVL.US,D,20070613,000000,4.31167,4.42167,4.245,4.38167,266442,0
+CRVL.US,D,20070614,000000,4.33833,4.47333,4.315,4.35667,259548,0
+CRVL.US,D,20070615,000000,4.43333,4.49,4.38667,4.41333,409608,0
+CRVL.US,D,20070618,000000,4.40833,4.40833,4.29167,4.32167,195576,0
+CRVL.US,D,20070619,000000,4.285,4.32667,4.18167,4.24333,306864,0
+CRVL.US,D,20070620,000000,4.295,4.32333,4.00167,4.06,550638,0
+CRVL.US,D,20070621,000000,4.03333,4.38667,4.03167,4.35,643002,0
+CRVL.US,D,20070622,000000,4.35,4.4,4.26833,4.27833,2102748,0
+CRVL.US,D,20070625,000000,4.28667,4.365,4.20167,4.295,700200,0
+CRVL.US,D,20070626,000000,4.30833,4.385,4.175,4.18167,952428,0
+CRVL.US,D,20070627,000000,4.14333,4.28333,4.03,4.28333,596808,0
+CRVL.US,D,20070628,000000,4.295,4.365,4.27333,4.33,422748,0
+CRVL.US,D,20070629,000000,4.33,4.38667,4.31333,4.35667,734028,0
+CRVL.US,D,20070702,000000,4.40167,4.51833,4.35333,4.42167,827346,0
+CRVL.US,D,20070703,000000,4.425,4.43333,4.41333,4.42,368238,0
+CRVL.US,D,20070705,000000,4.41333,4.53,4.355,4.5,495678,0
+CRVL.US,D,20070706,000000,4.515,4.52333,4.38667,4.50333,636864,0
+CRVL.US,D,20070709,000000,4.49667,4.60167,4.48333,4.505,486696,0
+CRVL.US,D,20070710,000000,4.46833,4.535,4.45833,4.515,509874,0
+CRVL.US,D,20070711,000000,4.50333,4.65833,4.47833,4.53,522048,0
+CRVL.US,D,20070712,000000,4.55,4.665,4.5,4.63667,357270,0
+CRVL.US,D,20070713,000000,4.65,4.65,4.50333,4.58167,234372,0
+CRVL.US,D,20070716,000000,4.57667,4.69167,4.52333,4.59,550314,0
+CRVL.US,D,20070717,000000,4.615,4.71833,4.53333,4.67,627102,0
+CRVL.US,D,20070718,000000,4.67667,4.69167,4.63333,4.68167,471570,0
+CRVL.US,D,20070719,000000,4.70333,4.70333,4.605,4.62167,436254,0
+CRVL.US,D,20070720,000000,4.61167,4.665,4.52333,4.65833,485190,0
+CRVL.US,D,20070723,000000,4.665,4.72667,4.57667,4.63167,637950,0
+CRVL.US,D,20070724,000000,4.575,4.67833,4.57167,4.57833,516012,0
+CRVL.US,D,20070725,000000,4.62,4.70667,4.56667,4.66667,432906,0
+CRVL.US,D,20070726,000000,4.66167,4.68333,4.5,4.535,581394,0
+CRVL.US,D,20070727,000000,4.50167,4.60333,4.43833,4.46,444288,0
+CRVL.US,D,20070730,000000,4.45167,4.49833,4.36167,4.39667,582534,0
+CRVL.US,D,20070731,000000,4.45,4.53167,4.38333,4.43333,497118,0
+CRVL.US,D,20070801,000000,4.39333,4.53333,4.335,4.525,898836,0
+CRVL.US,D,20070802,000000,4.53333,4.59,4.43667,4.475,1023864,0
+CRVL.US,D,20070803,000000,4.48167,4.48167,4.22667,4.32167,923490,0
+CRVL.US,D,20070806,000000,4.33333,4.37167,4.255,4.345,550464,0
+CRVL.US,D,20070807,000000,4.295,4.34333,4.19833,4.24833,555564,0
+CRVL.US,D,20070808,000000,4.18333,4.36667,4.015,4.23667,1871616,0
+CRVL.US,D,20070809,000000,4.145,4.24,3.78667,3.93333,2417982,0
+CRVL.US,D,20070810,000000,3.86667,4.595,3.79667,4.32667,1451874,0
+CRVL.US,D,20070813,000000,4.395,4.79167,4.295,4.35667,1095126,0
+CRVL.US,D,20070814,000000,4.4,4.56833,4.29167,4.32833,655080,0
+CRVL.US,D,20070815,000000,4.31333,4.43333,4.295,4.32667,352794,0
+CRVL.US,D,20070816,000000,4.32167,4.49833,4.13333,4.33333,818280,0
+CRVL.US,D,20070817,000000,4.5,4.5,4.12667,4.21333,682488,0
+CRVL.US,D,20070820,000000,4.21833,4.315,4.09333,4.18,376530,0
+CRVL.US,D,20070821,000000,4.20167,4.21833,4.01,4.06,433674,0
+CRVL.US,D,20070822,000000,4.08333,4.42333,4.06333,4.42167,522240,0
+CRVL.US,D,20070823,000000,4.435,4.48333,4.22167,4.32,727698,0
+CRVL.US,D,20070824,000000,4.29667,4.35667,4.25833,4.32333,739206,0
+CRVL.US,D,20070827,000000,4.30167,4.33,4.28333,4.325,669930,0
+CRVL.US,D,20070828,000000,4.29167,4.34,4.225,4.25833,435546,0
+CRVL.US,D,20070829,000000,4.27667,4.36667,4.23333,4.345,973380,0
+CRVL.US,D,20070830,000000,4.29167,4.31667,4.11833,4.14667,461112,0
+CRVL.US,D,20070831,000000,4.20167,4.21,4.09833,4.17833,207744,0
+CRVL.US,D,20070904,000000,4.17167,4.215,4.15333,4.19167,342324,0
+CRVL.US,D,20070905,000000,4.20667,4.215,4.15167,4.16833,510342,0
+CRVL.US,D,20070906,000000,4.165,4.19333,4.14833,4.18,276084,0
+CRVL.US,D,20070907,000000,4.11167,4.20667,4.10167,4.115,391032,0
+CRVL.US,D,20070910,000000,4.13333,4.13333,3.93833,3.985,534714,0
+CRVL.US,D,20070911,000000,4.01333,4.09167,3.93667,4.09167,295146,0
+CRVL.US,D,20070912,000000,4.085,4.09833,3.98333,4.00167,696294,0
+CRVL.US,D,20070913,000000,4.02,4.02,3.845,3.90167,890616,0
+CRVL.US,D,20070914,000000,3.86333,3.925,3.845,3.91667,566094,0
+CRVL.US,D,20070917,000000,3.90167,3.90167,3.80167,3.835,367974,0
+CRVL.US,D,20070918,000000,3.84167,4.07667,3.84,4.07167,208878,0
+CRVL.US,D,20070919,000000,4.1,4.16167,4.08167,4.16,610890,0
+CRVL.US,D,20070920,000000,4.15,4.23167,3.99833,3.99833,414522,0
+CRVL.US,D,20070921,000000,4.03667,4.09833,3.965,3.97167,563064,0
+CRVL.US,D,20070924,000000,3.965,3.965,3.73833,3.79333,801534,0
+CRVL.US,D,20070925,000000,3.815,4,3.78333,3.955,1355070,0
+CRVL.US,D,20070926,000000,3.97833,4.06667,3.93333,3.95,194412,0
+CRVL.US,D,20070927,000000,3.96167,3.98333,3.885,3.93,255570,0
+CRVL.US,D,20070928,000000,3.92,3.98333,3.805,3.85333,404406,0
+CRVL.US,D,20071001,000000,3.845,3.92333,3.80167,3.91333,527886,0
+CRVL.US,D,20071002,000000,3.95167,3.95167,3.85333,3.91,510138,0
+CRVL.US,D,20071003,000000,3.88167,3.93333,3.84333,3.89667,564180,0
+CRVL.US,D,20071004,000000,3.91333,3.97333,3.87,3.9,277128,0
+CRVL.US,D,20071005,000000,3.93667,4.04333,3.92833,4.01833,709152,0
+CRVL.US,D,20071008,000000,4,4.11333,3.99167,4.08667,681042,0
+CRVL.US,D,20071009,000000,4.08333,4.13333,4.05833,4.11667,790296,0
+CRVL.US,D,20071010,000000,4.12167,4.145,4.11,4.13833,620436,0
+CRVL.US,D,20071011,000000,4.16667,4.22167,4.14167,4.215,509322,0
+CRVL.US,D,20071012,000000,4.205,4.28167,4.165,4.24333,376356,0
+CRVL.US,D,20071015,000000,4.24,4.30167,4.175,4.28167,459828,0
+CRVL.US,D,20071016,000000,4.27833,4.3,4.225,4.27333,268386,0
+CRVL.US,D,20071017,000000,4.31,4.31,4.18167,4.28667,272058,0
+CRVL.US,D,20071018,000000,4.27,4.31167,4.23,4.275,255120,0
+CRVL.US,D,20071019,000000,4.27833,4.27833,4.10167,4.12,735876,0
+CRVL.US,D,20071022,000000,4.1,4.27167,4.1,4.24333,332616,0
+CRVL.US,D,20071023,000000,4.27667,4.28333,4.1,4.28167,313614,0
+CRVL.US,D,20071024,000000,4.245,4.245,4.045,4.21,598746,0
+CRVL.US,D,20071025,000000,4.20667,4.31167,4.17333,4.30833,342870,0
+CRVL.US,D,20071026,000000,4.31833,4.47,4.315,4.43167,285426,0
+CRVL.US,D,20071029,000000,4.42833,4.43167,4.185,4.21667,426546,0
+CRVL.US,D,20071030,000000,4.22667,4.5,4.075,4.32,431994,0
+CRVL.US,D,20071031,000000,4.33,4.50667,4.02,4.43,718896,0
+CRVL.US,D,20071101,000000,4.375,4.375,4.1,4.18167,666600,0
+CRVL.US,D,20071102,000000,4.21333,4.23333,4.065,4.18833,865206,0
+CRVL.US,D,20071105,000000,4.13167,4.2,4.095,4.155,788358,0
+CRVL.US,D,20071106,000000,4.18167,4.225,4.10667,4.16667,572262,0
+CRVL.US,D,20071107,000000,4.10833,4.17167,3.90833,3.975,1311090,0
+CRVL.US,D,20071108,000000,4.005,4.07833,3.74167,3.83333,753102,0
+CRVL.US,D,20071109,000000,3.77833,3.855,3.74667,3.765,991296,0
+CRVL.US,D,20071112,000000,3.77333,3.845,3.71,3.82,1391586,0
+CRVL.US,D,20071113,000000,3.85333,3.89333,3.76333,3.84333,865518,0
+CRVL.US,D,20071114,000000,3.85833,3.86167,3.765,3.79333,1019688,0
+CRVL.US,D,20071115,000000,3.795,3.8,3.67167,3.68333,768288,0
+CRVL.US,D,20071116,000000,3.69167,3.72833,3.60833,3.67167,776928,0
+CRVL.US,D,20071119,000000,3.695,3.695,3.57833,3.62667,1221732,0
+CRVL.US,D,20071120,000000,3.615,3.99,3.56333,3.67,1195728,0
+CRVL.US,D,20071121,000000,3.66667,3.77833,3.63667,3.73667,572124,0
+CRVL.US,D,20071123,000000,3.745,3.84,3.70333,3.83667,317010,0
+CRVL.US,D,20071126,000000,3.85,4.07167,3.77,3.90167,566484,0
+CRVL.US,D,20071127,000000,3.94833,3.965,3.9,3.915,486402,0
+CRVL.US,D,20071128,000000,3.95,3.99,3.89167,3.915,406380,0
+CRVL.US,D,20071129,000000,3.91,3.97667,3.865,3.88167,225078,0
+CRVL.US,D,20071130,000000,3.9,3.91,3.70833,3.875,1002096,0
+CRVL.US,D,20071203,000000,3.84167,3.86667,3.75167,3.765,336474,0
+CRVL.US,D,20071204,000000,3.73833,3.74833,3.66667,3.71167,258462,0
+CRVL.US,D,20071205,000000,3.76,3.83333,3.72333,3.81167,266376,0
+CRVL.US,D,20071206,000000,3.83,3.95833,3.78833,3.91667,459582,0
+CRVL.US,D,20071207,000000,3.915,4.09667,3.90333,4.07333,364320,0
+CRVL.US,D,20071210,000000,4.075,4.2,4.01667,4.08167,255228,0
+CRVL.US,D,20071211,000000,4.1,4.25,4.03833,4.06,388146,0
+CRVL.US,D,20071212,000000,4.16333,4.2,4.00833,4.115,340854,0
+CRVL.US,D,20071213,000000,4.105,4.13167,4.075,4.115,412590,0
+CRVL.US,D,20071214,000000,4.075,4.31167,4.065,4.26833,419532,0
+CRVL.US,D,20071217,000000,4.23667,4.25333,3.80167,3.80333,685056,0
+CRVL.US,D,20071218,000000,3.835,4.05667,3.835,4.04,414366,0
+CRVL.US,D,20071219,000000,4.005,4.01167,3.88167,4.01167,304812,0
+CRVL.US,D,20071220,000000,4.05167,4.05167,3.87333,4.04333,251442,0
+CRVL.US,D,20071221,000000,4.11,4.11,3.95667,3.99,423396,0
+CRVL.US,D,20071224,000000,4.02333,4.045,3.99,4.005,94152,0
+CRVL.US,D,20071226,000000,4.005,4.00667,3.855,3.985,214938,0
+CRVL.US,D,20071227,000000,4.05833,4.06,3.83333,3.84667,151710,0
+CRVL.US,D,20071228,000000,3.86667,3.875,3.83333,3.84167,306630,0
+CRVL.US,D,20071231,000000,3.83333,3.87667,3.79167,3.83667,381246,0
+CRVL.US,D,20080102,000000,3.80833,3.85,3.74833,3.795,398130,0
+CRVL.US,D,20080103,000000,3.75167,3.855,3.725,3.84667,505734,0
+CRVL.US,D,20080104,000000,3.795,3.87667,3.765,3.79167,1319424,0
+CRVL.US,D,20080107,000000,3.80333,4.03667,3.79833,3.90667,304848,0
+CRVL.US,D,20080108,000000,3.91833,3.95167,3.79167,3.79167,220188,0
+CRVL.US,D,20080109,000000,3.79833,3.89833,3.72,3.89833,270252,0
+CRVL.US,D,20080110,000000,3.86,4.06667,3.785,3.97667,222732,0
+CRVL.US,D,20080111,000000,3.95833,3.95833,3.81333,3.815,261780,0
+CRVL.US,D,20080114,000000,3.805,4.03833,3.805,3.92667,329484,0
+CRVL.US,D,20080115,000000,3.86833,3.86833,3.75167,3.82667,207660,0
+CRVL.US,D,20080116,000000,3.82333,4.16833,3.815,4.01667,364008,0
+CRVL.US,D,20080117,000000,4.16333,4.16333,3.93833,4.04333,250530,0
+CRVL.US,D,20080118,000000,4.04167,4.13,3.93833,4.115,310710,0
+CRVL.US,D,20080122,000000,3.94333,4.12833,3.79167,3.97333,296406,0
+CRVL.US,D,20080123,000000,3.87167,4.16667,3.87167,4.13667,432168,0
+CRVL.US,D,20080124,000000,4.14167,4.20333,3.95167,3.95167,239670,0
+CRVL.US,D,20080125,000000,3.985,4.03333,3.86,3.96667,377346,0
+CRVL.US,D,20080128,000000,3.95,4.10333,3.92667,4.075,508326,0
+CRVL.US,D,20080129,000000,4.10833,4.12333,4.04667,4.065,447198,0
+CRVL.US,D,20080130,000000,4.055,4.19667,4.00833,4.06667,393090,0
+CRVL.US,D,20080131,000000,4.00833,4.205,3.98167,4.125,251892,0
+CRVL.US,D,20080201,000000,4.125,4.185,4.06333,4.17333,421488,0
+CRVL.US,D,20080204,000000,4.13167,4.25333,4.13167,4.18333,732738,0
+CRVL.US,D,20080205,000000,4.22667,4.65833,4.22667,4.47167,845616,0
+CRVL.US,D,20080206,000000,4.48333,4.52833,4.33333,4.365,900168,0
+CRVL.US,D,20080207,000000,4.33167,4.89667,4.33167,4.83667,927540,0
+CRVL.US,D,20080208,000000,4.80667,5.13833,4.66,5.02833,815472,0
+CRVL.US,D,20080211,000000,5.01833,5.45,5.00333,5.27667,1386624,0
+CRVL.US,D,20080212,000000,5.26667,5.59333,5.24833,5.36333,793182,0
+CRVL.US,D,20080213,000000,5.395,5.42833,5.16333,5.28833,717102,0
+CRVL.US,D,20080214,000000,5.32,5.45333,5.22833,5.30333,969768,0
+CRVL.US,D,20080215,000000,5.275,5.345,5.10833,5.32667,1312788,0
+CRVL.US,D,20080219,000000,5.375,5.395,5.19,5.245,348288,0
+CRVL.US,D,20080220,000000,5.22833,5.41667,5.22833,5.4,216072,0
+CRVL.US,D,20080221,000000,5.41667,5.55667,5.255,5.28333,750330,0
+CRVL.US,D,20080222,000000,5.28167,5.40167,5.115,5.33,564612,0
+CRVL.US,D,20080225,000000,5.33,5.33833,5.08333,5.19833,512898,0
+CRVL.US,D,20080226,000000,5.15333,5.44167,5.15333,5.34667,542808,0
+CRVL.US,D,20080227,000000,5.32167,5.33333,5.17,5.21667,435462,0
+CRVL.US,D,20080228,000000,5.195,5.33167,5.15667,5.21833,346194,0
+CRVL.US,D,20080229,000000,5.16667,5.20833,4.99,5.02167,443436,0
+CRVL.US,D,20080303,000000,5.035,5.13,4.875,5.065,300546,0
+CRVL.US,D,20080304,000000,5.00333,5.165,4.92,5.14333,460584,0
+CRVL.US,D,20080305,000000,5.17833,5.17833,5.02,5.07333,231420,0
+CRVL.US,D,20080306,000000,5.02833,5.17333,5.00667,5.02667,341706,0
+CRVL.US,D,20080307,000000,4.97,5.10833,4.97,4.995,396960,0
+CRVL.US,D,20080310,000000,5.00333,5.02,4.96333,4.96833,213666,0
+CRVL.US,D,20080311,000000,5.08833,5.09833,4.84333,5,520914,0
+CRVL.US,D,20080312,000000,5.00667,5.18333,4.98833,5.10333,330930,0
+CRVL.US,D,20080313,000000,5.035,5.19833,4.93667,5.04167,349938,0
+CRVL.US,D,20080314,000000,5.07167,5.07167,4.805,4.89167,466656,0
+CRVL.US,D,20080317,000000,4.76333,4.955,4.73333,4.80667,455562,0
+CRVL.US,D,20080318,000000,4.91667,5.18667,4.715,5.18,257832,0
+CRVL.US,D,20080319,000000,5.20667,5.20667,4.88833,4.88833,398490,0
+CRVL.US,D,20080320,000000,4.93833,5.20333,4.92,5.15333,894138,0
+CRVL.US,D,20080324,000000,5.195,5.205,4.99833,5.13,335712,0
+CRVL.US,D,20080325,000000,5.14,5.20667,5.015,5.15667,336858,0
+CRVL.US,D,20080326,000000,5.13833,5.23667,5.125,5.16333,494166,0
+CRVL.US,D,20080327,000000,5.18167,5.255,5.05833,5.10667,167130,0
+CRVL.US,D,20080328,000000,4.975,5.115,4.975,5.035,115680,0
+CRVL.US,D,20080331,000000,5.05333,5.16667,4.905,5.09833,175002,0
+CRVL.US,D,20080401,000000,5.13167,5.16833,5.06,5.16667,523890,0
+CRVL.US,D,20080402,000000,5.175,5.175,5.09667,5.11167,380658,0
+CRVL.US,D,20080403,000000,5.075,5.16667,5.03833,5.16667,341256,0
+CRVL.US,D,20080404,000000,5.18667,5.39167,5.15833,5.36667,497304,0
+CRVL.US,D,20080407,000000,5.41,5.45667,5.385,5.43333,748536,0
+CRVL.US,D,20080408,000000,5.39,5.505,5.31833,5.42667,625362,0
+CRVL.US,D,20080409,000000,5.44667,5.51167,5.25667,5.27333,480948,0
+CRVL.US,D,20080410,000000,5.28333,5.41667,5.28333,5.38667,233562,0
+CRVL.US,D,20080411,000000,5.32833,5.32833,5.045,5.045,299226,0
+CRVL.US,D,20080414,000000,5.05333,5.15,5.005,5.02667,446706,0
+CRVL.US,D,20080415,000000,5.06,5.22333,5.06,5.175,173880,0
+CRVL.US,D,20080416,000000,5.205,5.28333,5.16667,5.25833,164154,0
+CRVL.US,D,20080417,000000,5.26667,5.26667,5.17833,5.17833,176370,0
+CRVL.US,D,20080418,000000,5.265,5.395,5.19,5.285,278268,0
+CRVL.US,D,20080421,000000,5.25667,5.38333,5.23333,5.34667,268008,0
+CRVL.US,D,20080422,000000,5.31,5.41667,5.29167,5.40167,349650,0
+CRVL.US,D,20080423,000000,5.455,5.49833,5.255,5.34,321858,0
+CRVL.US,D,20080424,000000,5.35333,5.49833,5.17667,5.45833,268578,0
+CRVL.US,D,20080425,000000,5.47,5.56333,5.39,5.5,206094,0
+CRVL.US,D,20080428,000000,5.48333,5.58333,5.37333,5.48,308496,0
+CRVL.US,D,20080429,000000,5.48333,5.585,5.36167,5.43167,379470,0
+CRVL.US,D,20080430,000000,5.45167,5.57833,5.405,5.48333,301728,0
+CRVL.US,D,20080501,000000,5.46833,5.57833,5.38833,5.49333,297108,0
+CRVL.US,D,20080502,000000,5.545,5.56667,5.395,5.41167,295608,0
+CRVL.US,D,20080505,000000,5.40667,5.46667,5.26333,5.40667,179610,0
+CRVL.US,D,20080506,000000,5.37833,5.58833,5.375,5.40667,461388,0
+CRVL.US,D,20080507,000000,5.42167,5.48333,5.25833,5.41167,202734,0
+CRVL.US,D,20080508,000000,5.445,5.5,5.31333,5.49833,381282,0
+CRVL.US,D,20080509,000000,5.43333,5.45167,5.325,5.43,259386,0
+CRVL.US,D,20080512,000000,5.45833,5.525,5.345,5.5,357606,0
+CRVL.US,D,20080513,000000,5.51667,5.63167,5.445,5.535,380532,0
+CRVL.US,D,20080514,000000,5.55,5.83333,5.45,5.66833,555456,0
+CRVL.US,D,20080515,000000,5.65833,5.80167,5.65833,5.76167,366984,0
+CRVL.US,D,20080516,000000,5.795,5.79833,5.51833,5.76,307716,0
+CRVL.US,D,20080519,000000,5.74833,5.78833,5.635,5.67833,288432,0
+CRVL.US,D,20080520,000000,5.64167,5.785,5.63333,5.74333,484542,0
+CRVL.US,D,20080521,000000,5.76,5.92333,5.71667,5.77167,526164,0
+CRVL.US,D,20080522,000000,5.78833,5.935,5.78833,5.91667,234738,0
+CRVL.US,D,20080523,000000,5.88167,5.88167,5.39667,5.68,471468,0
+CRVL.US,D,20080527,000000,5.69667,5.80333,5.54833,5.70667,330774,0
+CRVL.US,D,20080528,000000,5.74,5.83333,5.62667,5.815,233364,0
+CRVL.US,D,20080529,000000,5.80833,5.98167,5.675,5.97167,321828,0
+CRVL.US,D,20080530,000000,5.97833,6.00833,5.9,6.00167,718794,0
+CRVL.US,D,20080602,000000,5.995,6.01167,5.70333,5.995,746982,0
+CRVL.US,D,20080603,000000,6.00333,6.06,5.91667,6.06,638172,0
+CRVL.US,D,20080604,000000,6.04333,6.10167,5.92333,6.025,540084,0
+CRVL.US,D,20080605,000000,6.03333,6.11833,6.025,6.09333,668658,0
+CRVL.US,D,20080606,000000,6.035,6.14333,5.92,5.92,249612,0
+CRVL.US,D,20080609,000000,5.91667,6.06667,5.875,6.045,505926,0
+CRVL.US,D,20080610,000000,6.04833,6.08833,5.95333,6.04,731736,0
+CRVL.US,D,20080611,000000,6.09,6.3,6.07,6.15167,311148,0
+CRVL.US,D,20080612,000000,6.16667,6.265,6.165,6.21833,426864,0
+CRVL.US,D,20080613,000000,6.225,6.32,6.18167,6.24333,536964,0
+CRVL.US,D,20080616,000000,6.23167,6.3,6.11167,6.15167,640854,0
+CRVL.US,D,20080617,000000,6.15833,6.24667,6.05333,6.20167,722928,0
+CRVL.US,D,20080618,000000,6.12833,6.2,6.03667,6.04667,768252,0
+CRVL.US,D,20080619,000000,6.02333,6.21167,6.00333,6.08333,702450,0
+CRVL.US,D,20080620,000000,6.04833,6.125,5.88167,5.945,551784,0
+CRVL.US,D,20080623,000000,5.94667,5.94667,5.64333,5.67667,654324,0
+CRVL.US,D,20080624,000000,5.625,5.70167,5.46833,5.46833,700218,0
+CRVL.US,D,20080625,000000,5.45667,5.60333,5.45667,5.53667,734940,0
+CRVL.US,D,20080626,000000,5.45833,5.71,5.39167,5.67333,532686,0
+CRVL.US,D,20080627,000000,5.60667,5.96,5.60667,5.92667,1816692,0
+CRVL.US,D,20080630,000000,5.95833,5.98167,5.64333,5.645,567696,0
+CRVL.US,D,20080701,000000,5.57,5.99667,5.48333,5.53,803628,0
+CRVL.US,D,20080702,000000,5.515,5.61667,5.42,5.445,358890,0
+CRVL.US,D,20080703,000000,5.43,5.55,5.33333,5.34833,304242,0
+CRVL.US,D,20080707,000000,5.35833,5.71333,5.35833,5.51333,553020,0
+CRVL.US,D,20080708,000000,5.53333,5.73833,5.505,5.705,346404,0
+CRVL.US,D,20080709,000000,5.71833,5.8,5.57333,5.59333,713772,0
+CRVL.US,D,20080710,000000,5.565,5.76667,5.565,5.63667,328752,0
+CRVL.US,D,20080711,000000,5.56667,5.715,5.5,5.71,262422,0
+CRVL.US,D,20080714,000000,5.77167,5.77167,5.44167,5.52167,278466,0
+CRVL.US,D,20080715,000000,5.45,5.65,5.385,5.40167,273402,0
+CRVL.US,D,20080716,000000,5.45,5.55167,5.33833,5.53,190578,0
+CRVL.US,D,20080717,000000,5.53833,5.53833,5.26667,5.35833,425982,0
+CRVL.US,D,20080718,000000,5.35667,5.37333,5.26167,5.33,197952,0
+CRVL.US,D,20080721,000000,5.41333,5.41333,5.21833,5.27167,341046,0
+CRVL.US,D,20080722,000000,5.23,5.33167,5.19833,5.315,373938,0
+CRVL.US,D,20080723,000000,5.30667,5.545,5.30333,5.46333,387876,0
+CRVL.US,D,20080724,000000,5.46667,5.5,5.31167,5.46333,255846,0
+CRVL.US,D,20080725,000000,5.49167,5.70833,5.38333,5.62333,326142,0
+CRVL.US,D,20080728,000000,5.6,5.67,5.49333,5.54833,403812,0
+CRVL.US,D,20080729,000000,5.53333,5.64167,5.45833,5.485,409572,0
+CRVL.US,D,20080730,000000,5.52167,5.60833,5.395,5.45333,205404,0
+CRVL.US,D,20080731,000000,5.39667,5.55667,5.39667,5.45833,249354,0
+CRVL.US,D,20080801,000000,5.42333,5.46667,5.32667,5.36833,243852,0
+CRVL.US,D,20080804,000000,5.33,5.33333,5.18,5.195,306576,0
+CRVL.US,D,20080805,000000,5.2,5.2,4.71667,4.78,497844,0
+CRVL.US,D,20080806,000000,4.76167,4.84667,4.71,4.83333,264966,0
+CRVL.US,D,20080807,000000,4.79,4.81667,4.46,4.47833,958134,0
+CRVL.US,D,20080808,000000,4.48667,4.96833,4.41833,4.95833,771630,0
+CRVL.US,D,20080811,000000,4.96833,5.05667,4.725,5.04667,407742,0
+CRVL.US,D,20080812,000000,5.02167,5.11667,4.94667,4.975,384060,0
+CRVL.US,D,20080813,000000,5.035,5.08333,4.90667,4.99167,559332,0
+CRVL.US,D,20080814,000000,4.95167,5.03333,4.90333,5,114096,0
+CRVL.US,D,20080815,000000,5.055,5.13167,4.86167,4.99667,250524,0
+CRVL.US,D,20080818,000000,4.985,5.14167,4.845,4.86833,163644,0
+CRVL.US,D,20080819,000000,4.83833,4.92333,4.795,4.83167,210012,0
+CRVL.US,D,20080820,000000,4.86,4.98,4.685,4.87,326202,0
+CRVL.US,D,20080821,000000,4.83833,5,4.79667,4.94833,240354,0
+CRVL.US,D,20080822,000000,4.88333,5.06,4.88333,5.03167,187956,0
+CRVL.US,D,20080825,000000,5.02333,5.16,4.85667,4.86833,123984,0
+CRVL.US,D,20080826,000000,4.86833,4.86833,4.74167,4.79167,200184,0
+CRVL.US,D,20080827,000000,4.77667,5.095,4.66667,4.81,148320,0
+CRVL.US,D,20080828,000000,4.83,4.96833,4.78833,4.96667,150750,0
+CRVL.US,D,20080829,000000,4.96167,4.96167,4.81667,4.85167,97104,0
+CRVL.US,D,20080902,000000,4.925,5.17667,4.87333,5.17667,607626,0
+CRVL.US,D,20080903,000000,5.17,5.26167,4.84833,5.10833,1914546,0
+CRVL.US,D,20080904,000000,5.06167,5.10833,4.83333,4.83333,277176,0
+CRVL.US,D,20080905,000000,4.83333,4.86667,4.425,4.535,345240,0
+CRVL.US,D,20080908,000000,4.66167,4.70667,4.43333,4.58667,372876,0
+CRVL.US,D,20080909,000000,4.60167,4.71167,4.53,4.62,449400,0
+CRVL.US,D,20080910,000000,4.68333,4.68333,4.49667,4.51,246780,0
+CRVL.US,D,20080911,000000,4.49667,4.56167,4.37833,4.42833,389346,0
+CRVL.US,D,20080912,000000,4.385,4.53333,4.36333,4.46333,448392,0
+CRVL.US,D,20080915,000000,4.46167,4.48167,4.32333,4.34833,222648,0
+CRVL.US,D,20080916,000000,4.405,4.58167,4.37167,4.57333,297042,0
+CRVL.US,D,20080917,000000,4.535,4.55,4.12,4.26833,634470,0
+CRVL.US,D,20080918,000000,4.32667,4.39333,4.19167,4.37667,1105728,0
+CRVL.US,D,20080919,000000,4.91833,5,4.32667,4.56667,955362,0
+CRVL.US,D,20080922,000000,4.75,4.75,4.34833,4.405,175050,0
+CRVL.US,D,20080923,000000,4.38167,4.95167,4.38167,4.54833,246468,0
+CRVL.US,D,20080924,000000,4.56667,4.88,4.46833,4.605,122328,0
+CRVL.US,D,20080925,000000,4.57167,4.83167,4.43667,4.77167,203472,0
+CRVL.US,D,20080926,000000,4.655,4.79,4.60167,4.77,135366,0
+CRVL.US,D,20080929,000000,4.62667,4.935,4.41833,4.60833,345000,0
+CRVL.US,D,20080930,000000,4.73333,5,4.67333,4.76833,155862,0
+CRVL.US,D,20081001,000000,4.82833,5.04167,4.60167,4.67,166956,0
+CRVL.US,D,20081002,000000,4.65667,4.76167,4.63833,4.67333,48426,0
+CRVL.US,D,20081003,000000,4.66167,4.79333,4.59333,4.62167,126624,0
+CRVL.US,D,20081006,000000,4.30167,4.62667,4.165,4.305,339564,0
+CRVL.US,D,20081007,000000,4.36333,4.90833,4.35167,4.54,202428,0
+CRVL.US,D,20081008,000000,4.41667,4.62833,4.30833,4.53,169476,0
+CRVL.US,D,20081009,000000,4.575,4.65333,3.83333,3.83333,434526,0
+CRVL.US,D,20081010,000000,3.70333,3.995,3.44333,3.995,525570,0
+CRVL.US,D,20081013,000000,4.16333,4.39167,4.1,4.28667,408984,0
+CRVL.US,D,20081014,000000,4.325,4.59167,4.10667,4.495,483720,0
+CRVL.US,D,20081015,000000,4.42333,4.64167,4.12167,4.16167,638778,0
+CRVL.US,D,20081016,000000,4.17833,4.47833,4.05333,4.365,492258,0
+CRVL.US,D,20081017,000000,4.29167,4.41833,4.00167,4.30167,473784,0
+CRVL.US,D,20081020,000000,4.39667,4.42167,4.09,4.36333,251766,0
+CRVL.US,D,20081021,000000,4.27667,4.49833,4.13667,4.185,130032,0
+CRVL.US,D,20081022,000000,4.115,4.19333,3.91167,3.91167,340890,0
+CRVL.US,D,20081023,000000,4.14167,4.53,4.07667,4.28167,1158714,0
+CRVL.US,D,20081024,000000,4,4.255,3.88167,4.15333,595908,0
+CRVL.US,D,20081027,000000,4.16167,4.24167,4.075,4.07667,6030126,0
+CRVL.US,D,20081028,000000,4.115,4.35,3.775,4.075,802602,0
+CRVL.US,D,20081029,000000,4.04833,4.275,3.81833,4.06333,707832,0
+CRVL.US,D,20081030,000000,4.20667,4.42167,3.84333,4.35167,271554,0
+CRVL.US,D,20081031,000000,4.31833,4.535,4.28333,4.47,364242,0
+CRVL.US,D,20081103,000000,4.49167,4.49167,4.20833,4.30333,612738,0
+CRVL.US,D,20081104,000000,4.325,4.325,4.00167,4.06,564078,0
+CRVL.US,D,20081105,000000,4.05833,4.21333,3.91167,3.93167,681960,0
+CRVL.US,D,20081106,000000,3.93167,4.05833,3.825,3.86333,352830,0
+CRVL.US,D,20081107,000000,3.895,3.93667,3.76833,3.89833,366414,0
+CRVL.US,D,20081110,000000,3.95833,3.98167,3.67167,3.68333,324528,0
+CRVL.US,D,20081111,000000,3.67333,3.83833,3.61167,3.67333,247878,0
+CRVL.US,D,20081112,000000,3.64,3.71333,3.49167,3.5,234606,0
+CRVL.US,D,20081113,000000,3.50833,3.77667,3.4,3.72167,460374,0
+CRVL.US,D,20081114,000000,3.67833,3.80167,3.59,3.625,247194,0
+CRVL.US,D,20081117,000000,3.60833,3.85167,3.60833,3.65,395418,0
+CRVL.US,D,20081118,000000,3.665,3.765,3.50167,3.66333,377472,0
+CRVL.US,D,20081119,000000,3.655,3.67833,3.37833,3.38167,173862,0
+CRVL.US,D,20081120,000000,3.38333,3.525,3.18833,3.25,413928,0
+CRVL.US,D,20081121,000000,3.28167,3.35333,2.91833,3.33333,791934,0
+CRVL.US,D,20081124,000000,3.33333,3.65333,3.27667,3.61833,442128,0
+CRVL.US,D,20081125,000000,3.65833,3.66667,3.54833,3.58833,380274,0
+CRVL.US,D,20081126,000000,3.51167,3.74667,3.47667,3.66667,233280,0
+CRVL.US,D,20081128,000000,3.64167,3.73833,3.59167,3.68333,78774,0
+CRVL.US,D,20081201,000000,3.6,3.6,2.785,2.79667,1065624,0
+CRVL.US,D,20081202,000000,2.85333,3.00167,2.76,2.89,2065788,0
+CRVL.US,D,20081203,000000,2.83,2.95667,2.83,2.93167,463530,0
+CRVL.US,D,20081204,000000,2.90833,2.92,2.67667,2.7,352542,0
+CRVL.US,D,20081205,000000,2.67,2.73833,2.645,2.72,515322,0
+CRVL.US,D,20081208,000000,2.78,2.895,2.75,2.80167,469482,0
+CRVL.US,D,20081209,000000,2.675,2.91167,2.675,2.68,373914,0
+CRVL.US,D,20081210,000000,2.71,2.785,2.66333,2.67667,216942,0
+CRVL.US,D,20081211,000000,2.63333,2.8,2.63333,2.66667,280398,0
+CRVL.US,D,20081212,000000,2.63,2.835,2.63,2.835,350496,0
+CRVL.US,D,20081215,000000,2.84,2.905,2.79667,2.83833,257316,0
+CRVL.US,D,20081216,000000,2.88667,3.22333,2.86333,3.21667,355788,0
+CRVL.US,D,20081217,000000,3.18167,3.38,3.10333,3.23,469818,0
+CRVL.US,D,20081218,000000,3.2,3.53667,3.2,3.28833,192798,0
+CRVL.US,D,20081219,000000,3.395,3.395,3.19,3.2,454374,0
+CRVL.US,D,20081222,000000,3.22333,3.335,3.19167,3.26333,286818,0
+CRVL.US,D,20081223,000000,3.305,3.48333,3.16833,3.195,136980,0
+CRVL.US,D,20081224,000000,3.21167,3.315,3.09167,3.16833,57456,0
+CRVL.US,D,20081226,000000,3.13,3.31667,3.09833,3.23833,83358,0
+CRVL.US,D,20081229,000000,3.22833,3.22833,3.13,3.155,41040,0
+CRVL.US,D,20081230,000000,3.19,3.44167,3.16833,3.43833,172374,0
+CRVL.US,D,20081231,000000,3.43667,3.66667,3.335,3.66333,380226,0
+CRVL.US,D,20090102,000000,3.67,3.73833,3.48,3.49167,120564,0
+CRVL.US,D,20090105,000000,3.50667,3.50667,3.29667,3.42167,149094,0
+CRVL.US,D,20090106,000000,3.44667,3.865,3.345,3.77667,138126,0
+CRVL.US,D,20090107,000000,3.72833,3.80333,3.66333,3.73667,167502,0
+CRVL.US,D,20090108,000000,3.705,3.81667,3.705,3.81667,157494,0
+CRVL.US,D,20090109,000000,3.805,3.805,3.43333,3.43333,200436,0
+CRVL.US,D,20090112,000000,3.43667,3.46667,3.31333,3.41667,177450,0
+CRVL.US,D,20090113,000000,3.41833,3.44167,3.41167,3.41333,97572,0
+CRVL.US,D,20090114,000000,3.36167,3.38167,3.195,3.20333,160608,0
+CRVL.US,D,20090115,000000,3.17667,3.33,3.05,3.13833,110130,0
+CRVL.US,D,20090116,000000,3.19833,3.275,3.095,3.11333,184476,0
+CRVL.US,D,20090120,000000,3.085,3.09333,2.74,2.75667,167994,0
+CRVL.US,D,20090121,000000,2.78167,3.11,2.71667,3.03,646746,0
+CRVL.US,D,20090122,000000,2.98333,3.09667,2.645,2.80167,177534,0
+CRVL.US,D,20090123,000000,2.73167,2.93333,2.68,2.87833,265116,0
+CRVL.US,D,20090126,000000,2.86833,3.05167,2.86667,2.88167,115260,0
+CRVL.US,D,20090127,000000,2.89333,3.06167,2.73667,3.06,117228,0
+CRVL.US,D,20090128,000000,3.095,3.36167,2.92167,3.34,100560,0
+CRVL.US,D,20090129,000000,3.29667,3.36,3.15833,3.17333,87468,0
+CRVL.US,D,20090130,000000,3.21,3.30333,2.935,2.94,116952,0
+CRVL.US,D,20090202,000000,2.915,3.265,2.87,3.245,358386,0
+CRVL.US,D,20090203,000000,3.255,3.495,3.21667,3.495,322992,0
+CRVL.US,D,20090204,000000,3.48,3.48,3.24833,3.26167,185058,0
+CRVL.US,D,20090205,000000,3.24333,3.405,3.19667,3.395,222150,0
+CRVL.US,D,20090206,000000,3.38333,3.56,3.38333,3.53333,204168,0
+CRVL.US,D,20090209,000000,3.51,3.6,3.455,3.58833,42582,0
+CRVL.US,D,20090210,000000,3.53833,3.58333,3.48333,3.49667,119046,0
+CRVL.US,D,20090211,000000,3.50167,3.58167,3.445,3.54833,72792,0
+CRVL.US,D,20090212,000000,3.51333,3.58333,3.37333,3.57167,107448,0
+CRVL.US,D,20090213,000000,3.58333,3.63667,3.43833,3.635,61956,0
+CRVL.US,D,20090217,000000,3.52,3.52,3.27667,3.31333,208908,0
+CRVL.US,D,20090218,000000,3.33333,3.33333,3.25167,3.29667,60864,0
+CRVL.US,D,20090219,000000,3.33167,3.33167,3.15833,3.26333,35208,0
+CRVL.US,D,20090220,000000,3.21167,3.32,3.18667,3.28,97818,0
+CRVL.US,D,20090223,000000,3.295,3.295,3.1,3.16833,102054,0
+CRVL.US,D,20090224,000000,3.19833,3.34167,3.14,3.29833,295686,0
+CRVL.US,D,20090225,000000,3.285,3.285,3.07333,3.135,149550,0
+CRVL.US,D,20090226,000000,3.175,3.29167,3.04,3.09167,192072,0
+CRVL.US,D,20090227,000000,3.04167,3.225,3.04167,3.14333,180204,0
+CRVL.US,D,20090302,000000,3.10833,3.18167,2.89,2.89333,89472,0
+CRVL.US,D,20090303,000000,2.92833,3.06333,2.885,2.97167,170586,0
+CRVL.US,D,20090304,000000,3.00833,3.085,2.96,3.06,187530,0
+CRVL.US,D,20090305,000000,3.01167,3.02667,2.98333,2.985,151170,0
+CRVL.US,D,20090306,000000,3.02,3.1,3.00833,3.08333,150984,0
+CRVL.US,D,20090309,000000,3.08333,3.14833,2.985,2.99,120876,0
+CRVL.US,D,20090310,000000,2.96833,3.125,2.96833,3.02167,143160,0
+CRVL.US,D,20090311,000000,3.04833,3.105,2.99333,3.04167,125856,0
+CRVL.US,D,20090312,000000,3.02,3.14667,3.015,3.12833,146394,0
+CRVL.US,D,20090313,000000,3.14833,3.16333,3.025,3.03333,81528,0
+CRVL.US,D,20090316,000000,3.05,3.06667,2.97667,3.02333,101328,0
+CRVL.US,D,20090317,000000,3.01333,3.28,3.01333,3.275,91986,0
+CRVL.US,D,20090318,000000,3.26833,3.53667,3.26833,3.52333,126684,0
+CRVL.US,D,20090319,000000,3.575,3.575,3.50333,3.56,46260,0
+CRVL.US,D,20090320,000000,3.59333,3.63833,3.495,3.56333,322500,0
+CRVL.US,D,20090323,000000,3.63667,3.845,3.51667,3.82833,148554,0
+CRVL.US,D,20090324,000000,3.79833,3.89667,3.43667,3.45667,115932,0
+CRVL.US,D,20090325,000000,3.475,3.55,3.20833,3.48833,109518,0
+CRVL.US,D,20090326,000000,3.52167,4.02167,3.44,3.995,122460,0
+CRVL.US,D,20090327,000000,3.92,3.92,3.55167,3.575,78702,0
+CRVL.US,D,20090330,000000,3.505,3.50667,3.33333,3.39667,92940,0
+CRVL.US,D,20090331,000000,3.44333,3.45833,3.345,3.37,182412,0
+CRVL.US,D,20090401,000000,3.32667,3.32667,3.08,3.26,274974,0
+CRVL.US,D,20090402,000000,3.33167,3.38667,3.175,3.35167,260586,0
+CRVL.US,D,20090403,000000,3.41167,3.59167,3.36,3.59167,70152,0
+CRVL.US,D,20090406,000000,3.54,3.57333,3.28167,3.45667,133614,0
+CRVL.US,D,20090407,000000,3.40333,3.665,3.385,3.39,90618,0
+CRVL.US,D,20090408,000000,3.42167,3.605,3.35167,3.545,57678,0
+CRVL.US,D,20090409,000000,3.595,3.745,3.59167,3.73333,123870,0
+CRVL.US,D,20090413,000000,3.705,3.79833,3.55167,3.65667,110922,0
+CRVL.US,D,20090414,000000,3.60167,3.60167,3.4,3.495,70140,0
+CRVL.US,D,20090415,000000,3.47167,3.54833,3.355,3.53333,76950,0
+CRVL.US,D,20090416,000000,3.55,3.72667,3.55,3.71833,44844,0
+CRVL.US,D,20090417,000000,3.73833,3.74,3.54167,3.66667,155682,0
+CRVL.US,D,20090420,000000,3.585,3.60833,3.26833,3.335,105564,0
+CRVL.US,D,20090421,000000,3.33333,3.67,3.33333,3.63667,69276,0
+CRVL.US,D,20090422,000000,3.57667,3.77167,3.57667,3.61167,83766,0
+CRVL.US,D,20090423,000000,3.60333,3.60333,3.365,3.39333,112800,0
+CRVL.US,D,20090424,000000,3.43333,3.46667,3.285,3.415,112224,0
+CRVL.US,D,20090427,000000,3.36667,3.45167,3.29167,3.33167,134490,0
+CRVL.US,D,20090428,000000,3.31333,3.41667,3.28167,3.385,48180,0
+CRVL.US,D,20090429,000000,3.4,3.66667,3.29667,3.65833,200562,0
+CRVL.US,D,20090430,000000,3.675,3.83167,3.66833,3.75,122484,0
+CRVL.US,D,20090501,000000,3.73,3.74333,3.64667,3.72333,143904,0
+CRVL.US,D,20090504,000000,3.735,3.80833,3.70333,3.80833,72012,0
+CRVL.US,D,20090505,000000,3.79833,3.855,3.76167,3.82,78792,0
+CRVL.US,D,20090506,000000,3.84667,3.85833,3.43833,3.46333,92316,0
+CRVL.US,D,20090507,000000,3.50833,3.62833,3.29833,3.61667,175824,0
+CRVL.US,D,20090508,000000,3.64333,3.95,3.49167,3.95,197022,0
+CRVL.US,D,20090511,000000,3.95167,3.96667,3.84,3.84333,193308,0
+CRVL.US,D,20090512,000000,3.87667,3.98833,3.575,3.67167,143400,0
+CRVL.US,D,20090513,000000,3.61167,3.72833,3.5,3.595,244110,0
+CRVL.US,D,20090514,000000,3.62667,3.7,3.555,3.62667,67482,0
+CRVL.US,D,20090515,000000,3.645,3.675,3.50667,3.59167,81486,0
+CRVL.US,D,20090518,000000,3.64667,3.71,3.57,3.70167,71310,0
+CRVL.US,D,20090519,000000,3.67333,3.69833,3.64833,3.68167,37038,0
+CRVL.US,D,20090520,000000,3.69667,3.76667,3.50667,3.555,108420,0
+CRVL.US,D,20090521,000000,3.50167,3.65667,3.24333,3.27333,125694,0
+CRVL.US,D,20090522,000000,3.32,3.35667,3.22667,3.24333,120396,0
+CRVL.US,D,20090526,000000,3.23333,3.69667,3.23333,3.65,145374,0
+CRVL.US,D,20090527,000000,3.63333,3.63833,3.53833,3.55167,71742,0
+CRVL.US,D,20090528,000000,3.59,3.66667,3.46,3.47,49650,0
+CRVL.US,D,20090529,000000,3.49,3.64167,3.465,3.57333,195174,0
+CRVL.US,D,20090601,000000,3.625,3.93,3.625,3.93,155394,0
+CRVL.US,D,20090602,000000,3.91167,4.01333,3.84667,4,90924,0
+CRVL.US,D,20090603,000000,3.96667,4.005,3.85167,4.005,114186,0
+CRVL.US,D,20090604,000000,3.99,4.105,3.91333,4.105,74016,0
+CRVL.US,D,20090605,000000,4.115,4.20667,4.05,4.06333,88644,0
+CRVL.US,D,20090608,000000,4.04333,4.04333,3.91,3.96167,106998,0
+CRVL.US,D,20090609,000000,3.96833,3.96833,3.725,3.73167,256104,0
+CRVL.US,D,20090610,000000,3.76333,3.76333,3.45667,3.55167,109008,0
+CRVL.US,D,20090611,000000,3.575,3.64833,3.39667,3.44333,267366,0
+CRVL.US,D,20090612,000000,3.42667,3.59333,3.36833,3.53333,153564,0
+CRVL.US,D,20090615,000000,3.52333,3.525,3.425,3.46167,191316,0
+CRVL.US,D,20090616,000000,3.56167,3.71167,3.51333,3.53833,181518,0
+CRVL.US,D,20090617,000000,3.53,3.865,3.51833,3.83,99348,0
+CRVL.US,D,20090618,000000,3.77667,3.86,3.59,3.61833,172602,0
+CRVL.US,D,20090619,000000,3.65,3.75667,3.56667,3.68167,259302,0
+CRVL.US,D,20090622,000000,3.645,3.70833,3.57333,3.57333,122586,0
+CRVL.US,D,20090623,000000,3.61,3.7,3.53667,3.66333,127134,0
+CRVL.US,D,20090624,000000,3.68333,3.715,3.585,3.585,73392,0
+CRVL.US,D,20090625,000000,3.65833,3.685,3.605,3.68,55668,0
+CRVL.US,D,20090626,000000,3.64833,3.92,3.545,3.815,512868,0
+CRVL.US,D,20090629,000000,3.79833,3.87667,3.725,3.8,101610,0
+CRVL.US,D,20090630,000000,3.91333,3.91333,3.76167,3.795,109458,0
+CRVL.US,D,20090701,000000,3.835,4.16667,3.80667,4.055,232686,0
+CRVL.US,D,20090702,000000,4.00167,4.03167,3.82,3.83333,540702,0
+CRVL.US,D,20090706,000000,3.82833,3.92167,3.82833,3.85833,288138,0
+CRVL.US,D,20090707,000000,3.92667,3.96,3.835,3.87667,216186,0
+CRVL.US,D,20090708,000000,3.88167,4.06667,3.88167,4.04167,131520,0
+CRVL.US,D,20090709,000000,4.055,4.06,3.705,3.77167,264372,0
+CRVL.US,D,20090710,000000,3.79167,4.01333,3.79167,3.96,125886,0
+CRVL.US,D,20090713,000000,3.895,4.27333,3.895,4.27333,282642,0
+CRVL.US,D,20090714,000000,4.25,4.25,4.07833,4.14167,74202,0
+CRVL.US,D,20090715,000000,4.21,4.28833,4.12833,4.28667,129300,0
+CRVL.US,D,20090716,000000,4.25333,4.31667,4.17333,4.27833,70422,0
+CRVL.US,D,20090717,000000,4.29,4.31,4.08167,4.10167,102174,0
+CRVL.US,D,20090720,000000,4.135,4.22333,4.045,4.18333,152268,0
+CRVL.US,D,20090721,000000,4.225,4.23667,4.045,4.08,84078,0
+CRVL.US,D,20090722,000000,4.07333,4.10667,4.005,4.09333,52734,0
+CRVL.US,D,20090723,000000,4.07,4.18,4.04167,4.16667,95946,0
+CRVL.US,D,20090724,000000,4.14667,4.16667,4.07833,4.13167,107334,0
+CRVL.US,D,20090727,000000,4.13833,4.185,4.01667,4.07833,48156,0
+CRVL.US,D,20090728,000000,4.03,4.14667,4.03,4.09833,60816,0
+CRVL.US,D,20090729,000000,4.14333,4.14333,4.09667,4.09667,10458,0
+CRVL.US,D,20090730,000000,4.15,4.165,4.02833,4.09,103716,0
+CRVL.US,D,20090731,000000,4.06167,4.21167,4.04,4.07,162468,0
+CRVL.US,D,20090803,000000,4.08333,4.14,4.02833,4.08333,118614,0
+CRVL.US,D,20090804,000000,4.075,4.25,4.075,4.14167,550524,0
+CRVL.US,D,20090805,000000,4.14333,4.22167,4,4.18667,384510,0
+CRVL.US,D,20090806,000000,4.16667,4.305,4.1,4.23667,142428,0
+CRVL.US,D,20090807,000000,4.30667,4.63333,4.265,4.56833,196122,0
+CRVL.US,D,20090810,000000,4.51667,4.82333,4.475,4.55333,323952,0
+CRVL.US,D,20090811,000000,4.54333,4.56167,4.25,4.25833,429894,0
+CRVL.US,D,20090812,000000,4.25167,4.46667,4.25167,4.36667,229152,0
+CRVL.US,D,20090813,000000,4.37833,4.42833,4.275,4.34667,376434,0
+CRVL.US,D,20090814,000000,4.33333,4.335,4.13,4.17167,314064,0
+CRVL.US,D,20090817,000000,4.09,4.20667,4.04167,4.11833,195666,0
+CRVL.US,D,20090818,000000,4.14667,4.29167,4.125,4.16833,221130,0
+CRVL.US,D,20090819,000000,4.10833,4.28667,4.10833,4.24667,150054,0
+CRVL.US,D,20090820,000000,4.22333,4.30333,4.10833,4.27333,204084,0
+CRVL.US,D,20090821,000000,4.33333,4.64833,4.165,4.55667,314988,0
+CRVL.US,D,20090824,000000,4.58,4.69167,4.58,4.68,162570,0
+CRVL.US,D,20090825,000000,4.69,4.875,4.60833,4.64167,292320,0
+CRVL.US,D,20090826,000000,4.78667,5,4.72,4.97833,332994,0
+CRVL.US,D,20090827,000000,4.97333,5.10333,4.85,5.07833,256806,0
+CRVL.US,D,20090828,000000,5.08333,5.10667,4.99167,5.02167,211740,0
+CRVL.US,D,20090831,000000,5.10333,5.10333,4.98,5.01,293496,0
+CRVL.US,D,20090901,000000,5.09167,5.20833,5.005,5.055,389166,0
+CRVL.US,D,20090902,000000,5.055,5.12167,4.97833,5.02333,607746,0
+CRVL.US,D,20090903,000000,5.02167,5.18167,4.93833,5.00833,123822,0
+CRVL.US,D,20090904,000000,5.01167,5.01167,4.89167,4.94333,138318,0
+CRVL.US,D,20090908,000000,5.05333,5.05333,4.9,4.96667,69948,0
+CRVL.US,D,20090909,000000,4.93333,5.05833,4.90667,4.99667,179118,0
+CRVL.US,D,20090910,000000,5.04333,5.105,4.96667,5.05833,127056,0
+CRVL.US,D,20090911,000000,5.085,5.11667,5.05167,5.085,71202,0
+CRVL.US,D,20090914,000000,5.195,5.195,5.00333,5.10333,95592,0
+CRVL.US,D,20090915,000000,5.07833,5.15,5.005,5.07833,178332,0
+CRVL.US,D,20090916,000000,5.04167,5.25667,5.025,5.25333,125550,0
+CRVL.US,D,20090917,000000,5.25667,5.25667,5.15667,5.195,31692,0
+CRVL.US,D,20090918,000000,5.23333,5.235,5.06167,5.06167,272496,0
+CRVL.US,D,20090921,000000,5.04,5.23167,5.04,5.165,439284,0
+CRVL.US,D,20090922,000000,5.21667,5.26333,4.99667,5.00167,197850,0
+CRVL.US,D,20090923,000000,5.02333,5.02333,4.865,4.88167,89292,0
+CRVL.US,D,20090924,000000,4.87333,4.925,4.82,4.86333,83850,0
+CRVL.US,D,20090925,000000,4.85,4.86,4.6,4.67,138480,0
+CRVL.US,D,20090928,000000,4.70833,4.92167,4.70333,4.76167,130728,0
+CRVL.US,D,20090929,000000,4.82333,4.875,4.72,4.74167,458694,0
+CRVL.US,D,20090930,000000,4.81,4.81,4.61833,4.73333,361644,0
+CRVL.US,D,20091001,000000,4.69833,4.71333,4.58333,4.58333,134682,0
+CRVL.US,D,20091002,000000,4.705,4.705,4.53333,4.535,168888,0
+CRVL.US,D,20091005,000000,4.58,4.69833,4.545,4.635,126702,0
+CRVL.US,D,20091006,000000,4.67833,4.795,4.63167,4.79167,113142,0
+CRVL.US,D,20091007,000000,4.75,4.91,4.68333,4.705,277710,0
+CRVL.US,D,20091008,000000,4.75333,4.835,4.70333,4.73,143532,0
+CRVL.US,D,20091009,000000,4.73833,5.09667,4.73833,5.02333,480084,0
+CRVL.US,D,20091012,000000,5.00167,5.09667,4.82667,4.83333,565158,0
+CRVL.US,D,20091013,000000,4.84167,4.91167,4.68333,4.73167,263574,0
+CRVL.US,D,20091014,000000,4.775,4.87333,4.68833,4.75833,217962,0
+CRVL.US,D,20091015,000000,4.73833,4.795,4.63667,4.72667,133944,0
+CRVL.US,D,20091016,000000,4.70333,4.73333,4.61,4.66167,116466,0
+CRVL.US,D,20091019,000000,4.69333,4.88667,4.68,4.85667,185676,0
+CRVL.US,D,20091020,000000,4.84,4.87,4.65667,4.69833,213498,0
+CRVL.US,D,20091021,000000,4.75333,4.815,4.71667,4.735,126984,0
+CRVL.US,D,20091022,000000,4.69,4.82833,4.61,4.81667,87960,0
+CRVL.US,D,20091023,000000,4.81667,4.81667,4.63,4.63833,149094,0
+CRVL.US,D,20091026,000000,4.715,4.72833,4.64333,4.64333,58824,0
+CRVL.US,D,20091027,000000,4.69,4.74,4.65167,4.65333,70230,0
+CRVL.US,D,20091028,000000,4.66833,4.71833,4.62,4.625,110028,0
+CRVL.US,D,20091029,000000,4.67,4.76333,4.59667,4.75833,108186,0
+CRVL.US,D,20091030,000000,4.69833,4.76167,4.61333,4.75,194328,0
+CRVL.US,D,20091102,000000,4.81,4.84667,4.65833,4.82,197052,0
+CRVL.US,D,20091103,000000,4.795,5.15,4.795,5.13167,188424,0
+CRVL.US,D,20091104,000000,5.17667,5.47667,5.14333,5.17833,482478,0
+CRVL.US,D,20091105,000000,5.215,5.215,5.10333,5.16167,157794,0
+CRVL.US,D,20091106,000000,5.16167,5.16167,5.03167,5.14167,91062,0
+CRVL.US,D,20091109,000000,5.15,5.15,5.09667,5.15,134934,0
+CRVL.US,D,20091110,000000,5.10833,5.145,4.88167,5.08167,75570,0
+CRVL.US,D,20091111,000000,5.14667,5.14667,5.01667,5.03667,106716,0
+CRVL.US,D,20091112,000000,5.03667,5.09167,4.815,4.83167,92412,0
+CRVL.US,D,20091113,000000,4.86333,4.975,4.84667,4.94667,91776,0
+CRVL.US,D,20091116,000000,5.005,5.085,4.95,5.085,148554,0
+CRVL.US,D,20091117,000000,5.05,5.09,4.99833,5.04667,166674,0
+CRVL.US,D,20091118,000000,5.07333,5.11833,5.02667,5.09167,105588,0
+CRVL.US,D,20091119,000000,5.08167,5.11,5.00833,5.03667,102342,0
+CRVL.US,D,20091120,000000,4.99167,5.075,4.98833,5.075,63834,0
+CRVL.US,D,20091123,000000,5.08333,5.37333,5.08167,5.30333,204576,0
+CRVL.US,D,20091124,000000,5.26833,5.36833,5.26667,5.34333,52104,0
+CRVL.US,D,20091125,000000,5.36,5.36,5.18833,5.18833,43422,0
+CRVL.US,D,20091127,000000,5.01833,5.145,4.945,4.965,66372,0
+CRVL.US,D,20091130,000000,4.93667,4.98833,4.58833,4.98167,462282,0
+CRVL.US,D,20091201,000000,4.97667,5.07833,4.83,4.84667,512034,0
+CRVL.US,D,20091202,000000,4.865,5.025,4.865,4.93667,150702,0
+CRVL.US,D,20091203,000000,4.97,5.08333,4.91833,5.00833,109710,0
+CRVL.US,D,20091204,000000,5.09167,5.30833,5.05667,5.30333,96876,0
+CRVL.US,D,20091207,000000,5.31,5.47667,5.21667,5.44833,122562,0
+CRVL.US,D,20091208,000000,5.39167,5.45,5.345,5.35333,87948,0
+CRVL.US,D,20091209,000000,5.28333,5.44667,5.26333,5.36,162132,0
+CRVL.US,D,20091210,000000,5.39833,5.42333,5.16167,5.205,130296,0
+CRVL.US,D,20091211,000000,5.225,5.31167,5.15667,5.24833,126684,0
+CRVL.US,D,20091214,000000,5.31,5.36,5.19833,5.34,72042,0
+CRVL.US,D,20091215,000000,5.34167,5.63167,5.34167,5.38833,309930,0
+CRVL.US,D,20091216,000000,5.42,5.54667,5.14167,5.15,138336,0
+CRVL.US,D,20091217,000000,5.12833,5.245,4.96667,4.99167,125316,0
+CRVL.US,D,20091218,000000,5.04167,5.23333,5.02667,5.14833,885810,0
+CRVL.US,D,20091221,000000,5.165,5.24833,5.06667,5.15167,275952,0
+CRVL.US,D,20091222,000000,5.14,5.39,5.14,5.36833,118302,0
+CRVL.US,D,20091223,000000,5.38833,5.61167,5.38833,5.57333,132048,0
+CRVL.US,D,20091224,000000,5.62333,5.675,5.50333,5.625,82662,0
+CRVL.US,D,20091228,000000,5.67,5.73667,5.63333,5.725,86334,0
+CRVL.US,D,20091229,000000,5.735,5.76833,5.62667,5.725,116514,0
+CRVL.US,D,20091230,000000,5.75,5.75,5.62333,5.69167,60294,0
+CRVL.US,D,20091231,000000,5.70333,5.76833,5.59,5.59,129918,0
+CRVL.US,D,20100104,000000,5.68667,5.69167,5.44833,5.48167,154368,0
+CRVL.US,D,20100105,000000,5.48667,5.54667,5.37333,5.40833,146922,0
+CRVL.US,D,20100106,000000,5.41667,5.48333,5.2,5.28,113148,0
+CRVL.US,D,20100107,000000,5.28,5.42,5.28,5.375,91980,0
+CRVL.US,D,20100108,000000,5.33833,5.45,5.275,5.35667,94824,0
+CRVL.US,D,20100111,000000,5.36167,5.4,5.175,5.29,109872,0
+CRVL.US,D,20100112,000000,5.23333,5.33333,5.21,5.22167,87048,0
+CRVL.US,D,20100113,000000,5.26,5.31667,5.16167,5.285,64404,0
+CRVL.US,D,20100114,000000,5.26167,5.36333,5.16833,5.32667,58164,0
+CRVL.US,D,20100115,000000,5.35167,5.36667,5.09667,5.14,138840,0
+CRVL.US,D,20100119,000000,5.19333,5.33667,5.135,5.33,109932,0
+CRVL.US,D,20100120,000000,5.26833,5.31,5.165,5.20833,85302,0
+CRVL.US,D,20100121,000000,5.17333,5.19667,4.91833,4.95333,162132,0
+CRVL.US,D,20100122,000000,4.96333,5.125,4.90333,4.91667,78084,0
+CRVL.US,D,20100125,000000,5.025,5.065,4.92833,5.00167,34272,0
+CRVL.US,D,20100126,000000,4.96667,5.00333,4.79167,4.80833,104436,0
+CRVL.US,D,20100127,000000,4.79167,5.06,4.79167,5.05167,62952,0
+CRVL.US,D,20100128,000000,5.04833,5.12333,4.89333,4.89333,87324,0
+CRVL.US,D,20100129,000000,4.92833,5.21667,4.91667,5.02667,233256,0
+CRVL.US,D,20100201,000000,5.13667,5.19667,5.06167,5.08,86592,0
+CRVL.US,D,20100202,000000,5.18,5.41,5.08667,5.32,296004,0
+CRVL.US,D,20100203,000000,5.31167,5.41667,5.18667,5.215,113184,0
+CRVL.US,D,20100204,000000,5.225,5.225,5.06667,5.09667,119304,0
+CRVL.US,D,20100205,000000,5.125,5.185,5.07667,5.14667,83592,0
+CRVL.US,D,20100208,000000,5.14167,5.235,4.895,5.175,163398,0
+CRVL.US,D,20100209,000000,5.23,5.31833,5.06833,5.24833,141612,0
+CRVL.US,D,20100210,000000,5.20833,5.22,5.07667,5.19833,164670,0
+CRVL.US,D,20100211,000000,5.195,5.33333,5.195,5.245,264024,0
+CRVL.US,D,20100212,000000,5.20167,5.32833,5.175,5.19667,101970,0
+CRVL.US,D,20100216,000000,5.23,5.37333,5.22667,5.29333,74910,0
+CRVL.US,D,20100217,000000,5.29667,5.41667,5.27833,5.40833,94452,0
+CRVL.US,D,20100218,000000,5.38833,5.46167,5.33,5.43833,111978,0
+CRVL.US,D,20100219,000000,5.43833,5.45833,5.335,5.44833,137106,0
+CRVL.US,D,20100222,000000,5.45333,5.52667,5.44167,5.515,66420,0
+CRVL.US,D,20100223,000000,5.48833,5.60333,5.42667,5.46667,146010,0
+CRVL.US,D,20100224,000000,5.47,5.60167,5.445,5.58,63966,0
+CRVL.US,D,20100225,000000,5.48667,5.53833,5.41667,5.49,82704,0
+CRVL.US,D,20100226,000000,5.46833,5.47667,5.33333,5.36667,217920,0
+CRVL.US,D,20100301,000000,5.38333,5.65167,5.38333,5.58,114768,0
+CRVL.US,D,20100302,000000,5.57,5.63333,5.54,5.59,119364,0
+CRVL.US,D,20100303,000000,5.61667,5.65833,5.55333,5.58833,114618,0
+CRVL.US,D,20100304,000000,5.59833,5.69167,5.57,5.69,398322,0
+CRVL.US,D,20100305,000000,5.70667,6.05167,5.52333,6.00833,141126,0
+CRVL.US,D,20100308,000000,5.91333,5.98833,5.84833,5.90833,90012,0
+CRVL.US,D,20100309,000000,5.93667,6.06667,5.93667,6.05167,130206,0
+CRVL.US,D,20100310,000000,6.03333,6.08333,5.97333,6.06667,200658,0
+CRVL.US,D,20100311,000000,6.01,6.08667,5.99333,6.06667,106728,0
+CRVL.US,D,20100312,000000,6.11167,6.11667,5.995,6.085,120420,0
+CRVL.US,D,20100315,000000,6.055,6.055,5.955,6.01,55566,0
+CRVL.US,D,20100316,000000,6.03333,6.09333,5.96167,6.09333,101970,0
+CRVL.US,D,20100317,000000,6.09,6.12833,6.05833,6.08,357276,0
+CRVL.US,D,20100318,000000,6.08333,6.08333,6.03833,6.05333,72150,0
+CRVL.US,D,20100319,000000,6.09833,6.11,6.00333,6.00333,222162,0
+CRVL.US,D,20100322,000000,5.96833,6.15167,5.96833,6.08167,118104,0
+CRVL.US,D,20100323,000000,6.01,6.10167,5.92667,6.075,69960,0
+CRVL.US,D,20100324,000000,6.05,6.065,5.90667,5.90667,65670,0
+CRVL.US,D,20100325,000000,5.94,6.07833,5.94,5.97833,64650,0
+CRVL.US,D,20100326,000000,5.95333,6.10333,5.95333,6,60786,0
+CRVL.US,D,20100329,000000,6.01333,6.075,5.92167,5.93167,56190,0
+CRVL.US,D,20100330,000000,5.95833,6.08833,5.925,6.02667,79434,0
+CRVL.US,D,20100331,000000,5.98667,6.06333,5.95833,5.95833,200058,0
+CRVL.US,D,20100401,000000,5.985,6,5.86167,5.93,70878,0
+CRVL.US,D,20100405,000000,6.05,6.15833,6.00333,6.15833,96810,0
+CRVL.US,D,20100406,000000,6.10167,6.32167,6.10167,6.29667,122916,0
+CRVL.US,D,20100407,000000,6.27833,6.285,5.99,6.09833,89598,0
+CRVL.US,D,20100408,000000,6.06833,6.2,6,6.11333,97818,0
+CRVL.US,D,20100409,000000,6.08333,6.18833,5.95,6.055,112830,0
+CRVL.US,D,20100412,000000,6.06333,6.10667,6.01,6.045,157446,0
+CRVL.US,D,20100413,000000,6.00333,6.05667,5.78833,5.82167,352974,0
+CRVL.US,D,20100414,000000,5.9,6.07,5.855,6.03,136854,0
+CRVL.US,D,20100415,000000,6.08,6.08,5.95,6,130212,0
+CRVL.US,D,20100416,000000,5.99833,6.02167,5.95667,5.95667,104100,0
+CRVL.US,D,20100419,000000,5.95667,6.04167,5.90333,5.985,156570,0
+CRVL.US,D,20100420,000000,6.01333,6.04167,5.93,6,168768,0
+CRVL.US,D,20100421,000000,6.03833,6.03833,5.93333,5.97333,113358,0
+CRVL.US,D,20100422,000000,5.90667,6,5.89833,6,101688,0
+CRVL.US,D,20100423,000000,6.02167,6.08833,5.91667,5.99167,369618,0
+CRVL.US,D,20100426,000000,5.97833,6,5.95167,5.99833,191658,0
+CRVL.US,D,20100427,000000,5.98833,6.07167,5.88333,5.90333,169950,0
+CRVL.US,D,20100428,000000,5.915,6,5.86833,5.97167,60798,0
+CRVL.US,D,20100429,000000,6.01833,6.09167,5.98,6,172512,0
+CRVL.US,D,20100430,000000,6.01833,6.08833,5.55,5.55,214542,0
+CRVL.US,D,20100503,000000,5.56333,5.955,5.515,5.955,125982,0
+CRVL.US,D,20100504,000000,5.84833,5.97,5.78333,5.88333,127320,0
+CRVL.US,D,20100505,000000,5.82167,5.99833,5.81833,5.82667,57414,0
+CRVL.US,D,20100506,000000,5.815,5.97667,5.55333,5.64833,151326,0
+CRVL.US,D,20100507,000000,5.645,5.85167,5.5,5.5,140838,0
+CRVL.US,D,20100510,000000,5.745,5.97,5.745,5.94167,172338,0
+CRVL.US,D,20100511,000000,5.87167,6.02333,5.87167,5.98833,91902,0
+CRVL.US,D,20100512,000000,5.92333,6.21667,5.89,6.12667,166854,0
+CRVL.US,D,20100513,000000,6.05667,6.21667,6.02167,6.20667,193110,0
+CRVL.US,D,20100514,000000,6.145,6.16667,6.04167,6.09167,91896,0
+CRVL.US,D,20100517,000000,6.15333,6.31833,6.09667,6.31667,102240,0
+CRVL.US,D,20100518,000000,6.33333,6.33333,6.005,6.005,93570,0
+CRVL.US,D,20100519,000000,6.03,6.06167,5.905,5.91167,108474,0
+CRVL.US,D,20100520,000000,5.78,5.94333,5.49833,5.50167,211128,0
+CRVL.US,D,20100521,000000,5.42333,5.57667,5.42333,5.51167,223542,0
+CRVL.US,D,20100524,000000,5.43833,5.59833,5.435,5.51167,65166,0
+CRVL.US,D,20100525,000000,5.37167,5.65667,5.34,5.47,261984,0
+CRVL.US,D,20100526,000000,5.53167,5.75,5.49833,5.6,355380,0
+CRVL.US,D,20100527,000000,5.75,6.02833,5.615,6.00833,104034,0
+CRVL.US,D,20100528,000000,5.97,5.99333,5.83,5.91167,78858,0
+CRVL.US,D,20100601,000000,5.985,6.32667,5.985,6.21,319482,0
+CRVL.US,D,20100602,000000,6.22,6.24667,5.97333,6.13667,1011750,0
+CRVL.US,D,20100603,000000,6.09,6.195,6.09,6.13,168726,0
+CRVL.US,D,20100604,000000,5.99167,6.14667,5.64333,5.68167,247584,0
+CRVL.US,D,20100607,000000,5.69667,5.74833,5.55,5.56,137826,0
+CRVL.US,D,20100608,000000,6.02833,6.02833,5.55167,5.66,96588,0
+CRVL.US,D,20100609,000000,5.73833,5.925,5.645,5.68333,139422,0
+CRVL.US,D,20100610,000000,5.78333,5.88,5.72333,5.85167,84582,0
+CRVL.US,D,20100611,000000,5.77667,6.06833,5.77667,6.06667,147558,0
+CRVL.US,D,20100614,000000,6.06833,6.13333,6.03333,6.07667,114150,0
+CRVL.US,D,20100615,000000,6.15,6.15,5.97667,6.08333,144942,0
+CRVL.US,D,20100616,000000,6.035,6.165,5.99333,6.11333,143082,0
+CRVL.US,D,20100617,000000,6.15,6.17,6.00833,6.04167,146064,0
+CRVL.US,D,20100618,000000,6.08833,6.14167,5.91,5.945,194244,0
+CRVL.US,D,20100621,000000,6.03833,6.08167,5.93333,6.02167,63882,0
+CRVL.US,D,20100622,000000,6.05667,6.1,5.87167,5.87833,70572,0
+CRVL.US,D,20100623,000000,5.88,5.97,5.80667,5.93667,99990,0
+CRVL.US,D,20100624,000000,5.905,5.98167,5.75667,5.78833,120048,0
+CRVL.US,D,20100625,000000,5.80167,5.95,5.755,5.78833,567786,0
+CRVL.US,D,20100628,000000,5.87833,5.87833,5.78167,5.81333,60330,0
+CRVL.US,D,20100629,000000,5.68833,5.86667,5.60667,5.69833,602496,0
+CRVL.US,D,20100630,000000,5.69167,5.9,5.61833,5.63167,235128,0
+CRVL.US,D,20100701,000000,5.58,5.68167,5.51667,5.555,226914,0
+CRVL.US,D,20100702,000000,5.60333,5.64667,5.56667,5.58833,74274,0
+CRVL.US,D,20100706,000000,5.62667,5.72333,5.535,5.56333,133788,0
+CRVL.US,D,20100707,000000,5.58,5.89333,5.56667,5.86667,196626,0
+CRVL.US,D,20100708,000000,5.90667,5.975,5.86333,5.975,135960,0
+CRVL.US,D,20100709,000000,5.94,5.96667,5.9,5.95833,77394,0
+CRVL.US,D,20100712,000000,5.91667,5.98833,5.905,5.92833,62208,0
+CRVL.US,D,20100713,000000,6.03167,6.235,6.00333,6.20833,151296,0
+CRVL.US,D,20100714,000000,6.16667,6.215,6.1,6.135,95130,0
+CRVL.US,D,20100715,000000,6.16667,6.16667,6.045,6.11,103356,0
+CRVL.US,D,20100716,000000,6.04667,6.13333,5.97,5.97167,187230,0
+CRVL.US,D,20100719,000000,5.97333,6.16167,5.965,6.15333,96510,0
+CRVL.US,D,20100720,000000,6.06167,6.20667,6.00667,6.20333,205842,0
+CRVL.US,D,20100721,000000,6.22,6.26167,6.07,6.12333,253362,0
+CRVL.US,D,20100722,000000,6.19333,6.555,6.16833,6.525,220002,0
+CRVL.US,D,20100723,000000,6.5,6.665,6.45833,6.625,799488,0
+CRVL.US,D,20100726,000000,6.66667,6.73167,6.63333,6.67,580536,0
+CRVL.US,D,20100727,000000,6.68833,6.74833,6.635,6.65833,555240,0
+CRVL.US,D,20100728,000000,6.72667,6.72667,6.59667,6.65,275526,0
+CRVL.US,D,20100729,000000,6.725,6.74667,6.555,6.68,175458,0
+CRVL.US,D,20100730,000000,6.58,6.69167,6.58,6.63167,154860,0
+CRVL.US,D,20100802,000000,6.745,6.745,6.58,6.65333,272352,0
+CRVL.US,D,20100803,000000,6.63333,6.88333,6.63333,6.80167,269994,0
+CRVL.US,D,20100804,000000,6.88,6.98833,6.78667,6.83167,130704,0
+CRVL.US,D,20100805,000000,6.75833,6.825,6.53833,6.69333,105426,0
+CRVL.US,D,20100806,000000,6.61333,6.68833,6.345,6.435,163734,0
+CRVL.US,D,20100809,000000,6.49833,6.80667,6.49833,6.645,224652,0
+CRVL.US,D,20100810,000000,6.57833,6.65333,6.41,6.58167,100728,0
+CRVL.US,D,20100811,000000,6.46167,6.46167,6.19833,6.215,733800,0
+CRVL.US,D,20100812,000000,6.12667,6.38833,6.12667,6.265,105204,0
+CRVL.US,D,20100813,000000,6.23833,6.245,6.05833,6.06667,297408,0
+CRVL.US,D,20100816,000000,6.01667,6.25833,6.01667,6.24833,132528,0
+CRVL.US,D,20100817,000000,6.33333,6.40167,6.265,6.31333,111312,0
+CRVL.US,D,20100818,000000,6.31833,6.415,6.21833,6.315,90918,0
+CRVL.US,D,20100819,000000,6.27167,6.27167,6.135,6.16667,118458,0
+CRVL.US,D,20100820,000000,6.135,6.30167,6.13167,6.26,284952,0
+CRVL.US,D,20100823,000000,6.35667,6.36667,6.11167,6.11333,88026,0
+CRVL.US,D,20100824,000000,6.04167,6.195,6.04167,6.16167,82806,0
+CRVL.US,D,20100825,000000,6.135,6.32667,6.115,6.30333,110172,0
+CRVL.US,D,20100826,000000,6.33333,6.39667,6.20167,6.22833,127320,0
+CRVL.US,D,20100827,000000,6.295,6.39667,6.23,6.395,77256,0
+CRVL.US,D,20100830,000000,6.395,6.395,6.05333,6.07833,146352,0
+CRVL.US,D,20100831,000000,6.015,6.19833,5.95667,6.13,311268,0
+CRVL.US,D,20100901,000000,6.22667,6.5,6.17667,6.5,199896,0
+CRVL.US,D,20100902,000000,6.41833,6.44833,6.21833,6.37167,115548,0
+CRVL.US,D,20100903,000000,6.43167,6.45667,6.33333,6.45167,78840,0
+CRVL.US,D,20100907,000000,6.405,6.44167,6.35,6.37,108696,0
+CRVL.US,D,20100908,000000,6.41667,6.46,6.33667,6.41667,107790,0
+CRVL.US,D,20100909,000000,6.49333,6.545,6.34667,6.47667,112446,0
+CRVL.US,D,20100910,000000,6.48,6.57667,6.40833,6.49333,116388,0
+CRVL.US,D,20100913,000000,6.53333,6.625,6.44,6.60333,125214,0
+CRVL.US,D,20100914,000000,6.60833,6.61667,6.47667,6.52,102054,0
+CRVL.US,D,20100915,000000,6.58,6.63333,6.43833,6.60333,203628,0
+CRVL.US,D,20100916,000000,6.61667,6.68,6.505,6.505,599196,0
+CRVL.US,D,20100917,000000,6.58167,6.66167,6.53333,6.56667,382236,0
+CRVL.US,D,20100920,000000,6.56833,7.05833,6.56833,7.00833,208878,0
+CRVL.US,D,20100921,000000,7.00833,7.02667,6.83833,6.96833,112818,0
+CRVL.US,D,20100922,000000,6.92167,7.1,6.92167,7.09333,144348,0
+CRVL.US,D,20100923,000000,7.02,7.15833,6.99,7,145086,0
+CRVL.US,D,20100924,000000,7.14333,7.24167,7.07167,7.24,146142,0
+CRVL.US,D,20100927,000000,7.25833,7.29333,7.015,7.115,296862,0
+CRVL.US,D,20100928,000000,7.125,7.15667,6.85,7.02,192750,0
+CRVL.US,D,20100929,000000,6.955,7.09333,6.91667,7.07667,116070,0
+CRVL.US,D,20100930,000000,6.99833,7.12667,6.97167,7.075,106770,0
+CRVL.US,D,20101001,000000,7.15333,7.15333,6.91833,7.02333,69966,0
+CRVL.US,D,20101004,000000,6.96667,7.065,6.92333,7.02,82962,0
+CRVL.US,D,20101005,000000,7.13333,7.445,6.77167,7.35,187254,0
+CRVL.US,D,20101006,000000,7.34333,7.44,7.30667,7.35833,96024,0
+CRVL.US,D,20101007,000000,7.43167,7.45167,7.28167,7.33167,80868,0
+CRVL.US,D,20101008,000000,7.27333,7.44167,7.23667,7.36167,256644,0
+CRVL.US,D,20101011,000000,7.33333,7.405,7.235,7.26,90336,0
+CRVL.US,D,20101012,000000,7.26,7.31833,7.195,7.30667,95208,0
+CRVL.US,D,20101013,000000,7.31833,7.41333,7.27333,7.34667,120252,0
+CRVL.US,D,20101014,000000,7.32333,7.38333,7.20333,7.36333,110358,0
+CRVL.US,D,20101015,000000,7.47333,7.48167,7.22,7.26,168378,0
+CRVL.US,D,20101018,000000,7.35,7.35,7.28167,7.33333,84198,0
+CRVL.US,D,20101019,000000,7.24667,7.33333,6.975,7.25167,174696,0
+CRVL.US,D,20101020,000000,7.27,7.345,7.265,7.28833,167076,0
+CRVL.US,D,20101021,000000,7.33333,7.33333,7.14833,7.23333,104928,0
+CRVL.US,D,20101022,000000,7.305,7.33333,7.26333,7.325,101478,0
+CRVL.US,D,20101025,000000,7.33333,7.39333,7.31833,7.36667,181218,0
+CRVL.US,D,20101026,000000,7.33167,7.39833,7.25833,7.355,180558,0
+CRVL.US,D,20101027,000000,7.38833,7.38833,7.29833,7.31833,304068,0
+CRVL.US,D,20101028,000000,7.335,7.415,7.29667,7.40667,144054,0
+CRVL.US,D,20101029,000000,7.40667,7.49667,7.40333,7.46667,166572,0
+CRVL.US,D,20101101,000000,7.46667,7.535,7.40167,7.50333,125514,0
+CRVL.US,D,20101102,000000,7.62833,7.85333,7.595,7.68333,320724,0
+CRVL.US,D,20101103,000000,7.51,7.695,7.51,7.66667,172416,0
+CRVL.US,D,20101104,000000,7.81167,7.90167,7.65,7.66667,192888,0
+CRVL.US,D,20101105,000000,7.66667,7.695,7.58167,7.66667,69732,0
+CRVL.US,D,20101108,000000,7.66667,7.76833,7.63667,7.75,308328,0
+CRVL.US,D,20101109,000000,7.73667,7.805,7.66833,7.78333,302862,0
+CRVL.US,D,20101110,000000,7.825,8.085,7.71167,8.03333,322314,0
+CRVL.US,D,20101111,000000,7.92667,8.02833,7.87167,7.965,161250,0
+CRVL.US,D,20101112,000000,7.87333,7.91667,7.815,7.81833,70506,0
+CRVL.US,D,20101115,000000,7.84333,7.88167,7.65333,7.795,105024,0
+CRVL.US,D,20101116,000000,7.715,7.715,7.58667,7.62,72942,0
+CRVL.US,D,20101117,000000,7.35167,7.60833,7.28333,7.55167,78126,0
+CRVL.US,D,20101118,000000,7.62333,7.75,7.49333,7.735,164784,0
+CRVL.US,D,20101119,000000,7.72,7.82333,7.67167,7.80833,214554,0
+CRVL.US,D,20101122,000000,7.74833,7.85,7.49,7.72667,438108,0
+CRVL.US,D,20101123,000000,7.63,7.71333,7.55167,7.71333,105996,0
+CRVL.US,D,20101124,000000,7.73833,7.74833,7.68333,7.70833,274296,0
+CRVL.US,D,20101126,000000,7.7,7.72167,7.67667,7.68333,48600,0
+CRVL.US,D,20101129,000000,7.63833,7.67667,7.485,7.655,196434,0
+CRVL.US,D,20101130,000000,7.62167,7.69833,7.55,7.615,173310,0
+CRVL.US,D,20101201,000000,7.74,7.75,7.65833,7.685,173946,0
+CRVL.US,D,20101202,000000,7.705,7.70833,7.57667,7.7,174864,0
+CRVL.US,D,20101203,000000,7.63667,7.72167,7.58333,7.70667,102948,0
+CRVL.US,D,20101206,000000,7.66833,7.84833,7.63667,7.69,164298,0
+CRVL.US,D,20101207,000000,7.76333,7.98333,7.62833,7.895,209070,0
+CRVL.US,D,20101208,000000,7.93667,7.94667,7.74,7.775,154104,0
+CRVL.US,D,20101209,000000,7.95667,8,7.84167,7.87,148290,0
+CRVL.US,D,20101210,000000,7.52,8.05,7.52,7.99667,186288,0
+CRVL.US,D,20101213,000000,8.00167,8.08333,7.90167,7.90167,73296,0
+CRVL.US,D,20101214,000000,7.96333,8.08333,7.96,8.01333,192174,0
+CRVL.US,D,20101215,000000,8.07167,8.13667,7.98167,8.04,157914,0
+CRVL.US,D,20101216,000000,8.14833,8.15333,7.96333,8.05833,249840,0
+CRVL.US,D,20101217,000000,8.05833,8.15,7.97667,8.05833,261264,0
+CRVL.US,D,20101220,000000,8.09167,8.09167,7.975,8.01833,163128,0
+CRVL.US,D,20101221,000000,8.09167,8.10167,8.00833,8.08333,102168,0
+CRVL.US,D,20101222,000000,8.11,8.11,7.99333,7.99333,103200,0
+CRVL.US,D,20101223,000000,7.99333,8.08167,7.99333,8.05,92610,0
+CRVL.US,D,20101227,000000,8.025,8.10333,8.025,8.05833,141642,0
+CRVL.US,D,20101228,000000,8.05833,8.05833,7.92667,8.02333,99882,0
+CRVL.US,D,20101229,000000,8.05667,8.06333,8.02667,8.05667,74172,0
+CRVL.US,D,20101230,000000,8.05,8.275,8.05,8.20667,316548,0
+CRVL.US,D,20101231,000000,8.22667,8.25,8.04833,8.05833,76818,0
+CRVL.US,D,20110103,000000,8.14667,8.33333,8.14667,8.25,207822,0
+CRVL.US,D,20110104,000000,8.29167,8.29167,7.98167,7.98333,51888,0
+CRVL.US,D,20110105,000000,7.99333,8.23333,7.8,8.175,478500,0
+CRVL.US,D,20110106,000000,8.16167,8.22167,8.07833,8.12167,106950,0
+CRVL.US,D,20110107,000000,8.12333,8.14833,7.94833,8.00833,74082,0
+CRVL.US,D,20110110,000000,7.98,8.17333,7.98,8.13833,93210,0
+CRVL.US,D,20110111,000000,8.17333,8.18333,8.145,8.18167,197922,0
+CRVL.US,D,20110112,000000,8.24167,8.25833,8.205,8.24667,147312,0
+CRVL.US,D,20110113,000000,8.25,8.28,8.225,8.27,317196,0
+CRVL.US,D,20110114,000000,8.255,8.33167,8.235,8.30833,278760,0
+CRVL.US,D,20110118,000000,8.30833,8.39833,8.25,8.39167,93030,0
+CRVL.US,D,20110119,000000,8.37833,8.415,8.28333,8.32833,235320,0
+CRVL.US,D,20110120,000000,8.29167,8.31667,8.12667,8.14167,1036422,0
+CRVL.US,D,20110121,000000,8.18,8.20333,7.96,7.975,85176,0
+CRVL.US,D,20110124,000000,8.05167,8.05167,7.81833,7.83833,220452,0
+CRVL.US,D,20110125,000000,7.795,8.03,7.72,7.94,384654,0
+CRVL.US,D,20110126,000000,7.945,8.16667,7.88,8.115,100158,0
+CRVL.US,D,20110127,000000,8.125,8.255,7.995,8.17833,153108,0
+CRVL.US,D,20110128,000000,8.16667,8.335,8.13333,8.16667,210330,0
+CRVL.US,D,20110131,000000,8.18833,8.41667,8.165,8.41333,327366,0
+CRVL.US,D,20110201,000000,8.445,8.445,8.05333,8.12167,361176,0
+CRVL.US,D,20110202,000000,8.11333,8.11667,7.93333,8.01,86088,0
+CRVL.US,D,20110203,000000,7.98333,7.99833,7.74667,7.78333,163416,0
+CRVL.US,D,20110204,000000,7.77833,7.78333,7.625,7.75667,121692,0
+CRVL.US,D,20110207,000000,7.74833,7.91667,7.66333,7.71167,260154,0
+CRVL.US,D,20110208,000000,7.71167,7.89667,7.71167,7.89667,112290,0
+CRVL.US,D,20110209,000000,7.91167,7.94667,7.695,7.79333,248772,0
+CRVL.US,D,20110210,000000,7.77833,7.92167,7.745,7.78667,347874,0
+CRVL.US,D,20110211,000000,7.78667,7.98333,7.75833,7.94333,120534,0
+CRVL.US,D,20110214,000000,7.94333,8.12,7.9,8.11833,236244,0
+CRVL.US,D,20110215,000000,8.05833,8.08833,7.87167,7.91833,229608,0
+CRVL.US,D,20110216,000000,7.92333,8.01667,7.82833,7.94667,410382,0
+CRVL.US,D,20110218,000000,8.22333,8.22333,8.07333,8.16667,172230,0
+CRVL.US,D,20110222,000000,8.19833,8.20333,7.97833,7.985,114486,0
+CRVL.US,D,20110223,000000,7.98,8.14667,7.77167,7.8,219258,0
+CRVL.US,D,20110224,000000,7.85,8.13333,7.78833,8.105,260820,0
+CRVL.US,D,20110225,000000,8.00167,8.23333,7.93667,8.23333,148116,0
+CRVL.US,D,20110228,000000,8.15167,8.25,8.135,8.25,252138,0
+CRVL.US,D,20110301,000000,8.245,8.25,8.115,8.24667,227688,0
+CRVL.US,D,20110302,000000,8.21333,8.29833,8.165,8.29833,155442,0
+CRVL.US,D,20110303,000000,8.25,8.30333,8.19,8.29,310278,0
+CRVL.US,D,20110304,000000,8.26167,8.33333,8.22667,8.33167,171804,0
+CRVL.US,D,20110307,000000,8.33167,8.33167,7.99833,8.25167,181710,0
+CRVL.US,D,20110308,000000,8.25167,8.48167,8.22,8.37833,210246,0
+CRVL.US,D,20110309,000000,8.43833,8.73333,8.37,8.72167,495684,0
+CRVL.US,D,20110310,000000,8.64667,8.69833,8.33333,8.33667,174756,0
+CRVL.US,D,20110311,000000,8.335,8.46333,8.19,8.4,196572,0
+CRVL.US,D,20110314,000000,8.33333,8.53167,8.33333,8.405,211692,0
+CRVL.US,D,20110315,000000,8.34,8.445,8.23833,8.31667,281376,0
+CRVL.US,D,20110316,000000,8.345,8.36833,8.12,8.12167,184722,0
+CRVL.US,D,20110317,000000,8.27,8.32,8.12833,8.15333,394020,0
+CRVL.US,D,20110318,000000,8.215,8.445,8.16,8.44,221814,0
+CRVL.US,D,20110321,000000,8.45167,8.625,8.45167,8.625,153246,0
+CRVL.US,D,20110322,000000,8.66333,8.66333,8.445,8.6,201066,0
+CRVL.US,D,20110323,000000,8.54667,8.54667,8.31,8.39,402276,0
+CRVL.US,D,20110324,000000,8.37833,8.50167,8.37833,8.39,131526,0
+CRVL.US,D,20110325,000000,8.44833,8.66667,8.43,8.50833,225858,0
+CRVL.US,D,20110328,000000,8.50667,8.625,8.425,8.60833,203832,0
+CRVL.US,D,20110329,000000,8.62667,8.73667,8.61167,8.69667,138576,0
+CRVL.US,D,20110330,000000,8.65,8.89,8.64,8.78333,235026,0
+CRVL.US,D,20110331,000000,8.68833,8.88,8.68833,8.86333,190452,0
+CRVL.US,D,20110401,000000,8.89667,9.03167,8.805,8.83333,133536,0
+CRVL.US,D,20110404,000000,8.86333,8.87,8.78333,8.865,122580,0
+CRVL.US,D,20110405,000000,8.83167,8.83333,8.78333,8.81667,138456,0
+CRVL.US,D,20110406,000000,8.75833,8.835,8.75833,8.78333,91164,0
+CRVL.US,D,20110407,000000,8.62833,8.82,8.62833,8.72167,119316,0
+CRVL.US,D,20110408,000000,8.8,8.8,8.57333,8.65,101664,0
+CRVL.US,D,20110411,000000,8.66667,8.75167,8.59333,8.75167,100860,0
+CRVL.US,D,20110412,000000,8.68333,8.75333,8.48667,8.49,93420,0
+CRVL.US,D,20110413,000000,8.56667,8.56833,8.335,8.45,191244,0
+CRVL.US,D,20110414,000000,8.39,8.565,8.335,8.555,239088,0
+CRVL.US,D,20110415,000000,8.39333,8.62333,8.39333,8.61833,114846,0
+CRVL.US,D,20110418,000000,8.51833,8.55333,8.41667,8.46167,253842,0
+CRVL.US,D,20110419,000000,8.46833,8.53,8.335,8.39,344034,0
+CRVL.US,D,20110420,000000,8.48,8.55167,8.415,8.495,237180,0
+CRVL.US,D,20110421,000000,8.5,8.55333,8.44833,8.485,48600,0
+CRVL.US,D,20110425,000000,8.43667,8.51333,8.38833,8.51167,165954,0
+CRVL.US,D,20110426,000000,8.5,8.635,8.32167,8.575,282714,0
+CRVL.US,D,20110427,000000,8.54,8.63667,8.47333,8.62833,128250,0
+CRVL.US,D,20110428,000000,8.58167,8.66333,8.52667,8.66333,208644,0
+CRVL.US,D,20110429,000000,8.68333,8.69,8.50833,8.63333,95784,0
+CRVL.US,D,20110502,000000,8.54333,8.67167,8.495,8.565,251880,0
+CRVL.US,D,20110503,000000,8.42333,8.51833,8.33,8.33667,52548,0
+CRVL.US,D,20110504,000000,8.38667,8.475,8.25167,8.26,199530,0
+CRVL.US,D,20110505,000000,8.235,8.235,7.92833,7.99,155052,0
+CRVL.US,D,20110506,000000,8.08167,8.18167,8.04667,8.04667,158262,0
+CRVL.US,D,20110509,000000,7.94333,8.05833,7.26833,7.55833,483600,0
+CRVL.US,D,20110510,000000,7.67,8.21333,7.61333,8.21333,215328,0
+CRVL.US,D,20110511,000000,8.24833,8.25167,7.99,8.03,353520,0
+CRVL.US,D,20110512,000000,7.95833,8.26667,7.95833,8.26,111822,0
+CRVL.US,D,20110513,000000,8.24,8.27667,8.15833,8.22,99078,0
+CRVL.US,D,20110516,000000,8.15333,8.22333,8.13833,8.155,164052,0
+CRVL.US,D,20110517,000000,8.12833,8.17667,7.95333,8.105,264240,0
+CRVL.US,D,20110518,000000,8.06667,8.31333,8.06667,8.30833,98202,0
+CRVL.US,D,20110519,000000,8.32833,8.39333,8.30833,8.31833,93228,0
+CRVL.US,D,20110520,000000,8.26,8.38167,8.26,8.32333,96294,0
+CRVL.US,D,20110523,000000,8.32167,8.395,8.23667,8.31167,106308,0
+CRVL.US,D,20110524,000000,8.31667,8.31667,8.23667,8.25,138054,0
+CRVL.US,D,20110525,000000,8.195,8.4,8.195,8.37333,96336,0
+CRVL.US,D,20110526,000000,8.39167,8.72667,8.39167,8.68333,95544,0
+CRVL.US,D,20110527,000000,8.735,8.735,8.39,8.61333,38874,0
+CRVL.US,D,20110531,000000,8.67333,8.83167,8.46833,8.82333,403980,0
+CRVL.US,D,20110601,000000,8.81167,8.81167,8.175,8.29833,412830,0
+CRVL.US,D,20110602,000000,8.29167,8.345,8.27333,8.29333,68826,0
+CRVL.US,D,20110603,000000,8.29167,8.36667,8.07833,8.08333,176340,0
+CRVL.US,D,20110606,000000,8.115,8.16333,7.67167,7.67667,312588,0
+CRVL.US,D,20110607,000000,7.76333,7.81667,7.595,7.62833,307842,0
+CRVL.US,D,20110608,000000,7.62167,7.72,7.505,7.505,307710,0
+CRVL.US,D,20110609,000000,7.50667,7.59833,7.50667,7.55833,158184,0
+CRVL.US,D,20110610,000000,7.5,7.53333,7.35167,7.42667,176592,0
+CRVL.US,D,20110613,000000,7.45667,7.45667,7.16333,7.16333,183798,0
+CRVL.US,D,20110614,000000,7.23333,7.34833,7.10667,7.34833,496074,0
+CRVL.US,D,20110615,000000,7.34,7.54167,7.325,7.51167,301104,0
+CRVL.US,D,20110616,000000,7.51667,7.69,7.51667,7.67333,302028,0
+CRVL.US,D,20110617,000000,7.72667,7.795,7.62833,7.69833,323418,0
+CRVL.US,D,20110620,000000,7.67667,7.70833,7.59167,7.60833,109716,0
+CRVL.US,D,20110621,000000,7.66333,7.75667,7.58667,7.75667,209442,0
+CRVL.US,D,20110622,000000,7.68667,7.89,7.645,7.64833,132570,0
+CRVL.US,D,20110623,000000,7.58833,7.71333,7.48667,7.68333,133434,0
+CRVL.US,D,20110624,000000,7.71667,7.71667,7.49667,7.59833,625650,0
+CRVL.US,D,20110627,000000,7.61167,7.81167,7.44,7.71333,135888,0
+CRVL.US,D,20110628,000000,7.72667,7.87333,7.63667,7.87333,138840,0
+CRVL.US,D,20110629,000000,7.91,8.09167,7.75,7.84833,157032,0
+CRVL.US,D,20110630,000000,7.85,8.02333,7.79667,7.81667,156054,0
+CRVL.US,D,20110701,000000,7.81,8.09,7.81,7.885,144876,0
+CRVL.US,D,20110705,000000,7.895,8.04167,7.845,8.02667,138402,0
+CRVL.US,D,20110706,000000,8.04833,8.27667,8.01333,8.13333,125484,0
+CRVL.US,D,20110707,000000,8.19667,8.275,8.17,8.24833,92574,0
+CRVL.US,D,20110708,000000,8.145,8.255,8.12,8.13833,138690,0
+CRVL.US,D,20110711,000000,8.03667,8.32667,8.03667,8.085,103836,0
+CRVL.US,D,20110712,000000,8.085,8.40167,8.085,8.29,160764,0
+CRVL.US,D,20110713,000000,8.32833,8.59,8.32833,8.51,157524,0
+CRVL.US,D,20110714,000000,8.51667,8.51667,8.185,8.20833,355470,0
+CRVL.US,D,20110715,000000,8.22833,8.40667,8.21,8.29667,102876,0
+CRVL.US,D,20110718,000000,8.455,8.455,8.06667,8.20833,137592,0
+CRVL.US,D,20110719,000000,8.26167,8.39667,8.26167,8.35167,98232,0
+CRVL.US,D,20110720,000000,8.35,8.35,8.11667,8.15,77142,0
+CRVL.US,D,20110721,000000,8.225,8.315,8.125,8.29833,86364,0
+CRVL.US,D,20110722,000000,8.31667,8.31667,8.185,8.18667,101496,0
+CRVL.US,D,20110725,000000,8.13,8.275,8.12833,8.15,229572,0
+CRVL.US,D,20110726,000000,8.195,8.275,8.02833,8.05333,148290,0
+CRVL.US,D,20110727,000000,8.045,8.04667,7.77667,7.79833,221772,0
+CRVL.US,D,20110728,000000,7.83667,8.06667,7.82833,7.86667,256770,0
+CRVL.US,D,20110729,000000,7.81333,7.82,7.62,7.69167,236472,0
+CRVL.US,D,20110801,000000,7.79167,7.82833,7.50833,7.74833,257070,0
+CRVL.US,D,20110802,000000,7.68333,7.91,7.50333,7.53833,189600,0
+CRVL.US,D,20110803,000000,7.58333,7.64667,7.345,7.55833,260364,0
+CRVL.US,D,20110804,000000,7.48667,7.65833,7.255,7.28833,157542,0
+CRVL.US,D,20110805,000000,7.35667,7.595,6.72333,7.12833,193950,0
+CRVL.US,D,20110808,000000,6.97833,7.38167,6.35667,6.38833,359436,0
+CRVL.US,D,20110809,000000,6.845,7.67667,6.34,7.185,495528,0
+CRVL.US,D,20110810,000000,7.44833,7.455,6.63333,6.71,293118,0
+CRVL.US,D,20110811,000000,6.76333,7.37167,6.67,7.13,188196,0
+CRVL.US,D,20110812,000000,7.26,7.385,6.83833,6.915,118374,0
+CRVL.US,D,20110815,000000,6.89167,7.26833,6.89167,7.26833,182754,0
+CRVL.US,D,20110816,000000,7.16833,7.28833,7.02667,7.12833,143832,0
+CRVL.US,D,20110817,000000,7.14833,7.24333,7.015,7.06333,70350,0
+CRVL.US,D,20110818,000000,6.90167,6.91,6.64,6.7,355104,0
+CRVL.US,D,20110819,000000,6.585,6.82833,6.585,6.67833,179892,0
+CRVL.US,D,20110822,000000,6.85,7.11,6.70833,6.78667,119970,0
+CRVL.US,D,20110823,000000,6.86167,7.21667,6.78667,7.19667,323124,0
+CRVL.US,D,20110824,000000,7.15,7.30333,7.115,7.21333,86208,0
+CRVL.US,D,20110825,000000,7.26,7.3,6.89833,6.95833,255312,0
+CRVL.US,D,20110826,000000,6.95667,7.22833,6.74167,7.10333,239868,0
+CRVL.US,D,20110829,000000,7.15833,7.72667,7.15833,7.665,355158,0
+CRVL.US,D,20110830,000000,7.57833,7.75,7.50667,7.64167,395322,0
+CRVL.US,D,20110831,000000,7.71,7.71167,7.43667,7.60333,266988,0
+CRVL.US,D,20110901,000000,7.58,7.72667,7.475,7.58167,202326,0
+CRVL.US,D,20110902,000000,7.42167,7.53,7.25333,7.31667,444462,0
+CRVL.US,D,20110906,000000,7.05667,7.43667,7.04833,7.34,536256,0
+CRVL.US,D,20110907,000000,7.44333,7.48167,7.335,7.40833,183132,0
+CRVL.US,D,20110908,000000,7.45333,7.45333,7.17167,7.23833,128004,0
+CRVL.US,D,20110909,000000,7.16,7.17333,6.97833,7.07333,177852,0
+CRVL.US,D,20110912,000000,6.93333,7.25167,6.93333,7.215,164646,0
+CRVL.US,D,20110913,000000,7.24333,7.35833,7.15167,7.35,162420,0
+CRVL.US,D,20110914,000000,7.39333,7.5,7.245,7.42167,136668,0
+CRVL.US,D,20110915,000000,7.42167,7.47333,7.31333,7.41667,75888,0
+CRVL.US,D,20110916,000000,7.475,7.58167,7.38667,7.57667,293628,0
+CRVL.US,D,20110919,000000,7.42667,7.47833,7.34333,7.40667,102642,0
+CRVL.US,D,20110920,000000,7.49,7.545,7.17667,7.19167,196464,0
+CRVL.US,D,20110921,000000,7.22667,7.26833,6.99667,7.03833,105708,0
+CRVL.US,D,20110922,000000,6.76333,7.105,6.76333,7.05167,188916,0
+CRVL.US,D,20110923,000000,7.08333,7.22833,6.96667,7.13333,254694,0
+CRVL.US,D,20110926,000000,7.2,7.25833,6.99,7.23333,283512,0
+CRVL.US,D,20110927,000000,7.38833,7.46333,7.17167,7.27667,180114,0
+CRVL.US,D,20110928,000000,7.31167,7.34,7.03667,7.05167,235584,0
+CRVL.US,D,20110929,000000,7.23333,7.30667,7.09167,7.285,93504,0
+CRVL.US,D,20110930,000000,7.18167,7.38333,7.08333,7.08333,287472,0
+CRVL.US,D,20111003,000000,7.06667,7.285,6.785,6.785,172788,0
+CRVL.US,D,20111004,000000,6.82,7.40667,6.77833,7.31167,248592,0
+CRVL.US,D,20111005,000000,7.28667,7.53,7.175,7.44,220398,0
+CRVL.US,D,20111006,000000,7.50167,7.61167,7.42167,7.57333,111492,0
+CRVL.US,D,20111007,000000,7.62,7.665,7.44,7.53167,245346,0
+CRVL.US,D,20111010,000000,7.53167,7.89,7.53167,7.87,125202,0
+CRVL.US,D,20111011,000000,7.785,8.07333,7.725,8.02,127968,0
+CRVL.US,D,20111012,000000,8.07833,8.16167,7.96667,8.05333,133554,0
+CRVL.US,D,20111013,000000,8.05,8.205,7.92333,8.115,121542,0
+CRVL.US,D,20111014,000000,8.17333,8.31667,8.09333,8.24667,150768,0
+CRVL.US,D,20111017,000000,8.19,8.31333,8.01333,8.03,140880,0
+CRVL.US,D,20111018,000000,8.06333,8.33333,7.96667,8.27667,134208,0
+CRVL.US,D,20111019,000000,8.26833,8.33667,8.03333,8.065,99072,0
+CRVL.US,D,20111020,000000,8.09167,8.145,7.895,8.05667,63372,0
+CRVL.US,D,20111021,000000,8.21333,8.25,7.95,8.185,98700,0
+CRVL.US,D,20111024,000000,8.18333,8.51333,8.1,8.485,102960,0
+CRVL.US,D,20111025,000000,8.40333,8.43167,8.09333,8.13667,97506,0
+CRVL.US,D,20111026,000000,8.26667,8.45,8.13167,8.42333,71478,0
+CRVL.US,D,20111027,000000,8.625,9.07667,8.32333,8.99333,247914,0
+CRVL.US,D,20111028,000000,8.95833,9.10667,8.815,8.86,122970,0
+CRVL.US,D,20111031,000000,8.73,8.88,8.595,8.595,122610,0
+CRVL.US,D,20111101,000000,8.09333,8.58167,8.09333,8.42833,185850,0
+CRVL.US,D,20111102,000000,8.42667,8.635,8.425,8.59167,142662,0
+CRVL.US,D,20111103,000000,8.69833,8.855,8.255,8.79333,194016,0
+CRVL.US,D,20111104,000000,8.705,8.705,8.34,8.55167,306420,0
+CRVL.US,D,20111107,000000,8.54667,8.715,8.45167,8.645,151704,0
+CRVL.US,D,20111108,000000,8.62833,8.76667,8.5,8.70167,119712,0
+CRVL.US,D,20111109,000000,8.61333,8.61333,8.355,8.44833,184050,0
+CRVL.US,D,20111110,000000,8.55667,8.55667,8.28333,8.32,152160,0
+CRVL.US,D,20111111,000000,8.37833,8.56167,8.37833,8.525,90072,0
+CRVL.US,D,20111114,000000,8.49833,8.49833,8.24833,8.28333,104814,0
+CRVL.US,D,20111115,000000,8.27333,8.33333,8.19667,8.27833,240690,0
+CRVL.US,D,20111116,000000,8.16333,8.275,7.98667,7.99167,150984,0
+CRVL.US,D,20111117,000000,8.02167,8.09667,7.89667,7.91,93828,0
+CRVL.US,D,20111118,000000,7.92333,8.07167,7.87833,7.92,60642,0
+CRVL.US,D,20111121,000000,7.755,7.90667,7.71833,7.72,69516,0
+CRVL.US,D,20111122,000000,7.715,7.715,7.52833,7.59167,93690,0
+CRVL.US,D,20111123,000000,7.525,7.56333,7.37,7.41667,73104,0
+CRVL.US,D,20111125,000000,7.35833,7.4,7.165,7.18667,82098,0
+CRVL.US,D,20111128,000000,7.38333,7.44833,7.12667,7.44667,142380,0
+CRVL.US,D,20111129,000000,7.43333,7.43333,7.24,7.37333,321738,0
+CRVL.US,D,20111130,000000,7.64167,7.98333,7.60833,7.95167,251970,0
+CRVL.US,D,20111201,000000,7.905,8.045,7.72667,7.90333,106554,0
+CRVL.US,D,20111202,000000,7.88667,8.00333,7.83,7.93,45162,0
+CRVL.US,D,20111205,000000,8,8.02167,7.74,7.78667,160452,0
+CRVL.US,D,20111206,000000,7.81,7.81,7.67667,7.68,92250,0
+CRVL.US,D,20111207,000000,7.67833,7.765,7.595,7.735,107760,0
+CRVL.US,D,20111208,000000,7.645,7.645,7.18833,7.34833,185646,0
+CRVL.US,D,20111209,000000,7.41167,7.475,7.295,7.34167,326658,0
+CRVL.US,D,20111212,000000,7.265,7.37,7.25,7.33333,294852,0
+CRVL.US,D,20111213,000000,7.36667,7.41167,7.19,7.29333,99054,0
+CRVL.US,D,20111214,000000,7.23833,7.35,7.2,7.20833,159468,0
+CRVL.US,D,20111215,000000,7.25333,7.30333,7.13,7.21,88878,0
+CRVL.US,D,20111216,000000,7.29,7.66667,7.19667,7.635,278448,0
+CRVL.US,D,20111219,000000,7.635,8.025,7.635,7.825,218082,0
+CRVL.US,D,20111220,000000,8.035,8.23833,7.86667,8.22,175974,0
+CRVL.US,D,20111221,000000,8.20167,8.37667,8.16667,8.355,143496,0
+CRVL.US,D,20111222,000000,8.37667,8.50333,8.31167,8.47167,143154,0
+CRVL.US,D,20111223,000000,8.47167,8.47333,8.40667,8.45667,43842,0
+CRVL.US,D,20111227,000000,8.435,8.57333,8.42833,8.525,84486,0
+CRVL.US,D,20111228,000000,8.50333,8.54667,8.41667,8.5,85602,0
+CRVL.US,D,20111229,000000,8.54333,8.8,8.52833,8.72667,122628,0
+CRVL.US,D,20111230,000000,8.68167,8.79833,8.56667,8.61833,232002,0
+CRVL.US,D,20120103,000000,8.80333,8.805,8.615,8.68167,310308,0
+CRVL.US,D,20120104,000000,8.58333,8.685,8.56,8.61167,54792,0
+CRVL.US,D,20120105,000000,8.51333,8.59833,8.48167,8.555,44916,0
+CRVL.US,D,20120106,000000,8.555,8.73833,8.545,8.61333,56814,0
+CRVL.US,D,20120109,000000,8.68333,8.68333,8.48167,8.51833,67992,0
+CRVL.US,D,20120110,000000,8.66,8.78833,8.59167,8.72167,63570,0
+CRVL.US,D,20120111,000000,8.66833,8.74667,8.54167,8.70167,67446,0
+CRVL.US,D,20120112,000000,8.69333,8.76667,8.61,8.75,46290,0
+CRVL.US,D,20120113,000000,8.65,8.71667,8.63,8.67667,49032,0
+CRVL.US,D,20120117,000000,8.74833,8.74833,8.42667,8.46,121254,0
+CRVL.US,D,20120118,000000,8.5,8.50167,8.41833,8.49333,67212,0
+CRVL.US,D,20120119,000000,8.525,8.525,7.5,7.85833,1433760,0
+CRVL.US,D,20120120,000000,7.83333,8.12333,7.73833,8.08667,220326,0
+CRVL.US,D,20120123,000000,8.16667,8.16667,7.99833,8.06333,85362,0
+CRVL.US,D,20120124,000000,8.04333,8.355,8.04333,8.26,180696,0
+CRVL.US,D,20120125,000000,8.22333,8.38833,8.09333,8.375,106026,0
+CRVL.US,D,20120126,000000,8.35833,8.60167,8.29167,8.50833,77130,0
+CRVL.US,D,20120127,000000,8.545,8.91333,8.51333,8.80333,88164,0
+CRVL.US,D,20120130,000000,8.75667,9.03833,8.675,8.74167,84522,0
+CRVL.US,D,20120131,000000,7.99833,8.4,7.90167,8.11333,293442,0
+CRVL.US,D,20120201,000000,8.11333,8.33167,8.11333,8.23167,181962,0
+CRVL.US,D,20120202,000000,8.22167,8.29,8.14333,8.21167,86034,0
+CRVL.US,D,20120203,000000,8.33333,8.56333,8.235,8.45167,155226,0
+CRVL.US,D,20120206,000000,8.44,8.48833,8.24833,8.28667,66432,0
+CRVL.US,D,20120207,000000,8.33,8.40167,8.165,8.165,121278,0
+CRVL.US,D,20120208,000000,8.20667,8.25,8.095,8.14,62634,0
+CRVL.US,D,20120209,000000,8.21667,8.21667,8.03333,8.04833,84918,0
+CRVL.US,D,20120210,000000,8.04667,8.075,7.95,7.95,44994,0
+CRVL.US,D,20120213,000000,8.07,8.09,8.02667,8.08333,44004,0
+CRVL.US,D,20120214,000000,8.045,8.045,7.89,7.90167,58968,0
+CRVL.US,D,20120215,000000,7.935,7.96667,7.79667,7.92167,115920,0
+CRVL.US,D,20120216,000000,7.90833,8.10333,7.90833,8.04,92598,0
+CRVL.US,D,20120217,000000,8.02833,8.24167,8.01833,8.21333,94284,0
+CRVL.US,D,20120221,000000,8.17667,8.22333,8.07833,8.16333,68274,0
+CRVL.US,D,20120222,000000,8.16833,8.23333,8.07833,8.08333,65784,0
+CRVL.US,D,20120223,000000,8.07833,8.19333,8.07667,8.16333,81096,0
+CRVL.US,D,20120224,000000,8.13667,8.17333,7.96667,7.97167,72672,0
+CRVL.US,D,20120227,000000,7.91833,7.96,7.86333,7.86333,44214,0
+CRVL.US,D,20120228,000000,7.86667,7.97,7.81833,7.87,34998,0
+CRVL.US,D,20120229,000000,7.93333,7.93333,7.50333,7.55667,118182,0
+CRVL.US,D,20120301,000000,7.64833,7.745,7.5,7.50167,131592,0
+CRVL.US,D,20120302,000000,7.50333,7.54,7.17167,7.21667,129648,0
+CRVL.US,D,20120305,000000,7.25333,7.46833,7.18333,7.46667,75930,0
+CRVL.US,D,20120306,000000,7.35667,7.45833,7.34667,7.35333,48576,0
+CRVL.US,D,20120307,000000,7.385,7.39,7.31167,7.32833,34524,0
+CRVL.US,D,20120308,000000,7.375,7.50167,7.32333,7.49833,33510,0
+CRVL.US,D,20120309,000000,7.465,7.54333,7.39833,7.415,89256,0
+CRVL.US,D,20120312,000000,7.41333,7.44,7.27167,7.30833,39978,0
+CRVL.US,D,20120313,000000,7.37333,7.41833,7.23833,7.41667,125340,0
+CRVL.US,D,20120314,000000,7.38167,7.40833,7.31667,7.32667,50178,0
+CRVL.US,D,20120315,000000,7.28333,7.29333,6.88,6.965,641676,0
+CRVL.US,D,20120316,000000,6.995,6.99833,6.91667,6.93,346554,0
+CRVL.US,D,20120319,000000,6.92833,6.97167,6.87333,6.88333,139200,0
+CRVL.US,D,20120320,000000,6.80667,6.82667,6.73167,6.76167,259956,0
+CRVL.US,D,20120321,000000,6.77667,6.82833,6.68333,6.79333,66474,0
+CRVL.US,D,20120322,000000,6.73833,6.76167,6.69333,6.75667,116976,0
+CRVL.US,D,20120323,000000,6.705,6.82667,6.70333,6.81333,63786,0
+CRVL.US,D,20120326,000000,6.89833,6.92667,6.82,6.86333,105378,0
+CRVL.US,D,20120327,000000,6.85333,6.94,6.78167,6.805,259704,0
+CRVL.US,D,20120328,000000,6.76,6.81833,6.66667,6.67833,124698,0
+CRVL.US,D,20120329,000000,6.725,6.77167,6.57667,6.61833,84786,0
+CRVL.US,D,20120330,000000,6.64333,6.68833,6.60667,6.64833,550806,0
+CRVL.US,D,20120402,000000,6.69,6.97333,6.65833,6.95,139626,0
+CRVL.US,D,20120403,000000,6.85833,6.93833,6.77,6.87667,135414,0
+CRVL.US,D,20120404,000000,6.80833,6.86167,6.725,6.82667,81390,0
+CRVL.US,D,20120405,000000,6.78667,6.86333,6.75333,6.835,44826,0
+CRVL.US,D,20120409,000000,6.79167,6.79167,6.62833,6.67833,249030,0
+CRVL.US,D,20120410,000000,6.70667,6.765,6.63333,6.70833,122400,0
+CRVL.US,D,20120411,000000,6.75,6.78667,6.66,6.76,96606,0
+CRVL.US,D,20120412,000000,6.78667,6.91333,6.78667,6.87,67182,0
+CRVL.US,D,20120413,000000,6.785,6.81167,6.725,6.79,86202,0
+CRVL.US,D,20120416,000000,6.83,7,6.795,6.95333,63114,0
+CRVL.US,D,20120417,000000,7,7.22667,6.94167,7.16667,106434,0
+CRVL.US,D,20120418,000000,7.10333,7.31,6.77,6.81667,60042,0
+CRVL.US,D,20120419,000000,6.85,6.93167,6.68167,6.775,72864,0
+CRVL.US,D,20120420,000000,6.98333,7.05833,6.88,7.05833,162804,0
+CRVL.US,D,20120423,000000,6.92,6.98833,6.85,6.87667,68490,0
+CRVL.US,D,20120424,000000,6.88833,7.08167,6.88833,6.985,60792,0
+CRVL.US,D,20120425,000000,7.06667,7.16167,7.04833,7.085,55968,0
+CRVL.US,D,20120426,000000,7.05833,7.28833,7.01833,7.13833,51312,0
+CRVL.US,D,20120427,000000,7.14167,7.33167,7.14167,7.28667,46098,0
+CRVL.US,D,20120430,000000,7.29,7.32667,7.21333,7.24833,94914,0
+CRVL.US,D,20120501,000000,7.33,7.33167,6.89667,6.96333,86130,0
+CRVL.US,D,20120502,000000,6.95167,6.95167,6.85333,6.93,48840,0
+CRVL.US,D,20120503,000000,6.88667,6.90833,6.79333,6.84167,59778,0
+CRVL.US,D,20120504,000000,6.845,6.84667,6.68333,6.78167,67596,0
+CRVL.US,D,20120507,000000,6.71,6.86,6.70333,6.78833,29868,0
+CRVL.US,D,20120508,000000,6.715,6.865,6.715,6.86,48258,0
+CRVL.US,D,20120509,000000,6.75167,6.92,6.75167,6.865,44550,0
+CRVL.US,D,20120510,000000,6.905,6.905,6.695,6.75167,33936,0
+CRVL.US,D,20120511,000000,6.725,6.785,6.61833,6.73,73164,0
+CRVL.US,D,20120514,000000,6.64333,6.83,6.635,6.76,60792,0
+CRVL.US,D,20120515,000000,6.75333,6.91667,6.75333,6.89667,45990,0
+CRVL.US,D,20120516,000000,6.91667,7.06333,6.70333,6.93,68172,0
+CRVL.US,D,20120517,000000,6.91,7.02167,6.855,6.93167,84936,0
+CRVL.US,D,20120518,000000,6.91,6.99833,6.87333,6.875,99240,0
+CRVL.US,D,20120521,000000,6.77,6.995,6.77,6.93333,146640,0
+CRVL.US,D,20120522,000000,6.91333,6.98333,6.89833,6.965,160890,0
+CRVL.US,D,20120523,000000,6.93167,6.99833,6.915,6.99833,88050,0
+CRVL.US,D,20120524,000000,6.99833,7.145,6.91667,7.145,70098,0
+CRVL.US,D,20120525,000000,7.14167,7.305,7.14167,7.28167,102642,0
+CRVL.US,D,20120529,000000,7.33,7.33333,7.08167,7.21333,83472,0
+CRVL.US,D,20120530,000000,7.06333,7.19,6.805,7.14167,154452,0
+CRVL.US,D,20120531,000000,7.16833,7.405,7.09333,7.405,180000,0
+CRVL.US,D,20120601,000000,7.22333,7.22333,6.84,6.84667,112662,0
+CRVL.US,D,20120604,000000,6.9,7.24333,6.9,7.08833,313596,0
+CRVL.US,D,20120605,000000,7.03667,7.35667,7.03667,7.22167,473280,0
+CRVL.US,D,20120606,000000,7.32333,7.45,7.11,7.45,53106,0
+CRVL.US,D,20120607,000000,7.51667,7.56667,7.25667,7.32333,130116,0
+CRVL.US,D,20120608,000000,7.26167,7.5,7.26167,7.48167,124158,0
+CRVL.US,D,20120611,000000,7.5,7.5,7.24167,7.275,141240,0
+CRVL.US,D,20120612,000000,7.325,7.59,7.20833,7.50667,204318,0
+CRVL.US,D,20120613,000000,7.52667,7.65833,7.40333,7.485,90546,0
+CRVL.US,D,20120614,000000,7.52667,7.66667,7.52667,7.65333,160734,0
+CRVL.US,D,20120615,000000,7.65333,7.74167,7.41667,7.71,248952,0
+CRVL.US,D,20120618,000000,7.68667,7.75833,7.52167,7.59,60792,0
+CRVL.US,D,20120619,000000,7.645,7.74333,7.55,7.735,96108,0
+CRVL.US,D,20120620,000000,7.60833,7.74333,7.56667,7.67,52470,0
+CRVL.US,D,20120621,000000,7.69167,7.69167,7.37667,7.41833,549072,0
+CRVL.US,D,20120622,000000,7.465,7.745,7.465,7.72167,183540,0
+CRVL.US,D,20120625,000000,7.59833,7.94667,7.56667,7.685,138108,0
+CRVL.US,D,20120626,000000,7.795,7.87333,7.72,7.86833,52500,0
+CRVL.US,D,20120627,000000,7.89333,7.94,7.75,7.85,155436,0
+CRVL.US,D,20120628,000000,7.79,8,7.79,7.98167,153264,0
+CRVL.US,D,20120629,000000,8.09667,8.305,7.92,8.16667,76740,0
+CRVL.US,D,20120702,000000,8.225,8.33333,8.03167,8.315,168018,0
+CRVL.US,D,20120703,000000,8.29167,8.56,8.28167,8.53333,59778,0
+CRVL.US,D,20120705,000000,8.47667,8.48333,8.19,8.34833,62022,0
+CRVL.US,D,20120706,000000,8.24333,8.36,8.05,8.14833,142980,0
+CRVL.US,D,20120709,000000,8.18167,8.18167,8.02167,8.135,223374,0
+CRVL.US,D,20120710,000000,8.125,8.15833,8.035,8.04333,71316,0
+CRVL.US,D,20120711,000000,8.15167,8.19167,7.96833,8.02333,79752,0
+CRVL.US,D,20120712,000000,7.91167,8.05,7.91167,8.01,75438,0
+CRVL.US,D,20120713,000000,8.02167,8.14667,7.95333,8.09333,48402,0
+CRVL.US,D,20120716,000000,8.09667,8.16167,7.98833,8.11333,31200,0
+CRVL.US,D,20120717,000000,8.16667,8.185,8.04333,8.155,49872,0
+CRVL.US,D,20120718,000000,8.15,8.29,8.07333,8.125,60552,0
+CRVL.US,D,20120719,000000,8.18833,8.24167,7.87167,7.91667,33876,0
+CRVL.US,D,20120720,000000,7.81167,7.83833,7.58333,7.59167,113004,0
+CRVL.US,D,20120723,000000,7.47,7.525,7.41,7.43,43122,0
+CRVL.US,D,20120724,000000,7.47,7.47,7.155,7.19333,42234,0
+CRVL.US,D,20120725,000000,7.255,7.44,7.15167,7.33667,57738,0
+CRVL.US,D,20120726,000000,7.35833,7.605,7.35833,7.49333,63510,0
+CRVL.US,D,20120727,000000,7.54667,7.97833,7.465,7.94,54540,0
+CRVL.US,D,20120730,000000,7.92333,7.975,7.88333,7.89,33270,0
+CRVL.US,D,20120731,000000,7.73833,7.99833,7.62167,7.69,58440,0
+CRVL.US,D,20120801,000000,7.72167,7.785,7.37167,7.37167,78198,0
+CRVL.US,D,20120802,000000,7.42167,7.42333,7.23833,7.35667,77676,0
+CRVL.US,D,20120803,000000,7.46333,7.905,7.37667,7.83,65478,0
+CRVL.US,D,20120806,000000,7.88,8.1,7.74,7.91667,49698,0
+CRVL.US,D,20120807,000000,7.95833,8.03833,7.79833,7.81,79062,0
+CRVL.US,D,20120808,000000,7.71667,7.74333,7.65667,7.66167,29520,0
+CRVL.US,D,20120809,000000,7.62667,7.71667,7.55333,7.555,37440,0
+CRVL.US,D,20120810,000000,7.57833,7.61667,7.515,7.53,40824,0
+CRVL.US,D,20120813,000000,7.41167,7.525,7.26333,7.49333,201270,0
+CRVL.US,D,20120814,000000,7.48167,7.59833,7.28333,7.34167,118788,0
+CRVL.US,D,20120815,000000,7.355,7.54667,7.35167,7.42167,68880,0
+CRVL.US,D,20120816,000000,7.43,7.54667,7.301,7.475,144990,0
+CRVL.US,D,20120817,000000,7.435,7.69833,7.30833,7.48167,241224,0
+CRVL.US,D,20120820,000000,7.44667,7.62167,7.35333,7.505,207102,0
+CRVL.US,D,20120821,000000,7.50333,7.63333,7.46167,7.49833,53580,0
+CRVL.US,D,20120822,000000,7.45167,7.54167,7.45167,7.50167,36984,0
+CRVL.US,D,20120823,000000,7.48667,7.58667,7.46,7.46,28476,0
+CRVL.US,D,20120824,000000,7.425,7.546,7.34833,7.4,52902,0
+CRVL.US,D,20120827,000000,7.46667,7.46667,7.32167,7.43833,46422,0
+CRVL.US,D,20120828,000000,7.40833,7.505,7.34667,7.5,130944,0
+CRVL.US,D,20120829,000000,7.47167,7.54,7.375,7.42667,192900,0
+CRVL.US,D,20120830,000000,7.34167,7.46333,7.26833,7.32,75006,0
+CRVL.US,D,20120831,000000,7.40167,7.425,7.21833,7.3,222672,0
+CRVL.US,D,20120904,000000,7.34333,7.40833,7.20833,7.39833,157632,0
+CRVL.US,D,20120905,000000,7.36,7.51,7.29167,7.42167,286218,0
+CRVL.US,D,20120906,000000,7.43667,7.74333,7.43667,7.72333,128610,0
+CRVL.US,D,20120907,000000,7.715,7.715,7.53833,7.61667,105900,0
+CRVL.US,D,20120910,000000,7.555,7.66167,7.47,7.49,63198,0
+CRVL.US,D,20120911,000000,7.745,7.745,7.435,7.50333,81186,0
+CRVL.US,D,20120912,000000,7.56667,7.56667,7.39167,7.45667,42516,0
+CRVL.US,D,20120913,000000,7.465,7.57167,7.465,7.5,134952,0
+CRVL.US,D,20120914,000000,7.41833,7.55333,7.375,7.49,160668,0
+CRVL.US,D,20120917,000000,7.44833,7.535,7.39333,7.495,57600,0
+CRVL.US,D,20120918,000000,7.52,7.55267,7.43833,7.49,75006,0
+CRVL.US,D,20120919,000000,7.515,7.53333,7.455,7.495,57552,0
+CRVL.US,D,20120920,000000,7.43333,7.51833,7.39333,7.41667,53046,0
+CRVL.US,D,20120921,000000,7.51833,7.58167,7.45333,7.495,240162,0
+CRVL.US,D,20120924,000000,7.39333,7.61833,7.39333,7.50167,68874,0
+CRVL.US,D,20120925,000000,7.525,7.76333,7.49333,7.49333,230448,0
+CRVL.US,D,20120926,000000,7.54833,7.54833,7.39667,7.47,51420,0
+CRVL.US,D,20120927,000000,7.46833,7.50333,7.4,7.495,71574,0
+CRVL.US,D,20120928,000000,7.45333,7.49833,7.25167,7.45833,114036,0
+CRVL.US,D,20121001,000000,7.47667,7.53167,7.38167,7.525,107412,0
+CRVL.US,D,20121002,000000,7.56667,7.56667,7.41833,7.46833,63804,0
+CRVL.US,D,20121003,000000,7.49833,7.51833,7.42167,7.43333,65304,0
+CRVL.US,D,20121004,000000,7.40333,7.47667,7.36667,7.46833,110544,0
+CRVL.US,D,20121005,000000,7.48,7.49,7.265,7.29833,73530,0
+CRVL.US,D,20121008,000000,7.25833,7.40167,7.25833,7.295,178512,0
+CRVL.US,D,20121009,000000,7.28,7.30833,7.2,7.22833,107934,0
+CRVL.US,D,20121010,000000,7.23833,7.34167,7.23833,7.32167,74598,0
+CRVL.US,D,20121011,000000,7.35167,7.42833,7.34,7.40333,146910,0
+CRVL.US,D,20121012,000000,7.41,7.46167,7.37833,7.425,63432,0
+CRVL.US,D,20121015,000000,7.45667,7.5,7.385,7.47333,63558,0
+CRVL.US,D,20121016,000000,7.41,7.47667,7.41,7.47667,38556,0
+CRVL.US,D,20121017,000000,7.48667,7.50167,7.375,7.44,94230,0
+CRVL.US,D,20121018,000000,7.395,7.49167,7.245,7.245,48768,0
+CRVL.US,D,20121019,000000,7.22667,7.34833,7.17933,7.27333,164724,0
+CRVL.US,D,20121022,000000,7.33833,7.33833,7.21667,7.21667,38796,0
+CRVL.US,D,20121023,000000,7.17167,7.225,6.93,7.21,196110,0
+CRVL.US,D,20121024,000000,7.22,7.22,7.1,7.20667,31260,0
+CRVL.US,D,20121025,000000,7.24,7.27333,7.18667,7.23833,40536,0
+CRVL.US,D,20121026,000000,7.25,7.30833,7.15833,7.24333,160950,0
+CRVL.US,D,20121031,000000,7.21167,7.23667,6.99833,7.08833,176208,0
+CRVL.US,D,20121101,000000,7.13333,7.25,7.13333,7.20333,129462,0
+CRVL.US,D,20121102,000000,7.22167,7.23,7.00167,7.065,166020,0
+CRVL.US,D,20121105,000000,7.075,7.195,7.06,7.07333,51090,0
+CRVL.US,D,20121106,000000,7.09333,7.16667,7.09333,7.1,272796,0
+CRVL.US,D,20121107,000000,7.03333,7.04167,6.88833,6.89167,123036,0
+CRVL.US,D,20121108,000000,6.91,6.91833,6.71833,6.83167,60756,0
+CRVL.US,D,20121109,000000,6.96,6.96,6.75833,6.88,85758,0
+CRVL.US,D,20121112,000000,7.01167,7.1,6.89667,7.07,43914,0
+CRVL.US,D,20121113,000000,7.045,7.16333,7,7.045,130242,0
+CRVL.US,D,20121114,000000,7.06667,7.08333,6.96,6.97833,57642,0
+CRVL.US,D,20121115,000000,7.01333,7.07167,6.97,7.02333,75744,0
+CRVL.US,D,20121116,000000,7.00167,7.08333,7,7.07167,139200,0
+CRVL.US,D,20121119,000000,7.12667,7.28167,7.11833,7.20667,294984,0
+CRVL.US,D,20121120,000000,7.2,7.21667,7.05833,7.15833,174300,0
+CRVL.US,D,20121121,000000,7.15667,7.24,7.10833,7.20833,84222,0
+CRVL.US,D,20121123,000000,7.26667,7.26667,7.09,7.21667,292188,0
+CRVL.US,D,20121126,000000,7.16833,7.21667,7.135,7.18667,225996,0
+CRVL.US,D,20121127,000000,7.19167,7.22833,7.11333,7.12667,469344,0
+CRVL.US,D,20121128,000000,7.125,7.17667,7.08,7.11,160524,0
+CRVL.US,D,20121129,000000,7.17667,7.19167,7.05333,7.08167,190818,0
+CRVL.US,D,20121130,000000,7.01167,7.115,6.97167,6.99167,1000956,0
+CRVL.US,D,20121203,000000,7.055,7.15167,6.99433,7.03167,339132,0
+CRVL.US,D,20121204,000000,7.02333,7.08,6.94333,7.02667,322578,0
+CRVL.US,D,20121205,000000,7.04,7.08333,7,7.04333,601614,0
+CRVL.US,D,20121206,000000,7.05833,7.1,7.045,7.06667,219942,0
+CRVL.US,D,20121207,000000,7.06667,7.10333,7.05667,7.06667,48582,0
+CRVL.US,D,20121210,000000,7.07667,7.175,6.98833,7.05,928008,0
+CRVL.US,D,20121211,000000,7.10667,7.13333,7.03833,7.04833,132834,0
+CRVL.US,D,20121212,000000,7.035,7.08167,7.02667,7.03167,130128,0
+CRVL.US,D,20121213,000000,7.08,7.08,7.025,7.05,67482,0
+CRVL.US,D,20121214,000000,7.04833,7.08333,6.98667,7.005,126702,0
+CRVL.US,D,20121217,000000,7.01,7.12833,6.97167,6.99167,142308,0
+CRVL.US,D,20121218,000000,6.985,7.225,6.985,7.22167,142842,0
+CRVL.US,D,20121219,000000,7.19833,7.33,7.15667,7.27,115962,0
+CRVL.US,D,20121220,000000,7.27167,7.29833,7.22667,7.29167,92850,0
+CRVL.US,D,20121221,000000,7.285,7.30167,6.94,7.21833,620274,0
+CRVL.US,D,20121224,000000,7.21167,7.36667,7.19167,7.24833,169956,0
+CRVL.US,D,20121226,000000,7.285,7.34167,7.175,7.28,99174,0
+CRVL.US,D,20121227,000000,7.28333,7.49833,7.206,7.41833,91506,0
+CRVL.US,D,20121228,000000,7.37667,7.47833,7.28667,7.305,172620,0
+CRVL.US,D,20121231,000000,7.28833,7.62,7.28333,7.47167,316056,0
+CRVL.US,D,20130102,000000,7.61667,7.61667,7.41167,7.45833,190248,0
+CRVL.US,D,20130103,000000,7.44333,7.49833,7.335,7.38833,102894,0
+CRVL.US,D,20130104,000000,7.40833,7.47167,7.33333,7.33833,85770,0
+CRVL.US,D,20130107,000000,7.27167,7.35,7.27167,7.29167,50598,0
+CRVL.US,D,20130108,000000,7.22333,7.29,7.18833,7.25667,128358,0
+CRVL.US,D,20130109,000000,7.25667,7.28167,7.21833,7.25,128916,0
+CRVL.US,D,20130110,000000,7.27,7.27,7.17833,7.24333,66804,0
+CRVL.US,D,20130111,000000,7.26667,7.275,7.21833,7.23167,72852,0
+CRVL.US,D,20130114,000000,7.23167,7.23667,7.15333,7.19,57204,0
+CRVL.US,D,20130115,000000,7.205,7.205,7.135,7.185,41592,0
+CRVL.US,D,20130116,000000,7.166,7.166,7.09833,7.125,101454,0
+CRVL.US,D,20130117,000000,7.125,7.28667,7.095,7.23667,139206,0
+CRVL.US,D,20130118,000000,7.3,7.36667,7.215,7.30167,74796,0
+CRVL.US,D,20130122,000000,7.26833,7.41667,7.26833,7.415,60666,0
+CRVL.US,D,20130123,000000,7.4,7.44833,7.33,7.39833,109782,0
+CRVL.US,D,20130124,000000,7.40167,7.47,7.34,7.38667,84006,0
+CRVL.US,D,20130125,000000,7.42167,7.44667,7.31667,7.43333,63774,0
+CRVL.US,D,20130128,000000,7.425,7.60833,7.425,7.55,67158,0
+CRVL.US,D,20130129,000000,7.54333,7.75667,7.495,7.66167,99222,0
+CRVL.US,D,20130130,000000,7.64833,7.70167,7.55,7.66667,322506,0
+CRVL.US,D,20130131,000000,7.63667,7.73333,7.557,7.63333,201684,0
+CRVL.US,D,20130201,000000,7.70167,7.78333,7.66667,7.695,94428,0
+CRVL.US,D,20130204,000000,7.595,7.63833,7.44667,7.50167,108972,0
+CRVL.US,D,20130205,000000,7.61333,7.66167,7.52667,7.63167,77412,0
+CRVL.US,D,20130206,000000,7.67167,7.73333,7.625,7.66,72300,0
+CRVL.US,D,20130207,000000,7.67667,7.74167,7.65,7.72667,76314,0
+CRVL.US,D,20130208,000000,7.731,7.84767,7.72167,7.83167,106470,0
+CRVL.US,D,20130211,000000,7.81333,7.88333,7.76167,7.79333,105582,0
+CRVL.US,D,20130212,000000,7.85767,7.85767,7.735,7.735,64398,0
+CRVL.US,D,20130213,000000,7.75333,7.83167,7.63333,7.70333,101580,0
+CRVL.US,D,20130214,000000,7.69333,7.83167,7.69333,7.81333,109398,0
+CRVL.US,D,20130215,000000,7.83667,7.99833,7.78167,7.93,94992,0
+CRVL.US,D,20130219,000000,7.92,7.96333,7.87833,7.96333,49038,0
+CRVL.US,D,20130220,000000,7.95833,7.96667,7.77667,7.8,98436,0
+CRVL.US,D,20130221,000000,7.80333,7.99667,7.725,7.95167,114360,0
+CRVL.US,D,20130222,000000,7.975,8.01,7.91667,7.96667,73770,0
+CRVL.US,D,20130225,000000,8.15667,8.2,7.73167,7.74167,155268,0
+CRVL.US,D,20130226,000000,7.78333,8.12167,7.78333,8.01,418980,0
+CRVL.US,D,20130227,000000,7.95833,8.16333,7.95833,8.05,109206,0
+CRVL.US,D,20130228,000000,8.08333,8.14333,7.86667,8.00667,60240,0
+CRVL.US,D,20130301,000000,7.925,8.13333,7.90833,8.08,94944,0
+CRVL.US,D,20130304,000000,8.08,8.15833,7.995,8.09,92172,0
+CRVL.US,D,20130305,000000,8.05667,8.15167,8.045,8.08,71724,0
+CRVL.US,D,20130306,000000,8.075,8.10167,8.02167,8.04667,30510,0
+CRVL.US,D,20130307,000000,8.01667,8.14833,8.01667,8.115,66888,0
+CRVL.US,D,20130308,000000,8.155,8.21333,8.03833,8.13167,128112,0
+CRVL.US,D,20130311,000000,8.1,8.2,8.01167,8.10333,80442,0
+CRVL.US,D,20130312,000000,8.07167,8.125,8,8.03833,35712,0
+CRVL.US,D,20130313,000000,8.055,8.15833,8.035,8.08,31800,0
+CRVL.US,D,20130314,000000,8.085,8.13167,8.01833,8.10833,68544,0
+CRVL.US,D,20130315,000000,8.11667,8.24833,8.07333,8.16667,333924,0
+CRVL.US,D,20130318,000000,8.10333,8.17833,8.05167,8.055,59076,0
+CRVL.US,D,20130319,000000,8.06333,8.1,8.02667,8.05,51702,0
+CRVL.US,D,20130320,000000,8.08333,8.20167,8.05333,8.15333,79026,0
+CRVL.US,D,20130321,000000,8.08333,8.205,8.06,8.16333,69180,0
+CRVL.US,D,20130322,000000,8.16333,8.28667,8.16333,8.23167,89610,0
+CRVL.US,D,20130325,000000,8.175,8.27,8.15333,8.25833,60870,0
+CRVL.US,D,20130326,000000,8.26667,8.31667,8.21,8.295,78192,0
+CRVL.US,D,20130327,000000,8.25833,8.32167,8.21333,8.25333,87018,0
+CRVL.US,D,20130328,000000,8.28333,8.33333,8.18167,8.24833,81006,0
+CRVL.US,D,20130401,000000,8.255,8.33,8.095,8.22167,81564,0
+CRVL.US,D,20130402,000000,8.26667,8.33333,8.19667,8.19667,58206,0
+CRVL.US,D,20130403,000000,8.23333,8.285,8.04333,8.04333,56640,0
+CRVL.US,D,20130404,000000,8.11,8.185,8.06667,8.14,70062,0
+CRVL.US,D,20130405,000000,8.08333,8.23167,8.06667,8.19,116376,0
+CRVL.US,D,20130408,000000,8.23,8.33333,8.2,8.30667,61272,0
+CRVL.US,D,20130409,000000,8.3,8.30333,8.14333,8.155,72534,0
+CRVL.US,D,20130410,000000,8.16167,8.365,8.16167,8.27333,101808,0
+CRVL.US,D,20130411,000000,8.235,8.26833,8.13167,8.17833,63726,0
+CRVL.US,D,20130412,000000,8.19667,8.29667,8.10767,8.17833,51834,0
+CRVL.US,D,20130415,000000,8.14667,8.14667,7.71833,7.75333,81540,0
+CRVL.US,D,20130416,000000,7.83333,7.87833,7.78,7.86,141834,0
+CRVL.US,D,20130417,000000,7.85,7.995,7.78167,7.85667,102798,0
+CRVL.US,D,20130418,000000,7.89333,7.99667,7.78333,7.82,154614,0
+CRVL.US,D,20130419,000000,7.80667,8.02333,7.80667,7.96667,74316,0
+CRVL.US,D,20130422,000000,8.01667,8.02833,7.88333,7.98333,78252,0
+CRVL.US,D,20130423,000000,8.00833,8.17667,8.00833,8.17,57708,0
+CRVL.US,D,20130424,000000,8.23333,8.29767,8.14,8.16667,92382,0
+CRVL.US,D,20130425,000000,8.21,8.24167,8.04333,8.075,57414,0
+CRVL.US,D,20130426,000000,8.07333,8.07333,7.79667,7.81833,173826,0
+CRVL.US,D,20130429,000000,7.93667,8.025,7.87167,7.9,64770,0
+CRVL.US,D,20130430,000000,7.92667,8.00167,7.86833,7.91167,115080,0
+CRVL.US,D,20130501,000000,7.87333,7.90833,7.6,7.605,187458,0
+CRVL.US,D,20130502,000000,7.7,7.725,7.52667,7.7,180714,0
+CRVL.US,D,20130503,000000,7.78,8.065,7.78,8.01667,122796,0
+CRVL.US,D,20130506,000000,8.02833,8.08667,7.81167,8.03333,62556,0
+CRVL.US,D,20130507,000000,7.96167,8.255,7.96167,8.18333,79464,0
+CRVL.US,D,20130508,000000,8.19,8.33333,8.05667,8.325,77568,0
+CRVL.US,D,20130509,000000,8.25167,8.32433,8.21,8.235,42396,0
+CRVL.US,D,20130510,000000,8.26833,8.26833,8.21,8.23,40836,0
+CRVL.US,D,20130513,000000,8.22,8.27333,8.14,8.18,25866,0
+CRVL.US,D,20130514,000000,8.18767,8.20767,8.14833,8.18167,89442,0
+CRVL.US,D,20130515,000000,8.13833,8.21333,8.13667,8.175,61488,0
+CRVL.US,D,20130516,000000,8.16167,8.215,8.15167,8.16667,45870,0
+CRVL.US,D,20130517,000000,8.17833,8.23333,8.11833,8.16667,111954,0
+CRVL.US,D,20130520,000000,8.19833,8.24,8.14167,8.20667,113364,0
+CRVL.US,D,20130521,000000,8.20667,8.25167,8.15,8.20167,100404,0
+CRVL.US,D,20130522,000000,8.185,8.32167,8.13833,8.16,129486,0
+CRVL.US,D,20130523,000000,8.115,8.26667,7.91833,8.19167,156060,0
+CRVL.US,D,20130524,000000,8.14167,8.285,8.11333,8.175,133836,0
+CRVL.US,D,20130528,000000,8.27,8.32667,8.19333,8.28833,147162,0
+CRVL.US,D,20130529,000000,8.15167,8.305,8.15167,8.28333,99126,0
+CRVL.US,D,20130530,000000,8.315,8.55833,8.315,8.53,174108,0
+CRVL.US,D,20130531,000000,8.46333,8.73,8.42333,8.65667,181392,0
+CRVL.US,D,20130603,000000,8.57167,9,8.57167,8.935,253908,0
+CRVL.US,D,20130604,000000,8.94833,9.15,8.92167,9.105,693174,0
+CRVL.US,D,20130605,000000,9.125,9.28333,9.03333,9.06167,186894,0
+CRVL.US,D,20130606,000000,9.07833,9.20333,9.03,9.18,152274,0
+CRVL.US,D,20130607,000000,9.215,9.56333,9.20167,9.49667,154596,0
+CRVL.US,D,20130610,000000,9.51833,9.68333,9.51833,9.63833,151248,0
+CRVL.US,D,20130611,000000,9.54667,9.67333,9.54667,9.61667,128784,0
+CRVL.US,D,20130612,000000,9.67667,9.70833,9.48667,9.61167,99912,0
+CRVL.US,D,20130613,000000,9.625,9.885,9.58833,9.825,53472,0
+CRVL.US,D,20130614,000000,9.825,9.84833,9.585,9.62667,151440,0
+CRVL.US,D,20130617,000000,9.55,9.82,9.55,9.65667,88620,0
+CRVL.US,D,20130618,000000,9.66667,9.845,9.66667,9.78,127422,0
+CRVL.US,D,20130619,000000,9.79833,10,9.62667,9.635,96522,0
+CRVL.US,D,20130620,000000,9.54833,9.64167,9.32,9.35833,306222,0
+CRVL.US,D,20130621,000000,9.40167,9.61667,9.387,9.52833,402744,0
+CRVL.US,D,20130624,000000,9.46833,9.72667,9.46833,9.61,207210,0
+CRVL.US,D,20130625,000000,9.625,9.825,9.485,9.755,118374,0
+CRVL.US,D,20130626,000000,9.76333,9.94167,9.64167,9.68167,170706,0
+CRVL.US,D,20130627,000000,9.76,9.87667,9.64667,9.71333,120030,0
+CRVL.US,D,20130628,000000,9.66333,9.92333,9.58667,9.75667,626295,0
+CRVL.US,D,20130701,000000,9.76667,9.95667,9.72167,9.79333,327372,0
+CRVL.US,D,20130702,000000,9.9,10.05,9.89333,10,83007,0
+CRVL.US,D,20130703,000000,9.91333,10.08,9.91333,9.99667,187287,0
+CRVL.US,D,20130705,000000,10.1333,10.2,9.99333,10.0033,196563,0
+CRVL.US,D,20130708,000000,10.0567,10.2633,10.0567,10.1,319617,0
+CRVL.US,D,20130709,000000,10.1767,10.4033,9.915,10.3333,286470,0
+CRVL.US,D,20130710,000000,10.36,10.67,10.28,10.36,170550,0
+CRVL.US,D,20130711,000000,10.36,10.5,10.36,10.5,124047,0
+CRVL.US,D,20130712,000000,10.5167,11.43,10.41,10.47,153372,0
+CRVL.US,D,20130715,000000,10.59,10.59,10.4167,10.48,82062,0
+CRVL.US,D,20130716,000000,10.5,10.6833,10.49,10.5733,393954,0
+CRVL.US,D,20130717,000000,10.5833,10.6667,10.49,10.52,84438,0
+CRVL.US,D,20130718,000000,10.5733,10.6233,10.4967,10.6,93933,0
+CRVL.US,D,20130719,000000,10.5567,10.7,10.5517,10.6633,72399,0
+CRVL.US,D,20130722,000000,10.5967,10.7833,10.5967,10.6567,49740,0
+CRVL.US,D,20130723,000000,10.66,10.8,10.48,10.58,220059,0
+CRVL.US,D,20130724,000000,10.6067,10.7033,10.4533,10.49,64854,0
+CRVL.US,D,20130725,000000,10.48,10.6267,10.48,10.5233,121356,0
+CRVL.US,D,20130726,000000,10.43,10.59,10.43,10.5433,48546,0
+CRVL.US,D,20130729,000000,10.5433,10.5433,10.0267,10.11,140898,0
+CRVL.US,D,20130730,000000,10.2333,10.9,10.2333,10.86,193260,0
+CRVL.US,D,20130731,000000,10.87,11.4767,10.8567,11.2967,183339,0
+CRVL.US,D,20130801,000000,11.3667,11.6233,11.3067,11.59,190245,0
+CRVL.US,D,20130802,000000,11.5833,11.8333,11.5333,11.7467,84693,0
+CRVL.US,D,20130805,000000,11.75,12.4307,11.5867,12.0867,248181,0
+CRVL.US,D,20130806,000000,12.0833,12.0833,11.74,12,157992,0
+CRVL.US,D,20130807,000000,11.8533,12.0867,11.8533,11.9467,85911,0
+CRVL.US,D,20130808,000000,12,12,11.9267,11.98,120564,0
+CRVL.US,D,20130809,000000,11.9033,12.05,11.78,11.9367,83400,0
+CRVL.US,D,20130812,000000,11.97,12.0133,11.9533,11.9733,130320,0
+CRVL.US,D,20130813,000000,12,12,11.9333,12,79794,0
+CRVL.US,D,20130814,000000,11.9967,12,11.8867,11.8967,130686,0
+CRVL.US,D,20130815,000000,11.79,11.8233,11.45,11.4967,57105,0
+CRVL.US,D,20130816,000000,11.4067,11.4533,11.277,11.3267,190893,0
+CRVL.US,D,20130819,000000,11.3633,11.3667,11.2333,11.3133,122667,0
+CRVL.US,D,20130820,000000,11.3367,11.3817,11.2833,11.3433,118647,0
+CRVL.US,D,20130821,000000,11.2767,11.61,11.24,11.2733,109965,0
+CRVL.US,D,20130822,000000,11.3033,11.4867,11.2,11.4833,61524,0
+CRVL.US,D,20130823,000000,11.47,11.47,11.2767,11.3267,147717,0
+CRVL.US,D,20130826,000000,11.32,11.34,11.1333,11.2133,138060,0
+CRVL.US,D,20130827,000000,11.0867,11.26,11.04,11.1067,92586,0
+CRVL.US,D,20130828,000000,11.0767,11.29,11.0733,11.2033,56877,0
+CRVL.US,D,20130829,000000,11.2,11.5067,11.2,11.3467,62670,0
+CRVL.US,D,20130830,000000,11.3,11.5467,10.9633,10.98,142194,0
+CRVL.US,D,20130903,000000,11.16,11.66,11.16,11.57,211923,0
+CRVL.US,D,20130904,000000,11.57,11.58,11.2333,11.46,372588,0
+CRVL.US,D,20130905,000000,11.4333,11.7567,11.4333,11.63,77232,0
+CRVL.US,D,20130906,000000,11.68,11.7933,11.4033,11.5733,35196,0
+CRVL.US,D,20130909,000000,11.6333,11.6633,11.5233,11.57,79908,0
+CRVL.US,D,20130910,000000,11.6233,11.7867,11.5333,11.7233,90153,0
+CRVL.US,D,20130911,000000,11.71,12,11.71,11.8833,60879,0
+CRVL.US,D,20130912,000000,11.9767,11.9767,11.5767,11.6633,148746,0
+CRVL.US,D,20130913,000000,11.7267,11.97,11.7267,11.8767,46479,0
+CRVL.US,D,20130916,000000,12,12,11.6133,11.6533,121746,0
+CRVL.US,D,20130917,000000,11.59,11.8667,11.4167,11.84,149271,0
+CRVL.US,D,20130918,000000,11.8767,12,11.6167,11.8233,69369,0
+CRVL.US,D,20130919,000000,11.89,11.97,11.7567,11.8833,42615,0
+CRVL.US,D,20130920,000000,11.89,12.04,11.8633,11.94,361599,0
+CRVL.US,D,20130923,000000,11.9833,12.1267,11.88,12,87846,0
+CRVL.US,D,20130924,000000,12.0067,12.1567,11.9067,11.9933,115500,0
+CRVL.US,D,20130925,000000,12,12.03,11.6433,11.9433,73533,0
+CRVL.US,D,20130926,000000,11.9433,12.3567,11.9433,12.3467,88200,0
+CRVL.US,D,20130927,000000,12.2433,12.2467,12.0867,12.2167,43419,0
+CRVL.US,D,20130930,000000,12.0533,12.3967,11.5433,12.3233,137031,0
+CRVL.US,D,20131001,000000,12.2833,12.78,12.27,12.7067,126129,0
+CRVL.US,D,20131002,000000,12.0667,13.1867,12.05,12.4633,69300,0
+CRVL.US,D,20131003,000000,12.4033,12.6233,12.1667,12.29,190200,0
+CRVL.US,D,20131004,000000,12.26,12.6567,12.26,12.45,93600,0
+CRVL.US,D,20131007,000000,12.3667,12.5767,12.1,12.3633,147900,0
+CRVL.US,D,20131008,000000,12.3267,12.5533,12.0733,12.4,105900,0
+CRVL.US,D,20131009,000000,12.4067,12.5933,12.1767,12.3267,165900,0
+CRVL.US,D,20131010,000000,12.6667,12.72,12.5233,12.6667,85716,0
+CRVL.US,D,20131011,000000,12.6767,12.71,12.5433,12.66,138939,0
+CRVL.US,D,20131014,000000,12.6367,12.7267,12.55,12.6667,157815,0
+CRVL.US,D,20131015,000000,12.67,13.1767,12.5733,12.98,445899,0
+CRVL.US,D,20131016,000000,13.1067,13.1333,12.8833,12.9367,142617,0
+CRVL.US,D,20131017,000000,12.8633,13.3167,12.85,13.2567,170100,0
+CRVL.US,D,20131018,000000,13.3667,13.4867,13.2267,13.3333,323700,0
+CRVL.US,D,20131021,000000,13.39,13.9967,13.34,13.6367,327600,0
+CRVL.US,D,20131022,000000,13.7367,14.0467,13.7367,13.93,124800,0
+CRVL.US,D,20131023,000000,13.9633,14.8333,13.6767,13.6967,177000,0
+CRVL.US,D,20131024,000000,13.7967,14.03,13.6133,13.9233,68100,0
+CRVL.US,D,20131025,000000,13.8933,14.0933,13.86,14.02,72900,0
+CRVL.US,D,20131028,000000,14,14.49,13.9767,14.49,105900,0
+CRVL.US,D,20131029,000000,14.67,14.9233,14.1967,14.3367,246600,0
+CRVL.US,D,20131030,000000,14.2267,14.4933,14,14.2467,141600,0
+CRVL.US,D,20131031,000000,14.1533,14.27,13.7867,13.8667,134112,0
+CRVL.US,D,20131101,000000,13.8433,13.9867,13.2933,13.39,212400,0
+CRVL.US,D,20131104,000000,13.3933,13.4833,13.0127,13.4133,241392,0
+CRVL.US,D,20131105,000000,13.37,13.5633,13.3367,13.46,122400,0
+CRVL.US,D,20131106,000000,13.4633,13.6533,13.3333,13.4133,284400,0
+CRVL.US,D,20131107,000000,13.4033,13.55,13.0233,13.0667,142800,0
+CRVL.US,D,20131108,000000,13.05,13.52,13,13.4667,165600,0
+CRVL.US,D,20131111,000000,13.4,13.4333,13.3333,13.37,206211,0
+CRVL.US,D,20131112,000000,13.3333,13.8233,13.3333,13.7033,123600,0
+CRVL.US,D,20131113,000000,13.5567,13.6,13.36,13.5567,147453,0
+CRVL.US,D,20131114,000000,13.5933,13.7567,13.4433,13.6867,117600,0
+CRVL.US,D,20131115,000000,13.6467,13.9133,13.5767,13.8667,87300,0
+CRVL.US,D,20131118,000000,13.9467,13.99,13.7233,13.7967,102300,0
+CRVL.US,D,20131119,000000,13.83,13.9667,13.6433,13.6833,68892,0
+CRVL.US,D,20131120,000000,13.6967,14,13.4367,13.8967,147900,0
+CRVL.US,D,20131121,000000,14.0033,14.5133,13.9067,14.4167,116400,0
+CRVL.US,D,20131122,000000,14.4433,14.7733,14.1333,14.5433,102000,0
+CRVL.US,D,20131125,000000,14.5233,14.6633,13.5533,14.5667,77100,0
+CRVL.US,D,20131126,000000,14.5433,15.0567,14.5433,14.9067,80700,0
+CRVL.US,D,20131127,000000,14.9567,15.2233,14.7233,15.1767,122100,0
+CRVL.US,D,20131129,000000,15.2767,15.49,15.2733,15.43,107736,0
+CRVL.US,D,20131202,000000,15.4167,15.57,14.9,15.09,85800,0
+CRVL.US,D,20131203,000000,15.0267,15.4967,14.98,15.22,469500,0
+CRVL.US,D,20131204,000000,15.22,15.4367,15.1667,15.2667,69900,0
+CRVL.US,D,20131205,000000,15.2967,15.5067,15.2933,15.42,68100,0
+CRVL.US,D,20131206,000000,15.5833,15.7767,14.98,15.3867,64500,0
+CRVL.US,D,20131209,000000,15.4467,15.6433,15.17,15.2633,277500,0
+CRVL.US,D,20131210,000000,15.3533,15.4367,15.2367,15.3033,137100,0
+CRVL.US,D,20131211,000000,15.3333,15.3867,15.09,15.1367,115800,0
+CRVL.US,D,20131212,000000,15.1933,15.6967,15.16,15.2433,167136,0
+CRVL.US,D,20131213,000000,15.33,15.52,15.2367,15.2667,108300,0
+CRVL.US,D,20131216,000000,15.2833,15.8733,15.2833,15.46,231900,0
+CRVL.US,D,20131217,000000,15.3833,15.51,15.0533,15.2933,282000,0
+CRVL.US,D,20131218,000000,15.36,15.4,15.2567,15.3633,127200,0
+CRVL.US,D,20131219,000000,15.3633,15.4033,15.1767,15.31,156000,0
+CRVL.US,D,20131220,000000,15.3333,15.8267,15.03,15.6367,642600,0
+CRVL.US,D,20131223,000000,15.6733,16.0467,15.5133,15.7467,164100,0
+CRVL.US,D,20131224,000000,15.6767,16.2033,15.6767,16.02,71553,0
+CRVL.US,D,20131226,000000,16.05,16.05,15.7667,15.7967,66000,0
+CRVL.US,D,20131227,000000,15.8267,15.8267,15.5967,15.72,57300,0
+CRVL.US,D,20131230,000000,15.6533,15.8433,15.4533,15.6333,100200,0
+CRVL.US,D,20131231,000000,15.67,15.88,15.53,15.5667,177300,0
+CRVL.US,D,20140102,000000,15.63,15.79,15.36,15.7867,131178,0
+CRVL.US,D,20140103,000000,15.8,16.24,15.8,16.0567,151266,0
+CRVL.US,D,20140106,000000,16.0867,16.3567,15.2933,15.3767,147300,0
+CRVL.US,D,20140107,000000,15.3833,15.7033,15.3733,15.5667,147600,0
+CRVL.US,D,20140108,000000,15.59,16.0933,15.39,15.5333,189000,0
+CRVL.US,D,20140109,000000,15.6167,15.91,15.5533,15.8933,106500,0
+CRVL.US,D,20140110,000000,15.8433,16.0967,15.6333,16,220200,0
+CRVL.US,D,20140113,000000,15.9767,16.25,15.7067,15.91,198600,0
+CRVL.US,D,20140114,000000,15.9667,16.2467,15.8567,16.0267,183000,0
+CRVL.US,D,20140115,000000,15.99,16.37,15.9467,16.2233,180000,0
+CRVL.US,D,20140116,000000,16.1767,16.3733,16.05,16.1233,177984,0
+CRVL.US,D,20140117,000000,16.0833,16.32,15.9133,16.0433,74700,0
+CRVL.US,D,20140121,000000,16.2033,16.5733,16.0433,16.5733,167100,0
+CRVL.US,D,20140122,000000,16.6267,16.77,16.1067,16.2667,144000,0
+CRVL.US,D,20140123,000000,16.1467,16.28,15.7467,16.0767,190800,0
+CRVL.US,D,20140124,000000,16.0133,16.0167,15.36,15.6933,93729,0
+CRVL.US,D,20140127,000000,15.74,15.74,15.4067,15.4967,111600,0
+CRVL.US,D,20140128,000000,15.5833,17.1667,15.5833,16.2467,496845,0
+CRVL.US,D,20140129,000000,16.0833,16.75,15.8433,15.8733,183000,0
+CRVL.US,D,20140130,000000,15.9433,16.3633,15.8533,16.1933,225600,0
+CRVL.US,D,20140131,000000,15.99,16.2267,15.6,15.7867,269712,0
+CRVL.US,D,20140203,000000,15.91,15.91,15.02,15.1633,214374,0
+CRVL.US,D,20140204,000000,15.25,15.5233,15.1487,15.3767,144456,0
+CRVL.US,D,20140205,000000,15.3367,15.39,14.737,15.06,160113,0
+CRVL.US,D,20140206,000000,15.15,15.3433,15.0667,15.1833,106062,0
+CRVL.US,D,20140207,000000,15.2167,15.2167,14.85,15.0367,133572,0
+CRVL.US,D,20140210,000000,14.95,15.0967,14.7067,14.9667,215574,0
+CRVL.US,D,20140211,000000,15.06,15.6367,14.91,15.4433,162957,0
+CRVL.US,D,20140212,000000,15.5,15.66,15.1467,15.3633,113616,0
+CRVL.US,D,20140213,000000,15.21,15.6393,15.21,15.54,137844,0
+CRVL.US,D,20140214,000000,15.674,15.674,15.0467,15.4833,177363,0
+CRVL.US,D,20140218,000000,14.7537,15.6867,14.7537,15.5433,389931,0
+CRVL.US,D,20140219,000000,15.5167,15.5733,15.2267,15.3133,103197,0
+CRVL.US,D,20140220,000000,15.2533,15.61,15.24,15.5533,71220,0
+CRVL.US,D,20140221,000000,15.63,15.6633,15.1833,15.3433,93399,0
+CRVL.US,D,20140224,000000,15.3767,15.63,15.29,15.4767,173469,0
+CRVL.US,D,20140225,000000,15.3333,15.4033,15.02,15.1933,87939,0
+CRVL.US,D,20140226,000000,15.1167,15.3267,15.06,15.2867,215400,0
+CRVL.US,D,20140227,000000,15.28,15.28,14.9767,15.0833,111969,0
+CRVL.US,D,20140228,000000,15.1267,15.4167,14.9433,15.3367,208389,0
+CRVL.US,D,20140303,000000,15.2667,15.5833,15.0833,15.54,149817,0
+CRVL.US,D,20140304,000000,15.77,16.4167,15.4733,15.6333,691164,0
+CRVL.US,D,20140305,000000,15.5933,16.0933,15.5933,15.9167,154527,0
+CRVL.US,D,20140306,000000,16,16.1933,15.71,16.1333,144765,0
+CRVL.US,D,20140307,000000,15.6917,16.5433,15.6917,16.4967,207312,0
+CRVL.US,D,20140310,000000,16.4967,16.7867,16.1933,16.3667,399972,0
+CRVL.US,D,20140311,000000,16.3667,16.7233,16.2033,16.4633,199071,0
+CRVL.US,D,20140312,000000,16.3067,16.7967,16.3067,16.7,447180,0
+CRVL.US,D,20140313,000000,16.7933,16.86,16.5333,16.8,140538,0
+CRVL.US,D,20140314,000000,16.8,17.315,16.8,17.21,225885,0
+CRVL.US,D,20140317,000000,17.4567,17.4633,17.0433,17.2233,322284,0
+CRVL.US,D,20140318,000000,17.2333,17.6667,17.23,17.5833,167544,0
+CRVL.US,D,20140319,000000,17.6,17.6,17.2133,17.48,99714,0
+CRVL.US,D,20140320,000000,17.4033,17.7833,17.2833,17.3833,98376,0
+CRVL.US,D,20140321,000000,17.4833,17.7467,17.3333,17.36,204057,0
+CRVL.US,D,20140324,000000,17.37,17.4767,16.7267,17.01,107265,0
+CRVL.US,D,20140325,000000,17.1533,17.3597,16.91,17.03,155049,0
+CRVL.US,D,20140326,000000,17.2167,17.2233,16.6867,16.69,140400,0
+CRVL.US,D,20140327,000000,16.74,16.9267,16.51,16.6633,117810,0
+CRVL.US,D,20140328,000000,16.65,16.9833,16.34,16.4933,181263,0
+CRVL.US,D,20140331,000000,16.53,16.8867,16.4767,16.5867,413082,0
+CRVL.US,D,20140401,000000,16.6567,17.2767,16.57,17.0333,268236,0
+CRVL.US,D,20140402,000000,17.0467,17.29,17.0467,17.2333,147753,0
+CRVL.US,D,20140403,000000,17.31,17.3367,17.1233,17.2533,128445,0
+CRVL.US,D,20140404,000000,17.3233,17.3233,16.6633,16.7233,193032,0
+CRVL.US,D,20140407,000000,16.6167,16.95,16.6167,16.7833,239586,0
+CRVL.US,D,20140408,000000,16.8533,17.27,16.69,17.11,206571,0
+CRVL.US,D,20140409,000000,17.3067,17.5433,17.1333,17.3767,157956,0
+CRVL.US,D,20140410,000000,17.29,17.3267,16.5333,16.6333,137535,0
+CRVL.US,D,20140411,000000,16.5433,16.8133,16.0667,16.21,183642,0
+CRVL.US,D,20140414,000000,16.4633,16.6383,15.9967,16.3,81906,0
+CRVL.US,D,20140415,000000,16.3167,16.3967,15.7867,16.2933,134613,0
+CRVL.US,D,20140416,000000,16.5633,16.7167,16.4033,16.4733,121896,0
+CRVL.US,D,20140417,000000,16.47,16.5567,16.19,16.33,119226,0
+CRVL.US,D,20140421,000000,16.4067,16.5567,16.31,16.5167,70821,0
+CRVL.US,D,20140422,000000,16.3433,16.59,16.3433,16.4567,85545,0
+CRVL.US,D,20140423,000000,16.4033,16.4967,16.1867,16.2667,73794,0
+CRVL.US,D,20140424,000000,16.3833,16.3833,15.9433,16.0867,64062,0
+CRVL.US,D,20140425,000000,15.7667,16.0433,15.48,15.5167,170553,0
+CRVL.US,D,20140428,000000,15.5433,15.78,15.1263,15.2833,171264,0
+CRVL.US,D,20140429,000000,15.4,15.4333,15.1367,15.1533,116670,0
+CRVL.US,D,20140430,000000,15.0167,15.4867,14.9,15.18,281442,0
+CRVL.US,D,20140501,000000,15.0967,15.4687,14.9667,15.2367,160317,0
+CRVL.US,D,20140502,000000,15.0933,15.4433,14.8207,15.1167,122574,0
+CRVL.US,D,20140505,000000,14.9967,15.6,14.9267,15.47,277347,0
+CRVL.US,D,20140506,000000,15.3733,15.3933,15.0033,15.0433,163350,0
+CRVL.US,D,20140507,000000,15.1,15.3367,14.7233,15.1567,167823,0
+CRVL.US,D,20140508,000000,15.07,15.5183,14.88,14.9533,143097,0
+CRVL.US,D,20140509,000000,15.03,15.4333,14.8567,15.3167,163983,0
+CRVL.US,D,20140512,000000,15.4367,15.9333,15.4367,15.8833,148134,0
+CRVL.US,D,20140513,000000,15.8,16.01,15.24,15.31,216321,0
+CRVL.US,D,20140514,000000,15.27,15.4033,14.8033,14.94,170316,0
+CRVL.US,D,20140515,000000,14.8567,15.36,14.6367,15.1933,181437,0
+CRVL.US,D,20140516,000000,15.2033,15.2333,14.059,15.2333,102513,0
+CRVL.US,D,20140519,000000,15.1433,15.6133,15.0233,15.5583,104661,0
+CRVL.US,D,20140520,000000,15.3733,15.58,15.02,15.2233,156153,0
+CRVL.US,D,20140521,000000,15.3233,15.5467,15.1733,15.37,153291,0
+CRVL.US,D,20140522,000000,15.4533,15.6367,15.14,15.27,121821,0
+CRVL.US,D,20140523,000000,15.33,15.7333,14.9567,15.6133,111339,0
+CRVL.US,D,20140527,000000,15.6667,16.04,15.6667,15.9133,78573,0
+CRVL.US,D,20140528,000000,15.7967,15.9567,15.6133,15.74,131529,0
+CRVL.US,D,20140529,000000,15.9367,15.9733,15.18,15.67,85206,0
+CRVL.US,D,20140530,000000,15.7467,15.8677,15.55,15.74,154875,0
+CRVL.US,D,20140602,000000,15.6133,15.6967,15.2533,15.3233,160917,0
+CRVL.US,D,20140603,000000,15.25,15.39,15.0033,15.09,170715,0
+CRVL.US,D,20140604,000000,14.99,15.24,14.9033,14.9733,96516,0
+CRVL.US,D,20140605,000000,14.71,15.49,14.71,15.4233,88212,0
+CRVL.US,D,20140606,000000,15.5433,15.8867,15.5433,15.7033,108612,0
+CRVL.US,D,20140609,000000,15.5233,15.7433,15.3303,15.7333,125649,0
+CRVL.US,D,20140610,000000,15.6333,15.7433,15.44,15.7267,71400,0
+CRVL.US,D,20140611,000000,15.5933,15.63,15.2833,15.4133,116940,0
+CRVL.US,D,20140612,000000,15.3867,15.5167,15.01,15.16,111810,0
+CRVL.US,D,20140613,000000,15.2633,15.2633,14.8533,14.8967,100302,0
+CRVL.US,D,20140616,000000,14.94,14.94,14.395,14.63,137661,0
+CRVL.US,D,20140617,000000,14.6733,14.77,14.3847,14.5333,178383,0
+CRVL.US,D,20140618,000000,14.5333,14.5333,14.2133,14.3233,130674,0
+CRVL.US,D,20140619,000000,14.4233,14.54,14.28,14.3967,96318,0
+CRVL.US,D,20140620,000000,14.4833,14.6533,14.4067,14.6167,295755,0
+CRVL.US,D,20140623,000000,14.6067,14.67,14.3333,14.4567,230898,0
+CRVL.US,D,20140624,000000,14.42,14.85,14.3933,14.4267,130311,0
+CRVL.US,D,20140625,000000,14.3033,14.8633,14.27,14.77,126642,0
+CRVL.US,D,20140626,000000,14.89,15,14.6633,14.9033,128799,0
+CRVL.US,D,20140627,000000,14.7733,15.1567,14.6533,15.08,448500,0
+CRVL.US,D,20140630,000000,14.98,15.2267,14.96,15.06,156861,0
+CRVL.US,D,20140701,000000,15.05,15.6167,15.05,15.34,137514,0
+CRVL.US,D,20140702,000000,15.3767,15.7367,15.3533,15.4633,90000,0
+CRVL.US,D,20140703,000000,15.4333,15.66,15.3167,15.42,81930,0
+CRVL.US,D,20140707,000000,15.1333,15.3433,15.0403,15.16,108741,0
+CRVL.US,D,20140708,000000,15.2167,15.28,14.9833,15.1867,227442,0
+CRVL.US,D,20140709,000000,15.1967,15.3133,15.1133,15.2333,90675,0
+CRVL.US,D,20140710,000000,15.0433,15.2167,14.9933,15.1167,99912,0
+CRVL.US,D,20140711,000000,15.0767,15.18,14.9167,15.04,84825,0
+CRVL.US,D,20140714,000000,15.2167,15.3233,14.7037,15.1533,81570,0
+CRVL.US,D,20140715,000000,15.1067,15.1633,14.7,14.72,93507,0
+CRVL.US,D,20140716,000000,14.8767,14.8767,14.5167,14.57,88290,0
+CRVL.US,D,20140717,000000,14.58,14.6633,14.1667,14.2533,93894,0
+CRVL.US,D,20140718,000000,14.33,14.6733,14.2067,14.6,126153,0
+CRVL.US,D,20140721,000000,14.5267,14.5267,13.8867,14.3733,87609,0
+CRVL.US,D,20140722,000000,14.39,14.7067,14.39,14.51,57216,0
+CRVL.US,D,20140723,000000,14.49,14.6833,14.2833,14.5367,66219,0
+CRVL.US,D,20140724,000000,14.4767,14.83,14.3767,14.4433,90258,0
+CRVL.US,D,20140725,000000,14.3133,14.37,14.1683,14.1833,58590,0
+CRVL.US,D,20140728,000000,14.04,14.37,14.0133,14.16,124632,0
+CRVL.US,D,20140729,000000,14.19,14.31,13.9167,14.0333,106950,0
+CRVL.US,D,20140730,000000,14.09,14.14,13.83,13.99,58638,0
+CRVL.US,D,20140731,000000,13.7867,13.7867,13.4267,13.4267,111978,0
+CRVL.US,D,20140801,000000,13.35,13.4633,13.1367,13.34,115890,0
+CRVL.US,D,20140804,000000,13.3833,13.64,13.2633,13.5233,73134,0
+CRVL.US,D,20140805,000000,13.3933,13.5533,13.3333,13.3767,75969,0
+CRVL.US,D,20140806,000000,13.33,13.7467,13.33,13.5473,65913,0
+CRVL.US,D,20140807,000000,13.65,13.65,13.3807,13.4267,88293,0
+CRVL.US,D,20140808,000000,13.4167,13.82,13.4167,13.5867,106245,0
+CRVL.US,D,20140811,000000,13.7033,13.9233,13.6633,13.7667,47607,0
+CRVL.US,D,20140812,000000,13.71,13.93,13.37,13.4533,133029,0
+CRVL.US,D,20140813,000000,13.3667,13.52,13.2033,13.3233,187443,0
+CRVL.US,D,20140814,000000,13.3667,13.4267,13.24,13.2667,77811,0
+CRVL.US,D,20140815,000000,13.4167,13.4167,13.0933,13.24,110469,0
+CRVL.US,D,20140818,000000,13.3667,13.3667,13.2137,13.3633,88155,0
+CRVL.US,D,20140819,000000,13.4167,13.6033,13.4167,13.5533,52503,0
+CRVL.US,D,20140820,000000,13.52,13.8033,13.2667,13.3067,65997,0
+CRVL.US,D,20140821,000000,13.31,13.6717,13.0633,13.4833,103008,0
+CRVL.US,D,20140822,000000,13.51,13.7033,13.3333,13.3767,60639,0
+CRVL.US,D,20140825,000000,13.51,13.65,13.2067,13.24,127617,0
+CRVL.US,D,20140826,000000,13.3133,13.55,13.2433,13.5,84429,0
+CRVL.US,D,20140827,000000,13.4767,13.5967,13.4243,13.4967,67530,0
+CRVL.US,D,20140828,000000,13.4933,13.6667,13.4167,13.5967,117762,0
+CRVL.US,D,20140829,000000,13.5967,13.76,13.5967,13.6333,57360,0
+CRVL.US,D,20140902,000000,13.625,13.7523,13.51,13.6533,49014,0
+CRVL.US,D,20140903,000000,13.7333,13.8233,13.3533,13.48,77502,0
+CRVL.US,D,20140904,000000,13.3733,13.64,13.1533,13.2133,68172,0
+CRVL.US,D,20140905,000000,13.1533,13.2967,13.0767,13.1733,68394,0
+CRVL.US,D,20140908,000000,13.0867,13.1067,12.8433,12.9233,135816,0
+CRVL.US,D,20140909,000000,12.7633,12.86,12.4667,12.54,165708,0
+CRVL.US,D,20140910,000000,12.51,12.5933,12.3587,12.52,90093,0
+CRVL.US,D,20140911,000000,12.48,12.5833,12.3133,12.3933,122124,0
+CRVL.US,D,20140912,000000,12.3267,12.4133,11.8433,12.0367,224712,0
+CRVL.US,D,20140915,000000,12.0767,12.1367,11.87,11.92,132531,0
+CRVL.US,D,20140916,000000,11.9233,11.9767,11.75,11.86,95286,0
+CRVL.US,D,20140917,000000,11.8967,11.9067,11.5733,11.68,140841,0
+CRVL.US,D,20140918,000000,11.7067,12.0067,11.7067,11.9667,116982,0
+CRVL.US,D,20140919,000000,12.0567,12.0567,11.7233,11.9167,1122153,0
+CRVL.US,D,20140922,000000,11.76,12.0967,11.7467,11.9167,146700,0
+CRVL.US,D,20140923,000000,11.8333,11.8767,11.7033,11.8467,137271,0
+CRVL.US,D,20140924,000000,11.84,12.0067,11.765,11.8167,137286,0
+CRVL.US,D,20140925,000000,11.81,11.81,11.5367,11.68,108489,0
+CRVL.US,D,20140926,000000,9.36,11.89,9.36,11.7433,107046,0
+CRVL.US,D,20140929,000000,11.5467,11.8917,11.5467,11.6133,131937,0
+CRVL.US,D,20140930,000000,11.48,11.62,11.34,11.35,290715,0
+CRVL.US,D,20141001,000000,11.3733,11.5433,11.24,11.3433,142491,0
+CRVL.US,D,20141002,000000,11.3333,11.55,11.2633,11.3333,114174,0
+CRVL.US,D,20141003,000000,11.4267,11.4367,11.2367,11.3767,175386,0
+CRVL.US,D,20141006,000000,11.4367,11.44,11.2667,11.2833,135402,0
+CRVL.US,D,20141007,000000,11.2367,11.2667,10.874,10.9267,276063,0
+CRVL.US,D,20141008,000000,10.85,10.9833,10.76,10.9333,259083,0
+CRVL.US,D,20141009,000000,10.89,10.9367,10.6833,10.6867,135687,0
+CRVL.US,D,20141010,000000,10.6233,11.0233,10.49,10.8833,268392,0
+CRVL.US,D,20141013,000000,10.9533,11.1533,10.8167,10.9933,131739,0
+CRVL.US,D,20141014,000000,11.1167,11.1367,10.8307,10.84,143670,0
+CRVL.US,D,20141015,000000,10.7233,11.23,10.61,11.1133,332733,0
+CRVL.US,D,20141016,000000,11.1167,11.2167,10.9,10.96,158559,0
+CRVL.US,D,20141017,000000,11.1433,11.16,10.8333,10.8933,143436,0
+CRVL.US,D,20141020,000000,10.8767,10.9833,10.82,10.94,163203,0
+CRVL.US,D,20141021,000000,10.96,11.0733,10.9333,11.0067,92466,0
+CRVL.US,D,20141022,000000,11.0467,11.0533,10.8567,10.8833,81186,0
+CRVL.US,D,20141023,000000,11.0033,11.1533,10.8633,10.9933,114456,0
+CRVL.US,D,20141024,000000,11.0233,11.0233,10.9067,10.9933,82059,0
+CRVL.US,D,20141027,000000,10.9833,11.11,10.9033,11.0167,155577,0
+CRVL.US,D,20141028,000000,11,11.21,10.9233,11.0433,364056,0
+CRVL.US,D,20141029,000000,10.6733,11.13,10.6733,11.0133,122892,0
+CRVL.US,D,20141030,000000,10.95,11.53,10.95,11.4467,101952,0
+CRVL.US,D,20141031,000000,11.6767,11.7767,11.4203,11.4733,186972,0
+CRVL.US,D,20141103,000000,11.43,11.5,11.28,11.3967,142992,0
+CRVL.US,D,20141104,000000,11.3233,11.5917,11.28,11.5467,80064,0
+CRVL.US,D,20141105,000000,11.6033,11.6583,11.32,11.5133,148785,0
+CRVL.US,D,20141106,000000,11.5,11.8033,11.48,11.8033,104415,0
+CRVL.US,D,20141107,000000,11.6367,11.7433,11.44,11.4833,172521,0
+CRVL.US,D,20141110,000000,11.5133,11.701,11.3333,11.5933,129990,0
+CRVL.US,D,20141111,000000,11.62,11.64,11.3867,11.53,129246,0
+CRVL.US,D,20141112,000000,11.4633,11.6467,11.3933,11.62,94788,0
+CRVL.US,D,20141113,000000,11.42,11.7167,11.42,11.5967,169770,0
+CRVL.US,D,20141114,000000,11.5633,11.62,11.3967,11.41,108120,0
+CRVL.US,D,20141117,000000,11.37,11.4603,11.2667,11.2967,75312,0
+CRVL.US,D,20141118,000000,11.2967,11.6867,11.2967,11.4933,114120,0
+CRVL.US,D,20141119,000000,11.5033,11.5033,11.12,11.1667,106593,0
+CRVL.US,D,20141120,000000,11.1533,11.2567,11.01,11.2333,72951,0
+CRVL.US,D,20141121,000000,11.2933,11.4133,11.16,11.2333,66996,0
+CRVL.US,D,20141124,000000,11.2233,11.59,10.98,11.54,109560,0
+CRVL.US,D,20141125,000000,11.5167,11.7933,11.39,11.5967,142866,0
+CRVL.US,D,20141126,000000,11.6667,11.7867,11.6367,11.6767,110469,0
+CRVL.US,D,20141128,000000,11.7667,11.86,11.4833,11.5533,104430,0
+CRVL.US,D,20141201,000000,11.63,11.6633,11.2693,11.49,270465,0
+CRVL.US,D,20141202,000000,11.55,11.8333,11.4033,11.7933,252282,0
+CRVL.US,D,20141203,000000,11.8333,12.4167,11.6933,12.25,467082,0
+CRVL.US,D,20141204,000000,12.3167,12.4,12.0133,12.1133,283878,0
+CRVL.US,D,20141205,000000,12.11,12.3567,11.8967,12.0733,189180,0
+CRVL.US,D,20141208,000000,12.06,12.38,11.93,12.0633,217572,0
+CRVL.US,D,20141209,000000,11.98,12.41,11.8633,12.3167,164019,0
+CRVL.US,D,20141210,000000,12.23,12.3733,12.1267,12.15,241962,0
+CRVL.US,D,20141211,000000,11.9167,12.4367,11.9167,12.12,100470,0
+CRVL.US,D,20141212,000000,11.9733,12,11.67,11.7033,99291,0
+CRVL.US,D,20141215,000000,11.55,11.59,11.3067,11.4933,159894,0
+CRVL.US,D,20141216,000000,11.46,11.61,10.65,11.3633,231999,0
+CRVL.US,D,20141217,000000,11.3467,11.9117,11.1967,11.8633,179520,0
+CRVL.US,D,20141218,000000,11.7033,12.14,11.6533,12.0267,147282,0
+CRVL.US,D,20141219,000000,11.9933,12.15,11.5667,11.6367,664278,0
+CRVL.US,D,20141222,000000,11.7,11.81,11.58,11.7733,202308,0
+CRVL.US,D,20141223,000000,11.7867,12.04,11.64,11.9667,81465,0
+CRVL.US,D,20141224,000000,12.31,12.31,11.974,12.1167,51045,0
+CRVL.US,D,20141226,000000,12.17,12.49,12.03,12.06,85992,0
+CRVL.US,D,20141229,000000,12.1167,12.5067,12.1167,12.3467,72792,0
+CRVL.US,D,20141230,000000,12.4,12.6267,12.3567,12.5233,73869,0
+CRVL.US,D,20141231,000000,12.6167,12.78,12.37,12.4067,96312,0
+CRVL.US,D,20150102,000000,12.4533,12.6433,12.1067,12.2633,66162,0
+CRVL.US,D,20150105,000000,12.1567,12.2833,11.9633,12.1433,104553,0
+CRVL.US,D,20150106,000000,12.1567,12.1567,11.49,11.6033,96528,0
+CRVL.US,D,20150107,000000,11.7367,11.7367,11.3567,11.5833,120972,0
+CRVL.US,D,20150108,000000,11.7,12.01,11.7,11.79,224796,0
+CRVL.US,D,20150109,000000,11.75,11.81,11.3867,11.4433,75495,0
+CRVL.US,D,20150112,000000,11.4533,11.4783,11.2,11.2267,154386,0
+CRVL.US,D,20150113,000000,11.3833,11.5233,11.2,11.3967,209769,0
+CRVL.US,D,20150114,000000,11.29,11.4667,11.2567,11.3633,91893,0
+CRVL.US,D,20150115,000000,11.3567,11.4583,11.1867,11.3367,140037,0
+CRVL.US,D,20150116,000000,11.4833,11.6467,11.0967,11.4767,172770,0
+CRVL.US,D,20150120,000000,11.5967,11.725,11.2,11.6,220353,0
+CRVL.US,D,20150121,000000,11.53,11.7533,11.4833,11.7533,230511,0
+CRVL.US,D,20150122,000000,11.952,12.0067,11.21,11.92,233409,0
+CRVL.US,D,20150123,000000,11.9567,12.0533,11.69,11.69,112026,0
+CRVL.US,D,20150126,000000,11.5967,11.7633,11.4417,11.6667,148287,0
+CRVL.US,D,20150127,000000,11.51,11.7567,11.5067,11.5833,123684,0
+CRVL.US,D,20150128,000000,11.37,12.0067,11.37,11.48,131739,0
+CRVL.US,D,20150129,000000,11.39,11.73,11.2167,11.6867,197799,0
+CRVL.US,D,20150130,000000,11.5833,11.8167,10.88,10.98,365814,0
+CRVL.US,D,20150202,000000,10.96,11.2767,10.85,11.21,165543,0
+CRVL.US,D,20150203,000000,11.1733,11.4833,10.6367,11.34,228507,0
+CRVL.US,D,20150204,000000,11.1467,11.83,11.1467,11.68,255930,0
+CRVL.US,D,20150205,000000,11.7333,11.97,11.6167,11.9233,206292,0
+CRVL.US,D,20150206,000000,11.9367,12.1267,11.8117,11.9867,209739,0
+CRVL.US,D,20150209,000000,11.89,12.01,11.6767,11.8233,250515,0
+CRVL.US,D,20150210,000000,11.85,12.0867,11.7033,11.9867,133911,0
+CRVL.US,D,20150211,000000,12.07,12.1867,11.9067,12.0733,65634,0
+CRVL.US,D,20150212,000000,12.12,12.195,11.9533,11.99,83595,0
+CRVL.US,D,20150213,000000,11.97,12.1467,11.8467,11.8867,91026,0
+CRVL.US,D,20150217,000000,11.8167,11.9033,11.7267,11.8033,83346,0
+CRVL.US,D,20150218,000000,11.77,11.9933,11.75,11.7967,107343,0
+CRVL.US,D,20150219,000000,11.9,12.1333,11.79,11.8167,272160,0
+CRVL.US,D,20150220,000000,11.8467,12.0267,11.5433,11.55,114120,0
+CRVL.US,D,20150223,000000,11.56,11.6633,11.4,11.6,82308,0
+CRVL.US,D,20150224,000000,11.6733,11.8667,11.6367,11.85,66273,0
+CRVL.US,D,20150225,000000,11.8033,11.9867,11.7467,11.83,54225,0
+CRVL.US,D,20150226,000000,11.8567,12.1133,11.7,12.01,68982,0
+CRVL.US,D,20150227,000000,11.91,12.0933,11.7867,11.81,93324,0
+CRVL.US,D,20150302,000000,11.8467,12.0367,11.7533,12.0267,118500,0
+CRVL.US,D,20150303,000000,11.8767,12.0533,11.7467,11.7733,156600,0
+CRVL.US,D,20150304,000000,11.7,12.1333,11.7,11.9133,152700,0
+CRVL.US,D,20150305,000000,11.9167,12.2833,11.85,11.94,203400,0
+CRVL.US,D,20150306,000000,11.7967,12.0867,11.6233,11.6333,143400,0
+CRVL.US,D,20150309,000000,11.6333,11.7233,11.29,11.4333,171300,0
+CRVL.US,D,20150310,000000,11.43,11.6833,11.1767,11.49,165300,0
+CRVL.US,D,20150311,000000,11.45,11.76,11.3833,11.5067,222000,0
+CRVL.US,D,20150312,000000,11.6167,11.9733,11.3867,11.9133,192300,0
+CRVL.US,D,20150313,000000,11.83,11.8967,11.42,11.5767,195300,0
+CRVL.US,D,20150316,000000,11.6633,11.8467,11.4167,11.5167,304500,0
+CRVL.US,D,20150317,000000,11.5033,11.62,11.1467,11.4133,239400,0
+CRVL.US,D,20150318,000000,11.4033,11.52,11.3467,11.4367,193200,0
+CRVL.US,D,20150319,000000,11.4167,11.49,11.35,11.4367,192600,0
+CRVL.US,D,20150320,000000,11.4667,11.7133,11.4033,11.5067,513000,0
+CRVL.US,D,20150323,000000,11.5067,11.94,11.5067,11.8533,269100,0
+CRVL.US,D,20150324,000000,11.8833,11.8833,11.6933,11.75,189900,0
+CRVL.US,D,20150325,000000,11.72,11.8533,11.53,11.5333,183600,0
+CRVL.US,D,20150326,000000,11.4867,11.5733,11.37,11.4167,205800,0
+CRVL.US,D,20150327,000000,11.38,11.5133,11.3233,11.4033,138900,0
+CRVL.US,D,20150330,000000,11.28,11.6467,11.28,11.48,223200,0
+CRVL.US,D,20150331,000000,11.3867,11.6333,11.2967,11.47,489909,0
+CRVL.US,D,20150401,000000,11.5633,11.7567,11.3667,11.75,209400,0
+CRVL.US,D,20150402,000000,11.77,11.9967,11.6333,11.8633,145200,0
+CRVL.US,D,20150406,000000,11.7933,11.9533,11.73,11.9,130500,0
+CRVL.US,D,20150407,000000,11.9733,12.28,11.9333,12,100941,0
+CRVL.US,D,20150408,000000,11.96,12.2833,11.96,12.2067,130800,0
+CRVL.US,D,20150409,000000,12.25,12.35,12.0667,12.0867,95643,0
+CRVL.US,D,20150410,000000,12.1667,12.35,12.0733,12.2767,92700,0
+CRVL.US,D,20150413,000000,12.1967,12.4833,12.1967,12.2267,117900,0
+CRVL.US,D,20150414,000000,12.08,12.4133,12.08,12.2967,131400,0
+CRVL.US,D,20150415,000000,12.28,12.625,12.28,12.4,108855,0
+CRVL.US,D,20150416,000000,12.43,12.5767,12.4033,12.4367,110193,0
+CRVL.US,D,20150417,000000,12.3267,12.43,12.2133,12.2867,142800,0
+CRVL.US,D,20150420,000000,12.37,12.7733,12.2767,12.6467,85074,0
+CRVL.US,D,20150421,000000,12.7533,12.7567,12.525,12.6,53340,0
+CRVL.US,D,20150422,000000,12.5833,12.6967,12.3833,12.5067,86652,0
+CRVL.US,D,20150423,000000,12.3933,12.8167,12.3933,12.62,54600,0
+CRVL.US,D,20150424,000000,12.6933,13.0967,12.6633,12.9367,122160,0
+CRVL.US,D,20150427,000000,12.87,13.0467,12.5567,12.6833,84300,0
+CRVL.US,D,20150428,000000,12.6333,12.9283,12.59,12.8533,59445,0
+CRVL.US,D,20150429,000000,12.7067,12.7433,12.37,12.3967,73800,0
+CRVL.US,D,20150430,000000,12.2967,12.3267,11.9,11.9133,115200,0
+CRVL.US,D,20150501,000000,11.98,12.0433,11.7767,12.0033,82200,0
+CRVL.US,D,20150504,000000,12.0467,12.1867,11.8367,11.84,78300,0
+CRVL.US,D,20150505,000000,11.8567,11.8967,11.5,11.6233,108900,0
+CRVL.US,D,20150506,000000,11.66,11.7,11.37,11.58,101691,0
+CRVL.US,D,20150507,000000,11.5167,11.76,11.49,11.5567,84702,0
+CRVL.US,D,20150508,000000,11.5967,11.7333,11.42,11.61,140100,0
+CRVL.US,D,20150511,000000,11.56,11.9167,11.56,11.7133,62100,0
+CRVL.US,D,20150512,000000,11.6067,11.74,11.4133,11.47,54915,0
+CRVL.US,D,20150513,000000,11.5367,11.8733,11.4733,11.6433,96453,0
+CRVL.US,D,20150514,000000,11.9,11.93,11.6633,11.84,53700,0
+CRVL.US,D,20150515,000000,11.7833,11.9,11.61,11.64,73512,0
+CRVL.US,D,20150518,000000,11.75,11.9333,11.5633,11.9067,110898,0
+CRVL.US,D,20150519,000000,11.97,11.9733,11.7567,11.9067,83319,0
+CRVL.US,D,20150520,000000,12,12.18,11.1467,11.95,70200,0
+CRVL.US,D,20150521,000000,12.1,12.1,11.87,11.93,60600,0
+CRVL.US,D,20150522,000000,11.8933,12.01,11.7733,11.9467,101400,0
+CRVL.US,D,20150526,000000,11.9433,12.3167,11.87,11.9067,72984,0
+CRVL.US,D,20150527,000000,11.8667,12.1233,11.8367,12.0033,94800,0
+CRVL.US,D,20150528,000000,11.89,12.14,11.7667,12.0167,58617,0
+CRVL.US,D,20150529,000000,12.0233,12.3367,11.79,11.9667,116700,0
+CRVL.US,D,20150601,000000,12.1233,12.3167,12.02,12.0967,115440,0
+CRVL.US,D,20150602,000000,11.33,11.68,10.5867,10.6867,181806,0
+CRVL.US,D,20150603,000000,10.76,11.09,10.76,10.82,139500,0
+CRVL.US,D,20150604,000000,10.7767,10.97,10.3867,10.4833,184500,0
+CRVL.US,D,20150605,000000,10.42,10.75,10.42,10.6733,148800,0
+CRVL.US,D,20150608,000000,10.6167,10.7633,10.5567,10.64,114300,0
+CRVL.US,D,20150609,000000,10.6733,10.7167,10.43,10.59,140157,0
+CRVL.US,D,20150610,000000,10.5833,10.8133,10.5533,10.64,184734,0
+CRVL.US,D,20150611,000000,10.4667,10.84,10.4667,10.78,128637,0
+CRVL.US,D,20150612,000000,10.8,11.01,10.7033,10.7933,111600,0
+CRVL.US,D,20150615,000000,10.6533,10.6533,10.3767,10.5,188400,0
+CRVL.US,D,20150616,000000,10.4833,10.7133,10.4567,10.5867,147000,0
+CRVL.US,D,20150617,000000,10.6633,10.6733,10.4267,10.63,192900,0
+CRVL.US,D,20150618,000000,10.6367,11.16,10.5067,11.0267,206400,0
+CRVL.US,D,20150619,000000,11.07,11.24,10.8467,10.85,309600,0
+CRVL.US,D,20150622,000000,10.9667,11.2733,10.9667,11.06,146400,0
+CRVL.US,D,20150623,000000,11.0533,11.2033,11.0233,11.13,119757,0
+CRVL.US,D,20150624,000000,11.1333,11.1367,10.8833,10.9367,114000,0
+CRVL.US,D,20150625,000000,11.0333,11.1133,10.9233,11.0467,104700,0
+CRVL.US,D,20150626,000000,11.07,11.3267,10.8867,10.9167,1091400,0
+CRVL.US,D,20150629,000000,10.9133,11.0167,10.69,10.7167,121200,0
+CRVL.US,D,20150630,000000,10.7833,10.8767,10.6033,10.6733,121503,0
+CRVL.US,D,20150701,000000,10.8267,10.9833,10.6133,10.8267,176700,0
+CRVL.US,D,20150702,000000,10.8667,10.9133,10.6833,10.7733,96300,0
+CRVL.US,D,20150706,000000,10.7333,10.9267,10.6667,10.8733,133500,0
+CRVL.US,D,20150707,000000,10.8,10.95,10.6967,10.8633,88500,0
+CRVL.US,D,20150708,000000,10.7933,11.5333,10.7167,10.94,302400,0
+CRVL.US,D,20150709,000000,11.0233,11.1833,10.9033,10.9233,121200,0
+CRVL.US,D,20150710,000000,11.0967,11.19,11.01,11.0467,81000,0
+CRVL.US,D,20150713,000000,11.1767,11.2067,10.9367,10.97,129000,0
+CRVL.US,D,20150714,000000,11.0567,11.1833,10.9033,10.9967,88221,0
+CRVL.US,D,20150715,000000,10.9267,10.9867,10.58,10.63,134073,0
+CRVL.US,D,20150716,000000,10.6733,10.9433,10.6533,10.8567,88200,0
+CRVL.US,D,20150717,000000,10.8633,10.8667,10.52,10.5867,90900,0
+CRVL.US,D,20150720,000000,10.71,10.9233,10.4967,10.58,112500,0
+CRVL.US,D,20150721,000000,10.54,10.65,9.91,10.55,95400,0
+CRVL.US,D,20150722,000000,10.59,10.6133,10.4733,10.52,56700,0
+CRVL.US,D,20150723,000000,10.5233,10.62,10.4733,10.51,113100,0
+CRVL.US,D,20150724,000000,10.5333,10.6133,10.4033,10.52,153900,0
+CRVL.US,D,20150727,000000,10.5233,10.6667,10.4967,10.5833,93300,0
+CRVL.US,D,20150728,000000,10.5533,10.71,10.3933,10.6533,172500,0
+CRVL.US,D,20150729,000000,10.6967,10.7667,10.5933,10.61,95100,0
+CRVL.US,D,20150730,000000,10.6233,10.8133,10.2533,10.7,182400,0
+CRVL.US,D,20150731,000000,10.7433,10.96,10.42,10.6533,101100,0
+CRVL.US,D,20150803,000000,10.7,10.7933,10.5333,10.5833,101583,0
+CRVL.US,D,20150804,000000,10.7167,10.8333,10.5333,10.7767,72600,0
+CRVL.US,D,20150805,000000,10.8333,11.0967,10.62,10.9833,75300,0
+CRVL.US,D,20150806,000000,11.0733,11.1733,10.8433,11.0533,119589,0
+CRVL.US,D,20150807,000000,10.9967,11.15,10.8567,10.9167,95700,0
+CRVL.US,D,20150810,000000,10.97,11.1133,10.9333,11.07,104100,0
+CRVL.US,D,20150811,000000,10.9467,11.2167,10.92,11.15,92865,0
+CRVL.US,D,20150812,000000,11.0133,11.0667,10.8367,10.9833,89100,0
+CRVL.US,D,20150813,000000,10.9533,11.1467,10.7067,10.77,94200,0
+CRVL.US,D,20150814,000000,10.8,11.0233,10.8,11,52800,0
+CRVL.US,D,20150817,000000,10.9367,11.2967,10.8467,11.1633,78600,0
+CRVL.US,D,20150818,000000,11.1933,11.33,11.0133,11.0767,63900,0
+CRVL.US,D,20150819,000000,10.9867,11.08,10.8367,10.92,70500,0
+CRVL.US,D,20150820,000000,10.9833,11.0033,10.6967,10.8167,65400,0
+CRVL.US,D,20150821,000000,10.64,10.8967,10.61,10.7,154800,0
+CRVL.US,D,20150824,000000,10.4967,10.601,10.3133,10.42,201252,0
+CRVL.US,D,20150825,000000,10.5333,10.7,10.1267,10.1533,196800,0
+CRVL.US,D,20150826,000000,10.3567,10.3567,9.93667,10.2933,172200,0
+CRVL.US,D,20150827,000000,10.29,10.52,10.16,10.43,159300,0
+CRVL.US,D,20150828,000000,10.3667,10.41,10.1833,10.3033,138300,0
+CRVL.US,D,20150831,000000,10.2167,10.3033,9.95333,10.01,235200,0
+CRVL.US,D,20150901,000000,9.83333,10.0567,9.75667,9.89,224100,0
+CRVL.US,D,20150902,000000,10.0133,10.46,10.0133,10.37,117300,0
+CRVL.US,D,20150903,000000,10.4067,10.4067,10.16,10.2167,94500,0
+CRVL.US,D,20150904,000000,10.07,10.26,10.07,10.1633,71700,0
+CRVL.US,D,20150908,000000,10.29,10.9467,10.26,10.5467,178200,0
+CRVL.US,D,20150909,000000,10.62,10.73,10.4633,10.47,126000,0
+CRVL.US,D,20150910,000000,10.4433,10.52,10.3833,10.4667,97134,0
+CRVL.US,D,20150911,000000,10.3933,10.6433,10.3933,10.58,111000,0
+CRVL.US,D,20150914,000000,10.59,10.95,10.59,10.7733,91500,0
+CRVL.US,D,20150915,000000,10.7067,10.8867,10.7033,10.7667,91200,0
+CRVL.US,D,20150916,000000,10.7933,10.9367,10.77,10.81,143700,0
+CRVL.US,D,20150917,000000,10.8333,11.1367,10.75,11.0267,175842,0
+CRVL.US,D,20150918,000000,10.8933,11.3033,10.8933,10.9833,782700,0
+CRVL.US,D,20150921,000000,11.1267,11.39,11.1267,11.19,77700,0
+CRVL.US,D,20150922,000000,11.0733,11.43,10.94,11.3633,211800,0
+CRVL.US,D,20150923,000000,11.3467,11.4883,11.3067,11.3133,104073,0
+CRVL.US,D,20150924,000000,11.28,11.3667,11.1,11.21,236502,0
+CRVL.US,D,20150925,000000,11.25,11.54,11.18,11.2567,187500,0
+CRVL.US,D,20150928,000000,11.2533,11.4167,11.0533,11.1367,123126,0
+CRVL.US,D,20150929,000000,11.1867,11.2333,10.9333,11.0233,136200,0
+CRVL.US,D,20150930,000000,11.13,11.2067,10.7133,10.7667,252600,0
+CRVL.US,D,20151001,000000,10.8,10.8167,10.2033,10.6033,259500,0
+CRVL.US,D,20151002,000000,10.54,10.7367,10.26,10.71,149400,0
+CRVL.US,D,20151005,000000,10.7733,10.92,10.65,10.78,189513,0
+CRVL.US,D,20151006,000000,10.8,10.9367,10.65,10.71,224100,0
+CRVL.US,D,20151007,000000,10.7067,10.89,10.62,10.85,181056,0
+CRVL.US,D,20151008,000000,10.9833,11.0267,10.84,10.95,102300,0
+CRVL.US,D,20151009,000000,10.9733,11.12,10.8667,10.9467,142800,0
+CRVL.US,D,20151012,000000,10.9233,11.2333,10.9167,11.1533,81846,0
+CRVL.US,D,20151013,000000,11.1467,11.22,11.0467,11.1033,173700,0
+CRVL.US,D,20151014,000000,11.09,11.2267,10.8467,10.9067,119700,0
+CRVL.US,D,20151015,000000,10.9667,11.14,10.7933,11.1133,178500,0
+CRVL.US,D,20151016,000000,11.1567,11.23,11.0467,11.1533,93000,0
+CRVL.US,D,20151019,000000,11.1433,11.3433,11.0333,11.2267,95517,0
+CRVL.US,D,20151020,000000,11.22,11.36,11.1233,11.2233,129000,0
+CRVL.US,D,20151021,000000,11.2267,11.28,10.8733,11.1333,119700,0
+CRVL.US,D,20151022,000000,11.1667,11.3233,11.0167,11.1833,171000,0
+CRVL.US,D,20151023,000000,11.28,11.33,11.0667,11.2167,327000,0
+CRVL.US,D,20151026,000000,11.2367,11.3333,11.0667,11.1733,314100,0
+CRVL.US,D,20151027,000000,11.1567,11.2567,10.92,11,264600,0
+CRVL.US,D,20151028,000000,11.02,11.32,10.97,11.24,379200,0
+CRVL.US,D,20151029,000000,11.24,11.3,10.9867,11.01,511800,0
+CRVL.US,D,20151030,000000,11.0333,11.2,10.9467,11.0667,320400,0
+CRVL.US,D,20151102,000000,11.0933,11.3833,11.0833,11.2767,147450,0
+CRVL.US,D,20151103,000000,11.2167,12.2933,11.2167,11.4433,148200,0
+CRVL.US,D,20151104,000000,11.4433,11.6233,11.3333,11.4433,192612,0
+CRVL.US,D,20151105,000000,11.35,11.6333,11.3433,11.5933,104100,0
+CRVL.US,D,20151106,000000,11.5933,11.9267,11.4267,11.7367,91800,0
+CRVL.US,D,20151109,000000,11.6933,11.7633,11.5917,11.6533,128760,0
+CRVL.US,D,20151110,000000,11.5267,12.1167,11.5267,11.9033,191700,0
+CRVL.US,D,20151111,000000,10.9533,12.1233,10.9533,11.8333,137700,0
+CRVL.US,D,20151112,000000,11.7167,11.97,11.6367,11.67,88200,0
+CRVL.US,D,20151113,000000,11.6967,12.1567,11.6967,12.02,108000,0
+CRVL.US,D,20151116,000000,12,12.3067,11.9133,12.25,123000,0
+CRVL.US,D,20151117,000000,12.2867,12.5167,12.1367,12.3533,117600,0
+CRVL.US,D,20151118,000000,12.4767,12.7467,12.3867,12.64,106200,0
+CRVL.US,D,20151119,000000,12.5867,12.6767,12.54,12.61,69000,0
+CRVL.US,D,20151120,000000,12.6933,13.1167,12.6933,13.0333,132000,0
+CRVL.US,D,20151123,000000,13.0033,13.2233,12.98,13.18,92700,0
+CRVL.US,D,20151124,000000,13.1467,13.15,13,13.0533,130500,0
+CRVL.US,D,20151125,000000,13.04,13.1767,12.9567,12.99,91500,0
+CRVL.US,D,20151127,000000,13.0267,13.23,13,13.16,50100,0
+CRVL.US,D,20151130,000000,13.1667,13.29,12.88,12.9167,143100,0
+CRVL.US,D,20151201,000000,12.9867,13.05,12.8833,13.0067,107739,0
+CRVL.US,D,20151202,000000,11.9667,13.0733,11.9667,12.91,181881,0
+CRVL.US,D,20151203,000000,12.8833,13.24,12.7667,12.9033,85488,0
+CRVL.US,D,20151204,000000,12.9733,13.2633,12.9533,13.1933,112800,0
+CRVL.US,D,20151207,000000,13.1167,13.2733,13.11,13.1533,100500,0
+CRVL.US,D,20151208,000000,13.0833,13.0833,12.92,13.02,139887,0
+CRVL.US,D,20151209,000000,13.01,13.0833,12.6567,12.7033,108900,0
+CRVL.US,D,20151210,000000,12.77,12.8867,12.66,12.7333,81900,0
+CRVL.US,D,20151211,000000,12.5667,12.88,12.5667,12.6233,81000,0
+CRVL.US,D,20151214,000000,12.61,12.95,12.5333,12.89,177513,0
+CRVL.US,D,20151215,000000,12.9633,13.2633,12.9067,13.2133,168300,0
+CRVL.US,D,20151216,000000,13.2833,13.6533,13.0467,13.5067,188100,0
+CRVL.US,D,20151217,000000,13.58,13.7467,13.5167,13.55,163800,0
+CRVL.US,D,20151218,000000,13.4667,13.8433,13.32,13.7767,649200,0
+CRVL.US,D,20151221,000000,13.7333,14.07,13.7033,14.0433,144300,0
+CRVL.US,D,20151222,000000,14.09,14.3,13.9633,14.1933,109194,0
+CRVL.US,D,20151223,000000,14.3,14.4133,13.98,14.0567,107700,0
+CRVL.US,D,20151224,000000,14.1467,14.8467,14.14,14.6767,117987,0
+CRVL.US,D,20151228,000000,14.6667,14.8,14.4467,14.7667,128790,0
+CRVL.US,D,20151229,000000,14.98,15.1167,14.8867,15.0767,130539,0
+CRVL.US,D,20151230,000000,15.17,15.4,14.9533,14.9933,174162,0
+CRVL.US,D,20151231,000000,15,15.1367,14.541,14.64,366654,0
+CRVL.US,D,20160104,000000,14.3533,14.6367,13.97,14.4867,141189,0
+CRVL.US,D,20160105,000000,14.5567,14.9067,14.5167,14.7633,88497,0
+CRVL.US,D,20160106,000000,14.6567,14.85,14.44,14.5233,154152,0
+CRVL.US,D,20160107,000000,14.4167,14.98,14.31,14.7833,154473,0
+CRVL.US,D,20160108,000000,14.75,15.0067,14.1667,14.2133,306084,0
+CRVL.US,D,20160111,000000,14.2767,14.8467,14.2767,14.5067,152718,0
+CRVL.US,D,20160112,000000,14.6767,14.6767,14.2967,14.46,103050,0
+CRVL.US,D,20160113,000000,14.3333,14.62,14.04,14.0767,124752,0
+CRVL.US,D,20160114,000000,14.1233,14.5333,14.0833,14.3067,78858,0
+CRVL.US,D,20160115,000000,14.05,14.2833,13.85,14.1833,145578,0
+CRVL.US,D,20160119,000000,14.32,14.3933,14.0967,14.1933,143100,0
+CRVL.US,D,20160120,000000,14.08,14.38,13.81,14.1133,135144,0
+CRVL.US,D,20160121,000000,14.2033,14.3233,14.0017,14.21,108801,0
+CRVL.US,D,20160122,000000,14.3333,14.8833,14.3333,14.4667,82893,0
+CRVL.US,D,20160125,000000,14.4633,14.62,14.1833,14.2433,125334,0
+CRVL.US,D,20160126,000000,14.3167,14.9967,14.0133,14.52,158400,0
+CRVL.US,D,20160127,000000,14.49,14.6233,14.32,14.36,122670,0
+CRVL.US,D,20160128,000000,14.6267,14.6633,14.3267,14.49,72654,0
+CRVL.US,D,20160129,000000,14.6433,15.3233,14.6233,15.2267,104163,0
+CRVL.US,D,20160201,000000,15.1667,15.6414,15.0767,15.2833,123285,0
+CRVL.US,D,20160202,000000,15.1667,15.5267,14.4333,15.4567,120327,0
+CRVL.US,D,20160203,000000,15.4133,15.4133,14.39,14.9267,96561,0
+CRVL.US,D,20160204,000000,14.81,14.9567,14.3633,14.38,81417,0
+CRVL.US,D,20160205,000000,14.38,14.4133,13.94,13.96,156057,0
+CRVL.US,D,20160208,000000,13.9267,14.3,13.775,14.1567,99027,0
+CRVL.US,D,20160209,000000,14.08,15,13.9,13.96,91875,0
+CRVL.US,D,20160210,000000,14.0167,14.8067,13.9867,14.3667,271047,0
+CRVL.US,D,20160211,000000,14.1333,14.45,13.985,14.2533,67110,0
+CRVL.US,D,20160212,000000,14.2633,14.2633,13.91,14.03,106473,0
+CRVL.US,D,20160216,000000,14.1733,14.5533,13.84,14.2533,155916,0
+CRVL.US,D,20160217,000000,14.12,14.6867,14.12,14.59,96240,0
+CRVL.US,D,20160218,000000,14.6633,14.8833,14.47,14.51,66570,0
+CRVL.US,D,20160219,000000,14.5467,14.99,14.47,14.5467,109932,0
+CRVL.US,D,20160222,000000,14.61,14.8433,14.2033,14.2367,74331,0
+CRVL.US,D,20160223,000000,14.2367,14.4233,14.1333,14.3,115701,0
+CRVL.US,D,20160224,000000,14.1467,14.4667,14.06,14.3133,92322,0
+CRVL.US,D,20160225,000000,14.4067,14.6666,13.9833,14.0433,190074,0
+CRVL.US,D,20160226,000000,14.1533,14.1533,13.6833,13.7967,137682,0
+CRVL.US,D,20160229,000000,13.7,13.9666,13.7,13.83,159486,0
+CRVL.US,D,20160301,000000,13.98,14.0567,13.8167,13.9233,94563,0
+CRVL.US,D,20160302,000000,13.85,13.91,13.3717,13.6933,265737,0
+CRVL.US,D,20160303,000000,13.6233,13.69,13.5333,13.55,131013,0
+CRVL.US,D,20160304,000000,13.5233,13.5467,13.2867,13.3233,135426,0
+CRVL.US,D,20160307,000000,13.2433,13.3733,12.88,13.0233,318882,0
+CRVL.US,D,20160308,000000,13.0333,13.3733,12.96,13.2,411141,0
+CRVL.US,D,20160309,000000,13.3,13.52,13.1467,13.1967,176139,0
+CRVL.US,D,20160310,000000,13.1967,13.52,13.1967,13.4033,135693,0
+CRVL.US,D,20160311,000000,13.4267,13.9633,13.4267,13.57,122862,0
+CRVL.US,D,20160314,000000,13.51,13.65,13.2533,13.2833,182685,0
+CRVL.US,D,20160315,000000,13.2367,13.35,12.9833,13.15,157362,0
+CRVL.US,D,20160316,000000,13.0833,13.46,13.0833,13.3267,83973,0
+CRVL.US,D,20160317,000000,13.2667,13.6533,13.1,13.5333,123141,0
+CRVL.US,D,20160318,000000,13.62,13.7267,13.4167,13.6783,217293,0
+CRVL.US,D,20160321,000000,13.67,14.055,13.5733,13.78,185142,0
+CRVL.US,D,20160322,000000,13.6933,13.9167,13.49,13.5133,84288,0
+CRVL.US,D,20160323,000000,13.4467,13.6833,13.32,13.3433,94110,0
+CRVL.US,D,20160324,000000,13.3533,13.5367,13.24,13.49,79329,0
+CRVL.US,D,20160328,000000,13.4633,13.5483,13.34,13.3833,74364,0
+CRVL.US,D,20160329,000000,13.38,13.97,13.3333,13.9533,81222,0
+CRVL.US,D,20160330,000000,13.9833,14,13.6967,13.7167,64998,0
+CRVL.US,D,20160331,000000,13.5367,13.85,13.04,13.14,269433,0
+CRVL.US,D,20160401,000000,13.2133,13.8167,12.9533,13.7333,106737,0
+CRVL.US,D,20160404,000000,13.7867,13.8033,13.5267,13.6133,88104,0
+CRVL.US,D,20160405,000000,13.5433,14.0073,13.3333,13.3833,63477,0
+CRVL.US,D,20160406,000000,13.4367,13.7667,13.4367,13.7133,52173,0
+CRVL.US,D,20160407,000000,13.5933,14.0533,13.5767,13.76,145272,0
+CRVL.US,D,20160408,000000,13.5034,13.9633,13.5034,13.61,75006,0
+CRVL.US,D,20160411,000000,13.6533,13.9733,13.3733,13.3933,72435,0
+CRVL.US,D,20160412,000000,13.49,13.77,13.49,13.6267,105249,0
+CRVL.US,D,20160413,000000,13.7567,14.0133,13.6933,13.7667,69021,0
+CRVL.US,D,20160414,000000,13.8067,13.91,13.7167,13.7433,38352,0
+CRVL.US,D,20160415,000000,13.6833,14.1417,13.6833,14.0133,86361,0
+CRVL.US,D,20160418,000000,14.01,14.3267,14.01,14.2,67014,0
+CRVL.US,D,20160419,000000,14.3133,14.4933,14.1967,14.44,198693,0
+CRVL.US,D,20160420,000000,14.43,14.9367,14.2133,14.7267,85434,0
+CRVL.US,D,20160421,000000,14.7033,14.9533,14.4667,14.5933,84810,0
+CRVL.US,D,20160422,000000,14.5233,15.0667,14.5067,14.7767,149757,0
+CRVL.US,D,20160425,000000,14.7867,14.7867,14.4433,14.6467,146931,0
+CRVL.US,D,20160426,000000,14.5533,14.8567,14.5533,14.81,41643,0
+CRVL.US,D,20160427,000000,14.7367,15.0133,14.7367,14.9667,82584,0
+CRVL.US,D,20160428,000000,14.8567,15.1467,14.73,14.9533,99513,0
+CRVL.US,D,20160429,000000,14.8767,15.1667,14.53,15.0667,99378,0
+CRVL.US,D,20160502,000000,15.1167,15.14,14.8783,15.0933,73395,0
+CRVL.US,D,20160503,000000,15.2233,15.24,14.9133,15.0867,73245,0
+CRVL.US,D,20160504,000000,15.0667,15.2633,14.8533,15.1167,145266,0
+CRVL.US,D,20160505,000000,15.2067,15.3333,15.115,15.2433,75069,0
+CRVL.US,D,20160506,000000,15.0967,15.5767,15.0967,15.3567,84186,0
+CRVL.US,D,20160509,000000,15.2933,15.9033,15.2933,15.7967,137574,0
+CRVL.US,D,20160510,000000,15.9333,16.2667,15.7667,15.83,175263,0
+CRVL.US,D,20160511,000000,15.8133,16.1367,15.46,15.5833,128589,0
+CRVL.US,D,20160512,000000,15.4531,15.7,15.1433,15.2167,75969,0
+CRVL.US,D,20160513,000000,15.1517,15.4533,15.0367,15.35,114636,0
+CRVL.US,D,20160516,000000,15.39,15.94,15.39,15.5233,78231,0
+CRVL.US,D,20160517,000000,15.4233,15.4233,14.87,14.9967,114936,0
+CRVL.US,D,20160518,000000,14.9667,15.4367,14.9667,15.3633,44283,0
+CRVL.US,D,20160519,000000,15.2633,15.7,15.2,15.34,44424,0
+CRVL.US,D,20160520,000000,15.4233,15.6933,15.4233,15.5767,124890,0
+CRVL.US,D,20160523,000000,15.65,15.7067,15.3967,15.5433,61866,0
+CRVL.US,D,20160524,000000,15.6633,15.82,15.5767,15.7667,82926,0
+CRVL.US,D,20160525,000000,15.8133,15.93,15.72,15.81,102606,0
+CRVL.US,D,20160526,000000,15.71,15.99,15.6467,15.91,107721,0
+CRVL.US,D,20160527,000000,15.9933,16.18,15.7633,16.0733,39309,0
+CRVL.US,D,20160531,000000,16.16,16.2884,16.0033,16.0433,74496,0
+CRVL.US,D,20160601,000000,16.04,16.1333,15.8133,15.9,124449,0
+CRVL.US,D,20160602,000000,15.9967,17.33,15.9967,17.3,319962,0
+CRVL.US,D,20160603,000000,17.2367,17.73,17.01,17.2067,228684,0
+CRVL.US,D,20160606,000000,16.67,16.96,16.49,16.5333,185268,0
+CRVL.US,D,20160607,000000,16.5767,16.5767,16.2767,16.33,210330,0
+CRVL.US,D,20160608,000000,16.4667,16.5367,16.04,16.1667,299661,0
+CRVL.US,D,20160609,000000,16.27,16.27,15.65,15.7167,261831,0
+CRVL.US,D,20160610,000000,15.6367,15.9067,15.4833,15.54,178956,0
+CRVL.US,D,20160613,000000,15.4533,15.53,15.2833,15.3333,156579,0
+CRVL.US,D,20160614,000000,15.4033,15.71,14.9767,14.9867,203424,0
+CRVL.US,D,20160615,000000,15.0733,15.4,14.9733,15.3267,198477,0
+CRVL.US,D,20160616,000000,15.2833,15.74,15.24,15.5767,167145,0
+CRVL.US,D,20160617,000000,15.58,15.58,14.7533,14.78,368472,0
+CRVL.US,D,20160620,000000,14.8567,15.67,14.8567,15.4,146856,0
+CRVL.US,D,20160621,000000,15.54,15.61,15.0204,15.0467,104733,0
+CRVL.US,D,20160622,000000,15.09,15.2167,14.8733,15.01,142515,0
+CRVL.US,D,20160623,000000,14.825,15.26,14.825,15.07,144891,0
+CRVL.US,D,20160624,000000,14.61,14.9167,14.24,14.2433,517872,0
+CRVL.US,D,20160627,000000,14.2367,14.5767,14.1167,14.2767,197028,0
+CRVL.US,D,20160628,000000,14.4233,14.6067,14.2767,14.4333,165129,0
+CRVL.US,D,20160629,000000,14.5,14.7567,14.26,14.355,243843,0
+CRVL.US,D,20160630,000000,14.43,14.5533,14.1967,14.3933,310677,0
+CRVL.US,D,20160701,000000,14.4467,14.5083,14.1867,14.3533,193386,0
+CRVL.US,D,20160705,000000,14.27,14.7033,14.154,14.6333,203655,0
+CRVL.US,D,20160706,000000,14.6633,15.05,14.4933,14.8433,192636,0
+CRVL.US,D,20160707,000000,14.8967,15.093,14.6767,14.6833,168702,0
+CRVL.US,D,20160708,000000,14.7533,15.2617,14.7533,15.1167,116565,0
+CRVL.US,D,20160711,000000,15.1633,15.4967,15.1633,15.33,125646,0
+CRVL.US,D,20160712,000000,15.4567,15.5833,15.2767,15.3867,113904,0
+CRVL.US,D,20160713,000000,15.5233,15.5233,15.32,15.3867,112506,0
+CRVL.US,D,20160714,000000,15.46,15.5167,15.1833,15.2167,140811,0
+CRVL.US,D,20160715,000000,15.3367,15.51,15.24,15.4267,82539,0
+CRVL.US,D,20160718,000000,15.4433,15.47,15.1467,15.2833,134742,0
+CRVL.US,D,20160719,000000,15.24,15.4067,15.18,15.35,59985,0
+CRVL.US,D,20160720,000000,15.3933,15.5367,15.25,15.3267,85302,0
+CRVL.US,D,20160721,000000,15.27,15.6233,15.24,15.4033,72822,0
+CRVL.US,D,20160722,000000,15.46,15.63,15.32,15.4,67488,0
+CRVL.US,D,20160725,000000,15.3367,15.43,15.0533,15.21,123411,0
+CRVL.US,D,20160726,000000,15.2333,15.2333,14.9,15.03,105483,0
+CRVL.US,D,20160727,000000,15.0467,15.3767,14.74,15.31,69705,0
+CRVL.US,D,20160728,000000,15.32,15.4367,15.1433,15.2267,117438,0
+CRVL.US,D,20160729,000000,15.2533,15.4597,15.0667,15.0667,146091,0
+CRVL.US,D,20160801,000000,15.0733,15.66,15.04,15.6267,142872,0
+CRVL.US,D,20160802,000000,15.5567,15.8267,14.26,14.34,217107,0
+CRVL.US,D,20160803,000000,14.3967,14.6433,13.9433,14.4067,108678,0
+CRVL.US,D,20160804,000000,14.4233,14.5333,14.1203,14.44,103845,0
+CRVL.US,D,20160805,000000,14.56,15.0767,14.2633,14.45,115845,0
+CRVL.US,D,20160808,000000,14.5233,14.5233,14.0033,14.1533,74865,0
+CRVL.US,D,20160809,000000,14.1233,14.1583,13.94,14.0333,77241,0
+CRVL.US,D,20160810,000000,14.01,14.0433,13.8119,13.86,64326,0
+CRVL.US,D,20160811,000000,13.9333,14.0967,13.8567,13.8867,99300,0
+CRVL.US,D,20160812,000000,13.95,14.0633,13.8283,13.8533,120714,0
+CRVL.US,D,20160815,000000,13.8967,14.2167,13.8933,14.0333,108570,0
+CRVL.US,D,20160816,000000,13.9733,13.9733,13.51,13.5333,63684,0
+CRVL.US,D,20160817,000000,13.5833,13.911,13.34,13.42,47004,0
+CRVL.US,D,20160818,000000,13.3967,13.5067,13.2967,13.4767,72282,0
+CRVL.US,D,20160819,000000,13.4867,13.4867,13.0967,13.1333,76668,0
+CRVL.US,D,20160822,000000,13.05,13.5467,12.9067,13.1467,152679,0
+CRVL.US,D,20160823,000000,13.1967,13.4633,13.1967,13.24,92706,0
+CRVL.US,D,20160824,000000,13.23,13.3067,13.0267,13.0533,58596,0
+CRVL.US,D,20160825,000000,12.4333,13.0333,12.4333,12.83,97773,0
+CRVL.US,D,20160826,000000,12.8333,13.0267,12.57,12.6133,177066,0
+CRVL.US,D,20160829,000000,12.7,13.09,12.6933,12.9667,124203,0
+CRVL.US,D,20160830,000000,12.92,13.33,12.8816,12.9733,33756,0
+CRVL.US,D,20160831,000000,13.02,13.02,12.6267,12.8133,73452,0
+CRVL.US,D,20160901,000000,12.7067,12.83,12.4867,12.6133,75243,0
+CRVL.US,D,20160902,000000,12.7067,12.9633,12.6933,12.9367,63009,0
+CRVL.US,D,20160906,000000,13.0733,13.36,12.8167,12.8767,62709,0
+CRVL.US,D,20160907,000000,12.8367,13.3,12.7433,12.91,57090,0
+CRVL.US,D,20160908,000000,12.71,13.05,12.71,12.8933,108615,0
+CRVL.US,D,20160909,000000,12.7567,12.9467,12.6367,12.6367,61077,0
+CRVL.US,D,20160912,000000,12.74,12.8733,12.6,12.8667,60567,0
+CRVL.US,D,20160913,000000,12.7567,12.8433,12.3667,12.6233,101442,0
+CRVL.US,D,20160914,000000,12.6167,12.63,12.3367,12.3533,28785,0
+CRVL.US,D,20160915,000000,12.3733,12.5758,12.31,12.4267,70914,0
+CRVL.US,D,20160916,000000,12.4733,12.9433,11.8667,12.6867,241392,0
+CRVL.US,D,20160919,000000,12.6767,12.79,12.6,12.6367,106977,0
+CRVL.US,D,20160920,000000,12.6767,12.7704,12.5233,12.6367,76086,0
+CRVL.US,D,20160921,000000,12.6767,13.1633,12.6767,13.14,114051,0
+CRVL.US,D,20160922,000000,13.0067,13.3767,12.9867,13.2467,117453,0
+CRVL.US,D,20160923,000000,13.17,13.3967,12.9567,13.2667,98589,0
+CRVL.US,D,20160926,000000,12.85,13.51,12.85,12.9867,73596,0
+CRVL.US,D,20160927,000000,13,13.1433,12.8667,12.9433,83700,0
+CRVL.US,D,20160928,000000,12.96,13.2133,12.8533,13.0367,72582,0
+CRVL.US,D,20160929,000000,13.4967,13.4967,12.7167,12.7233,51111,0
+CRVL.US,D,20160930,000000,12.7767,12.9667,12.6567,12.8,100023,0
+CRVL.US,D,20161003,000000,12.7933,12.7967,12.4033,12.7433,52509,0
+CRVL.US,D,20161004,000000,12.7233,12.8833,12.5567,12.65,112743,0
+CRVL.US,D,20161005,000000,12.7567,12.7633,12.1967,12.26,213981,0
+CRVL.US,D,20161006,000000,12.2167,12.2833,12.0667,12.1433,75561,0
+CRVL.US,D,20161007,000000,12.13,12.3167,12.0833,12.2767,173226,0
+CRVL.US,D,20161010,000000,12.2667,12.7006,12.2667,12.5067,113697,0
+CRVL.US,D,20161011,000000,12.54,12.6567,11.8733,11.92,133923,0
+CRVL.US,D,20161012,000000,11.9733,12.23,11.86,11.9167,139989,0
+CRVL.US,D,20161013,000000,11.8967,12.0433,11.7533,11.8567,258384,0
+CRVL.US,D,20161014,000000,11.92,12.09,11.8733,11.89,154779,0
+CRVL.US,D,20161017,000000,11.9367,11.9608,11.69,11.7167,132921,0
+CRVL.US,D,20161018,000000,11.82,12.1033,11.8067,11.83,232809,0
+CRVL.US,D,20161019,000000,11.7867,11.8667,11.7233,11.74,187755,0
+CRVL.US,D,20161020,000000,11.7767,11.8333,11.6867,11.72,80994,0
+CRVL.US,D,20161021,000000,11.6333,11.7,11.43,11.5333,403557,0
+CRVL.US,D,20161024,000000,11.5833,11.5833,11.4333,11.4567,221622,0
+CRVL.US,D,20161025,000000,11.47,11.5367,11.35,11.4533,187431,0
+CRVL.US,D,20161026,000000,11.3633,11.5167,11.1167,11.32,188037,0
+CRVL.US,D,20161027,000000,11.4,11.4,11.0967,11.19,350055,0
+CRVL.US,D,20161028,000000,11.14,11.485,11.14,11.26,160641,0
+CRVL.US,D,20161031,000000,11.4667,11.5167,11.2833,11.5167,189900,0
+CRVL.US,D,20161101,000000,11.4167,11.5167,10.6333,10.7,487932,0
+CRVL.US,D,20161102,000000,10.6,10.825,10.5667,10.6,190644,0
+CRVL.US,D,20161103,000000,10.65,10.8167,10.5333,10.7,103032,0
+CRVL.US,D,20161104,000000,10.75,10.9167,10.5833,10.6,161739,0
+CRVL.US,D,20161107,000000,10.9,10.9,10.65,10.6667,160533,0
+CRVL.US,D,20161108,000000,10.7333,10.8,10.5333,10.65,111051,0
+CRVL.US,D,20161109,000000,10.6667,10.6667,10.3833,10.5667,264048,0
+CRVL.US,D,20161110,000000,10.65,10.6833,10.5667,10.65,257751,0
+CRVL.US,D,20161111,000000,10.6833,10.6833,10.6167,10.6667,239271,0
+CRVL.US,D,20161114,000000,10.6667,11.0333,10.6167,11,1102389,0
+CRVL.US,D,20161115,000000,11.0333,11.1833,10.95,10.95,348480,0
+CRVL.US,D,20161116,000000,10.9667,11.0167,10.6833,10.7333,263838,0
+CRVL.US,D,20161117,000000,10.75,11.1333,10.75,11.05,359853,0
+CRVL.US,D,20161118,000000,11.05,11.5333,10.8833,11.35,319971,0
+CRVL.US,D,20161121,000000,11.4667,11.4667,11.1,11.2167,156906,0
+CRVL.US,D,20161122,000000,11.25,11.55,11.0333,11.1333,182742,0
+CRVL.US,D,20161123,000000,11.05,11.1,10.9667,11,109797,0
+CRVL.US,D,20161125,000000,11.0333,11.1833,10.9667,11.05,94896,0
+CRVL.US,D,20161128,000000,11.0667,11.25,11.0167,11.05,246570,0
+CRVL.US,D,20161129,000000,11.0833,11.2,10.8833,10.9,122436,0
+CRVL.US,D,20161130,000000,10.9333,10.95,10.7333,10.7333,196170,0
+CRVL.US,D,20161201,000000,10.7667,10.8667,10.4917,10.5833,271485,0
+CRVL.US,D,20161202,000000,10.6,10.65,10.55,10.5667,121104,0
+CRVL.US,D,20161205,000000,10.6333,10.9833,10.3333,10.9667,599748,0
+CRVL.US,D,20161206,000000,11.05,11.4,11.0333,11.2333,211155,0
+CRVL.US,D,20161207,000000,11.3167,11.5167,11.2833,11.35,165573,0
+CRVL.US,D,20161208,000000,11.4167,11.8167,11.3333,11.5333,285048,0
+CRVL.US,D,20161209,000000,11.5667,11.85,11.55,11.5667,253074,0
+CRVL.US,D,20161212,000000,11.6333,11.6333,11.4333,11.4833,193455,0
+CRVL.US,D,20161213,000000,11.55,11.8667,11.5333,11.7,120936,0
+CRVL.US,D,20161214,000000,11.6833,11.7667,11.5833,11.7,139989,0
+CRVL.US,D,20161215,000000,11.7,12,11.6,11.95,175329,0
+CRVL.US,D,20161216,000000,12,12.0333,11.8,11.8667,353559,0
+CRVL.US,D,20161219,000000,11.8167,12.0833,11.8167,11.9167,150300,0
+CRVL.US,D,20161220,000000,11.9667,12.0167,11.8,11.9333,216624,0
+CRVL.US,D,20161221,000000,11.8833,12,11.65,11.6833,219507,0
+CRVL.US,D,20161222,000000,11.6833,11.8333,11.6333,11.8333,132162,0
+CRVL.US,D,20161223,000000,11.8833,11.95,11.8,11.9333,75582,0
+CRVL.US,D,20161227,000000,11.9833,12.0167,11.85,11.9,68517,0
+CRVL.US,D,20161228,000000,11.95,12.0167,11.8333,11.9667,85449,0
+CRVL.US,D,20161229,000000,12.15,12.35,12.05,12.2,192789,0
+CRVL.US,D,20161230,000000,12.2333,12.275,12.1167,12.2,129189,0
+CRVL.US,D,20170103,000000,12.2833,12.4833,12.1321,12.4333,225804,0
+CRVL.US,D,20170104,000000,12.4333,12.8667,12.4333,12.6667,229230,0
+CRVL.US,D,20170105,000000,12.6667,12.7667,12.3833,12.5167,171981,0
+CRVL.US,D,20170106,000000,12.55,12.55,12.3833,12.4333,144630,0
+CRVL.US,D,20170109,000000,12.4,12.458,12.2322,12.2833,202929,0
+CRVL.US,D,20170110,000000,12.3,12.4417,12.3,12.3333,107121,0
+CRVL.US,D,20170111,000000,12.35,12.5,12.2333,12.4833,113037,0
+CRVL.US,D,20170112,000000,12.4667,12.5,12.1667,12.2333,96063,0
+CRVL.US,D,20170113,000000,12.3,12.5,12.2833,12.3333,126036,0
+CRVL.US,D,20170117,000000,12.3333,12.5,12.2,12.4333,107244,0
+CRVL.US,D,20170118,000000,12.5,12.5,12.1167,12.3333,109338,0
+CRVL.US,D,20170119,000000,12.3167,12.3167,12,12.1833,78873,0
+CRVL.US,D,20170120,000000,12.1833,12.35,12.15,12.1833,87318,0
+CRVL.US,D,20170123,000000,12.15,12.2667,12.0667,12.2667,123816,0
+CRVL.US,D,20170124,000000,12.325,12.5667,12.2,12.55,78963,0
+CRVL.US,D,20170125,000000,12.65,12.7833,12.575,12.7833,139599,0
+CRVL.US,D,20170126,000000,12.9167,12.9167,12.55,12.5667,108132,0
+CRVL.US,D,20170127,000000,12.7,12.8667,12.55,12.6833,85662,0
+CRVL.US,D,20170130,000000,12.6333,12.6333,12.4,12.5333,219975,0
+CRVL.US,D,20170131,000000,12.47,13.2167,12.47,12.7667,120456,0
+CRVL.US,D,20170201,000000,12.8833,12.9333,12.7167,12.8667,121575,0
+CRVL.US,D,20170202,000000,12.8167,13.05,12.6667,12.9,98286,0
+CRVL.US,D,20170203,000000,12.8833,13.05,12.8333,13.05,76242,0
+CRVL.US,D,20170206,000000,12.9583,13.1,12.9167,12.9333,52686,0
+CRVL.US,D,20170207,000000,12.95,13.1,12.75,12.9,75846,0
+CRVL.US,D,20170208,000000,12.9333,13.2667,12.9167,13.2,113823,0
+CRVL.US,D,20170209,000000,13.1333,13.5833,13.1333,13.4,123483,0
+CRVL.US,D,20170210,000000,13.3833,13.5,13.35,13.4,94374,0
+CRVL.US,D,20170213,000000,13.5,13.5,13.1667,13.2167,69051,0
+CRVL.US,D,20170214,000000,13.1667,13.3167,13.0667,13.15,82770,0
+CRVL.US,D,20170215,000000,13.1167,13.5167,13.1167,13.4667,51276,0
+CRVL.US,D,20170216,000000,13.4333,13.5,13.3167,13.4333,71220,0
+CRVL.US,D,20170217,000000,13.4167,13.75,13.4,13.5333,95778,0
+CRVL.US,D,20170221,000000,13.6167,13.6167,13.2333,13.25,63882,0
+CRVL.US,D,20170222,000000,13.2333,13.4167,13.2167,13.35,82815,0
+CRVL.US,D,20170223,000000,13.25,13.6167,13.25,13.5,65304,0
+CRVL.US,D,20170224,000000,13.5,13.8333,13.5,13.6667,88011,0
+CRVL.US,D,20170227,000000,13.7,13.95,13.7,13.85,103197,0
+CRVL.US,D,20170228,000000,13.7833,13.7833,13.4333,13.4333,84747,0
+CRVL.US,D,20170301,000000,13.6333,14,13.5833,13.9667,92991,0
+CRVL.US,D,20170302,000000,13.9,13.9167,13.5833,13.5833,87783,0
+CRVL.US,D,20170303,000000,13.6333,13.6833,13.5667,13.6333,68901,0
+CRVL.US,D,20170306,000000,13.5833,13.7333,13.4333,13.65,71268,0
+CRVL.US,D,20170307,000000,13.6167,13.6967,13.45,13.4667,66633,0
+CRVL.US,D,20170308,000000,13.55,13.5833,13.2,13.2167,103656,0
+CRVL.US,D,20170309,000000,13.2667,13.4167,13.2667,13.3667,58995,0
+CRVL.US,D,20170310,000000,13.55,13.6833,13.3333,13.6833,117027,0
+CRVL.US,D,20170313,000000,13.65,13.7167,13.5833,13.6167,113868,0
+CRVL.US,D,20170314,000000,13.4833,13.8167,13.4333,13.75,85944,0
+CRVL.US,D,20170315,000000,13.7667,13.85,13.6833,13.7,94944,0
+CRVL.US,D,20170316,000000,13.75,13.8667,13.45,13.5167,97230,0
+CRVL.US,D,20170317,000000,13.4667,13.7333,13.4667,13.6833,263049,0
+CRVL.US,D,20170320,000000,13.65,13.9167,13.65,13.8667,149406,0
+CRVL.US,D,20170321,000000,13.95,13.95,13.5333,13.55,113652,0
+CRVL.US,D,20170322,000000,13.6,13.6,13.2667,13.3667,82041,0
+CRVL.US,D,20170323,000000,13.3833,13.7167,13.3833,13.5,123678,0
+CRVL.US,D,20170324,000000,13.5333,13.7833,13.4917,13.55,97794,0
+CRVL.US,D,20170327,000000,13.3333,13.7667,13.3333,13.7333,441981,0
+CRVL.US,D,20170328,000000,13.6667,13.9833,13.65,13.9833,87201,0
+CRVL.US,D,20170329,000000,13.9,14.2083,13.8167,14.05,83490,0
+CRVL.US,D,20170330,000000,14.0833,14.4333,13.9667,14.4167,102126,0
+CRVL.US,D,20170331,000000,14.45,14.5833,14.35,14.5,132027,0
+CRVL.US,D,20170403,000000,14.5,14.5,13.7,13.7833,143739,0
+CRVL.US,D,20170404,000000,13.7333,13.85,13.6667,13.7667,115776,0
+CRVL.US,D,20170405,000000,13.8167,14.0833,13.75,13.8,110040,0
+CRVL.US,D,20170406,000000,13.7833,13.95,13.5667,13.8333,108384,0
+CRVL.US,D,20170407,000000,13.7,14.0167,13.6667,13.9667,100803,0
+CRVL.US,D,20170410,000000,13.9667,14.1667,13.9,13.95,92424,0
+CRVL.US,D,20170411,000000,13.85,14.2333,13.85,14.1333,96057,0
+CRVL.US,D,20170412,000000,14.1,14.1,13.7833,14.0333,56961,0
+CRVL.US,D,20170413,000000,14.0167,14.0333,13.7,13.7667,68727,0
+CRVL.US,D,20170417,000000,13.7333,14.05,13.7333,14.0167,73212,0
+CRVL.US,D,20170418,000000,14,14.3833,13.9857,14.2167,101508,0
+CRVL.US,D,20170419,000000,14.25,14.4333,14.25,14.3167,69654,0
+CRVL.US,D,20170420,000000,14.375,14.5,14.2833,14.4667,82233,0
+CRVL.US,D,20170421,000000,14.4,14.45,14.1833,14.2,85830,0
+CRVL.US,D,20170424,000000,14.4,14.5333,14.2667,14.3,92277,0
+CRVL.US,D,20170425,000000,14.4333,14.75,14.3667,14.6667,69957,0
+CRVL.US,D,20170426,000000,14.6167,14.9333,14.4167,14.5,153627,0
+CRVL.US,D,20170427,000000,14.5,14.7833,14.5,14.7,91740,0
+CRVL.US,D,20170428,000000,14.6353,14.9167,14.6353,14.8333,99840,0
+CRVL.US,D,20170501,000000,14.8667,15.1,14.7833,15.05,88875,0
+CRVL.US,D,20170502,000000,14.9333,15.1447,14.9333,15.0667,90057,0
+CRVL.US,D,20170503,000000,14.9667,15.1833,14.9167,14.9167,82305,0
+CRVL.US,D,20170504,000000,14.975,15.3,14.9333,15.3,58644,0
+CRVL.US,D,20170505,000000,15.2167,15.2833,15.15,15.1833,77190,0
+CRVL.US,D,20170508,000000,15.1833,15.3833,15.0167,15.3667,92421,0
+CRVL.US,D,20170509,000000,15.3333,15.4833,15.25,15.45,80994,0
+CRVL.US,D,20170510,000000,15.35,15.5167,15.1667,15.3167,80433,0
+CRVL.US,D,20170511,000000,15.2333,15.5667,15.1,15.5167,92514,0
+CRVL.US,D,20170512,000000,15.4333,15.6833,15.2833,15.4667,85359,0
+CRVL.US,D,20170515,000000,15.4833,15.8333,15.4833,15.7667,98175,0
+CRVL.US,D,20170516,000000,15.8,15.8,15.15,15.2167,72525,0
+CRVL.US,D,20170517,000000,14.9833,15.3167,14.9833,15.2333,123789,0
+CRVL.US,D,20170518,000000,15.1,15.4,15.0833,15.15,119667,0
+CRVL.US,D,20170519,000000,15.15,15.3667,14.9667,14.9833,78843,0
+CRVL.US,D,20170522,000000,15.0833,15.2667,15.0667,15.15,44547,0
+CRVL.US,D,20170523,000000,15.2,15.2667,15.0833,15.2,70041,0
+CRVL.US,D,20170524,000000,15.2167,15.68,15.2167,15.55,83844,0
+CRVL.US,D,20170525,000000,15.5833,15.7667,15.1833,15.5833,66957,0
+CRVL.US,D,20170526,000000,15.6667,15.7667,15.4167,15.5833,77010,0
+CRVL.US,D,20170530,000000,15.5333,15.8167,15.5333,15.6,80322,0
+CRVL.US,D,20170531,000000,15.6667,15.8667,15.3985,15.5333,76716,0
+CRVL.US,D,20170601,000000,15.7,16.15,15.6683,15.9167,117837,0
+CRVL.US,D,20170602,000000,15.9667,16.35,15.9,16.15,121467,0
+CRVL.US,D,20170605,000000,15.2167,16.5,15.0517,15.6833,117684,0
+CRVL.US,D,20170606,000000,15.65,16.0667,15.6,15.65,91143,0
+CRVL.US,D,20170607,000000,15.6667,15.8833,15.5333,15.6833,106458,0
+CRVL.US,D,20170608,000000,15.4667,15.9167,15.4667,15.9,68781,0
+CRVL.US,D,20170609,000000,15.9167,16.3167,15.85,16.1667,87723,0
+CRVL.US,D,20170612,000000,16.1667,16.375,15.9,15.9833,88128,0
+CRVL.US,D,20170613,000000,16,16,15.75,15.8667,50472,0
+CRVL.US,D,20170614,000000,15.4167,16.0333,15.4167,15.6833,99594,0
+CRVL.US,D,20170615,000000,15.5,15.7167,15.35,15.55,99969,0
+CRVL.US,D,20170616,000000,15.3667,15.4667,15.1333,15.25,348000,0
+CRVL.US,D,20170619,000000,15.2333,15.7667,15.2333,15.6333,119091,0
+CRVL.US,D,20170620,000000,15.5,15.5667,15.2833,15.3833,77532,0
+CRVL.US,D,20170621,000000,15.3833,15.6833,15.3833,15.5167,78504,0
+CRVL.US,D,20170622,000000,15.5333,15.8,15.4833,15.7833,74223,0
+CRVL.US,D,20170623,000000,14.9367,16,14.9367,15.8,267978,0
+CRVL.US,D,20170626,000000,15.7667,16.0833,15.7667,16.0333,94521,0
+CRVL.US,D,20170627,000000,16.0333,16.1667,15.9667,16.1667,85083,0
+CRVL.US,D,20170628,000000,16.1667,16.1667,15.95,16.15,78675,0
+CRVL.US,D,20170629,000000,16.1333,16.1333,15.6333,15.7667,45414,0
+CRVL.US,D,20170630,000000,15.7833,15.9667,15.7833,15.8,65058,0
+CRVL.US,D,20170703,000000,15.8667,16.2333,15.7,16.1833,49242,0
+CRVL.US,D,20170705,000000,16.2667,16.2667,15.75,16.0333,54246,0
+CRVL.US,D,20170706,000000,15.9333,15.9333,15.7,15.7333,65184,0
+CRVL.US,D,20170707,000000,15.7,16.0833,15.6667,16.05,48276,0
+CRVL.US,D,20170710,000000,15.9167,16,15.6167,15.7667,65637,0
+CRVL.US,D,20170711,000000,15.8333,15.9667,15.6833,15.8,90771,0
+CRVL.US,D,20170712,000000,15.9167,16.15,15.9167,16.1167,43629,0
+CRVL.US,D,20170713,000000,16.1,16.1,15.7667,16,75138,0
+CRVL.US,D,20170714,000000,15.9,16.15,15.9,16.0667,49347,0
+CRVL.US,D,20170717,000000,16.05,16.1333,15.9667,16.1,55851,0
+CRVL.US,D,20170718,000000,16.0667,16.45,15.95,16.3333,74421,0
+CRVL.US,D,20170719,000000,16.3333,16.4,15.9667,16.1,43947,0
+CRVL.US,D,20170720,000000,16.0833,16.1333,15.9667,16.0667,19974,0
+CRVL.US,D,20170721,000000,16.1167,16.1167,15.75,15.9167,71169,0
+CRVL.US,D,20170724,000000,15.9167,15.9667,15.75,15.95,37383,0
+CRVL.US,D,20170725,000000,15.9667,16.1333,15.9417,16.0667,84915,0
+CRVL.US,D,20170726,000000,16.0833,16.2334,15.7149,16.0833,86643,0
+CRVL.US,D,20170727,000000,16.0833,16.25,15.7833,16.1167,62943,0
+CRVL.US,D,20170728,000000,16.0667,16.1833,15.9667,16.0333,43230,0
+CRVL.US,D,20170731,000000,16.0167,16.2,15.8333,15.85,71469,0
+CRVL.US,D,20170801,000000,15.85,16.0833,15.5,15.9667,88743,0
+CRVL.US,D,20170802,000000,16.05,16.35,15.95,16.1333,60708,0
+CRVL.US,D,20170803,000000,16.0833,16.23,15.0033,16.1167,53697,0
+CRVL.US,D,20170804,000000,16.0633,16.65,16.0167,16.65,100362,0
+CRVL.US,D,20170807,000000,16.4667,16.5,16.1667,16.35,71100,0
+CRVL.US,D,20170808,000000,16.0666,16.65,16.0666,16.35,105033,0
+CRVL.US,D,20170809,000000,16.2,16.5333,16.2,16.5,73881,0
+CRVL.US,D,20170810,000000,16.3667,16.4333,16.15,16.2667,57144,0
+CRVL.US,D,20170811,000000,16.2833,16.2833,16.0167,16.1167,62316,0
+CRVL.US,D,20170814,000000,16.3,16.7,16.1833,16.7,80511,0
+CRVL.US,D,20170815,000000,16.6333,16.8167,16.5833,16.7333,40236,0
+CRVL.US,D,20170816,000000,16.7183,17,16.7167,16.8167,78633,0
+CRVL.US,D,20170817,000000,16.7,17.0917,16.1833,17.0333,162861,0
+CRVL.US,D,20170818,000000,16.8167,17.2167,16.6333,17.0333,101895,0
+CRVL.US,D,20170821,000000,16.8667,17.2333,16.8333,17.0833,64689,0
+CRVL.US,D,20170822,000000,17.0833,17.165,17.0667,17.0667,26271,0
+CRVL.US,D,20170823,000000,16.9167,17.1333,16.9167,17.0833,64353,0
+CRVL.US,D,20170824,000000,17.1,17.1,16.6167,16.6333,50109,0
+CRVL.US,D,20170825,000000,16.7667,16.8833,16.7,16.8667,104007,0
+CRVL.US,D,20170828,000000,16.8667,16.9833,16.65,16.95,77412,0
+CRVL.US,D,20170829,000000,16.8167,17.1167,16.7667,17.0667,138654,0
+CRVL.US,D,20170830,000000,16.9833,17.0717,16.9333,16.9333,72906,0
+CRVL.US,D,20170831,000000,17.05,17.4333,17,17.3,100686,0
+CRVL.US,D,20170901,000000,17.4167,17.5333,17.2833,17.4333,51723,0
+CRVL.US,D,20170905,000000,17.35,17.4083,17,17.0333,71013,0
+CRVL.US,D,20170906,000000,17.0667,17.1,16.6367,16.9,57744,0
+CRVL.US,D,20170907,000000,16.8833,17.0333,16.5833,16.6833,77523,0
+CRVL.US,D,20170908,000000,16.7,17,16.5167,16.95,46104,0
+CRVL.US,D,20170911,000000,17.0167,17.1,16.95,17,60087,0
+CRVL.US,D,20170912,000000,17,17.1167,16.9167,16.9833,59193,0
+CRVL.US,D,20170913,000000,16.9,17.1667,16.8833,17.0167,80199,0
+CRVL.US,D,20170914,000000,16.3667,17.2,16.3667,17.1833,91920,0
+CRVL.US,D,20170915,000000,17.2333,17.3667,17.05,17.15,332133,0
+CRVL.US,D,20170918,000000,17.25,17.5333,17.1917,17.3333,93876,0
+CRVL.US,D,20170919,000000,17.3333,17.35,16.8833,16.9333,81426,0
+CRVL.US,D,20170920,000000,17,17.3167,17,17.2167,72210,0
+CRVL.US,D,20170921,000000,17.1667,17.5667,17,17.4333,506328,0
+CRVL.US,D,20170922,000000,17.4167,17.8,17.4167,17.7333,85143,0
+CRVL.US,D,20170925,000000,17.6167,17.7717,17.5167,17.6333,128274,0
+CRVL.US,D,20170926,000000,17.6667,17.9,17.425,17.6833,75486,0
+CRVL.US,D,20170927,000000,17.7167,18.3333,17.7167,18.3333,132576,0
+CRVL.US,D,20170928,000000,18.2333,18.65,18.2333,18.4333,101343,0
+CRVL.US,D,20170929,000000,18.05,18.25,17.9833,18.1333,205590,0
+CRVL.US,D,20171002,000000,18.2,19.1167,18.2,19.1,122550,0
+CRVL.US,D,20171003,000000,19.05,19.35,18.6126,19.3167,120504,0
+CRVL.US,D,20171004,000000,19.35,19.8667,19.35,19.5667,170736,0
+CRVL.US,D,20171005,000000,19.5,19.85,19.5,19.55,146907,0
+CRVL.US,D,20171006,000000,19.5833,19.6667,18.55,18.7333,208131,0
+CRVL.US,D,20171009,000000,18.7333,19.225,18.7333,19.1667,261855,0
+CRVL.US,D,20171010,000000,19.35,19.5667,19.0333,19.25,129021,0
+CRVL.US,D,20171011,000000,19.4333,19.65,19.25,19.4,162849,0
+CRVL.US,D,20171012,000000,19.4,19.85,19.4,19.7667,115707,0
+CRVL.US,D,20171013,000000,19.7,19.9667,19.5583,19.5667,105369,0
+CRVL.US,D,20171016,000000,19.6833,19.8333,19.5667,19.7167,58944,0
+CRVL.US,D,20171017,000000,19.7167,19.8667,19.55,19.6333,60660,0
+CRVL.US,D,20171018,000000,19.6667,19.9667,19.6667,19.7833,54285,0
+CRVL.US,D,20171019,000000,19.7667,20.1333,19.6,20.1,84180,0
+CRVL.US,D,20171020,000000,20.2833,20.2833,19.85,19.9833,95673,0
+CRVL.US,D,20171023,000000,20,20.2833,20,20.1,64266,0
+CRVL.US,D,20171024,000000,20.1333,20.2833,19.5333,19.8667,65157,0
+CRVL.US,D,20171025,000000,19.8667,19.9333,19.6,19.8667,56070,0
+CRVL.US,D,20171026,000000,19.8833,20.0931,19.7667,19.8167,51687,0
+CRVL.US,D,20171027,000000,20.0167,20.25,19.7833,20.0333,85578,0
+CRVL.US,D,20171030,000000,19.9833,20.1167,19.3,19.5167,116997,0
+CRVL.US,D,20171031,000000,19.8,20.4,19.7,20,157494,0
+CRVL.US,D,20171101,000000,20.1833,20.1833,18.75,18.7833,72705,0
+CRVL.US,D,20171102,000000,18.7667,19.4,18.4167,19.25,46668,0
+CRVL.US,D,20171103,000000,19.2333,19.3667,18.62,19.15,78855,0
+CRVL.US,D,20171106,000000,19.1667,19.4,18.55,19.3333,84534,0
+CRVL.US,D,20171107,000000,19.3167,19.3167,18.4,18.5333,80109,0
+CRVL.US,D,20171108,000000,18.45,18.7167,18.25,18.55,61401,0
+CRVL.US,D,20171109,000000,18.4,18.6333,17.65,18.5167,45801,0
+CRVL.US,D,20171110,000000,18.5667,18.6833,18.1833,18.4167,52881,0
+CRVL.US,D,20171113,000000,18.2833,18.3333,17.7333,17.9,150579,0
+CRVL.US,D,20171114,000000,17.5667,17.8167,17.2667,17.65,186885,0
+CRVL.US,D,20171115,000000,17.4333,18.4667,17.4333,17.6,117690,0
+CRVL.US,D,20171116,000000,17.6833,18.35,17.6833,18.1833,66513,0
+CRVL.US,D,20171117,000000,18.0333,18.2833,17.8667,17.9167,51795,0
+CRVL.US,D,20171120,000000,17.9333,18.3,17.7333,18.1,62721,0
+CRVL.US,D,20171121,000000,18.2,18.5667,18.1167,18.4833,81429,0
+CRVL.US,D,20171122,000000,18.4667,18.5667,18.3333,18.55,50349,0
+CRVL.US,D,20171124,000000,18.5667,18.6667,18.3667,18.4167,31947,0
+CRVL.US,D,20171127,000000,18.45,18.6833,18.45,18.6333,65802,0
+CRVL.US,D,20171128,000000,18.65,19.2667,18.65,19.1333,73575,0
+CRVL.US,D,20171129,000000,19.0667,19.6167,19.05,19.3833,107754,0
+CRVL.US,D,20171130,000000,19.45,19.4882,18.3333,18.3333,165555,0
+CRVL.US,D,20171201,000000,18.4333,18.5,17.5833,18.2667,97566,0
+CRVL.US,D,20171204,000000,18.4667,18.8033,18.2,18.25,63402,0
+CRVL.US,D,20171205,000000,18.2667,18.635,18.0833,18.3333,96444,0
+CRVL.US,D,20171206,000000,18.3167,18.9667,18.3167,18.6167,106077,0
+CRVL.US,D,20171207,000000,18.5833,18.9667,18.4833,18.55,218712,0
+CRVL.US,D,20171208,000000,18.6667,18.7167,18.3167,18.3167,39015,0
+CRVL.US,D,20171211,000000,18.4167,18.7167,18.4,18.65,79653,0
+CRVL.US,D,20171212,000000,18.65,18.8333,18.5667,18.6167,120876,0
+CRVL.US,D,20171213,000000,18.65,19.0876,18.65,18.7167,76497,0
+CRVL.US,D,20171214,000000,18.7,19.0333,18.4833,18.5667,72633,0
+CRVL.US,D,20171215,000000,18.6,19.2333,18.5417,19.1167,607941,0
+CRVL.US,D,20171218,000000,19.2,19.2667,18,18.1333,104307,0
+CRVL.US,D,20171219,000000,18.2333,18.7667,18.15,18.1667,109119,0
+CRVL.US,D,20171220,000000,18.2833,18.5917,18.1333,18.3333,44319,0
+CRVL.US,D,20171221,000000,18.3833,18.5333,18.1333,18.1333,64023,0
+CRVL.US,D,20171222,000000,18.2167,18.7,18.15,18.1667,46644,0
+CRVL.US,D,20171226,000000,18.25,18.2833,18.0167,18.0667,38490,0
+CRVL.US,D,20171227,000000,18.1167,18.2333,17.7833,17.7833,45612,0
+CRVL.US,D,20171228,000000,17.85,17.85,17.3367,17.8333,71163,0
+CRVL.US,D,20171229,000000,17.85,17.95,17.6167,17.6333,61515,0
+CRVL.US,D,20180102,000000,17.65,17.8833,17.1,17.15,172335,0
+CRVL.US,D,20180103,000000,17.1,17.3333,16.9,17.2167,50745,0
+CRVL.US,D,20180104,000000,17.25,17.25,17.0167,17.0167,98184,0
+CRVL.US,D,20180105,000000,17.0333,17.2333,16.8866,17.2333,61524,0
+CRVL.US,D,20180108,000000,17.1667,17.1667,16.4833,16.5333,79455,0
+CRVL.US,D,20180109,000000,16.5833,17.05,16.5667,16.7167,114915,0
+CRVL.US,D,20180110,000000,16.6333,16.7667,16.47,16.6667,163071,0
+CRVL.US,D,20180111,000000,16.7833,17.4667,16.7833,17.3667,78030,0
+CRVL.US,D,20180112,000000,17.3,17.3,16.8833,17.2667,50016,0
+CRVL.US,D,20180116,000000,17.3,17.6333,16.6333,16.6333,45582,0
+CRVL.US,D,20180117,000000,16.6833,16.9667,16.5833,16.8,63264,0
+CRVL.US,D,20180118,000000,16.8167,16.8667,16.4167,16.4833,41913,0
+CRVL.US,D,20180119,000000,16.4833,17.15,16.4667,17.1,56772,0
+CRVL.US,D,20180122,000000,17.0167,17.0167,16.6333,16.9333,50847,0
+CRVL.US,D,20180123,000000,16.8833,17.1333,16.7333,17.0667,35283,0
+CRVL.US,D,20180124,000000,17.1667,17.2954,16.5333,16.6,79608,0
+CRVL.US,D,20180125,000000,16.6833,17.8667,16.5333,17.7667,266838,0
+CRVL.US,D,20180126,000000,17.8333,17.8667,17.2833,17.8667,115083,0
+CRVL.US,D,20180129,000000,17.8833,18.2167,17.7333,17.9,116430,0
+CRVL.US,D,20180130,000000,18.1,18.8667,17.7333,18.15,141918,0
+CRVL.US,D,20180131,000000,18.3167,18.5167,17.1917,17.2167,127341,0
+CRVL.US,D,20180201,000000,17.1667,17.8333,17.0333,17.8,122052,0
+CRVL.US,D,20180202,000000,17.65,17.7248,17.0167,17.1333,71406,0
+CRVL.US,D,20180205,000000,16.8667,17.2333,16.45,16.9667,128775,0
+CRVL.US,D,20180206,000000,16.6167,17.45,16.35,17.3833,145992,0
+CRVL.US,D,20180207,000000,17.2167,17.2667,16.85,17.075,59760,0
+CRVL.US,D,20180208,000000,17.1,17.1,16.2667,16.2667,148809,0
+CRVL.US,D,20180209,000000,16.4833,16.9167,16.1164,16.7333,107061,0
+CRVL.US,D,20180212,000000,16.7833,16.7833,16.4167,16.4667,81600,0
+CRVL.US,D,20180213,000000,16.3,16.8167,16.1667,16.6333,88407,0
+CRVL.US,D,20180214,000000,16.4,16.65,16.4,16.4,59121,0
+CRVL.US,D,20180215,000000,16.6,16.7667,16.3167,16.65,56406,0
+CRVL.US,D,20180216,000000,16.5833,16.7833,16.5833,16.7333,44442,0
+CRVL.US,D,20180220,000000,16.6333,16.75,16.2167,16.2833,75303,0
+CRVL.US,D,20180221,000000,16.35,16.9167,16.3167,16.45,38019,0
+CRVL.US,D,20180222,000000,16.45,16.5417,16.1333,16.2167,36672,0
+CRVL.US,D,20180223,000000,16.2833,16.2833,15.8167,16.0167,136164,0
+CRVL.US,D,20180226,000000,16.0167,16.6667,16.0167,16.6333,59775,0
+CRVL.US,D,20180227,000000,16.6333,16.6833,16.35,16.4,124131,0
+CRVL.US,D,20180228,000000,16.4333,16.4526,16.2167,16.3167,67131,0
+CRVL.US,D,20180301,000000,16.3,16.3833,15.5833,15.9,180972,0
+CRVL.US,D,20180302,000000,15.7667,16.2667,15.4833,16.15,70155,0
+CRVL.US,D,20180305,000000,16.1167,16.5417,16.1167,16.3,59775,0
+CRVL.US,D,20180306,000000,16.3833,16.7,16.15,16.5,125871,0
+CRVL.US,D,20180307,000000,16.5333,16.8167,16.0666,16.6833,54534,0
+CRVL.US,D,20180308,000000,16.6833,16.9833,16.35,16.9833,84996,0
+CRVL.US,D,20180309,000000,17,17.4167,16.4667,17.35,104832,0
+CRVL.US,D,20180312,000000,17.3167,17.6455,17.1926,17.3167,100101,0
+CRVL.US,D,20180313,000000,17.4333,17.6833,16.8,16.9167,109170,0
+CRVL.US,D,20180314,000000,17.0167,17.3833,16.8167,17.3167,72015,0
+CRVL.US,D,20180315,000000,17.35,17.35,16.7667,17.15,128229,0
+CRVL.US,D,20180316,000000,17.1333,17.95,16.9167,17.6667,371901,0
+CRVL.US,D,20180319,000000,17.5333,17.8,17.3167,17.7,171078,0
+CRVL.US,D,20180320,000000,17.7167,17.9167,17.4333,17.8167,115494,0
+CRVL.US,D,20180321,000000,17.8,18,17.5833,17.7,122247,0
+CRVL.US,D,20180322,000000,17.6,17.9,17.2667,17.5833,80001,0
+CRVL.US,D,20180323,000000,17.6,17.6667,16.9,16.9667,81300,0
+CRVL.US,D,20180326,000000,17.1667,17.2167,16.7333,17.2167,66981,0
+CRVL.US,D,20180327,000000,17.2333,17.2667,16.5833,16.7,58641,0
+CRVL.US,D,20180328,000000,16.7167,16.725,16.2667,16.55,129309,0
+CRVL.US,D,20180329,000000,16.65,16.9667,16.4333,16.85,133461,0
+CRVL.US,D,20180402,000000,16.85,16.85,16.0833,16.1333,79857,0
+CRVL.US,D,20180403,000000,16.3167,16.95,16.25,16.8,88356,0
+CRVL.US,D,20180404,000000,16.55,16.9167,16.3333,16.85,79032,0
+CRVL.US,D,20180405,000000,16.6833,17.0667,16.5167,16.8167,71292,0
+CRVL.US,D,20180406,000000,16.65,16.7,16.0833,16.55,154851,0
+CRVL.US,D,20180409,000000,16.6833,17.25,16.6333,16.85,93615,0
+CRVL.US,D,20180410,000000,17.05,17.4333,16.7,16.75,95796,0
+CRVL.US,D,20180411,000000,17.0833,17.1295,16.5,17.0833,99750,0
+CRVL.US,D,20180412,000000,17.1,17.1667,16.8667,16.8667,51180,0
+CRVL.US,D,20180413,000000,17.1333,17.1333,16.4167,16.5,56997,0
+CRVL.US,D,20180416,000000,16.25,16.9833,16.25,16.75,46587,0
+CRVL.US,D,20180417,000000,16.85,17.2667,16.8333,17.15,68838,0
+CRVL.US,D,20180418,000000,17.1667,17.55,17.1667,17.3667,61581,0
+CRVL.US,D,20180419,000000,17.2667,17.4,17.1167,17.2333,114165,0
+CRVL.US,D,20180420,000000,17.1667,17.4,16.9,17.2667,67647,0
+CRVL.US,D,20180423,000000,17.2667,17.4167,17.0667,17.2333,41763,0
+CRVL.US,D,20180424,000000,17.2833,17.3833,17,17.2833,112977,0
+CRVL.US,D,20180425,000000,17.1667,17.3333,17.0667,17.1667,79284,0
+CRVL.US,D,20180426,000000,17.0167,17.2592,16.8667,16.9833,44124,0
+CRVL.US,D,20180427,000000,16.9667,17.2333,16.7833,16.85,105462,0
+CRVL.US,D,20180430,000000,16.75,17.3667,16.2833,16.35,104244,0
+CRVL.US,D,20180501,000000,16.3667,16.6333,16.2167,16.6,36111,0
+CRVL.US,D,20180502,000000,16.6167,16.9333,16.45,16.7833,61641,0
+CRVL.US,D,20180503,000000,16.7333,16.75,16.2667,16.4667,53775,0
+CRVL.US,D,20180504,000000,16.4333,16.9,16.4333,16.6167,39582,0
+CRVL.US,D,20180507,000000,16.6167,16.9667,16.2083,16.5167,54708,0
+CRVL.US,D,20180508,000000,16.5,16.9167,16.4667,16.8333,65445,0
+CRVL.US,D,20180509,000000,16.8833,17.3333,16.7551,17.2667,57117,0
+CRVL.US,D,20180510,000000,17.2667,17.4833,17.2,17.4,119193,0
+CRVL.US,D,20180511,000000,17.3833,17.3833,16.8667,17.1,37779,0
+CRVL.US,D,20180514,000000,17.15,17.3167,16.9,16.9167,139335,0
+CRVL.US,D,20180515,000000,16.9333,17.0833,16.7667,16.9833,72315,0
+CRVL.US,D,20180516,000000,17.0167,17.4333,17.0167,17.2667,76974,0
+CRVL.US,D,20180517,000000,17.2667,17.4333,17.2667,17.3667,37209,0
+CRVL.US,D,20180518,000000,17.4167,17.8833,17.2833,17.6167,73188,0
+CRVL.US,D,20180521,000000,17.6167,18,17.6167,17.9,37140,0
+CRVL.US,D,20180522,000000,17.9,18,17.25,17.75,145962,0
+CRVL.US,D,20180523,000000,17.7,18,17.4667,17.5167,49059,0
+CRVL.US,D,20180524,000000,17.5333,17.9,17.2833,17.8,143175,0
+CRVL.US,D,20180525,000000,17.7333,18.1333,17.4833,17.75,53556,0
+CRVL.US,D,20180529,000000,17.6167,18.1308,17.45,17.7833,58857,0
+CRVL.US,D,20180530,000000,17.7833,18.2083,17.4083,18.2,133296,0
+CRVL.US,D,20180531,000000,18.2,18.25,16.8333,16.8333,146298,0
+CRVL.US,D,20180601,000000,16.8667,17.6667,16.7667,17.6167,144741,0
+CRVL.US,D,20180604,000000,17.6333,17.6333,17.0833,17.2333,82911,0
+CRVL.US,D,20180605,000000,17.2333,17.3333,17.0167,17.2667,89931,0
+CRVL.US,D,20180606,000000,17.2833,17.5333,17.05,17.2333,124737,0
+CRVL.US,D,20180607,000000,17.1333,17.3333,16.9167,17.2833,127296,0
+CRVL.US,D,20180608,000000,17.1667,17.4,17.15,17.2333,138462,0
+CRVL.US,D,20180611,000000,17.1667,17.3667,16.8167,17.0167,128937,0
+CRVL.US,D,20180612,000000,17.0333,17.2833,16.7,16.775,128193,0
+CRVL.US,D,20180613,000000,16.7833,17.1667,16.7333,16.95,94140,0
+CRVL.US,D,20180614,000000,17.0167,17.1667,16.9167,17.1667,197322,0
+CRVL.US,D,20180615,000000,17.0167,17.2833,17.0167,17.1833,287907,0
+CRVL.US,D,20180618,000000,17.1,17.2,16.764,17.1833,104028,0
+CRVL.US,D,20180619,000000,17.0667,17.825,16.8833,17.75,195117,0
+CRVL.US,D,20180620,000000,17.7833,18.25,17.7333,18.1667,121257,0
+CRVL.US,D,20180621,000000,18.1333,18.3,17.8667,18.0167,85464,0
+CRVL.US,D,20180622,000000,18,18.4,17.8,18.2833,152661,0
+CRVL.US,D,20180625,000000,18.2,18.225,17.8833,18.1,94035,0
+CRVL.US,D,20180626,000000,18.1167,18.45,17.9667,18.2333,113118,0
+CRVL.US,D,20180627,000000,18.2167,18.45,17.95,17.95,71637,0
+CRVL.US,D,20180628,000000,17.9167,18.1833,17.5667,17.85,94551,0
+CRVL.US,D,20180629,000000,17.9,18.0833,17.8833,18,66204,0
+CRVL.US,D,20180702,000000,17.9333,18.2667,17.75,18.2333,85038,0
+CRVL.US,D,20180703,000000,18.25,18.5667,18.05,18.4333,40917,0
+CRVL.US,D,20180705,000000,18.5333,19,18.3333,18.8833,129666,0
+CRVL.US,D,20180706,000000,18.85,19,18.5833,18.85,110781,0
+CRVL.US,D,20180709,000000,18.8,18.85,18.4667,18.8333,58557,0
+CRVL.US,D,20180710,000000,18.8,19.1667,18.6333,18.95,85827,0
+CRVL.US,D,20180711,000000,18.8667,18.95,18.5,18.8167,94539,0
+CRVL.US,D,20180712,000000,18.8667,18.9,18.5333,18.5833,59559,0
+CRVL.US,D,20180713,000000,18.5667,18.9,18.4833,18.5167,51411,0
+CRVL.US,D,20180716,000000,18.5,18.7333,18.3667,18.6333,55968,0
+CRVL.US,D,20180717,000000,18.5833,18.8317,18.45,18.5,88443,0
+CRVL.US,D,20180718,000000,18.5167,18.55,18.1,18.5,79218,0
+CRVL.US,D,20180719,000000,18.4667,18.675,18.3667,18.4667,87111,0
+CRVL.US,D,20180720,000000,18.5333,18.8333,18.3667,18.7,47769,0
+CRVL.US,D,20180723,000000,18.6333,19.0901,18.6333,18.8667,41340,0
+CRVL.US,D,20180724,000000,18.8833,18.9333,18.4333,18.4333,46905,0
+CRVL.US,D,20180725,000000,18.4333,18.5833,18.2667,18.5,65001,0
+CRVL.US,D,20180726,000000,18.5,18.9333,18.5,18.8167,43488,0
+CRVL.US,D,20180727,000000,18.7833,18.7833,18.2,18.2667,35346,0
+CRVL.US,D,20180730,000000,18.2667,18.6667,18.2167,18.2333,55743,0
+CRVL.US,D,20180731,000000,18.3,19.25,18.3,19.1167,143352,0
+CRVL.US,D,20180801,000000,19.1167,19.1333,17.7167,18.4167,177495,0
+CRVL.US,D,20180802,000000,18.45,19.3167,18.45,19.1167,94158,0
+CRVL.US,D,20180803,000000,19.1,19.2167,18.6333,18.85,73893,0
+CRVL.US,D,20180806,000000,18.8167,19.0833,18.8,18.8833,70428,0
+CRVL.US,D,20180807,000000,18.9,19,18.7333,18.9167,59526,0
+CRVL.US,D,20180808,000000,18.9167,19.1,18.7667,18.85,49437,0
+CRVL.US,D,20180809,000000,18.8333,19.0233,18.3667,18.5833,79332,0
+CRVL.US,D,20180810,000000,18.4833,18.85,18.335,18.7833,59379,0
+CRVL.US,D,20180813,000000,18.7667,19.1,18.7667,19.0333,68679,0
+CRVL.US,D,20180814,000000,19.0833,19.88,19.0833,19.35,93354,0
+CRVL.US,D,20180815,000000,19.2167,19.6667,19.1167,19.2667,82959,0
+CRVL.US,D,20180816,000000,19.2667,19.8513,19.2667,19.5167,79830,0
+CRVL.US,D,20180817,000000,19.45,19.8667,19.45,19.7667,99849,0
+CRVL.US,D,20180820,000000,19.7833,19.9167,19.65,19.8333,84282,0
+CRVL.US,D,20180821,000000,19.8333,20.15,19.5167,19.6333,139932,0
+CRVL.US,D,20180822,000000,19.5667,20.0667,19.5667,19.9667,64428,0
+CRVL.US,D,20180823,000000,19.9333,20.2167,19.7667,20.1,57735,0
+CRVL.US,D,20180824,000000,20.0333,20.3167,19.95,20.05,75060,0
+CRVL.US,D,20180827,000000,20.1,20.2667,19.8333,20.0833,91008,0
+CRVL.US,D,20180828,000000,19.9833,20.1296,19.95,20.1,38298,0
+CRVL.US,D,20180829,000000,20.0667,20.2167,19.9167,19.9333,78093,0
+CRVL.US,D,20180830,000000,19.8833,19.8833,19.5333,19.7833,76809,0
+CRVL.US,D,20180831,000000,19.7333,19.9167,19.4167,19.8167,77481,0
+CRVL.US,D,20180904,000000,19.7667,19.85,19.4167,19.8167,81720,0
+CRVL.US,D,20180905,000000,19.7667,20.1167,19.6,19.7167,79074,0
+CRVL.US,D,20180906,000000,19.75,20,19.7,19.9,91953,0
+CRVL.US,D,20180907,000000,19.85,19.85,19.4667,19.7,80757,0
+CRVL.US,D,20180910,000000,19.7,19.8333,19.1333,19.1833,71913,0
+CRVL.US,D,20180911,000000,19.1667,19.7667,19.1167,19.5333,96180,0
+CRVL.US,D,20180912,000000,19.55,19.9,19.3,19.85,87777,0
+CRVL.US,D,20180913,000000,19.9167,20.1667,19.6833,19.6833,88950,0
+CRVL.US,D,20180914,000000,19.6833,20.1667,19.6833,20.1667,112164,0
+CRVL.US,D,20180917,000000,20.0667,20.2667,19.9,20,135027,0
+CRVL.US,D,20180918,000000,19.9667,20.2833,19.9667,20.0333,70917,0
+CRVL.US,D,20180919,000000,20.0167,20.0489,19.5667,19.7,105537,0
+CRVL.US,D,20180920,000000,19.6833,19.9667,19.5833,19.8667,87144,0
+CRVL.US,D,20180921,000000,19.85,19.9833,19.55,19.6,494991,0
+CRVL.US,D,20180924,000000,19.6167,20.275,19.35,20.2,117513,0
+CRVL.US,D,20180925,000000,20.1667,20.2167,20.0167,20.05,80817,0
+CRVL.US,D,20180926,000000,20.0333,20.1667,19.8333,20.0167,81531,0
+CRVL.US,D,20180927,000000,20.0167,20.05,19.7833,19.8833,108168,0
+CRVL.US,D,20180928,000000,19.8167,20.1333,19.75,20.0833,119523,0
+CRVL.US,D,20181001,000000,20.12,20.14,19.87,20,119895,0
+CRVL.US,D,20181002,000000,19.9967,20,19.2967,19.35,110061,0
+CRVL.US,D,20181003,000000,19.3633,19.5567,19.145,19.46,190932,0
+CRVL.US,D,20181004,000000,19.3967,19.57,19.04,19.24,122517,0
+CRVL.US,D,20181005,000000,19.2233,19.425,18.5467,18.88,258468,0
+CRVL.US,D,20181008,000000,18.88,19.0833,18.715,19.07,87321,0
+CRVL.US,D,20181009,000000,19.0733,19.5,19.0733,19.2933,107133,0
+CRVL.US,D,20181010,000000,19.2467,19.4633,19.0133,19.1267,112440,0
+CRVL.US,D,20181011,000000,19.0333,19.1733,18.3367,18.3767,97260,0
+CRVL.US,D,20181012,000000,18.5467,19.2205,17.4333,17.88,138561,0
+CRVL.US,D,20181015,000000,17.8667,18.3667,17.8667,18.1033,100752,0
+CRVL.US,D,20181016,000000,18.1867,19.1967,17.6633,19.03,130488,0
+CRVL.US,D,20181017,000000,18.92,18.9333,18.6,18.7233,50256,0
+CRVL.US,D,20181018,000000,18.6367,18.8267,18.1367,18.38,83835,0
+CRVL.US,D,20181019,000000,18.3733,18.4767,17.93,17.95,98523,0
+CRVL.US,D,20181022,000000,17.9867,18.56,17.9867,18.1233,80475,0
+CRVL.US,D,20181023,000000,17.89,18.41,17.6767,18.0667,79476,0
+CRVL.US,D,20181024,000000,18.0767,18.08,17.62,17.62,80397,0
+CRVL.US,D,20181025,000000,17.7267,18.48,17.7267,18.1533,92781,0
+CRVL.US,D,20181026,000000,17.96,18.46,17.5283,18.3667,100278,0
+CRVL.US,D,20181029,000000,18.51,19.0367,18.08,18.3033,99096,0
+CRVL.US,D,20181030,000000,18.3567,19.5267,18.3567,19.4733,112527,0
+CRVL.US,D,20181031,000000,19.5967,19.96,19.32,19.32,76677,0
+CRVL.US,D,20181101,000000,19.3733,19.98,19.3667,19.7733,143358,0
+CRVL.US,D,20181102,000000,19.7767,19.99,19.5212,19.9233,105459,0
+CRVL.US,D,20181105,000000,20,20.6667,19.9667,20.63,169098,0
+CRVL.US,D,20181106,000000,20.5733,21.3333,20.45,20.6367,169374,0
+CRVL.US,D,20181107,000000,20.6367,21.65,20.6367,21.5133,111729,0
+CRVL.US,D,20181108,000000,21.5,22.11,21.1251,21.6233,116496,0
+CRVL.US,D,20181109,000000,21.5567,21.8467,21.1767,21.33,66240,0
+CRVL.US,D,20181112,000000,21.2333,21.8867,21.2333,21.4133,103023,0
+CRVL.US,D,20181113,000000,21.4933,21.7109,20.9667,21.1633,75474,0
+CRVL.US,D,20181114,000000,21.29,22.3667,20.88,20.9633,80748,0
+CRVL.US,D,20181115,000000,20.7433,21.6767,20.7433,21.5833,176541,0
+CRVL.US,D,20181116,000000,21.3933,21.8267,21.3933,21.7067,204765,0
+CRVL.US,D,20181119,000000,21.7033,21.9683,21.4719,21.8133,130983,0
+CRVL.US,D,20181120,000000,21.6033,21.8533,21.3733,21.3767,56037,0
+CRVL.US,D,20181121,000000,21.38,21.9433,21.38,21.55,115092,0
+CRVL.US,D,20181123,000000,21.4,21.9233,21.4,21.8667,40095,0
+CRVL.US,D,20181126,000000,21.9133,22.06,21.7333,21.9967,87150,0
+CRVL.US,D,20181127,000000,22,22.1667,21.7033,21.87,97464,0
+CRVL.US,D,20181128,000000,21.9033,22.6533,21.6833,22.5733,147141,0
+CRVL.US,D,20181129,000000,22.4133,23.02,22.4133,22.9867,95526,0
+CRVL.US,D,20181130,000000,23.04,23.4,22.5467,23.2333,231999,0
+CRVL.US,D,20181203,000000,23.4367,23.5767,22.61,23.4133,121437,0
+CRVL.US,D,20181204,000000,23.3267,23.3467,21.9433,21.9667,97470,0
+CRVL.US,D,20181206,000000,21.7067,22.0533,21.3356,22.05,108468,0
+CRVL.US,D,20181207,000000,21.99,22.0367,21.5333,21.63,94305,0
+CRVL.US,D,20181210,000000,21.6167,22.0067,21.3433,21.9933,79869,0
+CRVL.US,D,20181211,000000,22.1833,22.3333,21.6767,21.9433,65328,0
+CRVL.US,D,20181212,000000,22.14,22.5367,21.76,22.25,80679,0
+CRVL.US,D,20181213,000000,22.25,22.5667,21.715,21.9433,117909,0
+CRVL.US,D,20181214,000000,21.7233,21.82,21.4067,21.42,90681,0
+CRVL.US,D,20181217,000000,21.3667,22.01,20.7883,20.8767,184473,0
+CRVL.US,D,20181218,000000,21.0433,21.2583,20.7033,20.8067,124887,0
+CRVL.US,D,20181219,000000,20.8033,21.24,20.3133,20.3467,163764,0
+CRVL.US,D,20181220,000000,20.3467,20.7117,20.0267,20.18,126390,0
+CRVL.US,D,20181221,000000,20.1633,20.9233,19.9333,19.96,386763,0
+CRVL.US,D,20181224,000000,19.86,20.38,19.72,19.8167,63882,0
+CRVL.US,D,20181226,000000,19.91,20.6633,19.91,20.4967,88131,0
+CRVL.US,D,20181227,000000,20.2067,20.6233,19.8967,20.6233,104787,0
+CRVL.US,D,20181228,000000,20.62,21.0967,20.3293,20.91,89706,0
+CRVL.US,D,20181231,000000,20.99,21.1167,20.1967,20.5733,154731,0
+CRVL.US,D,20190102,000000,20.4,20.89,20.33,20.7667,148719,0
+CRVL.US,D,20190103,000000,20.7267,20.7267,20.2067,20.2433,88020,0
+CRVL.US,D,20190104,000000,20.3733,21.0833,20.23,20.7967,104022,0
+CRVL.US,D,20190107,000000,20.7933,21.2533,20.79,21.0333,82368,0
+CRVL.US,D,20190108,000000,21.16,21.3283,20.73,20.77,100866,0
+CRVL.US,D,20190109,000000,20.8133,21.09,20.5933,20.64,120918,0
+CRVL.US,D,20190110,000000,20.5,20.9267,20.38,20.6233,111693,0
+CRVL.US,D,20190111,000000,20.5233,20.86,20.47,20.6667,99744,0
+CRVL.US,D,20190114,000000,20.6633,20.8333,20.18,20.2667,102534,0
+CRVL.US,D,20190115,000000,20.2133,20.8816,20.2133,20.66,95067,0
+CRVL.US,D,20190116,000000,20.6033,21.2267,20.57,21.2267,99687,0
+CRVL.US,D,20190117,000000,21.1033,21.5467,20.9933,21.07,176367,0
+CRVL.US,D,20190118,000000,21.1333,21.7101,21.08,21.4033,123861,0
+CRVL.US,D,20190122,000000,21.23,21.3633,20.45,20.6533,165474,0
+CRVL.US,D,20190123,000000,20.7133,21.3033,20.7133,21.2267,165738,0
+CRVL.US,D,20190124,000000,21.23,21.4633,21.1167,21.1167,93216,0
+CRVL.US,D,20190125,000000,21.2,21.74,20.97,21.1667,78681,0
+CRVL.US,D,20190128,000000,21.0033,21.0533,20.5433,20.7433,57939,0
+CRVL.US,D,20190129,000000,20.74,20.8133,20.4667,20.5633,116589,0
+CRVL.US,D,20190130,000000,20.5633,21.0233,20.4233,20.7867,88218,0
+CRVL.US,D,20190131,000000,20.7167,21.1033,20.7167,20.8233,126663,0
+CRVL.US,D,20190201,000000,20.8267,21.0167,20.78,20.8967,88587,0
+CRVL.US,D,20190204,000000,20.8033,21.5367,20.7267,20.87,209415,0
+CRVL.US,D,20190205,000000,20.3333,21.2533,20.3333,20.9167,108462,0
+CRVL.US,D,20190206,000000,20.87,21.0404,20.6167,20.7567,107082,0
+CRVL.US,D,20190207,000000,20.7533,20.9733,20.3967,20.77,149517,0
+CRVL.US,D,20190208,000000,20.7333,21.1233,20.485,20.93,166128,0
+CRVL.US,D,20190211,000000,20.91,21.3767,20.5333,21.3533,167316,0
+CRVL.US,D,20190212,000000,21.5,21.92,21.4767,21.8833,174849,0
+CRVL.US,D,20190213,000000,21.9067,22.1989,21.705,21.92,198255,0
+CRVL.US,D,20190214,000000,21.8,22.3567,21.1517,21.9533,403443,0
+CRVL.US,D,20190215,000000,22.0967,22.3833,22.0033,22.3567,184395,0
+CRVL.US,D,20190219,000000,22.2867,22.6667,22.1201,22.26,161955,0
+CRVL.US,D,20190220,000000,22.24,22.4467,22.0367,22.2033,223116,0
+CRVL.US,D,20190221,000000,22.2033,22.2367,22,22.1633,75915,0
+CRVL.US,D,20190222,000000,22.1567,22.2252,21.9667,22.1633,96834,0
+CRVL.US,D,20190225,000000,22.1667,22.3333,21.7333,21.7833,250677,0
+CRVL.US,D,20190226,000000,21.7933,21.895,21.54,21.84,90678,0
+CRVL.US,D,20190227,000000,21.7567,22.24,21.7267,22.2267,92637,0
+CRVL.US,D,20190228,000000,22.1,22.5267,22.0733,22.4333,103368,0
+CRVL.US,D,20190301,000000,22.5633,22.88,22.3267,22.78,129426,0
+CRVL.US,D,20190304,000000,22.7733,22.7733,21.96,22.17,145719,0
+CRVL.US,D,20190305,000000,22.0567,22.36,21.9333,21.98,105204,0
+CRVL.US,D,20190306,000000,21.9733,21.9733,21.2833,21.3333,127821,0
+CRVL.US,D,20190307,000000,21.33,21.43,20.9617,21.13,223935,0
+CRVL.US,D,20190308,000000,21.07,21.3167,20.8733,21.07,81567,0
+CRVL.US,D,20190311,000000,21.0733,21.49,20.9733,21.2533,104211,0
+CRVL.US,D,20190312,000000,21.2633,21.7833,21.1933,21.63,205917,0
+CRVL.US,D,20190313,000000,21.6667,22.4067,21.6667,21.9167,194988,0
+CRVL.US,D,20190314,000000,21.9133,22.1767,21.6867,21.7033,167433,0
+CRVL.US,D,20190315,000000,21.6867,22.235,21.5333,21.7433,380037,0
+CRVL.US,D,20190318,000000,21.7333,22.2933,21.7333,22.06,345228,0
+CRVL.US,D,20190319,000000,22.1167,22.32,21.43,21.4667,252243,0
+CRVL.US,D,20190320,000000,21.4767,21.73,21.2367,21.4233,127497,0
+CRVL.US,D,20190321,000000,21.39,22.1267,21.3448,21.6633,166947,0
+CRVL.US,D,20190322,000000,21.55,21.5833,21.0933,21.1367,119136,0
+CRVL.US,D,20190325,000000,21.14,21.63,20.81,21.46,128310,0
+CRVL.US,D,20190326,000000,21.5733,21.7767,21.3733,21.3767,146223,0
+CRVL.US,D,20190327,000000,21.2667,21.415,20.9467,21.2667,140865,0
+CRVL.US,D,20190328,000000,21.35,21.66,21.3283,21.6267,101418,0
+CRVL.US,D,20190329,000000,21.7167,21.8767,21.4633,21.7467,202590,0
+CRVL.US,D,20190401,000000,21.8533,21.9767,21.7,21.88,145401,0
+CRVL.US,D,20190402,000000,21.8233,22.0833,21.75,21.8233,158262,0
+CRVL.US,D,20190403,000000,21.9667,22.6433,21.9667,22.43,346758,0
+CRVL.US,D,20190404,000000,22.4,22.66,22.2933,22.5133,136353,0
+CRVL.US,D,20190405,000000,22.57,23,22.41,22.6667,402018,0
+CRVL.US,D,20190408,000000,22.5467,22.6367,22.12,22.1833,125547,0
+CRVL.US,D,20190409,000000,21.9776,22.4267,21.84,22.1933,133368,0
+CRVL.US,D,20190410,000000,22.2467,22.8533,22.2467,22.82,198006,0
+CRVL.US,D,20190411,000000,22.8233,22.8533,22.5667,22.5733,91974,0
+CRVL.US,D,20190412,000000,22.6533,22.9967,22.4933,22.5767,75378,0
+CRVL.US,D,20190415,000000,22.5467,22.85,22.5467,22.85,140640,0
+CRVL.US,D,20190416,000000,22.9067,23.0392,22.3233,22.4633,106770,0
+CRVL.US,D,20190417,000000,22.51,22.79,22.0933,22.2967,158148,0
+CRVL.US,D,20190418,000000,22.25,22.6733,22.22,22.4867,135690,0
+CRVL.US,D,20190422,000000,22.4067,22.63,22.095,22.27,92184,0
+CRVL.US,D,20190423,000000,22.4217,23.03,22.42,22.9667,143883,0
+CRVL.US,D,20190424,000000,22.9567,23.4167,22.9567,23.2467,117717,0
+CRVL.US,D,20190425,000000,23.19,23.5067,22.9467,23.4133,101910,0
+CRVL.US,D,20190426,000000,23.4367,23.78,23.3367,23.6967,124428,0
+CRVL.US,D,20190429,000000,23.61,23.9233,23.5,23.83,87597,0
+CRVL.US,D,20190430,000000,23.8333,24.07,23.3833,23.9333,203205,0
+CRVL.US,D,20190501,000000,23.99,24.0633,23.59,23.67,282201,0
+CRVL.US,D,20190502,000000,23.5767,23.945,23.4533,23.6967,147246,0
+CRVL.US,D,20190503,000000,23.79,24.2867,23.6533,24.2633,115179,0
+CRVL.US,D,20190506,000000,23.94,24.3833,23.8415,24.1033,261372,0
+CRVL.US,D,20190507,000000,23.9333,24.3633,23.4767,23.5933,271299,0
+CRVL.US,D,20190508,000000,23.5367,24.17,23.5367,23.7533,148194,0
+CRVL.US,D,20190509,000000,23.61,24.2633,23.505,24.2033,136542,0
+CRVL.US,D,20190510,000000,24.0733,24.4833,23.85,24.3267,149784,0
+CRVL.US,D,20190513,000000,24.0433,24.4667,23.99,24.3633,167394,0
+CRVL.US,D,20190514,000000,24.4133,24.79,24.2717,24.4,258843,0
+CRVL.US,D,20190515,000000,24.2533,24.7467,24.2533,24.5,262374,0
+CRVL.US,D,20190516,000000,24.58,25.0329,24.5433,24.7067,429969,0
+CRVL.US,D,20190517,000000,24.5233,24.8267,24.28,24.3267,140367,0
+CRVL.US,D,20190520,000000,24.1867,24.8383,23.91,24.6467,251061,0
+CRVL.US,D,20190521,000000,24.7033,24.9533,24.2267,24.54,233970,0
+CRVL.US,D,20190522,000000,24.39,24.81,24.2967,24.54,119064,0
+CRVL.US,D,20190523,000000,24.37,24.5767,23.7133,23.91,125883,0
+CRVL.US,D,20190524,000000,23.93,24.2233,23.6367,23.8033,316968,0
+CRVL.US,D,20190528,000000,23.7733,23.87,23.57,23.8,205080,0
+CRVL.US,D,20190529,000000,23.6267,24.01,23.3333,23.58,408717,0
+CRVL.US,D,20190530,000000,23.6667,24.845,23.6667,24.5833,348921,0
+CRVL.US,D,20190531,000000,24.2867,24.7367,24.0967,24.66,286980,0
+CRVL.US,D,20190603,000000,24.57,24.8567,24.3907,24.6233,283302,0
+CRVL.US,D,20190604,000000,24.78,25.5967,24.6708,25.44,523488,0
+CRVL.US,D,20190605,000000,25.3333,26,25.3333,25.7667,355059,0
+CRVL.US,D,20190606,000000,25.8433,26.25,25.8433,25.9433,422937,0
+CRVL.US,D,20190607,000000,26.0667,26.15,25.7733,25.9,277017,0
+CRVL.US,D,20190610,000000,25.9167,26.5333,25.9167,26.3333,232872,0
+CRVL.US,D,20190611,000000,26.4467,26.8707,26.2267,26.62,259218,0
+CRVL.US,D,20190612,000000,26.58,27.3667,26.58,27.3233,189429,0
+CRVL.US,D,20190613,000000,27.25,27.8333,27.25,27.4767,453729,0
+CRVL.US,D,20190614,000000,27.5967,27.7933,27.09,27.22,245625,0
+CRVL.US,D,20190617,000000,27.1767,27.5333,27.005,27.3767,200949,0
+CRVL.US,D,20190618,000000,27.4433,27.7667,27.2633,27.7267,224190,0
+CRVL.US,D,20190619,000000,27.7267,27.95,27.6,27.84,199938,0
+CRVL.US,D,20190620,000000,28.14,28.5333,27.9167,28.13,292542,0
+CRVL.US,D,20190621,000000,28.0433,28.3,27.65,27.8667,711384,0
+CRVL.US,D,20190624,000000,27.8833,28.3133,27.19,27.4667,320475,0
+CRVL.US,D,20190625,000000,27.4367,27.965,27.26,27.8467,267753,0
+CRVL.US,D,20190626,000000,27.8,28.0867,27.57,27.6167,293988,0
+CRVL.US,D,20190627,000000,27.66,28.2933,27.5833,28.17,242385,0
+CRVL.US,D,20190628,000000,28.22,29.24,28.0333,29.0033,576906,0
+CRVL.US,D,20190701,000000,29.3633,29.5818,28.76,29.2067,242847,0
+CRVL.US,D,20190702,000000,29.1467,29.36,28.83,29.1633,317538,0
+CRVL.US,D,20190703,000000,29.1433,29.7533,29.1433,29.6267,181173,0
+CRVL.US,D,20190705,000000,29.4533,29.7517,29.305,29.57,230178,0
+CRVL.US,D,20190708,000000,29.6233,29.71,28.9767,29.1267,235872,0
+CRVL.US,D,20190709,000000,29.0933,29.333,28.8633,29.12,254586,0
+CRVL.US,D,20190710,000000,29.2633,29.8333,29.0733,29.56,245970,0
+CRVL.US,D,20190711,000000,29.6233,30.0667,29.5767,29.6167,267579,0
+CRVL.US,D,20190712,000000,29.6433,29.8433,29.51,29.67,148710,0
+CRVL.US,D,20190715,000000,29.6267,29.7975,29.5,29.7267,197646,0
+CRVL.US,D,20190716,000000,29.7667,30.2094,29.7133,29.8367,208932,0
+CRVL.US,D,20190717,000000,29.8667,30.3433,29.6867,30.2333,207933,0
+CRVL.US,D,20190718,000000,30.2067,30.87,30.2067,30.49,219021,0
+CRVL.US,D,20190719,000000,30.4467,31.1,30.29,30.29,243066,0
+CRVL.US,D,20190722,000000,30.31,30.7256,30.2267,30.53,252603,0
+CRVL.US,D,20190723,000000,30.7067,31.1117,30.4133,30.7067,228405,0
+CRVL.US,D,20190724,000000,30.6,31.01,30.11,31.0067,218433,0
+CRVL.US,D,20190725,000000,30.93,31.1933,30.5933,30.6367,245247,0
+CRVL.US,D,20190726,000000,30.7833,31.32,30.5933,30.8933,179448,0
+CRVL.US,D,20190729,000000,30.7967,31.2482,30.7967,31,277671,0
+CRVL.US,D,20190730,000000,29.9633,30.91,25.2433,29.0667,651816,0
+CRVL.US,D,20190731,000000,29.08,29.7633,27.8333,28.4,564639,0
+CRVL.US,D,20190801,000000,28.3333,28.8067,28.1367,28.33,289854,0
+CRVL.US,D,20190802,000000,28.3333,28.6517,27.9933,28.27,292689,0
+CRVL.US,D,20190805,000000,27.9,28.1133,27.5733,27.8533,273885,0
+CRVL.US,D,20190806,000000,28.0367,28.5033,28.0033,28.35,239400,0
+CRVL.US,D,20190807,000000,28.0667,28.9383,27.83,28.58,254244,0
+CRVL.US,D,20190808,000000,28.7533,29.77,28.7533,29.1633,607941,0
+CRVL.US,D,20190809,000000,29.12,29.2733,28.7567,29.05,287394,0
+CRVL.US,D,20190812,000000,29.0067,29.1767,28.7167,28.7167,208629,0
+CRVL.US,D,20190813,000000,28.7917,29.6017,28.7033,29.3733,225318,0
+CRVL.US,D,20190814,000000,29.0467,29.37,28.04,28.1833,324567,0
+CRVL.US,D,20190815,000000,28.4833,28.5,27.9367,28.2333,277854,0
+CRVL.US,D,20190816,000000,28.2967,29,28.1667,28.29,843936,0
+CRVL.US,D,20190819,000000,28.59,28.7633,28.1867,28.4167,223950,0
+CRVL.US,D,20190820,000000,28.4067,28.6667,28.1667,28.3733,277410,0
+CRVL.US,D,20190821,000000,28.6,28.8733,28.3767,28.51,221424,0
+CRVL.US,D,20190822,000000,28.4833,28.63,28.235,28.2967,254502,0
+CRVL.US,D,20190823,000000,28.2033,28.49,27.1467,27.1867,209391,0
+CRVL.US,D,20190826,000000,27.4867,27.7617,27.1867,27.7033,252963,0
+CRVL.US,D,20190827,000000,27.9067,28.08,27.4867,27.6333,313500,0
+CRVL.US,D,20190828,000000,27.6033,28.1433,27.5033,27.9433,285849,0
+CRVL.US,D,20190829,000000,28.1367,28.74,27.9667,28.6967,300804,0
+CRVL.US,D,20190830,000000,28.7367,28.8933,27.95,28.0767,270777,0
+CRVL.US,D,20190903,000000,27.9467,28.4333,27.7133,28.17,348930,0
+CRVL.US,D,20190904,000000,28.4567,28.8067,28.23,28.23,415524,0
+CRVL.US,D,20190905,000000,28.57,28.57,27.7167,27.8333,427983,0
+CRVL.US,D,20190906,000000,27.81,28.5,27.7533,28.04,324699,0
+CRVL.US,D,20190909,000000,28.2667,28.8333,27.7933,28.6767,294966,0
+CRVL.US,D,20190910,000000,28.61,28.61,27.03,27.1367,349164,0
+CRVL.US,D,20190911,000000,27.21,27.83,26.7433,27.4233,220821,0
+CRVL.US,D,20190912,000000,27.5633,27.6567,26.7333,26.78,208527,0
+CRVL.US,D,20190913,000000,26.96,27.0433,26.39,26.5033,346962,0
+CRVL.US,D,20190916,000000,26.4333,26.8767,26.1233,26.7833,233205,0
+CRVL.US,D,20190917,000000,26.8833,27.515,26.62,27.21,160905,0
+CRVL.US,D,20190918,000000,27.24,27.3967,26.51,27.08,172197,0
+CRVL.US,D,20190919,000000,27.1433,27.8833,26.96,27.4167,284577,0
+CRVL.US,D,20190920,000000,27.4433,28.0033,27.4433,27.7333,432825,0
+CRVL.US,D,20190923,000000,27.7967,27.8533,26.9867,27.0067,267561,0
+CRVL.US,D,20190924,000000,27.1867,27.2,25.8183,25.8767,230304,0
+CRVL.US,D,20190925,000000,25.91,26.01,25.37,25.6667,216726,0
+CRVL.US,D,20190926,000000,25.7167,25.7167,24.7867,25.1533,187581,0
+CRVL.US,D,20190927,000000,25.1867,25.37,24.8133,25.0033,197331,0
+CRVL.US,D,20190930,000000,25.1133,25.4483,24.9433,25.2333,217779,0
+CRVL.US,D,20191001,000000,25.2383,25.6,25.14,25.2133,313800,0
+CRVL.US,D,20191002,000000,25.13,25.39,24.9333,25.0867,205572,0
+CRVL.US,D,20191003,000000,25.12,25.6367,25.12,25.54,281589,0
+CRVL.US,D,20191004,000000,25.6833,26.31,25.59,26.2467,177474,0
+CRVL.US,D,20191007,000000,26.1267,26.1533,25.75,25.7767,185328,0
+CRVL.US,D,20191008,000000,25.68,25.8933,25.2537,25.5833,150921,0
+CRVL.US,D,20191009,000000,25.75,25.9667,25.4817,25.54,124224,0
+CRVL.US,D,20191010,000000,25.5133,25.8567,25.5133,25.5433,101853,0
+CRVL.US,D,20191011,000000,25.71,26.2933,25.71,25.7667,133128,0
+CRVL.US,D,20191014,000000,25.7333,25.9683,25.53,25.6433,178449,0
+CRVL.US,D,20191015,000000,25.7667,26.3967,25.7667,26.15,124731,0
+CRVL.US,D,20191016,000000,26.12,26.3633,25.86,26.0767,160668,0
+CRVL.US,D,20191017,000000,26.16,26.8433,26.16,26.6133,164097,0
+CRVL.US,D,20191018,000000,26.46,26.6733,25.96,26.1767,131802,0
+CRVL.US,D,20191021,000000,26.2933,26.7567,26.07,26.1,155871,0
+CRVL.US,D,20191022,000000,26.1467,26.4567,25.64,25.7333,158340,0
+CRVL.US,D,20191023,000000,25.6167,25.8967,25.4067,25.5167,103242,0
+CRVL.US,D,20191024,000000,25.5667,25.9233,25.3867,25.7467,153234,0
+CRVL.US,D,20191025,000000,25.7167,26.0967,25.6967,25.7467,95001,0
+CRVL.US,D,20191028,000000,25.88,26.6033,25.88,26.19,141942,0
+CRVL.US,D,20191029,000000,26.15,26.8967,26.09,26.51,179265,0
+CRVL.US,D,20191030,000000,26.59,26.99,26.4067,26.8667,128691,0
+CRVL.US,D,20191031,000000,26.8367,27.0333,26.22,26.3733,171618,0
+CRVL.US,D,20191101,000000,26.52,27.02,26.52,26.6067,147123,0
+CRVL.US,D,20191104,000000,26.7,26.8267,25.8567,25.93,181788,0
+CRVL.US,D,20191105,000000,25.9867,26.45,25.8333,25.9767,206475,0
+CRVL.US,D,20191106,000000,25.9633,26.0633,25.6833,25.7633,150069,0
+CRVL.US,D,20191107,000000,25.9033,26.09,25.4833,25.6733,311463,0
+CRVL.US,D,20191108,000000,25.6233,25.95,25.6167,25.9033,195888,0
+CRVL.US,D,20191111,000000,25.6567,26.4733,25.6567,25.9467,180555,0
+CRVL.US,D,20191112,000000,25.98,26.2,25.71,25.73,177441,0
+CRVL.US,D,20191113,000000,25.6367,25.8367,24.9333,25.11,209541,0
+CRVL.US,D,20191114,000000,25.09,25.58,25.0342,25.2733,187911,0
+CRVL.US,D,20191115,000000,25.4433,25.55,25.1033,25.5233,315534,0
+CRVL.US,D,20191118,000000,25.5667,25.93,25.5333,25.6167,232356,0
+CRVL.US,D,20191119,000000,25.7367,26.3633,25.7133,25.7133,180975,0
+CRVL.US,D,20191120,000000,25.58,26.2572,25.58,25.93,160749,0
+CRVL.US,D,20191121,000000,25.9467,26.4467,25.825,26.37,208695,0
+CRVL.US,D,20191122,000000,26.3967,26.9167,26.3333,26.6233,235215,0
+CRVL.US,D,20191125,000000,26.5833,27.3033,26.5833,27.19,258987,0
+CRVL.US,D,20191126,000000,27.1633,27.5333,27.07,27.1067,200799,0
+CRVL.US,D,20191127,000000,27.2567,27.5967,27.0733,27.4167,106749,0
+CRVL.US,D,20191129,000000,27.4667,27.84,27.2867,27.5033,118011,0
+CRVL.US,D,20191202,000000,27.6067,27.7041,27.15,27.2533,271362,0
+CRVL.US,D,20191203,000000,27.0133,27.3433,26.93,27.1833,219906,0
+CRVL.US,D,20191204,000000,27.2467,27.5333,27.01,27.0767,253785,0
+CRVL.US,D,20191205,000000,27.05,27.09,26.7267,26.99,205701,0
+CRVL.US,D,20191206,000000,27.1833,27.625,27.06,27.44,284394,0
+CRVL.US,D,20191209,000000,27.4267,27.445,27.0617,27.24,235128,0
+CRVL.US,D,20191210,000000,27.0967,27.5967,27.0967,27.3067,139182,0
+CRVL.US,D,20191211,000000,27.3267,27.57,26.8533,27.4,131046,0
+CRVL.US,D,20191212,000000,27.37,27.9667,27.27,27.66,243465,0
+CRVL.US,D,20191213,000000,27.66,27.74,27.31,27.6067,131058,0
+CRVL.US,D,20191216,000000,27.63,27.9223,27.4933,27.51,217863,0
+CRVL.US,D,20191217,000000,27.4933,27.7,27.31,27.5333,163326,0
+CRVL.US,D,20191218,000000,27.5333,27.6267,27.23,27.5733,225066,0
+CRVL.US,D,20191219,000000,27.6433,27.6933,27.3183,27.6733,148944,0
+CRVL.US,D,20191220,000000,27.7133,27.9333,27.3667,27.9133,531372,0
+CRVL.US,D,20191223,000000,28.01,28.3467,27.76,28.3433,138306,0
+CRVL.US,D,20191224,000000,28.3233,28.6033,28.1233,28.6033,135306,0
+CRVL.US,D,20191226,000000,28.6067,29.03,28.6033,28.9033,152604,0
+CRVL.US,D,20191227,000000,28.9567,29.0683,28.5347,28.7733,186003,0
+CRVL.US,D,20191230,000000,28.8833,29.0733,28.4467,29.07,161457,0
+CRVL.US,D,20191231,000000,29.0233,29.3267,29.0233,29.12,199818,0
+CRVL.US,D,20200102,000000,29.26,29.3333,28.8333,29.31,208815,0
+CRVL.US,D,20200103,000000,29.0333,30.1,29.0333,30.0267,296943,0
+CRVL.US,D,20200106,000000,29.7633,30.1733,29.3067,30.0633,170544,0
+CRVL.US,D,20200107,000000,29.9667,30.1667,29.8233,30.0533,179691,0
+CRVL.US,D,20200108,000000,30.1133,30.5983,30.06,30.2833,227709,0
+CRVL.US,D,20200109,000000,30.3767,30.9833,30.3767,30.5767,165624,0
+CRVL.US,D,20200110,000000,30.74,31.0967,30.68,30.8833,264840,0
+CRVL.US,D,20200113,000000,30.9567,31.39,30.7933,31.0533,173271,0
+CRVL.US,D,20200114,000000,30.99,31.3667,30.99,31.0467,223416,0
+CRVL.US,D,20200115,000000,31.04,31.6833,31.04,31.4367,129453,0
+CRVL.US,D,20200116,000000,31.65,31.9846,31.4271,31.8633,160023,0
+CRVL.US,D,20200117,000000,31.9733,32.0333,31.5699,31.89,177750,0
+CRVL.US,D,20200121,000000,31.79,32.15,31.608,31.94,174459,0
+CRVL.US,D,20200122,000000,31.9767,32.1133,31.6233,31.6667,110235,0
+CRVL.US,D,20200123,000000,31.5867,31.8567,31.33,31.72,185892,0
+CRVL.US,D,20200124,000000,31.7733,31.7733,30.7717,30.9367,161397,0
+CRVL.US,D,20200127,000000,30.4333,31.0167,30.4333,30.9333,299130,0
+CRVL.US,D,20200128,000000,31.0433,31.8633,30.8333,31.8267,182631,0
+CRVL.US,D,20200129,000000,31.7833,31.7833,31.11,31.17,235293,0
+CRVL.US,D,20200130,000000,30.9967,31.3033,30.9267,31.1833,135174,0
+CRVL.US,D,20200131,000000,31.0967,31.0967,30.1921,30.5233,198159,0
+CRVL.US,D,20200203,000000,30.7067,30.7067,30.0667,30.2767,205419,0
+CRVL.US,D,20200204,000000,31.0633,31.0633,29.2167,29.4067,254820,0
+CRVL.US,D,20200205,000000,29.5933,29.5933,28.66,29.3,258255,0
+CRVL.US,D,20200206,000000,29.25,29.25,28.5031,28.62,224862,0
+CRVL.US,D,20200207,000000,28.5133,28.6333,28.0433,28.0467,161940,0
+CRVL.US,D,20200210,000000,27.8833,27.8833,27.45,27.55,176955,0
+CRVL.US,D,20200211,000000,27.5733,27.8633,27.4667,27.5,147288,0
+CRVL.US,D,20200212,000000,27.5667,27.8367,27.2733,27.3733,220860,0
+CRVL.US,D,20200213,000000,27.31,27.5933,27.1467,27.1467,130134,0
+CRVL.US,D,20200214,000000,27.1833,27.7717,27.0233,27.2333,194247,0
+CRVL.US,D,20200218,000000,27.1833,27.39,26.9333,27.3167,192834,0
+CRVL.US,D,20200219,000000,27.4033,27.4933,26.94,27.12,177135,0
+CRVL.US,D,20200220,000000,27.0933,27.21,26.755,27.0733,111528,0
+CRVL.US,D,20200221,000000,27.0567,27.0885,26.69,26.8267,197511,0
+CRVL.US,D,20200224,000000,26.1867,26.3167,25.6733,25.7267,165294,0
+CRVL.US,D,20200225,000000,25.6967,25.76,24.5583,24.98,244749,0
+CRVL.US,D,20200226,000000,25.0267,25.3067,24.6267,24.7067,172416,0
+CRVL.US,D,20200227,000000,24.3733,25.2417,23.8928,24.7467,364776,0
+CRVL.US,D,20200228,000000,24.22,24.31,22.5467,22.98,194016,0
+CRVL.US,D,20200302,000000,23.04,23.8667,22.9,23.7933,202398,0
+CRVL.US,D,20200303,000000,23.7467,25.1233,22.62,22.93,138072,0
+CRVL.US,D,20200304,000000,23.2667,24,23.2667,23.9433,200448,0
+CRVL.US,D,20200305,000000,23.4833,23.76,22.6967,23.0333,134991,0
+CRVL.US,D,20200306,000000,22.4467,23.08,22.1433,23.0133,155070,0
+CRVL.US,D,20200309,000000,21.7233,22.5467,21.56,21.7033,234498,0
+CRVL.US,D,20200310,000000,22.1167,22.5167,21.34,21.95,201126,0
+CRVL.US,D,20200311,000000,21.4667,21.8067,21.0333,21.3833,176940,0
+CRVL.US,D,20200312,000000,20.3067,21.0533,19.0767,19.175,223506,0
+CRVL.US,D,20200313,000000,19.9667,22.5767,19.93,22.3867,290274,0
+CRVL.US,D,20200316,000000,20.36,21.16,19.02,19.0367,213324,0
+CRVL.US,D,20200317,000000,19.1533,21.29,18.5933,20.9933,267015,0
+CRVL.US,D,20200318,000000,19.8233,21.0767,17.81,18.5633,232740,0
+CRVL.US,D,20200319,000000,18.4533,21.9533,18.3333,20.7767,205146,0
+CRVL.US,D,20200320,000000,20.58,21.5067,17.7633,18.0067,317730,0
+CRVL.US,D,20200323,000000,18.35,18.35,16.7167,17.7333,266796,0
+CRVL.US,D,20200324,000000,18.6633,19.1167,17.54,18.45,299688,0
+CRVL.US,D,20200325,000000,18.53,19.14,17.4733,17.69,309123,0
+CRVL.US,D,20200326,000000,17.5367,20.4567,17.5367,18.8367,231687,0
+CRVL.US,D,20200327,000000,18.1067,19.4167,17.3467,17.3467,130935,0
+CRVL.US,D,20200330,000000,17.5633,18.4767,17.1533,18.3367,226779,0
+CRVL.US,D,20200331,000000,18.2067,18.8994,17.6683,18.17,226644,0
+CRVL.US,D,20200401,000000,17.5433,17.855,16.6133,17,191184,0
+CRVL.US,D,20200402,000000,17.15,18.2667,16.9933,17.5067,165768,0
+CRVL.US,D,20200403,000000,17.51,18.1733,16.2533,16.6467,100500,0
+CRVL.US,D,20200406,000000,17.0267,19.51,17.0267,19.1733,147414,0
+CRVL.US,D,20200407,000000,19.5233,20.1667,18.705,19.44,159579,0
+CRVL.US,D,20200408,000000,19.91,20.3367,19.3633,19.8467,140205,0
+CRVL.US,D,20200409,000000,20.15,20.3133,17.9767,18.8133,250455,0
+CRVL.US,D,20200413,000000,18.68,18.68,17.44,18.28,217326,0
+CRVL.US,D,20200414,000000,18.7467,19.19,18.3367,19.0933,115266,0
+CRVL.US,D,20200415,000000,18.4267,18.9917,17.9533,18.1033,130659,0
+CRVL.US,D,20200416,000000,18.2467,18.4725,16.85,17.3367,197517,0
+CRVL.US,D,20200417,000000,18.04,18.97,18.04,18.8933,152466,0
+CRVL.US,D,20200420,000000,18.3567,18.4333,17,17.23,205509,0
+CRVL.US,D,20200421,000000,16.5033,16.6618,16.0533,16.16,155526,0
+CRVL.US,D,20200422,000000,16.76,16.76,16.1217,16.2667,165720,0
+CRVL.US,D,20200423,000000,16.29,17.2967,16.15,17.1533,138432,0
+CRVL.US,D,20200424,000000,17.1633,17.1633,16.29,16.45,140916,0
+CRVL.US,D,20200427,000000,16.3933,17.2533,16.3168,17.1,148092,0
+CRVL.US,D,20200428,000000,17.5633,17.5633,16.59,16.9867,107439,0
+CRVL.US,D,20200429,000000,17.6,18.7,17.22,18.1767,248070,0
+CRVL.US,D,20200430,000000,17.93,18.045,17.0567,17.5633,325863,0
+CRVL.US,D,20200501,000000,17.2967,17.2967,16.7,17.1067,148791,0
+CRVL.US,D,20200504,000000,16.8,17.1767,15.88,16.4267,220806,0
+CRVL.US,D,20200505,000000,16.6167,17.32,16.5633,16.5867,200553,0
+CRVL.US,D,20200506,000000,16.87,16.87,16.25,16.3267,124707,0
+CRVL.US,D,20200507,000000,16.6233,16.6833,16.1983,16.6167,143151,0
+CRVL.US,D,20200508,000000,17.01,17.4767,16.5467,17.4033,151383,0
+CRVL.US,D,20200511,000000,17.0733,17.6167,16.685,17.11,185130,0
+CRVL.US,D,20200512,000000,17.1667,17.1667,16.4133,16.48,193113,0
+CRVL.US,D,20200513,000000,16.27,16.5467,15.62,15.7967,144039,0
+CRVL.US,D,20200514,000000,15.2867,15.8433,14.89,15.74,223827,0
+CRVL.US,D,20200515,000000,15.6533,16.6733,15.0267,16.53,883782,0
+CRVL.US,D,20200518,000000,17.2833,18.2417,17.1217,18.09,396837,0
+CRVL.US,D,20200519,000000,18.2867,18.6667,17.92,18.23,249081,0
+CRVL.US,D,20200520,000000,18.7233,19.0033,18.49,18.6133,190113,0
+CRVL.US,D,20200521,000000,18.5967,19.3367,18.5967,19.05,244461,0
+CRVL.US,D,20200522,000000,19.0967,19.3733,18.57,19.3567,157314,0
+CRVL.US,D,20200526,000000,20,20.6667,19.8233,20.62,354996,0
+CRVL.US,D,20200527,000000,21.2767,24.4466,21.0767,23.44,501066,0
+CRVL.US,D,20200528,000000,23.69,23.69,22.1233,22.4567,331677,0
+CRVL.US,D,20200529,000000,22.1033,22.7933,21.9733,22.63,288384,0
+CRVL.US,D,20200601,000000,22.42,22.7583,22.19,22.55,211626,0
+CRVL.US,D,20200602,000000,22.4967,22.74,21.9367,22.0667,182319,0
+CRVL.US,D,20200603,000000,22.43,22.8155,21.8267,22.2867,165114,0
+CRVL.US,D,20200604,000000,22.0567,22.3633,21.7233,22.1,205032,0
+CRVL.US,D,20200605,000000,22.8967,23.29,21.9767,23.0133,192279,0
+CRVL.US,D,20200608,000000,23.28,23.8967,22.9467,23.87,146685,0
+CRVL.US,D,20200609,000000,23.5233,23.5233,22.6633,23.0467,247782,0
+CRVL.US,D,20200610,000000,23.1167,23.1167,22.195,22.3067,208488,0
+CRVL.US,D,20200611,000000,21.41,21.9833,20.77,21.1267,414228,0
+CRVL.US,D,20200612,000000,21.95,22.7833,21.95,22.4667,351246,0
+CRVL.US,D,20200615,000000,21.7367,23.3467,21.7133,23.29,229554,0
+CRVL.US,D,20200616,000000,24.1567,24.1567,22.9733,23.3,270846,0
+CRVL.US,D,20200617,000000,23.3633,23.7233,22.7467,23.0667,228900,0
+CRVL.US,D,20200618,000000,22.7367,23.1167,22.665,22.95,280854,0
+CRVL.US,D,20200619,000000,23.25,23.2533,22.2333,22.2933,579510,0
+CRVL.US,D,20200622,000000,22.2567,22.4233,21.9533,22.31,186660,0
+CRVL.US,D,20200623,000000,22.4367,22.775,22.1667,22.6667,196365,0
+CRVL.US,D,20200624,000000,22.3433,22.7667,22.3233,22.5033,360102,0
+CRVL.US,D,20200625,000000,22.4433,23.5867,22.3167,23.58,202605,0
+CRVL.US,D,20200626,000000,23.3867,23.8483,23.3567,23.58,364500,0
+CRVL.US,D,20200629,000000,23.9,24.25,23.7,24.1833,225054,0
+CRVL.US,D,20200630,000000,24.0767,24.3117,23.5567,23.63,417945,0
+CRVL.US,D,20200701,000000,23.7233,23.9133,23.5517,23.6667,220974,0
+CRVL.US,D,20200702,000000,24.0733,24.3533,23.8733,24,216951,0
+CRVL.US,D,20200706,000000,24.49,24.615,24.1533,24.2967,147741,0
+CRVL.US,D,20200707,000000,24.19,24.5433,24.0833,24.3967,168810,0
+CRVL.US,D,20200708,000000,24.3,24.6233,23.9267,24.4067,199974,0
+CRVL.US,D,20200709,000000,24.35,24.6633,24.0967,24.3333,158988,0
+CRVL.US,D,20200710,000000,24.2867,24.6036,24.0667,24.5067,131055,0
+CRVL.US,D,20200713,000000,24.7367,25.2533,24.5833,24.93,183870,0
+CRVL.US,D,20200714,000000,24.9367,25.3367,24.9367,25.1867,136014,0
+CRVL.US,D,20200715,000000,25.6233,26.58,25.5767,26.3367,159195,0
+CRVL.US,D,20200716,000000,26.2667,26.2767,25.7067,26.0467,128412,0
+CRVL.US,D,20200717,000000,26.0833,26.2033,25.67,25.9167,126498,0
+CRVL.US,D,20200720,000000,25.81,26.0233,25.5167,25.86,92739,0
+CRVL.US,D,20200721,000000,26.1,26.32,25.9217,26.0133,114702,0
+CRVL.US,D,20200722,000000,25.9633,26.2453,25.8133,25.9767,134307,0
+CRVL.US,D,20200723,000000,25.9433,26.09,25.68,25.9367,138063,0
+CRVL.US,D,20200724,000000,25.8067,26.0283,25.2533,25.4467,109569,0
+CRVL.US,D,20200727,000000,25.42,25.9267,25.3167,25.9133,101916,0
+CRVL.US,D,20200728,000000,25.9167,25.99,25.3967,25.81,98631,0
+CRVL.US,D,20200729,000000,25.8967,26.5133,25.4467,26.3567,109989,0
+CRVL.US,D,20200730,000000,26.0467,26.5833,26.0433,26.34,130731,0
+CRVL.US,D,20200731,000000,26.2833,26.5967,25.79,26.4967,230922,0
+CRVL.US,D,20200803,000000,26.6,26.7967,25.8767,25.97,146307,0
+CRVL.US,D,20200804,000000,25.75,27,24.7633,24.89,204489,0
+CRVL.US,D,20200805,000000,24.9,25.28,24.7667,25.2167,162720,0
+CRVL.US,D,20200806,000000,25.0933,26.1567,25.0933,26.0133,72537,0
+CRVL.US,D,20200807,000000,25.88,26.8033,25.88,26.7933,100260,0
+CRVL.US,D,20200810,000000,26.73,27.3533,26.73,27.0667,88398,0
+CRVL.US,D,20200811,000000,27.3333,27.6233,26.93,27.2133,101802,0
+CRVL.US,D,20200812,000000,27.35,27.57,27.1862,27.4067,108696,0
+CRVL.US,D,20200813,000000,27.3333,27.8333,27.3233,27.63,91119,0
+CRVL.US,D,20200814,000000,27.5533,27.62,26.9933,27.4667,123708,0
+CRVL.US,D,20200817,000000,27.4233,27.6667,27.1133,27.2733,109953,0
+CRVL.US,D,20200818,000000,27.2867,27.2867,26.9267,27.05,87579,0
+CRVL.US,D,20200819,000000,27.1333,27.4333,26.9683,27.0033,127527,0
+CRVL.US,D,20200820,000000,26.76,27.41,26.76,27,124716,0
+CRVL.US,D,20200821,000000,26.9667,26.9667,26.41,26.6667,119529,0
+CRVL.US,D,20200824,000000,26.82,27.175,26.5433,27.05,100143,0
+CRVL.US,D,20200825,000000,27.1733,27.64,27.08,27.6067,132735,0
+CRVL.US,D,20200826,000000,27.5033,27.5117,27.1967,27.3433,154458,0
+CRVL.US,D,20200827,000000,27.3533,27.8967,27.22,27.5933,151995,0
+CRVL.US,D,20200828,000000,27.6267,27.9533,27.4867,27.87,95517,0
+CRVL.US,D,20200831,000000,27.7533,28.04,27.38,27.6733,196035,0
+CRVL.US,D,20200901,000000,27.64,27.8517,27.4133,27.7133,106350,0
+CRVL.US,D,20200902,000000,27.7033,28.44,27.7033,28.34,100251,0
+CRVL.US,D,20200903,000000,28.1533,28.5783,27.99,28.0033,177588,0
+CRVL.US,D,20200904,000000,28.31,28.4567,27.9133,28.1067,213549,0
+CRVL.US,D,20200908,000000,27.8167,28.4233,27.8167,28.18,151167,0
+CRVL.US,D,20200909,000000,28.3667,29.28,28.3667,28.7233,163524,0
+CRVL.US,D,20200910,000000,28.7333,28.87,28.3333,28.4667,190452,0
+CRVL.US,D,20200911,000000,28.5533,28.7433,27.9833,28.23,115590,0
+CRVL.US,D,20200914,000000,28.4133,28.5167,28.1933,28.4333,104418,0
+CRVL.US,D,20200915,000000,28.51,28.9038,28.2833,28.4,127596,0
+CRVL.US,D,20200916,000000,28.52,28.81,28.29,28.4067,158172,0
+CRVL.US,D,20200917,000000,28.1033,28.5517,28.1033,28.5267,103467,0
+CRVL.US,D,20200918,000000,28.7633,29.2067,28.55,29.1533,458376,0
+CRVL.US,D,20200921,000000,28.6567,29.2133,28.1667,29.1567,198657,0
+CRVL.US,D,20200922,000000,29.2233,29.2233,28.4133,28.63,89031,0
+CRVL.US,D,20200923,000000,28.69,28.7617,27.4233,27.4433,155193,0
+CRVL.US,D,20200924,000000,27.4433,27.76,27.18,27.3833,82908,0
+CRVL.US,D,20200925,000000,27.3,27.9333,27.255,27.7067,106947,0
+CRVL.US,D,20200928,000000,28.0133,28.6,28.0133,28.4167,99003,0
+CRVL.US,D,20200929,000000,28.3667,28.6367,28.0467,28.2833,83235,0
+CRVL.US,D,20200930,000000,28.2367,28.8417,28.2367,28.4767,159072,0
+CRVL.US,D,20201001,000000,28.55,29.1833,28.5067,29.18,161877,0
+CRVL.US,D,20201002,000000,28.74,29.5867,28.49,29.24,70902,0
+CRVL.US,D,20201005,000000,29.38,29.8567,29.3,29.4933,67896,0
+CRVL.US,D,20201006,000000,29.6967,29.99,29.22,29.49,117153,0
+CRVL.US,D,20201007,000000,29.6733,29.96,29.1957,29.8133,128040,0
+CRVL.US,D,20201008,000000,29.93,30.1,29.5133,29.82,104454,0
+CRVL.US,D,20201009,000000,30.0833,30.0833,29.54,29.85,57900,0
+CRVL.US,D,20201012,000000,29.85,30.1167,29.5667,29.9567,84345,0
+CRVL.US,D,20201013,000000,29.77,29.8033,29.13,29.49,109035,0
+CRVL.US,D,20201014,000000,29.56,29.8667,29.5033,29.5533,98835,0
+CRVL.US,D,20201015,000000,29.51,30.1967,29.2967,30.0667,103239,0
+CRVL.US,D,20201016,000000,30.1,30.4133,29.88,30.0667,96720,0
+CRVL.US,D,20201019,000000,30.2233,30.55,29.935,30.2433,118593,0
+CRVL.US,D,20201020,000000,30.4933,30.56,30.3233,30.56,57456,0
+CRVL.US,D,20201021,000000,30.5,30.6011,29.6867,30.3333,98820,0
+CRVL.US,D,20201022,000000,30.4433,31.0533,30.025,30.73,88800,0
+CRVL.US,D,20201023,000000,30.97,31.0167,30.5,30.7367,83235,0
+CRVL.US,D,20201026,000000,30.46,30.63,29.7167,30.63,90765,0
+CRVL.US,D,20201027,000000,30.4167,30.7167,30.12,30.5667,67692,0
+CRVL.US,D,20201028,000000,30.2167,30.2867,29.7583,30.0967,86505,0
+CRVL.US,D,20201029,000000,30.0667,30.8267,30.0667,30.4833,93072,0
+CRVL.US,D,20201030,000000,30.3833,30.6367,29.9133,30.4067,155529,0
+CRVL.US,D,20201102,000000,30.6067,30.96,30.2494,30.8333,146781,0
+CRVL.US,D,20201103,000000,27.8833,29.27,26.2096,28.7533,202908,0
+CRVL.US,D,20201104,000000,28.1433,29.2667,28.13,28.6833,99255,0
+CRVL.US,D,20201105,000000,28.78,29.23,28.6667,29.23,128880,0
+CRVL.US,D,20201106,000000,29.2467,29.25,28.3667,28.5633,132105,0
+CRVL.US,D,20201109,000000,30.3367,30.8333,29.6883,29.95,134070,0
+CRVL.US,D,20201110,000000,30.17,31.3667,30.04,31.2367,110976,0
+CRVL.US,D,20201111,000000,31.0067,31.18,30.54,30.55,79536,0
+CRVL.US,D,20201112,000000,30.3367,30.4383,29.4633,29.79,126978,0
+CRVL.US,D,20201113,000000,29.8267,30.6533,29.8267,30.5933,63627,0
+CRVL.US,D,20201116,000000,30.9233,31.0833,30.5667,30.8333,76200,0
+CRVL.US,D,20201117,000000,30.61,31.4433,30.4333,31.0567,88032,0
+CRVL.US,D,20201118,000000,31.2933,31.53,30.3533,30.3933,64896,0
+CRVL.US,D,20201119,000000,30.31,30.9833,30.2434,30.7867,139626,0
+CRVL.US,D,20201120,000000,30.49,31.19,30.32,30.79,123663,0
+CRVL.US,D,20201123,000000,30.75,31.01,30.55,30.55,109824,0
+CRVL.US,D,20201124,000000,30.7967,31.1067,30.13,30.3767,209679,0
+CRVL.US,D,20201125,000000,30.4533,30.86,30.1933,30.7433,171315,0
+CRVL.US,D,20201127,000000,30.69,30.7633,30.17,30.5,105147,0
+CRVL.US,D,20201130,000000,30.4767,30.6667,29.7833,29.85,219099,0
+CRVL.US,D,20201201,000000,30.1233,31.115,30.1233,30.6067,185904,0
+CRVL.US,D,20201202,000000,30.6667,30.9567,30.59,30.75,92592,0
+CRVL.US,D,20201203,000000,30.8667,31.08,30.5333,30.7733,80847,0
+CRVL.US,D,20201204,000000,30.8767,31.0083,30.6567,30.94,57786,0
+CRVL.US,D,20201207,000000,31.0633,31.2667,30.6833,31.08,67491,0
+CRVL.US,D,20201208,000000,31,31.76,30.96,31.76,113790,0
+CRVL.US,D,20201209,000000,31.6867,31.9533,31.245,31.3567,102840,0
+CRVL.US,D,20201210,000000,31.4933,31.5517,31.1767,31.4333,58992,0
+CRVL.US,D,20201211,000000,31.32,31.78,31.1483,31.6333,74256,0
+CRVL.US,D,20201214,000000,31.7033,31.8333,31.2467,31.5,88446,0
+CRVL.US,D,20201215,000000,31.66,32.3333,31.4133,31.78,148221,0
+CRVL.US,D,20201216,000000,31.99,32.1667,31.6267,31.85,138477,0
+CRVL.US,D,20201217,000000,32.05,33.9,31.8983,33.6533,218034,0
+CRVL.US,D,20201218,000000,33.6667,34.9,32.7383,34.1333,578193,0
+CRVL.US,D,20201221,000000,33.4533,34.3767,32.9733,34.1333,107553,0
+CRVL.US,D,20201222,000000,34.2767,34.7967,34.1333,34.7467,83139,0
+CRVL.US,D,20201223,000000,34.73,35.49,34.73,35.3367,76509,0
+CRVL.US,D,20201224,000000,35.4467,35.62,34.36,34.7033,43365,0
+CRVL.US,D,20201228,000000,34.6433,35.3,33.9367,34.92,116139,0
+CRVL.US,D,20201229,000000,34.77,35.2667,34.3,35.1333,77223,0
+CRVL.US,D,20201230,000000,34.98,35.4633,34.82,35.2533,75213,0
+CRVL.US,D,20201231,000000,35.3633,35.5967,34.7367,35.3333,61665,0
+CRVL.US,D,20210104,000000,35.3467,35.64,35.1167,35.1833,139329,0
+CRVL.US,D,20210105,000000,34.9033,35.7167,34.86,35.2633,107298,0
+CRVL.US,D,20210106,000000,35.4967,36.7633,35.4967,36.2167,216084,0
+CRVL.US,D,20210107,000000,36.1133,36.9317,35.9467,36.58,82266,0
+CRVL.US,D,20210108,000000,36.89,36.89,35.6667,35.9,101493,0
+CRVL.US,D,20210111,000000,35.55,35.72,34.2767,34.8767,100590,0
+CRVL.US,D,20210112,000000,34.8267,35.5533,34.8267,35.5033,71841,0
+CRVL.US,D,20210113,000000,35.5533,35.8583,35.0467,35.5167,121068,0
+CRVL.US,D,20210114,000000,35.5867,36.09,35.1267,35.1267,86736,0
+CRVL.US,D,20210115,000000,34.9733,35.6783,34.6467,35.17,99447,0
+CRVL.US,D,20210119,000000,35.2867,36.0133,35.1967,35.4733,87711,0
+CRVL.US,D,20210120,000000,35.3567,36,34.9183,34.9933,84558,0
+CRVL.US,D,20210121,000000,35.2767,35.2767,34.5,34.6,75723,0
+CRVL.US,D,20210122,000000,34.4033,34.9133,34.05,34.8,102957,0
+CRVL.US,D,20210125,000000,34.6733,34.6733,33.9233,34.07,93459,0
+CRVL.US,D,20210126,000000,34.3333,34.3333,33.63,33.6967,98706,0
+CRVL.US,D,20210127,000000,33.2067,33.5267,32.4633,33.03,124332,0
+CRVL.US,D,20210128,000000,33.1067,33.3233,32.9167,33.2633,121431,0
+CRVL.US,D,20210129,000000,33.36,33.78,32.8033,32.94,129447,0
+CRVL.US,D,20210201,000000,33.07,34.06,33,33.5567,117801,0
+CRVL.US,D,20210202,000000,34.0933,34.2567,33.7359,34.1867,55143,0
+CRVL.US,D,20210203,000000,33.91,34.4333,33.5667,34.04,72591,0
+CRVL.US,D,20210204,000000,34.0067,34.6467,33.9833,34.4367,75240,0
+CRVL.US,D,20210205,000000,34.4333,34.9167,34.1733,34.7767,78408,0
+CRVL.US,D,20210208,000000,34.6667,35.5433,34.5717,35.4233,114024,0
+CRVL.US,D,20210209,000000,35.0733,35.86,34.9167,35.2867,127719,0
+CRVL.US,D,20210210,000000,35.15,36.1667,35.15,35.58,114675,0
+CRVL.US,D,20210211,000000,35.5767,36.54,34.6367,34.8,150423,0
+CRVL.US,D,20210212,000000,34.86,34.86,33.6667,33.9833,399117,0
+CRVL.US,D,20210216,000000,33.9467,34.4867,33.655,34.1733,583623,0
+CRVL.US,D,20210217,000000,34.11,35.8267,34.11,35.29,213555,0
+CRVL.US,D,20210218,000000,35.12,35.49,34.3217,34.65,179076,0
+CRVL.US,D,20210219,000000,34.7033,35.99,34.59,34.6967,79407,0
+CRVL.US,D,20210222,000000,34.2267,34.7333,33.6867,34.1333,131976,0
+CRVL.US,D,20210223,000000,34.3333,34.6833,34.1067,34.1067,92361,0
+CRVL.US,D,20210224,000000,34.1167,35.0067,34.1167,34.5133,94821,0
+CRVL.US,D,20210225,000000,34.5133,34.5133,33.8333,33.8333,113913,0
+CRVL.US,D,20210226,000000,33.9033,34.4667,33.5333,33.8333,188511,0
+CRVL.US,D,20210301,000000,34.2367,35.2567,34.18,35.2133,111324,0
+CRVL.US,D,20210302,000000,35.1567,35.1567,34.06,34.22,115182,0
+CRVL.US,D,20210303,000000,34.0233,34.82,33.6833,34.1733,127956,0
+CRVL.US,D,20210304,000000,34.28,34.91,34.1317,34.26,145137,0
+CRVL.US,D,20210305,000000,34.66,35.4167,34.1633,35.2767,186882,0
+CRVL.US,D,20210308,000000,35.1767,36,35,35.26,141135,0
+CRVL.US,D,20210309,000000,35.58,35.9533,34.5267,34.54,125655,0
+CRVL.US,D,20210310,000000,34.59,35.5733,34.59,35.4433,103986,0
+CRVL.US,D,20210311,000000,35.47,35.7733,35.1187,35.4667,125871,0
+CRVL.US,D,20210312,000000,35.35,36.7633,35.2967,36.6267,320979,0
+CRVL.US,D,20210315,000000,36.28,36.8233,35.7283,36.82,137262,0
+CRVL.US,D,20210316,000000,36.98,37.14,36.0217,36.7367,119580,0
+CRVL.US,D,20210317,000000,36.83,36.83,34.8833,35.2933,106494,0
+CRVL.US,D,20210318,000000,34.9133,35.2333,34.3333,35.14,127596,0
+CRVL.US,D,20210319,000000,35.2533,35.3433,34.8,35.3433,316887,0
+CRVL.US,D,20210322,000000,35.33,35.5433,34.0967,34.2467,101214,0
+CRVL.US,D,20210323,000000,33.9367,34.3467,33.5933,34.2333,113403,0
+CRVL.US,D,20210324,000000,34.3367,35.21,34.035,34.2533,114081,0
+CRVL.US,D,20210325,000000,33.9933,34.6233,33.9933,34.59,71040,0
+CRVL.US,D,20210326,000000,34.9767,35.1883,34.2,35.11,115707,0
+CRVL.US,D,20210329,000000,35.01,35.6633,34.8833,34.8833,128658,0
+CRVL.US,D,20210330,000000,35.0767,35.1467,33.8967,34,73077,0
+CRVL.US,D,20210331,000000,34,34.7033,33.56,34.1967,172026,0
+CRVL.US,D,20210401,000000,34.3533,35.42,34.3533,34.87,72981,0
+CRVL.US,D,20210405,000000,35.07,35.1233,34.2,34.63,62430,0
+CRVL.US,D,20210406,000000,34.5733,35.35,34.5733,35.1133,91974,0
+CRVL.US,D,20210407,000000,35.1667,35.2467,34.43,34.7433,97839,0
+CRVL.US,D,20210408,000000,35.0233,35.31,34.6667,35.29,155319,0
+CRVL.US,D,20210409,000000,35.1467,35.7533,35.1467,35.6467,76362,0
+CRVL.US,D,20210412,000000,35.5,36.03,35.27,35.9,92811,0
+CRVL.US,D,20210413,000000,36.01,36.3267,35.6867,35.9167,82710,0
+CRVL.US,D,20210414,000000,36.1,36.9367,36.1,36.91,130632,0
+CRVL.US,D,20210415,000000,36.8933,37.3067,36.47,37.2467,76071,0
+CRVL.US,D,20210416,000000,37.5667,37.9117,36.9067,37.7433,100269,0
+CRVL.US,D,20210419,000000,37.5133,37.7033,37.0983,37.4233,100836,0
+CRVL.US,D,20210420,000000,37.1233,38.1967,37.1233,38.0933,170973,0
+CRVL.US,D,20210421,000000,38.2633,39.685,38.2633,39.3433,198045,0
+CRVL.US,D,20210422,000000,38.9667,39.835,38.9667,39.3033,95508,0
+CRVL.US,D,20210423,000000,39.68,40.1583,39.3567,39.3967,124749,0
+CRVL.US,D,20210426,000000,39.2433,39.7117,38.6567,38.8833,88608,0
+CRVL.US,D,20210427,000000,38.68,39,38.3867,38.7433,155892,0
+CRVL.US,D,20210428,000000,38.75,39.3167,38.47,38.8367,71745,0
+CRVL.US,D,20210429,000000,39.1267,39.6517,38.7533,39.43,139872,0
+CRVL.US,D,20210430,000000,39.3333,39.69,38.7067,39.0033,154050,0
+CRVL.US,D,20210503,000000,39.0533,40.0833,39.0533,39.5867,187473,0
+CRVL.US,D,20210504,000000,39.4733,39.7433,39.0317,39.4133,105924,0
+CRVL.US,D,20210505,000000,39.6633,39.6633,38.87,38.94,78285,0
+CRVL.US,D,20210506,000000,38.83,39.9367,38.56,39.8267,117228,0
+CRVL.US,D,20210507,000000,39.7133,40.3333,39.7133,39.84,66684,0
+CRVL.US,D,20210510,000000,39.6733,40.1867,39,39.13,109734,0
+CRVL.US,D,20210511,000000,38.5867,39.5533,38.5867,39.0567,113841,0
+CRVL.US,D,20210512,000000,39.0333,39.56,38.31,38.46,139644,0
+CRVL.US,D,20210513,000000,38.55,39.1167,38.55,38.95,130080,0
+CRVL.US,D,20210514,000000,38.88,39.3,38.6617,38.8233,78195,0
+CRVL.US,D,20210517,000000,38.92,39.17,38.5267,38.9233,96369,0
+CRVL.US,D,20210518,000000,38.8033,39.32,38.6233,38.9333,131997,0
+CRVL.US,D,20210519,000000,39.1467,39.93,38.78,39.5967,136707,0
+CRVL.US,D,20210520,000000,39.2,39.8667,39.1333,39.7667,106284,0
+CRVL.US,D,20210521,000000,40.1167,40.1667,39.4233,39.4667,373962,0
+CRVL.US,D,20210524,000000,39.59,39.7733,39.33,39.3933,125934,0
+CRVL.US,D,20210525,000000,39.3133,39.845,39.1386,39.1633,136647,0
+CRVL.US,D,20210526,000000,39.14,40.04,39.14,39.9433,97434,0
+CRVL.US,D,20210527,000000,40.1467,41.27,40.01,41.1967,138609,0
+CRVL.US,D,20210528,000000,41.06,42.0967,41.0233,41.5333,109008,0
+CRVL.US,D,20210601,000000,41.5633,42.3,41.4033,41.5667,171966,0
+CRVL.US,D,20210602,000000,41.87,41.87,39.7333,40.0867,186672,0
+CRVL.US,D,20210603,000000,39.79,40.38,39.61,40.0033,156102,0
+CRVL.US,D,20210604,000000,40.07,40.3967,39.6867,39.6867,78114,0
+CRVL.US,D,20210607,000000,39.6233,40,39.1667,39.8167,170304,0
+CRVL.US,D,20210608,000000,39.9233,40.5133,39.8867,40.49,118929,0
+CRVL.US,D,20210609,000000,40.53,41.46,40.4833,40.7,120435,0
+CRVL.US,D,20210610,000000,40.8067,41.045,40.6467,40.77,95943,0
+CRVL.US,D,20210611,000000,41.0333,41.0767,40.3967,40.8867,76482,0
+CRVL.US,D,20210614,000000,40.7367,41.215,39.8333,40.09,243417,0
+CRVL.US,D,20210615,000000,40.25,41.1467,40.04,41.0567,99078,0
+CRVL.US,D,20210616,000000,41.0833,41.0833,40.3133,40.5933,98085,0
+CRVL.US,D,20210617,000000,40.6,40.86,40.0567,40.37,91629,0
+CRVL.US,D,20210618,000000,39.9867,40.7267,39.765,40.6667,633042,0
+CRVL.US,D,20210621,000000,40.8267,42.3267,40.8267,42.1833,162126,0
+CRVL.US,D,20210622,000000,41.88,43.0967,41.88,42.8333,139731,0
+CRVL.US,D,20210623,000000,43.14,43.26,42.39,42.8067,92268,0
+CRVL.US,D,20210624,000000,42.9767,43.4817,42.72,43.3267,96777,0
+CRVL.US,D,20210625,000000,43.29,44.1733,42.925,43.83,333219,0
+CRVL.US,D,20210628,000000,44.0067,44.35,43.5933,44.1633,121782,0
+CRVL.US,D,20210629,000000,43.9967,44.6667,43.9967,44.4333,59673,0
+CRVL.US,D,20210630,000000,44.62,45.17,44.4333,44.7667,122223,0
+CRVL.US,D,20210701,000000,45.02,45.6433,44.4467,45.1567,120738,0
+CRVL.US,D,20210702,000000,45.3133,45.6167,44.9633,45.3967,89520,0
+CRVL.US,D,20210706,000000,45.5167,45.91,44.4533,45.74,120315,0
+CRVL.US,D,20210707,000000,45.9233,46.94,45.6367,46.5533,119337,0
+CRVL.US,D,20210708,000000,45.84,46.51,45.58,46.17,181386,0
+CRVL.US,D,20210709,000000,46.2267,46.71,46.11,46.3133,101547,0
+CRVL.US,D,20210712,000000,46.3467,46.54,45.69,46.1,93477,0
+CRVL.US,D,20210713,000000,46.0433,46.2417,45.6833,45.7,97905,0
+CRVL.US,D,20210714,000000,45.8333,46.3067,45.3241,45.56,97548,0
+CRVL.US,D,20210715,000000,45.5,45.9867,45.0467,45.3967,117825,0
+CRVL.US,D,20210716,000000,45.4933,45.4933,44.8533,44.9567,83064,0
+CRVL.US,D,20210719,000000,44.6533,44.732,44.0667,44.5067,90126,0
+CRVL.US,D,20210720,000000,44.84,46.19,44.84,45.22,160620,0
+CRVL.US,D,20210721,000000,45.4867,45.8133,45.2067,45.4233,74670,0
+CRVL.US,D,20210722,000000,45.2833,45.4367,44.9067,45.3833,82593,0
+CRVL.US,D,20210723,000000,45.5833,46.01,44.7,45.9,87144,0
+CRVL.US,D,20210726,000000,46.0167,46.0167,45.5,45.75,63219,0
+CRVL.US,D,20210727,000000,45.7533,45.8833,45.3333,45.68,68757,0
+CRVL.US,D,20210728,000000,45.6733,45.8133,45.16,45.5867,80475,0
+CRVL.US,D,20210729,000000,45.6167,46.8433,45.6167,46.7,62328,0
+CRVL.US,D,20210730,000000,46.6733,47.2033,46.6733,46.94,68931,0
+CRVL.US,D,20210802,000000,46.8633,47.9367,46.8067,47.47,101682,0
+CRVL.US,D,20210803,000000,47.75,52.07,47.3987,51.43,254142,0
+CRVL.US,D,20210804,000000,50.5967,51.4667,50.3333,51.32,153453,0
+CRVL.US,D,20210805,000000,51.2133,52.665,50.9267,52.6467,147891,0
+CRVL.US,D,20210806,000000,52.6067,54.3333,52.6067,54.0633,178059,0
+CRVL.US,D,20210809,000000,54.0633,54.0633,51.7133,51.9767,128661,0
+CRVL.US,D,20210810,000000,51.83,51.83,50.6767,51.1667,104634,0
+CRVL.US,D,20210811,000000,51.1533,51.3,50.72,51.27,60870,0
+CRVL.US,D,20210812,000000,51.1867,51.2967,50.51,50.6467,81072,0
+CRVL.US,D,20210813,000000,50.6867,50.8433,49.75,50.8033,101451,0
+CRVL.US,D,20210816,000000,50.9,51.01,50.2167,50.9067,87639,0
+CRVL.US,D,20210817,000000,50.6067,51.6317,50.0833,51.3033,72804,0
+CRVL.US,D,20210818,000000,51.2967,53.0133,51.2767,52.18,106626,0
+CRVL.US,D,20210819,000000,51.94,53.32,51.6133,52.2933,138555,0
+CRVL.US,D,20210820,000000,52.0133,53.3167,51.9567,53.3167,127707,0
+CRVL.US,D,20210823,000000,53.3167,53.5867,52.7433,52.9667,64914,0
+CRVL.US,D,20210824,000000,52.9067,53.0236,51.6267,51.83,86646,0
+CRVL.US,D,20210825,000000,52.0733,52.51,50.4933,51.9767,101775,0
+CRVL.US,D,20210826,000000,51.9785,52.7667,51.6533,52.3,67104,0
+CRVL.US,D,20210827,000000,52.6,54.445,52.6,54.11,129969,0
+CRVL.US,D,20210830,000000,53.86,54.8733,53.85,54.2667,86259,0
+CRVL.US,D,20210831,000000,54.55,55.2267,54.1767,54.9367,123081,0
+CRVL.US,D,20210901,000000,54.9833,55.7633,54.2967,55.5433,79653,0
+CRVL.US,D,20210902,000000,55.9167,56.4333,55.3667,56.37,97608,0
+CRVL.US,D,20210903,000000,56.1733,56.6667,55.71,56.3733,100647,0
+CRVL.US,D,20210907,000000,56.26,56.3333,55.42,55.77,105867,0
+CRVL.US,D,20210908,000000,55.6033,57.1133,55.6033,56.4067,80886,0
+CRVL.US,D,20210909,000000,56.4067,56.9667,56.38,56.38,77028,0
+CRVL.US,D,20210910,000000,56.6067,57.295,56.4121,56.72,120495,0
+CRVL.US,D,20210913,000000,56.8067,57.525,56.3333,57.2233,93900,0
+CRVL.US,D,20210914,000000,57.3333,57.72,56.57,56.8633,94764,0
+CRVL.US,D,20210915,000000,56.8667,57.1733,56.2817,56.54,116409,0
+CRVL.US,D,20210916,000000,56.7967,58.1533,56.27,57.7367,123498,0
+CRVL.US,D,20210917,000000,58.0167,59.72,57.7083,59.13,306060,0
+CRVL.US,D,20210920,000000,58.51,58.8967,57.625,57.9867,121326,0
+CRVL.US,D,20210921,000000,58.5133,59.1122,58.085,58.5367,132765,0
+CRVL.US,D,20210922,000000,58.9333,60.06,58.3833,59.95,105039,0
+CRVL.US,D,20210923,000000,60.5,62.3667,60.1336,62.1733,109785,0
+CRVL.US,D,20210924,000000,61.7833,62.7733,61.7833,62.2333,115572,0
+CRVL.US,D,20210927,000000,61.99,62.4383,61.5433,61.9333,88245,0
+CRVL.US,D,20210928,000000,61.6567,61.7457,60.8928,61.1433,97239,0
+CRVL.US,D,20210929,000000,61.3333,62.6,61.0567,62.2433,103875,0
+CRVL.US,D,20210930,000000,62.51,63.4433,61.8633,62.0733,154413,0
+CRVL.US,D,20211001,000000,61.87,63.0633,61.22,62.9967,155994,0
+CRVL.US,D,20211004,000000,63.22,64.6566,63.02,63.6667,125922,0
+CRVL.US,D,20211005,000000,63.7633,65,58.87,59.0933,191754,0
+CRVL.US,D,20211006,000000,58.0667,58.591,54.8667,56.9133,121842,0
+CRVL.US,D,20211007,000000,57.1033,60.1467,57.1033,59.3333,91962,0
+CRVL.US,D,20211008,000000,59.4333,59.4333,56.77,56.9967,67278,0
+CRVL.US,D,20211011,000000,56.5067,56.98,55.62,55.9567,84801,0
+CRVL.US,D,20211012,000000,56.0067,57.0333,55,56.7467,102045,0
+CRVL.US,D,20211013,000000,56.7967,57.26,55.5654,56.3233,77526,0
+CRVL.US,D,20211014,000000,56.49,57.4833,55.24,57.3567,73965,0
+CRVL.US,D,20211015,000000,58.2167,59.1167,57.4533,58.2267,97566,0
+CRVL.US,D,20211018,000000,57.9333,58.6566,57.3317,58.2967,75654,0
+CRVL.US,D,20211019,000000,58.3633,58.6559,57.6033,57.8533,53016,0
+CRVL.US,D,20211020,000000,58.2067,58.2067,56.6233,58.02,59874,0
+CRVL.US,D,20211021,000000,57.9,58.5,57.3067,57.5067,148155,0
+CRVL.US,D,20211022,000000,57.8067,58.966,57.8067,58.2533,71868,0
+CRVL.US,D,20211025,000000,58.35,58.35,57.1333,57.8467,69243,0
+CRVL.US,D,20211026,000000,57.6667,58.4967,57.2733,58.4867,99159,0
+CRVL.US,D,20211027,000000,58.2767,59.2033,58.0067,58.9933,82494,0
+CRVL.US,D,20211028,000000,58.8267,60.4933,58.3333,60.2133,88515,0
+CRVL.US,D,20211029,000000,59.81,61.3517,59.75,61.0733,95163,0
+CRVL.US,D,20211101,000000,60.76,61.9333,58.7667,61.4367,182856,0
+CRVL.US,D,20211102,000000,61.9167,63.2567,59.85,61.7867,112221,0
+CRVL.US,D,20211103,000000,62.2767,63.3333,59.635,61.7133,96477,0
+CRVL.US,D,20211104,000000,61.6833,62.4917,60.67,61.1333,126063,0
+CRVL.US,D,20211105,000000,61.6267,63.5067,61.6133,63.2033,110394,0
+CRVL.US,D,20211108,000000,63.8633,64.33,62.8517,62.8667,80151,0
+CRVL.US,D,20211109,000000,62.8667,64.0367,62.8667,63.4367,84171,0
+CRVL.US,D,20211110,000000,62.93,64.2933,62.6512,63.73,89250,0
+CRVL.US,D,20211111,000000,63.54,65.7233,63.54,65.58,94155,0
+CRVL.US,D,20211112,000000,65.6933,66.905,63,63.9633,150204,0
+CRVL.US,D,20211115,000000,64.3833,65.8233,63.7167,64.5867,147153,0
+CRVL.US,D,20211116,000000,64.6933,65.35,63.7967,63.7967,85146,0
+CRVL.US,D,20211117,000000,63.3233,63.6,62.6533,63.0733,152775,0
+CRVL.US,D,20211118,000000,62.9367,64.9433,62.6833,64.4033,102441,0
+CRVL.US,D,20211119,000000,64.1767,65.835,64.1767,65.1167,199494,0
+CRVL.US,D,20211122,000000,65.0233,66.5,64.77,65.22,166365,0
+CRVL.US,D,20211123,000000,64.99,66.17,64.6367,65.97,132606,0
+CRVL.US,D,20211124,000000,65.5067,66.6833,65.5067,66.27,148431,0
+CRVL.US,D,20211126,000000,65.43,65.9367,61.4451,61.5467,113241,0
+CRVL.US,D,20211129,000000,62.5433,63.77,62.0634,62.8,169512,0
+CRVL.US,D,20211130,000000,62.17,63.0333,61.3967,62.6667,213762,0
+CRVL.US,D,20211201,000000,63.6267,63.9167,62.69,63.0667,188847,0
+CRVL.US,D,20211202,000000,63.12,65.1167,62.8933,64.9467,156441,0
+CRVL.US,D,20211203,000000,65.1633,65.1633,63.0667,63.4267,107283,0
+CRVL.US,D,20211206,000000,64.1033,64.74,62.9833,63.6267,97812,0
+CRVL.US,D,20211207,000000,64.4633,65.81,64.4633,65.6,98274,0
+CRVL.US,D,20211208,000000,65.4933,65.8167,64.26,65.72,87357,0
+CRVL.US,D,20211209,000000,65.1333,65.8467,64.67,65.14,85596,0
+CRVL.US,D,20211210,000000,65.2867,65.2867,63.85,64.25,219477,0
+CRVL.US,D,20211213,000000,64.5133,65.7233,63.9667,64.7367,108906,0
+CRVL.US,D,20211214,000000,64.6867,65.7533,63.5567,65.4033,173079,0
+CRVL.US,D,20211215,000000,65.6,68.25,64.6633,67.9633,206319,0
+CRVL.US,D,20211216,000000,68.38,68.88,66.26,66.4367,150918,0
+CRVL.US,D,20211217,000000,66.5333,67.39,65.0233,66.0633,637197,0
+CRVL.US,D,20211220,000000,65.19,67.08,63.9216,65.7733,142194,0
+CRVL.US,D,20211221,000000,66.6133,66.6133,64.58,65.7667,152826,0
+CRVL.US,D,20211222,000000,65.67,66.3567,65.09,65.51,101331,0
+CRVL.US,D,20211223,000000,65.9567,66.3867,65.1167,66.0967,61143,0
+CRVL.US,D,20211227,000000,66.4,69.0533,66.3667,68.8233,93522,0
+CRVL.US,D,20211228,000000,68.5533,69.7967,68.2533,69.4833,100317,0
+CRVL.US,D,20211229,000000,69.8567,70.44,68.9533,69.3667,88443,0
+CRVL.US,D,20211230,000000,69.74,71.125,69.18,69.7933,90126,0
+CRVL.US,D,20211231,000000,69.5967,70.0267,68.2733,69.3333,168837,0
+CRVL.US,D,20220103,000000,69.0333,70.3583,69.0333,69.9467,136038,0
+CRVL.US,D,20220104,000000,69.8033,69.86,67.6233,67.7433,89553,0
+CRVL.US,D,20220105,000000,67.47,67.6667,65.3667,65.73,100230,0
+CRVL.US,D,20220106,000000,65.41,65.8567,64.4667,65.3767,102024,0
+CRVL.US,D,20220107,000000,65.5067,65.5067,63.4038,63.58,111105,0
+CRVL.US,D,20220110,000000,63.0467,64.05,60.9273,63.9,123921,0
+CRVL.US,D,20220111,000000,64.2533,65.57,62.78,65.0067,163845,0
+CRVL.US,D,20220112,000000,64.8733,66.97,64.63,65.91,263199,0
+CRVL.US,D,20220113,000000,65.84,70.31,65.84,68.7767,361527,0
+CRVL.US,D,20220114,000000,68.1133,68.9933,63.3446,64.3067,132894,0
+CRVL.US,D,20220118,000000,63.47,63.7933,62.0833,62.58,90816,0
+CRVL.US,D,20220119,000000,62.6767,63.3167,60.3883,60.5067,133824,0
+CRVL.US,D,20220120,000000,60.79,62.2131,59.1667,59.19,92916,0
+CRVL.US,D,20220121,000000,59.28,60.4467,59.0133,59.2233,106203,0
+CRVL.US,D,20220124,000000,58.33,60.8733,57.4337,60.75,141240,0
+CRVL.US,D,20220125,000000,59.9167,59.9167,57.4217,58.0933,160944,0
+CRVL.US,D,20220126,000000,58.91,59.3367,57.3967,57.8067,118575,0
+CRVL.US,D,20220127,000000,57.75,58.3917,56.1833,56.5067,124089,0
+CRVL.US,D,20220128,000000,56.8333,58.1733,55.6833,58.1733,102915,0
+CRVL.US,D,20220131,000000,57.9967,58.9267,57.4167,58.7067,137424,0
+CRVL.US,D,20220201,000000,59.07,59.65,55.6567,56.4267,157044,0
+CRVL.US,D,20220202,000000,55.9567,56.0933,52.56,52.8667,224745,0
+CRVL.US,D,20220203,000000,52.4167,52.5867,51,51.01,211254,0
+CRVL.US,D,20220204,000000,50.9367,51.03,49.0133,50.0033,174294,0
+CRVL.US,D,20220207,000000,50.61,50.61,49.5867,50.44,226218,0
+CRVL.US,D,20220208,000000,50.4167,53.6133,50.3833,52.0433,174888,0
+CRVL.US,D,20220209,000000,52.0833,53.6,51.9767,52.4633,119910,0
+CRVL.US,D,20220210,000000,51.5367,54.0367,51.34,52.7467,229830,0
+CRVL.US,D,20220211,000000,52.7133,53.8567,52.26,52.9133,156732,0
+CRVL.US,D,20220214,000000,52.7267,54.03,52.6298,53.6133,201963,0
+CRVL.US,D,20220215,000000,53.7633,56.06,53.5517,54.9,179646,0
+CRVL.US,D,20220216,000000,54.7267,55.9467,54.6133,55.1667,176682,0
+CRVL.US,D,20220217,000000,54.51,55.4333,54.06,54.3067,139032,0
+CRVL.US,D,20220218,000000,53.9533,55.7433,53.8433,54.16,421158,0
+CRVL.US,D,20220222,000000,53.6567,55.11,53.44,53.91,228984,0
+CRVL.US,D,20220223,000000,54.4167,54.725,53.6534,53.8767,173670,0
+CRVL.US,D,20220224,000000,52.8233,52.8233,51.23,52.0433,174246,0
+CRVL.US,D,20220225,000000,52.1633,52.62,51.47,52.49,131175,0
+CRVL.US,D,20220228,000000,51.99,53.3333,51.99,53.02,151923,0
+CRVL.US,D,20220301,000000,53.0233,55.7,52.4025,54.9833,284784,0
+CRVL.US,D,20220302,000000,55.1533,56.5967,55.1533,55.5967,93081,0
+CRVL.US,D,20220303,000000,55.4767,55.8167,54.42,55.35,93408,0
+CRVL.US,D,20220304,000000,55,55.9167,54.47,54.6467,99765,0
+CRVL.US,D,20220307,000000,54.3967,55.9561,54.1733,54.2633,112563,0
+CRVL.US,D,20220308,000000,54.4667,54.5467,51.9833,52.25,123564,0
+CRVL.US,D,20220309,000000,52.5767,54,52.0928,53.8167,103086,0
+CRVL.US,D,20220310,000000,52.9467,53.1868,51.2833,52.4333,87327,0
+CRVL.US,D,20220311,000000,52.6167,52.7967,51.8667,52.2233,105291,0
+CRVL.US,D,20220314,000000,52.6367,52.6367,51.5942,52.0767,117891,0
+CRVL.US,D,20220315,000000,52.1167,53.4267,52.11,53.1,102774,0
+CRVL.US,D,20220316,000000,53.5333,55.29,53.14,55.17,138915,0
+CRVL.US,D,20220317,000000,55.1267,57.43,54.9287,56.4567,118623,0
+CRVL.US,D,20220318,000000,56.8333,57.4567,56.5333,57.4333,238146,0
+CRVL.US,D,20220321,000000,56.9967,57.4267,55.9167,56.0133,71559,0
+CRVL.US,D,20220322,000000,56.4467,56.7,56.1167,56.6133,89910,0
+CRVL.US,D,20220323,000000,56.7633,56.7633,54.9867,55.0833,56475,0
+CRVL.US,D,20220324,000000,55.0833,56.09,54.8933,56.01,51336,0
+CRVL.US,D,20220325,000000,55.61,55.8067,54.5033,54.5033,90555,0
+CRVL.US,D,20220328,000000,54.26,55.2333,53.8333,54.8667,87792,0
+CRVL.US,D,20220329,000000,55.55,56.7433,55.1033,56.5967,136275,0
+CRVL.US,D,20220330,000000,56.27,57.59,55.62,56.1233,77754,0
+CRVL.US,D,20220331,000000,55.9967,57.4367,55.7567,56.1467,288303,0
+CRVL.US,D,20220401,000000,56.6667,58.23,56.6667,57.9567,105102,0
+CRVL.US,D,20220404,000000,57.67,57.67,55.6067,56.4233,103098,0
+CRVL.US,D,20220405,000000,56.31,57.7833,55.5333,56.6733,95040,0
+CRVL.US,D,20220406,000000,56.1,57.0853,55.1767,56.3,110574,0
+CRVL.US,D,20220407,000000,56.6233,58.3133,56.6233,58.28,100671,0
+CRVL.US,D,20220408,000000,57.97,58.84,57.7398,57.9433,92889,0
+CRVL.US,D,20220411,000000,57.9967,58.5533,57.8267,58.0033,120051,0
+CRVL.US,D,20220412,000000,58.5533,59.6367,58.0292,59.3333,85833,0
+CRVL.US,D,20220413,000000,59.1567,60.07,59.1567,59.91,95517,0
+CRVL.US,D,20220414,000000,60,60.6283,59.4533,59.6067,118650,0
+CRVL.US,D,20220418,000000,59.17,59.2967,57.79,58.47,98529,0
+CRVL.US,D,20220419,000000,58.36,60,58.36,59.35,85224,0
+CRVL.US,D,20220420,000000,59.87,60.84,59.87,60.5667,79884,0
+CRVL.US,D,20220421,000000,61.0667,61.0667,58.3133,58.42,71595,0
+CRVL.US,D,20220422,000000,57.9367,57.9367,54.78,55.14,102024,0
+CRVL.US,D,20220425,000000,55.1733,55.7967,54.7833,55.6833,85116,0
+CRVL.US,D,20220426,000000,55.1433,55.245,53.2633,53.38,112977,0
+CRVL.US,D,20220427,000000,53.7,53.7,51.7733,51.9933,117612,0
+CRVL.US,D,20220428,000000,52.3567,53.6017,51.61,53.3367,70299,0
+CRVL.US,D,20220429,000000,52.8233,52.92,51.3767,51.6933,97473,0
+CRVL.US,D,20220502,000000,51.4733,53.03,51.38,51.8633,99909,0
+CRVL.US,D,20220503,000000,52.1233,52.42,51.2067,52.0267,95133,0
+CRVL.US,D,20220504,000000,51.8667,52.87,51.24,52.21,128286,0
+CRVL.US,D,20220505,000000,52.1433,52.1433,49.7467,50.36,111486,0
+CRVL.US,D,20220506,000000,50.01,50.8767,50.01,50.6467,77922,0
+CRVL.US,D,20220509,000000,49.9633,50.8533,49.46,50.45,109371,0
+CRVL.US,D,20220510,000000,50.7867,51.3633,48.68,50.07,108282,0
+CRVL.US,D,20220511,000000,50.3733,50.9833,48.59,49.0567,84300,0
+CRVL.US,D,20220512,000000,48.69,49.9933,48.0352,49.63,177342,0
+CRVL.US,D,20220513,000000,50.1767,51.6867,50.1767,51.03,92532,0
+CRVL.US,D,20220516,000000,50.6,51.1933,49.7867,50.5867,93000,0
+CRVL.US,D,20220517,000000,51.55,52.54,51.0367,52.28,79962,0
+CRVL.US,D,20220518,000000,51.37,51.59,49.7767,49.87,155880,0
+CRVL.US,D,20220519,000000,48.8293,50.4633,48.8293,49.8133,123183,0
+CRVL.US,D,20220520,000000,50.42,50.64,49.3546,50.0967,96921,0
+CRVL.US,D,20220523,000000,50.22,50.7465,49.045,49.2467,80754,0
+CRVL.US,D,20220524,000000,48.6667,49.49,48.1333,49.4767,98157,0
+CRVL.US,D,20220525,000000,49.63,51.0217,49.63,49.8867,84822,0
+CRVL.US,D,20220526,000000,50.29,51.59,50.2733,50.4133,99639,0
+CRVL.US,D,20220527,000000,50.9367,51.8467,50.4,50.71,114327,0
+CRVL.US,D,20220531,000000,50.6667,50.6667,49.4133,49.72,217899,0
+CRVL.US,D,20220601,000000,49.9467,49.95,48.95,49.3467,132546,0
+CRVL.US,D,20220602,000000,49.23,50.4239,48.95,50.13,82395,0
+CRVL.US,D,20220603,000000,49.63,49.6933,48.4242,48.4567,96303,0
+CRVL.US,D,20220606,000000,48.96,48.96,46.8367,47.23,116322,0
+CRVL.US,D,20220607,000000,46.7067,47.6833,46.7067,47.6833,88050,0
+CRVL.US,D,20220608,000000,47.6833,48.1033,46.9617,46.98,108861,0
+CRVL.US,D,20220609,000000,46.9067,47.7667,46.5633,46.7333,64950,0
+CRVL.US,D,20220610,000000,46.4833,47.5833,45.3845,46.81,72786,0
+CRVL.US,D,20220613,000000,45.9033,46.9767,45.11,46.4,119085,0
+CRVL.US,D,20220614,000000,46.33,46.457,44.3567,44.5033,147495,0
+CRVL.US,D,20220615,000000,44.6767,46.2033,44.6767,45.1133,134976,0
+CRVL.US,D,20220616,000000,44.2833,44.6633,43.0634,43.9867,149154,0
+CRVL.US,D,20220617,000000,44.4,46.0967,44.4,45.3,293379,0
+CRVL.US,D,20220621,000000,45.56,46.4533,45.231,45.7767,80526,0
+CRVL.US,D,20220622,000000,45.3534,46.9867,45.3534,46.9,81483,0
+CRVL.US,D,20220623,000000,47.2567,49.04,47.2567,48.8833,83841,0
+CRVL.US,D,20220624,000000,48.91,49.44,48.0233,49.3533,136512,0
+CRVL.US,D,20220627,000000,49.64,49.64,48.48,48.8133,93186,0
+CRVL.US,D,20220628,000000,48.8467,49.7167,48.08,48.2833,87312,0
+CRVL.US,D,20220629,000000,48.59,49.3633,44.16,48.9733,76734,0
+CRVL.US,D,20220630,000000,48.4333,49.9633,48.11,49.09,122853,0
+CRVL.US,D,20220701,000000,49.59,50.4833,49.4033,50.4367,142332,0
+CRVL.US,D,20220705,000000,49.75,51,49.3033,50.7867,159081,0
+CRVL.US,D,20220706,000000,50.9833,51,49.9133,50.15,102396,0
+CRVL.US,D,20220707,000000,49.9493,51.2367,49.9493,50.8333,109248,0
+CRVL.US,D,20220708,000000,50.7967,51.3333,49.5267,49.8633,125727,0
+CRVL.US,D,20220711,000000,49.4567,50.7333,49.4567,50.0967,89052,0
+CRVL.US,D,20220712,000000,49.8767,50.5333,47.7033,48.3,124413,0
+CRVL.US,D,20220713,000000,48.0067,49.0183,48.0067,48.1833,77967,0
+CRVL.US,D,20220714,000000,47.5933,49.1,46.9834,49.0533,80988,0
+CRVL.US,D,20220715,000000,49.9033,51.2133,49.1567,50.6867,108837,0
+CRVL.US,D,20220718,000000,50.71,50.71,49.48,49.55,108456,0
+CRVL.US,D,20220719,000000,50.2833,51.5967,50.2833,51.2,148233,0
+CRVL.US,D,20220720,000000,51.41,51.6667,50.89,51.5167,116781,0
+CRVL.US,D,20220721,000000,51.6667,52.3567,51.06,52.3567,166188,0
+CRVL.US,D,20220722,000000,52.7567,52.7567,50.106,51.6,121392,0
+CRVL.US,D,20220725,000000,51.96,52.5433,51.9,52.44,101703,0
+CRVL.US,D,20220726,000000,52.8567,53.0933,52.3433,52.8567,141396,0
+CRVL.US,D,20220727,000000,52.83,53.6667,52.5667,53.6433,159402,0
+CRVL.US,D,20220728,000000,53.6667,54.6667,52.8933,54.66,155889,0
+CRVL.US,D,20220729,000000,54.6667,55,53.9267,54.9633,128553,0
+CRVL.US,D,20220801,000000,55,56,54.3433,55.1667,131559,0
+CRVL.US,D,20220802,000000,54.7833,56.7183,54.7833,56.0367,99879,0
+CRVL.US,D,20220803,000000,55.69,56.1433,55.2933,56.0267,126333,0
+CRVL.US,D,20220804,000000,55.46,55.46,54.07,54.5367,104052,0
+CRVL.US,D,20220805,000000,53.93,54.38,52.46,52.4867,123987,0
+CRVL.US,D,20220808,000000,52.3933,54,52.3933,52.98,160419,0
+CRVL.US,D,20220809,000000,52.7133,53.31,52,52.3567,131151,0
+CRVL.US,D,20220810,000000,53.11,53.9233,52.8567,53.4933,160557,0
+CRVL.US,D,20220811,000000,53.53,54.15,53.1867,53.2867,90768,0
+CRVL.US,D,20220812,000000,53.5133,54.4933,53.42,54.3567,100647,0
+CRVL.US,D,20220815,000000,53.8933,55.86,53.8933,55.75,113241,0
+CRVL.US,D,20220816,000000,55.8067,57.0333,55.5567,56.25,121506,0
+CRVL.US,D,20220817,000000,55.9733,57.0333,55.9733,56.7633,132894,0
+CRVL.US,D,20220818,000000,56.6367,57.7295,56.6367,57.1367,123450,0
+CRVL.US,D,20220819,000000,57.1967,57.8667,56.5367,57.16,127713,0
+CRVL.US,D,20220822,000000,56.7867,57.9,56.3233,57,162639,0
+CRVL.US,D,20220823,000000,56.8067,56.8067,53.9,54.1533,161718,0
+CRVL.US,D,20220824,000000,53.9233,55.27,53.7033,54.4767,114225,0
+CRVL.US,D,20220825,000000,54.9367,55.1833,53.7333,54.7933,116931,0
+CRVL.US,D,20220826,000000,55.0167,55.0333,52.8167,52.8167,149700,0
+CRVL.US,D,20220829,000000,52.4267,54.2333,52.1233,53.5233,161631,0
+CRVL.US,D,20220830,000000,53.4367,54.365,51.5967,51.9167,161649,0
+CRVL.US,D,20220831,000000,52.35,52.83,51.5133,51.7933,149085,0
+CRVL.US,D,20220901,000000,51.5867,52.1767,50.8933,51.4033,99591,0
+CRVL.US,D,20220902,000000,51.8667,51.9433,50.1367,50.45,91005,0
+CRVL.US,D,20220906,000000,50.5,50.8933,49.5833,50.8,126081,0
+CRVL.US,D,20220907,000000,51.1333,52.6167,50.78,52.3733,155928,0
+CRVL.US,D,20220908,000000,52.27,52.5833,51.66,51.9567,90594,0
+CRVL.US,D,20220909,000000,52.4167,53.0567,52.0917,52.7433,111882,0
+CRVL.US,D,20220912,000000,52.6867,53.47,52.2733,52.65,92247,0
+CRVL.US,D,20220913,000000,51.6367,52.1667,50.6483,50.95,126183,0
+CRVL.US,D,20220914,000000,50.95,51.0267,50.08,50.72,121875,0
+CRVL.US,D,20220915,000000,50.8567,51.3633,50.0267,50.72,130488,0
+CRVL.US,D,20220916,000000,50.3067,50.5767,49.26,50.4967,342279,0
+CRVL.US,D,20220919,000000,50.3467,50.5867,49.5333,50.5867,100095,0
+CRVL.US,D,20220920,000000,50.5867,50.5867,48.75,49.73,99939,0
+CRVL.US,D,20220921,000000,50.1967,50.7667,48.9067,48.9067,127452,0
+CRVL.US,D,20220922,000000,48.68,48.68,47.5467,48.45,116946,0
+CRVL.US,D,20220923,000000,48.3367,48.3933,46.4133,47.1933,188310,0
+CRVL.US,D,20220926,000000,46.64,48.3667,46.3533,47.5833,191301,0
+CRVL.US,D,20220927,000000,47.85,48.0333,45.5967,45.76,225912,0
+CRVL.US,D,20220928,000000,45.82,47.0717,45.5533,46.72,123147,0
+CRVL.US,D,20220929,000000,45.9733,46.6,45.54,46.5533,121419,0
+CRVL.US,D,20220930,000000,46.51,47.605,45.8667,46.1433,131628,0
+CRVL.US,D,20221003,000000,46.2567,47.68,46.2567,47.2467,100191,0
+CRVL.US,D,20221004,000000,47.8667,49.1533,47.8667,48.5667,166818,0
+CRVL.US,D,20221005,000000,47.93,48.3767,47.11,47.9467,91290,0
+CRVL.US,D,20221006,000000,47.5967,47.6,46.5967,46.5967,158874,0
+CRVL.US,D,20221007,000000,46.3167,46.7,45.27,46.4167,195594,0
+CRVL.US,D,20221010,000000,46.4367,47.8433,46.2367,47.6133,157752,0
+CRVL.US,D,20221011,000000,47.7667,49.3067,47.2567,48.6233,203955,0
+CRVL.US,D,20221012,000000,48.9133,49.2367,48.13,48.49,134760,0
+CRVL.US,D,20221013,000000,48.1367,50.07,48.05,49.85,149514,0
+CRVL.US,D,20221014,000000,50.1233,50.3033,48.2267,48.4533,130806,0
+CRVL.US,D,20221017,000000,49.05,50.1267,49.05,49.95,138297,0
+CRVL.US,D,20221018,000000,50.6833,51.3967,50.1483,50.8433,152346,0
+CRVL.US,D,20221019,000000,50.8167,51.33,49.9667,51.03,107541,0
+CRVL.US,D,20221020,000000,51.3133,51.3133,49.86,50.5667,142725,0
+CRVL.US,D,20221021,000000,50.89,51.6633,50.15,51.5333,117873,0
+CRVL.US,D,20221024,000000,51.62,52.7615,51.08,52.1767,117456,0
+CRVL.US,D,20221025,000000,52.4667,53.9167,52.405,53.4033,111819,0
+CRVL.US,D,20221026,000000,53.87,54.605,53.7767,53.7767,138654,0
+CRVL.US,D,20221027,000000,53.6667,53.6667,52.5767,52.96,135516,0
+CRVL.US,D,20221028,000000,52.9167,54.4733,52.5333,54.0767,122172,0
+CRVL.US,D,20221031,000000,53.7367,55.1433,53.7367,54.7367,167124,0
+CRVL.US,D,20221101,000000,54.5067,54.51,52.2667,53.0433,162348,0
+CRVL.US,D,20221102,000000,52.67,54.37,52.0867,52.0867,150123,0
+CRVL.US,D,20221103,000000,51.4533,53.3133,51.4533,51.9967,86595,0
+CRVL.US,D,20221104,000000,52.1333,53.0633,51.5267,52.4,86916,0
+CRVL.US,D,20221107,000000,52.2667,52.5667,51.1933,51.78,139761,0
+CRVL.US,D,20221108,000000,51.59,51.59,49.1667,49.1867,177744,0
+CRVL.US,D,20221109,000000,48.73,50.8967,48.73,49.05,139713,0
+CRVL.US,D,20221110,000000,50.6667,51.6067,50.23,51.6067,130500,0
+CRVL.US,D,20221111,000000,51.25,51.75,49.3133,50.4867,150600,0
+CRVL.US,D,20221114,000000,50.6833,51.23,49.72,50.6133,155859,0
+CRVL.US,D,20221115,000000,51.5083,51.5083,50.5533,50.8333,133821,0
+CRVL.US,D,20221116,000000,50.4467,51.1767,49.6533,50.02,131319,0
+CRVL.US,D,20221117,000000,49.4133,50.53,48.42,50.0833,160491,0
+CRVL.US,D,20221118,000000,50.9267,50.9667,49.42,49.5667,171921,0
+CRVL.US,D,20221121,000000,49.15,49.9167,48.6633,49.57,152952,0
+CRVL.US,D,20221122,000000,49.8633,50.2567,49.0933,49.78,142401,0
+CRVL.US,D,20221123,000000,50.03,50.46,48.8167,49.8533,171342,0
+CRVL.US,D,20221125,000000,50.0833,51.2933,49.52,50.4533,97395,0
+CRVL.US,D,20221128,000000,50.4533,50.8633,49.59,50.07,187620,0
+CRVL.US,D,20221129,000000,50.0167,50.4967,49.45,49.57,144861,0
+CRVL.US,D,20221130,000000,49.4333,51.185,48.5233,50.99,200055,0
+CRVL.US,D,20221201,000000,51.5633,51.5633,49.6218,51.2633,147420,0
+CRVL.US,D,20221202,000000,50.8367,51.4667,50.3867,50.9633,130608,0
+CRVL.US,D,20221205,000000,50.3433,50.6633,48.97,49.4233,194598,0
+CRVL.US,D,20221206,000000,49.47,49.9367,47.85,48.31,207792,0
+CRVL.US,D,20221207,000000,48.57,49.24,48.1086,49.1967,185139,0
+CRVL.US,D,20221208,000000,49.5167,50,48.8433,49.3133,188937,0
+CRVL.US,D,20221209,000000,48.85,49.5467,48.67,49.02,171990,0
+CRVL.US,D,20221212,000000,48.9133,49.9533,48.8333,49.59,147099,0
+CRVL.US,D,20221213,000000,50.5267,50.6,49.1167,49.24,191916,0
+CRVL.US,D,20221214,000000,49.37,49.8333,47.6133,48.25,264681,0
+CRVL.US,D,20221215,000000,47.7033,47.95,46.5867,46.7367,313452,0
+CRVL.US,D,20221216,000000,46.24,46.9133,46.0667,46.2667,742734,0
+CRVL.US,D,20221219,000000,46.09,46.9733,45.4067,46.1467,288456,0
+CRVL.US,D,20221220,000000,46.0633,46.9133,45.6633,46.3,231678,0
+CRVL.US,D,20221221,000000,46.63,47.63,46.5,47.27,180537,0
+CRVL.US,D,20221222,000000,47.13,48.7533,46.5633,48.53,237795,0
+CRVL.US,D,20221223,000000,48.2933,48.9533,47.6158,47.9667,162408,0
+CRVL.US,D,20221227,000000,48.23,49.4333,47.6233,49.2167,206643,0
+CRVL.US,D,20221228,000000,49.4133,49.9367,47.9067,47.9067,237273,0
+CRVL.US,D,20221229,000000,48.3433,49.28,47.9567,48.5033,218421,0
+CRVL.US,D,20221230,000000,48.3233,49.1733,48.0733,48.4433,176397,0
+CRVL.US,D,20230103,000000,48.51,48.9233,47.5833,48.6767,218298,0
+CRVL.US,D,20230104,000000,48.8633,49.15,47.7233,47.83,237738,0
+CRVL.US,D,20230105,000000,47.3333,47.6467,46.9233,47,243522,0
+CRVL.US,D,20230106,000000,47.16,48.4567,46.5867,48.04,215082,0
+CRVL.US,D,20230109,000000,47.9767,49.1867,47.75,48.8733,178035,0
+CRVL.US,D,20230110,000000,49.05,49.7833,48.5667,49.7833,178449,0
+CRVL.US,D,20230111,000000,49.73,50.7667,49.33,50.5833,150138,0
+CRVL.US,D,20230112,000000,50.5433,52.0033,49.9433,51.47,221352,0
+CRVL.US,D,20230113,000000,51.31,52.6,50.7733,52.1433,206574,0
+CRVL.US,D,20230117,000000,51.8767,54.6533,51.7,53.8667,309561,0
+CRVL.US,D,20230118,000000,54.07,54.6633,52.99,53.14,260193,0
+CRVL.US,D,20230119,000000,53.24,54.1267,52.6467,53.36,306528,0
+CRVL.US,D,20230120,000000,53.78,55.84,52.9733,54.8933,279363,0
+CRVL.US,D,20230123,000000,55.19,56.205,53.0967,54.8933,292869,0
+CRVL.US,D,20230124,000000,54.9067,55.4333,54.4267,54.5667,150327,0
+CRVL.US,D,20230125,000000,54.4667,55.19,53.9667,54.9267,194004,0
+CRVL.US,D,20230126,000000,55.25,55.9983,54.95,55.99,100872,0
+CRVL.US,D,20230127,000000,55.8767,57.3133,55.4667,57.1733,199563,0
+CRVL.US,D,20230130,000000,56.65,58.3833,56,57.5833,274401,0
+CRVL.US,D,20230131,000000,58.06,59.95,56.88,59.3867,304464,0
+CRVL.US,D,20230201,000000,59.3633,61.5567,59,61.0967,230820,0
+CRVL.US,D,20230202,000000,61.1667,64.0433,60.7,63.0067,355485,0
+CRVL.US,D,20230203,000000,62.5767,63.53,61.3833,61.6867,253824,0
+CRVL.US,D,20230206,000000,61.4733,61.7167,60.52,60.6633,322455,0
+CRVL.US,D,20230207,000000,60.4067,62.6833,59.8667,62.4633,282315,0
+CRVL.US,D,20230208,000000,62.16,62.9667,60.1367,60.5567,229014,0
+CRVL.US,D,20230209,000000,60.91,61.752,59.84,60.3167,216645,0
+CRVL.US,D,20230210,000000,59.97,60.4567,59.5533,59.9533,277977,0
+CRVL.US,D,20230213,000000,60.4067,61.0267,59.9,60.71,210198,0
+CRVL.US,D,20230214,000000,60.5533,61.3667,60,60.2267,240159,0
+CRVL.US,D,20230215,000000,59.89,61.55,59.72,61.1633,207582,0
+CRVL.US,D,20230216,000000,60.31,61.9967,60.1133,60.42,189081,0
+CRVL.US,D,20230217,000000,60.6733,61.8733,60.3683,61.4133,303951,0
+CRVL.US,D,20230221,000000,60.68,61.3733,60.0033,60.2267,222780,0
+CRVL.US,D,20230222,000000,60.4433,61.175,59.54,60.8267,265857,0
+CRVL.US,D,20230223,000000,60.9933,61.39,59.6047,60.6533,262287,0
+CRVL.US,D,20230224,000000,60.4333,61.66,59.94,61.53,204771,0
+CRVL.US,D,20230227,000000,61.6667,61.6667,59.6467,60.2133,432078,0
+CRVL.US,D,20230228,000000,60.3133,60.93,59.7267,60.0933,299580,0
+CRVL.US,D,20230301,000000,60.11,61.3333,59.83,61.33,207954,0
+CRVL.US,D,20230302,000000,60.93,61.2733,60.0033,60.6433,169875,0
+CRVL.US,D,20230303,000000,60.7767,61.3333,60.5,61.3333,123747,0
+CRVL.US,D,20230306,000000,61.28,61.28,59.39,59.45,299649,0
+CRVL.US,D,20230307,000000,59.45,60.0667,58.9067,59.2933,139776,0
+CRVL.US,D,20230308,000000,59.26,59.8967,58.7583,59.3333,189555,0
+CRVL.US,D,20230309,000000,59.4767,60.1283,58.99,59.1433,220602,0
+CRVL.US,D,20230310,000000,59.0067,59.4233,58.2467,58.5733,253065,0
+CRVL.US,D,20230313,000000,57.96,59.5433,57.5,58.9633,188220,0
+CRVL.US,D,20230314,000000,60.05,60.6367,59.2,60.6267,195933,0
+CRVL.US,D,20230315,000000,59.5833,60.4,59.23,60.2867,227220,0
+CRVL.US,D,20230316,000000,59.94,62.4933,59.7933,62.1667,219210,0
+CRVL.US,D,20230317,000000,61.9467,62.415,61.55,62.0433,643197,0
+CRVL.US,D,20230320,000000,62.3833,63.3333,61.7733,63.02,242574,0
+CRVL.US,D,20230321,000000,63.3333,63.81,61.37,62.9767,332784,0
+CRVL.US,D,20230322,000000,62.7,63.1367,61.7467,61.9467,194577,0
+CRVL.US,D,20230323,000000,62.02,62.64,60.815,61.1767,176358,0
+CRVL.US,D,20230324,000000,60.6933,62.7883,60.6933,62.2333,104271,0
+CRVL.US,D,20230327,000000,63.0967,63.6067,62.5533,63.4967,128955,0
+CRVL.US,D,20230328,000000,63.18,63.6933,62.4467,63.3333,133572,0
+CRVL.US,D,20230329,000000,63.93,63.93,62.9067,62.9467,125943,0
+CRVL.US,D,20230330,000000,62.8767,63.45,62.6833,63.0133,115266,0
+CRVL.US,D,20230331,000000,63.3067,63.63,63.0633,63.4267,243402,0
+CRVL.US,D,20230403,000000,63.4267,63.6433,62.85,63.5833,149973,0
+CRVL.US,D,20230404,000000,63.8067,64.5067,63.5283,64.35,224547,0
+CRVL.US,D,20230405,000000,64.1267,64.6,62.6296,64.3933,140202,0
+CRVL.US,D,20230406,000000,64.25,64.7767,63.6634,63.8367,123288,0
+CRVL.US,D,20230410,000000,63.26,64.8033,62.7279,64.6167,201144,0
+CRVL.US,D,20230411,000000,64.7867,65.595,64.2367,64.8567,139140,0
+CRVL.US,D,20230412,000000,64.37,65.58,64.37,65.14,97980,0
+CRVL.US,D,20230413,000000,65.47,66.0767,65.0167,66.0767,126312,0
+CRVL.US,D,20230414,000000,65.94,66.1267,65.2333,66.0667,81135,0
+CRVL.US,D,20230417,000000,66.1133,66.3667,65.33,65.38,96741,0
+CRVL.US,D,20230418,000000,65.7867,66.0333,64.8759,65.44,88161,0
+CRVL.US,D,20230419,000000,65.5733,66.2033,64.8833,66.03,86349,0
+CRVL.US,D,20230420,000000,65.9767,67.04,65.3333,66.8667,110853,0
+CRVL.US,D,20230421,000000,66.8433,68.14,66.8433,68.0667,95448,0
+CRVL.US,D,20230424,000000,67.92,68.6833,67.6,67.63,149706,0
+CRVL.US,D,20230425,000000,67.3933,67.73,66.9167,66.96,119229,0
+CRVL.US,D,20230426,000000,66.63,66.8567,65.5267,66.3667,109617,0
+CRVL.US,D,20230427,000000,66.45,67.3167,66.32,67.2467,72564,0
+CRVL.US,D,20230428,000000,67.1633,67.5333,66.9667,67.3433,83514,0
+CRVL.US,D,20230501,000000,67.3667,68.6533,67.3667,68.24,84702,0
+CRVL.US,D,20230502,000000,67.9433,68.31,66.8167,68.2867,121803,0
+CRVL.US,D,20230503,000000,68.6033,70.2266,68.3667,69.7733,140832,0
+CRVL.US,D,20230504,000000,69.6467,69.865,67.44,68.81,99792,0
+CRVL.US,D,20230505,000000,69.3,69.825,67.5633,69.6467,100581,0
+CRVL.US,D,20230508,000000,69.4933,69.81,68.8867,69.7133,87471,0
+CRVL.US,D,20230509,000000,69.3033,70.8666,69.3033,69.7767,85470,0
+CRVL.US,D,20230510,000000,70.5033,72.25,70.5033,72.2,93759,0
+CRVL.US,D,20230511,000000,72.6133,73.71,71.7,72.3,83001,0
+CRVL.US,D,20230512,000000,72.14,73.0433,71.5,73.0433,58734,0
+CRVL.US,D,20230515,000000,72.8533,73.68,72.55,73.68,63378,0
+CRVL.US,D,20230516,000000,73.6833,73.9406,71.9633,71.9633,203325,0
+CRVL.US,D,20230517,000000,71.9233,71.9333,67.96,68.9733,222897,0
+CRVL.US,D,20230518,000000,68.58,69.38,67.89,68.4967,140193,0
+CRVL.US,D,20230519,000000,69.1833,69.94,68.3333,68.4567,95283,0
+CRVL.US,D,20230522,000000,68.4567,68.74,66.4334,68.0133,91455,0
+CRVL.US,D,20230523,000000,68.3633,69.0767,67.0767,67.3267,95715,0
+CRVL.US,D,20230524,000000,67.2867,67.4883,66.3433,66.59,71493,0
+CRVL.US,D,20230525,000000,66.7567,67.8733,66.5733,67.2167,65889,0
+CRVL.US,D,20230526,000000,66.8733,67.5433,64.8044,65.27,63417,0
+CRVL.US,D,20230530,000000,64.97,65.4067,63.67,64.1533,118659,0
+CRVL.US,D,20230531,000000,64.57,65.49,63.83,65.1467,126654,0
+CRVL.US,D,20230601,000000,65.3167,65.6266,63.5567,65.0567,63546,0
+CRVL.US,D,20230602,000000,65.6533,68.4167,65.6533,68.17,96120,0
+CRVL.US,D,20230605,000000,67.5367,67.5367,64.2267,66.5167,109818,0
+CRVL.US,D,20230606,000000,66.3333,68.3333,66.075,67.6267,136995,0
+CRVL.US,D,20230607,000000,68.1567,69.94,67.9349,68.7033,127290,0
+CRVL.US,D,20230608,000000,68.7833,68.7833,66.7533,67.9567,62721,0
+CRVL.US,D,20230609,000000,67.2717,67.6976,66.4633,66.7767,52806,0
+CRVL.US,D,20230612,000000,66.3667,67.01,65.9017,66.4033,83292,0
+CRVL.US,D,20230613,000000,66.3433,67.0417,64.8833,65.4567,120012,0
+CRVL.US,D,20230614,000000,65.14,65.33,63.4667,63.89,175500,0
+CRVL.US,D,20230615,000000,64.0967,64.7667,63.3733,63.88,169698,0
+CRVL.US,D,20230616,000000,64.8667,64.8667,62.9273,63.97,364503,0
+CRVL.US,D,20230620,000000,63.9333,65.6287,63.6767,65.2767,205995,0
+CRVL.US,D,20230621,000000,65.34,65.9383,63.6133,65.5267,150051,0
+CRVL.US,D,20230622,000000,65.76,67.5433,64.7433,66.8067,109731,0
+CRVL.US,D,20230623,000000,66.4467,68.1633,66.0967,66.7467,232641,0
+CRVL.US,D,20230626,000000,66.7333,66.9333,64.09,64.1267,120597,0
+CRVL.US,D,20230627,000000,64.4933,65.885,63.46,65.0833,109047,0
+CRVL.US,D,20230628,000000,64.85,65.5767,63.86,64.4667,162864,0
+CRVL.US,D,20230629,000000,64.3833,65.6433,64.3833,64.86,117174,0
+CRVL.US,D,20230630,000000,65.0433,65.51,64.3367,64.5,167553,0
+CRVL.US,D,20230703,000000,63.9867,65.65,63.73,65.3067,61674,0
+CRVL.US,D,20230705,000000,64.6667,65.6267,64.3333,64.9,110427,0
+CRVL.US,D,20230706,000000,64.8633,66.0833,64.5367,64.9633,80289,0
+CRVL.US,D,20230707,000000,65.0067,65.9566,63.4367,63.5367,179271,0
+CRVL.US,D,20230710,000000,63.4233,65.0067,63.4233,64.2267,122640,0
+CRVL.US,D,20230711,000000,64.2167,64.9433,63.5949,64.6367,93627,0
+CRVL.US,D,20230712,000000,65.05,65.6333,64.6333,64.77,94473,0
+CRVL.US,D,20230713,000000,64.3667,65.63,64.2867,64.9267,108459,0
+CRVL.US,D,20230714,000000,64.76,67.24,64.5,67.2133,137625,0
+CRVL.US,D,20230717,000000,67.26,69.9767,66.6,69.4367,185742,0
+CRVL.US,D,20230718,000000,69.6367,70.6733,68.8633,69.7867,104508,0
+CRVL.US,D,20230719,000000,70.2433,70.66,67.6733,68.3267,107850,0
+CRVL.US,D,20230720,000000,68.5033,70.74,68.06,70.55,68847,0
+CRVL.US,D,20230721,000000,70.8,71.5067,69.6333,71.1967,107034,0
+CRVL.US,D,20230724,000000,70.8967,70.8967,69.5367,70.1967,47886,0
+CRVL.US,D,20230725,000000,69.86,71.2383,69.86,71.1633,59142,0
+CRVL.US,D,20230726,000000,71.4267,71.4267,68.8567,68.86,70095,0
+CRVL.US,D,20230727,000000,68.86,69.7033,68.3867,68.75,80727,0
+CRVL.US,D,20230728,000000,68.8133,69.59,67.75,68.0567,74796,0
+CRVL.US,D,20230731,000000,68.4467,68.8917,67.41,68.1867,84870,0
+CRVL.US,D,20230801,000000,67.5333,68.6767,66.4,68.4533,107979,0
+CRVL.US,D,20230802,000000,68.9533,72.5067,67.96,72.2233,122445,0
+CRVL.US,D,20230803,000000,71.7467,72.1133,70.0633,70.29,98583,0
+CRVL.US,D,20230804,000000,70.3967,72.0667,70.3967,71.1767,103347,0
+CRVL.US,D,20230807,000000,70.6567,72.0633,70.6567,71.8067,163329,0
+CRVL.US,D,20230808,000000,71.6467,71.99,71.1,71.78,80481,0
+CRVL.US,D,20230809,000000,71.63,74,71.3767,73.68,160758,0
+CRVL.US,D,20230810,000000,73.6267,74.4033,73.4567,74.0867,109395,0
+CRVL.US,D,20230811,000000,73.3333,74.685,73.3333,74.0133,150678,0
+CRVL.US,D,20230814,000000,74,74.3833,72.4367,73.2567,162297,0
+CRVL.US,D,20230815,000000,72.9367,75.8533,72.9367,74.9267,170517,0
+CRVL.US,D,20230816,000000,74.9067,76.3133,74.3267,75.47,139221,0
+CRVL.US,D,20230817,000000,74.96,76.1967,74.17,75.53,97941,0
+CRVL.US,D,20230818,000000,75.4233,76.2033,73.6433,73.8167,80202,0
+CRVL.US,D,20230821,000000,73.6667,74.25,72.8067,72.97,104418,0
+CRVL.US,D,20230822,000000,72.4767,73.1467,72,72.43,80181,0
+CRVL.US,D,20230823,000000,72.6767,73.7733,72.3,72.9667,66435,0
+CRVL.US,D,20230824,000000,72.7,73.69,70.78,71.1133,123456,0
+CRVL.US,D,20230825,000000,71.5867,73.3467,71.4183,72.8833,60861,0
+CRVL.US,D,20230828,000000,72.98,73.155,71.5333,72.0833,56619,0
+CRVL.US,D,20230829,000000,71.7933,72.33,71.2233,72.33,74979,0
+CRVL.US,D,20230830,000000,72.5467,73.4933,71.8667,72.84,69051,0
+CRVL.US,D,20230831,000000,72.9,73.3333,71.87,72.15,83253,0
+CRVL.US,D,20230901,000000,72.12,72.6,68.9433,69.0567,113259,0
+CRVL.US,D,20230905,000000,68.5,68.5,66.4167,67.7433,141867,0
+CRVL.US,D,20230906,000000,68.2033,69.4817,67.77,68.9633,81588,0
+CRVL.US,D,20230907,000000,69.1933,69.3708,67.17,68.1533,102600,0
+CRVL.US,D,20230908,000000,69.2417,69.2417,67.62,67.7,68199,0
+CRVL.US,D,20230911,000000,67.4067,68.3233,66.52,67.2233,92493,0
+CRVL.US,D,20230912,000000,66.575,67.405,65.4667,66.0467,107751,0
+CRVL.US,D,20230913,000000,65.8333,66.1617,64.8167,65.7133,104868,0
+CRVL.US,D,20230914,000000,65.8267,66.52,64.8167,66.3233,116904,0
+CRVL.US,D,20230915,000000,66.66,68.88,65.6667,66.4967,467637,0
+CRVL.US,D,20230918,000000,66.51,67.7267,66.395,66.55,99117,0
+CRVL.US,D,20230919,000000,67.0633,67.0633,65.3233,65.5433,96588,0
+CRVL.US,D,20230920,000000,65.48,66.7567,65.15,66.2567,58671,0
+CRVL.US,D,20230921,000000,66.1933,66.1933,63.5867,63.7267,85092,0
+CRVL.US,D,20230922,000000,63.92,65.037,63.4667,63.58,85773,0
+CRVL.US,D,20230925,000000,63.4667,64.7733,63.4667,63.8,53319,0
+CRVL.US,D,20230926,000000,63.9433,63.9967,62.9733,63.7367,101742,0
+CRVL.US,D,20230927,000000,64.11,65.4167,64.11,65.3067,68892,0
+CRVL.US,D,20230928,000000,65.4433,66.6011,65.4433,66.2733,128160,0
+CRVL.US,D,20230929,000000,66.5933,66.83,65.0583,65.55,161127,0
+CRVL.US,D,20231002,000000,65.62,66.2075,64.6333,66,156264,0
+CRVL.US,D,20231003,000000,65.6233,66.1317,64.8033,65.0033,62259,0
+CRVL.US,D,20231004,000000,64.79,66.0033,64.79,65.4833,99588,0
+CRVL.US,D,20231005,000000,65.4867,65.875,64.9667,65.7067,107112,0
+CRVL.US,D,20231006,000000,65.9033,67.8967,65.9033,67.5367,108441,0
+CRVL.US,D,20231009,000000,66.94,68.6767,66.94,67.5,64734,0
+CRVL.US,D,20231010,000000,67.7067,69.0333,67.7067,68.3767,87600,0
+CRVL.US,D,20231011,000000,67.9767,68.03,66.0867,66.41,88149,0
+CRVL.US,D,20231012,000000,66.4433,69.0633,66.4433,68.32,123918,0
+CRVL.US,D,20231013,000000,68.14,68.8417,67.3133,67.61,97374,0
+CRVL.US,D,20231016,000000,68.2667,69.41,67.4783,67.8567,111654,0
+CRVL.US,D,20231017,000000,67.8,69.045,67.2525,67.93,165360,0
+CRVL.US,D,20231018,000000,68.3567,69.04,67.5367,67.8833,135108,0
+CRVL.US,D,20231019,000000,68.21,68.9217,67.2467,67.5,145257,0
+CRVL.US,D,20231020,000000,68.08,68.53,66.19,66.2867,189306,0
+CRVL.US,D,20231023,000000,65.9233,67.32,65.1667,65.3833,117207,0
+CRVL.US,D,20231024,000000,65.3333,66.5883,64.0567,64.8333,100368,0
+CRVL.US,D,20231025,000000,64.6233,65.1733,63.7867,64.66,56277,0
+CRVL.US,D,20231026,000000,64.85,65.8633,63.44,63.79,65754,0
+CRVL.US,D,20231027,000000,63.45,63.94,62.72,63.4433,80544,0
+CRVL.US,D,20231030,000000,64.1233,64.1367,62.6385,63.09,65004,0
+CRVL.US,D,20231031,000000,63.3,64.81,62.8333,64.6467,85113,0
+CRVL.US,D,20231101,000000,64.4767,65.2067,63.8333,64.9833,59361,0
+CRVL.US,D,20231102,000000,65.03,67.2767,65.03,66.85,77049,0
+CRVL.US,D,20231103,000000,67.98,68.8067,66.1983,66.5467,72840,0
+CRVL.US,D,20231106,000000,65.9467,66.74,65.8483,66.24,77982,0
+CRVL.US,D,20231107,000000,64.9672,66.6133,64.95,65.9333,106746,0
+CRVL.US,D,20231108,000000,66.37,66.6667,64.99,65.68,48054,0
+CRVL.US,D,20231109,000000,65.8867,66.3083,64.99,65.5033,66432,0
+CRVL.US,D,20231110,000000,65.9867,66.6667,65.4433,66.3133,59562,0
+CRVL.US,D,20231113,000000,66.1467,67.3867,66.0167,67.2867,47388,0
+CRVL.US,D,20231114,000000,68.1633,71.7233,68.1633,71.4033,173358,0
+CRVL.US,D,20231115,000000,70.8633,71.8267,70.3267,70.45,66636,0
+CRVL.US,D,20231116,000000,70.53,71.0233,69.7233,70.92,67530,0
+CRVL.US,D,20231117,000000,71.1333,71.9433,70.8667,71.3367,100584,0
+CRVL.US,D,20231120,000000,71.0467,71.34,70.0167,71.32,80508,0
+CRVL.US,D,20231121,000000,70.69,71.6667,70.69,70.9167,50295,0
+CRVL.US,D,20231122,000000,71.5133,71.78,70,70.61,57216,0
+CRVL.US,D,20231124,000000,70.8567,71.4767,70.8567,71.2667,19656,0
+CRVL.US,D,20231127,000000,71.4433,72.6517,71.16,71.2633,64548,0
+CRVL.US,D,20231128,000000,69.93,70.6883,68.9067,68.9533,64332,0
+CRVL.US,D,20231129,000000,69.2267,69.7033,67.9667,68.9533,76050,0
+CRVL.US,D,20231130,000000,69.2233,70.0633,69.2167,69.62,108492,0
+CRVL.US,D,20231201,000000,70.4667,72.14,70.1933,72.0167,75060,0
+CRVL.US,D,20231204,000000,71.5033,73.3217,71.0333,72.8567,109983,0
+CRVL.US,D,20231205,000000,73.02,73.8967,70.9,73.6333,75048,0
+CRVL.US,D,20231206,000000,74.0733,74.2667,73.07,73.7,99693,0
+CRVL.US,D,20231207,000000,74.0333,74.0333,72.9767,73.1067,72912,0
+CRVL.US,D,20231208,000000,72.7633,74.8067,72.7633,74.8067,85302,0
+CRVL.US,D,20231211,000000,74.5533,75.8933,73.94,75.7433,117330,0
+CRVL.US,D,20231212,000000,76.3,78,75.069,77.93,95976,0
+CRVL.US,D,20231213,000000,77.4767,79.43,76.1733,78.58,138252,0
+CRVL.US,D,20231214,000000,79.3433,79.9833,77.5,78.7833,108732,0
+CRVL.US,D,20231215,000000,79.2767,79.2767,76.0133,77.88,460407,0
+CRVL.US,D,20231218,000000,78.6633,78.6867,76.8333,78.47,108282,0
+CRVL.US,D,20231219,000000,79.05,81.8667,79.05,81.3933,91176,0
+CRVL.US,D,20231220,000000,81.63,82.6548,80.0667,80.0667,115668,0
+CRVL.US,D,20231221,000000,80.4414,82.1,80.3325,81.8833,68235,0
+CRVL.US,D,20231222,000000,82.1667,83.73,82.0967,83.1133,92223,0
+CRVL.US,D,20231226,000000,82.7133,84.27,82.55,84.1267,55647,0
+CRVL.US,D,20231227,000000,83.8667,85.2,83.8667,84.7833,102369,0
+CRVL.US,D,20231228,000000,84.6667,85.0367,83.02,83.7433,83028,0
+CRVL.US,D,20231229,000000,83.13,83.6,82.1,82.4033,129354,0
+CRVL.US,D,20240102,000000,81.5133,83.0133,80.4583,82.0233,117312,0
+CRVL.US,D,20240103,000000,81.8133,82.1933,77.2633,79.22,115104,0
+CRVL.US,D,20240104,000000,79.68,80.7333,78.1867,78.7767,129909,0
+CRVL.US,D,20240105,000000,77.9833,80.035,76.4733,77.22,128628,0
+CRVL.US,D,20240108,000000,77.1,78.08,76.35,77.0167,125805,0
+CRVL.US,D,20240109,000000,76.16,78.6433,75.9167,77.75,77571,0
+CRVL.US,D,20240110,000000,77.5133,78.5667,76.85,78.0433,67263,0
+CRVL.US,D,20240111,000000,77.3033,77.92,76.71,77.75,123732,0
+CRVL.US,D,20240112,000000,78.4233,78.7567,75.97,77.5033,91872,0
+CRVL.US,D,20240116,000000,76.52,78.59,76.52,77.01,86853,0
+CRVL.US,D,20240117,000000,76.1,78.0733,75.9167,76.45,110529,0
+CRVL.US,D,20240118,000000,77.0933,77.3333,76.21,76.9967,115467,0
+CRVL.US,D,20240119,000000,77.6533,78.23,76.57,77.9133,94866,0
+CRVL.US,D,20240122,000000,77.9133,80.34,77.9133,79.4267,133188,0
+CRVL.US,D,20240123,000000,80.12,80.5867,78.34,78.36,83175,0
+CRVL.US,D,20240124,000000,79.2533,79.2533,77.0333,77.2667,59208,0
+CRVL.US,D,20240125,000000,77.8667,77.8667,74.63,75.03,90582,0
+CRVL.US,D,20240126,000000,75.5367,75.8539,74.7067,75.64,40251,0
+CRVL.US,D,20240129,000000,75.29,77.63,75.29,77.1633,74523,0
+CRVL.US,D,20240130,000000,80.2333,80.2333,77.67,79.0933,101874,0
+CRVL.US,D,20240131,000000,79.87,82.84,78.26,78.4467,126744,0
+CRVL.US,D,20240201,000000,78.2033,82.0947,78.2033,81.3533,120732,0
+CRVL.US,D,20240202,000000,80.97,82.09,76.95,79.56,134934,0
+CRVL.US,D,20240205,000000,79.3533,79.8567,78.05,78.2833,82779,0
+CRVL.US,D,20240206,000000,78.21,79.5233,77.4833,77.49,89121,0
+CRVL.US,D,20240207,000000,77.5367,78.08,76.8167,77.3633,65709,0
+CRVL.US,D,20240208,000000,77.55,80.81,77.55,80.0767,84078,0
+CRVL.US,D,20240209,000000,79.8233,81.9967,79.335,81.7567,123405,0
+CRVL.US,D,20240212,000000,82.2267,83.42,82.2267,82.92,113520,0
+CRVL.US,D,20240213,000000,80.9133,83.3067,78.66,79.2867,134727,0
+CRVL.US,D,20240214,000000,79.8433,82.63,79.835,82.0733,123537,0
+CRVL.US,D,20240215,000000,82.2467,83.6683,80.8767,83.2233,146616,0
+CRVL.US,D,20240216,000000,83.0233,83.6721,82.2167,82.4533,89979,0
+CRVL.US,D,20240220,000000,81.9967,83.57,81.1667,83.44,133584,0
+CRVL.US,D,20240221,000000,83.3733,88.38,82.1817,86.9633,259284,0
+CRVL.US,D,20240222,000000,86.6967,86.9845,81.0918,83.6733,156993,0
+CRVL.US,D,20240223,000000,84.0067,84.9333,77.95,84.5733,102822,0
+CRVL.US,D,20240226,000000,83.71,84.7333,82.5048,83.0867,80214,0
+CRVL.US,D,20240227,000000,82.9533,84.35,82.82,83.2333,74274,0
+CRVL.US,D,20240228,000000,82.3467,83.2333,81.6033,82.58,93033,0
+CRVL.US,D,20240229,000000,83.52,83.52,81.1233,81.3333,107643,0
+CRVL.US,D,20240301,000000,80.89,81.5833,77.865,79.69,102372,0
+CRVL.US,D,20240304,000000,79.6433,81.05,79.1667,79.3067,79983,0
+CRVL.US,D,20240305,000000,78.3333,79.5033,77.35,77.72,90258,0
+CRVL.US,D,20240306,000000,78.58,78.7467,77.1333,77.65,110163,0
+CRVL.US,D,20240307,000000,77.7667,78.2067,77.1333,77.9,78855,0
+CRVL.US,D,20240308,000000,78.2833,78.89,77.4467,77.6733,68538,0
+CRVL.US,D,20240311,000000,76.92,78.35,76.85,78.0033,98007,0
+CRVL.US,D,20240312,000000,77.6033,78.4217,76.3333,78.0833,82632,0
+CRVL.US,D,20240313,000000,77.57,80.9092,77.57,78.9667,93738,0
+CRVL.US,D,20240314,000000,79.1433,82.93,78.205,82.6367,264351,0
+CRVL.US,D,20240315,000000,81.5,82.76,80.13,82.4667,289848,0
+CRVL.US,D,20240318,000000,82.2467,83.3333,81.2333,81.9,83334,0
+CRVL.US,D,20240319,000000,81.9667,83.22,81.9667,83.0567,73119,0
+CRVL.US,D,20240320,000000,82.6733,84.6467,82.59,84.3033,73050,0
+CRVL.US,D,20240321,000000,84.2267,86.605,83.5717,86.3867,82362,0
+CRVL.US,D,20240322,000000,86.62,86.8333,85.4433,86.36,87630,0
+CRVL.US,D,20240325,000000,86.4833,86.71,83.8633,85.3133,66957,0
+CRVL.US,D,20240326,000000,85.3333,85.8517,83.5733,85.5733,118110,0
+CRVL.US,D,20240327,000000,86,86.4067,84.9033,86.2033,110379,0
+CRVL.US,D,20240328,000000,86.6267,88.3,86.22,87.6533,118746,0
+CRVL.US,D,20240401,000000,87.28,87.34,85.1667,85.5833,82686,0
+CRVL.US,D,20240402,000000,85.1933,86.8333,82.5733,83.22,157908,0
+CRVL.US,D,20240403,000000,82.5233,83.6667,81.1,82.59,137412,0
+CRVL.US,D,20240404,000000,83.5433,83.5433,80.72,81.54,90249,0
+CRVL.US,D,20240405,000000,81.62,82.24,80.235,80.2733,145959,0
+CRVL.US,D,20240408,000000,80.2133,81.1733,80.0033,80.4533,71568,0
+CRVL.US,D,20240409,000000,80.6667,80.6667,79.4767,79.9633,81801,0
+CRVL.US,D,20240410,000000,78.47,78.5267,76.4567,77.7967,125358,0
+CRVL.US,D,20240411,000000,78.1867,79.55,77.1733,79.0233,63684,0
+CRVL.US,D,20240412,000000,78.8667,78.8733,77.3333,78.86,81612,0
+CRVL.US,D,20240415,000000,79.5767,79.9967,78.49,79.4967,102009,0
+CRVL.US,D,20240416,000000,78.8267,79.04,77.9176,78.4967,88545,0
+CRVL.US,D,20240417,000000,78.86,78.86,77.2867,77.4333,86766,0
+CRVL.US,D,20240418,000000,77.4333,77.9633,76.3933,76.5333,99231,0
+CRVL.US,D,20240419,000000,76.1967,78.7833,76.1967,78.25,67800,0
+CRVL.US,D,20240422,000000,78.12,79.05,77.9113,78.3533,70941,0
+CRVL.US,D,20240423,000000,78.9267,80.0567,78.8367,80.0267,67434,0
+CRVL.US,D,20240424,000000,79.3,80.6967,78.93,79.89,86352,0
+CRVL.US,D,20240425,000000,79.3633,79.75,78.1167,79.3733,71976,0
+CRVL.US,D,20240426,000000,79.0033,80.0833,79.0033,79.5467,56031,0
+CRVL.US,D,20240429,000000,79.5467,80.6633,79.3742,80.63,67011,0
+CRVL.US,D,20240430,000000,79.7533,80.4433,79.4333,79.6167,77457,0
+CRVL.US,D,20240501,000000,79.9933,81.1633,79.9933,80.21,71394,0
+CRVL.US,D,20240502,000000,80.7133,80.9,78.76,80.5233,119208,0
+CRVL.US,D,20240503,000000,80.66,80.8367,79.66,80.8367,67692,0
+CRVL.US,D,20240506,000000,80.5367,82.5333,80.5367,82.4033,68700,0
+CRVL.US,D,20240507,000000,82.3333,85,82.3333,84.6833,99420,0
+CRVL.US,D,20240508,000000,84.6267,84.6433,83.46,84.5867,89553,0
+CRVL.US,D,20240509,000000,84.78,86.44,84.6633,86.3433,279450,0
+CRVL.US,D,20240510,000000,86.6667,87.31,85.6033,86.9933,109434,0
+CRVL.US,D,20240513,000000,87.3333,88.2281,86.5533,86.8033,100068,0
+CRVL.US,D,20240514,000000,87.9533,87.9533,86.6436,87.5933,222777,0
+CRVL.US,D,20240515,000000,88.2,89.9433,88.0033,89.94,103014,0
+CRVL.US,D,20240516,000000,89.67,90.315,88.8383,90.0833,84384,0
+CRVL.US,D,20240517,000000,90.1867,90.68,89.2133,90.5467,79263,0
+CRVL.US,D,20240520,000000,90.4633,92.6433,90.4633,92.2033,79290,0
+CRVL.US,D,20240521,000000,91.76,93.3333,91.76,92.1667,77451,0
+CRVL.US,D,20240522,000000,92.5433,93.42,92.145,93.3733,89979,0
+CRVL.US,D,20240523,000000,92.71,93.8033,91.73,91.8967,104610,0
+CRVL.US,D,20240524,000000,92.4733,93.1133,91.5433,92.2,116904,0
+CRVL.US,D,20240528,000000,92.6667,92.6667,84.39,84.63,192948,0
+CRVL.US,D,20240529,000000,83.6667,84.235,80.6167,81.3867,201525,0
+CRVL.US,D,20240530,000000,81.4867,82.4467,80.05,80.05,120675,0
+CRVL.US,D,20240531,000000,80.7433,81.6,79.3633,79.95,183189,0
+CRVL.US,D,20240603,000000,80.84,80.84,79.08,79.95,125370,0
+CRVL.US,D,20240604,000000,79.6633,80.5233,79.64,79.83,78903,0
+CRVL.US,D,20240605,000000,79.75,80.5333,79.4033,79.85,95955,0
+CRVL.US,D,20240606,000000,79.39,80.1033,79.1667,79.7667,84756,0
+CRVL.US,D,20240607,000000,79.2667,79.4714,78,78.1667,85206,0
+CRVL.US,D,20240610,000000,78.0567,78.0567,76.5283,77.5433,155460,0
+CRVL.US,D,20240611,000000,77.21,78.3967,76.6667,78.3967,102120,0
+CRVL.US,D,20240612,000000,79.9233,80.96,79.2467,80.2667,118404,0
+CRVL.US,D,20240613,000000,79.92,81.0533,79.2567,81.0533,106284,0
+CRVL.US,D,20240614,000000,80.5733,82.3333,79.81,81.75,115713,0
+CRVL.US,D,20240617,000000,81.3567,83.3333,81.3567,83.3333,112416,0
+CRVL.US,D,20240618,000000,83.05,84.08,83.05,83.18,104334,0
+CRVL.US,D,20240620,000000,82.91,83.47,81.6067,81.64,62832,0
+CRVL.US,D,20240621,000000,81.7933,82.0567,81.49,81.55,347106,0
+CRVL.US,D,20240624,000000,81.4567,83.3,81.4567,82.72,87864,0
+CRVL.US,D,20240625,000000,82.3833,83.8567,82.3833,83.7533,97269,0
+CRVL.US,D,20240626,000000,83.7533,84.9767,83.6567,83.82,83427,0
+CRVL.US,D,20240627,000000,84.3367,84.3367,83.1,83.8067,91008,0
+CRVL.US,D,20240628,000000,84.61,85.5867,83.7967,84.7567,364938,0
+CRVL.US,D,20240701,000000,84.7067,84.9333,83.8667,84.0333,97308,0
+CRVL.US,D,20240702,000000,83.5967,86.6667,83.5967,86.2233,103008,0
+CRVL.US,D,20240703,000000,86.5033,86.5033,84.3006,85.1667,54255,0
+CRVL.US,D,20240705,000000,84.9067,86.34,84.9067,86.1533,70656,0
+CRVL.US,D,20240708,000000,86.9,87.59,85.2767,85.4,91734,0
+CRVL.US,D,20240709,000000,85.4,85.4,83.3667,83.4567,76974,0
+CRVL.US,D,20240710,000000,83.5433,85.2067,83.5433,85.1667,57768,0
+CRVL.US,D,20240711,000000,86.79,87.59,86.5333,87.4333,237084,0
+CRVL.US,D,20240712,000000,87.59,88.94,87.47,88.9033,191955,0
+CRVL.US,D,20240715,000000,89.2567,90.2567,88.8867,89.2333,223188,0
+CRVL.US,D,20240716,000000,90.2533,95.9967,90.16,95.95,202803,0
+CRVL.US,D,20240717,000000,95,98.565,94.7733,95,184812,0
+CRVL.US,D,20240718,000000,95.2067,96.285,93.165,93.7233,95703,0
+CRVL.US,D,20240719,000000,94.2367,95.1067,93.85,94.77,104901,0
+CRVL.US,D,20240722,000000,94.83,95.3867,93.44,95.3067,151080,0
+CRVL.US,D,20240723,000000,95.5667,98.8767,95.5667,98.5933,114885,0
+CRVL.US,D,20240724,000000,97.91,101.243,97.91,99.76,130581,0
+CRVL.US,D,20240725,000000,99.96,102.753,99.96,100.693,106875,0
+CRVL.US,D,20240726,000000,101.5,102.797,100.89,102.543,93249,0
+CRVL.US,D,20240729,000000,102.373,104.77,101.848,102.607,116187,0
+CRVL.US,D,20240730,000000,103.403,106.977,102.497,106.663,173943,0
+CRVL.US,D,20240731,000000,107.153,107.153,101.787,102.267,221313,0
+CRVL.US,D,20240801,000000,101.867,103.133,99.2533,102.273,140610,0
+CRVL.US,D,20240802,000000,98.47,100.403,98.0233,100.403,135423,0
+CRVL.US,D,20240805,000000,97.99,97.99,95.715,96.7967,102381,0
+CRVL.US,D,20240806,000000,95.9833,99.3467,95.9833,98.4533,98076,0
+CRVL.US,D,20240807,000000,97.1967,97.1967,95.66,96.3,84453,0
+CRVL.US,D,20240808,000000,97.4033,100.177,97.0033,100.177,89985,0
+CRVL.US,D,20240809,000000,99.2367,100.76,99.2367,100.667,70557,0
+CRVL.US,D,20240812,000000,100.207,100.78,99.17,99.99,118782,0
+CRVL.US,D,20240813,000000,100.873,101.88,100.183,101.743,109482,0
+CRVL.US,D,20240814,000000,101.563,103.133,101.563,102.59,69594,0
+CRVL.US,D,20240815,000000,105,106.487,103.737,105.603,98175,0
+CRVL.US,D,20240816,000000,105.467,106.523,104.986,105.243,104454,0
+CRVL.US,D,20240819,000000,104.947,105.577,104.493,105.577,56907,0
+CRVL.US,D,20240820,000000,105.767,105.767,103.475,103.99,49614,0
+CRVL.US,D,20240821,000000,103.953,105.293,103.562,104.607,84783,0
+CRVL.US,D,20240822,000000,103.96,104.327,102.353,102.617,68076,0
+CRVL.US,D,20240823,000000,103.527,105.552,103.5,104.857,97158,0
+CRVL.US,D,20240826,000000,105.797,106.467,104.03,104.193,60168,0
+CRVL.US,D,20240827,000000,104.127,105.275,103.337,103.433,80229,0
+CRVL.US,D,20240828,000000,102.69,105.167,102.69,104.89,107349,0
+CRVL.US,D,20240829,000000,105.773,107,104.925,106.667,101724,0
+CRVL.US,D,20240830,000000,106.667,107.78,105.86,106.91,138114,0
+CRVL.US,D,20240903,000000,106.737,107.475,102.443,103.163,98331,0
+CRVL.US,D,20240904,000000,103.38,104.357,102.273,103.72,63564,0
+CRVL.US,D,20240905,000000,104.133,104.133,101.657,103.71,72699,0
+CRVL.US,D,20240906,000000,102.073,103.222,101.407,101.73,102519,0
+CRVL.US,D,20240909,000000,101.457,101.457,98.8267,100.057,131220,0
+CRVL.US,D,20240910,000000,100.847,100.983,99.0067,100.28,92073,0
+CRVL.US,D,20240911,000000,99.8967,101.18,97.96,100.263,84951,0
+CRVL.US,D,20240912,000000,101.233,102.13,101.2,101.513,55212,0
+CRVL.US,D,20240913,000000,101.98,105.853,101.98,105.643,111216,0
+CRVL.US,D,20240916,000000,106.393,108.312,106.327,107.01,99927,0
+CRVL.US,D,20240917,000000,107,107.8,104.797,104.933,141879,0
+CRVL.US,D,20240918,000000,105.08,108.333,104.117,105.063,102333,0
+CRVL.US,D,20240919,000000,106.663,106.803,104.583,105.497,74568,0
+CRVL.US,D,20240920,000000,105.92,106.71,104.42,105.767,368922,0
+CRVL.US,D,20240923,000000,106.507,106.507,105.473,106.013,73527,0
+CRVL.US,D,20240924,000000,106.247,107.243,106.113,106.777,76203,0
+CRVL.US,D,20240925,000000,107.073,107.392,106.107,106.933,83958,0
+CRVL.US,D,20240926,000000,107.997,108.003,107.007,107.057,92853,0
+CRVL.US,D,20240927,000000,107.79,109.743,106.343,106.79,348357,0
+CRVL.US,D,20240930,000000,106.647,108.978,106.203,108.963,83535,0
+CRVL.US,D,20241001,000000,108.42,108.42,105.925,106.533,71925,0
+CRVL.US,D,20241002,000000,106.188,106.223,105.466,106.103,43452,0
+CRVL.US,D,20241003,000000,105.587,106.387,103.675,103.933,62028,0
+CRVL.US,D,20241004,000000,105.14,105.533,104.259,105.533,65220,0
+CRVL.US,D,20241007,000000,104.57,104.778,102.507,103.17,140223,0
+CRVL.US,D,20241008,000000,103.707,105.133,103.373,104.263,213402,0
+CRVL.US,D,20241009,000000,103.763,104.47,103.129,103.87,194820,0
+CRVL.US,D,20241010,000000,102.717,103.05,101.83,102.34,110625,0
+CRVL.US,D,20241011,000000,102.147,105.277,102.147,104.81,81726,0
+CRVL.US,D,20241014,000000,104.563,107.107,104.563,106.783,50076,0
+CRVL.US,D,20241015,000000,106.03,108,105.767,105.837,105033,0
+CRVL.US,D,20241016,000000,106.11,108.287,106.11,108.08,75009,0
+CRVL.US,D,20241017,000000,108.157,108.157,104.333,105.967,75870,0
+CRVL.US,D,20241018,000000,105.917,106.037,104.113,104.263,54243,0
+CRVL.US,D,20241021,000000,103.88,103.942,101.925,102.417,86517,0
+CRVL.US,D,20241022,000000,102.707,102.887,101.418,101.487,76947,0
+CRVL.US,D,20241023,000000,100.863,101.607,100.777,101.443,49539,0
+CRVL.US,D,20241024,000000,101.4,101.975,100.672,101.367,72714,0
+CRVL.US,D,20241025,000000,101.667,102.891,101.113,101.337,43032,0
+CRVL.US,D,20241028,000000,102.36,102.468,99.2667,100.57,84429,0
+CRVL.US,D,20241029,000000,100.57,102.59,100.57,102.49,54321,0
+CRVL.US,D,20241030,000000,101.923,102.717,101.393,101.48,48567,0
+CRVL.US,D,20241031,000000,101.013,101.838,99.2733,99.2733,61632,0
+CRVL.US,D,20241101,000000,99.4867,101.857,99.4867,100.713,67896,0
+CRVL.US,D,20241104,000000,100.423,101,99.78,100.203,69438,0
+CRVL.US,D,20241105,000000,100.267,105.567,100.267,105.417,70299,0
+CRVL.US,D,20241106,000000,108.333,119.995,108.333,116.993,252222,0
+CRVL.US,D,20241107,000000,116.39,118.333,113.94,117.713,200385,0
+CRVL.US,D,20241108,000000,118.333,121.347,118.333,119.663,235035,0
+CRVL.US,D,20241111,000000,119.78,122.52,119.78,120.773,121710,0
+CRVL.US,D,20241112,000000,120.927,122.613,118.03,119.827,199125,0
+CRVL.US,D,20241113,000000,121.083,121.817,118.078,118.48,99501,0
+CRVL.US,D,20241114,000000,117.97,118.868,115.277,115.557,75051,0
+CRVL.US,D,20241115,000000,116.423,116.423,113.551,114.913,94233,0
+CRVL.US,D,20241118,000000,115.78,119.42,114.683,118.66,94230,0
+CRVL.US,D,20241119,000000,118.75,120.667,117.367,119.44,101628,0
+CRVL.US,D,20241120,000000,118.927,118.997,115.112,118.41,116610,0
+CRVL.US,D,20241121,000000,118.913,120.633,118.465,120.063,111027,0
+CRVL.US,D,20241122,000000,120.667,123.797,120.667,123.48,186327,0
+CRVL.US,D,20241125,000000,123.723,127.242,121.827,122.007,224529,0
+CRVL.US,D,20241126,000000,122.34,123.573,120.9,123.537,122073,0
+CRVL.US,D,20241127,000000,124.933,125.52,120.045,120.463,112287,0
+CRVL.US,D,20241129,000000,121.507,122.577,120.72,121.8,76530,0
+CRVL.US,D,20241202,000000,120.463,121.915,119.003,121.18,117675,0
+CRVL.US,D,20241203,000000,121.19,121.477,118.417,118.703,118710,0
+CRVL.US,D,20241204,000000,118.583,120.295,118.583,119.933,71802,0
+CRVL.US,D,20241205,000000,119.163,119.715,116.578,117.287,72018,0
+CRVL.US,D,20241206,000000,117.907,118.563,116.167,117.527,84807,0
+CRVL.US,D,20241209,000000,117.663,117.865,116.077,116.767,118668,0
+CRVL.US,D,20241210,000000,116.767,121.667,116.27,119.273,207999,0
+CRVL.US,D,20241211,000000,120.4,120.683,118.06,119.403,139575,0
+CRVL.US,D,20241212,000000,119.737,119.952,117.34,118.317,68628,0
+CRVL.US,D,20241213,000000,118.177,118.288,116.895,117.333,90558,0
+CRVL.US,D,20241216,000000,117.927,124.888,117.927,122.087,146529,0
+CRVL.US,D,20241217,000000,121.087,121.15,116.472,116.763,161541,0
+CRVL.US,D,20241218,000000,116.667,117.706,112.083,112.33,185037,0
+CRVL.US,D,20241219,000000,114.12,116.207,111.127,111.417,301314,0
+CRVL.US,D,20241220,000000,108.497,115.263,108.497,115.24,495090,0
+CRVL.US,D,20241223,000000,115.8,115.853,112.193,112.72,110523,0
+CRVL.US,D,20241224,000000,113.95,115.817,113.5,115.817,69495,0
+CRVL.US,D,20241226,000000,116,118.6944,113.545,114.96,85754,0
+CRVL.US,D,20241227,000000,113.66,115.09,112.6,113.74,135507,0
+CRVL.US,D,20241230,000000,111.87,113.925,111.5,112.26,69111,0
+CRVL.US,D,20241231,000000,112.67,113.62,111.01,111.26,59675,0
+CRVL.US,D,20250102,000000,111.84,112.57,108.82,109.16,219184,0
+CRVL.US,D,20250103,000000,109.58,111.445,108.825,110.72,94824,0
+CRVL.US,D,20250106,000000,110.72,111.99,108.26,109.03,95016,0
+CRVL.US,D,20250107,000000,108.8,110.0274,107.38,108.77,88987,0
+CRVL.US,D,20250108,000000,108.34,110.0391,107.0708,109.54,74528,0
+CRVL.US,D,20250110,000000,107.5,108.19,105.5665,106.01,88293,0
+CRVL.US,D,20250113,000000,104.42,108.115,103.8,107.72,82388,0
+CRVL.US,D,20250114,000000,107.82,110.25,107,110.18,106041,0
+CRVL.US,D,20250115,000000,112.1,112.1,110.065,110.61,90985,0
+CRVL.US,D,20250116,000000,110.19,110.52,108.7,108.75,117672,0
+CRVL.US,D,20250117,000000,109.45,109.79,108.71,108.85,115524,0
+CRVL.US,D,20250121,000000,109.84,112.19,109.84,110.39,89192,0
+CRVL.US,D,20250122,000000,109.52,110.97,108.85,109.21,94026,0
+CRVL.US,D,20250123,000000,108.98,115.99,108.55,115.15,265300,0
+CRVL.US,D,20250124,000000,114.07,114.29,112.06,114.11,91918,0
+CRVL.US,D,20250127,000000,113.4,117.41,113.23,116.37,97333,0
+CRVL.US,D,20250128,000000,116.37,117.8,114.8,115.71,72685,0
+CRVL.US,D,20250129,000000,115.07,116.36,113.79,115.15,61099,0
+CRVL.US,D,20250130,000000,115.4,117,114.78,115.64,56200,0
+CRVL.US,D,20250131,000000,115.01,117.735,114.65,115.85,85200,0
+CRVL.US,D,20250203,000000,114.16,116.24,112.965,115.97,92006,0
+CRVL.US,D,20250204,000000,115.55,124.93,115.55,124.63,115886,0
+CRVL.US,D,20250205,000000,125,128.61,120.51,128.46,208182,0
+CRVL.US,D,20250206,000000,127.97,128.25,122.36,122.76,110320,0
+CRVL.US,D,20250207,000000,121.96,123.81,115.6143,116.2,113449,0
+CRVL.US,D,20250210,000000,116.87,118.575,114.89,117.39,106417,0
+CRVL.US,D,20250211,000000,116.51,120.27,116.51,118.02,79338,0
+CRVL.US,D,20250212,000000,116.19,118.52,115.825,116.78,67401,0
+CRVL.US,D,20250213,000000,117.9,119.13,116.47,119.13,49354,0
+CRVL.US,D,20250214,000000,119.29,119.66,116.959,117.33,47163,0
+CRVL.US,D,20250218,000000,117.26,118.99,115.9275,118.99,81806,0
+CRVL.US,D,20250219,000000,117.95,120.64,117.49,119.47,111899,0
+CRVL.US,D,20250220,000000,118.58,119.535,114.26,114.27,138921,0
+CRVL.US,D,20250221,000000,115.05,115.19,108.48,108.54,109304,0
+CRVL.US,D,20250224,000000,109.85,109.85,104.67,106.26,105139,0
+CRVL.US,D,20250225,000000,106.55,110.87,106.55,110.23,161879,0
+CRVL.US,D,20250226,000000,109.83,110.52,108,108.76,54315,0
+CRVL.US,D,20250227,000000,108.71,109.86,107.9101,108.54,68224,0
+CRVL.US,D,20250228,000000,108.35,110.46,107.633,110.27,148810,0
+CRVL.US,D,20250303,000000,110.19,111.2475,107.31,108.19,158464,0
+CRVL.US,D,20250304,000000,107.04,108.97,104.58,107.27,76066,0
+CRVL.US,D,20250305,000000,107.08,109.42,107.08,107.75,92872,0
+CRVL.US,D,20250306,000000,107,109.79,106.78,108.47,94896,0
+CRVL.US,D,20250307,000000,108.29,109,106,108.76,72651,0
+CRVL.US,D,20250310,000000,106.84,107.515,104.0771,104.89,88044,0
+CRVL.US,D,20250311,000000,105.41,108.1195,104.755,106.17,96365,0
+CRVL.US,D,20250312,000000,106.61,107.465,103.84,103.89,90412,0
+CRVL.US,D,20250313,000000,104.09,105.65,103.03,103.48,74181,0
+CRVL.US,D,20250314,000000,104.02,107,103.76,106.65,81509,0
+CRVL.US,D,20250317,000000,105.62,106.5488,104.82,106.21,72739,0
+CRVL.US,D,20250318,000000,105.62,107.21,105.235,105.79,102979,0
+CRVL.US,D,20250319,000000,105.68,108.98,105.68,108.34,101048,0
+CRVL.US,D,20250320,000000,107.04,109.45,107.04,107.32,80047,0
+CRVL.US,D,20250321,000000,106.27,108.19,105.6,107.86,292339,0
+CRVL.US,D,20250324,000000,109.86,111.1,109.06,110.97,95080,0
+CRVL.US,D,20250325,000000,111.03,111.51,109.505,110.1,81921,0
+CRVL.US,D,20250326,000000,110.48,111.84,110.2427,111.53,71605,0
+CRVL.US,D,20250327,000000,111.2,112.835,110.88,111.95,91119,0
+CRVL.US,D,20250328,000000,111.33,111.71,109.5484,111.36,81386,0
+CRVL.US,D,20250331,000000,110.36,112.77,109.97,111.97,119363,0
+CRVL.US,D,20250401,000000,111.08,114.1,111.04,113.41,119475,0
+CRVL.US,D,20250402,000000,112.06,112.855,110.72,111.5,131418,0
+CRVL.US,D,20250403,000000,108.05,112.52,107.175,111.12,116443,0
+CRVL.US,D,20250404,000000,108.18,110.84,108.01,110.51,146153,0
+CRVL.US,D,20250407,000000,106.97,113.05,106.02,108.81,156290,0
+CRVL.US,D,20250408,000000,111.92,115.455,106.86,107.66,207510,0
+CRVL.US,D,20250409,000000,107.03,118,107.03,115.56,187364,0
+CRVL.US,D,20250410,000000,113.47,117.2259,111.505,114.9,199974,0
+CRVL.US,D,20250411,000000,114.93,117.4788,112.8311,115.86,103434,0
+CRVL.US,D,20250414,000000,117.8,118.72,115.1633,116.38,125976,0
+CRVL.US,D,20250415,000000,116.34,119.57,115.3634,118.66,135835,0
+CRVL.US,D,20250416,000000,118.22,118.8,115.1867,117.12,154137,0
+CRVL.US,D,20250417,000000,116.32,118.165,114.67,115.09,121327,0
+CRVL.US,D,20250421,000000,115.09,115.21,109.16,110.17,114938,0
+CRVL.US,D,20250422,000000,109.505,113.2,109.505,112.87,271940,0
+CRVL.US,D,20250423,000000,115.32,117.1,113.92,114.64,132545,0
+CRVL.US,D,20250424,000000,115.02,115.2105,110.115,111.17,478145,0
+CRVL.US,D,20250425,000000,111,111,108.675,110.31,185999,0
+CRVL.US,D,20250428,000000,110.7,111.84,108.8,109.75,183287,0
+CRVL.US,D,20250429,000000,109.03,109.595,107.02,109,230201,0
+CRVL.US,D,20250430,000000,108.38,109.445,106.71,108.76,147614,0
+CRVL.US,D,20250501,000000,109.25,110.29,107.8492,108.97,186151,0
+CRVL.US,D,20250502,000000,110.65,112.875,109.7994,112.03,116171,0
+CRVL.US,D,20250505,000000,111.24,112.58,110.325,110.52,127993,0
+CRVL.US,D,20250506,000000,110,111.65,109.53,111.33,100738,0
+CRVL.US,D,20250507,000000,112.18,112.82,110.5482,111.43,95862,0
+CRVL.US,D,20250508,000000,112.62,113.9999,110.7,112.22,111300,0
+CRVL.US,D,20250509,000000,111.74,113.405,111.62,112.51,192286,0
+CRVL.US,D,20250512,000000,114.71,114.99,112.435,114.08,138092,0
+CRVL.US,D,20250513,000000,114.47,116,112.48,114.32,112889,0
+CRVL.US,D,20250514,000000,113.72,114.11,109.02,110.19,153600,0
+CRVL.US,D,20250515,000000,110.19,110.6925,108.36,110.03,192695,0
+CRVL.US,D,20250516,000000,109.98,114.21,109.925,113.71,146526,0
+CRVL.US,D,20250519,000000,112.69,114.46,112.69,114.31,104098,0
+CRVL.US,D,20250520,000000,113.84,114.92,113.5,113.67,65466,0
+CRVL.US,D,20250521,000000,112.41,114.41,111.9189,112.3,105122,0
+CRVL.US,D,20250522,000000,111.33,117.22,111.33,114.59,150341,0
+CRVL.US,D,20250523,000000,113.02,113.02,109.06,110.36,153028,0
+CRVL.US,D,20250527,000000,111.62,114.42,111.48,112.58,163427,0
+CRVL.US,D,20250528,000000,112.44,112.495,110.23,110.44,135493,0
+CRVL.US,D,20250529,000000,110.86,113.635,110.52,110.73,80067,0
+CRVL.US,D,20250530,000000,110,112.14,109.415,111.27,227132,0
+CRVL.US,D,20250602,000000,111.58,111.64,109.12,111.08,140989,0
+CRVL.US,D,20250603,000000,110.55,112.595,109.995,111.81,92903,0
+CRVL.US,D,20250604,000000,112.21,112.395,111.27,111.35,71683,0
+CRVL.US,D,20250605,000000,110.86,111.225,109.54,109.56,86927,0
+CRVL.US,D,20250606,000000,111.21,111.4007,108.72,109.56,81991,0
+CRVL.US,D,20250609,000000,110.62,111.265,107.965,108.2,125795,0
+CRVL.US,D,20250610,000000,108.16,109.59,107.9,108.29,182924,0
+CRVL.US,D,20250611,000000,108.29,109.9503,107.9,108.06,83077,0
+CRVL.US,D,20250612,000000,107.98,108.475,105.55,105.84,86820,0
+CRVL.US,D,20250613,000000,104.39,106.16,104.06,105.07,141618,0
+CRVL.US,D,20250616,000000,105.56,105.69,102.5,103.02,135403,0
+CRVL.US,D,20250617,000000,102.65,103.775,102.3,102.67,125599,0
+CRVL.US,D,20250618,000000,102.65,103.9799,102.2016,102.5,86544,0
+CRVL.US,D,20250620,000000,102.5,104,101.3601,102.11,180794,0
+CRVL.US,D,20250623,000000,102.46,103.48,101.83,103.27,120328,0
+CRVL.US,D,20250624,000000,103.96,105.2265,102.34,104.72,95513,0
+CRVL.US,D,20250625,000000,104.69,104.69,102.6,102.68,99762,0
+CRVL.US,D,20250626,000000,103.13,103.6,101.46,102.21,158366,0
+CRVL.US,D,20250627,000000,102.25,103.9,101.74,103.59,610772,0
+CRVL.US,D,20250630,000000,103.85,105.505,102.11,102.78,175843,0
+CRVL.US,D,20250701,000000,102.62,104.99,102.21,104.34,188638,0
+CRVL.US,D,20250702,000000,103.95,104.675,101.11,101.39,127402,0
+CRVL.US,D,20250703,000000,101.75,103.055,101.06,102.85,100244,0
+CRVL.US,D,20250707,000000,102.17,102.37,99.18,100,132799,0
+CRVL.US,D,20250708,000000,100.01,101.705,99.69,99.83,150051,0
+CRVL.US,D,20250709,000000,100.01,100.41,99.25,99.88,139977,0
+CRVL.US,D,20250710,000000,99.63,100.31,99.0001,99.71,108970,0
+CRVL.US,D,20250711,000000,99.4,100.545,97.65,97.78,95254,0
+CRVL.US,D,20250714,000000,97.74,98.82,97.39,97.99,117416,0
+CRVL.US,D,20250715,000000,98.01,98.475,95.395,95.89,137955,0
+CRVL.US,D,20250716,000000,95.89,97.66,95.35,97.08,198800,0
+CRVL.US,D,20250717,000000,96.78,98.735,96.455,96.98,140330,0
+CRVL.US,D,20250718,000000,97.8,97.8,93.145,93.43,167303,0
+CRVL.US,D,20250721,000000,93.39,96.34,92.23,96.03,227063,0
+CRVL.US,D,20250722,000000,96.27,97.965,93,93.28,172873,0
+CRVL.US,D,20250723,000000,93.76,93.84,91.355,93.06,99183,0
+CRVL.US,D,20250724,000000,92.4,92.75,89.49,89.5,398778,0
+CRVL.US,D,20250725,000000,90.08,92.72,88.675,88.74,126786,0
+CRVL.US,D,20250728,000000,88.52,88.965,87.32,88.07,181304,0
+CRVL.US,D,20250729,000000,88.76,89.63,88.18,88.51,194249,0
+CRVL.US,D,20250730,000000,88.45,89.16,87.93,88.68,134643,0
+CRVL.US,D,20250731,000000,87.88,89.635,87.75,88.6,184384,0
+CRVL.US,D,20250801,000000,88.29,88.6,86.32,86.71,176963,0
+CRVL.US,D,20250804,000000,87.38,88.49,86.14,86.52,145017,0
+CRVL.US,D,20250805,000000,86.94,89.7948,86.94,87.64,178853,0
+CRVL.US,D,20250806,000000,87.47,88.605,86.48,88.34,173377,0
+CRVL.US,D,20250807,000000,88.58,89.42,85.18,85.56,125769,0
+CRVL.US,D,20250808,000000,85.88,86.7,85.13,86.19,134687,0
+CRVL.US,D,20250811,000000,86.14,87.61,85.875,87.47,195184,0
+CRVL.US,D,20250812,000000,88,90.03,87.05,89.81,152901,0
+CRVL.US,D,20250813,000000,90,91.915,89.2072,90.57,147237,0
+CRVL.US,D,20250814,000000,89.99,90.27,88.255,88.41,116649,0
+CRVL.US,D,20250815,000000,89.03,89.47,87.813,88.22,131393,0
+CRVL.US,D,20250818,000000,87.93,89.36,87.93,88.82,121025,0
+CRVL.US,D,20250819,000000,89.11,90,89.1,89.51,90953,0
+CRVL.US,D,20250820,000000,90.01,90.55,88.7218,88.93,149012,0
+CRVL.US,D,20250821,000000,88.79,90.67,88.71,90.06,174535,0
+CRVL.US,D,20250822,000000,90.79,93.705,90.75,92.64,202258,0
+CRVL.US,D,20250825,000000,92.65,92.65,89.96,90.45,140576,0
+CRVL.US,D,20250826,000000,90.86,91.1,89.54,89.76,151257,0
+CRVL.US,D,20250827,000000,89.57,90.93,89.565,90.21,102534,0
+CRVL.US,D,20250828,000000,90.15,90.185,88.595,89.3,88695,0
+CRVL.US,D,20250829,000000,89.58,89.58,88.83,89.05,138151,0
+CRVL.US,D,20250902,000000,88.69,89.565,87.62,87.62,182721,0
+CRVL.US,D,20250903,000000,87.18,88.35,86.44,87.16,137671,0
+CRVL.US,D,20250904,000000,86.94,87.36,84.81,85.97,124203,0
+CRVL.US,D,20250905,000000,85.89,88.16,84.68,85.48,121479,0
+CRVL.US,D,20250908,000000,86.15,93.45,85.09,90.34,461910,0
+CRVL.US,D,20250909,000000,89.53,89.53,86.51,87.56,178555,0
+CRVL.US,D,20250910,000000,87.2,89.015,85.41,85.65,188754,0
+CRVL.US,D,20250911,000000,85.15,88.65,84.88,88.21,206798,0
+CRVL.US,D,20250912,000000,87.44,87.45,85.375,85.59,121638,0
+CRVL.US,D,20250915,000000,85.21,85.7,82.46,82.79,144034,0
+CRVL.US,D,20250916,000000,82.51,82.545,81.16,81.59,149189,0
+CRVL.US,D,20250917,000000,81.7,83.915,81.43,81.62,153721,0
+CRVL.US,D,20250918,000000,82.27,83.14,81.81,82.97,133060,0
+CRVL.US,D,20250919,000000,83.11,83.125,79.34,79.45,1145131,0
+CRVL.US,D,20250922,000000,79.59,80.7,78.73,79.49,209714,0
+CRVL.US,D,20250923,000000,80,80.57,78.63,80.11,176092,0
+CRVL.US,D,20250924,000000,79.82,80.79,78.89,79.18,178148,0
+CRVL.US,D,20250925,000000,79.07,79.685,77.66,78.41,146065,0
+CRVL.US,D,20250926,000000,78.41,79.39,78.09,78.64,135927,0
+CRVL.US,D,20250929,000000,78.74,79.255,77.1,77.22,132520,0
+CRVL.US,D,20250930,000000,76.85,78.11,76.76,77.42,141661,0
+CRVL.US,D,20251001,000000,76.78,77.369,73.35,73.57,153722,0
+CRVL.US,D,20251002,000000,73.21,73.9478,72.15,73.41,123186,0
+CRVL.US,D,20251003,000000,73.11,75.135,73.11,73.83,160505,0
+CRVL.US,D,20251006,000000,73.91,74.77,72.89,74.61,209820,0
+CRVL.US,D,20251007,000000,74.28,75.49,73.57,74.11,181431,0
+CRVL.US,D,20251008,000000,74.45,74.45,72.56,73.37,168723,0
+CRVL.US,D,20251009,000000,72.88,73.78,72.74,73.14,127122,0
+CRVL.US,D,20251010,000000,72.92,73.4,71.5626,72.65,139212,0
+CRVL.US,D,20251013,000000,72.68,73.61,71.2,71.41,134847,0
+CRVL.US,D,20251014,000000,70.68,72.145,70.48,72.04,240508,0
+CRVL.US,D,20251015,000000,71.94,72.99,71.49,71.8,133305,0
+CRVL.US,D,20251016,000000,71.57,72.25,70.47,70.58,127634,0
+CRVL.US,D,20251017,000000,70.69,71.71,70.51,71.48,162532,0
+CRVL.US,D,20251020,000000,71.9,73.87,71.47,73.84,152602,0
+CRVL.US,D,20251021,000000,73.62,76.87,73.62,76.37,204196,0
+CRVL.US,D,20251022,000000,76.4,76.75,75.57,75.87,113352,0
+CRVL.US,D,20251023,000000,75.63,76.415,74.27,75.06,154357,0
+CRVL.US,D,20251024,000000,75.55,76.91,75.225,75.63,114448,0
+CRVL.US,D,20251027,000000,75.68,76,74.305,74.46,140615,0
+CRVL.US,D,20251028,000000,74.03,75,73.05,74.93,121079,0
+CRVL.US,D,20251029,000000,74.27,74.53,72.905,73.45,155798,0
+CRVL.US,D,20251030,000000,73.37,74.22,72.895,73.61,166190,0
+CRVL.US,D,20251031,000000,73.12,75.995,72.95,73.95,227645,0
+CRVL.US,D,20251103,000000,73.65,73.69,71.69,73.12,174482,0
+CRVL.US,D,20251104,000000,75.32,79.43,74.62,76.06,204328,0
+CRVL.US,D,20251105,000000,75.39,76.37,73.59,75.47,182857,0
+CRVL.US,D,20251106,000000,74.84,76.05,74.07,75.36,129306,0
+CRVL.US,D,20251107,000000,75.62,76.927,75.15,75.97,152467,0
+CRVL.US,D,20251110,000000,75.9,76.42,74.51,75.62,161690,0
+CRVL.US,D,20251111,000000,76.04,78,75.72,77.55,154551,0
+CRVL.US,D,20251112,000000,77.41,78.8555,77,77.23,266114,0
+CRVL.US,D,20251113,000000,76.59,77,72.68,73.51,150141,0
+CRVL.US,D,20251114,000000,73.73,75,72.85,74.17,185007,0
+CRVL.US,D,20251117,000000,74.12,74.6377,72.2701,72.7,145674,0
+CRVL.US,D,20251118,000000,72.81,73.21,71.806,73.09,124545,0
+CRVL.US,D,20251119,000000,72.75,73,71.245,71.59,116235,0
+CRVL.US,D,20251120,000000,72.31,73.41,71.36,71.69,116709,0
+CRVL.US,D,20251121,000000,71.88,74.56,71.88,73.85,201784,0
+CRVL.US,D,20251124,000000,74,74.6,73.175,73.88,222187,0
+CRVL.US,D,20251125,000000,74.4,76.425,74.145,74.33,205316,0
+CRVL.US,D,20251126,000000,73.91,75.365,73.14,73.29,254146,0
+CRVL.US,D,20251128,000000,73.62,74.45,72.4341,73.18,95908,0
+CRVL.US,D,20251201,000000,72.77,74.45,72.15,72.32,196710,0
+CRVL.US,D,20251202,000000,72.98,72.98,71.84,71.96,158101,0
+CRVL.US,D,20251203,000000,72.1,72.52,71.26,71.44,144756,0
+CRVL.US,D,20251204,000000,71.44,72.035,70.29,70.36,147779,0
+CRVL.US,D,20251205,000000,70.6,70.6,68.5,69.17,202720,0
+CRVL.US,D,20251208,000000,69.45,70.93,68.2,68.38,232805,0
+CRVL.US,D,20251209,000000,68.6,69.525,66.88,67.07,180165,0
+CRVL.US,D,20251210,000000,67.07,69.12,66.49,69.12,277595,0
+CRVL.US,D,20251211,000000,69.58,71.23,69.58,70.62,164882,0
+CRVL.US,D,20251212,000000,70.94,71.3,69.41,69.93,184103,0
+CRVL.US,D,20251215,000000,70.25,71.29,69.91,70.81,199133,0
+CRVL.US,D,20251216,000000,70.81,71.115,69.955,70.54,155080,0
+CRVL.US,D,20251217,000000,70.18,71.4,69.85,70.83,110333,0
+CRVL.US,D,20251218,000000,71,71.59,69.695,70.24,156772,0
+CRVL.US,D,20251219,000000,70.035,70.13,68.4,68.78,525793,0
+CRVL.US,D,20251222,000000,68.35,69.76,67.74,68.48,201003,0
+CRVL.US,D,20251223,000000,68.63,68.63,67.74,68.04,370953,0
+CRVL.US,D,20251224,000000,68,69.39,68,68.88,78933,0
+CRVL.US,D,20251226,000000,68.58,69.56,68.47,69.09,122530,0
+CRVL.US,D,20251229,000000,69.18,69.44,68.467,68.6,107658,0
+CRVL.US,D,20251230,000000,68.36,68.61,67.98,68.26,104430,0
+CRVL.US,D,20251231,000000,68.355,68.56,67.5101,67.67,107090,0
+CRVL.US,D,20260102,000000,67.54,68.17,65.54,65.74,137565,0
+CRVL.US,D,20260105,000000,65.47,68.79,65.47,68.14,182761,0
+CRVL.US,D,20260106,000000,67.77,69.78,67.335,69.48,153828,0
+CRVL.US,D,20260107,000000,69.64,70.83,68.37,70.37,210596,0
+CRVL.US,D,20260108,000000,70.13,72.45,69.58,72,161383,0
+CRVL.US,D,20260109,000000,71.63,72.68,69.84,71.42,242487,0
+CRVL.US,D,20260112,000000,70.89,71.39,69,70.58,154704,0
+CRVL.US,D,20260113,000000,70.58,71.24,67.7145,68.41,108091,0
+CRVL.US,D,20260114,000000,68.35,69.08,66.59,66.68,90129,0
+CRVL.US,D,20260115,000000,66.68,69.39,66.2,69.18,118402,0
+CRVL.US,D,20260116,000000,69,69.07,68.25,68.59,165607,0
+CRVL.US,D,20260120,000000,67.96,69.37,67.3517,69.27,160323,0
+CRVL.US,D,20260121,000000,69.21,71.2125,68.435,69.91,200995,0
+CRVL.US,D,20260122,000000,70,71.285,69.415,71.05,170777,0
+CRVL.US,D,20260123,000000,70.68,70.775,69.16,69.88,124283,0
+CRVL.US,D,20260126,000000,69.88,71.33,69.88,70.66,178663,0
+CRVL.US,D,20260127,000000,70.13,70.46,68.3,68.45,177811,0
+CRVL.US,D,20260128,000000,68.4,69.12,66.155,67.09,224950,0
+CRVL.US,D,20260129,000000,66.57,69.5255,66.57,68.83,224634,0
+CRVL.US,D,20260130,000000,68.49,69.86,66.43,69.63,242065,0
+CRVL.US,D,20260202,000000,69.34,71.4073,67.91,69.75,203913,0
+CRVL.US,D,20260203,000000,66.76,68.73,51.42,51.58,479195,0
+CRVL.US,D,20260204,000000,51.81,52.376,48.4,49.08,476543,0
+CRVL.US,D,20260205,000000,49.85,51.05,47.04,48.73,412232,0
+CRVL.US,D,20260206,000000,49.19,49.935,47.64,48.67,364172,0
+CRVL.US,D,20260209,000000,48.38,49.0934,45.91,46,368738,0
+CRVL.US,D,20260210,000000,46.1,47.4499,45.03,46.6,427009,0
+CRVL.US,D,20260211,000000,46.5,46.61,44.83,46.55,266191,0
+CRVL.US,D,20260212,000000,46.66,48.4,46.255,47.27,372540,0
+CRVL.US,D,20260213,000000,47.74,49.65,47.74,49.2,308260,0
+CRVL.US,D,20260217,000000,49.78,50.3,48.42,49.5,298529,0
+CRVL.US,D,20260218,000000,48.84,49.43,47.45,48.42,323277,0
diff --git a/daily/us/nasdaq stocks/1/crwv.us.txt b/daily/us/nasdaq stocks/1/crwv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2dfa53b1cb63f1634bfa8aca6d5f77f64608f40
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/crwv.us.txt	
@@ -0,0 +1,225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRWV.US,D,20250328,000000,39,41.94,37.46,40,41091102,0
+CRWV.US,D,20250331,000000,38.49,38.49,36,37.08,15194799,0
+CRWV.US,D,20250401,000000,38.5,53.27,37.2,52.57,38327830,0
+CRWV.US,D,20250402,000000,55.91,64.62,51.4,61.36,52666836,0
+CRWV.US,D,20250403,000000,55.39,57.6462,48.26,53.8,27120591,0
+CRWV.US,D,20250404,000000,49.6,51,43.5101,47.82,14469569,0
+CRWV.US,D,20250407,000000,43.885,52,42.16,49.85,11414735,0
+CRWV.US,D,20250408,000000,54.145,54.8,42.36,43.61,13657228,0
+CRWV.US,D,20250409,000000,43.725,49.88,39.121148,48.77,17229733,0
+CRWV.US,D,20250410,000000,46.9,46.9999,41.8443,42.2,9404305,0
+CRWV.US,D,20250411,000000,42.5,44.88,41.02,43.75,5579529,0
+CRWV.US,D,20250414,000000,46.795,46.85,42.4,43.61,4826992,0
+CRWV.US,D,20250415,000000,43.56,44.7399,40.0003,40.78,6841326,0
+CRWV.US,D,20250416,000000,40.165,40.84,38.2641,40.73,7206790,0
+CRWV.US,D,20250417,000000,41.05,41.63,38.35,39.09,4844587,0
+CRWV.US,D,20250421,000000,38.62,38.6388,33.515,35.415,8116221,0
+CRWV.US,D,20250422,000000,36.98,39.61,36,38.51,9589264,0
+CRWV.US,D,20250423,000000,42.075,43.948,40.16,41.62,7651467,0
+CRWV.US,D,20250424,000000,42.55,43.5,38.8,41.77,9376662,0
+CRWV.US,D,20250425,000000,41.95,44.36,40.9,41.54,8765611,0
+CRWV.US,D,20250428,000000,42.01,43.33,39.78,42.02,5194556,0
+CRWV.US,D,20250429,000000,42.205,46.45,41.0101,42.82,10493581,0
+CRWV.US,D,20250430,000000,41,41.5099,39.5,41.3,6100187,0
+CRWV.US,D,20250501,000000,47.025,48.35,44.03,44.32,13001613,0
+CRWV.US,D,20250502,000000,46.939,51.82,45.8,51.57,9199617,0
+CRWV.US,D,20250505,000000,50.429,52.78,49.7,51.01,6432301,0
+CRWV.US,D,20250506,000000,49.36,54.832,49.0608,54.295,9644380,0
+CRWV.US,D,20250507,000000,54.91,54.91,51.4,53.6,5979160,0
+CRWV.US,D,20250508,000000,54.71,55.7,52.77,55,6263988,0
+CRWV.US,D,20250509,000000,55.96,56.82,50.18,51.37,7948875,0
+CRWV.US,D,20250512,000000,54.3,59.44,52.9,58.49,10619005,0
+CRWV.US,D,20250513,000000,57.6,64.87,57.32,63.26,10125907,0
+CRWV.US,D,20250514,000000,66,68.5,64,67.46,25124594,0
+CRWV.US,D,20250515,000000,68.87,72.97,61.33,65.77,36202103,0
+CRWV.US,D,20250516,000000,68.075,84,67.55,80.3,42983957,0
+CRWV.US,D,20250519,000000,76.9,88.9,76.08,86.59,33360504,0
+CRWV.US,D,20250520,000000,89.67,96.3499,83.305,90.24,34969197,0
+CRWV.US,D,20250521,000000,89.46,109.49,89.3,107.39,61681570,0
+CRWV.US,D,20250522,000000,112.14,116.5388,99.51,100.16,61046931,0
+CRWV.US,D,20250523,000000,98,106.79,97.1,102.74,31097562,0
+CRWV.US,D,20250527,000000,109.268,125.02,107.975,123.97,38031965,0
+CRWV.US,D,20250528,000000,123.75,123.75,113,116.15,27833909,0
+CRWV.US,D,20250529,000000,123.5,130.76,105.53,105.55,38642738,0
+CRWV.US,D,20250530,000000,109,111.95,104.9,111.31,23532827,0
+CRWV.US,D,20250602,000000,116.295,123.66,114,120.2,26269135,0
+CRWV.US,D,20250603,000000,125.3,150.88,124.7,150.48,53920713,0
+CRWV.US,D,20250604,000000,155.875,166.63,144.3,163.1,55448739,0
+CRWV.US,D,20250605,000000,156,157.46,132.8,135.05,50952812,0
+CRWV.US,D,20250606,000000,144.93,148.79,138.59,140.16,23229931,0
+CRWV.US,D,20250609,000000,147.8,163.29,144.1367,162.1,29451693,0
+CRWV.US,D,20250610,000000,156.5,158.3,149,154.9,24264349,0
+CRWV.US,D,20250611,000000,160.01,166.03,145.5,149.7,25772813,0
+CRWV.US,D,20250612,000000,153.7,154.8,142.5,148.97,15249046,0
+CRWV.US,D,20250613,000000,143.24,154.4999,142.5,147.19,16515242,0
+CRWV.US,D,20250616,000000,148.6,158.5,143.48,158.5,19757072,0
+CRWV.US,D,20250617,000000,156.98,175.38,155.8,171.93,32381794,0
+CRWV.US,D,20250618,000000,173.33,176.75,165.55,170,19866363,0
+CRWV.US,D,20250620,000000,171.82,187,168.85,183.58,31258711,0
+CRWV.US,D,20250623,000000,183.32,183.53,159,173.68,26820738,0
+CRWV.US,D,20250624,000000,176.37,183.98,171.2301,172.62,18343573,0
+CRWV.US,D,20250625,000000,178.02,180.25,157.9,159.5,17830203,0
+CRWV.US,D,20250626,000000,164.15,165.99,152.8892,158.08,17009603,0
+CRWV.US,D,20250627,000000,160.13,167.88,158.2,159.99,17437622,0
+CRWV.US,D,20250630,000000,163.31,173.349,160.46,163.06,13731846,0
+CRWV.US,D,20250701,000000,162.78,162.78,154.9,155.94,10913502,0
+CRWV.US,D,20250702,000000,152.81,158.72,151.26,151.77,8458199,0
+CRWV.US,D,20250703,000000,155,166.22,153.55,165.2,10442374,0
+CRWV.US,D,20250707,000000,161.18,163.66,155.26,159.7,12665695,0
+CRWV.US,D,20250708,000000,159.345,160.42,148.75,151.45,12024644,0
+CRWV.US,D,20250709,000000,155.2,156.47,149.7,153.05,9572204,0
+CRWV.US,D,20250710,000000,152.8,153.5,136.01,138.29,16519457,0
+CRWV.US,D,20250711,000000,132.925,136.3599,125.67,125.84,15721936,0
+CRWV.US,D,20250714,000000,130.38,135.67,129.99,132.375,11432878,0
+CRWV.US,D,20250715,000000,144.24,146.75,140.05,140.59,17316206,0
+CRWV.US,D,20250716,000000,143.15,146.99,139.02,143.04,10875592,0
+CRWV.US,D,20250717,000000,141.37,141.37,131.34,132.21,12204698,0
+CRWV.US,D,20250718,000000,132.52,132.52,122.19,123.02,12863607,0
+CRWV.US,D,20250721,000000,126.53,134.3,124.11,124.91,11231230,0
+CRWV.US,D,20250722,000000,125.925,132.4,122.7001,129.77,9407275,0
+CRWV.US,D,20250723,000000,132,132.12,125.3831,126.05,6691174,0
+CRWV.US,D,20250724,000000,125.75,126.32,120,120,7629928,0
+CRWV.US,D,20250725,000000,119.93,119.93,114.23,115.62,10297510,0
+CRWV.US,D,20250728,000000,115,116.8,109.6,110.28,9628063,0
+CRWV.US,D,20250729,000000,108.84,113.44,106.3,108.74,10513259,0
+CRWV.US,D,20250730,000000,108.755,109.5,100.8,102.89,11052032,0
+CRWV.US,D,20250731,000000,112.63,119.59,111.5,114.13,24987827,0
+CRWV.US,D,20250801,000000,104.9,109.3,103.105,104.14,13055033,0
+CRWV.US,D,20250804,000000,106.675,107.58,101.6,106.01,9034851,0
+CRWV.US,D,20250805,000000,105.225,114.25,104.503,111.84,11902823,0
+CRWV.US,D,20250806,000000,110.5,111.9999,105.56,110.24,7794309,0
+CRWV.US,D,20250807,000000,115.48,122.2,115.02,121.08,17715871,0
+CRWV.US,D,20250808,000000,128.05,130.9799,121.7,129.55,17159705,0
+CRWV.US,D,20250811,000000,134.8,141.5,130.18,139.78,19430289,0
+CRWV.US,D,20250812,000000,135.825,148.8,130.43,148.75,28929798,0
+CRWV.US,D,20250813,000000,132.975,134.5,117.6,117.76,37157592,0
+CRWV.US,D,20250814,000000,115.26,116.8799,98.8101,99.505,51195165,0
+CRWV.US,D,20250815,000000,95.9,102,94.7,99.97,52661059,0
+CRWV.US,D,20250818,000000,102.21,103.91,96.7,96.8,33761102,0
+CRWV.US,D,20250819,000000,96.44,96.5,88.65,92.89,32158872,0
+CRWV.US,D,20250820,000000,90.155,91.65,85.26,91.52,32919787,0
+CRWV.US,D,20250821,000000,94.015,95.84,90.65,90.79,27261778,0
+CRWV.US,D,20250822,000000,91.09,98.6,88.58,93.99,34000406,0
+CRWV.US,D,20250825,000000,94,94,90,92.38,14803443,0
+CRWV.US,D,20250826,000000,91.82,94.77,90.32,91.39,16042721,0
+CRWV.US,D,20250827,000000,93.95,97.5,92.65,96.93,32747405,0
+CRWV.US,D,20250828,000000,100.64,105.5,99.9,102.79,45313150,0
+CRWV.US,D,20250829,000000,100.9,103.08,96.3193,103.04,24208320,0
+CRWV.US,D,20250902,000000,96.63,97.13,90.7001,93.34,33402460,0
+CRWV.US,D,20250903,000000,93.745,93.79,88.76,89.88,18944025,0
+CRWV.US,D,20250904,000000,88.48,89.72,85.21,87.48,17805121,0
+CRWV.US,D,20250905,000000,90.02,90.44,84.4,89.09,18448517,0
+CRWV.US,D,20250908,000000,88.92,96.17,88.6427,93.55,24705188,0
+CRWV.US,D,20250909,000000,99.885,103.89,97.05,100.22,40286652,0
+CRWV.US,D,20250910,000000,110.025,124.9,109.01,117.14,70126969,0
+CRWV.US,D,20250911,000000,117.9,118.643,112.13,112.69,25179328,0
+CRWV.US,D,20250912,000000,113.925,115.31,104.07,111.96,32550357,0
+CRWV.US,D,20250915,000000,120.85,121.88,116.11,120.47,37532703,0
+CRWV.US,D,20250916,000000,121.47,125.76,115.12,118.75,29506841,0
+CRWV.US,D,20250917,000000,119.48,121.84,114.57,120.86,24420736,0
+CRWV.US,D,20250918,000000,122.375,122.88,118.2,121.39,21873392,0
+CRWV.US,D,20250919,000000,122.05,129.39,122,124.86,47567714,0
+CRWV.US,D,20250922,000000,124.69,136.4799,119.5,133.23,40323417,0
+CRWV.US,D,20250923,000000,135.71,136,127.04,130.89,29126438,0
+CRWV.US,D,20250924,000000,132.82,133.8,124.0601,133.4,26409243,0
+CRWV.US,D,20250925,000000,130.075,138.95,125.8,126.66,48895644,0
+CRWV.US,D,20250926,000000,127.915,129.38,119.5,120.34,29939282,0
+CRWV.US,D,20250929,000000,120.71,126.5,120.5,122.52,22532248,0
+CRWV.US,D,20250930,000000,136.21,142.67,133.22,136.85,71176750,0
+CRWV.US,D,20251001,000000,135.93,137.61,132.27,137.05,22675047,0
+CRWV.US,D,20251002,000000,140.5,140.6499,134.5251,138,21567601,0
+CRWV.US,D,20251003,000000,139,140.55,130.8,134.79,23405642,0
+CRWV.US,D,20251006,000000,137.35,144.3292,133.78,133.85,26763610,0
+CRWV.US,D,20251007,000000,136.155,138.51,126.36,128.83,26822542,0
+CRWV.US,D,20251008,000000,131.98,140.8,131.23,139.98,34398798,0
+CRWV.US,D,20251009,000000,139.77,143.69,136.49,143.08,24633297,0
+CRWV.US,D,20251010,000000,146.06,153.1999,137.04,138.43,44473972,0
+CRWV.US,D,20251013,000000,141.855,144,136.01,141.62,20760620,0
+CRWV.US,D,20251014,000000,138.17,139.4,130.3,134.06,25696077,0
+CRWV.US,D,20251015,000000,139.53,141.48,134.42,139.24,20652941,0
+CRWV.US,D,20251016,000000,141.44,150.4,137.81,141.74,36104180,0
+CRWV.US,D,20251017,000000,137.365,137.5999,129.04,136.87,30264649,0
+CRWV.US,D,20251020,000000,137.9,138.305,126.71,127.06,25428477,0
+CRWV.US,D,20251021,000000,123.905,126.25,119.31,125.06,24392793,0
+CRWV.US,D,20251022,000000,123.455,124.57,114.17,121.53,26660116,0
+CRWV.US,D,20251023,000000,120.09,124.9,118.26,123.34,14707264,0
+CRWV.US,D,20251024,000000,127.1,133.055,125.99,132.55,21235994,0
+CRWV.US,D,20251027,000000,135.57,136.93,132.6,136.06,13680758,0
+CRWV.US,D,20251028,000000,136.81,141.79,134.55,134.8,23205397,0
+CRWV.US,D,20251029,000000,137.75,140.33,134.12,139.93,19836993,0
+CRWV.US,D,20251030,000000,135.45,137.18,130.41,131.06,19142020,0
+CRWV.US,D,20251031,000000,133.875,138.36,132.3,133.71,16050198,0
+CRWV.US,D,20251103,000000,133.835,133.835,125.88,126.32,14294406,0
+CRWV.US,D,20251104,000000,119.96,123.24,115.14,115.75,18552215,0
+CRWV.US,D,20251105,000000,118.42,118.49,112.1701,114.42,17381030,0
+CRWV.US,D,20251106,000000,115.94,116.44,104.1,106.93,26204558,0
+CRWV.US,D,20251107,000000,103.12,105.3498,100.02,104.01,24982631,0
+CRWV.US,D,20251110,000000,110.3,110.3,102.78,105.61,43561485,0
+CRWV.US,D,20251111,000000,96.1,98,88,88.39,76900369,0
+CRWV.US,D,20251112,000000,91.77,92.5,85.32,85.43,41722493,0
+CRWV.US,D,20251113,000000,84.385,85,77.25,78.34,42804793,0
+CRWV.US,D,20251114,000000,75.845,80.2,73.47,77.36,52465550,0
+CRWV.US,D,20251117,000000,75.51,78.48,72.55,75.33,29176435,0
+CRWV.US,D,20251118,000000,74.445,77.8799,70.471,74.9,33464425,0
+CRWV.US,D,20251119,000000,75,77.37,72.88,74.92,26796045,0
+CRWV.US,D,20251120,000000,82.62,83.49,68.9501,69.21,40999839,0
+CRWV.US,D,20251121,000000,70.78,72.85,65.22,71.65,38889453,0
+CRWV.US,D,20251124,000000,72.95,74.2099,70.84,73.6,29927635,0
+CRWV.US,D,20251125,000000,70.835,72.24,66,71.29,27805514,0
+CRWV.US,D,20251126,000000,74.76,76.5999,72.85,74.29,28793302,0
+CRWV.US,D,20251128,000000,75.625,75.63,72.125,73.12,14114876,0
+CRWV.US,D,20251201,000000,71.25,77.39,69.3201,77.06,25412569,0
+CRWV.US,D,20251202,000000,77.5,82.84,75.95,76.03,25651306,0
+CRWV.US,D,20251203,000000,75.54,79.63,73.3794,79.36,19858752,0
+CRWV.US,D,20251204,000000,79.185,88.375,77.86,85.75,29382948,0
+CRWV.US,D,20251205,000000,87.3,88.76,84.62,88.3,20076811,0
+CRWV.US,D,20251208,000000,83.65,87,80.145,86.24,39915874,0
+CRWV.US,D,20251209,000000,84.52,91.22,83.77,90.66,34362163,0
+CRWV.US,D,20251210,000000,88.435,89.7899,85.35,88.16,26553865,0
+CRWV.US,D,20251211,000000,83.01,88.53,81.1,87.38,26922845,0
+CRWV.US,D,20251212,000000,86.19,87.6999,77.66,78.59,35221384,0
+CRWV.US,D,20251215,000000,79.33,79.74,72.02,72.35,31357605,0
+CRWV.US,D,20251216,000000,70.7,71.5,67.75,69.5,36004023,0
+CRWV.US,D,20251217,000000,69.55,69.9897,63.8,64.55,48237253,0
+CRWV.US,D,20251218,000000,67.445,68.94,65.8661,67.68,34161555,0
+CRWV.US,D,20251219,000000,70.86,84.29,70.73,83,70583043,0
+CRWV.US,D,20251222,000000,84.99,87.31,84.18,84.83,23984263,0
+CRWV.US,D,20251223,000000,82.28,83.71,78.7,80.26,22239750,0
+CRWV.US,D,20251224,000000,80.07,80.94,78.55,78.87,11922598,0
+CRWV.US,D,20251226,000000,79,79.29,75.73,76.42,14073499,0
+CRWV.US,D,20251229,000000,73.54,77.75,73.4,74.92,14033053,0
+CRWV.US,D,20251230,000000,74.755,75.8616,73.65,73.9,13291778,0
+CRWV.US,D,20251231,000000,73.49,73.675,70.43,71.61,18122831,0
+CRWV.US,D,20260102,000000,73.93,81.17,73.16,79.32,30050016,0
+CRWV.US,D,20260105,000000,82.9,84.54,76.77,76.86,27206462,0
+CRWV.US,D,20260106,000000,78.65,78.84,73.75,77.94,25473266,0
+CRWV.US,D,20260107,000000,77.14,79.94,75.75,77.18,14413401,0
+CRWV.US,D,20260108,000000,77.575,79.9299,75.91,77.09,20472247,0
+CRWV.US,D,20260109,000000,78.32,81.5,75.51,80.14,26303232,0
+CRWV.US,D,20260112,000000,78.75,91.94,77.81,89.93,43610479,0
+CRWV.US,D,20260113,000000,89.05,91.5,86.86,87.48,20414056,0
+CRWV.US,D,20260114,000000,89.2,93.18,86.5,89.8,28378258,0
+CRWV.US,D,20260115,000000,94.73,99.73,94.25,95.01,40670384,0
+CRWV.US,D,20260116,000000,97.32,102.9793,95.75,101.23,34781378,0
+CRWV.US,D,20260120,000000,95.3,97.37,93.13,95.22,26822540,0
+CRWV.US,D,20260121,000000,95.395,95.92,87.25,94.05,29676614,0
+CRWV.US,D,20260122,000000,97.52,99.47,91.57,91.79,19946388,0
+CRWV.US,D,20260123,000000,90.45,95.98,87.07,92.98,20374955,0
+CRWV.US,D,20260126,000000,102,108.65,98.05,98.31,49348962,0
+CRWV.US,D,20260127,000000,103.7,111.79,101.86,108.86,49218762,0
+CRWV.US,D,20260128,000000,114.155,114.45,102.64,106.02,36455558,0
+CRWV.US,D,20260129,000000,103.86,106.4399,96.1,99.53,30885933,0
+CRWV.US,D,20260130,000000,99,99.5,92.5001,93.19,25314890,0
+CRWV.US,D,20260202,000000,92.835,94.7699,88.52,88.94,19489110,0
+CRWV.US,D,20260203,000000,91.02,92.1199,83.93,90.06,25101357,0
+CRWV.US,D,20260204,000000,89.55,91.95,81.01,82.46,26247809,0
+CRWV.US,D,20260205,000000,79.65,81.97,74,74.65,23637671,0
+CRWV.US,D,20260206,000000,77.9,90.6,77.1,89.95,36852754,0
+CRWV.US,D,20260209,000000,90.07,97.94,88.7,96.79,25424406,0
+CRWV.US,D,20260210,000000,95,97.29,93.8,95.11,14088159,0
+CRWV.US,D,20260211,000000,95.82,97.77,88.53,95.15,21192299,0
+CRWV.US,D,20260212,000000,94.265,97.5,90.33,95.7,20441449,0
+CRWV.US,D,20260213,000000,94.28,100.69,91,96.04,23116988,0
+CRWV.US,D,20260217,000000,92.69,95.4599,89.09,91,17482204,0
+CRWV.US,D,20260218,000000,91.085,97.29,87.5,95.45,17452015,0
diff --git a/daily/us/nasdaq stocks/1/csgs.us.txt b/daily/us/nasdaq stocks/1/csgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..201a8783aaae569e5e9155045267781c528d5a0a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/csgs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CSGS.US,D,20050225,000000,14.1119,14.1514,13.9581,14.1208,436438.21652501,0
+CSGS.US,D,20050228,000000,14.1514,14.177,13.9729,13.9896,488037.21311695,0
+CSGS.US,D,20050301,000000,13.9985,14.1602,13.9314,13.9729,960807.92278023,0
+CSGS.US,D,20050302,000000,13.9177,14.0479,13.8861,13.8861,418269.94145421,0
+CSGS.US,D,20050303,000000,13.9729,13.9729,13.6949,13.7373,638662.58923978,0
+CSGS.US,D,20050304,000000,13.8417,13.8417,13.3921,13.4592,1197892.0964319,0
+CSGS.US,D,20050307,000000,13.4592,13.5637,13.3674,13.54,882481.38838527,0
+CSGS.US,D,20050308,000000,13.6002,13.8033,13.4592,13.7885,776008.37927978,0
+CSGS.US,D,20050309,000000,13.7441,13.8102,13.5558,13.5637,372391.31952867,0
+CSGS.US,D,20050310,000000,13.4907,13.5904,13.2482,13.2571,543126.24680589,0
+CSGS.US,D,20050311,000000,13.2285,13.4907,13.1871,13.4276,971478.85573505,0
+CSGS.US,D,20050314,000000,13.4986,13.8102,13.4365,13.5558,883490.56795851,0
+CSGS.US,D,20050315,000000,13.6081,13.6328,13.0589,13.2018,950957.51874475,0
+CSGS.US,D,20050316,000000,13.0934,13.2876,13.0846,13.1871,1002060.5466821,0
+CSGS.US,D,20050317,000000,13.2108,13.327,13.129,13.2936,397015.30111571,0
+CSGS.US,D,20050318,000000,13.4188,13.4188,12.9909,13.0846,630425.85827067,0
+CSGS.US,D,20050321,000000,13.049,13.122,13.0066,13.0934,411846.69096444,0
+CSGS.US,D,20050322,000000,13.0934,13.2285,13.0333,13.0677,390107.23873045,0
+CSGS.US,D,20050323,000000,13.0145,13.1624,12.9909,13.0766,375241.3643536,0
+CSGS.US,D,20050324,000000,13.0934,13.4986,13.0934,13.122,303264.04013801,0
+CSGS.US,D,20050328,000000,13.1377,13.2482,13.122,13.2285,285082.57980645,0
+CSGS.US,D,20050329,000000,13.129,13.3921,13.1161,13.1377,441086.52806687,0
+CSGS.US,D,20050330,000000,13.194,13.5056,13.194,13.4819,499590.54429159,0
+CSGS.US,D,20050331,000000,13.4662,13.54,13.2719,13.327,665211.6188972,0
+CSGS.US,D,20050401,000000,13.336,13.4425,13.129,13.129,716815.68674327,0
+CSGS.US,D,20050404,000000,13.129,13.3921,13.0934,13.3507,535943.32244642,0
+CSGS.US,D,20050405,000000,13.4365,13.4365,13.1871,13.2571,498653.3765271,0
+CSGS.US,D,20050406,000000,13.3033,13.4188,13.2383,13.336,497186.76983071,0
+CSGS.US,D,20050407,000000,13.2876,13.4819,13.2186,13.4592,626518.96408361,0
+CSGS.US,D,20050408,000000,13.4425,13.5804,13.4425,13.4662,387128.38405045,0
+CSGS.US,D,20050411,000000,13.4425,13.5637,13.4276,13.4662,300929.23473339,0
+CSGS.US,D,20050412,000000,13.4276,13.6328,13.3103,13.5558,525159.80764975,0
+CSGS.US,D,20050413,000000,13.5134,13.6328,13.336,13.54,484981.27537407,0
+CSGS.US,D,20050414,000000,13.5804,13.8102,13.3577,13.4098,470695.55247047,0
+CSGS.US,D,20050415,000000,13.4425,13.4907,12.9909,13.1377,758913.18158435,0
+CSGS.US,D,20050418,000000,13.0934,13.1624,12.9505,13.0589,457148.20416921,0
+CSGS.US,D,20050419,000000,13.0934,13.1545,12.9021,13.1083,684374.87402963,0
+CSGS.US,D,20050420,000000,13.0066,13.1161,12.8804,12.982,708875.11701574,0
+CSGS.US,D,20050421,000000,13.049,13.5735,12.9998,13.4276,450035.26311681,0
+CSGS.US,D,20050422,000000,13.3577,13.4425,12.9258,13.0846,990824.67601644,0
+CSGS.US,D,20050425,000000,13.129,13.3439,13.0145,13.3439,291435.84698915,0
+CSGS.US,D,20050426,000000,13.1871,13.3439,12.9731,12.9909,659361.42012488,0
+CSGS.US,D,20050427,000000,13.4986,14.605,13.4188,14.2361,1434406.2611186,0
+CSGS.US,D,20050428,000000,14.1375,14.3239,13.8506,13.9492,1094222.4766132,0
+CSGS.US,D,20050429,000000,13.8674,14.2539,13.8575,14.0656,910956.48036385,0
+CSGS.US,D,20050502,000000,14.0389,14.2706,14.031,14.2706,639040.9047984,0
+CSGS.US,D,20050503,000000,14.1928,14.5635,14.1444,14.4254,532617.59398345,0
+CSGS.US,D,20050504,000000,14.391,14.5635,14.2785,14.4945,492681.4676555,0
+CSGS.US,D,20050505,000000,14.4895,14.81,14.3978,14.7182,872169.50022334,0
+CSGS.US,D,20050506,000000,14.6541,14.7666,14.595,14.6935,482567.3584049,0
+CSGS.US,D,20050509,000000,14.6601,14.81,14.4421,14.8,527706.59147729,0
+CSGS.US,D,20050510,000000,14.6935,14.8257,14.5783,14.5783,475448.33184756,0
+CSGS.US,D,20050511,000000,14.5635,14.6995,14.3002,14.5783,480259.93777263,0
+CSGS.US,D,20050512,000000,14.5635,14.6454,14.3071,14.4648,514683.61085378,0
+CSGS.US,D,20050513,000000,14.3978,14.5556,14.245,14.3239,475398.63355702,0
+CSGS.US,D,20050516,000000,14.4156,14.7262,14.317,14.6127,715854.17695891,0
+CSGS.US,D,20050517,000000,14.5289,15.014,14.5289,14.9706,827987.71993199,0
+CSGS.US,D,20050518,000000,14.9243,15.504,14.8494,15.4893,2802503.845896,0
+CSGS.US,D,20050519,000000,15.4045,15.4636,15.0693,15.3965,776645.32879937,0
+CSGS.US,D,20050520,000000,15.4479,15.4479,15.1353,15.4045,256939.14784842,0
+CSGS.US,D,20050523,000000,15.2852,15.5761,15.2773,15.4124,618622.00714165,0
+CSGS.US,D,20050524,000000,15.4301,15.5445,15.2773,15.4301,368851.58414113,0
+CSGS.US,D,20050525,000000,15.3877,15.3965,14.9372,14.9805,517405.86007446,0
+CSGS.US,D,20050526,000000,14.9372,15.6677,14.9302,15.5514,1045721.0020482,0
+CSGS.US,D,20050527,000000,15.6194,15.6904,15.3798,15.651,542535.95282437,0
+CSGS.US,D,20050531,000000,15.1107,15.7427,15.1107,15.5602,815678.77189095,0
+CSGS.US,D,20050601,000000,15.5287,15.8216,15.504,15.7742,500145.33949418,0
+CSGS.US,D,20050602,000000,15.8136,16.0129,15.6993,15.9536,495666.40784048,0
+CSGS.US,D,20050603,000000,15.8974,15.9201,15.7081,15.7328,336757.64521045,0
+CSGS.US,D,20050606,000000,15.724,15.9113,15.6993,15.8708,466523.93881747,0
+CSGS.US,D,20050607,000000,15.9113,15.9772,15.7999,15.8886,362373.56410667,0
+CSGS.US,D,20050608,000000,15.8492,15.9113,15.6677,15.7654,449671.14706979,0
+CSGS.US,D,20050609,000000,15.7899,16.1588,15.724,16.0591,368049.31173667,0
+CSGS.US,D,20050610,000000,16.0996,16.0996,15.6105,15.6105,599020.59565178,0
+CSGS.US,D,20050613,000000,15.5681,15.6016,15.4045,15.5287,452844.73790865,0
+CSGS.US,D,20050614,000000,15.5198,15.5602,15.3631,15.504,504904.20437622,0
+CSGS.US,D,20050615,000000,15.5681,15.6342,15.1757,15.3798,529242.16722995,0
+CSGS.US,D,20050616,000000,15.3798,15.651,15.3167,15.651,463043.02997792,0
+CSGS.US,D,20050617,000000,15.6904,15.8974,15.5681,15.6993,921149.701179,0
+CSGS.US,D,20050620,000000,15.6835,15.7427,15.4124,15.4548,656884.61960443,0
+CSGS.US,D,20050621,000000,15.4725,15.4813,15.2418,15.3473,472164.1876685,0
+CSGS.US,D,20050622,000000,15.4942,15.6194,15.4124,15.5445,388650.77454234,0
+CSGS.US,D,20050623,000000,15.5198,15.5445,15.2852,15.292,263713.32912447,0
+CSGS.US,D,20050624,000000,15.292,15.3315,14.8809,15.2684,876102.76493189,0
+CSGS.US,D,20050627,000000,15.2684,15.2684,14.8888,15.1609,693111.63065666,0
+CSGS.US,D,20050628,000000,15.2852,15.5839,15.1698,15.4636,340293.3235947,0
+CSGS.US,D,20050629,000000,15.5445,15.7081,15.3541,15.4389,803148.71716955,0
+CSGS.US,D,20050630,000000,15.4389,15.7427,15.3631,15.5287,391069.76276564,0
+CSGS.US,D,20050701,000000,15.5681,15.7495,15.5681,15.6677,346982.30780124,0
+CSGS.US,D,20050705,000000,15.4942,15.5445,13.7195,13.8033,4490060.0137719,0
+CSGS.US,D,20050706,000000,13.54,14.0902,13.2108,14.0902,4317728.6556924,0
+CSGS.US,D,20050707,000000,13.9088,14.4738,13.8033,14.4156,895611.87959648,0
+CSGS.US,D,20050708,000000,14.3751,14.6601,14.1928,14.4945,1538649.9469055,0
+CSGS.US,D,20050711,000000,14.5379,14.6691,14.3239,14.6691,734215.15968691,0
+CSGS.US,D,20050712,000000,14.6768,14.8337,14.5033,14.6868,667161.0089874,0
+CSGS.US,D,20050713,000000,14.7262,14.7262,14.5211,14.6541,436727.27801081,0
+CSGS.US,D,20050714,000000,14.6127,14.7095,14.4826,14.5713,857415.1934375,0
+CSGS.US,D,20050715,000000,14.5861,14.6768,14.4599,14.605,356690.71672088,0
+CSGS.US,D,20050718,000000,14.5379,14.6207,14.3071,14.3978,606411.44143087,0
+CSGS.US,D,20050719,000000,14.4738,14.8494,14.3978,14.6207,1226602.4946025,0
+CSGS.US,D,20050720,000000,14.5635,14.9302,14.5556,14.81,1302769.6889859,0
+CSGS.US,D,20050721,000000,14.8187,14.8187,14.391,14.605,662988.38108358,0
+CSGS.US,D,20050722,000000,14.6207,14.7182,14.4826,14.6691,479238.58718946,0
+CSGS.US,D,20050725,000000,14.605,14.6768,14.3327,14.4324,460233.55518608,0
+CSGS.US,D,20050726,000000,14.4738,14.7262,14.4324,14.5713,708649.95333206,0
+CSGS.US,D,20050727,000000,14.6454,15.4548,14.6454,15.4389,1761174.5499303,0
+CSGS.US,D,20050728,000000,15.4212,15.6263,15.3,15.4124,622306.78039752,0
+CSGS.US,D,20050729,000000,15.4942,15.6589,15.2004,15.2586,719253.94573228,0
+CSGS.US,D,20050801,000000,15.2684,15.4636,15.2162,15.3,595115.72996638,0
+CSGS.US,D,20050802,000000,15.3798,15.6993,15.3,15.643,1187741.4741516,0
+CSGS.US,D,20050803,000000,15.6194,15.8708,15.5445,15.8303,698962.84367979,0
+CSGS.US,D,20050804,000000,15.7654,16.0374,15.7654,15.9281,624075.63384046,0
+CSGS.US,D,20050805,000000,15.8886,15.9695,15.8136,15.9201,461311.70381558,0
+CSGS.US,D,20050808,000000,15.9201,15.9695,15.5681,15.6105,589414.62606569,0
+CSGS.US,D,20050809,000000,15.651,15.6677,15.5602,15.6194,609450.13690968,0
+CSGS.US,D,20050810,000000,15.6589,15.7328,15.4124,15.5198,712538.59100422,0
+CSGS.US,D,20050811,000000,15.4942,15.8136,15.4725,15.6263,486650.73223593,0
+CSGS.US,D,20050812,000000,15.5938,15.7899,15.5681,15.651,586381.00184101,0
+CSGS.US,D,20050815,000000,15.5681,15.9281,15.4725,15.7742,534497.00076658,0
+CSGS.US,D,20050816,000000,15.6835,15.7575,15.504,15.6746,272038.29991558,0
+CSGS.US,D,20050817,000000,15.6194,15.9941,15.5938,15.9024,356245.46060767,0
+CSGS.US,D,20050818,000000,15.8136,15.8216,15.643,15.7081,378713.14493571,0
+CSGS.US,D,20050819,000000,15.6194,15.9478,15.6194,15.8216,382745.80622536,0
+CSGS.US,D,20050822,000000,15.8886,15.9113,15.643,15.8136,666527.1022203,0
+CSGS.US,D,20050823,000000,15.7427,16.0374,15.724,15.8492,640676.89138296,0
+CSGS.US,D,20050824,000000,15.7742,16.8351,15.7742,16.5353,1402934.0579452,0
+CSGS.US,D,20050825,000000,16.3924,16.7079,16.356,16.6744,539304.54968834,0
+CSGS.US,D,20050826,000000,16.5029,16.7079,16.3924,16.5029,899686.12517005,0
+CSGS.US,D,20050829,000000,16.3737,16.5186,16.279,16.5029,571973.56883813,0
+CSGS.US,D,20050830,000000,16.4515,16.5964,16.1242,16.279,669626.65274876,0
+CSGS.US,D,20050831,000000,16.2228,16.7423,16.1854,16.6832,631612.53173869,0
+CSGS.US,D,20050901,000000,16.7423,17.2551,16.5906,16.772,882140.60010727,0
+CSGS.US,D,20050902,000000,16.6902,16.8006,16.488,16.5029,264577.47082939,0
+CSGS.US,D,20050906,000000,16.5265,16.7573,16.4693,16.6488,436241.4518645,0
+CSGS.US,D,20050907,000000,16.6221,16.772,16.5443,16.7079,294278.79205828,0
+CSGS.US,D,20050908,000000,16.6133,16.7927,16.5353,16.561,287423.47071604,0
+CSGS.US,D,20050909,000000,16.6398,16.8528,16.6398,16.8174,593482.7861343,0
+CSGS.US,D,20050912,000000,16.772,16.912,16.7256,16.772,407480.34115259,0
+CSGS.US,D,20050913,000000,16.6744,16.8528,16.6398,16.7423,383054.13847688,0
+CSGS.US,D,20050914,000000,16.6832,16.8528,16.4191,16.4348,315423.89330742,0
+CSGS.US,D,20050915,000000,16.4693,16.772,16.4191,16.6398,763780.57130493,0
+CSGS.US,D,20050916,000000,16.6902,17.0155,16.6832,16.983,931854.10441112,0
+CSGS.US,D,20050919,000000,16.8893,17.1003,16.7483,16.9042,459622.97618801,0
+CSGS.US,D,20050920,000000,16.9446,17.1989,16.8174,16.9583,628190.44944712,0
+CSGS.US,D,20050921,000000,16.9042,17.0421,16.5964,16.6744,234964.38942249,0
+CSGS.US,D,20050922,000000,16.6301,16.7256,16.3638,16.6832,317773.91247446,0
+CSGS.US,D,20050923,000000,16.7256,16.8715,16.5029,16.7178,306187.11102251,0
+CSGS.US,D,20050926,000000,16.7178,17.0836,16.5906,16.983,413545.56110029,0
+CSGS.US,D,20050927,000000,16.9997,17.334,16.6744,17.1703,431029.21686261,0
+CSGS.US,D,20050928,000000,17.1989,17.3201,16.9366,17.1545,296392.49078254,0
+CSGS.US,D,20050929,000000,17.1989,17.538,16.9366,17.5164,234512.03355348,0
+CSGS.US,D,20050930,000000,17.5006,17.8536,17.4769,17.7609,392837.60195776,0
+CSGS.US,D,20051003,000000,17.8614,18.3939,17.819,18.0655,546831.3050783,0
+CSGS.US,D,20051004,000000,18.0901,18.4796,18.0655,18.3495,797770.14503197,0
+CSGS.US,D,20051005,000000,18.2854,18.2854,17.9008,17.9168,423643.44233765,0
+CSGS.US,D,20051006,000000,17.9255,18.2765,17.819,17.9168,970455.47665024,0
+CSGS.US,D,20051007,000000,17.9817,18.9795,17.8614,18.1691,1241808.1430065,0
+CSGS.US,D,20051010,000000,17.263,18.0971,17.2295,18.0223,1166027.3781883,0
+CSGS.US,D,20051011,000000,18.1306,18.8671,17.9886,18.5408,1448521.5898833,0
+CSGS.US,D,20051012,000000,18.5142,18.8918,18.1691,18.4323,672444.24154721,0
+CSGS.US,D,20051013,000000,18.4323,18.9006,18.386,18.8849,514757.65116418,0
+CSGS.US,D,20051014,000000,18.9006,19.2259,18.5043,19.0613,472304.15428269,0
+CSGS.US,D,20051017,000000,19.1353,19.1353,18.7192,18.9717,351129.57943438,0
+CSGS.US,D,20051018,000000,19.0318,19.159,18.6611,18.6709,558031.67696501,0
+CSGS.US,D,20051019,000000,18.5556,19.2418,18.4629,19.2102,692375.28455598,0
+CSGS.US,D,20051020,000000,19.2259,19.2259,18.5319,18.7449,924387.18981998,0
+CSGS.US,D,20051021,000000,18.809,19.1127,18.7449,19.0703,575706.01188289,0
+CSGS.US,D,20051024,000000,19.0219,19.2349,18.9628,19.1127,629207.74302698,0
+CSGS.US,D,20051025,000000,19.0613,19.1945,18.8178,18.9884,565699.41321999,0
+CSGS.US,D,20051026,000000,18.032,18.1542,17.5302,18.0143,1771088.8517679,0
+CSGS.US,D,20051027,000000,17.9582,18.9411,17.9168,18.7281,1059087.8137022,0
+CSGS.US,D,20051028,000000,18.8494,19.3354,18.7281,19.291,1049117.728069,0
+CSGS.US,D,20051031,000000,19.2259,19.7072,19.1855,19.2349,1126995.9635984,0
+CSGS.US,D,20051101,000000,19.1294,19.3354,18.9154,19.1127,722495.49137658,0
+CSGS.US,D,20051102,000000,19.0386,19.6204,19.0386,19.5711,504932.60339938,0
+CSGS.US,D,20051103,000000,19.6115,19.7516,19.5366,19.5711,1010905.8281477,0
+CSGS.US,D,20051104,000000,19.578,19.7663,19.5623,19.7516,874740.62607073,0
+CSGS.US,D,20051107,000000,19.6342,20.0344,19.6342,20.0117,799866.60149215,0
+CSGS.US,D,20051108,000000,20.0267,20.1597,19.8481,20.1105,956695.13567522,0
+CSGS.US,D,20051109,000000,20.1853,20.2564,20.0848,20.1182,780312.85979117,0
+CSGS.US,D,20051110,000000,19.3354,19.8875,19.1945,19.7663,1049206.9821419,0
+CSGS.US,D,20051111,000000,19.6983,19.8077,19.3898,19.5868,744652.81495144,0
+CSGS.US,D,20051114,000000,19.578,19.717,19.3728,19.6342,593467.57237189,0
+CSGS.US,D,20051115,000000,19.6342,19.8551,19.2418,19.4202,776650.40005351,0
+CSGS.US,D,20051116,000000,19.4292,19.578,19.1758,19.3167,554718.11951198,0
+CSGS.US,D,20051117,000000,19.3257,19.8875,19.2823,19.5554,933111.77543706,0
+CSGS.US,D,20051118,000000,19.717,19.9299,19.5711,19.8875,851973.73774862,0
+CSGS.US,D,20051121,000000,19.9053,19.9468,19.578,19.8788,671214.96954442,0
+CSGS.US,D,20051122,000000,19.8481,19.8955,19.7259,19.7988,639614.97076669,0
+CSGS.US,D,20051123,000000,19.717,19.784,19.506,19.6204,389998.71389193,0
+CSGS.US,D,20051125,000000,19.5711,19.7988,19.5267,19.7988,130406.28587909,0
+CSGS.US,D,20051128,000000,19.8314,19.8383,18.7912,18.9312,883962.19459323,0
+CSGS.US,D,20051129,000000,19.0386,19.6027,19.0141,19.3828,585769.4085921,0
+CSGS.US,D,20051130,000000,19.4716,19.7663,19.3898,19.6589,1084579.9939975,0
+CSGS.US,D,20051201,000000,19.8314,19.8314,19.4449,19.5464,519184.85602567,0
+CSGS.US,D,20051202,000000,19.4449,19.6342,19.2102,19.3661,493960.43794883,0
+CSGS.US,D,20051205,000000,18.0744,18.4106,17.9986,18.2854,1055804.683774,0
+CSGS.US,D,20051206,000000,18.2371,18.8671,18.2371,18.4718,903233.97456421,0
+CSGS.US,D,20051207,000000,18.3939,18.4796,18.2687,18.3248,513611.54772924,0
+CSGS.US,D,20051208,000000,18.3682,18.7912,18.2924,18.4866,647785.77543203,0
+CSGS.US,D,20051209,000000,18.595,18.6197,18.3771,18.5831,294967.46837008,0
+CSGS.US,D,20051212,000000,18.6709,18.8257,18.4481,18.7281,584954.96517772,0
+CSGS.US,D,20051213,000000,18.2539,18.948,18.2539,18.9411,671727.16621225,0
+CSGS.US,D,20051214,000000,18.9411,19.4883,18.8582,19.2753,811484.84471974,0
+CSGS.US,D,20051215,000000,19.2102,19.3661,18.9411,19.2024,1115352.3641001,0
+CSGS.US,D,20051216,000000,18.9963,19.4133,18.9006,19.2674,1114427.3673454,0
+CSGS.US,D,20051219,000000,19.2418,19.2823,18.8671,18.875,358721.24687729,0
+CSGS.US,D,20051220,000000,18.9539,18.9539,18.5043,18.5319,600479.08834154,0
+CSGS.US,D,20051221,000000,18.6364,18.736,18.3495,18.523,603110.05498775,0
+CSGS.US,D,20051222,000000,18.6108,18.6197,18.3248,18.5142,470330.42217261,0
+CSGS.US,D,20051223,000000,18.5319,18.6285,18.3495,18.5319,277365.14526096,0
+CSGS.US,D,20051227,000000,18.5487,18.6778,18.1138,18.1385,560886.79304408,0
+CSGS.US,D,20051228,000000,18.1051,18.4254,18.0834,18.3426,332469.39271231,0
+CSGS.US,D,20051229,000000,18.3012,18.6611,18.3012,18.5408,275552.67903243,0
+CSGS.US,D,20051230,000000,18.4392,18.5921,18.2026,18.2627,495172.46768755,0
+CSGS.US,D,20060103,000000,18.2125,18.595,18.0567,18.3248,470297.96614613,0
+CSGS.US,D,20060104,000000,18.4175,18.8326,18.3939,18.7676,671858.00456899,0
+CSGS.US,D,20060105,000000,18.6936,18.7833,18.386,18.4629,522248.90777519,0
+CSGS.US,D,20060106,000000,18.5408,18.6858,18.2203,18.5043,509188.39987105,0
+CSGS.US,D,20060109,000000,18.4175,18.6611,18.2125,18.3012,894120.93088024,0
+CSGS.US,D,20060110,000000,18.039,18.2854,17.8851,18.0971,1051285.1820872,0
+CSGS.US,D,20060111,000000,18.039,18.3771,17.9492,18.3495,777434.41594308,0
+CSGS.US,D,20060112,000000,18.2854,18.4392,18.0901,18.2627,499156.44493748,0
+CSGS.US,D,20060113,000000,18.2026,18.2924,18.039,18.1947,543082.63402032,0
+CSGS.US,D,20060117,000000,18.039,18.2125,17.9582,18.0834,1032882.6150753,0
+CSGS.US,D,20060118,000000,17.9582,18.2854,17.9582,18.0567,433968.51576035,0
+CSGS.US,D,20060119,000000,18.1779,18.1779,17.9582,18.0971,447072.63645004,0
+CSGS.US,D,20060120,000000,18.1602,18.1779,17.7254,17.7254,502476.08789548,0
+CSGS.US,D,20060123,000000,17.7432,17.9168,17.7057,17.8112,472797.08018479,0
+CSGS.US,D,20060124,000000,17.8762,18.1869,17.7698,18.1691,489443.97901452,0
+CSGS.US,D,20060125,000000,17.7856,17.9886,17.0322,17.2778,2069985.5278432,0
+CSGS.US,D,20060126,000000,17.3842,17.9255,17.2373,17.9098,975528.75928878,0
+CSGS.US,D,20060127,000000,17.8614,18.3248,17.8614,18.2371,611238.26111836,0
+CSGS.US,D,20060130,000000,18.1238,18.3682,18.1238,18.2687,945830.48081236,0
+CSGS.US,D,20060131,000000,18.3338,18.7192,18.1691,18.6285,1021212.6450555,0
+CSGS.US,D,20060201,000000,18.7103,18.7103,18.5319,18.6858,799956.8698158,0
+CSGS.US,D,20060202,000000,18.6858,18.6858,18.4106,18.5831,843519.95710244,0
+CSGS.US,D,20060203,000000,18.4718,18.8494,18.4629,18.6532,502767.17788294,0
+CSGS.US,D,20060206,000000,18.6778,18.7517,18.386,18.5556,757627.11153523,0
+CSGS.US,D,20060207,000000,18.4629,18.5921,18.0834,18.2765,573803.27733072,0
+CSGS.US,D,20060208,000000,18.3081,18.4718,18.1051,18.2371,623329.14523151,0
+CSGS.US,D,20060209,000000,18.2371,18.4254,18.1385,18.1691,291082.88770122,0
+CSGS.US,D,20060210,000000,18.1385,18.1947,17.7856,18.0487,319433.22682804,0
+CSGS.US,D,20060213,000000,17.9582,18.0567,17.7934,17.8851,339043.76657536,0
+CSGS.US,D,20060214,000000,17.9582,18.4106,17.7609,18.1138,453637.88205566,0
+CSGS.US,D,20060215,000000,18.039,18.5043,17.8851,18.3939,324513.60922237,0
+CSGS.US,D,20060216,000000,18.4392,18.595,18.2203,18.4629,239113.68955728,0
+CSGS.US,D,20060217,000000,18.4323,18.6364,18.1455,18.4323,349670.07249379,0
+CSGS.US,D,20060221,000000,18.4718,18.5487,17.9412,18.1691,523319.95664889,0
+CSGS.US,D,20060222,000000,18.2539,18.4027,18.039,18.2203,343329.99057186,0
+CSGS.US,D,20060223,000000,18.1602,18.2203,18.032,18.0567,493248.43386802,0
+CSGS.US,D,20060224,000000,18.0143,18.3081,17.9008,18.0567,667792.88725287,0
+CSGS.US,D,20060227,000000,18.0655,18.3338,17.9986,18.2539,375788.04554956,0
+CSGS.US,D,20060228,000000,18.1455,18.2627,17.8851,17.9817,320252.74149656,0
+CSGS.US,D,20060301,000000,17.8941,18.3081,17.8851,18.2539,492783.90698908,0
+CSGS.US,D,20060302,000000,18.1542,18.4175,18.0901,18.3771,390536.26683044,0
+CSGS.US,D,20060303,000000,18.2125,18.7103,18.1691,18.5831,592121.66152397,0
+CSGS.US,D,20060306,000000,18.5319,18.5319,18.0971,18.2854,378581.29232815,0
+CSGS.US,D,20060307,000000,18.2026,18.245,17.8851,17.9492,281660.49751489,0
+CSGS.US,D,20060308,000000,17.9886,18.5831,17.9098,18.4796,618781.24452155,0
+CSGS.US,D,20060309,000000,18.4629,18.5556,18.2627,18.4392,632735.3074046,0
+CSGS.US,D,20060310,000000,18.4796,18.9411,18.3426,18.6858,442749.89942376,0
+CSGS.US,D,20060313,000000,18.8001,18.9154,18.5043,18.5556,579335.00134323,0
+CSGS.US,D,20060314,000000,18.5319,18.6452,18.3771,18.5921,368178.12159175,0
+CSGS.US,D,20060315,000000,18.6452,18.6452,18.3495,18.595,263647.40282069,0
+CSGS.US,D,20060316,000000,18.7025,18.7025,18.5043,18.6611,480182.85470975,0
+CSGS.US,D,20060317,000000,18.6611,18.8001,18.4481,18.5142,870183.59710333,0
+CSGS.US,D,20060320,000000,18.4964,18.6532,18.3081,18.5408,258264.7736798,0
+CSGS.US,D,20060321,000000,18.5654,18.7607,18.245,18.3081,348459.05700591,0
+CSGS.US,D,20060322,000000,18.2371,18.6029,18.1947,18.5408,381282.24228146,0
+CSGS.US,D,20060323,000000,18.4796,18.4964,18.245,18.4106,273030.23722475,0
+CSGS.US,D,20060324,000000,18.4718,18.5831,18.316,18.5043,134479.51720183,0
+CSGS.US,D,20060327,000000,18.456,18.7607,18.3426,18.6452,372216.86838636,0
+CSGS.US,D,20060328,000000,18.7517,18.8582,18.6197,18.7449,338165.42535886,0
+CSGS.US,D,20060329,000000,18.7281,18.9411,18.6452,18.7607,321359.28914923,0
+CSGS.US,D,20060330,000000,18.8494,18.8918,18.6197,18.8671,337678.58496171,0
+CSGS.US,D,20060331,000000,18.7912,19.0555,18.7833,19.0219,455632.9134331,0
+CSGS.US,D,20060403,000000,19.1027,19.2172,18.875,19.1531,460172.70013644,0
+CSGS.US,D,20060404,000000,19.2674,19.2823,18.9539,19.2172,564324.08909806,0
+CSGS.US,D,20060405,000000,19.2102,19.2823,18.8178,19.1205,713471.70176541,0
+CSGS.US,D,20060406,000000,18.9884,19.6204,18.9884,19.291,544525.91294768,0
+CSGS.US,D,20060407,000000,19.2259,19.5464,18.7103,19.2506,815427.23768576,0
+CSGS.US,D,20060410,000000,19.2024,19.4202,19.0466,19.2024,665878.9959416,0
+CSGS.US,D,20060411,000000,19.3257,19.3404,19.0042,19.08,777621.03809531,0
+CSGS.US,D,20060412,000000,19.0318,19.2753,19.0318,19.2259,386953.93290814,0
+CSGS.US,D,20060413,000000,19.1441,19.3591,19.1441,19.2823,291527.1295636,0
+CSGS.US,D,20060417,000000,19.2506,19.3828,19.2506,19.3728,525467.12565044,0
+CSGS.US,D,20060418,000000,19.4716,19.8788,19.4133,19.7604,484384.89588757,0
+CSGS.US,D,20060419,000000,19.8235,20.1351,19.7752,20.0344,461448.62767728,0
+CSGS.US,D,20060420,000000,20.004,20.2218,19.8235,19.9733,272479.49902548,0
+CSGS.US,D,20060421,000000,20.1439,20.1439,19.7988,19.9142,587692.42816081,0
+CSGS.US,D,20060424,000000,19.8383,20.2908,19.8166,20.1755,662823.05819872,0
+CSGS.US,D,20060425,000000,20.0937,20.5777,20.0937,20.3233,788691.58587613,0
+CSGS.US,D,20060426,000000,20.4437,21.4443,20.2564,21.1131,1178243.0151532,0
+CSGS.US,D,20060427,000000,20.9012,21.0737,20.6094,20.6882,877935.51617697,0
+CSGS.US,D,20060428,000000,20.6004,20.7986,20.5265,20.6812,525577.67899063,0
+CSGS.US,D,20060501,000000,20.8223,21.0293,20.5699,20.6576,551104.34381404,0
+CSGS.US,D,20060502,000000,20.7326,20.9939,20.6172,20.9613,491517.10770568,0
+CSGS.US,D,20060503,000000,20.9426,21.1072,20.7986,20.9012,334575.99168077,0
+CSGS.US,D,20060504,000000,20.9426,21.1418,20.8785,21.0372,501112.93478349,0
+CSGS.US,D,20060505,000000,21.188,21.262,20.8864,21.188,606362.75739116,0
+CSGS.US,D,20060508,000000,21.0737,21.2453,21.0668,21.1131,618577.38010525,0
+CSGS.US,D,20060509,000000,21.2156,21.2718,21.0106,21.1072,726527.1384154,0
+CSGS.US,D,20060510,000000,21.0421,21.1072,20.7897,20.8538,494872.24944265,0
+CSGS.US,D,20060511,000000,20.909,20.9426,20.348,20.3579,516343.93945819,0
+CSGS.US,D,20060512,000000,20.2731,20.3076,19.8698,19.9566,729741.29928735,0
+CSGS.US,D,20060515,000000,19.8166,20.0444,19.7259,19.9468,575442.30666776,0
+CSGS.US,D,20060516,000000,20.0177,20.0768,19.7516,19.8383,426841.37519637,0
+CSGS.US,D,20060517,000000,19.7259,19.9142,19.5868,19.6589,570999.88804385,0
+CSGS.US,D,20060518,000000,19.7752,19.9221,19.5464,19.5868,292188.42110306,0
+CSGS.US,D,20060519,000000,19.5868,19.9221,19.4292,19.6894,429953.09673476,0
+CSGS.US,D,20060522,000000,19.6342,19.792,19.2349,19.5554,546843.47608823,0
+CSGS.US,D,20060523,000000,19.6835,19.7337,19.2259,19.2506,593734.3203395,0
+CSGS.US,D,20060524,000000,19.2823,19.5267,19.0042,19.299,786637.72795069,0
+CSGS.US,D,20060525,000000,19.4716,19.6589,19.1668,19.5464,407836.343193,0
+CSGS.US,D,20060526,000000,19.6894,19.6983,19.2753,19.3728,351419.65517101,0
+CSGS.US,D,20060530,000000,19.2349,19.3975,18.8001,18.809,732490.93328037,0
+CSGS.US,D,20060531,000000,18.9411,19.1668,18.8257,19.0466,918769.25448714,0
+CSGS.US,D,20060601,000000,19.0466,19.4716,19.0219,19.3898,868054.68461667,0
+CSGS.US,D,20060602,000000,19.5366,19.717,19.299,19.512,448923.64421001,0
+CSGS.US,D,20060605,000000,19.512,19.6835,19.1027,19.1353,843390.13299652,0
+CSGS.US,D,20060606,000000,19.2172,19.3257,19.0386,19.2674,700188.05867926,0
+CSGS.US,D,20060607,000000,19.3354,19.8077,19.2418,19.5623,672470.61206873,0
+CSGS.US,D,20060608,000000,19.5267,19.6835,19.088,19.6282,636214.18774251,0
+CSGS.US,D,20060609,000000,19.6983,20.1597,19.6983,19.7337,638778.21383411,0
+CSGS.US,D,20060612,000000,19.784,19.8788,19.1668,19.1855,432393.38422543,0
+CSGS.US,D,20060613,000000,19.2024,19.578,18.8582,19.0949,441755.93361294,0
+CSGS.US,D,20060614,000000,19.1531,19.2674,18.8671,19.2102,362481.07469438,0
+CSGS.US,D,20060615,000000,19.4065,20.1351,19.2596,20.0513,596954.56671642,0
+CSGS.US,D,20060616,000000,20.0513,20.2474,19.6746,20.0117,1130271.9937707,0
+CSGS.US,D,20060619,000000,20.1853,20.5777,19.784,19.9053,1227757.7262949,0
+CSGS.US,D,20060620,000000,19.8788,20.0444,19.6894,19.784,276795.13629597,0
+CSGS.US,D,20060621,000000,19.6687,20.0344,19.6687,19.8481,542841.24232341,0
+CSGS.US,D,20060622,000000,19.784,19.9468,19.6342,19.6835,388404.31159129,0
+CSGS.US,D,20060623,000000,19.6282,19.9665,19.5554,19.7516,657869.45715781,0
+CSGS.US,D,20060626,000000,19.8551,20.069,19.7337,19.8314,597049.90629419,0
+CSGS.US,D,20060627,000000,19.8875,20.004,19.5554,19.6204,528596.0894529,0
+CSGS.US,D,20060628,000000,19.7259,19.7259,19.299,19.4803,630063.77072529,0
+CSGS.US,D,20060629,000000,19.5267,20.4515,19.5267,20.4033,593039.55852274,0
+CSGS.US,D,20060630,000000,20.4683,20.5265,20.207,20.2395,584385.97046357,0
+CSGS.US,D,20060703,000000,20.3963,20.4131,20.1597,20.2564,219873.35136195,0
+CSGS.US,D,20060705,000000,20.1676,20.3322,19.8639,20.2218,462520.69080183,0
+CSGS.US,D,20060706,000000,20.1105,20.3874,20.1105,20.3076,518350.12759475,0
+CSGS.US,D,20060707,000000,20.1923,20.3717,19.6589,19.6589,701542.08353381,0
+CSGS.US,D,20060710,000000,19.6499,19.8551,19.4626,19.5267,434479.69817734,0
+CSGS.US,D,20060711,000000,19.4626,19.7072,19.2674,19.6589,233806.11497763,0
+CSGS.US,D,20060712,000000,19.578,19.6342,19.1441,19.1855,789232.18156711,0
+CSGS.US,D,20060713,000000,19.1294,19.6687,19.1294,19.299,680739.79906432,0
+CSGS.US,D,20060714,000000,19.291,19.4716,18.9628,19.2596,571140.86890886,0
+CSGS.US,D,20060717,000000,19.2259,19.5938,19.1441,19.3167,482093.70326853,0
+CSGS.US,D,20060718,000000,19.4716,20.3322,19.4065,20.2395,1875785.9076746,0
+CSGS.US,D,20060719,000000,20.1755,20.6004,20.1755,20.4515,1072402.8985639,0
+CSGS.US,D,20060720,000000,20.4939,20.5363,20.0601,20.0937,805144.76279781,0
+CSGS.US,D,20060721,000000,20.0267,20.2642,19.9221,20.0513,553271.79783214,0
+CSGS.US,D,20060724,000000,20.207,20.4939,20.1351,20.3786,696668.60830826,0
+CSGS.US,D,20060725,000000,20.4515,20.6735,20.2218,20.42,767951.1707071,0
+CSGS.US,D,20060726,000000,20.5363,21.2393,20.4772,21.0293,1898375.302102,0
+CSGS.US,D,20060727,000000,20.3155,21.1663,20.2731,20.8449,1501184.5355931,0
+CSGS.US,D,20060728,000000,20.8449,21.4443,20.8144,21.3359,884374.99467998,0
+CSGS.US,D,20060731,000000,21.2718,21.3528,21.1663,21.3044,859217.51715774,0
+CSGS.US,D,20060801,000000,21.1663,21.5007,21.0421,21.1802,607642.74193531,0
+CSGS.US,D,20060802,000000,21.2897,21.8023,21.1742,21.6071,1060553.4061478,0
+CSGS.US,D,20060803,000000,21.4019,22.0577,21.3685,21.9383,698504.40230581,0
+CSGS.US,D,20060804,000000,22.0872,22.173,21.4611,21.6485,405918.39487843,0
+CSGS.US,D,20060807,000000,21.5174,22.1543,21.5174,22.0922,903208.61829354,0
+CSGS.US,D,20060808,000000,22.0872,22.1898,21.4838,21.5805,525229.79095684,0
+CSGS.US,D,20060809,000000,21.8023,22.173,21.6406,21.7136,418855.16418161,0
+CSGS.US,D,20060810,000000,21.5805,21.9236,21.3291,21.821,471737.18807019,0
+CSGS.US,D,20060811,000000,21.8112,21.8112,21.254,21.4366,283511.50527485,0
+CSGS.US,D,20060814,000000,21.6307,22.1375,21.3852,22.0438,416180.58474982,0
+CSGS.US,D,20060815,000000,22.1276,22.2529,21.6741,22.0804,624376.86633619,0
+CSGS.US,D,20060816,000000,22.173,22.1987,21.9236,22.1543,435801.26700541,0
+CSGS.US,D,20060817,000000,22.1642,22.1642,21.8368,22.0024,656688.86919474,0
+CSGS.US,D,20060818,000000,21.8772,21.8999,21.4611,21.8023,662001.51502854,0
+CSGS.US,D,20060821,000000,21.7629,21.8545,21.5094,21.7934,559687.94856613,0
+CSGS.US,D,20060822,000000,21.8457,22.1898,21.7865,21.9315,554980.81047626,0
+CSGS.US,D,20060823,000000,22.0094,22.1276,21.683,21.9236,298199.88575692,0
+CSGS.US,D,20060824,000000,22.1109,22.1109,21.7776,21.9315,357386.49278847,0
+CSGS.US,D,20060825,000000,21.8703,22.173,21.6149,21.7136,323398.94756309,0
+CSGS.US,D,20060828,000000,21.6741,22.1642,21.6149,21.9936,498329.83051316,0
+CSGS.US,D,20060829,000000,21.9857,22.3682,21.821,22.3337,485443.77375136,0
+CSGS.US,D,20060830,000000,22.3958,22.4826,22.1109,22.2765,367316.00838849,0
+CSGS.US,D,20060831,000000,22.3614,22.4087,22.0094,22.0271,499080.37612543,0
+CSGS.US,D,20060901,000000,22.1642,22.2765,21.9315,21.9936,298220.17077346,0
+CSGS.US,D,20060905,000000,22.0734,22.386,21.958,22.3071,300825.781149,0
+CSGS.US,D,20060906,000000,22.2529,22.3436,21.478,21.478,549595.13858291,0
+CSGS.US,D,20060907,000000,21.3595,22.1276,21.3221,21.754,457230.35848622,0
+CSGS.US,D,20060908,000000,21.9068,22.2529,21.6958,22.0271,453430.97488687,0
+CSGS.US,D,20060911,000000,22.0024,22.0872,21.3852,21.5972,886085.02157493,0
+CSGS.US,D,20060912,000000,21.6573,22.2529,21.5094,22.0024,697669.67387489,0
+CSGS.US,D,20060913,000000,21.9383,22.2765,21.9236,22.1642,556479.87319913,0
+CSGS.US,D,20060914,000000,22.0872,22.2529,21.8289,22.2233,447853.60958713,0
+CSGS.US,D,20060915,000000,22.3337,22.4274,22.035,22.1198,800064.38040349,0
+CSGS.US,D,20060918,000000,22.035,22.4826,21.9679,22.0577,457279.04252593,0
+CSGS.US,D,20060919,000000,21.2314,21.3595,20.631,21.2718,1568290.4130848,0
+CSGS.US,D,20060920,000000,21.262,21.469,20.9939,21.4276,806296.95173773,0
+CSGS.US,D,20060921,000000,21.4611,21.8841,21.3448,21.4543,587489.57799533,0
+CSGS.US,D,20060922,000000,21.3528,21.5489,21.0372,21.2807,285987.29154449,0
+CSGS.US,D,20060925,000000,21.2718,21.9679,21.2718,21.892,821580.69745545,0
+CSGS.US,D,20060926,000000,21.8999,22.0577,21.6485,21.7698,653477.75107527,0
+CSGS.US,D,20060927,000000,21.7037,22.1021,21.688,22.0438,630525.25485175,0
+CSGS.US,D,20060928,000000,22.0872,22.0922,21.7136,21.892,262055.02902171,0
+CSGS.US,D,20060929,000000,21.958,22.0734,21.6071,21.6239,414997.9682851,0
+CSGS.US,D,20061002,000000,21.5893,22.035,21.5174,21.821,628277.67501828,0
+CSGS.US,D,20061003,000000,21.8457,21.8545,21.5578,21.6149,417907.85390884,0
+CSGS.US,D,20061004,000000,21.5725,22.0645,21.5174,21.8368,459910.00917215,0
+CSGS.US,D,20061005,000000,21.892,22.4649,21.8112,22.4087,498692.93230937,0
+CSGS.US,D,20061006,000000,22.4274,22.4983,22.1642,22.2233,445699.34082978,0
+CSGS.US,D,20061009,000000,22.1642,22.4737,21.9315,22.4274,492589.17083022,0
+CSGS.US,D,20061010,000000,22.4737,22.8425,22.3436,22.6197,592217.00110174,0
+CSGS.US,D,20061011,000000,22.6197,23.0051,22.0438,22.7053,819763.15997279,0
+CSGS.US,D,20061012,000000,22.8928,22.9805,22.7251,22.7921,248885.99627905,0
+CSGS.US,D,20061013,000000,22.8682,23.0298,22.743,22.8602,329626.44764317,0
+CSGS.US,D,20061016,000000,22.9076,23.0643,22.7844,22.9253,409596.06837849,0
+CSGS.US,D,20061017,000000,22.7597,23.0377,22.6058,22.9322,325095.78919728,0
+CSGS.US,D,20061018,000000,22.9973,23.2773,22.733,22.9569,727435.90715673,0
+CSGS.US,D,20061019,000000,22.9726,23.2191,22.7203,22.8514,369564.60247278,0
+CSGS.US,D,20061020,000000,22.9637,23.0377,22.6542,22.8928,380101.65431839,0
+CSGS.US,D,20061023,000000,22.7507,23.0377,22.6108,22.9726,402544.99662657,0
+CSGS.US,D,20061024,000000,23.0298,23.0732,22.4008,22.523,594887.52353022,0
+CSGS.US,D,20061025,000000,22.3781,22.6108,21.3595,22.1642,672040.56971791,0
+CSGS.US,D,20061026,000000,22.0922,22.3614,22.0183,22.3337,598674.73611965,0
+CSGS.US,D,20061027,000000,22.2233,22.4274,22.0922,22.1898,324718.4878895,0
+CSGS.US,D,20061030,000000,22.1276,22.316,21.9857,22.1375,597836.96493623,0
+CSGS.US,D,20061031,000000,22.2391,22.3239,21.9857,22.0734,495605.55279083,0
+CSGS.US,D,20061101,000000,22.0438,22.2529,21.7037,21.7698,448314.07946276,0
+CSGS.US,D,20061102,000000,21.6406,22.2391,21.6406,22.0438,582816.92443361,0
+CSGS.US,D,20061103,000000,22.0577,22.1109,21.7303,21.8112,442951.73533841,0
+CSGS.US,D,20061106,000000,22.0922,22.7053,21.9857,22.3534,947160.16364705,0
+CSGS.US,D,20061107,000000,22.3337,22.8682,22.3071,22.5053,557513.39479223,0
+CSGS.US,D,20061108,000000,22.4274,22.94,22.1987,22.8514,439853.19906079,0
+CSGS.US,D,20061109,000000,22.949,22.9569,22.2835,22.4274,553076.04742246,0
+CSGS.US,D,20061110,000000,22.4905,22.5791,22.0872,22.2391,586054.4130746,0
+CSGS.US,D,20061113,000000,22.2391,22.743,22.2312,22.663,553888.46233519,0
+CSGS.US,D,20061114,000000,22.6452,22.9076,22.3436,22.8859,559032.74253164,0
+CSGS.US,D,20061115,000000,22.8682,23.0889,22.7251,22.9076,413831.57983361,0
+CSGS.US,D,20061116,000000,23.0377,23.0377,22.6819,22.7203,412648.9633689,0
+CSGS.US,D,20061117,000000,22.6295,22.8248,22.3534,22.5477,450471.39097258,0
+CSGS.US,D,20061120,000000,22.6886,23.02,22.4983,22.9637,437583.30570911,0
+CSGS.US,D,20061121,000000,22.9726,22.9805,22.5881,22.733,340811.60576748,0
+CSGS.US,D,20061122,000000,22.6729,22.8859,22.4342,22.6452,267692.23512026,0
+CSGS.US,D,20061124,000000,22.4649,22.8001,22.3781,22.5566,117441.11755274,0
+CSGS.US,D,20061127,000000,22.5397,22.5397,21.6485,21.8112,523916.33613539,0
+CSGS.US,D,20061128,000000,21.8112,22.6108,21.7136,22.523,788385.28212626,0
+CSGS.US,D,20061129,000000,22.6295,22.9076,22.4008,22.7921,681373.70583143,0
+CSGS.US,D,20061130,000000,22.8425,22.94,22.5477,22.6886,467921.57645759,0
+CSGS.US,D,20061201,000000,22.6819,22.808,22.0438,22.3436,446076.64213757,0
+CSGS.US,D,20061204,000000,22.3781,22.8335,22.3614,22.6295,312368.96981537,0
+CSGS.US,D,20061205,000000,22.733,22.733,22.0872,22.3436,513972.62102379,0
+CSGS.US,D,20061206,000000,22.3958,22.4087,22.0922,22.2075,332478.52096976,0
+CSGS.US,D,20061207,000000,22.2233,22.4402,21.9857,22.1375,386726.7407228,0
+CSGS.US,D,20061208,000000,22.173,22.173,21.6149,22.0271,527483.45629528,0
+CSGS.US,D,20061211,000000,21.958,22.3958,21.958,22.0734,389269.46754704,0
+CSGS.US,D,20061212,000000,22.1198,22.3071,21.6653,21.9315,478248.67838194,0
+CSGS.US,D,20061213,000000,22.0922,22.5152,22.0271,22.3337,526189.27223954,0
+CSGS.US,D,20061214,000000,22.4185,22.7764,22.1276,22.1276,312524.15019195,0
+CSGS.US,D,20061215,000000,22.1198,22.1829,21.8999,22.0094,740695.20822301,0
+CSGS.US,D,20061218,000000,22.0872,22.1276,21.754,21.8457,260424.11369129,0
+CSGS.US,D,20061219,000000,21.7451,22.2982,21.7451,22.1454,415076.0655988,0
+CSGS.US,D,20061220,000000,22.2233,22.6058,22.1276,22.2391,405582.67785456,0
+CSGS.US,D,20061221,000000,22.1375,22.4274,22.0645,22.1454,268796.75427128,0
+CSGS.US,D,20061222,000000,22.2233,22.4185,21.8999,22.0478,154932.8993867,0
+CSGS.US,D,20061226,000000,22.1021,22.4185,22.0438,22.2075,342087.53330832,0
+CSGS.US,D,20061227,000000,22.2835,22.5566,22.1898,22.3958,292825.37062265,0
+CSGS.US,D,20061228,000000,22.3534,22.4905,22.1898,22.316,233317.24607883,0
+CSGS.US,D,20061229,000000,22.2529,22.3239,21.8457,21.8703,350909.48700484,0
+CSGS.US,D,20070103,000000,21.7698,21.8457,21.0293,21.3221,1111957.6665808,0
+CSGS.US,D,20070104,000000,21.2718,21.7776,21.2453,21.683,1041143.6880642,0
+CSGS.US,D,20070105,000000,21.688,21.8457,21.254,21.4099,421340.07870869,0
+CSGS.US,D,20070108,000000,21.4276,21.5174,20.978,21.3448,590717.93837888,0
+CSGS.US,D,20070109,000000,21.3448,21.5331,21.2226,21.469,422882.75421712,0
+CSGS.US,D,20070110,000000,21.3221,21.5007,21.1802,21.3044,331417.61460432,0
+CSGS.US,D,20070111,000000,21.3448,21.958,21.2453,21.3221,939502.56990037,0
+CSGS.US,D,20070112,000000,21.2718,21.9236,21.2718,21.7136,632549.69950319,0
+CSGS.US,D,20070116,000000,21.7136,22.0645,21.7136,21.892,575819.60797554,0
+CSGS.US,D,20070117,000000,21.9236,22.0438,21.5893,21.6239,775740.61706135,0
+CSGS.US,D,20070118,000000,21.5489,21.6485,21.1318,21.1318,615449.43055363,0
+CSGS.US,D,20070119,000000,21.0589,21.1496,20.9702,21.1221,380027.61400798,0
+CSGS.US,D,20070122,000000,21.188,21.2718,20.7828,21.0293,467922.59070842,0
+CSGS.US,D,20070123,000000,20.9426,21.1802,20.7828,21.0668,494042.59226585,0
+CSGS.US,D,20070124,000000,20.6094,20.6576,19.8481,20.069,1974496.8551982,0
+CSGS.US,D,20070125,000000,20.1182,20.1597,19.6983,19.8551,1356663.9352002,0
+CSGS.US,D,20070126,000000,20.1676,20.7828,20.1597,20.2908,2000031.6340282,0
+CSGS.US,D,20070129,000000,20.1351,20.4604,20.1182,20.2564,1217675.0588199,0
+CSGS.US,D,20070130,000000,20.214,20.4772,20.214,20.4368,1184290.9928369,0
+CSGS.US,D,20070131,000000,20.3647,20.697,20.214,20.5176,823706.56718963,0
+CSGS.US,D,20070201,000000,20.5363,20.7828,20.3717,20.6812,344873.68033112,0
+CSGS.US,D,20070202,000000,20.5176,20.7158,20.4772,20.5777,496975.80565862,0
+CSGS.US,D,20070205,000000,20.2001,20.2001,19.9783,20.0444,944947.06834173,0
+CSGS.US,D,20070206,000000,20.0768,20.3155,20.0444,20.1923,1227564.0043868,0
+CSGS.US,D,20070207,000000,20.2819,20.3717,20.1439,20.3233,627370.9347786,0
+CSGS.US,D,20070208,000000,20.2474,20.631,20.2474,20.5777,663453.92221334,0
+CSGS.US,D,20070209,000000,20.4939,20.5847,20.1439,20.2218,628647.87657027,0
+CSGS.US,D,20070212,000000,20.1676,20.2978,19.9566,20.2218,734424.09535735,0
+CSGS.US,D,20070213,000000,20.2642,20.6172,20.2642,20.5019,486284.58768725,0
+CSGS.US,D,20070214,000000,20.5847,20.7414,20.4368,20.5107,452776.78310321,0
+CSGS.US,D,20070215,000000,20.5935,20.8449,20.561,20.7641,597380.55206391,0
+CSGS.US,D,20070216,000000,20.7641,20.8942,20.5265,20.8538,628435.89814735,0
+CSGS.US,D,20070220,000000,20.774,21.0806,20.5107,20.5847,1319211.7091485,0
+CSGS.US,D,20070221,000000,20.2218,21.0204,20.2218,20.9702,742325.10930261,0
+CSGS.US,D,20070222,000000,20.9859,21.1496,20.7326,20.9278,579653.47610303,0
+CSGS.US,D,20070223,000000,20.8449,20.9524,20.7069,20.8705,504080.63270439,0
+CSGS.US,D,20070226,000000,20.8223,21.0668,20.6094,20.7414,465306.83782462,0
+CSGS.US,D,20070227,000000,20.5847,20.6645,19.8383,19.9142,842674.0719124,0
+CSGS.US,D,20070228,000000,19.8698,20.348,19.6983,20.1755,1023955.1792927,0
+CSGS.US,D,20070301,000000,19.8875,20.4131,19.6499,20.2474,834896.79656808,0
+CSGS.US,D,20070302,000000,20.1676,20.3647,19.9783,20.0177,724486.46575071,0
+CSGS.US,D,20070305,000000,19.8077,20.2819,19.8077,19.8314,598078.35663315,0
+CSGS.US,D,20070306,000000,19.9862,20.2819,19.9299,20.1923,408093.96290315,0
+CSGS.US,D,20070307,000000,20.1351,20.1676,19.9142,19.9468,656339.96691014,0
+CSGS.US,D,20070308,000000,20.0117,20.2474,19.7337,20.0177,831885.4858616,0
+CSGS.US,D,20070309,000000,20.0344,20.207,19.8551,20.0768,485988.42644565,0
+CSGS.US,D,20070312,000000,20.0177,20.3412,20.0177,20.1755,671328.56563709,0
+CSGS.US,D,20070313,000000,20.0444,20.1351,19.8314,19.9299,824380.02973901,0
+CSGS.US,D,20070314,000000,19.8955,20.2642,19.7604,20.214,1080092.9483372,0
+CSGS.US,D,20070315,000000,20.2395,20.4269,20.1351,20.3322,469152.87696204,0
+CSGS.US,D,20070316,000000,20.3233,20.5363,20.0848,20.1105,990031.53186944,0
+CSGS.US,D,20070319,000000,20.1923,20.5107,20.1853,20.4131,662512.69744554,0
+CSGS.US,D,20070320,000000,20.3322,20.4683,20.1755,20.3155,679031.80067101,0
+CSGS.US,D,20070321,000000,20.2819,20.561,20.1509,20.4939,796311.65234221,0
+CSGS.US,D,20070322,000000,20.5453,20.5531,20.3963,20.4368,399828.83291086,0
+CSGS.US,D,20070323,000000,20.4515,20.5699,20.3874,20.3963,481493.26677871,0
+CSGS.US,D,20070326,000000,20.5019,20.7158,20.3322,20.7069,417390.58598688,0
+CSGS.US,D,20070327,000000,20.631,20.6576,20.2978,20.6408,883787.74345093,0
+CSGS.US,D,20070328,000000,20.5453,20.7897,20.3412,20.6812,1106660.2345095,0
+CSGS.US,D,20070329,000000,20.7414,20.7828,20.207,20.3874,612442.17685045,0
+CSGS.US,D,20070330,000000,20.4604,20.5847,20.2819,20.4683,497323.6936924,0
+CSGS.US,D,20070402,000000,20.561,20.5777,20.4437,20.4437,536033.59077005,0
+CSGS.US,D,20070403,000000,20.4437,20.5363,20.2642,20.5265,574351.98702833,0
+CSGS.US,D,20070404,000000,20.5265,20.5777,20.3647,20.4683,442287.40104649,0
+CSGS.US,D,20070405,000000,20.5265,20.6172,20.4437,20.4683,386852.50782541,0
+CSGS.US,D,20070409,000000,20.5265,20.5265,20.2001,20.3233,531896.46164519,0
+CSGS.US,D,20070410,000000,20.2731,20.4269,20.1853,20.3786,457328.74081648,0
+CSGS.US,D,20070411,000000,20.3322,20.3322,20.1025,20.1923,733257.70690587,0
+CSGS.US,D,20070412,000000,20.1923,20.3647,20.004,20.3647,924634.66702186,0
+CSGS.US,D,20070413,000000,20.3963,20.5531,20.3076,20.5453,352086.01796459,0
+CSGS.US,D,20070416,000000,20.6004,20.8942,20.6004,20.8942,439149.30898658,0
+CSGS.US,D,20070417,000000,20.8705,21.2964,20.7563,21.1742,1088099.4443684,0
+CSGS.US,D,20070418,000000,21.0668,21.1979,20.7414,20.7563,704086.8388597,0
+CSGS.US,D,20070419,000000,20.7158,20.9189,20.4683,20.774,485934.6711518,0
+CSGS.US,D,20070420,000000,20.9524,21.5094,20.8785,21.2807,788616.53131489,0
+CSGS.US,D,20070423,000000,21.0668,21.1802,20.8449,20.9012,760556.2679247,0
+CSGS.US,D,20070424,000000,21.0806,21.2226,20.8065,21.1663,607856.74885989,0
+CSGS.US,D,20070425,000000,21.3134,22.8248,21.1742,22.0922,1751103.0392145,0
+CSGS.US,D,20070426,000000,22.0478,22.2075,21.8772,21.9157,770202.80754387,0
+CSGS.US,D,20070427,000000,21.754,22.0577,21.5893,21.8999,991774.01479086,0
+CSGS.US,D,20070430,000000,21.958,22.0922,21.821,21.9068,976953.78170123,0
+CSGS.US,D,20070501,000000,21.8841,22.247,21.8368,22.0734,814257.8064818,0
+CSGS.US,D,20070502,000000,22.0804,22.2529,21.688,22.1021,459018.48269489,0
+CSGS.US,D,20070503,000000,22.0645,22.2391,21.6239,22.1829,748754.44529735,0
+CSGS.US,D,20070504,000000,22.0645,22.8859,22.0645,22.8769,918102.89169355,0
+CSGS.US,D,20070507,000000,22.8001,22.8001,22.2765,22.2982,636189.84572264,0
+CSGS.US,D,20070508,000000,22.2154,22.6295,21.9936,22.5477,911231.34233808,0
+CSGS.US,D,20070509,000000,22.4274,22.6729,22.2686,22.5477,618386.70094971,0
+CSGS.US,D,20070510,000000,22.3958,22.5566,22.0645,22.2233,471547.52316547,0
+CSGS.US,D,20070511,000000,22.2075,22.6058,21.9857,22.5053,269591.92691994,0
+CSGS.US,D,20070514,000000,22.5053,22.6058,21.9936,22.0734,567731.97187805,0
+CSGS.US,D,20070515,000000,21.958,22.5152,21.958,22.0804,554877.35689188,0
+CSGS.US,D,20070516,000000,22.1021,22.2598,21.9936,22.2529,287460.99799666,0
+CSGS.US,D,20070517,000000,22.1829,22.3071,22.0438,22.1829,256708.9129106,0
+CSGS.US,D,20070518,000000,22.1454,22.247,21.7451,22.1454,434426.95713432,0
+CSGS.US,D,20070521,000000,22.1021,22.3781,21.9383,22.2686,454788.0424939,0
+CSGS.US,D,20070522,000000,22.3071,22.6375,22.2312,22.4905,520292.41792917,0
+CSGS.US,D,20070523,000000,22.5397,22.663,22.2312,22.5644,540935.46501876,0
+CSGS.US,D,20070524,000000,22.4905,22.5477,21.8772,21.9315,706750.26153239,0
+CSGS.US,D,20070525,000000,21.8634,22.316,21.7136,22.2765,418450.47810149,0
+CSGS.US,D,20070529,000000,22.1829,22.316,22.0271,22.0804,719388.84109231,0
+CSGS.US,D,20070530,000000,21.9383,22.4274,21.688,22.4008,992139.14508871,0
+CSGS.US,D,20070531,000000,22.4274,22.9253,22.3781,22.743,772453.43012983,0
+CSGS.US,D,20070601,000000,22.8514,23.0889,22.743,23.0889,980532.05862022,0
+CSGS.US,D,20070604,000000,23.0574,23.0889,22.6819,22.7675,698858.37584457,0
+CSGS.US,D,20070605,000000,22.7251,22.7844,22.0872,22.4008,602831.13601024,0
+CSGS.US,D,20070606,000000,22.2598,22.4185,22.0645,22.2154,474343.81269654,0
+CSGS.US,D,20070607,000000,22.0872,22.247,21.6958,21.7136,797820.85757334,0
+CSGS.US,D,20070608,000000,21.688,22.0804,21.4917,21.9857,443163.71376133,0
+CSGS.US,D,20070611,000000,21.892,22.0271,21.6741,21.821,499179.77270651,0
+CSGS.US,D,20070612,000000,21.688,22.1109,21.6653,21.8112,626517.94983279,0
+CSGS.US,D,20070613,000000,21.7934,22.2075,21.7934,22.1109,560975.03286607,0
+CSGS.US,D,20070614,000000,22.1454,22.2903,22.0271,22.1021,346910.2959925,0
+CSGS.US,D,20070615,000000,22.3534,22.4274,22.0645,22.0645,729294.01467248,0
+CSGS.US,D,20070618,000000,22.1276,22.2686,21.9936,22.1898,367894.13136009,0
+CSGS.US,D,20070619,000000,22.1454,22.316,22.0094,22.2233,356495.98056203,0
+CSGS.US,D,20070620,000000,22.2233,22.2233,21.6307,21.6485,412977.58063697,0
+CSGS.US,D,20070621,000000,21.5578,22.0645,21.4019,22.0024,440251.79963595,0
+CSGS.US,D,20070622,000000,21.9236,22.173,21.4189,21.6741,1695952.1362251,0
+CSGS.US,D,20070625,000000,21.6071,21.9383,21.3852,21.469,509226.9414025,0
+CSGS.US,D,20070626,000000,21.5174,21.8368,21.3852,21.5578,812894.65336981,0
+CSGS.US,D,20070627,000000,21.4019,21.5805,21.3221,21.5252,653162.31906795,0
+CSGS.US,D,20070628,000000,21.5578,22.0094,21.478,21.7865,529259.40949402,0
+CSGS.US,D,20070629,000000,21.8634,22.0478,21.6485,21.688,525696.34633744,0
+CSGS.US,D,20070702,000000,21.8023,22.0577,21.7136,21.7451,567508.83669602,0
+CSGS.US,D,20070703,000000,21.8457,21.9679,21.6071,21.6958,316440.17263646,0
+CSGS.US,D,20070705,000000,21.7214,22.0804,21.3852,21.683,538023.55089337,0
+CSGS.US,D,20070706,000000,21.6239,21.9236,21.5647,21.821,562661.73199199,0
+CSGS.US,D,20070709,000000,21.8368,21.8368,21.6406,21.7214,464497.46566437,0
+CSGS.US,D,20070710,000000,21.754,21.8841,21.2807,21.6307,523964.00592428,0
+CSGS.US,D,20070711,000000,21.5972,21.6406,21.4543,21.5805,424166.79576458,0
+CSGS.US,D,20070712,000000,21.5174,22.1642,21.5007,22.1642,462269.15659663,0
+CSGS.US,D,20070713,000000,22.1375,22.2154,21.8545,21.9482,288235.88562877,0
+CSGS.US,D,20070716,000000,21.8545,22.035,21.7037,21.8023,229623.34456552,0
+CSGS.US,D,20070717,000000,21.9315,21.9769,21.7214,21.7629,300724.35606626,0
+CSGS.US,D,20070718,000000,21.6071,21.7776,21.3685,21.7136,286408.20563784,0
+CSGS.US,D,20070719,000000,21.7934,21.9769,21.3852,21.5725,434583.15176173,0
+CSGS.US,D,20070720,000000,21.5252,21.5805,21.0027,21.0974,463676.93674503,0
+CSGS.US,D,20070723,000000,21.0894,21.7136,20.9702,21.188,398524.50634686,0
+CSGS.US,D,20070724,000000,20.9356,21.0421,20.4269,20.4861,468015.90178454,0
+CSGS.US,D,20070725,000000,21.5174,22.2982,21.4189,21.9068,1711463.074128,0
+CSGS.US,D,20070726,000000,21.5647,21.6958,20.3717,20.4269,1112985.1026689,0
+CSGS.US,D,20070727,000000,20.4683,21.0668,19.7752,19.9399,1041709.6400259,0
+CSGS.US,D,20070730,000000,19.9399,20.4131,19.6342,20.1105,803510.80471492,0
+CSGS.US,D,20070731,000000,20.2731,20.8361,19.9221,20.4683,1075981.1754829,0
+CSGS.US,D,20070801,000000,20.3717,21.0293,19.9566,20.9939,1309672.680117,0
+CSGS.US,D,20070802,000000,21.0106,21.3852,20.8538,20.909,1650798.7036411,0
+CSGS.US,D,20070803,000000,20.9356,21.0806,19.6115,19.6282,1031430.2078904,0
+CSGS.US,D,20070806,000000,19.7072,20.1439,19.578,19.8235,1086606.4671506,0
+CSGS.US,D,20070807,000000,19.7752,19.9221,19.2753,19.4716,1350214.3141891,0
+CSGS.US,D,20070808,000000,19.512,19.6421,16.8449,17.4681,2780074.7030993,0
+CSGS.US,D,20070809,000000,16.9042,17.5647,16.067,17.1467,4569073.195977,0
+CSGS.US,D,20070810,000000,16.9297,18.9223,16.772,18.0063,2627710.9010583,0
+CSGS.US,D,20070813,000000,18.0901,18.9086,17.7342,18.6197,2006840.2998325,0
+CSGS.US,D,20070814,000000,18.6197,18.8582,18.3584,18.3584,1078909.3176216,0
+CSGS.US,D,20070815,000000,18.3495,19.0386,18.2924,18.4254,1383301.2046796,0
+CSGS.US,D,20070816,000000,18.3682,18.8849,18.1691,18.595,1186864.1471859,0
+CSGS.US,D,20070817,000000,19.3492,19.4202,18.2627,18.9086,1465832.8230049,0
+CSGS.US,D,20070820,000000,18.9154,19.3898,18.736,18.9006,1064127.6260635,0
+CSGS.US,D,20070821,000000,18.8001,19.2823,18.8001,19.0219,845448.04792528,0
+CSGS.US,D,20070822,000000,19.1758,19.5868,19.0949,19.1668,1088259.6959991,0
+CSGS.US,D,20070823,000000,19.2674,19.3828,19.1027,19.2259,722114.13306549,0
+CSGS.US,D,20070824,000000,19.159,19.506,19.0386,19.4883,449848.64096457,0
+CSGS.US,D,20070827,000000,19.4449,19.6115,19.2024,19.4538,355487.81523962,0
+CSGS.US,D,20070828,000000,19.2753,19.4538,18.875,18.875,480651.43859199,0
+CSGS.US,D,20070829,000000,18.9539,19.2418,18.736,19.2102,524914.35894953,0
+CSGS.US,D,20070830,000000,19.0141,19.3591,18.6936,19.1027,366875.82352941,0
+CSGS.US,D,20070831,000000,19.2823,19.3492,18.8671,18.9154,385852.45650961,0
+CSGS.US,D,20070904,000000,18.9006,18.9795,18.736,18.8405,438509.31671451,0
+CSGS.US,D,20070905,000000,18.7281,18.9312,18.6364,18.6778,568757.37946453,0
+CSGS.US,D,20070906,000000,18.7103,18.7103,18.1947,18.523,706107.22650782,0
+CSGS.US,D,20070907,000000,18.2627,18.5556,18.0143,18.0487,416282.00983256,0
+CSGS.US,D,20070910,000000,18.0901,18.2125,17.6731,17.819,468304.96327035,0
+CSGS.US,D,20070911,000000,17.8762,18.0901,17.8112,18.0223,336470.61222631,0
+CSGS.US,D,20070912,000000,17.9886,18.0655,17.7856,17.9492,648005.86786158,0
+CSGS.US,D,20070913,000000,18.039,18.2539,17.7342,17.752,419326.79081634,0
+CSGS.US,D,20070914,000000,17.6396,17.8536,17.4907,17.6574,334881.28117981,0
+CSGS.US,D,20070917,000000,17.5726,17.7698,17.5647,17.5903,748120.53853024,0
+CSGS.US,D,20070918,000000,17.6396,18.1602,17.547,18.0143,444151.59406721,0
+CSGS.US,D,20070919,000000,18.0567,18.4027,18.032,18.2203,538022.53664254,0
+CSGS.US,D,20070920,000000,18.1306,18.3682,17.8368,17.9739,795668.61731764,0
+CSGS.US,D,20070921,000000,18.1455,18.3495,17.9335,18.2539,796344.10836868,0
+CSGS.US,D,20070924,000000,18.2026,18.2026,17.8941,18.1238,697885.70930111,0
+CSGS.US,D,20070925,000000,18.0063,18.1869,17.4276,17.5006,947413.7263539,0
+CSGS.US,D,20070926,000000,17.547,17.6899,17.328,17.6071,547742.10232128,0
+CSGS.US,D,20070927,000000,17.6298,18.1051,17.6298,17.8112,740367.60520578,0
+CSGS.US,D,20070928,000000,17.752,17.9098,17.3103,17.3842,576390.63119136,0
+CSGS.US,D,20071001,000000,17.3428,17.5164,17.263,17.4769,853751.719449,0
+CSGS.US,D,20071002,000000,17.5085,17.7934,17.4355,17.7432,298137.00220562,0
+CSGS.US,D,20071003,000000,17.6574,17.8112,16.772,16.9366,1575719.8003953,0
+CSGS.US,D,20071004,000000,16.9583,17.2551,16.9042,16.9524,659912.15832414,0
+CSGS.US,D,20071005,000000,17.0836,17.1801,16.983,17.1003,587072.72090529,0
+CSGS.US,D,20071008,000000,17.1545,17.263,17.1072,17.2235,429419.60079955,0
+CSGS.US,D,20071009,000000,17.2778,17.2876,17.1309,17.2373,589486.63787444,0
+CSGS.US,D,20071010,000000,17.1901,17.4513,17.1901,17.2778,625762.33296639,0
+CSGS.US,D,20071011,000000,17.3201,17.538,17.2778,17.334,706148.81079175,0
+CSGS.US,D,20071012,000000,17.3201,17.6209,17.3201,17.5164,514377.30710392,0
+CSGS.US,D,20071015,000000,17.4849,17.5302,17.1624,17.2235,651298.12604724,0
+CSGS.US,D,20071016,000000,17.1467,17.2147,16.561,16.561,1010031.5439344,0
+CSGS.US,D,20071017,000000,16.6301,16.7857,16.2406,16.3805,1064278.7494367,0
+CSGS.US,D,20071018,000000,16.2642,16.8449,16.2642,16.6488,1044003.8753974,0
+CSGS.US,D,20071019,000000,16.6488,16.7483,16.3924,16.4111,704478.33967906,0
+CSGS.US,D,20071022,000000,16.273,16.7483,16.1588,16.6832,907716.96322122,0
+CSGS.US,D,20071023,000000,16.7631,17.1309,16.699,16.8805,971913.96934,0
+CSGS.US,D,20071024,000000,16.4348,17.819,16.4348,17.3842,1707840.1701727,0
+CSGS.US,D,20071025,000000,17.5647,17.9739,16.9673,17.1801,1053404.9663164,0
+CSGS.US,D,20071026,000000,16.3638,17.2462,16.3638,17.1703,1055713.4011995,0
+CSGS.US,D,20071029,000000,17.1624,17.263,16.6133,16.8074,973455.63059761,0
+CSGS.US,D,20071030,000000,16.8074,17.1387,16.5964,16.6044,954578.39419849,0
+CSGS.US,D,20071031,000000,16.6488,16.8006,16.488,16.7927,1481119.6114751,0
+CSGS.US,D,20071101,000000,16.488,16.8074,15.7575,15.7899,1242863.9781178,0
+CSGS.US,D,20071102,000000,15.8303,16.1074,15.7427,15.8708,854982.00570261,0
+CSGS.US,D,20071105,000000,15.7999,15.9024,15.5445,15.651,565208.51581953,0
+CSGS.US,D,20071106,000000,15.6677,15.724,15.5445,15.7081,875768.06215887,0
+CSGS.US,D,20071107,000000,15.5198,15.7495,15.5198,15.7081,1344905.7253584,0
+CSGS.US,D,20071108,000000,15.7899,15.7999,15.504,15.7427,1040575.7076009,0
+CSGS.US,D,20071109,000000,15.5761,15.7427,15.3069,15.4212,815895.82156801,0
+CSGS.US,D,20071112,000000,15.4389,15.7654,15.3414,15.3877,712773.89719617,0
+CSGS.US,D,20071113,000000,15.4725,15.4725,15.0959,15.2852,746295.9012918,0
+CSGS.US,D,20071114,000000,15.3167,15.3631,14.7666,14.8187,1579836.6445037,0
+CSGS.US,D,20071115,000000,14.8257,14.8494,14.3495,14.4826,1660870.2143569,0
+CSGS.US,D,20071116,000000,14.5122,14.5289,14.105,14.3327,1030967.7095132,0
+CSGS.US,D,20071119,000000,14.2194,14.3071,13.9226,14.1208,1130534.6847351,0
+CSGS.US,D,20071120,000000,14.2361,14.2864,13.4592,13.7441,1613731.8929038,0
+CSGS.US,D,20071121,000000,13.7037,13.9088,13.6228,13.7284,1029881.446877,0
+CSGS.US,D,20071123,000000,13.7885,13.8033,13.4907,13.6002,275060.76738115,0
+CSGS.US,D,20071126,000000,13.5134,13.6376,13.2383,13.2383,922565.59533401,0
+CSGS.US,D,20071127,000000,13.2719,13.4365,13.1811,13.3439,994080.42117232,0
+CSGS.US,D,20071128,000000,13.4365,13.7037,13.3103,13.6002,782554.35411966,0
+CSGS.US,D,20071129,000000,13.5056,13.8102,13.5056,13.7885,729950.23495779,0
+CSGS.US,D,20071130,000000,13.8861,13.8861,13.3507,13.5558,1227388.5389937,0
+CSGS.US,D,20071203,000000,13.4819,13.6081,13.327,13.327,825648.85752406,0
+CSGS.US,D,20071204,000000,13.2571,13.5056,13.1161,13.4512,1311114.9447937,0
+CSGS.US,D,20071205,000000,13.4188,13.6081,13.2936,13.4739,1116927.495635,0
+CSGS.US,D,20071206,000000,13.4662,13.6081,13.4011,13.6002,621792.55522804,0
+CSGS.US,D,20071207,000000,13.5804,13.5904,13.3193,13.3734,594132.92091465,0
+CSGS.US,D,20071210,000000,13.3824,13.5321,13.336,13.5056,699612.97846013,0
+CSGS.US,D,20071211,000000,13.5233,13.7116,13.1083,13.129,600444.60381341,0
+CSGS.US,D,20071212,000000,13.4011,13.4011,13.129,13.327,873144.19526844,0
+CSGS.US,D,20071213,000000,13.3507,13.6149,13.194,13.4011,768811.25540872,0
+CSGS.US,D,20071214,000000,13.3507,13.5735,13.1624,13.194,701299.67758607,0
+CSGS.US,D,20071217,000000,13.1083,13.2571,12.8804,13.0333,687341.55769971,0
+CSGS.US,D,20071218,000000,13.1003,13.1003,12.4347,12.7237,1180808.0554956,0
+CSGS.US,D,20071219,000000,12.7444,12.7444,12.3698,12.5078,860769.32092363,0
+CSGS.US,D,20071220,000000,12.1982,12.4427,12.1006,12.3451,940492.47870788,0
+CSGS.US,D,20071221,000000,12.6063,12.634,12.2721,12.3963,1522844.8762625,0
+CSGS.US,D,20071224,000000,12.4347,12.7295,12.3539,12.6724,338776.00435694,0
+CSGS.US,D,20071226,000000,12.634,12.8046,12.3372,12.7375,832163.3905883,0
+CSGS.US,D,20071227,000000,12.7375,12.7868,12.4279,12.4516,611296.07341551,0
+CSGS.US,D,20071228,000000,12.4614,12.5669,11.8954,11.9378,1004319.2832747,0
+CSGS.US,D,20071231,000000,11.8954,12.2898,11.8797,12.0423,756676.75850998,0
+CSGS.US,D,20080102,000000,12.0423,12.0927,11.5406,11.6904,599515.55005554,0
+CSGS.US,D,20080103,000000,11.6904,11.856,11.2734,11.3129,836132.15407582,0
+CSGS.US,D,20080104,000000,11.2507,11.3306,10.7311,10.7311,746440.9391601,0
+CSGS.US,D,20080107,000000,10.809,11.3907,10.7232,11.3383,1455723.7850084,0
+CSGS.US,D,20080108,000000,11.3553,11.4882,10.7833,10.7922,1062523.0812545,0
+CSGS.US,D,20080109,000000,10.7587,11.1333,10.5448,10.8011,1038454.9091208,0
+CSGS.US,D,20080110,000000,10.7399,11.0633,10.5703,10.9717,824752.25979267,0
+CSGS.US,D,20080111,000000,10.9105,10.9105,10.5526,10.5526,558077.31825225,0
+CSGS.US,D,20080114,000000,10.596,10.668,10.5102,10.5625,852955.53254951,0
+CSGS.US,D,20080115,000000,10.4412,10.5358,10.2193,10.2193,607898.3331438,0
+CSGS.US,D,20080116,000000,10.2193,10.8405,10.2193,10.668,920312.9442464,0
+CSGS.US,D,20080117,000000,10.668,10.668,10.3722,10.5033,963130.55717492,0
+CSGS.US,D,20080118,000000,10.4737,10.7005,10.3988,10.6364,1218677.1386374,0
+CSGS.US,D,20080122,000000,10.5782,10.9263,10.2282,10.5102,770097.32545783,0
+CSGS.US,D,20080123,000000,10.2193,10.9628,10.1611,10.9194,813233.41314615,0
+CSGS.US,D,20080124,000000,10.809,10.9026,10.7162,10.7833,670238.24599767,0
+CSGS.US,D,20080125,000000,10.8405,10.8405,10.3722,10.4156,675525.53556077,0
+CSGS.US,D,20080128,000000,10.318,10.6226,10.3081,10.5872,675791.26927755,0
+CSGS.US,D,20080129,000000,10.809,11.0318,10.5448,10.9884,722765.28209666,0
+CSGS.US,D,20080130,000000,11.0485,11.0899,10.2282,10.3485,1008241.3912241,0
+CSGS.US,D,20080131,000000,10.1611,10.5102,10.1611,10.4412,888307.24513771,0
+CSGS.US,D,20080201,000000,10.4245,10.5181,10.2193,10.4659,670251.43125842,0
+CSGS.US,D,20080204,000000,10.4245,10.6541,10.3811,10.4156,608297.94796979,0
+CSGS.US,D,20080205,000000,10.2608,10.4501,10.0863,10.0863,597864.34970858,0
+CSGS.US,D,20080206,000000,10.1544,10.3889,10.0696,10.0773,482087.61776357,0
+CSGS.US,D,20080207,000000,10.0389,10.243,9.86048,10.0606,860193.22645367,0
+CSGS.US,D,20080208,000000,10.0242,10.1769,9.82794,9.91571,355033.43086895,0
+CSGS.US,D,20080211,000000,9.90679,10.0162,9.74414,9.93047,474692.71498116,0
+CSGS.US,D,20080212,000000,9.96596,10.1375,9.81908,9.94721,692878.35296636,0
+CSGS.US,D,20080213,000000,10.0389,10.2983,9.96596,10.2608,406339.30897178,0
+CSGS.US,D,20080214,000000,10.243,10.3081,9.90679,10.0469,781769.32397927,0
+CSGS.US,D,20080215,000000,9.99055,10.0773,9.8802,9.96596,451449.12877018,0
+CSGS.US,D,20080219,000000,9.98179,10.0696,9.8092,9.89696,454782.97123976,0
+CSGS.US,D,20080220,000000,9.87329,10.0951,9.8664,10.0469,366244.95951477,0
+CSGS.US,D,20080221,000000,10.104,10.2193,9.48977,9.50553,622712.48072847,0
+CSGS.US,D,20080222,000000,9.54794,9.67709,9.32788,9.64554,564532.01051767,0
+CSGS.US,D,20080225,000000,9.62385,9.69188,9.49666,9.66132,450169.14422602,0
+CSGS.US,D,20080226,000000,9.66921,9.81908,9.57258,9.64554,389188.32748085,0
+CSGS.US,D,20080227,000000,9.62385,9.80132,9.53906,9.58145,510542.42472561,0
+CSGS.US,D,20080228,000000,9.50553,9.66132,9.42666,9.50553,628645.84806861,0
+CSGS.US,D,20080229,000000,9.41779,9.48977,9.20315,9.28489,944976.48161572,0
+CSGS.US,D,20080303,000000,9.30145,9.34157,8.79556,8.89977,1006337.6424211,0
+CSGS.US,D,20080304,000000,8.869,9.00912,8.73758,8.83676,1114154.5338729,0
+CSGS.US,D,20080305,000000,8.87561,8.91662,8.71214,8.84308,371259.41560532,0
+CSGS.US,D,20080306,000000,9.09558,9.69188,9.00074,9.00912,946004.93195467,0
+CSGS.US,D,20080307,000000,8.95902,9.16647,8.9261,8.97687,580321.86739828,0
+CSGS.US,D,20080310,000000,9.00074,9.12901,9.00074,9.00074,504861.60584147,0
+CSGS.US,D,20080311,000000,9.17406,9.48187,8.95074,9.34157,669068.8147937,0
+CSGS.US,D,20080312,000000,9.3744,9.58145,9.09558,9.23785,664126.37051189,0
+CSGS.US,D,20080313,000000,9.13846,9.36948,9.03189,9.26793,414660.22275958,0
+CSGS.US,D,20080314,000000,9.33576,9.39413,8.73758,8.78618,722161.80285437,0
+CSGS.US,D,20080317,000000,8.67153,8.85264,8.61493,8.6314,298757.72371198,0
+CSGS.US,D,20080318,000000,8.69657,8.93358,8.58309,8.91662,378545.79354918,0
+CSGS.US,D,20080319,000000,8.95074,9.31801,8.869,8.90914,495926.05605229,0
+CSGS.US,D,20080320,000000,8.99294,9.04816,8.72112,9.00074,921084.78912603,0
+CSGS.US,D,20080324,000000,9.07093,9.65245,8.81302,9.35045,387234.88038733,0
+CSGS.US,D,20080325,000000,9.33576,9.58145,9.12033,9.25146,339280.08701814,0
+CSGS.US,D,20080326,000000,9.19733,9.59033,9.07093,9.29267,528956.14849663,0
+CSGS.US,D,20080327,000000,9.30145,9.44145,9.17406,9.26793,381754.88316701,0
+CSGS.US,D,20080328,000000,9.30145,9.36948,9.20315,9.23026,348337.34690661,0
+CSGS.US,D,20080331,000000,9.26024,9.50553,9.25146,9.30145,359179.68825127,0
+CSGS.US,D,20080401,000000,9.4099,9.75202,9.40201,9.70076,473205.82326822,0
+CSGS.US,D,20080402,000000,9.59033,9.66921,9.4099,9.46709,521094.69033363,0
+CSGS.US,D,20080403,000000,9.42666,9.53906,9.35933,9.38427,313616.49833304,0
+CSGS.US,D,20080404,000000,9.42666,9.56371,9.22247,9.41779,283975.01790297,0
+CSGS.US,D,20080407,000000,9.44934,9.49666,9.35045,9.38427,195308.19632291,0
+CSGS.US,D,20080408,000000,9.35933,9.48977,9.24564,9.3744,281454.60459693,0
+CSGS.US,D,20080409,000000,9.4099,9.57258,9.16647,9.27581,296652.13899434,0
+CSGS.US,D,20080410,000000,9.29267,9.65245,9.16647,9.38427,475011.18974095,0
+CSGS.US,D,20080411,000000,9.26793,9.28489,8.89227,8.98633,525065.48232281,0
+CSGS.US,D,20080414,000000,8.95074,9.12033,8.84308,8.97687,416683.65316019,0
+CSGS.US,D,20080415,000000,9.04057,9.23785,8.87561,9.14824,231181.23383637,0
+CSGS.US,D,20080416,000000,9.23785,9.48187,9.20315,9.30145,368523.98112389,0
+CSGS.US,D,20080417,000000,9.23785,9.55582,9.23785,9.36948,314740.28824978,0
+CSGS.US,D,20080418,000000,9.54794,10.3485,9.54794,10.318,747740.19446997,0
+CSGS.US,D,20080421,000000,10.2608,10.2933,9.67709,10.0696,650213.89191277,0
+CSGS.US,D,20080422,000000,10.0065,10.0065,9.47301,9.69188,797577.43737477,0
+CSGS.US,D,20080423,000000,10.2844,10.2983,9.78653,10.1197,941298.80811566,0
+CSGS.US,D,20080424,000000,10.0242,10.243,9.8664,10.2352,699671.80500813,0
+CSGS.US,D,20080425,000000,10.3248,10.3248,9.92551,10.0536,467277.52718222,0
+CSGS.US,D,20080428,000000,10.032,10.0469,9.81908,9.92551,436658.30895456,0
+CSGS.US,D,20080429,000000,9.93047,10.0536,9.82794,10.0065,375797.17380701,0
+CSGS.US,D,20080430,000000,10.0469,10.1769,9.86048,9.89696,356109.5509968,0
+CSGS.US,D,20080501,000000,9.97382,10.6917,9.97382,10.6847,616897.78073511,0
+CSGS.US,D,20080502,000000,10.7399,10.7399,10.104,10.2844,723728.82038267,0
+CSGS.US,D,20080505,000000,10.2983,10.3811,10.111,10.3564,569660.06270089,0
+CSGS.US,D,20080506,000000,10.2933,10.5526,10.1375,10.4245,394293.05189504,0
+CSGS.US,D,20080507,000000,10.4156,10.6364,10.1769,10.2282,287650.66290138,0
+CSGS.US,D,20080508,000000,10.243,10.3327,10.0536,10.2667,290924.66457215,0
+CSGS.US,D,20080509,000000,10.1375,10.3889,10.0469,10.1544,212236.04263181,0
+CSGS.US,D,20080512,000000,10.2026,10.4156,10.1928,10.318,277217.06464016,0
+CSGS.US,D,20080513,000000,10.3407,10.4807,10.2608,10.4245,365150.58287204,0
+CSGS.US,D,20080514,000000,10.4501,10.5703,10.3564,10.3988,248646.6330838,0
+CSGS.US,D,20080515,000000,10.3722,10.5181,10.2352,10.4659,207961.98964524,0
+CSGS.US,D,20080516,000000,10.5033,10.6364,10.2667,10.4807,355928.0000987,0
+CSGS.US,D,20080519,000000,10.4737,10.5625,10.2105,10.2983,370770.54670653,0
+CSGS.US,D,20080520,000000,10.2608,10.5625,10.2608,10.458,420190.93252126,0
+CSGS.US,D,20080521,000000,10.4866,10.8011,10.3564,10.458,578227.43943973,0
+CSGS.US,D,20080522,000000,10.5181,10.8011,10.4156,10.6226,262775.14710914,0
+CSGS.US,D,20080523,000000,10.5625,10.5625,10.2983,10.4866,350180.24065996,0
+CSGS.US,D,20080527,000000,10.5358,11.0318,10.3485,11.0219,465026.90459626,0
+CSGS.US,D,20080528,000000,11.1767,11.1767,10.8257,10.9263,315730.19705729,0
+CSGS.US,D,20080529,000000,10.9026,11.2912,10.9026,11.1423,395599.4069607,0
+CSGS.US,D,20080530,000000,11.1423,11.1423,10.809,10.8671,548937.90404677,0
+CSGS.US,D,20080602,000000,10.8573,11.0318,10.4737,10.6758,271731.99616571,0
+CSGS.US,D,20080603,000000,10.7162,10.9263,10.4412,10.596,447894.17962022,0
+CSGS.US,D,20080604,000000,10.5358,10.7488,10.458,10.5872,372295.9799509,0
+CSGS.US,D,20080605,000000,10.596,10.809,10.5358,10.6226,378736.47270475,0
+CSGS.US,D,20080606,000000,10.5033,10.5526,10.0696,10.0773,495596.42453338,0
+CSGS.US,D,20080609,000000,10.0863,10.1858,9.86048,10.0162,310580.84560671,0
+CSGS.US,D,20080610,000000,9.91571,10.1287,9.82794,10.032,384366.57904751,0
+CSGS.US,D,20080611,000000,10.0389,10.0389,9.68597,9.68597,265183.99282416,0
+CSGS.US,D,20080612,000000,9.77766,10.0696,9.71062,9.7185,188912.33060546,0
+CSGS.US,D,20080613,000000,9.7678,9.82794,9.53906,9.82794,379292.28215814,0
+CSGS.US,D,20080616,000000,9.80132,9.97382,9.65245,9.96596,367051.28892254,0
+CSGS.US,D,20080617,000000,10.032,10.032,9.72738,9.80132,278902.74951525,0
+CSGS.US,D,20080618,000000,9.73626,9.89696,9.56371,9.83484,345796.64858404,0
+CSGS.US,D,20080619,000000,9.82794,10.0469,9.61497,9.87329,293102.26109852,0
+CSGS.US,D,20080620,000000,9.8092,9.85161,9.44934,9.44934,4612656.5682802,0
+CSGS.US,D,20080623,000000,9.44145,9.60809,9.16647,9.22247,657394.7877706,0
+CSGS.US,D,20080624,000000,9.09558,9.26793,9.03189,9.12901,476769.90067563,0
+CSGS.US,D,20080625,000000,9.15769,9.50553,9.15769,9.30145,503948.78009684,0
+CSGS.US,D,20080626,000000,9.28489,9.28489,9.00074,9.23026,459395.78400267,0
+CSGS.US,D,20080627,000000,9.24564,9.40201,9.09558,9.10406,781545.17454643,0
+CSGS.US,D,20080630,000000,9.04816,9.2129,8.89227,9.0176,503829.0984992,0
+CSGS.US,D,20080701,000000,8.94306,9.25146,8.89977,9.06334,491741.25713853,0
+CSGS.US,D,20080702,000000,9.06334,9.30145,9.0176,9.12901,498328.81626234,0
+CSGS.US,D,20080703,000000,9.16647,9.44934,9.00074,9.31801,216996.93601551,0
+CSGS.US,D,20080707,000000,9.36948,9.44934,9.0176,9.29267,508615.34815359,0
+CSGS.US,D,20080708,000000,9.29267,9.63766,9.10406,9.62385,351879.11079581,0
+CSGS.US,D,20080709,000000,9.64554,9.64554,9.20315,9.36948,255659.16330427,0
+CSGS.US,D,20080710,000000,9.35045,9.61497,9.26793,9.4099,221970.82207297,0
+CSGS.US,D,20080711,000000,9.31032,9.48187,9.15769,9.4099,372384.21977288,0
+CSGS.US,D,20080714,000000,9.63766,10.9628,9.63766,10.4412,2109517.9823418,0
+CSGS.US,D,20080715,000000,11.2979,12.911,11.0485,12.634,2335270.9457501,0
+CSGS.US,D,20080716,000000,12.1104,12.3875,11.6677,12.0423,1515947.9706364,0
+CSGS.US,D,20080717,000000,12.14,12.5255,11.864,12.2238,727369.98085295,0
+CSGS.US,D,20080718,000000,12.1637,12.4347,11.8876,12.2238,553205.87152836,0
+CSGS.US,D,20080721,000000,12.1982,12.492,12.069,12.4781,666353.66532881,0
+CSGS.US,D,20080722,000000,12.3047,12.845,12.0927,12.6901,1033718.3577571,0
+CSGS.US,D,20080723,000000,12.8716,13.9088,12.6822,13.8575,1594653.8348409,0
+CSGS.US,D,20080724,000000,13.8861,14.0222,13.4098,13.5056,962881.05147139,0
+CSGS.US,D,20080725,000000,13.9581,14.8977,13.7885,14.4826,1294228.6827686,0
+CSGS.US,D,20080728,000000,14.4738,14.7262,14.0479,14.2628,645431.6992617,0
+CSGS.US,D,20080729,000000,14.3396,14.6601,14.031,14.4648,698658.56843157,0
+CSGS.US,D,20080730,000000,14.5556,14.7182,14.1119,14.4324,597408.95108709,0
+CSGS.US,D,20080731,000000,14.245,14.8888,14.2194,14.5122,629794.99425603,0
+CSGS.US,D,20080801,000000,14.6294,15.4389,14.5783,15.371,893919.09496559,0
+CSGS.US,D,20080804,000000,15.3069,15.4725,14.7666,15.0693,555007.18099778,0
+CSGS.US,D,20080805,000000,15.1353,15.4942,14.8494,15.4479,734590.43249304,0
+CSGS.US,D,20080806,000000,15.4479,15.4548,15.0781,15.2004,603757.14701563,0
+CSGS.US,D,20080807,000000,15.1353,15.4301,14.8494,15.2329,462592.70261056,0
+CSGS.US,D,20080808,000000,15.2773,15.9941,15.1422,15.7654,655853.12651299,0
+CSGS.US,D,20080811,000000,15.7811,16.3293,15.4893,16.0917,520100.7245228,0
+CSGS.US,D,20080812,000000,16.0374,16.3865,15.7575,16.1331,814247.66397353,0
+CSGS.US,D,20080813,000000,16.2051,16.2051,15.5602,16.0837,533489.84969499,0
+CSGS.US,D,20080814,000000,15.9605,16.1685,15.6746,16.0433,575935.23256986,0
+CSGS.US,D,20080815,000000,16.1588,16.356,15.5602,16.0029,566724.82080646,0
+CSGS.US,D,20080818,000000,16.0917,16.4959,15.8807,15.9201,572491.85101093,0
+CSGS.US,D,20080819,000000,15.7899,15.8886,15.4212,15.6342,539757.91980819,0
+CSGS.US,D,20080820,000000,15.6342,16.2879,15.4301,15.643,384820.96341817,0
+CSGS.US,D,20080821,000000,15.6342,15.724,15.3798,15.4479,404833.14649313,0
+CSGS.US,D,20080822,000000,15.5938,16.0433,15.5938,15.862,339394.69736164,0
+CSGS.US,D,20080825,000000,15.7999,15.7999,15.3877,15.3965,384869.64745789,0
+CSGS.US,D,20080826,000000,15.3965,15.3965,15.1353,15.3541,409901.35787753,0
+CSGS.US,D,20080827,000000,15.3167,15.8807,15.2773,15.6835,309927.66807388,0
+CSGS.US,D,20080828,000000,15.717,15.857,15.651,15.7495,235153.04007638,0
+CSGS.US,D,20080829,000000,15.724,15.724,15.3631,15.4636,225657.62383048,0
+CSGS.US,D,20080902,000000,15.717,16.4436,15.4636,16.1144,956086.58517879,0
+CSGS.US,D,20080903,000000,16.141,16.4111,15.8058,16.1074,1294286.4950658,0
+CSGS.US,D,20080904,000000,15.9605,15.9772,15.4301,15.857,572486.77975679,0
+CSGS.US,D,20080905,000000,15.7575,15.7575,14.9549,15.0959,559133.15336354,0
+CSGS.US,D,20080908,000000,15.1422,15.6993,15.1422,15.4124,670846.7964941,0
+CSGS.US,D,20080909,000000,15.4813,15.504,14.595,14.605,788392.38188205,0
+CSGS.US,D,20080910,000000,14.8187,15.1826,14.6127,15.0959,482385.80750681,0
+CSGS.US,D,20080911,000000,14.8721,15.6105,14.5783,15.4942,570938.01874339,0
+CSGS.US,D,20080912,000000,15.4045,15.6904,14.8888,14.9805,472700.72635619,0
+CSGS.US,D,20080915,000000,14.7833,15.4942,14.4826,15.0959,501178.86108726,0
+CSGS.US,D,20080916,000000,14.9243,15.2586,14.4895,14.9302,839714.48799812,0
+CSGS.US,D,20080917,000000,14.7349,15.4479,14.0961,14.1375,669217.90966532,0
+CSGS.US,D,20080918,000000,14.4826,14.8,12.8943,13.679,1364488.8803334,0
+CSGS.US,D,20080919,000000,14.2864,14.5211,13.0145,14.3751,1039795.7487147,0
+CSGS.US,D,20080922,000000,14.2864,14.4895,13.4907,14.0133,616256.77421221,0
+CSGS.US,D,20080923,000000,14.031,14.5289,13.8773,14.1208,587358.7396386,0
+CSGS.US,D,20080924,000000,14.1208,14.5713,14.1208,14.4421,439301.44661069,0
+CSGS.US,D,20080925,000000,14.5456,15.1353,14.0133,15.0219,554451.37154439,0
+CSGS.US,D,20080926,000000,14.9055,15.6589,14.3978,15.5761,592141.94654052,0
+CSGS.US,D,20080929,000000,15.4045,15.4212,14.9618,15.2004,611312.30142876,0
+CSGS.US,D,20080930,000000,15.3877,15.3877,14.0902,14.3396,1366887.5835402,0
+CSGS.US,D,20081001,000000,13.7698,13.8575,13.2018,13.5904,1081788.7757205,0
+CSGS.US,D,20081002,000000,13.4425,13.5558,12.6645,12.7789,722654.72875647,0
+CSGS.US,D,20081003,000000,13.0145,13.4907,12.5255,12.5255,608537.31116505,0
+CSGS.US,D,20081006,000000,12.4347,13.2719,11.9468,12.982,1306548.7875688,0
+CSGS.US,D,20081007,000000,13.0934,13.1714,11.8876,11.9132,922678.17717585,0
+CSGS.US,D,20081008,000000,11.7663,12.2898,11.5258,11.7318,866098.19477065,0
+CSGS.US,D,20081009,000000,11.9685,12.1893,11.158,11.2281,901128.38984658,0
+CSGS.US,D,20081010,000000,10.8829,11.8048,10.4659,11.4548,1077666.8603581,0
+CSGS.US,D,20081013,000000,11.9527,12.5739,10.9539,12.4998,932174.60767257,0
+CSGS.US,D,20081014,000000,12.5975,12.7375,11.8048,12.2898,787881.19946505,0
+CSGS.US,D,20081015,000000,12.2494,12.42,11.4548,11.4607,550273.67238641,0
+CSGS.US,D,20081016,000000,11.3807,12.3194,11.0141,12.1637,914422.17544101,0
+CSGS.US,D,20081017,000000,11.93,12.7078,11.2428,11.4962,819173.88024209,0
+CSGS.US,D,20081020,000000,11.7219,12.1725,11.085,12.0423,494479.73437244,0
+CSGS.US,D,20081021,000000,11.9685,12.2633,11.4882,11.5682,618562.16634285,0
+CSGS.US,D,20081022,000000,11.6164,12.6822,10.4737,12.3698,1950158.8923445,0
+CSGS.US,D,20081023,000000,12.2149,12.625,11.8718,12.2633,1244484.7509399,0
+CSGS.US,D,20081024,000000,11.5859,12.3875,11.5258,12.1893,814367.34557116,0
+CSGS.US,D,20081027,000000,11.9685,12.4279,11.5859,11.7219,695041.74998115,0
+CSGS.US,D,20081028,000000,11.9468,12.9021,11.2191,12.8637,1014248.7988747,0
+CSGS.US,D,20081029,000000,12.9505,13.4098,12.9258,13.0589,933189.87275077,0
+CSGS.US,D,20081030,000000,13.4425,13.8773,12.8943,13.6328,831090.31321294,0
+CSGS.US,D,20081031,000000,13.4425,13.9088,12.8637,13.6081,950120.76181218,0
+CSGS.US,D,20081103,000000,13.6623,13.6623,13.0066,13.2383,559073.31256474,0
+CSGS.US,D,20081104,000000,13.4662,13.4662,12.8046,13.0145,772715.10684329,0
+CSGS.US,D,20081105,000000,12.9415,13.1871,12.2898,12.3786,521894.93423643,0
+CSGS.US,D,20081106,000000,12.2149,12.4998,11.9685,12.3047,801432.60476963,0
+CSGS.US,D,20081107,000000,12.2633,12.8124,12.1321,12.8124,838170.79823885,0
+CSGS.US,D,20081110,000000,12.9909,12.9909,12.5669,12.6901,468998.71083627,0
+CSGS.US,D,20081111,000000,12.5886,12.9505,12.492,12.7868,488302.94683372,0
+CSGS.US,D,20081112,000000,12.5354,12.9188,12.4102,12.4347,659139.29919368,0
+CSGS.US,D,20081113,000000,12.492,13.1083,12.0256,13.0677,539560.14089684,0
+CSGS.US,D,20081114,000000,12.9909,12.9909,11.7752,11.7969,469466.28046769,0
+CSGS.US,D,20081117,000000,11.7575,12.2494,11.363,11.7318,393393.41141115,0
+CSGS.US,D,20081118,000000,11.8216,12.2238,11.7219,11.9764,890914.8840149,0
+CSGS.US,D,20081119,000000,11.9921,12.3115,11.2912,11.3129,403079.50681261,0
+CSGS.US,D,20081120,000000,11.2507,11.6776,10.7833,10.8257,511479.5924901,0
+CSGS.US,D,20081121,000000,11.0318,11.6263,10.7399,11.6096,1146492.9072529,0
+CSGS.US,D,20081124,000000,11.8136,12.77,11.152,12.5669,634475.76182437,0
+CSGS.US,D,20081125,000000,12.6153,12.8716,11.9921,12.2633,727339.55332813,0
+CSGS.US,D,20081126,000000,12.1006,13.4098,11.8216,13.3577,543150.58882576,0
+CSGS.US,D,20081128,000000,13.0934,13.7944,12.9258,13.7796,313318.30858979,0
+CSGS.US,D,20081201,000000,13.4819,13.4819,12.2633,12.3283,751007.09638495,0
+CSGS.US,D,20081202,000000,12.5422,12.911,11.9378,12.281,1039496.5447206,0
+CSGS.US,D,20081203,000000,12.0256,13.1714,11.6263,13.0766,1045577.9926815,0
+CSGS.US,D,20081204,000000,13.0392,13.8674,12.6645,12.8637,945768.61151189,0
+CSGS.US,D,20081205,000000,12.6153,13.54,12.6153,13.4662,912782.13185313,0
+CSGS.US,D,20081208,000000,13.7116,14.2628,13.5804,13.825,852391.6090895,0
+CSGS.US,D,20081209,000000,13.8181,14.0902,13.2186,13.5233,739530.84827319,0
+CSGS.US,D,20081210,000000,13.5804,13.7373,13.2571,13.5558,362800.563705,0
+CSGS.US,D,20081211,000000,13.5056,13.686,13.0846,13.1871,645028.0274324,0
+CSGS.US,D,20081212,000000,12.9505,13.5056,12.7375,13.327,619966.90373876,0
+CSGS.US,D,20081215,000000,13.3921,13.6376,12.7789,12.9731,302534.79379313,0
+CSGS.US,D,20081216,000000,13.2018,13.6623,12.9909,13.6228,420380.59742599,0
+CSGS.US,D,20081217,000000,13.5134,14.2361,13.3103,14.177,945980.58993482,0
+CSGS.US,D,20081218,000000,14.1297,14.5289,13.7037,13.9314,591579.03733133,0
+CSGS.US,D,20081219,000000,14.1602,14.5211,13.9414,14.1297,676163.4993312,0
+CSGS.US,D,20081222,000000,14.2539,14.5861,13.4188,13.8773,513630.81849497,0
+CSGS.US,D,20081223,000000,14.0222,14.0902,13.2936,13.6149,354514.13444533,0
+CSGS.US,D,20081224,000000,13.6002,13.8339,13.4365,13.4739,144067.23027301,0
+CSGS.US,D,20081226,000000,13.0066,13.5904,13.0066,13.5558,277252.56341912,0
+CSGS.US,D,20081229,000000,13.6228,13.6545,13.2798,13.54,709273.7175909,0
+CSGS.US,D,20081230,000000,13.679,14.105,13.3674,13.9581,422124.09459824,0
+CSGS.US,D,20081231,000000,13.9581,14.3663,13.8999,14.2933,576129.96872872,0
+CSGS.US,D,20090102,000000,14.4501,14.5783,14.0813,14.5289,482933.50295359,0
+CSGS.US,D,20090105,000000,14.5122,14.5211,13.5321,13.7195,1068330.681492,0
+CSGS.US,D,20090106,000000,13.7195,14.0222,13.2936,13.4986,1228379.4620521,0
+CSGS.US,D,20090107,000000,13.4188,13.5134,13.0766,13.3033,669454.2301081,0
+CSGS.US,D,20090108,000000,13.1377,13.4188,13.0589,13.327,569681.36196826,0
+CSGS.US,D,20090109,000000,13.2798,13.5735,12.845,12.9415,460072.28930453,0
+CSGS.US,D,20090112,000000,12.911,13.1871,12.6153,12.7237,760848.37216299,0
+CSGS.US,D,20090113,000000,12.1173,12.3372,11.856,12.14,1363302.2068655,0
+CSGS.US,D,20090114,000000,11.856,12.1558,11.788,11.9378,939620.22299634,0
+CSGS.US,D,20090115,000000,11.93,12.281,11.7072,12.1814,644168.95698161,0
+CSGS.US,D,20090116,000000,12.2238,12.3963,12.1893,12.281,507402.30416405,0
+CSGS.US,D,20090120,000000,12.1558,12.3963,11.4962,11.4962,426952.94278739,0
+CSGS.US,D,20090121,000000,12.4427,12.4427,11.2645,11.9921,593421.93108465,0
+CSGS.US,D,20090122,000000,11.7575,11.8294,11.3129,11.372,481673.80342599,0
+CSGS.US,D,20090123,000000,11.2428,11.652,11.1057,11.2912,517883.57221416,0
+CSGS.US,D,20090126,000000,11.2734,11.6776,11.0485,11.4795,561388.84720364,0
+CSGS.US,D,20090127,000000,11.3383,11.864,11.2024,11.7969,614978.81816972,0
+CSGS.US,D,20090128,000000,12.1104,12.6487,11.9832,12.0523,925609.36206697,0
+CSGS.US,D,20090129,000000,11.9605,12.0867,11.8462,11.8797,574093.35306735,0
+CSGS.US,D,20090130,000000,11.9685,12.0602,11.7969,11.864,488819.20050486,0
+CSGS.US,D,20090202,000000,11.6992,12.1637,11.6992,12.0927,398533.6346043,0
+CSGS.US,D,20090203,000000,12.14,12.5354,11.9468,12.5255,695013.35095798,0
+CSGS.US,D,20090204,000000,12.5176,12.845,12.4516,12.6487,559896.88423656,0
+CSGS.US,D,20090205,000000,12.5078,12.8538,12.4279,12.5422,377551.82773836,0
+CSGS.US,D,20090206,000000,12.5078,12.7602,12.4279,12.6577,330335.40897151,0
+CSGS.US,D,20090209,000000,12.5422,12.7295,12.4102,12.4427,330041.27623157,0
+CSGS.US,D,20090210,000000,12.4347,12.6822,12.2238,12.4347,421015.51844392,0
+CSGS.US,D,20090211,000000,12.5255,12.5422,12.1104,12.281,344869.62332782,0
+CSGS.US,D,20090212,000000,12.1814,12.4516,11.9468,12.3628,420678.78716923,0
+CSGS.US,D,20090213,000000,12.3963,12.5078,12.1637,12.2948,341645.31994758,0
+CSGS.US,D,20090217,000000,11.93,12.2317,11.788,12.0523,429571.73842367,0
+CSGS.US,D,20090218,000000,12.0927,12.14,11.6776,11.7752,338443.33008555,0
+CSGS.US,D,20090219,000000,11.8954,12.1104,11.6835,11.7752,499239.61350533,0
+CSGS.US,D,20090220,000000,11.5859,11.8462,11.2507,11.3463,647152.88291575,0
+CSGS.US,D,20090223,000000,11.3907,11.4705,11.0633,11.0633,435039.56463405,0
+CSGS.US,D,20090224,000000,11.158,11.7575,11.0051,11.6164,946091.143275,0
+CSGS.US,D,20090225,000000,11.577,11.6578,11.085,11.3907,935050.00876819,0
+CSGS.US,D,20090226,000000,11.5041,11.6441,10.7488,10.7666,627172.14161644,0
+CSGS.US,D,20090227,000000,10.7232,11.3986,10.7232,11.0633,674953.49809414,0
+CSGS.US,D,20090302,000000,10.945,11.4221,10.945,11.2812,616987.03480793,0
+CSGS.US,D,20090303,000000,11.4124,11.4124,10.9361,11.0555,874429.25106673,0
+CSGS.US,D,20090304,000000,11.2507,11.363,11.0485,11.1767,716356.23111847,0
+CSGS.US,D,20090305,000000,11.0633,11.1679,10.7005,10.9026,683036.06293749,0
+CSGS.US,D,20090306,000000,10.9884,11.1924,10.5782,10.8947,444151.59406721,0
+CSGS.US,D,20090309,000000,10.7755,10.9884,10.2105,10.2352,546812.03431258,0
+CSGS.US,D,20090310,000000,10.4737,10.6127,10.2766,10.5782,412116.48168451,0
+CSGS.US,D,20090311,000000,10.596,10.7005,10.0863,10.2844,799498.42844182,0
+CSGS.US,D,20090312,000000,10.2766,10.4412,10.0389,10.3889,514316.45205427,0
+CSGS.US,D,20090313,000000,10.4077,10.6758,10.3722,10.6286,269220.71111712,0
+CSGS.US,D,20090316,000000,11.0051,11.0051,10.243,10.318,408731.92667357,0
+CSGS.US,D,20090317,000000,10.2844,10.5181,10.1769,10.5181,339161.41967134,0
+CSGS.US,D,20090318,000000,10.8011,11.7318,10.5033,11.2507,749623.65825641,0
+CSGS.US,D,20090319,000000,11.2507,11.3383,10.9717,11.0407,425547.19114065,0
+CSGS.US,D,20090320,000000,11.152,11.363,10.9105,10.9717,644304.86659248,0
+CSGS.US,D,20090323,000000,11.1857,11.4311,10.9105,11.4124,552169.30718278,0
+CSGS.US,D,20090324,000000,11.2338,11.372,10.8188,10.8405,506577.71824139,0
+CSGS.US,D,20090325,000000,10.945,11.2507,10.668,10.9963,403220.4876776,0
+CSGS.US,D,20090326,000000,11.1423,11.3907,10.8494,11.372,405762.20025101,0
+CSGS.US,D,20090327,000000,11.2281,11.2338,10.9884,11.0959,289735.96260247,0
+CSGS.US,D,20090330,000000,10.8888,11.2734,10.6453,11.2338,364530.87561651,0
+CSGS.US,D,20090331,000000,11.3216,11.8048,11.085,11.6835,696147.283383,0
+CSGS.US,D,20090401,000000,11.4705,11.788,11.3306,11.7486,438325.73731475,0
+CSGS.US,D,20090402,000000,11.9468,12.6153,11.7072,12.2721,609583.00376808,0
+CSGS.US,D,20090403,000000,12.281,12.6428,12.1173,12.6063,356330.65767717,0
+CSGS.US,D,20090406,000000,12.4042,12.5422,12.0089,12.2238,536209.05616319,0
+CSGS.US,D,20090407,000000,12.1104,12.2238,11.8136,11.8363,228453.91336156,0
+CSGS.US,D,20090408,000000,11.8797,12.1006,11.7219,12.0009,216446.19781625,0
+CSGS.US,D,20090409,000000,12.1814,12.4279,12.0867,12.3372,336112.58168424,0
+CSGS.US,D,20090413,000000,12.1725,12.5255,11.9132,12.1725,160507.22193397,0
+CSGS.US,D,20090414,000000,11.9605,12.2573,11.158,11.2103,528964.26250323,0
+CSGS.US,D,20090415,000000,11.2507,11.5258,11.1767,11.2103,444188.10709698,0
+CSGS.US,D,20090416,000000,11.372,12.0423,11.1679,11.9832,455349.93745227,0
+CSGS.US,D,20090417,000000,12.0168,12.2721,11.7801,12.2317,348051.3281733,0
+CSGS.US,D,20090420,000000,11.9764,12.0927,11.7575,11.8048,366497.50797079,0
+CSGS.US,D,20090421,000000,11.7397,12.2238,11.7397,12.1814,305669.84310056,0
+CSGS.US,D,20090422,000000,11.9832,12.3875,11.864,12.14,331156.95214169,0
+CSGS.US,D,20090423,000000,12.0927,12.3115,11.5258,11.8797,497762.86430067,0
+CSGS.US,D,20090424,000000,11.8462,11.9764,11.6441,11.8216,339648.26006848,0
+CSGS.US,D,20090427,000000,11.6096,11.9211,11.577,11.7752,392005.91627931,0
+CSGS.US,D,20090428,000000,11.6441,12.0523,11.6441,11.93,401377.59392426,0
+CSGS.US,D,20090429,000000,12.4347,12.4347,11.2734,11.4311,870864.15940849,0
+CSGS.US,D,20090430,000000,11.6007,12.0523,11.4458,11.864,914679.79515115,0
+CSGS.US,D,20090501,000000,11.856,11.9527,11.6904,11.8048,707995.7615484,0
+CSGS.US,D,20090504,000000,11.9921,11.9921,11.4548,11.6096,512868.10187278,0
+CSGS.US,D,20090505,000000,11.5406,11.652,11.3553,11.5041,351511.95199631,0
+CSGS.US,D,20090506,000000,11.5937,11.6164,11.2024,11.4548,632810.36196582,0
+CSGS.US,D,20090507,000000,11.7072,11.7072,11.1333,11.2428,439649.33464448,0
+CSGS.US,D,20090508,000000,11.2734,11.2734,10.809,11.0959,696487.05741017,0
+CSGS.US,D,20090511,000000,10.8405,11.0318,10.7833,10.8573,510190.47968851,0
+CSGS.US,D,20090512,000000,10.9963,11.1235,10.7833,11.0633,373159.107405,0
+CSGS.US,D,20090513,000000,10.9539,10.9539,10.5526,10.6453,353971.51025269,0
+CSGS.US,D,20090514,000000,10.7162,10.8494,10.4944,10.7094,278638.03004932,0
+CSGS.US,D,20090515,000000,10.7005,11.0219,10.6541,10.8011,306277.37934615,0
+CSGS.US,D,20090518,000000,10.9026,10.9795,10.6758,10.9539,231804.99809521,0
+CSGS.US,D,20090519,000000,10.8405,11.0051,10.7232,10.9105,237765.75020771,0
+CSGS.US,D,20090520,000000,10.9628,11.1679,10.8405,10.874,269594.96967243,0
+CSGS.US,D,20090521,000000,10.7311,11.3553,10.5625,10.6758,255324.46053124,0
+CSGS.US,D,20090522,000000,10.7232,10.809,10.5526,10.6847,168222.62797781,0
+CSGS.US,D,20090526,000000,10.6127,11.0712,10.5033,10.9717,399482.97337872,0
+CSGS.US,D,20090527,000000,10.9628,11.4044,10.8011,11.0633,376851.99466747,0
+CSGS.US,D,20090528,000000,11.085,11.3383,10.7399,11.1767,371253.33010036,0
+CSGS.US,D,20090529,000000,11.2428,11.363,10.945,11.2645,307734.85778509,0
+CSGS.US,D,20090601,000000,11.4548,11.864,11.4221,11.5583,348554.39658367,0
+CSGS.US,D,20090602,000000,11.4795,11.9044,11.4124,11.8294,419274.04977332,0
+CSGS.US,D,20090603,000000,11.6578,11.9527,11.4458,11.6164,298622.82835193,0
+CSGS.US,D,20090604,000000,11.7072,11.856,11.4607,11.7318,207996.47417338,0
+CSGS.US,D,20090605,000000,11.8462,12.069,11.8294,11.8797,253822.3550559,0
+CSGS.US,D,20090608,000000,11.7752,12.1814,11.7072,12.0168,336651.14887359,0
+CSGS.US,D,20090609,000000,12.1006,12.1006,11.6835,11.7752,177055.73843344,0
+CSGS.US,D,20090610,000000,11.864,11.864,11.3039,11.6578,315567.91692491,0
+CSGS.US,D,20090611,000000,11.6992,11.9527,11.6351,11.7663,161526.54401548,0
+CSGS.US,D,20090612,000000,11.7072,11.8294,11.5099,11.7318,147434.54301991,0
+CSGS.US,D,20090615,000000,11.5336,11.5937,11.2812,11.5406,200834.84908128,0
+CSGS.US,D,20090616,000000,11.6096,11.7219,11.2103,11.2734,162796.38605136,0
+CSGS.US,D,20090617,000000,11.3129,11.4391,11.2191,11.2595,211643.72014863,0
+CSGS.US,D,20090618,000000,11.2734,11.4221,11.1423,11.2812,160221.20320065,0
+CSGS.US,D,20090619,000000,11.4458,11.4458,10.9263,11.0633,393464.40896907,0
+CSGS.US,D,20090622,000000,10.9628,11.3129,10.7005,10.8257,253070.79519281,0
+CSGS.US,D,20090623,000000,10.8573,11.0141,10.5358,10.5703,486960.07873828,0
+CSGS.US,D,20090624,000000,10.6758,10.9884,10.596,10.7094,250617.32244139,0
+CSGS.US,D,20090625,000000,10.6758,10.9263,10.4944,10.8947,291410.49071846,0
+CSGS.US,D,20090626,000000,10.8188,11.1057,10.7666,11.0712,635852.10019712,0
+CSGS.US,D,20090629,000000,11.0318,11.1235,10.8011,11.0051,216016.15546544,0
+CSGS.US,D,20090630,000000,11.0485,11.152,10.7488,10.8336,389827.3055021,0
+CSGS.US,D,20090701,000000,10.9263,11.4548,10.7488,11.3807,437124.86433513,0
+CSGS.US,D,20090702,000000,11.2734,11.5336,11.2338,11.4221,444219.54887263,0
+CSGS.US,D,20090706,000000,11.4124,11.6578,11.2734,11.577,343981.13960303,0
+CSGS.US,D,20090707,000000,11.6164,11.6164,11.3383,11.3553,212878.06340554,0
+CSGS.US,D,20090708,000000,11.4311,11.4311,11.2191,11.3216,279868.31630292,0
+CSGS.US,D,20090709,000000,11.4124,11.4124,11.1235,11.2024,213290.86349228,0
+CSGS.US,D,20090710,000000,11.1857,11.2912,10.9795,11.085,172144.73592727,0
+CSGS.US,D,20090713,000000,11.152,11.4705,10.8494,11.4705,263388.76885971,0
+CSGS.US,D,20090714,000000,11.4311,11.5336,11.1235,11.3907,163528.67514872,0
+CSGS.US,D,20090715,000000,11.4795,11.4795,11.0485,11.1924,334654.08899448,0
+CSGS.US,D,20090716,000000,11.152,11.3553,11.0051,11.3129,454172.39224168,0
+CSGS.US,D,20090717,000000,11.3463,11.3463,11.0555,11.2428,322442.50903287,0
+CSGS.US,D,20090720,000000,11.2507,11.3907,11.1057,11.2912,134614.41256187,0
+CSGS.US,D,20090721,000000,11.2979,11.3553,11.0141,11.2912,199201.9052492,0
+CSGS.US,D,20090722,000000,11.2812,11.4221,11.158,11.3907,323326.93575434,0
+CSGS.US,D,20090723,000000,11.3463,11.7801,11.2912,11.4607,274478.58740624,0
+CSGS.US,D,20090724,000000,11.4311,11.5937,11.3463,11.4882,175485.67815266,0
+CSGS.US,D,20090727,000000,11.5099,11.7575,11.4705,11.7318,277601.46570373,0
+CSGS.US,D,20090728,000000,11.7072,11.9044,11.6441,11.7801,271811.10773024,0
+CSGS.US,D,20090729,000000,12.3194,13.7116,12.0423,13.3439,998168.86625747,0
+CSGS.US,D,20090730,000000,13.2719,14.0567,13.2659,13.8506,612858.01968968,0
+CSGS.US,D,20090731,000000,13.751,14.1375,13.6376,13.6445,475905.7589707,0
+CSGS.US,D,20090803,000000,13.8674,14.1119,13.2108,13.4986,352121.51674357,0
+CSGS.US,D,20090804,000000,13.3577,13.6002,13.2719,13.4819,193198.55460195,0
+CSGS.US,D,20090805,000000,13.4986,13.6002,12.845,12.9505,413274.75612938,0
+CSGS.US,D,20090806,000000,13.0333,13.1624,12.7078,12.9909,311103.1847828,0
+CSGS.US,D,20090807,000000,13.1714,13.5735,12.9188,13.2186,277715.0617964,0
+CSGS.US,D,20090810,000000,13.3193,13.4592,13.0766,13.2285,216987.80775806,0
+CSGS.US,D,20090811,000000,13.1377,13.3577,12.8203,12.8804,145161.60691576,0
+CSGS.US,D,20090812,000000,12.9258,13.4739,12.9258,13.2798,211786.72951529,0
+CSGS.US,D,20090813,000000,13.3734,13.4907,13.1871,13.2719,155165.16282617,0
+CSGS.US,D,20090814,000000,13.2936,13.3674,12.8046,12.9682,243026.66924931,0
+CSGS.US,D,20090817,000000,12.7868,12.982,12.6153,12.7789,184484.11149314,0
+CSGS.US,D,20090818,000000,12.7946,13.129,12.7512,12.9317,120452.42825922,0
+CSGS.US,D,20090819,000000,12.7946,13.0145,12.4781,12.837,149340.32032455,0
+CSGS.US,D,20090820,000000,12.8538,12.8804,12.42,12.7444,184018.57036336,0
+CSGS.US,D,20090821,000000,12.8884,13.1714,12.6724,13.1377,332729.04092412,0
+CSGS.US,D,20090824,000000,13.1161,13.1624,12.8124,12.8884,210294.76654821,0
+CSGS.US,D,20090825,000000,12.8943,12.9998,12.7602,12.9682,206844.28523347,0
+CSGS.US,D,20090826,000000,12.9731,13.0766,12.7789,12.9682,133598.13323285,0
+CSGS.US,D,20090827,000000,12.8943,12.9594,12.559,12.837,151448.94779467,0
+CSGS.US,D,20090828,000000,12.8716,12.8716,12.492,12.6991,137425.91585536,0
+CSGS.US,D,20090831,000000,12.5739,12.6645,12.2721,12.3283,233710.77539984,0
+CSGS.US,D,20090901,000000,12.3047,12.5669,11.9832,12.1725,319022.45524295,0
+CSGS.US,D,20090902,000000,12.1262,12.2238,11.9044,11.9685,217516.23243914,0
+CSGS.US,D,20090903,000000,11.9921,12.0927,11.8216,12.0602,144444.53158081,0
+CSGS.US,D,20090904,000000,12.0009,12.2406,11.9211,12.2238,160032.55254675,0
+CSGS.US,D,20090908,000000,12.2721,12.2721,11.9921,12.1725,160742.52812591,0
+CSGS.US,D,20090909,000000,12.208,12.5502,12.1104,12.5176,162513.4100705,0
+CSGS.US,D,20090910,000000,12.4693,12.6063,12.2721,12.5975,186162.69661245,0
+CSGS.US,D,20090911,000000,12.5739,12.5739,12.1488,12.3047,174469.39882363,0
+CSGS.US,D,20090914,000000,12.1982,12.2149,12.0779,12.1488,264313.76561428,0
+CSGS.US,D,20090915,000000,12.0927,12.2573,11.8216,12.0168,444176.95033789,0
+CSGS.US,D,20090916,000000,12.0423,12.2721,11.9468,12.0602,267463.01443328,0
+CSGS.US,D,20090917,000000,12.0867,12.6063,12.0867,12.6063,212718.82602564,0
+CSGS.US,D,20090918,000000,12.6063,12.6487,12.3539,12.4841,260129.98095135,0
+CSGS.US,D,20090921,000000,12.3628,12.5886,12.2238,12.5176,231397.2692626,0
+CSGS.US,D,20090922,000000,12.625,12.9258,12.5255,12.8716,295757.5697646,0
+CSGS.US,D,20090923,000000,12.8884,13.0066,12.8538,12.8884,234707.78396316,0
+CSGS.US,D,20090924,000000,12.8884,12.9682,12.8716,12.8884,230607.16786808,0
+CSGS.US,D,20090925,000000,12.8716,13.0766,12.837,13.0066,289483.41414645,0
+CSGS.US,D,20090928,000000,13.0066,13.3577,12.9682,13.1161,208094.85650364,0
+CSGS.US,D,20090929,000000,13.0934,13.1871,13.0145,13.0934,160822.65394128,0
+CSGS.US,D,20090930,000000,13.1377,13.2186,12.9317,13.1003,290777.59820218,0
+CSGS.US,D,20091001,000000,13.0934,13.0934,12.837,12.8884,251146.76137328,0
+CSGS.US,D,20091002,000000,12.8203,13.049,12.8046,13.0066,300630.03073932,0
+CSGS.US,D,20091005,000000,13.0934,13.2108,12.9258,13.122,192563.63358402,0
+CSGS.US,D,20091006,000000,13.2108,13.4188,13.1083,13.2936,130748.08840791,0
+CSGS.US,D,20091007,000000,13.2876,13.3103,13.1003,13.1624,102282.12468677,0
+CSGS.US,D,20091008,000000,13.2018,13.4512,13.0589,13.0766,348395.15920378,0
+CSGS.US,D,20091009,000000,13.0934,13.2383,13.0846,13.194,323976.05628387,0
+CSGS.US,D,20091012,000000,13.2383,13.2719,13.0766,13.1624,136168.24482941,0
+CSGS.US,D,20091013,000000,13.1083,13.1811,13.0677,13.1377,236560.82022478,0
+CSGS.US,D,20091014,000000,13.2571,13.327,13.1545,13.2798,358662.42032931,0
+CSGS.US,D,20091015,000000,13.2383,13.4739,13.2285,13.2876,213899.4139887,0
+CSGS.US,D,20091016,000000,13.2383,13.2482,13.0766,13.0934,323015.56075033,0
+CSGS.US,D,20091019,000000,13.1624,13.2383,13.0066,13.1083,189170.96456645,0
+CSGS.US,D,20091020,000000,13.1624,13.2383,13.0589,13.0934,129325.09449711,0
+CSGS.US,D,20091021,000000,13.0934,13.3734,13.0066,13.0235,290832.36774686,0
+CSGS.US,D,20091022,000000,13.0589,13.336,12.9258,13.2482,166143.41378169,0
+CSGS.US,D,20091023,000000,13.2482,13.2876,12.9682,13.0066,219359.12619247,0
+CSGS.US,D,20091026,000000,13.5321,13.9226,13.3674,13.4188,529186.38343444,0
+CSGS.US,D,20091027,000000,13.4365,13.6228,13.122,13.2108,392574.91099347,0
+CSGS.US,D,20091028,000000,13.1714,13.751,13.122,13.6002,451178.32379926,0
+CSGS.US,D,20091029,000000,13.6702,13.7441,13.3734,13.4907,297336.75830282,0
+CSGS.US,D,20091030,000000,13.4011,13.6081,13.336,13.3674,281567.18643878,0
+CSGS.US,D,20091102,000000,13.4592,13.4819,12.9415,13.0766,225346.24882647,0
+CSGS.US,D,20091103,000000,12.9731,13.3033,12.9415,13.2798,230513.85679196,0
+CSGS.US,D,20091104,000000,13.2383,13.3193,12.9998,13.0392,210822.17697845,0
+CSGS.US,D,20091105,000000,13.1083,13.5804,13.1083,13.5134,176836.66025472,0
+CSGS.US,D,20091106,000000,13.3507,13.6545,13.3439,13.5904,385763.2024368,0
+CSGS.US,D,20091109,000000,13.7037,14.0133,13.6328,13.9492,276624.74215696,0
+CSGS.US,D,20091110,000000,13.8417,13.9177,13.7116,13.8773,609074.86410357,0
+CSGS.US,D,20091111,000000,13.9729,14.0567,13.7599,13.8999,191035.15758716,0
+CSGS.US,D,20091112,000000,13.825,14.2706,13.7195,13.7885,290133.54892679,0
+CSGS.US,D,20091113,000000,13.7885,14.0389,13.6149,13.8999,212943.98970932,0
+CSGS.US,D,20091116,000000,14.0656,14.3564,13.8773,14.245,275313.31583717,0
+CSGS.US,D,20091117,000000,14.1444,14.2706,13.9729,14.1514,224903.02121491,0
+CSGS.US,D,20091118,000000,14.1119,14.3002,13.9177,14.1514,87200.214883681,0
+CSGS.US,D,20091119,000000,14.031,14.1297,13.6149,13.7698,239947.40373738,0
+CSGS.US,D,20091120,000000,13.7284,13.9314,13.686,13.7698,114189.42940017,0
+CSGS.US,D,20091123,000000,13.9177,14.3002,13.9177,14.1928,156868.08996534,0
+CSGS.US,D,20091124,000000,14.1602,14.1602,13.8181,13.892,147526.8398452,0
+CSGS.US,D,20091125,000000,13.9088,13.9492,13.7599,13.7599,102762.87957895,0
+CSGS.US,D,20091127,000000,13.4188,13.6702,13.3734,13.3734,83101.627290254,0
+CSGS.US,D,20091130,000000,13.336,15.8807,13.336,15.8393,1420644.9058929,0
+CSGS.US,D,20091201,000000,15.7495,16.0296,15.1511,15.4212,870874.30191677,0
+CSGS.US,D,20091202,000000,15.3877,15.7654,14.9302,15.1698,444859.54114472,0
+CSGS.US,D,20091203,000000,15.1422,15.4893,14.6995,14.946,546001.6479015,0
+CSGS.US,D,20091204,000000,14.9903,15.4893,14.9372,15.2329,452282.84295027,0
+CSGS.US,D,20091207,000000,15.2418,15.3069,15.0219,15.0436,309201.46448148,0
+CSGS.US,D,20091208,000000,14.9302,15.2241,14.6541,14.9055,657524.6118765,0
+CSGS.US,D,20091209,000000,14.9618,15.014,14.6868,14.8809,303085.53199239,0
+CSGS.US,D,20091210,000000,14.8888,15.0693,14.7262,14.7913,336380.34390268,0
+CSGS.US,D,20091211,000000,14.8977,15.0693,14.6768,14.8977,131029.0358871,0
+CSGS.US,D,20091214,000000,15.014,15.2586,14.7349,15.1107,167804.75663694,0
+CSGS.US,D,20091215,000000,15.1195,15.1609,14.8573,14.8651,240160.39641113,0
+CSGS.US,D,20091216,000000,14.9903,15.4479,14.8494,15.2773,306098.87120053,0
+CSGS.US,D,20091217,000000,15.1422,15.4725,15.014,15.3631,258663.37425496,0
+CSGS.US,D,20091218,000000,15.5287,15.8708,15.2496,15.504,652790.08901431,0
+CSGS.US,D,20091221,000000,15.5198,15.724,15.3069,15.6746,189836.3131092,0
+CSGS.US,D,20091222,000000,15.7328,15.7575,15.3,15.4479,251618.388008,0
+CSGS.US,D,20091223,000000,15.504,15.7328,15.4389,15.6746,179097.42534894,0
+CSGS.US,D,20091224,000000,15.7495,15.8058,15.5761,15.7495,27615.007276977,0
+CSGS.US,D,20091228,000000,15.7427,15.9605,15.5839,15.8974,131672.07091165,0
+CSGS.US,D,20091229,000000,15.8708,15.9201,15.6835,15.6993,100884.48704664,0
+CSGS.US,D,20091230,000000,15.6677,15.8708,15.5514,15.8216,202939.41954807,0
+CSGS.US,D,20091231,000000,15.862,16.0837,15.6194,15.6194,295965.49118421,0
+CSGS.US,D,20100104,000000,15.7081,16.1854,15.7081,16.1144,250683.24874517,0
+CSGS.US,D,20100105,000000,16.1144,16.3145,15.2241,15.6105,738134.22488389,0
+CSGS.US,D,20100106,000000,15.5514,15.6589,15.0959,15.292,461778.25919618,0
+CSGS.US,D,20100107,000000,15.3236,15.3631,14.9549,15.2162,132759.3477986,0
+CSGS.US,D,20100108,000000,15.1353,15.1757,14.8651,15.1107,316229.20846436,0
+CSGS.US,D,20100111,000000,15.1264,15.1353,14.8809,15.1107,180050.82112668,0
+CSGS.US,D,20100112,000000,14.9903,15.1609,14.9243,15.0693,190944.88926352,0
+CSGS.US,D,20100113,000000,15.0614,15.292,14.9706,15.2684,168664.84133855,0
+CSGS.US,D,20100114,000000,15.2082,15.2241,15.0535,15.1353,139698.85195951,0
+CSGS.US,D,20100115,000000,15.1826,15.2329,15.014,15.1195,266232.72817967,0
+CSGS.US,D,20100119,000000,15.0959,15.4124,15.0614,15.3541,249662.91241282,0
+CSGS.US,D,20100120,000000,15.2241,15.2852,14.9706,15.0959,201302.4187127,0
+CSGS.US,D,20100121,000000,15.1511,15.2773,14.7499,14.7576,249130.43072845,0
+CSGS.US,D,20100122,000000,14.7913,14.9618,14.4826,14.5456,181962.68393628,0
+CSGS.US,D,20100125,000000,14.595,14.6935,14.317,14.5211,138928.02133069,0
+CSGS.US,D,20100126,000000,14.5289,14.605,14.2105,14.5211,188630.36887545,0
+CSGS.US,D,20100127,000000,15.4479,15.5198,14.1444,15.3965,562278.34517924,0
+CSGS.US,D,20100128,000000,15.6016,16.1685,15.5761,16.0129,513735.28633019,0
+CSGS.US,D,20100129,000000,16.0996,16.2642,15.717,15.8807,356532.49359182,0
+CSGS.US,D,20100201,000000,15.9281,15.9695,15.6835,15.9378,339818.65420748,0
+CSGS.US,D,20100202,000000,15.9378,16.2475,15.7495,16.1854,468892.21449939,0
+CSGS.US,D,20100203,000000,16.1588,16.9297,15.9113,16.777,531285.88264711,0
+CSGS.US,D,20100204,000000,16.6488,16.9042,16.5747,16.7256,462300.59837228,0
+CSGS.US,D,20100205,000000,16.772,16.912,16.5679,16.6488,364752.9965477,0
+CSGS.US,D,20100208,000000,16.6902,16.7178,16.4269,16.4269,173716.82470971,0
+CSGS.US,D,20100209,000000,16.5186,16.6044,16.2563,16.5029,249636.54189131,0
+CSGS.US,D,20100210,000000,16.4111,16.5107,16.1685,16.2051,258956.49274408,0
+CSGS.US,D,20100211,000000,16.1588,16.4792,16.0591,16.4269,257767.79077438,0
+CSGS.US,D,20100212,000000,16.273,16.4436,16.1765,16.4436,247373.74829543,0
+CSGS.US,D,20100216,000000,16.488,16.6744,16.4792,16.6133,136137.8173046,0
+CSGS.US,D,20100217,000000,16.6133,16.7573,16.5265,16.7356,169210.50828368,0
+CSGS.US,D,20100218,000000,16.6744,17.116,16.6398,17.1003,208875.82964071,0
+CSGS.US,D,20100219,000000,17.1003,17.4513,17.1003,17.2719,239033.56374193,0
+CSGS.US,D,20100222,000000,17.2719,17.3754,17.116,17.1624,112060.5169135,0
+CSGS.US,D,20100223,000000,17.1624,17.1801,16.6566,17.0322,289055.4002973,0
+CSGS.US,D,20100224,000000,16.3638,16.5029,15.9941,16.0029,1423771.8411936,0
+CSGS.US,D,20100225,000000,15.862,16.4269,15.8393,16.3145,4644263.6668138,0
+CSGS.US,D,20100226,000000,16.2879,16.6301,16.1588,16.488,641283.41337773,0
+CSGS.US,D,20100301,000000,16.488,16.912,16.488,16.7573,549416.63043728,0
+CSGS.US,D,20100302,000000,16.8174,16.8628,16.6044,16.7573,842387.03892826,0
+CSGS.US,D,20100303,000000,16.7178,17.0224,16.6221,16.6744,739967.99037979,0
+CSGS.US,D,20100304,000000,16.6301,16.7356,16.5265,16.6902,539279.19341766,0
+CSGS.US,D,20100305,000000,16.699,16.983,16.6744,16.9366,475035.53176082,0
+CSGS.US,D,20100308,000000,16.9898,17.0155,16.772,16.9524,227694.23949185,0
+CSGS.US,D,20100309,000000,16.9524,17.2147,16.912,17.1467,521582.54498159,0
+CSGS.US,D,20100310,000000,17.1003,17.1989,16.8272,17.1989,228028.94226489,0
+CSGS.US,D,20100311,000000,17.1703,17.2295,17.051,17.1703,184136.22345935,0
+CSGS.US,D,20100312,000000,17.2956,17.5558,17.1703,17.538,1053638.2440067,0
+CSGS.US,D,20100315,000000,17.5085,17.7776,17.3428,17.7254,454338.72937737,0
+CSGS.US,D,20100316,000000,17.7254,17.8684,17.5558,17.828,195363.98011841,0
+CSGS.US,D,20100317,000000,17.8941,18.1306,17.828,17.9412,251528.11968437,0
+CSGS.US,D,20100318,000000,17.9255,18.2371,17.819,18.0744,210387.0633735,0
+CSGS.US,D,20100319,000000,18.1691,18.1691,17.8023,17.9817,457080.24936377,0
+CSGS.US,D,20100322,000000,17.8684,18.0063,17.6968,17.828,379025.53419054,0
+CSGS.US,D,20100323,000000,17.7856,17.8762,17.6209,17.8112,173858.81982555,0
+CSGS.US,D,20100324,000000,17.7776,17.7776,17.4769,17.5006,225351.32008061,0
+CSGS.US,D,20100325,000000,17.6209,17.6968,17.3842,17.404,315293.05495069,0
+CSGS.US,D,20100326,000000,17.4907,17.5302,17.2295,17.3842,216441.12656211,0
+CSGS.US,D,20100329,000000,17.3597,17.5558,17.1309,17.3842,175116.49085149,0
+CSGS.US,D,20100330,000000,17.3842,17.6298,17.3103,17.5164,152666.04878752,0
+CSGS.US,D,20100331,000000,17.4355,17.5903,17.1467,17.1801,303176.81456686,0
+CSGS.US,D,20100401,000000,17.1309,17.6495,17.0077,17.1801,194545.47970071,0
+CSGS.US,D,20100405,000000,17.1624,17.3428,17.0155,17.3428,159640.03747655,0
+CSGS.US,D,20100406,000000,17.2551,17.4592,17.2147,17.328,231623.44719712,0
+CSGS.US,D,20100407,000000,17.263,17.4355,16.9297,17.116,584241.94684608,0
+CSGS.US,D,20100408,000000,17.051,17.1309,16.772,17.1003,437993.06304337,0
+CSGS.US,D,20100409,000000,17.1467,17.4276,17.0589,17.1901,413105.37624121,0
+CSGS.US,D,20100412,000000,17.1467,17.3694,17.0322,17.328,312327.38553144,0
+CSGS.US,D,20100413,000000,17.3597,17.4907,17.2235,17.4109,226907.18084982,0
+CSGS.US,D,20100414,000000,17.4355,17.8368,17.3428,17.6672,271585.94404657,0
+CSGS.US,D,20100415,000000,17.615,18.0063,17.4109,17.9582,258139.00657721,0
+CSGS.US,D,20100416,000000,17.9817,18.0744,17.7342,17.9582,352498.81805134,0
+CSGS.US,D,20100419,000000,17.9412,18.039,17.5164,18.039,240523.49820734,0
+CSGS.US,D,20100420,000000,18.0744,18.1455,17.8851,18.0744,114485.59064175,0
+CSGS.US,D,20100421,000000,18.0744,18.2125,17.9168,18.1947,157571.98003953,0
+CSGS.US,D,20100422,000000,18.032,18.6532,17.8112,18.5319,346286.53173367,0
+CSGS.US,D,20100423,000000,18.5408,18.6611,18.245,18.6452,375800.21655949,0
+CSGS.US,D,20100426,000000,18.6452,18.7744,18.4629,18.5831,203170.66873673,0
+CSGS.US,D,20100427,000000,18.6029,18.7607,18.2203,18.4392,429864.85691278,0
+CSGS.US,D,20100428,000000,18.595,19.0703,18.1869,18.8582,542796.615287,0
+CSGS.US,D,20100429,000000,18.9795,19.506,18.8494,19.3591,332888.27830402,0
+CSGS.US,D,20100430,000000,19.291,19.291,18.523,18.5921,383584.5916596,0
+CSGS.US,D,20100503,000000,18.5556,18.7833,18.5142,18.7281,265612.00667331,0
+CSGS.US,D,20100504,000000,18.5408,18.8001,18.2854,18.6452,289024.97277247,0
+CSGS.US,D,20100505,000000,18.523,18.5831,18.2539,18.3939,475348.93526647,0
+CSGS.US,D,20100506,000000,18.3012,18.5654,17.1989,17.8851,383894.95241277,0
+CSGS.US,D,20100507,000000,17.7698,17.9886,17.0077,17.4592,502282.36598745,0
+CSGS.US,D,20100510,000000,17.9168,18.1138,17.6298,17.8447,332983.61788179,0
+CSGS.US,D,20100511,000000,17.7057,18.4027,17.5804,17.8762,362566.27176388,0
+CSGS.US,D,20100512,000000,17.8536,18.4629,17.4849,18.3771,339677.67334248,0
+CSGS.US,D,20100513,000000,18.2539,18.5831,18.0655,18.2026,295513.1353152,0
+CSGS.US,D,20100514,000000,18.1238,18.316,17.8023,18.316,318389.56272668,0
+CSGS.US,D,20100517,000000,18.3012,18.4866,17.819,18.2371,240867.32923781,0
+CSGS.US,D,20100518,000000,18.4323,18.4392,17.7856,17.9886,369372.9090664,0
+CSGS.US,D,20100519,000000,17.9008,18.0744,17.5992,17.752,217361.05206254,0
+CSGS.US,D,20100520,000000,17.4513,17.5903,17.0224,17.051,314202.73531127,0
+CSGS.US,D,20100521,000000,16.7857,16.983,16.5265,16.6744,486467.15283617,0
+CSGS.US,D,20100524,000000,16.6133,16.8272,16.4269,16.7178,231888.16666305,0
+CSGS.US,D,20100525,000000,16.6301,16.699,16.2967,16.4436,205588.64270919,0
+CSGS.US,D,20100526,000000,16.4959,16.8074,16.2967,16.4022,342480.04837852,0
+CSGS.US,D,20100527,000000,16.6665,16.9997,16.4191,16.983,228755.14585728,0
+CSGS.US,D,20100528,000000,16.9042,16.9898,16.699,16.7857,273947.11997269,0
+CSGS.US,D,20100601,000000,16.6665,16.9366,16.5353,16.5353,288684.18449447,0
+CSGS.US,D,20100602,000000,16.5107,16.7631,16.1331,16.7631,311010.88795751,0
+CSGS.US,D,20100603,000000,16.6902,17.0224,16.5186,16.7356,397627.90861545,0
+CSGS.US,D,20100604,000000,16.4595,16.5443,15.9941,16.0296,215600.31262623,0
+CSGS.US,D,20100607,000000,16.1242,16.1685,15.5938,15.6194,278251.60048408,0
+CSGS.US,D,20100608,000000,15.6194,15.6835,15.1757,15.3798,359332.8401262,0
+CSGS.US,D,20100609,000000,15.4212,15.7081,15.2684,15.4389,261495.16256501,0
+CSGS.US,D,20100610,000000,15.5761,15.6904,15.4124,15.6677,211138.6232366,0
+CSGS.US,D,20100611,000000,15.5198,16.0374,15.5198,16.0029,166100.81524695,0
+CSGS.US,D,20100614,000000,16.0837,16.1685,15.7999,15.9478,200973.80144462,0
+CSGS.US,D,20100615,000000,15.9772,16.356,15.8886,16.3056,143735.57025247,0
+CSGS.US,D,20100616,000000,16.2149,16.4111,16.1331,16.2406,200330.76642007,0
+CSGS.US,D,20100617,000000,16.3638,16.4792,16.1685,16.4515,271175.17246148,0
+CSGS.US,D,20100618,000000,16.5443,16.6665,16.2967,16.5186,523870.69484816,0
+CSGS.US,D,20100621,000000,16.6044,16.7256,16.0917,16.1144,269742.03604239,0
+CSGS.US,D,20100622,000000,16.2326,16.561,15.9605,15.9941,250717.73327329,0
+CSGS.US,D,20100623,000000,15.9478,16.1498,15.7081,15.717,217448.27763369,0
+CSGS.US,D,20100624,000000,15.6263,15.7081,15.3167,15.3473,147844.30035418,0
+CSGS.US,D,20100625,000000,15.3631,15.9862,15.2586,15.9201,970015.29179115,0
+CSGS.US,D,20100628,000000,15.9536,16.1242,15.6746,15.9695,230311.00662649,0
+CSGS.US,D,20100629,000000,15.7495,15.7495,15.3167,15.4212,263046.96633089,0
+CSGS.US,D,20100630,000000,15.4636,15.651,14.9549,14.9983,322711.28550212,0
+CSGS.US,D,20100701,000000,15.0693,15.1609,14.595,14.8651,313623.59808884,0
+CSGS.US,D,20100702,000000,14.9372,14.9372,14.5783,14.7095,131420.53670647,0
+CSGS.US,D,20100706,000000,14.8809,14.8888,14.3663,14.4421,260781.12998253,0
+CSGS.US,D,20100707,000000,14.5211,14.9055,14.317,14.8809,209379.91230192,0
+CSGS.US,D,20100708,000000,14.946,15.2329,14.8809,15.1826,643344.37105895,0
+CSGS.US,D,20100709,000000,15.2082,15.2852,15.0367,15.2773,103366.35882123,0
+CSGS.US,D,20100712,000000,15.2684,15.3236,15.0693,15.1028,135047.49766516,0
+CSGS.US,D,20100713,000000,15.3167,15.7654,15.2586,15.7495,176951.27059822,0
+CSGS.US,D,20100714,000000,15.6835,15.9605,15.651,15.9201,227304.76717414,0
+CSGS.US,D,20100715,000000,15.9113,15.9113,15.3798,15.504,106085.56528943,0
+CSGS.US,D,20100716,000000,15.3877,15.504,14.7262,14.7499,213525.15543341,0
+CSGS.US,D,20100719,000000,14.8187,15.0367,14.6868,15.0219,194233.09044588,0
+CSGS.US,D,20100720,000000,14.8337,15.1698,14.6691,15.1511,327641.558774,0
+CSGS.US,D,20100721,000000,15.2684,15.3877,14.8977,14.9055,187059.29434384,0
+CSGS.US,D,20100722,000000,15.1195,15.6342,14.9243,15.5839,298699.91141482,0
+CSGS.US,D,20100723,000000,15.4942,15.862,15.3965,15.8058,163458.69184163,0
+CSGS.US,D,20100726,000000,15.8807,16.0226,15.6835,16.0029,162762.91577404,0
+CSGS.US,D,20100727,000000,16.1242,16.2563,15.7427,15.7575,370109.25516707,0
+CSGS.US,D,20100728,000000,15.7811,16.2051,15.7811,15.9862,584071.55270708,0
+CSGS.US,D,20100729,000000,15.9941,16.2967,15.6677,16.0433,259720.22361709,0
+CSGS.US,D,20100730,000000,15.8807,16.0296,15.4045,15.4301,267048.18584489,0
+CSGS.US,D,20100802,000000,15.6194,15.8136,15.3798,15.5602,252359.80536282,0
+CSGS.US,D,20100803,000000,15.4725,15.8492,15.3965,15.4813,166060.24521385,0
+CSGS.US,D,20100804,000000,15.4942,15.8974,15.4045,15.8974,178974.70099883,0
+CSGS.US,D,20100805,000000,15.8492,15.9378,15.651,15.7081,148035.99376054,0
+CSGS.US,D,20100806,000000,15.512,15.6342,15.2082,15.5761,92582.844024568,0
+CSGS.US,D,20100809,000000,15.6677,15.8886,15.4942,15.8136,132265.40764567,0
+CSGS.US,D,20100810,000000,15.7081,15.8393,15.4479,15.6677,185950.71818952,0
+CSGS.US,D,20100811,000000,15.4124,15.4548,14.8651,14.9055,220928.17222243,0
+CSGS.US,D,20100812,000000,14.6935,14.9983,14.5556,14.81,187765.21291969,0
+CSGS.US,D,20100813,000000,14.7419,14.7419,14.5033,14.5556,237358.0213751,0
+CSGS.US,D,20100816,000000,14.4648,14.6374,14.2706,14.6127,201869.38492519,0
+CSGS.US,D,20100817,000000,14.7576,14.9055,14.6454,14.7349,175620.5735127,0
+CSGS.US,D,20100818,000000,14.6868,14.8494,14.5289,14.7349,171148.74161479,0
+CSGS.US,D,20100819,000000,14.6868,14.7666,14.4599,14.6374,304310.74699186,0
+CSGS.US,D,20100820,000000,14.5556,14.5556,14.1681,14.4895,167700.28880171,0
+CSGS.US,D,20100823,000000,14.6207,14.7182,14.2785,14.3396,207985.31741427,0
+CSGS.US,D,20100824,000000,14.1681,14.4067,14.0902,14.3495,903481.45176609,0
+CSGS.US,D,20100825,000000,14.2933,14.4421,14.0961,14.4067,268515.8067921,0
+CSGS.US,D,20100826,000000,14.4067,14.4421,14.3002,14.317,175841.68019307,0
+CSGS.US,D,20100827,000000,14.4421,14.5635,14.177,14.5122,158362.08143406,0
+CSGS.US,D,20100830,000000,15.0288,15.2162,14.7419,14.9549,612329.59500861,0
+CSGS.US,D,20100831,000000,14.9983,15.0959,14.8,14.9618,622235.78283959,0
+CSGS.US,D,20100901,000000,15.0781,15.4045,15.0535,15.3965,246253.00113118,0
+CSGS.US,D,20100902,000000,15.3541,15.5938,15.1826,15.5761,230035.13040144,0
+CSGS.US,D,20100903,000000,15.6835,16.1144,15.6589,16.0296,285144.44910693,0
+CSGS.US,D,20100907,000000,16.067,16.2012,15.8974,16.067,431294.95057937,0
+CSGS.US,D,20100908,000000,16.1498,16.1854,15.9941,16.0917,268988.44767766,0
+CSGS.US,D,20100909,000000,16.2051,16.3293,15.8974,16.067,161541.75777789,0
+CSGS.US,D,20100910,000000,16.1331,16.2149,15.9201,16.075,116171.27551686,0
+CSGS.US,D,20100913,000000,16.2326,16.6902,16.0591,16.6133,210471.24619218,0
+CSGS.US,D,20100914,000000,16.6301,16.7079,16.4959,16.6301,116893.42210595,0
+CSGS.US,D,20100915,000000,16.6044,16.7079,16.2563,16.6566,245319.89037,0
+CSGS.US,D,20100916,000000,16.6902,16.7079,16.5265,16.6665,252748.2634297,0
+CSGS.US,D,20100917,000000,16.8272,16.912,16.6133,16.8528,241188.8467501,0
+CSGS.US,D,20100920,000000,16.8805,17.1624,16.7178,17.1072,174000.81494137,0
+CSGS.US,D,20100921,000000,17.0756,17.3201,16.9366,17.125,244350.26657903,0
+CSGS.US,D,20100922,000000,17.116,17.2462,16.9366,17.1901,166459.86003984,0
+CSGS.US,D,20100923,000000,17.116,17.2462,16.9297,17.1545,362241.71149912,0
+CSGS.US,D,20100924,000000,17.3597,17.5006,16.8006,16.8962,621687.07314198,0
+CSGS.US,D,20100927,000000,16.6398,16.7356,14.9706,15.0288,1627127.1035808,0
+CSGS.US,D,20100928,000000,15.1422,15.292,14.605,15.1698,665395.19829694,0
+CSGS.US,D,20100929,000000,15.0436,15.3965,14.8721,14.9055,441503.38515693,0
+CSGS.US,D,20100930,000000,15.0052,15.2082,14.6294,14.9155,485506.65730264,0
+CSGS.US,D,20101001,000000,14.9805,15.1028,14.8434,14.9903,237924.9875876,0
+CSGS.US,D,20101004,000000,14.9903,14.9903,14.4738,14.7419,375827.60133182,0
+CSGS.US,D,20101005,000000,14.8888,15.1698,14.7419,14.9706,301215.2534667,0
+CSGS.US,D,20101006,000000,14.9805,15.1422,14.7754,14.9903,424191.13778444,0
+CSGS.US,D,20101007,000000,15.1028,15.2241,14.9618,14.9903,178712.01003454,0
+CSGS.US,D,20101008,000000,14.9805,15.3631,14.9155,15.2496,148027.87975393,0
+CSGS.US,D,20101011,000000,15.2852,15.4893,15.1757,15.3631,130669.9910942,0
+CSGS.US,D,20101012,000000,15.3798,15.4389,15.2684,15.3236,527086.88422177,0
+CSGS.US,D,20101013,000000,15.371,15.7495,15.2418,15.717,291177.21302816,0
+CSGS.US,D,20101014,000000,15.7495,15.7999,15.5681,15.6993,193245.21014001,0
+CSGS.US,D,20101015,000000,15.8807,15.9478,15.5938,15.6589,197902.64993933,0
+CSGS.US,D,20101018,000000,15.7328,15.862,15.5938,15.8058,101787.17028301,0
+CSGS.US,D,20101019,000000,15.6263,15.9478,15.371,15.4813,183954.67256126,0
+CSGS.US,D,20101020,000000,15.5839,15.8807,15.5514,15.8058,144523.64314534,0
+CSGS.US,D,20101021,000000,15.9378,15.9536,15.3798,15.5445,240428.15862956,0
+CSGS.US,D,20101022,000000,15.6263,15.7654,15.0693,15.4725,214831.51049907,0
+CSGS.US,D,20101025,000000,15.5681,15.857,15.4124,15.4725,265882.81164423,0
+CSGS.US,D,20101026,000000,15.3631,15.3631,14.7833,14.8651,569964.3379491,0
+CSGS.US,D,20101027,000000,15.2684,16.4191,15.2162,16.1765,1050983.9495914,0
+CSGS.US,D,20101028,000000,16.3145,16.3145,15.6677,15.9201,236418.82510894,0
+CSGS.US,D,20101029,000000,15.9201,15.9941,15.6677,15.9113,187367.62659537,0
+CSGS.US,D,20101101,000000,15.9536,16.0029,15.504,15.6016,206484.22618976,0
+CSGS.US,D,20101102,000000,15.7899,16.1144,15.7495,16.1074,155225.00362498,0
+CSGS.US,D,20101103,000000,16.1685,16.3056,16.0433,16.279,152304.97549297,0
+CSGS.US,D,20101104,000000,16.4792,16.5186,16.2563,16.4436,301751.79215439,0
+CSGS.US,D,20101105,000000,16.488,16.5906,16.3145,16.5265,175059.69280516,0
+CSGS.US,D,20101108,000000,16.6133,16.6398,16.3737,16.5029,88689.13509827,0
+CSGS.US,D,20101109,000000,16.5847,16.5847,16.2967,16.3638,181437.30200769,0
+CSGS.US,D,20101110,000000,16.4348,16.5443,16.1588,16.488,324348.2863375,0
+CSGS.US,D,20101111,000000,16.3638,16.4959,16.3204,16.4111,174163.09507376,0
+CSGS.US,D,20101112,000000,16.273,16.4022,16.0374,16.0591,105129.12675921,0
+CSGS.US,D,20101115,000000,16.1854,16.2012,15.9378,16.0374,104675.75663937,0
+CSGS.US,D,20101116,000000,15.9201,15.9201,15.4479,15.5514,208326.10569227,0
+CSGS.US,D,20101117,000000,15.5287,15.7081,15.3877,15.4479,167403.11330929,0
+CSGS.US,D,20101118,000000,15.6342,15.8216,15.4893,15.6904,105998.33971828,0
+CSGS.US,D,20101119,000000,15.724,15.7742,15.3,15.7328,171148.74161479,0
+CSGS.US,D,20101122,000000,15.6904,15.7575,15.292,15.6263,188362.60665703,0
+CSGS.US,D,20101123,000000,15.5445,15.6342,15.4942,15.5938,145571.36425001,0
+CSGS.US,D,20101124,000000,15.6342,15.8136,15.5681,15.7328,129926.54523774,0
+CSGS.US,D,20101126,000000,15.6746,15.7081,15.5839,15.6263,32779.572489976,0
+CSGS.US,D,20101129,000000,15.5445,15.7328,15.3414,15.643,184840.11353354,0
+CSGS.US,D,20101130,000000,15.5761,15.5761,15.2004,15.3965,449541.32296389,0
+CSGS.US,D,20101201,000000,15.4389,15.724,15.2684,15.6746,334519.19363444,0
+CSGS.US,D,20101202,000000,15.6342,15.7899,15.5376,15.5602,234312.22614049,0
+CSGS.US,D,20101203,000000,15.4301,15.504,15.292,15.3473,176537.45626064,0
+CSGS.US,D,20101206,000000,15.292,15.3,15.1353,15.2418,313996.8423933,0
+CSGS.US,D,20101207,000000,15.3798,15.7427,15.3315,15.6993,722088.77679479,0
+CSGS.US,D,20101208,000000,15.6677,15.9024,15.6105,15.7811,285038.96702088,0
+CSGS.US,D,20101209,000000,15.9113,15.9113,15.4942,15.6342,293255.41297346,0
+CSGS.US,D,20101210,000000,15.6194,15.9941,15.4212,15.9536,217605.48651194,0
+CSGS.US,D,20101213,000000,16.0129,16.0129,15.6904,15.724,193562.67064898,0
+CSGS.US,D,20101214,000000,15.8058,15.9113,15.643,15.6993,178520.31662817,0
+CSGS.US,D,20101215,000000,15.5602,15.8303,15.4389,15.504,381375.55335758,0
+CSGS.US,D,20101216,000000,15.5761,15.717,15.4725,15.5287,245507.52677306,0
+CSGS.US,D,20101217,000000,15.5602,15.6016,15.3798,15.512,159338.80498082,0
+CSGS.US,D,20101220,000000,15.6677,15.6677,15.3877,15.4045,242261.92412547,0
+CSGS.US,D,20101221,000000,15.512,15.6342,15.3798,15.6016,221790.2854257,0
+CSGS.US,D,20101222,000000,15.651,15.651,15.5198,15.5376,159310.40595766,0
+CSGS.US,D,20101223,000000,15.5445,15.5839,15.4725,15.504,92549.373747264,0
+CSGS.US,D,20101227,000000,15.512,15.6342,15.2496,15.6105,111188.26120196,0
+CSGS.US,D,20101228,000000,15.6746,15.7495,15.5198,15.643,149254.10900422,0
+CSGS.US,D,20101229,000000,15.717,15.717,15.5287,15.5938,76484.654892451,0
+CSGS.US,D,20101230,000000,15.5681,15.8492,15.5514,15.7495,155465.38107107,0
+CSGS.US,D,20101231,000000,15.6263,15.6677,15.4942,15.4942,161806.47724383,0
+CSGS.US,D,20110103,000000,15.5376,15.9113,15.5287,15.724,163837.00740023,0
+CSGS.US,D,20110104,000000,15.8216,15.8216,15.4389,15.5445,291623.4833922,0
+CSGS.US,D,20110105,000000,15.5376,15.724,15.4636,15.6677,205973.04377275,0
+CSGS.US,D,20110106,000000,15.7575,15.7899,15.6194,15.6589,229438.75091495,0
+CSGS.US,D,20110107,000000,15.5761,15.7999,15.4893,15.6677,132386.10349412,0
+CSGS.US,D,20110110,000000,15.643,15.8058,15.5445,15.7328,200484.93254584,0
+CSGS.US,D,20110111,000000,15.7427,15.9281,15.6105,15.8492,245276.27758442,0
+CSGS.US,D,20110112,000000,15.9862,16.075,15.8136,16.075,170426.5950257,0
+CSGS.US,D,20110113,000000,16.0029,16.0996,15.7081,15.7899,119103.4746588,0
+CSGS.US,D,20110114,000000,15.7575,15.9605,15.6904,15.9113,137003.98751117,0
+CSGS.US,D,20110118,000000,15.9941,15.9941,15.4813,15.6016,266372.69479385,0
+CSGS.US,D,20110119,000000,15.5602,15.6589,15.0614,15.1757,618022.58490268,0
+CSGS.US,D,20110120,000000,15.1353,15.2418,15.014,15.1925,366357.54135661,0
+CSGS.US,D,20110121,000000,15.2082,15.3315,15.0959,15.1264,146422.32069419,0
+CSGS.US,D,20110124,000000,15.1264,15.2418,15.0959,15.1422,115239.17900651,0
+CSGS.US,D,20110125,000000,15.1028,15.3541,15.1028,15.3473,200766.89427583,0
+CSGS.US,D,20110126,000000,15.3541,16.0226,15.2586,15.9536,427164.9212103,0
+CSGS.US,D,20110127,000000,15.9772,16.0374,15.724,15.9862,125228.53540534,0
+CSGS.US,D,20110128,000000,15.9113,16.0029,15.5839,15.7575,349281.61442691,0
+CSGS.US,D,20110131,000000,15.7654,15.9941,15.504,15.9113,690894.47834801,0
+CSGS.US,D,20110201,000000,15.8886,16.3293,15.7899,16.2563,363744.83122528,0
+CSGS.US,D,20110202,000000,16.1854,16.3638,16.1854,16.2475,435930.07686049,0
+CSGS.US,D,20110203,000000,16.2051,16.4191,16.067,16.3865,194495.78141017,0
+CSGS.US,D,20110204,000000,16.5964,16.5964,16.356,16.5029,140936.23796891,0
+CSGS.US,D,20110207,000000,16.5521,16.8449,16.3737,16.8174,276652.12692932,0
+CSGS.US,D,20110208,000000,16.8174,17.0421,16.6398,16.9751,856124.05213424,0
+CSGS.US,D,20110209,000000,17.1387,17.1703,16.2642,16.5747,465737.89442626,0
+CSGS.US,D,20110210,000000,16.3805,16.5107,16.356,16.4348,346245.96170056,0
+CSGS.US,D,20110211,000000,16.3805,16.5029,16.2967,16.5029,260585.37957285,0
+CSGS.US,D,20110214,000000,16.5847,16.5847,16.3391,16.4693,259217.15520671,0
+CSGS.US,D,20110215,000000,16.3638,16.5029,16.3204,16.3638,357668.45451848,0
+CSGS.US,D,20110216,000000,16.3204,16.3638,15.9862,16.1685,674593.43905042,0
+CSGS.US,D,20110218,000000,16.3056,16.4191,16.1331,16.1922,783147.69085368,0
+CSGS.US,D,20110222,000000,15.9113,16.0591,15.9113,15.9605,333032.30192151,0
+CSGS.US,D,20110223,000000,15.9201,15.9536,15.4548,15.504,586031.08530557,0
+CSGS.US,D,20110224,000000,15.4636,15.857,15.4212,15.7899,404776.34844679,0
+CSGS.US,D,20110225,000000,15.8303,16.2406,15.8216,16.2051,435593.3455858,0
+CSGS.US,D,20110228,000000,16.1331,16.1685,15.8708,15.9941,450675.25538889,0
+CSGS.US,D,20110301,000000,16.0296,16.075,15.6677,15.7328,992047.86251425,0
+CSGS.US,D,20110302,000000,15.6677,16.067,15.5514,15.9024,466251.10534491,0
+CSGS.US,D,20110303,000000,16.1588,16.3638,16.0296,16.1242,279603.59683698,0
+CSGS.US,D,20110304,000000,16.1588,16.3145,16.0837,16.1922,291663.03917448,0
+CSGS.US,D,20110307,000000,16.2406,16.3145,16.0513,16.2012,373769.68640308,0
+CSGS.US,D,20110308,000000,16.0513,17.4355,15.8807,16.5964,698765.06476845,0
+CSGS.US,D,20110309,000000,16.5521,16.6902,16.3737,16.5521,194251.34696078,0
+CSGS.US,D,20110310,000000,16.356,16.356,16.1685,16.2051,293518.10393775,0
+CSGS.US,D,20110311,000000,16.2051,16.2051,15.9201,16.075,207545.1325552,0
+CSGS.US,D,20110314,000000,15.9536,16.2149,15.9536,16.1144,264734.67970764,0
+CSGS.US,D,20110315,000000,15.7899,15.9941,15.6589,15.6993,210989.52836497,0
+CSGS.US,D,20110316,000000,15.6263,15.8058,15.5514,15.5514,418842.99317169,0
+CSGS.US,D,20110317,000000,15.717,15.857,15.5287,15.5681,217293.09725711,0
+CSGS.US,D,20110318,000000,15.6993,15.9281,15.5602,15.9281,350226.89619802,0
+CSGS.US,D,20110321,000000,16.067,16.3056,15.862,15.9378,342107.81832487,0
+CSGS.US,D,20110322,000000,15.8886,16.0129,15.7081,15.8886,216559.79390892,0
+CSGS.US,D,20110323,000000,15.7899,15.8216,15.4893,15.6835,295182.48954548,0
+CSGS.US,D,20110324,000000,15.7328,15.8807,15.6342,15.7899,420057.05141205,0
+CSGS.US,D,20110325,000000,15.857,15.9378,15.724,15.7328,482254.96915007,0
+CSGS.US,D,20110328,000000,15.8216,15.9605,15.717,15.7811,628353.74383033,0
+CSGS.US,D,20110329,000000,15.7899,15.8807,15.7742,15.857,184201.1355123,0
+CSGS.US,D,20110330,000000,15.8708,16.279,15.8708,16.2012,428255.24084973,0
+CSGS.US,D,20110331,000000,16.2012,16.356,16.2012,16.3145,208208.4525963,0
+CSGS.US,D,20110401,000000,16.3145,16.561,16.2051,16.4515,272130.59674086,0
+CSGS.US,D,20110404,000000,16.488,16.5443,16.356,16.5443,175332.52627772,0
+CSGS.US,D,20110405,000000,16.4959,16.5443,16.3638,16.3737,157541.55251471,0
+CSGS.US,D,20110406,000000,16.5679,16.6744,16.3924,16.6665,296797.17686265,0
+CSGS.US,D,20110407,000000,16.6744,16.9524,16.4111,16.8074,295875.22286058,0
+CSGS.US,D,20110408,000000,16.9446,16.9446,16.7079,16.772,290635.60308635,0
+CSGS.US,D,20110411,000000,16.7573,16.8715,16.5964,16.777,179242.46321726,0
+CSGS.US,D,20110412,000000,16.6488,16.772,16.4595,16.4693,144967.88500772,0
+CSGS.US,D,20110413,000000,16.5265,16.5265,16.3924,16.4436,220185.74061679,0
+CSGS.US,D,20110414,000000,16.4191,16.7079,16.3638,16.6665,171964.19928,0
+CSGS.US,D,20110415,000000,16.5847,16.7631,16.5265,16.6221,154503.87128672,0
+CSGS.US,D,20110418,000000,16.3805,16.5265,16.349,16.4515,199644.11860993,0
+CSGS.US,D,20110419,000000,16.5353,16.5679,16.4022,16.4792,156769.70763508,0
+CSGS.US,D,20110420,000000,16.6566,16.8715,16.6044,16.8449,180862.22178858,0
+CSGS.US,D,20110421,000000,16.777,16.9297,16.5964,16.7423,113738.08778198,0
+CSGS.US,D,20110425,000000,16.699,16.772,16.5847,16.7573,124810.66406446,0
+CSGS.US,D,20110426,000000,16.8174,16.9042,16.6301,16.8628,240788.21767328,0
+CSGS.US,D,20110427,000000,16.8074,17.0756,16.8074,17.0668,148908.24947208,0
+CSGS.US,D,20110428,000000,17.1003,17.1387,17.0155,17.125,129372.76428599,0
+CSGS.US,D,20110429,000000,17.1801,17.3941,16.9583,17.3694,322698.10024138,0
+CSGS.US,D,20110502,000000,17.2462,17.6672,17.2295,17.4592,402209.27960271,0
+CSGS.US,D,20110503,000000,17.3941,17.6209,17.0668,17.1801,291934.85839621,0
+CSGS.US,D,20110504,000000,16.8272,16.8805,16.4792,16.7423,576526.54080222,0
+CSGS.US,D,20110505,000000,16.4959,16.5107,16.0591,16.0917,981493.56840457,0
+CSGS.US,D,20110506,000000,16.1685,16.356,15.6342,15.6589,475260.69544449,0
+CSGS.US,D,20110509,000000,15.6677,15.9605,15.5514,15.724,597539.7894438,0
+CSGS.US,D,20110510,000000,15.7081,16.3638,15.7081,16.0996,314642.92017034,0
+CSGS.US,D,20110511,000000,16.0374,16.1498,15.7427,15.8216,343524.72673072,0
+CSGS.US,D,20110512,000000,15.7654,16.141,15.7495,16.1074,173199.55678776,0
+CSGS.US,D,20110513,000000,16.0996,16.1242,15.9536,16.0226,307526.93636547,0
+CSGS.US,D,20110516,000000,15.9536,16.0296,15.7081,15.717,294334.57585379,0
+CSGS.US,D,20110517,000000,15.6746,15.7654,15.5376,15.5602,169932.65487276,0
+CSGS.US,D,20110518,000000,15.5681,15.9024,15.4725,15.8303,258981.84901476,0
+CSGS.US,D,20110519,000000,15.8974,15.9024,15.5445,15.7999,237684.61014151,0
+CSGS.US,D,20110520,000000,15.5839,15.862,15.5445,15.6904,211352.63016116,0
+CSGS.US,D,20110523,000000,15.5445,15.6016,15.2496,15.2496,231072.70899784,0
+CSGS.US,D,20110524,000000,15.2496,15.3414,15.1422,15.2418,383084.56600171,0
+CSGS.US,D,20110525,000000,15.1925,15.3631,15.1925,15.3473,157943.19584235,0
+CSGS.US,D,20110526,000000,15.2162,15.4893,15.1826,15.4124,162800.44305466,0
+CSGS.US,D,20110527,000000,15.4301,15.4893,15.3,15.4301,90811.962079969,0
+CSGS.US,D,20110531,000000,15.5514,15.6194,15.3631,15.6194,255919.82576692,0
+CSGS.US,D,20110601,000000,15.6105,15.6263,15.3315,15.3631,337635.98642697,0
+CSGS.US,D,20110602,000000,15.3541,15.7495,15.3069,15.4124,213849.71569816,0
+CSGS.US,D,20110603,000000,15.1698,15.3069,15.1195,15.292,438894.7320289,0
+CSGS.US,D,20110606,000000,15.3069,15.4893,15.1422,15.1511,338807.44613258,0
+CSGS.US,D,20110607,000000,15.1609,15.292,15.0614,15.0959,176659.16635993,0
+CSGS.US,D,20110608,000000,14.9706,15.1353,14.9706,15.0436,202461.70740838,0
+CSGS.US,D,20110609,000000,14.9706,15.371,14.9372,15.1757,312757.42788226,0
+CSGS.US,D,20110610,000000,15.1353,15.1353,14.7419,14.7576,291790.83477873,0
+CSGS.US,D,20110613,000000,14.7754,14.8573,14.6995,14.6995,187012.63880578,0
+CSGS.US,D,20110614,000000,14.8651,14.9618,14.6935,14.7419,576413.9589604,0
+CSGS.US,D,20110615,000000,14.6127,14.8573,14.605,14.6454,155977.57773889,0
+CSGS.US,D,20110616,000000,14.6374,14.9055,14.6127,14.6935,161200.96949988,0
+CSGS.US,D,20110617,000000,14.7499,14.8,14.4826,14.5379,326687.14874544,0
+CSGS.US,D,20110620,000000,14.5033,14.7754,14.5033,14.6294,221671.61807889,0
+CSGS.US,D,20110621,000000,14.7666,15.0535,14.7182,15.0219,367045.20341757,0
+CSGS.US,D,20110622,000000,14.9243,14.9903,14.7349,14.7349,130689.26185992,0
+CSGS.US,D,20110623,000000,14.595,14.9372,14.5456,14.8721,250662.96372861,0
+CSGS.US,D,20110624,000000,14.8651,14.9549,14.7182,14.7576,230684.25093096,0
+CSGS.US,D,20110627,000000,14.7913,15.0052,14.6768,14.946,191357.68935027,0
+CSGS.US,D,20110628,000000,14.9805,15.0436,14.7833,14.9302,169582.73833733,0
+CSGS.US,D,20110629,000000,15.0614,15.0614,14.8494,15.0052,165836.095781,0
+CSGS.US,D,20110630,000000,15.0436,15.2773,15.0367,15.1195,228866.7134483,0
+CSGS.US,D,20110701,000000,15.1609,15.3236,14.9618,15.2852,143969.86219359,0
+CSGS.US,D,20110705,000000,15.2496,15.3877,15.1698,15.3877,138719.08566027,0
+CSGS.US,D,20110706,000000,15.4045,15.7899,15.3798,15.7427,303738.70952522,0
+CSGS.US,D,20110707,000000,15.9113,16.0374,15.504,15.6016,358655.32057352,0
+CSGS.US,D,20110708,000000,15.3315,15.6904,15.3315,15.4725,189485.38232294,0
+CSGS.US,D,20110711,000000,15.3877,15.5198,15.3236,15.3798,146204.2567663,0
+CSGS.US,D,20110712,000000,15.4548,15.512,15.2586,15.3798,283445.57897108,0
+CSGS.US,D,20110713,000000,15.4725,15.4725,15.2329,15.3167,235342.70498109,0
+CSGS.US,D,20110714,000000,15.371,15.4548,15.1195,15.1264,167370.65728282,0
+CSGS.US,D,20110715,000000,15.2004,15.2329,14.9055,15.1107,223688.96297454,0
+CSGS.US,D,20110718,000000,15.0959,15.0959,14.8337,14.8721,155937.00770581,0
+CSGS.US,D,20110719,000000,14.9618,15.3,14.9372,15.1028,262804.56038315,0
+CSGS.US,D,20110720,000000,15.0367,15.2852,15.014,15.2004,111917.50754685,0
+CSGS.US,D,20110721,000000,15.1195,15.4813,15.1195,15.3798,198250.53797312,0
+CSGS.US,D,20110722,000000,15.3965,15.3965,15.1925,15.1925,84071.251081225,0
+CSGS.US,D,20110725,000000,15.0959,15.3,14.946,15.1698,112697.4664331,0
+CSGS.US,D,20110726,000000,15.1757,15.1757,14.8651,14.9302,87802.679875143,0
+CSGS.US,D,20110727,000000,14.8977,14.9706,14.6541,14.7182,206729.67488999,0
+CSGS.US,D,20110728,000000,14.7349,14.8187,14.595,14.6294,149207.45346616,0
+CSGS.US,D,20110729,000000,14.5211,14.6995,14.3396,14.5289,179000.05726952,0
+CSGS.US,D,20110801,000000,14.6541,14.6541,14.3396,14.4648,205320.88049076,0
+CSGS.US,D,20110802,000000,14.3327,14.5861,13.9581,13.965,304182.95138762,0
+CSGS.US,D,20110803,000000,13.2659,13.2659,11.5937,13.0766,994344.12638743,0
+CSGS.US,D,20110804,000000,12.8637,12.9998,12.6063,12.7375,509748.26632776,0
+CSGS.US,D,20110805,000000,12.7158,12.9505,12.2898,12.492,574107.55257894,0
+CSGS.US,D,20110808,000000,12.1558,12.5354,11.4458,11.4607,532869.12818863,0
+CSGS.US,D,20110809,000000,11.4607,11.7318,10.7311,11.4705,666880.06150823,0
+CSGS.US,D,20110810,000000,11.0712,11.5041,11.0712,11.152,541566.3290334,0
+CSGS.US,D,20110811,000000,11.2103,11.5859,11.1924,11.4391,631072.95029853,0
+CSGS.US,D,20110812,000000,11.6776,11.6776,11.152,11.4607,283704.21293206,0
+CSGS.US,D,20110815,000000,10.9105,11.2979,10.9105,11.0782,402494.2840852,0
+CSGS.US,D,20110816,000000,11.0051,11.4391,10.9105,11.372,540892.86648402,0
+CSGS.US,D,20110817,000000,11.3986,11.5099,11.2645,11.3907,303438.49128033,0
+CSGS.US,D,20110818,000000,11.0959,11.1333,10.8011,10.8888,417524.4670961,0
+CSGS.US,D,20110819,000000,10.6453,11.0485,10.4659,10.5181,316908.7565187,0
+CSGS.US,D,20110822,000000,10.6286,10.8829,10.2519,10.2933,486678.11700827,0
+CSGS.US,D,20110823,000000,10.2608,10.8257,10.2519,10.8011,295826.53882086,0
+CSGS.US,D,20110824,000000,10.7666,11.085,10.6286,10.8405,313706.76665667,0
+CSGS.US,D,20110825,000000,10.8947,10.8947,10.4343,10.458,338787.16111603,0
+CSGS.US,D,20110826,000000,10.3988,10.5872,10.1464,10.4866,288923.54768973,0
+CSGS.US,D,20110829,000000,10.5782,10.6758,10.5181,10.662,516129.93253362,0
+CSGS.US,D,20110830,000000,10.6127,10.8336,10.5782,10.7755,333720.97823329,0
+CSGS.US,D,20110831,000000,10.8405,11.085,10.7005,10.9263,379926.18892525,0
+CSGS.US,D,20110901,000000,11.0782,11.0782,10.7833,10.8405,331725.94685585,0
+CSGS.US,D,20110902,000000,10.5872,10.596,10.3988,10.4245,545056.36613039,0
+CSGS.US,D,20110906,000000,10.1464,10.3643,10.104,10.3327,408798.86722818,0
+CSGS.US,D,20110907,000000,10.4944,10.8011,10.4501,10.7399,258112.6360557,0
+CSGS.US,D,20110908,000000,10.7833,10.9026,10.6226,10.6541,255597.2940038,0
+CSGS.US,D,20110909,000000,10.5703,10.6541,10.3248,10.4737,336258.63380338,0
+CSGS.US,D,20110912,000000,10.318,10.5358,10.2766,10.5102,209923.5507454,0
+CSGS.US,D,20110913,000000,10.5703,10.8888,10.4659,10.8257,305450.76492184,0
+CSGS.US,D,20110914,000000,10.8947,11.1235,10.6758,10.9717,201100.58279805,0
+CSGS.US,D,20110915,000000,11.0555,11.2645,11.0051,11.2281,189378.88598606,0
+CSGS.US,D,20110916,000000,11.3039,11.4962,11.2645,11.3463,321151.36772962,0
+CSGS.US,D,20110919,000000,11.085,11.2281,10.9105,10.945,159392.56027467,0
+CSGS.US,D,20110920,000000,11.0051,11.085,10.9539,11.0407,277311.38996711,0
+CSGS.US,D,20110921,000000,11.0485,11.1423,10.596,10.6453,300962.70501069,0
+CSGS.US,D,20110922,000000,10.5782,10.5782,10.1611,10.318,330845.57713768,0
+CSGS.US,D,20110923,000000,10.2983,10.6049,10.2933,10.4944,228099.93982281,0
+CSGS.US,D,20110926,000000,10.5782,10.7232,10.4077,10.5625,228170.93738072,0
+CSGS.US,D,20110927,000000,10.6847,11.0555,10.6541,10.7755,216653.10498504,0
+CSGS.US,D,20110928,000000,10.809,10.9194,10.3889,10.3889,260919.06809505,0
+CSGS.US,D,20110929,000000,10.6127,10.7666,10.3485,10.596,234414.66547405,0
+CSGS.US,D,20110930,000000,10.4343,10.7005,10.3248,10.3407,220339.90674255,0
+CSGS.US,D,20111003,000000,10.3327,10.5526,10.0951,10.0951,350855.73171099,0
+CSGS.US,D,20111004,000000,10.0162,10.2667,9.92551,10.243,573350.92146171,0
+CSGS.US,D,20111005,000000,10.2519,10.596,10.2026,10.528,230486.47201962,0
+CSGS.US,D,20111006,000000,10.5448,10.7162,10.4501,10.596,309014.84232924,0
+CSGS.US,D,20111007,000000,10.6049,10.6847,10.2519,10.3643,167374.71428613,0
+CSGS.US,D,20111010,000000,10.5102,10.7162,10.4944,10.7094,322074.33598254,0
+CSGS.US,D,20111011,000000,10.7755,11.158,10.6758,11.1423,493127.73801955,0
+CSGS.US,D,20111012,000000,11.1857,11.4705,11.1423,11.3907,328358.63410895,0
+CSGS.US,D,20111013,000000,11.3306,11.3306,11.0782,11.2595,123858.28253755,0
+CSGS.US,D,20111014,000000,11.3986,11.577,11.2912,11.5583,260166.49398114,0
+CSGS.US,D,20111017,000000,11.4795,11.577,11.2428,11.2812,368170.00758513,0
+CSGS.US,D,20111018,000000,11.1924,11.5583,11.0899,11.5099,276781.95103521,0
+CSGS.US,D,20111019,000000,11.3129,11.5583,11.2103,11.2595,115521.14073651,0
+CSGS.US,D,20111020,000000,11.2191,11.3463,10.8336,10.9194,230563.5550825,0
+CSGS.US,D,20111021,000000,11.1057,11.3907,10.9884,11.372,254394.39252254,0
+CSGS.US,D,20111024,000000,11.4962,11.6992,11.372,11.6835,324313.80180938,0
+CSGS.US,D,20111025,000000,11.6835,11.8136,11.3463,11.4221,261816.68007728,0
+CSGS.US,D,20111026,000000,11.5583,11.577,11.152,11.4311,215505.98729926,0
+CSGS.US,D,20111027,000000,11.7072,12.0256,11.2645,12.0168,532936.06874324,0
+CSGS.US,D,20111028,000000,12.0009,12.2406,11.8718,11.93,255410.67185157,0
+CSGS.US,D,20111031,000000,11.7072,11.8136,11.6007,11.652,215152.01376051,0
+CSGS.US,D,20111101,000000,10.5448,11.5199,10.5448,11.085,556861.23151022,0
+CSGS.US,D,20111102,000000,11.363,11.8462,11.2645,11.5406,824824.2716014,0
+CSGS.US,D,20111103,000000,11.5682,12.1893,11.4044,12.1488,660649.51867565,0
+CSGS.US,D,20111104,000000,12.0423,12.2898,11.9132,12.2494,280830.8403381,0
+CSGS.US,D,20111107,000000,12.2238,12.3115,11.9921,12.3047,182870.43842679,0
+CSGS.US,D,20111108,000000,12.42,12.7078,12.2721,12.6645,297955.45130752,0
+CSGS.US,D,20111109,000000,12.2633,12.4102,11.9832,12.0089,302688.95991889,0
+CSGS.US,D,20111110,000000,12.1725,12.2317,11.9132,12.1173,231316.12919641,0
+CSGS.US,D,20111111,000000,12.2406,12.4781,12.2238,12.42,187680.0158502,0
+CSGS.US,D,20111114,000000,12.2721,12.3698,12.0927,12.1814,247464.01661907,0
+CSGS.US,D,20111115,000000,12.14,12.4614,12.0256,12.4347,162686.84696199,0
+CSGS.US,D,20111116,000000,12.2948,12.4693,12.0927,12.1321,182905.93720574,0
+CSGS.US,D,20111117,000000,12.0867,12.2406,11.8216,11.8954,254712.86728233,0
+CSGS.US,D,20111118,000000,11.8954,12.1173,11.7663,12.1104,255185.50816789,0
+CSGS.US,D,20111121,000000,11.8954,12.0602,11.7131,11.7575,180740.51168929,0
+CSGS.US,D,20111122,000000,11.7318,11.8363,11.5041,11.5682,172113.29415163,0
+CSGS.US,D,20111123,000000,11.4391,11.652,11.3553,11.4548,205257.99693946,0
+CSGS.US,D,20111125,000000,11.363,11.5336,11.2338,11.3463,71322.118181105,0
+CSGS.US,D,20111128,000000,11.5937,11.8462,11.4882,11.6351,254827.47762582,0
+CSGS.US,D,20111129,000000,11.6164,11.7486,11.577,11.6677,125320.83223062,0
+CSGS.US,D,20111130,000000,11.93,12.4102,11.8462,12.4102,374431.99219336,0
+CSGS.US,D,20111201,000000,12.3539,12.4781,12.2149,12.2573,219765.84077425,0
+CSGS.US,D,20111202,000000,12.3963,12.5354,12.2238,12.2633,235206.79537023,0
+CSGS.US,D,20111205,000000,12.4279,12.6577,12.2948,12.4781,237338.75060937,0
+CSGS.US,D,20111206,000000,12.4427,12.5739,12.3451,12.3786,291610.29813146,0
+CSGS.US,D,20111207,000000,12.3115,12.5669,12.0867,12.4614,268607.08936656,0
+CSGS.US,D,20111208,000000,12.3539,12.4781,12.0009,12.0089,164153.45365838,0
+CSGS.US,D,20111209,000000,12.0335,12.3963,12.0335,12.3451,265596.79291091,0
+CSGS.US,D,20111212,000000,12.2238,12.2494,12.0335,12.1637,181729.40624598,0
+CSGS.US,D,20111213,000000,12.2494,12.4042,11.9527,11.9921,234800.08078845,0
+CSGS.US,D,20111214,000000,11.8876,12.0779,11.7072,11.7131,225309.73579669,0
+CSGS.US,D,20111215,000000,11.864,12.0168,11.652,11.856,265866.58363098,0
+CSGS.US,D,20111216,000000,11.9527,12.0523,11.7969,11.8363,435471.63548652,0
+CSGS.US,D,20111219,000000,11.8797,12.0089,11.5494,11.5937,182811.6118788,0
+CSGS.US,D,20111220,000000,11.7397,12.1262,11.7397,12.0867,241756.82721342,0
+CSGS.US,D,20111221,000000,12.0256,12.0523,11.7219,11.9832,127485.24349625,0
+CSGS.US,D,20111222,000000,12.0602,12.1488,11.8797,12.1173,141326.72453745,0
+CSGS.US,D,20111223,000000,12.0779,12.2494,12.0089,12.1558,74627.561627524,0
+CSGS.US,D,20111227,000000,12.1262,12.2573,11.9832,12.0927,103786.25866376,0
+CSGS.US,D,20111228,000000,12.1006,12.1173,11.652,11.6904,150932.69412354,0
+CSGS.US,D,20111229,000000,11.7072,11.93,11.7072,11.9211,141348.02380482,0
+CSGS.US,D,20111230,000000,11.7072,12.2238,11.7072,12.0335,282452.62741107,0
+CSGS.US,D,20120103,000000,12.1637,12.4042,12.1558,12.3283,273887.27917388,0
+CSGS.US,D,20120104,000000,12.3372,12.3875,12.1321,12.1893,158554.78909126,0
+CSGS.US,D,20120105,000000,12.2238,12.3963,11.9764,12.2898,162859.26960265,0
+CSGS.US,D,20120106,000000,12.2494,12.2948,12.1006,12.1814,174995.79500303,0
+CSGS.US,D,20120109,000000,12.2406,12.4042,12.1262,12.3786,197477.67884265,0
+CSGS.US,D,20120110,000000,12.5078,12.6901,12.4516,12.6901,209210.53241376,0
+CSGS.US,D,20120111,000000,12.6991,12.7602,12.5255,12.7512,179664.39156144,0
+CSGS.US,D,20120112,000000,12.8046,12.9258,12.6487,12.8943,155508.99385666,0
+CSGS.US,D,20120113,000000,12.7444,12.8292,12.6645,12.7868,155497.83709755,0
+CSGS.US,D,20120117,000000,12.8124,12.9998,12.2898,12.8538,200329.75216924,0
+CSGS.US,D,20120118,000000,12.8637,12.9682,12.8046,12.9682,178765.76532839,0
+CSGS.US,D,20120119,000000,13.0589,13.0589,12.8637,12.8804,131762.33923529,0
+CSGS.US,D,20120120,000000,12.8203,13.0066,12.8203,12.8884,128151.60628983,0
+CSGS.US,D,20120123,000000,12.8538,12.9594,12.7602,12.8716,138048.66586337,0
+CSGS.US,D,20120124,000000,12.7946,12.9998,12.7078,12.9505,138624.76033331,0
+CSGS.US,D,20120125,000000,12.7946,13.049,12.7946,13.049,170171.0038172,0
+CSGS.US,D,20120126,000000,13.0766,13.2798,12.9505,13.2571,261197.98707258,0
+CSGS.US,D,20120127,000000,13.2108,13.3507,13.0066,13.3439,131505.73377596,0
+CSGS.US,D,20120130,000000,13.3103,13.3507,13.122,13.2482,88312.848041313,0
+CSGS.US,D,20120131,000000,13.1811,13.3674,13.129,13.3103,139246.49609049,0
+CSGS.US,D,20120201,000000,13.3824,13.5321,13.2108,13.5056,226425.4117068,0
+CSGS.US,D,20120202,000000,13.4986,13.6149,13.3507,13.6002,147618.12241966,0
+CSGS.US,D,20120203,000000,13.7698,14.0813,13.7599,13.8674,193865.93164637,0
+CSGS.US,D,20120206,000000,13.7796,13.9492,13.6949,13.9314,116740.27023101,0
+CSGS.US,D,20120207,000000,14.0222,14.1928,13.751,14.1858,207896.06334147,0
+CSGS.US,D,20120208,000000,13.6623,13.9414,13.0934,13.3193,383421.29727639,0
+CSGS.US,D,20120209,000000,13.3193,13.3193,12.9188,13.1377,347188.2007192,0
+CSGS.US,D,20120210,000000,13.0235,13.0934,12.837,12.8804,139540.62883043,0
+CSGS.US,D,20120213,000000,12.9505,13.1083,12.8804,13.0934,113761.41555102,0
+CSGS.US,D,20120214,000000,12.9909,13.0235,12.8716,13.0145,111815.06821327,0
+CSGS.US,D,20120215,000000,13.0392,13.0589,12.8637,12.9188,129567.50044485,0
+CSGS.US,D,20120216,000000,12.8804,13.2876,12.7375,13.2571,114011.93550538,0
+CSGS.US,D,20120217,000000,13.2798,13.3193,13.1871,13.194,119176.50071838,0
+CSGS.US,D,20120221,000000,13.194,13.3734,13.194,13.3193,161344.99311737,0
+CSGS.US,D,20120222,000000,13.194,13.5134,13.1871,13.3824,152105.16807998,0
+CSGS.US,D,20120223,000000,13.2798,13.4986,13.2108,13.4188,206482.1976881,0
+CSGS.US,D,20120224,000000,13.327,13.4188,13.2482,13.2936,97448.205243492,0
+CSGS.US,D,20120227,000000,13.1545,13.4188,12.982,13.2719,185429.39326426,0
+CSGS.US,D,20120228,000000,13.2186,13.3734,13.2186,13.327,89617.174605319,0
+CSGS.US,D,20120229,000000,13.3103,13.4276,13.0392,13.1003,182565.14892774,0
+CSGS.US,D,20120301,000000,13.129,13.327,13.0677,13.122,189886.01139975,0
+CSGS.US,D,20120302,000000,13.0333,13.1545,12.8884,12.9682,200469.71878341,0
+CSGS.US,D,20120305,000000,12.9021,13.1811,12.7512,13.1714,172154.87843554,0
+CSGS.US,D,20120306,000000,12.8637,13.1003,12.8637,12.9415,207695.24167764,0
+CSGS.US,D,20120307,000000,12.8292,12.9731,12.8292,12.9731,167148.53635162,0
+CSGS.US,D,20120308,000000,13.0333,13.0677,12.9021,12.9258,132895.25740947,0
+CSGS.US,D,20120309,000000,12.9258,13.2571,12.911,13.0934,167733.75907902,0
+CSGS.US,D,20120312,000000,13.0846,13.1003,12.9998,13.0846,139222.15407064,0
+CSGS.US,D,20120313,000000,13.0934,13.3193,13.0145,13.2571,214256.43027995,0
+CSGS.US,D,20120314,000000,13.2719,13.3734,13.1377,13.1624,186669.82202614,0
+CSGS.US,D,20120315,000000,13.2876,13.2876,13.0846,13.1377,415729.24313163,0
+CSGS.US,D,20120316,000000,13.0934,13.0934,12.9188,13.0145,362748.83691281,0
+CSGS.US,D,20120319,000000,12.9682,13.2108,12.9188,13.1003,411821.33469375,0
+CSGS.US,D,20120320,000000,12.9998,13.0145,12.8804,12.8804,168663.82708772,0
+CSGS.US,D,20120321,000000,12.9682,12.9682,12.7868,12.7946,172741.11541377,0
+CSGS.US,D,20120322,000000,12.8203,12.8804,12.6487,12.7789,338717.17780895,0
+CSGS.US,D,20120323,000000,12.7602,12.7946,12.6822,12.7602,197767.75457929,0
+CSGS.US,D,20120326,000000,12.8716,12.9258,12.8716,12.8884,249101.01745446,0
+CSGS.US,D,20120327,000000,12.8884,12.8884,12.7512,12.7512,177651.1036691,0
+CSGS.US,D,20120328,000000,12.7602,12.7602,12.6063,12.6577,181689.85046371,0
+CSGS.US,D,20120329,000000,12.5422,12.625,12.3451,12.3539,329495.60928644,0
+CSGS.US,D,20120330,000000,12.4841,12.845,12.2721,12.3875,214246.28777166,0
+CSGS.US,D,20120402,000000,12.3194,12.5739,12.1637,12.5739,172409.45539322,0
+CSGS.US,D,20120403,000000,12.5502,12.6645,12.3628,12.4102,152113.28208659,0
+CSGS.US,D,20120404,000000,12.2573,12.2633,12.1262,12.1637,136906.61943174,0
+CSGS.US,D,20120405,000000,12.1006,12.1893,11.9605,12.1725,93890.213341056,0
+CSGS.US,D,20120409,000000,11.9132,11.9378,11.7663,11.8363,198323.56403269,0
+CSGS.US,D,20120410,000000,11.7801,11.8048,11.6578,11.7575,315090.20478522,0
+CSGS.US,D,20120411,000000,11.788,12.0256,11.7752,12.0256,185736.71126495,0
+CSGS.US,D,20120412,000000,12.0009,12.1814,12.0009,12.069,229047.25009556,0
+CSGS.US,D,20120413,000000,11.9832,12.0168,11.7663,11.856,143868.43711085,0
+CSGS.US,D,20120416,000000,11.8797,12.0423,11.8048,11.9468,150530.03654507,0
+CSGS.US,D,20120417,000000,12.0602,12.3115,12.0602,12.1814,148221.60166195,0
+CSGS.US,D,20120418,000000,12.1262,12.1488,11.9378,11.9468,109129.33202239,0
+CSGS.US,D,20120419,000000,11.9764,12.0779,11.8216,11.8954,129951.90150841,0
+CSGS.US,D,20120420,000000,12.1982,12.1982,11.8136,11.8797,213741.19085963,0
+CSGS.US,D,20120423,000000,11.6776,11.7801,11.5336,11.7752,161468.73171831,0
+CSGS.US,D,20120424,000000,11.4548,11.7131,11.3306,11.6677,163491.1478681,0
+CSGS.US,D,20120425,000000,11.8136,11.8136,11.6441,11.6677,141806.4651788,0
+CSGS.US,D,20120426,000000,11.6776,11.8216,11.6351,11.7969,109156.71679473,0
+CSGS.US,D,20120427,000000,11.7969,12.0256,11.7219,12.0089,149909.31503871,0
+CSGS.US,D,20120430,000000,11.9605,11.9685,11.7397,11.7801,202408.96636536,0
+CSGS.US,D,20120501,000000,11.7575,12.1558,11.5937,11.9468,305520.74822892,0
+CSGS.US,D,20120502,000000,12.2149,13.2659,11.8462,13.0677,611893.46715284,0
+CSGS.US,D,20120503,000000,13.0589,13.4907,13.0589,13.4662,492443.11871108,0
+CSGS.US,D,20120504,000000,13.336,13.336,13.0846,13.129,237984.82838641,0
+CSGS.US,D,20120507,000000,13.1377,13.3439,13.0235,13.2798,407571.62372705,0
+CSGS.US,D,20120508,000000,13.1811,13.4592,13.1811,13.327,190017.86400731,0
+CSGS.US,D,20120509,000000,13.2108,13.4512,13.0333,13.4011,260959.63812814,0
+CSGS.US,D,20120510,000000,13.4986,13.6228,13.3507,13.5233,252284.75080159,0
+CSGS.US,D,20120511,000000,13.4662,13.6149,13.3734,13.5233,239141.07432961,0
+CSGS.US,D,20120514,000000,13.4425,13.5904,13.3507,13.5558,489543.3755956,0
+CSGS.US,D,20120515,000000,13.5735,13.7944,13.4365,13.7698,313617.51258387,0
+CSGS.US,D,20120516,000000,13.7885,13.8506,13.686,13.7698,279962.64162986,0
+CSGS.US,D,20120517,000000,13.7698,13.8674,13.6002,13.6002,158528.41856975,0
+CSGS.US,D,20120518,000000,13.5637,13.7373,13.3824,13.3921,190127.40309666,0
+CSGS.US,D,20120521,000000,13.4739,13.6623,13.2719,13.6328,159591.35343685,0
+CSGS.US,D,20120522,000000,13.6623,13.7195,13.327,13.4276,162836.95608444,0
+CSGS.US,D,20120523,000000,13.2798,13.5735,13.1377,13.4188,380861.32818809,0
+CSGS.US,D,20120524,000000,13.4592,13.4907,13.2482,13.327,141584.3442476,0
+CSGS.US,D,20120525,000000,13.3577,13.4512,13.2719,13.4011,125279.2479467,0
+CSGS.US,D,20120529,000000,13.4819,13.825,13.4819,13.7441,256862.06478554,0
+CSGS.US,D,20120530,000000,13.6002,13.7599,13.5904,13.6149,304868.58494692,0
+CSGS.US,D,20120531,000000,13.6623,13.6702,13.3961,13.4986,330614.32794905,0
+CSGS.US,D,20120601,000000,13.2482,13.4986,13.1161,13.3734,196884.34210865,0
+CSGS.US,D,20120604,000000,13.4365,13.5233,13.3033,13.4098,125939.52523533,0
+CSGS.US,D,20120605,000000,13.336,13.54,13.336,13.3921,123470.83872148,0
+CSGS.US,D,20120606,000000,13.5056,13.6081,13.3577,13.5637,218705.94865964,0
+CSGS.US,D,20120607,000000,13.7037,13.825,13.4188,13.5233,343437.50115956,0
+CSGS.US,D,20120608,000000,13.4512,13.6081,13.4365,13.4739,225592.71177754,0
+CSGS.US,D,20120611,000000,13.5558,13.5904,13.2482,13.2482,262636.1947458,0
+CSGS.US,D,20120612,000000,13.336,13.4512,13.1377,13.3921,223852.25735775,0
+CSGS.US,D,20120613,000000,13.3507,13.5134,13.129,13.1714,129225.69791602,0
+CSGS.US,D,20120614,000000,13.2285,13.4098,13.2285,13.3507,182129.02107198,0
+CSGS.US,D,20120615,000000,13.3033,13.4365,13.2383,13.2719,655378.45712578,0
+CSGS.US,D,20120618,000000,13.194,13.3921,13.194,13.2719,193717.85102557,0
+CSGS.US,D,20120619,000000,13.336,13.6949,13.2936,13.5804,245040.97139248,0
+CSGS.US,D,20120620,000000,13.5558,13.7037,13.5321,13.5804,271889.20504396,0
+CSGS.US,D,20120621,000000,13.5904,13.7116,13.5321,13.6545,902037.15858791,0
+CSGS.US,D,20120622,000000,13.7284,13.9985,13.7284,13.9314,338240.47992008,0
+CSGS.US,D,20120625,000000,13.8033,13.8674,13.7373,13.8033,147761.13178632,0
+CSGS.US,D,20120626,000000,13.7885,13.825,13.5904,13.7195,154527.19905575,0
+CSGS.US,D,20120627,000000,13.7037,13.9088,13.7037,13.825,142681.76364281,0
+CSGS.US,D,20120628,000000,13.7116,13.8339,13.6002,13.751,97685.539937098,0
+CSGS.US,D,20120629,000000,13.9226,14.1602,13.9226,14.1375,216857.98365217,0
+CSGS.US,D,20120702,000000,14.2016,14.4895,14.1119,14.4826,265909.18216574,0
+CSGS.US,D,20120703,000000,13.9177,14.5556,13.9177,14.5556,116664.20141897,0
+CSGS.US,D,20120705,000000,14.5783,14.7182,14.4826,14.6935,116866.03733361,0
+CSGS.US,D,20120706,000000,14.5379,14.595,14.4501,14.5211,119392.53614461,0
+CSGS.US,D,20120709,000000,14.3495,14.5861,14.3495,14.5713,368047.28323501,0
+CSGS.US,D,20120710,000000,14.6868,14.7182,14.2933,14.3396,159237.37989808,0
+CSGS.US,D,20120711,000000,14.3564,14.5033,14.2628,14.3495,157087.16814405,0
+CSGS.US,D,20120712,000000,14.2016,14.4156,14.2016,14.2785,199021.36860193,0
+CSGS.US,D,20120713,000000,14.2785,14.4324,14.245,14.3663,145532.82271857,0
+CSGS.US,D,20120716,000000,14.2706,14.4324,14.2105,14.3663,187010.61030413,0
+CSGS.US,D,20120717,000000,14.4895,14.5359,14.2785,14.4501,106882.76643974,0
+CSGS.US,D,20120718,000000,14.391,14.6868,14.391,14.5635,130875.88401216,0
+CSGS.US,D,20120719,000000,14.5783,14.7095,14.3751,14.4067,91423.555328877,0
+CSGS.US,D,20120720,000000,14.2785,14.605,14.2785,14.4945,162310.55990503,0
+CSGS.US,D,20120723,000000,14.2933,14.2933,14.0479,14.0479,136240.25663815,0
+CSGS.US,D,20120724,000000,14.1208,14.1928,13.965,14.031,187154.63392163,0
+CSGS.US,D,20120725,000000,14.1119,14.1928,13.9818,14.031,120422.00073439,0
+CSGS.US,D,20120726,000000,14.2282,14.3071,14.0065,14.1514,197568.96141712,0
+CSGS.US,D,20120727,000000,14.1681,14.5211,14.033,14.4826,219866.25160615,0
+CSGS.US,D,20120730,000000,14.5211,14.5783,14.4067,14.4826,164555.09698602,0
+CSGS.US,D,20120731,000000,14.4254,14.5211,14.1602,14.4254,206661.72008456,0
+CSGS.US,D,20120801,000000,14.4826,14.5122,13.9492,13.9729,198424.98911542,0
+CSGS.US,D,20120802,000000,13.9177,14.2628,13.8999,14.2194,196971.5676798,0
+CSGS.US,D,20120803,000000,14.391,14.6601,14.3564,14.4945,388060.48056081,0
+CSGS.US,D,20120806,000000,14.5635,14.8434,14.4738,14.4826,201889.66994174,0
+CSGS.US,D,20120807,000000,14.5456,14.7754,14.4826,14.5635,325400.06444549,0
+CSGS.US,D,20120808,000000,16.9583,17.0589,15.7654,16.075,1095326.9957643,0
+CSGS.US,D,20120809,000000,15.9281,16.1331,15.5376,15.9201,705214.68577974,0
+CSGS.US,D,20120810,000000,15.7999,16.0374,15.7495,16.0129,392553.61172608,0
+CSGS.US,D,20120813,000000,16.0129,16.1331,15.9113,16.0374,334820.42613017,0
+CSGS.US,D,20120814,000000,16.1074,16.3805,16.0374,16.3638,482322.92395552,0
+CSGS.US,D,20120815,000000,16.2326,16.4022,16.2326,16.3293,353582.03793498,0
+CSGS.US,D,20120816,000000,16.3056,16.3638,16.2495,16.356,383016.61119626,0
+CSGS.US,D,20120817,000000,16.3056,16.4022,16.3056,16.3638,327284.54248276,0
+CSGS.US,D,20120820,000000,16.3293,16.4348,16.2563,16.4022,344708.35744627,0
+CSGS.US,D,20120821,000000,16.4436,16.7573,16.4191,16.7178,394157.14228417,0
+CSGS.US,D,20120822,000000,16.7178,16.8528,16.6221,16.7079,438504.24546037,0
+CSGS.US,D,20120823,000000,16.7356,16.7356,16.5265,16.5847,368344.45872744,0
+CSGS.US,D,20120824,000000,16.5443,16.9721,16.4348,16.9366,272370.97418696,0
+CSGS.US,D,20120827,000000,16.9366,17.328,16.9366,17.2956,919546.17062091,0
+CSGS.US,D,20120828,000000,17.2462,17.683,17.2462,17.6495,500235.60781781,0
+CSGS.US,D,20120829,000000,17.615,17.7609,17.334,17.5804,458381.53317529,0
+CSGS.US,D,20120830,000000,17.5302,17.615,17.3764,17.3941,255347.78830027,0
+CSGS.US,D,20120831,000000,17.4592,17.615,17.263,17.3507,438567.12901167,0
+CSGS.US,D,20120904,000000,17.4198,17.5903,17.2157,17.5647,410474.409595,0
+CSGS.US,D,20120905,000000,17.6298,17.7057,17.3615,17.6899,823900.28909767,0
+CSGS.US,D,20120906,000000,17.7934,17.9384,17.7116,17.8368,380311.60423966,0
+CSGS.US,D,20120907,000000,17.752,17.752,17.1387,17.1989,806602.24123676,0
+CSGS.US,D,20120910,000000,17.2551,17.7185,17.2551,17.5726,498416.0418335,0
+CSGS.US,D,20120911,000000,17.6209,17.8368,17.542,17.7776,292747.27330895,0
+CSGS.US,D,20120912,000000,17.7856,17.9817,17.6574,17.8762,399966.77102338,0
+CSGS.US,D,20120913,000000,17.8684,18.2854,17.6968,18.2539,644081.73141045,0
+CSGS.US,D,20120914,000000,18.3939,18.7517,18.245,18.5556,624205.45794636,0
+CSGS.US,D,20120917,000000,18.456,18.5408,18.2125,18.523,290660.95935702,0
+CSGS.US,D,20120918,000000,18.2293,18.5654,18.0971,18.5043,408191.33098257,0
+CSGS.US,D,20120919,000000,18.5487,18.7607,18.5408,18.7192,322164.60430617,0
+CSGS.US,D,20120920,000000,18.6029,18.9006,18.6029,18.8494,307911.33742904,0
+CSGS.US,D,20120921,000000,19.088,19.088,18.7833,18.8001,441902.99998291,0
+CSGS.US,D,20120924,000000,18.7833,18.9411,18.6709,18.7517,302790.38500162,0
+CSGS.US,D,20120925,000000,18.2371,18.5733,17.8536,17.8762,460850.21968914,0
+CSGS.US,D,20120926,000000,17.9335,18.3081,17.7934,18.2125,305357.45384572,0
+CSGS.US,D,20120927,000000,18.3682,18.6858,18.0567,18.5921,195845.74926141,0
+CSGS.US,D,20120928,000000,18.5043,18.6452,18.3939,18.4027,225923.35754725,0
+CSGS.US,D,20121001,000000,18.5408,18.8671,18.456,18.5733,729758.54155142,0
+CSGS.US,D,20121002,000000,18.6364,18.6452,18.3939,18.5319,314788.9722895,0
+CSGS.US,D,20121003,000000,18.5408,18.6778,18.5043,18.5733,241268.97256545,0
+CSGS.US,D,20121004,000000,18.6197,18.7449,18.4629,18.6936,168658.75583359,0
+CSGS.US,D,20121005,000000,18.7103,18.8178,18.595,18.6197,166503.47282542,0
+CSGS.US,D,20121008,000000,18.3939,18.6285,18.3939,18.5319,164756.93290067,0
+CSGS.US,D,20121009,000000,18.5319,18.6019,18.2627,18.2627,148132.34758914,0
+CSGS.US,D,20121010,000000,18.2687,18.3426,18.1238,18.2854,168556.31650002,0
+CSGS.US,D,20121011,000000,18.4392,18.6029,18.1385,18.1779,189367.72922696,0
+CSGS.US,D,20121012,000000,18.1455,18.1869,17.752,17.7698,272608.30888055,0
+CSGS.US,D,20121015,000000,17.7776,17.9098,17.5361,17.8112,214674.30162082,0
+CSGS.US,D,20121016,000000,17.9335,18.1779,17.8851,18.1385,151618.32768284,0
+CSGS.US,D,20121017,000000,18.1602,18.386,18.0487,18.386,169658.80714939,0
+CSGS.US,D,20121018,000000,18.3338,18.4718,18.0901,18.2627,221816.65594721,0
+CSGS.US,D,20121019,000000,18.1306,18.2026,17.7856,17.828,293910.61900795,0
+CSGS.US,D,20121022,000000,17.7609,17.819,17.547,17.615,152577.80896553,0
+CSGS.US,D,20121023,000000,17.1901,17.615,17.1901,17.5164,811674.50962447,0
+CSGS.US,D,20121024,000000,17.6071,17.615,17.2551,17.3428,360492.12882189,0
+CSGS.US,D,20121025,000000,17.4849,17.5558,17.1545,17.4198,232390.22082261,0
+CSGS.US,D,20121026,000000,17.4425,17.5903,17.2295,17.3201,173585.98635298,0
+CSGS.US,D,20121031,000000,17.5006,17.5006,16.4111,16.8628,353369.04526123,0
+CSGS.US,D,20121101,000000,16.912,17.0155,16.488,16.5521,234984.67443903,0
+CSGS.US,D,20121102,000000,16.6133,16.6832,15.9695,16.067,243326.88749421,0
+CSGS.US,D,20121105,000000,16.0374,16.5847,15.9113,16.3056,271712.72539998,0
+CSGS.US,D,20121106,000000,16.3145,16.5353,16.3145,16.3638,230555.44107589,0
+CSGS.US,D,20121107,000000,16.1765,16.2228,15.6677,15.6993,243889.7967034,0
+CSGS.US,D,20121108,000000,15.7495,15.9113,15.4893,15.504,189697.36074585,0
+CSGS.US,D,20121109,000000,15.4124,15.5938,15.3167,15.5287,154010.94538461,0
+CSGS.US,D,20121112,000000,15.5445,15.5602,14.8337,15.1609,162818.69956955,0
+CSGS.US,D,20121113,000000,15.1028,15.2684,14.8,15.1264,123533.72227279,0
+CSGS.US,D,20121114,000000,15.1353,15.1511,14.7419,14.7754,166584.61289159,0
+CSGS.US,D,20121115,000000,14.7262,14.8,14.4895,14.7419,222034.7198751,0
+CSGS.US,D,20121116,000000,14.6601,14.6995,14.3564,14.5861,189577.67914823,0
+CSGS.US,D,20121119,000000,14.6374,14.9155,14.5456,14.8494,451708.77698199,0
+CSGS.US,D,20121120,000000,14.7833,14.8977,14.6207,14.8257,183876.57524754,0
+CSGS.US,D,20121121,000000,14.8434,14.9055,13.9088,14.6454,88447.743401354,0
+CSGS.US,D,20121123,000000,14.7262,14.7913,14.4945,14.6541,74588.005845256,0
+CSGS.US,D,20121126,000000,14.5861,14.7499,14.3564,14.7499,483016.67152143,0
+CSGS.US,D,20121127,000000,14.8888,14.9302,14.5861,14.8721,188069.4881679,0
+CSGS.US,D,20121128,000000,14.7349,14.9549,14.6374,14.9055,98194.693852441,0
+CSGS.US,D,20121129,000000,15.0614,15.2004,15.0367,15.1757,136401.52251971,0
+CSGS.US,D,20121130,000000,15.1767,15.292,15.1461,15.2004,207619.17286559,0
+CSGS.US,D,20121203,000000,15.1353,15.504,15.1028,15.4725,245243.82155794,0
+CSGS.US,D,20121204,000000,15.4813,15.724,15.3236,15.6746,301150.34141376,0
+CSGS.US,D,20121205,000000,15.7081,15.7081,15.4301,15.512,127630.28136455,0
+CSGS.US,D,20121206,000000,15.4389,15.5376,15.2733,15.2773,140677.60400793,0
+CSGS.US,D,20121207,000000,15.3414,15.3414,15.014,15.0436,70478.261492727,0
+CSGS.US,D,20121210,000000,15.0288,15.0959,14.9589,14.9983,147287.47664995,0
+CSGS.US,D,20121211,000000,15.1195,15.2082,15.0288,15.1609,288280.51266518,0
+CSGS.US,D,20121212,000000,15.1757,15.1826,14.946,15.0219,267520.82673045,0
+CSGS.US,D,20121213,000000,15.0693,15.1195,14.7833,14.8337,189562.46538581,0
+CSGS.US,D,20121214,000000,14.7666,14.8573,14.5289,14.6127,224446.60834259,0
+CSGS.US,D,20121217,000000,14.6374,14.9903,14.595,14.9805,210402.27713591,0
+CSGS.US,D,20121218,000000,14.9903,15.4942,14.8651,15.4548,264921.30185987,0
+CSGS.US,D,20121219,000000,15.2684,15.5938,15.2329,15.4942,198171.42640858,0
+CSGS.US,D,20121220,000000,15.4301,15.512,15.3069,15.4212,458324.73512896,0
+CSGS.US,D,20121221,000000,15.2684,15.4893,15.0535,15.3364,366671.9591131,0
+CSGS.US,D,20121224,000000,15.3069,15.3069,14.7095,15.2684,40044.651166474,0
+CSGS.US,D,20121226,000000,15.3414,15.3414,15.014,15.0535,172046.35359702,0
+CSGS.US,D,20121227,000000,15.0288,15.0959,14.6601,14.9618,161490.0309857,0
+CSGS.US,D,20121228,000000,14.8888,15.0387,14.5211,14.6294,122065.08707474,0
+CSGS.US,D,20121231,000000,14.595,14.8977,14.5635,14.8721,158591.30212105,0
+CSGS.US,D,20130102,000000,15.2241,15.5376,15.0781,15.2329,315383.32327433,0
+CSGS.US,D,20130103,000000,15.3965,15.6016,15.2329,15.5839,266033.93501751,0
+CSGS.US,D,20130104,000000,15.5839,15.7575,15.5287,15.7081,261783.20979997,0
+CSGS.US,D,20130107,000000,15.6016,15.8886,15.5938,15.7899,208445.7872899,0
+CSGS.US,D,20130108,000000,15.7081,15.9536,15.7081,15.8807,307281.48766525,0
+CSGS.US,D,20130109,000000,15.9536,15.9862,15.862,15.9536,125642.3497429,0
+CSGS.US,D,20130110,000000,15.9605,16.0374,15.7654,15.9478,162943.45242132,0
+CSGS.US,D,20130111,000000,15.9772,16.141,15.7081,15.8393,140906.82469491,0
+CSGS.US,D,20130114,000000,15.6746,15.8393,15.5287,15.5839,165439.5237075,0
+CSGS.US,D,20130115,000000,15.4725,15.7999,15.3541,15.7742,123445.4824508,0
+CSGS.US,D,20130116,000000,15.6904,15.7742,15.6105,15.643,103798.4296737,0
+CSGS.US,D,20130117,000000,15.6589,15.6904,15.4893,15.5602,224171.74636838,0
+CSGS.US,D,20130118,000000,15.5198,15.6993,15.371,15.5839,171701.50831571,0
+CSGS.US,D,20130122,000000,15.6105,15.6105,15.3631,15.4124,154795.97552501,0
+CSGS.US,D,20130123,000000,15.4124,15.4636,15.0693,15.1422,219613.70315014,0
+CSGS.US,D,20130124,000000,15.1195,15.2329,14.9155,14.9618,246251.98688036,0
+CSGS.US,D,20130125,000000,14.9903,15.1353,14.7576,14.8721,408463.15020432,0
+CSGS.US,D,20130128,000000,14.8257,15.4893,14.8257,15.371,231705.60151413,0
+CSGS.US,D,20130129,000000,15.3236,15.4893,15.2852,15.4893,148603.97422388,0
+CSGS.US,D,20130130,000000,15.4389,15.4893,15.1028,15.2162,131178.13075872,0
+CSGS.US,D,20130131,000000,15.2329,15.5376,15.088,15.4045,166738.77901736,0
+CSGS.US,D,20130201,000000,15.4813,15.4942,15.292,15.3236,98577.066414363,0
+CSGS.US,D,20130204,000000,15.2329,15.292,14.8977,14.9302,178522.34512982,0
+CSGS.US,D,20130205,000000,15.0535,15.4301,14.8977,15.2496,261901.87714678,0
+CSGS.US,D,20130206,000000,17.8112,17.8684,15.6904,15.8492,646262.37068931,0
+CSGS.US,D,20130207,000000,15.8058,15.9378,15.4636,15.5602,269152.75631169,0
+CSGS.US,D,20130208,000000,15.6105,15.9201,15.5445,15.7811,258201.89012851,0
+CSGS.US,D,20130211,000000,15.7742,15.9862,15.6677,15.9862,242897.85939422,0
+CSGS.US,D,20130212,000000,16.075,16.2406,15.9536,16.1765,236242.34546499,0
+CSGS.US,D,20130213,000000,16.2051,16.4111,16.1685,16.4022,313156.02845742,0
+CSGS.US,D,20130214,000000,16.3293,16.5847,16.2879,16.5679,237348.89311765,0
+CSGS.US,D,20130215,000000,16.5521,16.6566,16.3293,16.5906,231477.39507798,0
+CSGS.US,D,20130219,000000,16.5747,16.7178,16.3974,16.6902,203023.60236675,0
+CSGS.US,D,20130220,000000,16.6902,16.7631,16.488,16.561,280183.74831024,0
+CSGS.US,D,20130221,000000,16.5265,16.6044,16.273,16.4515,234759.51075536,0
+CSGS.US,D,20130222,000000,16.5679,16.6044,16.2563,16.4515,211176.15051721,0
+CSGS.US,D,20130225,000000,16.5107,16.5107,16.0109,16.075,197115.59129728,0
+CSGS.US,D,20130226,000000,15.9536,16.1331,15.8303,15.8974,293271.64098669,0
+CSGS.US,D,20130227,000000,15.8303,16.0917,15.7899,16.0029,292711.77452998,0
+CSGS.US,D,20130228,000000,15.9862,16.1588,15.7742,15.8807,235026.25872297,0
+CSGS.US,D,20130301,000000,15.717,15.9281,15.5839,15.7427,182864.35292182,0
+CSGS.US,D,20130304,000000,15.5602,15.8807,15.5602,15.7999,208285.53565918,0
+CSGS.US,D,20130305,000000,15.9201,16.0129,15.8136,15.9575,445063.40556102,0
+CSGS.US,D,20130306,000000,16.0129,16.273,15.9695,15.9862,164984.12508601,0
+CSGS.US,D,20130307,000000,15.9695,16.075,15.8058,15.9478,134311.15156449,0
+CSGS.US,D,20130308,000000,16.075,16.0996,15.9113,15.9941,147154.60979155,0
+CSGS.US,D,20130311,000000,15.9536,16.0029,15.8058,15.8886,206617.09304815,0
+CSGS.US,D,20130312,000000,15.862,15.9478,15.5938,15.862,124191.97105975,0
+CSGS.US,D,20130313,000000,15.8807,15.8807,15.7081,15.7654,182979.97751614,0
+CSGS.US,D,20130314,000000,15.7495,15.8669,15.6194,15.7654,398006.22417406,0
+CSGS.US,D,20130315,000000,15.7999,16.4022,15.7999,16.1588,306710.46444943,0
+CSGS.US,D,20130318,000000,16.1588,16.2149,15.9113,16.1588,256018.20809717,0
+CSGS.US,D,20130319,000000,16.1685,16.273,16.1074,16.1074,172033.16833627,0
+CSGS.US,D,20130320,000000,16.2475,16.2879,16.141,16.2051,115267.57802966,0
+CSGS.US,D,20130321,000000,16.1588,16.3737,16.1242,16.3056,178309.35245607,0
+CSGS.US,D,20130322,000000,16.3638,16.3638,16.141,16.2012,158204.87255581,0
+CSGS.US,D,20130325,000000,16.2012,16.349,16.1124,16.3293,126315.81229228,0
+CSGS.US,D,20130326,000000,16.4436,16.6301,16.3737,16.5747,167847.35517168,0
+CSGS.US,D,20130327,000000,15.9478,17.0224,15.6342,16.9751,451374.07420894,0
+CSGS.US,D,20130328,000000,16.9366,17.3991,16.8715,17.334,327269.32872036,0
+CSGS.US,D,20130401,000000,17.2778,17.2956,16.8528,16.9524,359810.5522659,0
+CSGS.US,D,20130402,000000,17.0756,17.1387,16.8893,16.983,292873.04041154,0
+CSGS.US,D,20130403,000000,16.983,17.0155,16.6398,16.777,231962.20697345,0
+CSGS.US,D,20130404,000000,16.8006,16.912,16.6832,16.8715,139113.62923212,0
+CSGS.US,D,20130405,000000,16.6832,16.7079,16.5747,16.5906,241533.6920314,0
+CSGS.US,D,20130408,000000,16.6488,16.6488,16.488,16.6398,150187.2197654,0
+CSGS.US,D,20130409,000000,16.6832,16.6902,16.3638,16.5265,176619.61057766,0
+CSGS.US,D,20130410,000000,16.6488,16.9751,16.5107,16.9446,173592.07185794,0
+CSGS.US,D,20130411,000000,16.9446,17.1467,16.7178,17.0421,262280.19270539,0
+CSGS.US,D,20130412,000000,17.0077,17.116,16.777,16.9366,170285.6141607,0
+CSGS.US,D,20130415,000000,16.9366,17.0579,16.5964,16.6044,295137.86250907,0
+CSGS.US,D,20130416,000000,16.7356,16.7356,16.5107,16.6744,208855.54462417,0
+CSGS.US,D,20130417,000000,16.5265,16.7079,16.3293,16.5964,209206.47541044,0
+CSGS.US,D,20130418,000000,16.6301,16.6832,16.4515,16.6133,180674.58538551,0
+CSGS.US,D,20130419,000000,16.5964,16.7927,16.5521,16.6832,96344.700343307,0
+CSGS.US,D,20130422,000000,16.5747,16.8528,16.3145,16.8074,151023.97669799,0
+CSGS.US,D,20130423,000000,16.9898,17.334,16.8074,17.334,239953.48924235,0
+CSGS.US,D,20130424,000000,17.328,17.5726,17.1624,17.5006,309428.6566668,0
+CSGS.US,D,20130425,000000,17.547,17.5903,17.3597,17.4513,163758.91008654,0
+CSGS.US,D,20130426,000000,17.4276,17.5647,17.3044,17.3754,191758.31842708,0
+CSGS.US,D,20130429,000000,17.4276,17.6071,17.3842,17.547,339562.04874815,0
+CSGS.US,D,20130430,000000,17.5302,17.7856,17.1387,17.683,312307.10051491,0
+CSGS.US,D,20130501,000000,16.8074,17.4425,16.5679,16.6566,557831.86955203,0
+CSGS.US,D,20130502,000000,16.772,17.0322,16.6566,16.9524,318537.64334747,0
+CSGS.US,D,20130503,000000,17.0668,17.3754,17.0322,17.328,295925.93540195,0
+CSGS.US,D,20130506,000000,17.2876,17.3754,17.1989,17.3103,159796.23210397,0
+CSGS.US,D,20130507,000000,17.263,17.5006,17.2147,17.5006,158403.66571798,0
+CSGS.US,D,20130508,000000,17.3941,17.828,17.3754,17.7934,234298.0266289,0
+CSGS.US,D,20130509,000000,17.7254,17.9492,17.7057,17.828,255014.09977806,0
+CSGS.US,D,20130510,000000,17.8762,17.9098,17.615,17.7609,90382.933979988,0
+CSGS.US,D,20130513,000000,17.683,17.828,17.547,17.8112,170958.06245925,0
+CSGS.US,D,20130514,000000,17.8112,17.9168,17.6968,17.9098,222641.24186987,0
+CSGS.US,D,20130515,000000,17.819,17.8684,17.5302,17.7057,686509.87202127,0
+CSGS.US,D,20130516,000000,17.6672,17.7856,17.3754,17.4276,224653.51551138,0
+CSGS.US,D,20130517,000000,17.4513,17.683,17.4198,17.683,365280.40697794,0
+CSGS.US,D,20130520,000000,17.5804,17.7776,17.5647,17.752,154154.9690021,0
+CSGS.US,D,20130521,000000,17.7185,17.8023,17.5726,17.7609,120914.9266365,0
+CSGS.US,D,20130522,000000,17.7254,17.8517,17.2295,17.3201,216619.63470773,0
+CSGS.US,D,20130523,000000,17.2235,17.2778,17.0087,17.0421,123581.39206167,0
+CSGS.US,D,20130524,000000,16.983,17.0589,16.6133,16.9751,70994.515163862,0
+CSGS.US,D,20130528,000000,17.051,17.7934,17.051,17.7776,242762.96403418,0
+CSGS.US,D,20130529,000000,17.6495,17.7342,17.5085,17.6495,103738.58887488,0
+CSGS.US,D,20130530,000000,17.6672,17.7934,17.5726,17.752,83245.650907741,0
+CSGS.US,D,20130531,000000,17.5913,17.8584,17.5913,17.6998,147340.21769297,0
+CSGS.US,D,20130603,000000,17.4513,17.7609,16.7423,16.983,421143.31404817,0
+CSGS.US,D,20130604,000000,16.9583,17.2551,16.6488,16.8628,927558.75215717,0
+CSGS.US,D,20130605,000000,16.8962,16.9898,16.5186,16.5275,370447.00069259,0
+CSGS.US,D,20130606,000000,16.5107,16.9898,16.3056,16.9898,169431.61496405,0
+CSGS.US,D,20130607,000000,17.0915,17.2462,16.8568,17.1624,109128.31777156,0
+CSGS.US,D,20130610,000000,17.2147,17.3103,17.1003,17.2719,78836.702561136,0
+CSGS.US,D,20130611,000000,17.0589,17.1703,16.9583,17.0756,93897.313096847,0
+CSGS.US,D,20130612,000000,17.2462,17.2462,16.9673,16.9673,127739.82045391,0
+CSGS.US,D,20130613,000000,17.0077,17.404,17.0077,17.3941,139833.74731956,0
+CSGS.US,D,20130614,000000,17.404,17.5854,17.2778,17.5006,147296.60490738,0
+CSGS.US,D,20130617,000000,17.6574,17.752,17.5903,17.683,77193.616220787,0
+CSGS.US,D,20130618,000000,17.683,18.0063,17.5164,17.9739,175399.46683233,0
+CSGS.US,D,20130619,000000,17.9255,17.9986,17.7934,17.8536,115859.90051285,0
+CSGS.US,D,20130620,000000,17.5903,17.752,17.4513,17.5223,155730.10053702,0
+CSGS.US,D,20130621,000000,17.5726,17.683,17.3597,17.6495,284480.114815,0
+CSGS.US,D,20130624,000000,17.4907,17.7698,17.1467,17.5006,232923.71675781,0
+CSGS.US,D,20130625,000000,17.6574,17.8457,17.5903,17.7057,181413.97423867,0
+CSGS.US,D,20130626,000000,17.8684,17.9255,17.4907,17.615,179262.74823381,0
+CSGS.US,D,20130627,000000,17.7185,18.0487,17.6445,17.9255,276460.43352293,0
+CSGS.US,D,20130628,000000,17.9699,18.0183,17.6998,17.9098,541805.69222865,0
+CSGS.US,D,20130701,000000,17.828,18.0744,17.7264,18.032,148751.04059385,0
+CSGS.US,D,20130702,000000,18.039,18.1869,17.8684,18.0971,98864.09939851,0
+CSGS.US,D,20130703,000000,18.0655,19.291,18.0655,19.0555,612875.26195375,0
+CSGS.US,D,20130705,000000,19.299,19.4292,19.0988,19.3354,207401.1089377,0
+CSGS.US,D,20130708,000000,19.3404,19.6362,19.3404,19.4893,157495.91122748,0
+CSGS.US,D,20130709,000000,19.5878,19.999,19.3404,19.6923,221535.70846803,0
+CSGS.US,D,20130710,000000,19.7102,19.7407,19.3828,19.3898,241363.2978924,0
+CSGS.US,D,20130711,000000,19.6441,19.6441,19.291,19.4143,148611.07397967,0
+CSGS.US,D,20130712,000000,19.3738,19.6362,19.3167,19.4302,120189.73729492,0
+CSGS.US,D,20130715,000000,19.4212,19.5287,19.2024,19.4636,160700.94384199,0
+CSGS.US,D,20130716,000000,19.5958,19.5958,19.2753,19.2823,79059.837743159,0
+CSGS.US,D,20130717,000000,19.4065,19.4143,19.225,19.3167,118570.99297443,0
+CSGS.US,D,20130718,000000,19.3492,19.6618,19.2024,19.4636,125747.83182894,0
+CSGS.US,D,20130719,000000,19.3975,19.5198,19.2349,19.4726,167440.6405899,0
+CSGS.US,D,20130722,000000,19.4459,19.5563,19.3404,19.4636,125233.60665948,0
+CSGS.US,D,20130723,000000,19.4982,19.5563,19.3078,19.3404,128273.31638912,0
+CSGS.US,D,20130724,000000,19.3738,19.4548,19.1196,19.1845,285962.94952462,0
+CSGS.US,D,20130725,000000,19.2024,19.7446,19.1925,19.5731,164240.67922953,0
+CSGS.US,D,20130726,000000,19.4065,19.7367,19.4065,19.5958,101919.02289056,0
+CSGS.US,D,20130729,000000,19.5376,19.7012,19.3591,19.3975,48673.897205791,0
+CSGS.US,D,20130730,000000,19.5198,19.5563,19.2092,19.3898,122704.06509598,0
+CSGS.US,D,20130731,000000,19.4893,19.6736,19.3354,19.4982,97613.528128355,0
+CSGS.US,D,20130801,000000,19.5563,19.7367,19.5563,19.6441,137403.60233716,0
+CSGS.US,D,20130802,000000,19.5198,19.8659,19.4065,19.7949,86506.467317757,0
+CSGS.US,D,20130805,000000,19.8117,19.926,19.5731,19.7949,233258.41953083,0
+CSGS.US,D,20130806,000000,19.8028,20.0069,19.4212,19.5474,199193.79124258,0
+CSGS.US,D,20130807,000000,19.8895,21.2433,19.8511,20.6882,612201.79940436,0
+CSGS.US,D,20130808,000000,20.7483,20.9958,20.6645,20.9278,314143.90876327,0
+CSGS.US,D,20130809,000000,20.8311,21.0608,20.8074,20.8558,88451.800404664,0
+CSGS.US,D,20130812,000000,20.775,21.0451,20.6221,20.7246,199362.15687993,0
+CSGS.US,D,20130813,000000,20.8154,20.9544,20.5847,20.8469,117531.38587637,0
+CSGS.US,D,20130814,000000,20.9041,20.9633,20.8232,20.8558,149140.51291155,0
+CSGS.US,D,20130815,000000,20.6735,20.6735,20.4664,20.5255,127320.9348622,0
+CSGS.US,D,20130816,000000,20.4348,20.6576,20.418,20.5019,117140.89930783,0
+CSGS.US,D,20130819,000000,20.3854,20.6241,20.3293,20.3776,155156.03456872,0
+CSGS.US,D,20130820,000000,20.4664,20.6408,20.3293,20.3776,73768.491176737,0
+CSGS.US,D,20130821,000000,20.3392,20.418,19.8659,20.2277,139809.40529969,0
+CSGS.US,D,20130822,000000,20.2711,20.6172,20.211,20.561,96065.781365779,0
+CSGS.US,D,20130823,000000,20.561,20.6221,20.2622,20.4023,110843.41592065,0
+CSGS.US,D,20130826,000000,20.3707,20.4762,20.1489,20.1903,57409.639581983,0
+CSGS.US,D,20130827,000000,19.991,19.999,19.72,19.7289,112339.43589103,0
+CSGS.US,D,20130828,000000,19.7693,19.9763,19.5878,19.6618,83152.339831622,0
+CSGS.US,D,20130829,000000,19.6696,20.0898,19.6696,19.9428,98980.738243658,0
+CSGS.US,D,20130830,000000,19.997,20.139,19.4105,19.4853,105015.53066655,0
+CSGS.US,D,20130903,000000,19.6776,19.9723,19.2566,19.4716,198041.60230268,0
+CSGS.US,D,20130904,000000,19.4626,19.7022,19.2566,19.6923,467359.68149923,0
+CSGS.US,D,20130905,000000,19.7466,19.7969,19.3818,19.5641,339929.20754767,0
+CSGS.US,D,20130906,000000,19.6776,19.7111,19.0693,19.6362,159422.98779949,0
+CSGS.US,D,20130909,000000,19.7545,19.9024,19.3651,19.8925,102036.67598655,0
+CSGS.US,D,20130910,000000,19.928,19.9645,19.6776,19.9369,203411.04618281,0
+CSGS.US,D,20130911,000000,20.0167,20.0167,19.8205,19.9723,142571.21030264,0
+CSGS.US,D,20130912,000000,19.9852,20.0434,19.6451,19.6923,146318.8671098,0
+CSGS.US,D,20130913,000000,19.789,19.928,19.5641,19.72,66591.652322221,0
+CSGS.US,D,20130916,000000,19.9122,20.0276,19.7545,19.8668,157614.57857429,0
+CSGS.US,D,20130917,000000,19.86,20.0601,19.7545,20.002,165561.23380678,0
+CSGS.US,D,20130918,000000,20.0167,20.2751,19.9546,20.0267,204782.31330142,0
+CSGS.US,D,20130919,000000,20.1025,20.1509,19.9645,20.0601,167391.95655019,0
+CSGS.US,D,20130920,000000,20.1272,20.5245,20.0937,20.1943,334596.27669732,0
+CSGS.US,D,20130923,000000,20.1863,20.4644,20.002,20.2849,110003.61623558,0
+CSGS.US,D,20130924,000000,20.3677,20.6291,20.1765,20.5156,220371.34851821,0
+CSGS.US,D,20130925,000000,20.5994,20.9288,20.4782,20.7414,141369.32307219,0
+CSGS.US,D,20130926,000000,20.8311,20.8311,20.5915,20.7563,140960.57998876,0
+CSGS.US,D,20130927,000000,20.6074,20.8065,20.5827,20.6478,131634.54363103,0
+CSGS.US,D,20130930,000000,20.6162,20.8666,20.5827,20.8666,258548.76391147,0
+CSGS.US,D,20131001,000000,20.8154,20.9731,20.6635,20.9376,164887.77125741,0
+CSGS.US,D,20131002,000000,20.8371,20.8962,20.5078,20.5501,160752.67063419,0
+CSGS.US,D,20131003,000000,20.5679,20.5679,19.7299,20.1863,170287.64266235,0
+CSGS.US,D,20131004,000000,20.136,20.4644,20.136,20.422,87981.188020761,0
+CSGS.US,D,20131007,000000,20.3086,20.3993,20.1606,20.1863,120804.37329632,0
+CSGS.US,D,20131008,000000,20.2415,20.3993,20.0099,20.0099,126119.04763176,0
+CSGS.US,D,20131009,000000,20.0937,20.136,19.72,19.8205,142652.35036882,0
+CSGS.US,D,20131010,000000,20.1105,20.3599,19.8205,20.352,76466.398377558,0
+CSGS.US,D,20131011,000000,20.2415,20.8962,20.0513,20.8873,149266.28001415,0
+CSGS.US,D,20131014,000000,20.8371,21.0855,20.7563,21.0461,191504.75572024,0
+CSGS.US,D,20131015,000000,21.0461,21.2206,20.9642,21.1378,317107.54968087,0
+CSGS.US,D,20131016,000000,21.3359,21.5608,21.26,21.5518,161732.43693344,0
+CSGS.US,D,20131017,000000,21.4857,21.7343,21.4857,21.7087,243063.18227908,0
+CSGS.US,D,20131018,000000,21.8822,22.1119,21.7589,21.9926,173307.06737546,0
+CSGS.US,D,20131021,000000,22.0734,22.3584,22.0734,22.1661,94136.676292108,0
+CSGS.US,D,20131022,000000,22.2933,22.5704,22.2085,22.529,108380.81491178,0
+CSGS.US,D,20131023,000000,22.3909,22.7941,22.3909,22.7053,305940.64807146,0
+CSGS.US,D,20131024,000000,22.8021,22.944,22.5704,22.8622,353126.63931349,0
+CSGS.US,D,20131025,000000,22.9588,23.1018,22.4145,22.7203,389095.01640472,0
+CSGS.US,D,20131028,000000,22.8711,22.8948,21.966,22.2016,478400.81600605,0
+CSGS.US,D,20131029,000000,22.2479,22.5546,22.175,22.4963,191530.11199092,0
+CSGS.US,D,20131030,000000,22.9105,23.1343,21.9571,22.8622,234493.77703858,0
+CSGS.US,D,20131031,000000,23.0308,23.2063,22.8582,23.2063,245676.90666124,0
+CSGS.US,D,20131101,000000,23.0682,23.1501,22.7203,23.1265,331285.76199676,0
+CSGS.US,D,20131104,000000,23.1994,23.1994,22.7517,23.0248,236879.29498457,0
+CSGS.US,D,20131105,000000,22.8277,23.0248,22.6452,22.6729,174875.09915458,0
+CSGS.US,D,20131106,000000,22.8711,22.8711,22.5704,22.6729,172462.19643625,0
+CSGS.US,D,20131107,000000,22.6986,22.8532,22.2085,22.2716,203355.2623873,0
+CSGS.US,D,20131108,000000,22.2795,23.1018,22.1661,23.1018,281442.433587,0
+CSGS.US,D,20131111,000000,22.9924,23.0012,22.6809,22.8789,110312.96273793,0
+CSGS.US,D,20131112,000000,22.734,23.0682,22.6098,22.9924,171977.38454077,0
+CSGS.US,D,20131113,000000,22.9273,23.1994,22.8445,23.1994,136040.44922516,0
+CSGS.US,D,20131114,000000,23.1994,23.3996,23.0781,23.2684,98119.639291215,0
+CSGS.US,D,20131115,000000,23.2349,23.4725,23.1185,23.4656,167149.55060245,0
+CSGS.US,D,20131118,000000,23.4981,23.9467,23.4824,23.8314,265747.91628419,0
+CSGS.US,D,20131119,000000,23.7308,24.0374,23.2773,23.3,126053.12132799,0
+CSGS.US,D,20131120,000000,23.4597,23.573,23.1185,23.156,104514.49075782,0
+CSGS.US,D,20131121,000000,23.3227,23.5297,23.225,23.2911,165942.59211787,0
+CSGS.US,D,20131122,000000,23.3759,23.8461,23.2841,23.5899,112358.70665675,0
+CSGS.US,D,20131125,000000,23.5553,23.7999,23.5375,23.6086,67948.719929251,0
+CSGS.US,D,20131126,000000,23.6795,23.8403,23.5475,23.7209,425786.5543359,0
+CSGS.US,D,20131127,000000,23.7999,24.0277,23.6174,23.7456,151340.42295613,0
+CSGS.US,D,20131129,000000,23.9664,24.1903,23.8451,24.0464,50287.570272147,0
+CSGS.US,D,20131202,000000,23.9043,24.0878,23.6401,23.8166,179220.14969905,0
+CSGS.US,D,20131203,000000,23.9221,24.1232,23.6874,23.8965,386453.90725025,0
+CSGS.US,D,20131204,000000,23.8807,24.2573,23.5799,24.0147,114289.84023207,0
+CSGS.US,D,20131205,000000,24.0147,24.0147,23.5987,23.8008,167711.44556082,0
+CSGS.US,D,20131206,000000,23.9566,24.2474,23.9053,24.1321,161230.38277389,0
+CSGS.US,D,20131209,000000,24.1903,24.1962,23.8471,24.1636,169154.72448817,0
+CSGS.US,D,20131210,000000,24.2386,24.4821,24.0975,24.1548,408782.63921493,0
+CSGS.US,D,20131211,000000,24.2218,24.3716,24.0641,24.1055,202289.28476773,0
+CSGS.US,D,20131212,000000,24.1232,24.2633,23.9309,23.996,139475.71677749,0
+CSGS.US,D,20131213,000000,24.006,24.0808,23.7052,23.8875,120533.5683254,0
+CSGS.US,D,20131216,000000,24.0641,24.3716,23.8965,24.2977,220172.55535602,0
+CSGS.US,D,20131217,000000,24.2573,24.5147,23.9487,23.9566,202106.71961881,0
+CSGS.US,D,20131218,000000,23.9664,24.5995,23.9664,24.5374,186802.68888452,0
+CSGS.US,D,20131219,000000,24.5067,24.7571,24.2474,24.3155,125572.36643582,0
+CSGS.US,D,20131220,000000,24.282,24.5808,24.1548,24.4062,513347.84251413,0
+CSGS.US,D,20131223,000000,24.4229,24.6478,24.213,24.5718,125816.80088521,0
+CSGS.US,D,20131224,000000,24.5718,24.7474,24.5718,24.6478,68013.631982203,0
+CSGS.US,D,20131226,000000,24.6556,24.8055,24.4643,24.6152,215496.85904183,0
+CSGS.US,D,20131227,000000,24.7127,24.7207,24.4821,24.6656,160272.92999284,0
+CSGS.US,D,20131230,000000,24.6289,24.8222,24.4556,24.5147,154268.56509477,0
+CSGS.US,D,20131231,000000,24.5384,24.8322,24.3895,24.489,115009.95831951,0
+CSGS.US,D,20140102,000000,24.3471,24.6152,24.1636,24.3057,89717.58543723,0
+CSGS.US,D,20140103,000000,24.3254,24.5442,24.1726,24.3057,88512.655454307,0
+CSGS.US,D,20140106,000000,24.3471,24.3973,23.7378,23.783,153903.43479691,0
+CSGS.US,D,20140107,000000,23.9309,24.2474,23.9004,24.1479,323774.22036922,0
+CSGS.US,D,20140108,000000,24.0808,24.5718,23.9053,24.1814,508421.62624556,0
+CSGS.US,D,20140109,000000,24.282,24.5442,24.0739,24.4062,200487.97529832,0
+CSGS.US,D,20140110,000000,24.4821,24.9889,24.3638,24.9297,181041.74418503,0
+CSGS.US,D,20140113,000000,24.8479,25.0234,24.4309,24.5067,223179.8090592,0
+CSGS.US,D,20140114,000000,24.5067,24.8963,24.3322,24.6902,228343.36002137,0
+CSGS.US,D,20140115,000000,24.7207,25.4888,24.7207,25.4543,328582.78354181,0
+CSGS.US,D,20140116,000000,25.4641,25.9276,25.4454,25.7865,705983.48790689,0
+CSGS.US,D,20140117,000000,25.7126,26.0548,25.6574,25.8822,413344.73943647,0
+CSGS.US,D,20140121,000000,26.2046,26.2815,26.0398,26.2046,207691.18467435,0
+CSGS.US,D,20140122,000000,26.2982,26.7468,26.2982,26.6532,459082.38049701,0
+CSGS.US,D,20140123,000000,26.4934,26.6779,26.2411,26.457,539757.91980819,0
+CSGS.US,D,20140124,000000,26.5457,26.5723,25.2837,25.5065,587824.28076837,0
+CSGS.US,D,20140127,000000,25.5065,25.8408,25.0332,25.0332,202889.72125753,0
+CSGS.US,D,20140128,000000,25.122,25.3882,25.0056,25.0717,213825.37367831,0
+CSGS.US,D,20140129,000000,24.9387,25.3508,24.7888,25.1121,200966.70168883,0
+CSGS.US,D,20140130,000000,25.3241,25.4454,25.0638,25.2708,188362.60665703,0
+CSGS.US,D,20140131,000000,24.8746,25.1121,24.7651,24.9534,250606.16568228,0
+CSGS.US,D,20140203,000000,24.9731,25.0786,23.5051,24.006,351817.24149535,0
+CSGS.US,D,20140204,000000,24.0808,24.9889,22.8652,24.0384,278178.57442451,0
+CSGS.US,D,20140205,000000,22.8582,22.9884,21.7057,22.4255,922908.41211366,0
+CSGS.US,D,20140206,000000,22.4165,22.7477,22.2016,22.5152,481045.98216385,0
+CSGS.US,D,20140207,000000,22.6058,23.3058,22.2864,22.3928,222592.55783015,0
+CSGS.US,D,20140210,000000,22.4776,22.4776,22.034,22.1218,267321.01931745,0
+CSGS.US,D,20140211,000000,22.0734,22.4728,21.9206,22.3022,136120.57504053,0
+CSGS.US,D,20140212,000000,22.3751,22.4816,22.0577,22.1218,284239.73736891,0
+CSGS.US,D,20140213,000000,21.9759,22.5734,21.9373,22.3663,220742.56432102,0
+CSGS.US,D,20140214,000000,22.3397,22.5053,22.0133,22.3584,251515.94867444,0
+CSGS.US,D,20140218,000000,22.2726,22.5654,22.2184,22.532,439333.90263717,0
+CSGS.US,D,20140219,000000,22.4255,22.6926,22.1395,22.1563,150572.63507981,0
+CSGS.US,D,20140220,000000,22.1661,22.4559,22.1474,22.2637,118973.6505529,0
+CSGS.US,D,20140221,000000,22.3397,22.3397,22.0814,22.175,185654.55694793,0
+CSGS.US,D,20140224,000000,22.0084,22.8051,22.0084,22.7477,150181.13426045,0
+CSGS.US,D,20140225,000000,22.7804,22.9312,22.6759,22.7647,188037.03214143,0
+CSGS.US,D,20140226,000000,22.6659,23.1482,22.5576,22.9243,231569.69190326,0
+CSGS.US,D,20140227,000000,22.7557,23.3128,22.7203,23.0909,246538.00561368,0
+CSGS.US,D,20140228,000000,22.9627,23.6076,22.7804,23.3207,343536.89774064,0
+CSGS.US,D,20140303,000000,22.729,23.2624,22.729,22.9569,166806.7338228,0
+CSGS.US,D,20140304,000000,23.1806,23.8471,23.0111,23.5228,443354.3929169,0
+CSGS.US,D,20140305,000000,23.4715,23.6549,23.154,23.5051,190959.0887751,0
+CSGS.US,D,20140306,000000,23.5889,23.6727,23.441,23.5139,118532.451443,0
+CSGS.US,D,20140307,000000,23.65,23.6657,23.3779,23.6401,134867.97526872,0
+CSGS.US,D,20140310,000000,23.5799,23.9506,23.5799,23.8471,418565.08844497,0
+CSGS.US,D,20140311,000000,23.8649,24.0493,23.4232,23.4567,267698.32062523,0
+CSGS.US,D,20140312,000000,23.1954,23.432,22.9933,23.3808,86028.755178061,0
+CSGS.US,D,20140313,000000,23.4055,23.4232,22.8268,22.8445,159440.23006356,0
+CSGS.US,D,20140314,000000,22.7675,23.088,22.5753,22.6018,229763.3111797,0
+CSGS.US,D,20140317,000000,22.5339,22.9322,22.53,22.7034,208317.99168566,0
+CSGS.US,D,20140318,000000,22.6255,23.2871,22.6255,23.2122,189546.23737257,0
+CSGS.US,D,20140319,000000,23.1521,23.1599,22.103,22.5753,361730.52908211,0
+CSGS.US,D,20140320,000000,22.6522,22.7744,22.4274,22.5674,103666.57706613,0
+CSGS.US,D,20140321,000000,22.7193,23.2566,22.5604,22.8622,268169.94725996,0
+CSGS.US,D,20140324,000000,22.9598,23.3197,22.1809,22.2825,245225.56504305,0
+CSGS.US,D,20140325,000000,22.3673,22.4659,21.8969,22.1296,306835.2173012,0
+CSGS.US,D,20140326,000000,22.3219,22.3416,21.6139,21.6139,142707.11991351,0
+CSGS.US,D,20140327,000000,21.6297,21.8723,21.4286,21.7786,309353.60210558,0
+CSGS.US,D,20140328,000000,21.7786,21.9837,21.4867,21.5144,107322.95129883,0
+CSGS.US,D,20140331,000000,21.7224,21.9048,21.5735,21.8043,311977.46899599,0
+CSGS.US,D,20140401,000000,21.8674,22.1483,21.7372,22.0261,297443.2546397,0
+CSGS.US,D,20140402,000000,22.0645,22.4659,21.9364,22.2489,303362.42246826,0
+CSGS.US,D,20140403,000000,22.1937,22.3416,21.755,21.8969,226068.39541557,0
+CSGS.US,D,20140404,000000,22.1858,22.1858,21.4286,21.48,201843.01440368,0
+CSGS.US,D,20140407,000000,21.4029,21.7372,21.1091,21.4947,250241.03538444,0
+CSGS.US,D,20140408,000000,21.5144,22.2953,21.5144,22.1523,317870.26630306,0
+CSGS.US,D,20140409,000000,22.2489,22.6966,22.2026,22.6602,236576.03398719,0
+CSGS.US,D,20140410,000000,22.6158,22.9362,22.4659,22.517,356888.49563223,0
+CSGS.US,D,20140411,000000,22.4304,22.4304,21.5291,21.5548,250482.42708134,0
+CSGS.US,D,20140414,000000,21.6297,21.8812,21.2954,21.5548,161309.49433842,0
+CSGS.US,D,20140415,000000,21.3705,21.9916,21.3705,21.8969,204630.17567732,0
+CSGS.US,D,20140416,000000,22.0261,22.385,21.8812,22.3317,125650.46374951,0
+CSGS.US,D,20140417,000000,22.314,22.6876,22.0645,22.5674,158334.69666173,0
+CSGS.US,D,20140421,000000,22.3673,22.6699,22.3042,22.6385,264151.48548189,0
+CSGS.US,D,20140422,000000,22.7113,22.7597,22.4836,22.733,341940.46693835,0
+CSGS.US,D,20140423,000000,22.4836,22.7034,22.4412,22.5339,152626.49300524,0
+CSGS.US,D,20140424,000000,22.6018,22.6088,22.1937,22.2489,166371.62021784,0
+CSGS.US,D,20140425,000000,21.9916,22.176,21.7688,21.824,226400.05543613,0
+CSGS.US,D,20140428,000000,22.0882,22.1572,21.6653,21.7648,284473.0150592,0
+CSGS.US,D,20140429,000000,21.9285,22.0173,21.5144,21.5548,356544.66460174,0
+CSGS.US,D,20140430,000000,21.4867,22.1395,21.3528,22.0734,327888.02172505,0
+CSGS.US,D,20140501,000000,21.965,21.965,21.4563,21.8329,383971.02122482,0
+CSGS.US,D,20140502,000000,21.8585,22.6699,21.8496,22.5931,260408.89992888,0
+CSGS.US,D,20140505,000000,22.526,22.6876,22.2736,22.5604,234473.49202203,0
+CSGS.US,D,20140506,000000,22.6335,22.7764,22.5507,22.6088,238756.67326605,0
+CSGS.US,D,20140507,000000,22.7507,22.945,21.2039,21.6653,592352.9107126,0
+CSGS.US,D,20140508,000000,21.4197,21.8871,21.4197,21.7648,714081.26651267,0
+CSGS.US,D,20140509,000000,22.1937,23.2388,21.5618,21.9453,533289.02803117,0
+CSGS.US,D,20140512,000000,22.0932,22.5674,22.0577,22.4659,273114.42004342,0
+CSGS.US,D,20140513,000000,22.4756,22.4756,21.7372,21.7648,278638.03004932,0
+CSGS.US,D,20140514,000000,21.7372,21.9118,21.0924,21.2877,198073.04407833,0
+CSGS.US,D,20140515,000000,21.2954,21.3034,20.8508,20.9337,272439.94324321,0
+CSGS.US,D,20140516,000000,20.9416,21.1456,20.7591,21.1308,169799.78801439,0
+CSGS.US,D,20140519,000000,21.0303,21.3291,21.0303,21.2333,245563.31056858,0
+CSGS.US,D,20140520,000000,21.1161,21.2117,20.7177,20.8755,280169.54879865,0
+CSGS.US,D,20140521,000000,21.0027,21.3124,20.9337,21.1091,153244.17175912,0
+CSGS.US,D,20140522,000000,21.0924,21.3852,21.0687,21.27,85255.8960476,0
+CSGS.US,D,20140523,000000,21.3124,21.6564,21.1772,21.6219,112389.13418157,0
+CSGS.US,D,20140527,000000,21.8496,22.1572,21.824,22.0932,112147.74248467,0
+CSGS.US,D,20140528,000000,22.0577,22.1218,21.9453,22.0645,231608.2334347,0
+CSGS.US,D,20140529,000000,22.0882,22.1858,21.9837,22.0478,91125.365585628,0
+CSGS.US,D,20140530,000000,22.0261,22.1395,21.8141,22.0004,152656.92053007,0
+CSGS.US,D,20140602,000000,21.9916,22.0882,21.4867,21.5045,138971.63411628,0
+CSGS.US,D,20140603,000000,21.4563,21.48,21.2196,21.3852,160996.09083275,0
+CSGS.US,D,20140604,000000,21.26,21.4947,21.26,21.4563,90944.828938355,0
+CSGS.US,D,20140605,000000,21.4631,21.7717,21.4119,21.6958,314612.49264552,0
+CSGS.US,D,20140606,000000,21.7885,22.0478,21.7136,21.8723,207982.27466179,0
+CSGS.US,D,20140609,000000,21.7431,22.1385,21.7431,22.0163,103054.98381723,0
+CSGS.US,D,20140610,000000,21.8851,22.244,21.6347,21.9532,123921.16608884,0
+CSGS.US,D,20140611,000000,21.7431,21.9827,21.7352,21.8644,100703.95039937,0
+CSGS.US,D,20140612,000000,21.7855,21.8802,21.4917,21.6524,182851.16766106,0
+CSGS.US,D,20140613,000000,21.7688,21.8299,21.4828,21.5331,96615.505314216,0
+CSGS.US,D,20140616,000000,21.4828,21.6002,21.2393,21.4997,65813.721937624,0
+CSGS.US,D,20140617,000000,21.4414,21.821,21.2897,21.3388,198598.42600691,0
+CSGS.US,D,20140618,000000,21.3388,21.5252,21.263,21.5094,81313.503081589,0
+CSGS.US,D,20140619,000000,21.5588,21.5588,21.2453,21.3892,133731.00009122,0
+CSGS.US,D,20140620,000000,21.4149,21.6189,21.1466,21.4917,240295.29177118,0
+CSGS.US,D,20140623,000000,21.4236,21.5498,21.2817,21.5252,139324.59340421,0
+CSGS.US,D,20140624,000000,21.4593,21.8802,21.3388,21.4593,157828.58549886,0
+CSGS.US,D,20140625,000000,21.3725,21.6002,21.3635,21.5331,206944.69606539,0
+CSGS.US,D,20140626,000000,21.5094,21.5094,21.3241,21.468,174958.26772242,0
+CSGS.US,D,20140627,000000,21.687,21.7195,21.2897,21.685,341397.8427457,0
+CSGS.US,D,20140630,000000,21.61,22.0163,21.4997,21.9985,246775.34030728,0
+CSGS.US,D,20140701,000000,21.9985,22.7153,21.9985,22.663,269671.03848447,0
+CSGS.US,D,20140702,000000,22.663,22.7971,22.5527,22.5961,122733.47836998,0
+CSGS.US,D,20140703,000000,22.6098,22.7971,22.527,22.736,64050.953999643,0
+CSGS.US,D,20140707,000000,22.6038,22.7714,22.4097,22.519,199655.27536903,0
+CSGS.US,D,20140708,000000,22.4432,22.4776,22.244,22.3682,231555.49239167,0
+CSGS.US,D,20140709,000000,22.4018,22.527,22.2489,22.4521,174825.40086404,0
+CSGS.US,D,20140710,000000,22.244,22.3327,22.1385,22.2578,178331.66597426,0
+CSGS.US,D,20140711,000000,22.1858,22.2736,22.1474,22.2489,85079.416403637,0
+CSGS.US,D,20140714,000000,22.4846,22.7063,22.2647,22.6187,140906.82469491,0
+CSGS.US,D,20140715,000000,22.6038,22.7153,22.4679,22.6365,124888.76137815,0
+CSGS.US,D,20140716,000000,22.7213,22.7213,22.527,22.5614,150115.20795666,0
+CSGS.US,D,20140717,000000,22.4935,22.6365,22.3229,22.386,136164.18782611,0
+CSGS.US,D,20140718,000000,22.314,22.7213,22.314,22.6819,135748.34498688,0
+CSGS.US,D,20140721,000000,22.5694,22.6187,22.2578,22.4679,123736.57243826,0
+CSGS.US,D,20140722,000000,22.6452,22.727,22.2825,22.6819,136585.10191947,0
+CSGS.US,D,20140723,000000,22.6729,22.9145,22.4579,22.8582,123407.9551702,0
+CSGS.US,D,20140724,000000,22.8759,23.0604,22.6452,22.7213,117175.38383595,0
+CSGS.US,D,20140725,000000,22.527,22.6452,22.386,22.5023,124666.64044697,0
+CSGS.US,D,20140728,000000,22.5103,22.7459,22.244,22.6542,84428.267372463,0
+CSGS.US,D,20140729,000000,22.7213,22.7627,22.386,22.4432,92390.136367366,0
+CSGS.US,D,20140730,000000,22.6285,22.6285,22.2194,22.4195,101666.47443455,0
+CSGS.US,D,20140731,000000,22.1286,22.3051,21.4997,21.9344,285564.34894947,0
+CSGS.US,D,20140801,000000,22.3781,22.7213,21.8555,22.7153,273958.2767318,0
+CSGS.US,D,20140804,000000,22.7714,22.8218,22.2647,22.7714,239595.45870028,0
+CSGS.US,D,20140805,000000,22.7063,22.8582,22.4935,22.7971,128830.14009335,0
+CSGS.US,D,20140806,000000,22.6452,22.94,22.4284,22.8307,294429.91543156,0
+CSGS.US,D,20140807,000000,22.8918,22.9569,22.5407,22.7714,105871.55836484,0
+CSGS.US,D,20140808,000000,22.7459,22.94,22.736,22.8662,137864.07221278,0
+CSGS.US,D,20140811,000000,22.8484,23.2093,22.8385,23.1649,177361.02793248,0
+CSGS.US,D,20140812,000000,23.1343,23.2624,22.9854,23.2003,180995.08864697,0
+CSGS.US,D,20140813,000000,23.2537,23.2851,23.0564,23.1175,173461.23350121,0
+CSGS.US,D,20140814,000000,23.1087,23.2851,23.0515,23.1265,82029.564165718,0
+CSGS.US,D,20140815,000000,23.1649,23.3759,22.8769,23.0771,326312.89019013,0
+CSGS.US,D,20140818,000000,23.2359,23.5465,23.2359,23.5208,149922.50029946,0
+CSGS.US,D,20140819,000000,23.4637,23.5889,23.1304,23.5366,105961.82668849,0
+CSGS.US,D,20140820,000000,23.3789,23.439,23.1265,23.2537,115752.38992515,0
+CSGS.US,D,20140821,000000,23.2624,23.8344,23.2537,23.7476,113054.48272433,0
+CSGS.US,D,20140822,000000,23.65,23.8768,23.4479,23.7653,152237.02068754,0
+CSGS.US,D,20140825,000000,23.8264,23.9713,23.6785,23.8264,72379.981794058,0
+CSGS.US,D,20140826,000000,23.784,23.9349,23.6727,23.8027,345713.48001619,0
+CSGS.US,D,20140827,000000,23.7565,23.8027,23.2537,23.2793,126349.28256958,0
+CSGS.US,D,20140828,000000,23.2537,23.4123,23.2537,23.3029,101242.51758871,0
+CSGS.US,D,20140829,000000,23.2793,23.5642,23.1175,23.3522,80397.634584468,0
+CSGS.US,D,20140902,000000,23.3345,23.5158,23.1018,23.3098,110247.03643416,0
+CSGS.US,D,20140903,000000,23.3345,23.4045,22.9243,23.0841,228005.61449586,0
+CSGS.US,D,20140904,000000,23.0682,23.5721,23.0682,23.1649,147724.61875654,0
+CSGS.US,D,20140905,000000,23.0417,23.2359,22.9145,23.0939,104694.01315428,0
+CSGS.US,D,20140908,000000,23.0742,23.441,23.0485,23.1639,146163.6867332,0
+CSGS.US,D,20140909,000000,23.0653,23.3876,22.6679,22.7251,154233.06631581,0
+CSGS.US,D,20140910,000000,22.6394,23.02,22.4796,22.9607,156735.22310694,0
+CSGS.US,D,20140911,000000,22.8011,23.0051,22.6542,22.809,224169.71786672,0
+CSGS.US,D,20140912,000000,22.946,22.9549,22.4225,22.5397,120963.61067621,0
+CSGS.US,D,20140915,000000,22.4796,22.6315,22.2282,22.389,132248.1653816,0
+CSGS.US,D,20140916,000000,22.2667,22.6779,22.1947,22.4708,107387.86335177,0
+CSGS.US,D,20140917,000000,22.4126,22.7834,22.4126,22.7103,243282.2604578,0
+CSGS.US,D,20140918,000000,22.8268,22.9125,22.8268,22.8721,80293.166749249,0
+CSGS.US,D,20140919,000000,22.9046,23.1156,22.732,22.8799,273489.69284955,0
+CSGS.US,D,20140922,000000,22.7834,22.8268,22.6394,22.7251,160455.49514177,0
+CSGS.US,D,20140923,000000,22.6779,22.7834,22.454,22.5053,149220.63872693,0
+CSGS.US,D,20140924,000000,22.6138,22.7754,22.3584,22.6779,124047.94744226,0
+CSGS.US,D,20140925,000000,22.6779,22.6779,22.4225,22.5397,153372.9816142,0
+CSGS.US,D,20140926,000000,22.5477,22.6946,22.2667,22.599,100919.98582561,0
+CSGS.US,D,20140929,000000,22.3633,22.5901,22.2036,22.3801,142103.64067122,0
+CSGS.US,D,20140930,000000,22.4126,22.4462,22.1681,22.2667,607000.72116159,0
+CSGS.US,D,20141001,000000,22.2835,22.5053,22.1296,22.4038,202733.52663012,0
+CSGS.US,D,20141002,000000,22.103,22.7497,22.103,22.3347,148109.01982011,0
+CSGS.US,D,20141003,000000,22.5477,22.6729,22.2835,22.3347,105277.20738001,0
+CSGS.US,D,20141006,000000,22.316,22.4462,22.0251,22.2835,108148.55147231,0
+CSGS.US,D,20141007,000000,22.1296,22.2282,21.9827,22.034,145736.68713488,0
+CSGS.US,D,20141008,000000,21.9433,22.5734,21.9275,22.4462,141629.98553483,0
+CSGS.US,D,20141009,000000,22.3801,22.454,21.9029,21.9433,137257.550218,0
+CSGS.US,D,20141010,000000,21.82,22.0932,21.5883,21.7688,165053.09414226,0
+CSGS.US,D,20141013,000000,21.7846,22.2203,21.4887,21.9098,126352.32532206,0
+CSGS.US,D,20141014,000000,22.1681,22.2903,21.7757,21.8634,176206.81049092,0
+CSGS.US,D,20141015,000000,21.5706,21.8102,21.0806,21.3685,350994.68407434,0
+CSGS.US,D,20141016,000000,21.258,21.8102,21.0884,21.7412,679802.63129983,0
+CSGS.US,D,20141017,000000,22.0567,22.0567,21.481,21.6071,318124.84326073,0
+CSGS.US,D,20141020,000000,21.473,21.6327,21.3852,21.6249,206230.66348291,0
+CSGS.US,D,20141021,000000,19.6302,22.0468,19.6302,21.82,202237.55797554,0
+CSGS.US,D,20141022,000000,22.0074,22.2253,21.4197,21.4641,158430.03623949,0
+CSGS.US,D,20141023,000000,21.5972,21.7343,21.481,21.5795,189638.53419787,0
+CSGS.US,D,20141024,000000,21.6505,21.8457,21.5224,21.5391,122245.62372201,0
+CSGS.US,D,20141027,000000,21.3852,21.6327,21.2767,21.4473,196415.75822639,0
+CSGS.US,D,20141028,000000,21.6426,22.1858,21.5706,22.1296,193056.55948612,0
+CSGS.US,D,20141029,000000,22.2361,22.454,22.103,22.3446,144236.6101612,0
+CSGS.US,D,20141030,000000,22.2982,22.5694,22.0251,22.1218,224514.56314803,0
+CSGS.US,D,20141031,000000,22.4796,22.5901,22.3446,22.4609,225582.56926925,0
+CSGS.US,D,20141103,000000,22.4225,22.6679,22.4047,22.4963,158733.29723688,0
+CSGS.US,D,20141104,000000,22.3801,22.5142,21.9985,22.2361,133480.48013686,0
+CSGS.US,D,20141105,000000,21.1752,22.0814,21.1318,21.7846,272355.76042454,0
+CSGS.US,D,20141106,000000,21.8289,21.9896,21.6909,21.7757,146597.78608732,0
+CSGS.US,D,20141107,000000,21.7501,21.7501,21.4967,21.6771,225730.64989005,0
+CSGS.US,D,20141110,000000,21.6909,22.034,21.6682,21.82,428443.89150363,0
+CSGS.US,D,20141111,000000,21.8013,21.8703,21.6505,21.7688,119421.9494186,0
+CSGS.US,D,20141112,000000,21.7846,21.9029,21.6249,21.8634,139813.462303,0
+CSGS.US,D,20141113,000000,21.9344,22.0645,21.6909,21.8792,124220.37008292,0
+CSGS.US,D,20141114,000000,21.8851,21.9433,21.6682,21.7343,223344.11769324,0
+CSGS.US,D,20141117,000000,21.6909,21.8851,21.4119,21.4197,139592.35562263,0
+CSGS.US,D,20141118,000000,21.6505,21.6909,21.481,21.5558,235948.21272504,0
+CSGS.US,D,20141119,000000,21.5065,22.9707,21.2767,21.3201,155030.26746613,0
+CSGS.US,D,20141120,000000,21.1919,21.4967,21.1919,21.4029,108275.33282574,0
+CSGS.US,D,20141121,000000,21.5972,21.82,21.2767,21.3942,179483.85491418,0
+CSGS.US,D,20141124,000000,21.3528,21.8013,21.2767,21.7077,157836.69950548,0
+CSGS.US,D,20141125,000000,21.7688,21.9344,21.5311,21.5795,119214.02799899,0
+CSGS.US,D,20141126,000000,21.6682,21.82,21.5558,21.5972,128800.72681935,0
+CSGS.US,D,20141128,000000,21.5883,21.9896,21.258,21.2867,57528.306928787,0
+CSGS.US,D,20141201,000000,21.2176,21.5795,21.1822,21.4197,234942.07590429,0
+CSGS.US,D,20141202,000000,21.5065,21.684,21.3104,21.5469,125391.82978854,0
+CSGS.US,D,20141203,000000,21.5391,21.7846,21.4197,21.6505,190238.97068767,0
+CSGS.US,D,20141204,000000,21.5883,22.0074,21.5558,21.7688,219423.02399459,0
+CSGS.US,D,20141205,000000,21.7343,21.8792,21.6159,21.7688,111430.66714971,0
+CSGS.US,D,20141208,000000,21.3428,21.9423,21.3428,21.5854,172896.29579037,0
+CSGS.US,D,20141209,000000,21.3548,21.7392,21.1852,21.6741,159940.25572145,0
+CSGS.US,D,20141210,000000,21.5755,21.7668,21.2314,21.262,208488.38582466,0
+CSGS.US,D,20141211,000000,21.3231,21.8181,21.1082,21.468,166503.47282542,0
+CSGS.US,D,20141212,000000,21.1949,21.6297,20.8174,20.9041,184972.98039194,0
+CSGS.US,D,20141215,000000,20.9563,21.2049,20.7177,20.9288,100876.37304002,0
+CSGS.US,D,20141216,000000,20.844,21.3902,20.5906,20.844,183706.18110854,0
+CSGS.US,D,20141217,000000,20.844,21.468,20.557,21.3191,269533.10037196,0
+CSGS.US,D,20141218,000000,21.613,21.7826,21.2314,21.6573,181318.6346609,0
+CSGS.US,D,20141219,000000,21.6032,21.9088,21.4523,21.6741,709111.43745851,0
+CSGS.US,D,20141222,000000,21.8812,21.8812,21.4336,21.5854,184209.24951893,0
+CSGS.US,D,20141223,000000,21.7145,21.9166,21.5755,21.8181,108668.86214676,0
+CSGS.US,D,20141224,000000,21.8181,21.8694,21.7471,21.7747,77946.1903347,0
+CSGS.US,D,20141226,000000,21.8841,21.8841,21.7047,21.7392,96110.408402183,0
+CSGS.US,D,20141229,000000,21.7747,21.9048,21.6653,21.6741,180462.60696259,0
+CSGS.US,D,20141230,000000,21.827,21.827,21.5204,21.6209,100354.03386393,0
+CSGS.US,D,20141231,000000,21.683,21.827,21.3645,21.3735,109446.79253135,0
+CSGS.US,D,20150102,000000,21.5124,21.5124,20.7177,20.8528,181907.91439161,0
+CSGS.US,D,20150105,000000,20.6645,21.0175,20.3687,20.4013,349536.19138458,0
+CSGS.US,D,20150106,000000,20.4111,20.5403,20.2198,20.3529,275349.82886695,0
+CSGS.US,D,20150107,000000,20.4604,20.8055,20.3599,20.7177,565987.46045495,0
+CSGS.US,D,20150108,000000,20.8952,21.3735,20.8055,20.912,194509.98092175,0
+CSGS.US,D,20150109,000000,20.9475,21.5608,20.8952,21.1446,713550.81332995,0
+CSGS.US,D,20150112,000000,21.2718,21.6396,21.2531,21.3388,306013.67413103,0
+CSGS.US,D,20150113,000000,21.5528,22.034,21.3645,21.6209,164834.01596355,0
+CSGS.US,D,20150114,000000,21.468,21.7392,21.399,21.5854,168752.0669097,0
+CSGS.US,D,20150115,000000,21.7392,21.753,21.2314,21.4246,183270.05325277,0
+CSGS.US,D,20150116,000000,21.399,21.6988,21.3143,21.6297,341277.14689724,0
+CSGS.US,D,20150120,000000,21.8772,22.0468,21.544,21.6475,198615.66827098,0
+CSGS.US,D,20150121,000000,21.6958,21.6958,20.9899,21.0589,239166.43060031,0
+CSGS.US,D,20150122,000000,21.3231,21.399,21.0589,21.1615,332183.373979,0
+CSGS.US,D,20150123,000000,21.2897,21.6889,21.2393,21.5854,280785.19905087,0
+CSGS.US,D,20150126,000000,21.6032,21.6958,21.3548,21.6032,104088.50541032,0
+CSGS.US,D,20150127,000000,21.4069,21.6653,21.3822,21.5932,128340.25694372,0
+CSGS.US,D,20150128,000000,21.7471,21.7569,21.2897,21.3902,117771.76332246,0
+CSGS.US,D,20150129,000000,21.6475,21.6475,21.1151,21.544,317354.01263192,0
+CSGS.US,D,20150130,000000,21.3548,21.7047,20.9041,20.9041,211536.20956092,0
+CSGS.US,D,20150202,000000,21.0273,21.5608,20.8193,21.2393,170580.76115146,0
+CSGS.US,D,20150203,000000,21.4069,21.7145,21.3735,21.5755,304484.18388334,0
+CSGS.US,D,20150204,000000,21.7392,23.3867,21.7392,23.0978,1308269.9712228,0
+CSGS.US,D,20150205,000000,23.6263,24.8716,23.1708,24.7137,930513.26481732,0
+CSGS.US,D,20150206,000000,24.6656,25.3823,24.5885,25.1614,558078.33250307,0
+CSGS.US,D,20150209,000000,25.05,25.474,24.9622,25.3231,376208.95964292,0
+CSGS.US,D,20150210,000000,25.4385,25.4661,24.9721,25.3735,2084281.3932551,0
+CSGS.US,D,20150211,000000,25.3586,25.7717,25.3034,25.5686,329205.53354981,0
+CSGS.US,D,20150212,000000,25.682,26.0832,25.682,25.9009,187368.64084619,0
+CSGS.US,D,20150213,000000,25.9955,26.2618,25.8595,25.8762,322909.06441347,0
+CSGS.US,D,20150217,000000,25.9256,25.9955,25.3586,25.5923,318080.21622433,0
+CSGS.US,D,20150218,000000,25.4927,25.748,25.2413,25.5371,294003.93008407,0
+CSGS.US,D,20150219,000000,25.5755,25.748,25.4385,25.682,251239.05819857,0
+CSGS.US,D,20150220,000000,25.474,25.9343,25.4473,25.9256,241421.11018956,0
+CSGS.US,D,20150223,000000,25.957,26.3022,25.8674,26.0388,227191.17108147,0
+CSGS.US,D,20150224,000000,25.8939,26.383,25.8939,26.0902,141296.29701263,0
+CSGS.US,D,20150225,000000,26.0468,26.2618,25.7994,25.9166,157862.05577617,0
+CSGS.US,D,20150226,000000,25.7215,26.1523,25.7037,26.0735,225499.40070141,0
+CSGS.US,D,20150227,000000,25.825,25.9343,25.474,25.5026,277814.45837748,0
+CSGS.US,D,20150302,000000,25.3823,25.682,25.259,25.5509,344839.19580299,0
+CSGS.US,D,20150303,000000,25.1614,25.5371,25.0569,25.2778,636429.2089179,0
+CSGS.US,D,20150304,000000,25.332,25.8438,25.2048,25.7116,441255.90795505,0
+CSGS.US,D,20150305,000000,25.7894,25.7894,25.4572,25.6633,302498.28076334,0
+CSGS.US,D,20150306,000000,25.6376,25.8438,25.0964,25.7293,388238.98870643,0
+CSGS.US,D,20150309,000000,25.7007,25.8901,25.3054,25.5627,361849.19642892,0
+CSGS.US,D,20150310,000000,25.2877,25.5469,25.0412,25.1792,213401.41683247,0
+CSGS.US,D,20150311,000000,25.1062,25.2965,24.836,25.0244,500268.06384428,0
+CSGS.US,D,20150312,000000,25.2048,25.5134,25.0155,25.4069,333745.32025316,0
+CSGS.US,D,20150313,000000,25.477,25.5312,24.8794,25.1062,196958.38241903,0
+CSGS.US,D,20150316,000000,25.1525,25.5469,25.1525,25.3339,155562.7491505,0
+CSGS.US,D,20150317,000000,25.261,25.4858,25.1525,25.2699,131072.64867267,0
+CSGS.US,D,20150318,000000,25.2344,25.6416,25.0973,25.4414,98419.857536119,0
+CSGS.US,D,20150319,000000,25.2797,25.7343,25.1624,25.7254,210835.36223921,0
+CSGS.US,D,20150320,000000,25.9827,26.0181,25.7431,25.9069,380740.63233963,0
+CSGS.US,D,20150323,000000,25.956,26.2431,25.8555,25.964,180401.75191295,0
+CSGS.US,D,20150324,000000,26.0705,26.2431,25.956,25.9739,145998.36384835,0
+CSGS.US,D,20150325,000000,25.964,26.2697,25.469,25.5469,251767.48287963,0
+CSGS.US,D,20150326,000000,25.5785,25.7846,25.2344,25.5469,141801.39392467,0
+CSGS.US,D,20150327,000000,25.5962,25.8308,25.5312,25.6771,444297.64618635,0
+CSGS.US,D,20150330,000000,25.8211,26.2431,25.752,25.8901,147981.22421587,0
+CSGS.US,D,20150331,000000,25.8722,26.3593,25.7165,26.0615,771086.22001452,0
+CSGS.US,D,20150401,000000,26.0705,26.2608,25.9393,26.2331,133404.4113248,0
+CSGS.US,D,20150402,000000,26.2845,26.5852,26.169,26.2932,235208.82387188,0
+CSGS.US,D,20150406,000000,26.1967,26.5043,26.1967,26.2932,184831.99952692,0
+CSGS.US,D,20150407,000000,26.3229,26.5762,26.169,26.178,130779.53018356,0
+CSGS.US,D,20150408,000000,26.2331,26.4323,25.05,26.2164,143551.99085271,0
+CSGS.US,D,20150409,000000,26.2431,26.4323,25.9226,26.0271,290764.41294142,0
+CSGS.US,D,20150410,000000,26.2066,26.4402,26.0448,26.2697,174917.69768933,0
+CSGS.US,D,20150413,000000,26.2845,26.4807,26.2243,26.3406,121042.72224075,0
+CSGS.US,D,20150414,000000,26.4323,26.4885,26.1119,26.456,126642.4010587,0
+CSGS.US,D,20150415,000000,26.5388,26.5388,26.169,26.2697,133697.52981393,0
+CSGS.US,D,20150416,000000,26.178,26.2894,26.0004,26.0361,100159.29770507,0
+CSGS.US,D,20150417,000000,25.8308,25.8722,25.4237,25.7066,133404.4113248,0
+CSGS.US,D,20150420,000000,25.8043,26.1453,25.7066,25.8477,98659.220731379,0
+CSGS.US,D,20150421,000000,25.9393,26.0518,25.7944,25.8408,56582.010906845,0
+CSGS.US,D,20150422,000000,25.6929,25.9827,25.5312,25.7066,105079.42846867,0
+CSGS.US,D,20150423,000000,25.6849,25.6849,25.3428,25.613,152880.05571208,0
+CSGS.US,D,20150424,000000,25.5785,25.6771,25.3842,25.5716,93489.584264242,0
+CSGS.US,D,20150427,000000,25.5785,25.9305,25.3675,25.4158,140517.3523772,0
+CSGS.US,D,20150428,000000,25.3912,25.9927,25.3428,25.8645,123794.38473542,0
+CSGS.US,D,20150429,000000,25.8211,25.964,25.5391,25.6682,158478.72027921,0
+CSGS.US,D,20150430,000000,25.5391,25.7944,24.8706,24.9721,201276.04819118,0
+CSGS.US,D,20150501,000000,25.0066,25.2117,24.8272,25.125,116029.28040102,0
+CSGS.US,D,20150504,000000,25.0332,25.5134,24.773,24.8616,199173.50622604,0
+CSGS.US,D,20150505,000000,24.9622,25.4158,24.6053,24.9534,1036104.8899538,0
+CSGS.US,D,20150506,000000,25.2117,25.752,24.8529,25.6849,425057.30799102,0
+CSGS.US,D,20150507,000000,25.6327,26.5043,25.5312,26.0615,385462.9841919,0
+CSGS.US,D,20150508,000000,26.3593,26.4146,26.0802,26.2164,208267.27914428,0
+CSGS.US,D,20150511,000000,26.1513,26.3771,26.1208,26.1513,147981.22421587,0
+CSGS.US,D,20150512,000000,25.7846,26.2431,25.7767,26.0271,303869.54788195,0
+CSGS.US,D,20150513,000000,26.0615,26.0962,25.613,25.8308,154793.94702336,0
+CSGS.US,D,20150514,000000,25.9305,26.178,25.7066,26.1513,225177.88318914,0
+CSGS.US,D,20150515,000000,26.1376,26.2243,25.613,25.8477,191195.40921789,0
+CSGS.US,D,20150518,000000,25.8822,26.1877,25.8408,26.1603,144605.79746236,0
+CSGS.US,D,20150519,000000,26.1039,26.4944,26.0882,26.4807,189070.55373454,0
+CSGS.US,D,20150520,000000,26.3949,26.6206,26.2066,26.5231,179814.5006839,0
+CSGS.US,D,20150521,000000,26.5388,26.6502,26.4146,26.4234,144951.6569945,0
+CSGS.US,D,20150522,000000,26.4323,26.4501,25.7343,25.752,156026.26177861,0
+CSGS.US,D,20150526,000000,25.7668,25.9069,25.2511,25.5134,614416.92321134,0
+CSGS.US,D,20150527,000000,25.5864,26.1513,25.4237,26.1376,380392.74430585,0
+CSGS.US,D,20150528,000000,26.1513,26.7567,26.1513,26.6837,298810.46475501,0
+CSGS.US,D,20150529,000000,26.5852,26.9095,26.456,26.7478,367911.37362415,0
+CSGS.US,D,20150601,000000,26.873,27.5277,26.7202,27.51,340235.51129753,0
+CSGS.US,D,20150602,000000,27.4508,27.5395,27.2527,27.3719,677866.42647036,0
+CSGS.US,D,20150603,000000,27.441,28.1253,27.3956,27.9043,471345.68725083,0
+CSGS.US,D,20150604,000000,27.8629,27.8796,27.4784,27.6599,192760.39824453,0
+CSGS.US,D,20150605,000000,27.6637,28.1084,27.5385,28.0819,174082.9692584,0
+CSGS.US,D,20150608,000000,27.9784,28.142,27.228,27.298,187424.4246417,0
+CSGS.US,D,20150609,000000,27.2457,27.4173,27.1175,27.228,178123.74455466,0
+CSGS.US,D,20150610,000000,27.3749,27.8916,27.2822,27.72,498680.76129944,0
+CSGS.US,D,20150611,000000,27.7288,27.9103,27.6549,27.7288,129637.48375194,0
+CSGS.US,D,20150612,000000,27.5819,27.72,27.5218,27.5819,100323.6063391,0
+CSGS.US,D,20150615,000000,27.5385,27.5385,26.7991,27.2369,256550.68978154,0
+CSGS.US,D,20150616,000000,27.1619,27.7131,27.1521,27.3896,213403.44533412,0
+CSGS.US,D,20150617,000000,27.4961,27.4961,27.0466,27.0544,150077.68067605,0
+CSGS.US,D,20150618,000000,27.0811,27.2634,26.9716,27.228,222797.43649728,0
+CSGS.US,D,20150619,000000,27.2369,27.3749,27.0544,27.2634,512514.12833403,0
+CSGS.US,D,20150622,000000,27.298,27.4074,27.1925,27.228,229291.68454497,0
+CSGS.US,D,20150623,000000,27.2634,27.6717,27.1432,27.5475,159703.93527868,0
+CSGS.US,D,20150624,000000,27.5218,27.6776,27.3986,27.4261,125492.24062044,0
+CSGS.US,D,20150625,000000,27.4814,27.8068,27.3245,27.645,305954.84758304,0
+CSGS.US,D,20150626,000000,27.645,27.8589,27.5218,27.7447,1022481.4728406,0
+CSGS.US,D,20150629,000000,27.7447,27.9103,27.1619,27.228,165735.68494908,0
+CSGS.US,D,20150630,000000,27.3335,27.4647,27.2013,27.298,182843.05365444,0
+CSGS.US,D,20150701,000000,27.4893,27.9586,27.3582,27.7131,271510.88948534,0
+CSGS.US,D,20150702,000000,27.6943,27.7288,27.1708,27.4074,153326.32607614,0
+CSGS.US,D,20150706,000000,27.1796,27.5731,26.946,27.2634,123052.96738061,0
+CSGS.US,D,20150707,000000,27.2547,27.3433,26.7735,26.9884,128621.20442291,0
+CSGS.US,D,20150708,000000,26.9648,26.9884,26.3919,26.4787,192061.57942447,0
+CSGS.US,D,20150709,000000,26.7823,27.1708,26.4205,27.1619,217578.10173961,0
+CSGS.US,D,20150710,000000,27.3896,27.6717,26.9558,27.298,188349.42139627,0
+CSGS.US,D,20150713,000000,27.298,27.4261,27.1796,27.2802,134185.38446189,0
+CSGS.US,D,20150714,000000,27.2891,27.6155,27.2457,27.4814,88069.427842744,0
+CSGS.US,D,20150715,000000,27.436,27.4724,27.1796,27.2013,80272.881732701,0
+CSGS.US,D,20150716,000000,27.3433,27.7288,27.3078,27.5385,91506.723896722,0
+CSGS.US,D,20150717,000000,27.5731,27.6352,26.9361,27.2457,151820.16359748,0
+CSGS.US,D,20150720,000000,27.2013,27.2369,26.9017,27.09,126650.51506531,0
+CSGS.US,D,20150721,000000,27.09,27.2891,26.8247,26.8917,103334.91704558,0
+CSGS.US,D,20150722,000000,26.8563,27.298,26.8563,27.1708,98813.386857141,0
+CSGS.US,D,20150723,000000,27.1432,27.1708,26.6256,26.6571,95915.672243326,0
+CSGS.US,D,20150724,000000,26.6108,26.7645,26.2214,26.314,126996.37459745,0
+CSGS.US,D,20150727,000000,26.2026,26.3742,26.1089,26.2568,130131.42390487,0
+CSGS.US,D,20150728,000000,26.314,26.3919,25.9343,26.2755,116907.62161754,0
+CSGS.US,D,20150729,000000,26.1839,26.6433,26.0755,26.5023,92783.665688389,0
+CSGS.US,D,20150730,000000,26.383,26.9263,26.2755,26.6493,179422.99986453,0
+CSGS.US,D,20150731,000000,26.6739,26.8149,26.5211,26.8149,142310.54784,0
+CSGS.US,D,20150803,000000,26.738,26.738,26.1169,26.4865,136179.40158852,0
+CSGS.US,D,20150804,000000,26.4865,26.7114,26.2982,26.3643,111108.1353866,0
+CSGS.US,D,20150805,000000,26.454,26.5467,26.1563,26.4609,765235.00699139,0
+CSGS.US,D,20150806,000000,26.7202,28.627,26.2214,28.1695,903523.03605002,0
+CSGS.US,D,20150807,000000,25.5972,27.9784,25.3518,27.4647,370208.65174815,0
+CSGS.US,D,20150810,000000,27.5642,27.928,27.4261,27.5819,175128.66186142,0
+CSGS.US,D,20150811,000000,27.4449,27.5632,27.0998,27.3335,123621.96209476,0
+CSGS.US,D,20150812,000000,27.219,27.436,26.9973,27.3433,98466.513074178,0
+CSGS.US,D,20150813,000000,27.3178,27.5218,27.1077,27.2013,79215.018119748,0
+CSGS.US,D,20150814,000000,27.1077,27.5553,27.0466,27.5139,104497.24849375,0
+CSGS.US,D,20150817,000000,27.3819,27.9013,27.2714,27.8343,156454.27562777,0
+CSGS.US,D,20150818,000000,27.7604,27.8916,27.5879,27.645,88492.370437759,0
+CSGS.US,D,20150819,000000,27.5051,27.6253,27.2547,27.4547,102525.54488533,0
+CSGS.US,D,20150820,000000,27.3335,27.4547,27.1077,27.1077,152860.78494638,0
+CSGS.US,D,20150821,000000,26.7014,27.219,26.6433,26.7823,266173.90163168,0
+CSGS.US,D,20150824,000000,25.4336,26.9263,25.1614,26.2124,344433.49547204,0
+CSGS.US,D,20150825,000000,26.8563,26.8563,25.7027,25.8595,256318.42634207,0
+CSGS.US,D,20150826,000000,26.2894,26.3376,25.4967,25.8939,229523.94798444,0
+CSGS.US,D,20150827,000000,26.0044,26.4471,25.3773,26.2657,249822.14979273,0
+CSGS.US,D,20150828,000000,26.1326,26.9017,26.0852,26.8484,351769.57170645,0
+CSGS.US,D,20150831,000000,26.7645,26.873,26.3564,26.6493,272669.1639302,0
+CSGS.US,D,20150901,000000,26.2657,26.5023,25.9256,26.0221,321150.35347879,0
+CSGS.US,D,20150902,000000,26.2894,26.3061,25.8438,26.2755,272205.65130209,0
+CSGS.US,D,20150903,000000,26.314,26.738,26.2982,26.3742,264433.44721191,0
+CSGS.US,D,20150904,000000,26.1356,26.1513,25.5647,25.7027,167786.50012204,0
+CSGS.US,D,20150908,000000,25.9443,26.2697,25.8151,26.0508,190621.34324959,0
+CSGS.US,D,20150909,000000,26.1189,26.169,25.7373,25.7884,238822.59956983,0
+CSGS.US,D,20150910,000000,25.7619,25.97,25.7205,25.8615,172600.13454877,0
+CSGS.US,D,20150911,000000,25.7106,26.0162,25.4503,25.9984,164441.50089335,0
+CSGS.US,D,20150914,000000,26.0685,26.2331,25.8862,25.9186,125577.43768995,0
+CSGS.US,D,20150915,000000,25.97,26.3337,25.9363,26.2932,163402.90804613,0
+CSGS.US,D,20150916,000000,26.2765,26.6236,26.2765,26.5428,146794.55074783,0
+CSGS.US,D,20150917,000000,26.4984,27.1432,26.4915,26.7725,677428.27011294,0
+CSGS.US,D,20150918,000000,26.4984,26.8139,26.3022,26.379,248620.26256228,0
+CSGS.US,D,20150921,000000,26.5891,26.881,26.4166,26.735,124309.62415573,0
+CSGS.US,D,20150922,000000,26.4915,26.6483,26.178,26.3613,128118.13601253,0
+CSGS.US,D,20150923,000000,26.4343,26.4747,26.2697,26.3692,121776.02558894,0
+CSGS.US,D,20150924,000000,26.2164,26.4067,26.1109,26.2845,164229.52247044,0
+CSGS.US,D,20150925,000000,26.4984,26.735,26.2243,26.5615,193155.95606721,0
+CSGS.US,D,20150928,000000,26.4747,26.6552,26.1603,26.3613,219467.651031,0
+CSGS.US,D,20150929,000000,26.4067,26.5171,26.0685,26.2331,225788.46218722,0
+CSGS.US,D,20150930,000000,26.4254,26.7725,26.1877,26.7084,292674.24724938,0
+CSGS.US,D,20151001,000000,26.664,27.0199,26.5526,26.9706,219449.39451611,0
+CSGS.US,D,20151002,000000,26.7261,27.0731,26.4826,27.0633,170553.37637912,0
+CSGS.US,D,20151005,000000,27.229,27.3828,26.9085,27.3759,216038.46898365,0
+CSGS.US,D,20151006,000000,27.3759,27.6816,27.299,27.5582,126963.91857097,0
+CSGS.US,D,20151007,000000,27.5987,27.9841,27.5248,27.5662,181475.84353914,0
+CSGS.US,D,20151008,000000,27.5336,27.8382,27.4183,27.7071,157177.43646769,0
+CSGS.US,D,20151009,000000,27.7732,27.9941,27.7732,27.9644,101707.04446764,0
+CSGS.US,D,20151012,000000,27.9547,28.3914,27.715,28.2524,82622.900899732,0
+CSGS.US,D,20151013,000000,28.1764,28.2889,27.6667,27.6816,153602.20230118,0
+CSGS.US,D,20151014,000000,27.648,27.8205,27.3443,27.4281,466572.62285719,0
+CSGS.US,D,20151015,000000,27.5415,27.8106,27.4006,27.7554,179433.14237281,0
+CSGS.US,D,20151016,000000,27.7485,27.7644,27.6382,27.7485,122811.57568369,0
+CSGS.US,D,20151019,000000,27.648,28.2622,27.5849,28.2258,171515.9004143,0
+CSGS.US,D,20151020,000000,28.1667,28.3559,27.8472,27.932,100901.72931071,0
+CSGS.US,D,20151021,000000,27.9841,28.1301,27.6667,27.6746,125004.38597248,0
+CSGS.US,D,20151022,000000,27.7554,28.3914,27.7485,28.3293,428631.52790669,0
+CSGS.US,D,20151023,000000,28.5206,28.5827,27.9644,28.5107,157866.11277947,0
+CSGS.US,D,20151026,000000,28.5028,28.5827,28.139,28.3559,179433.14237281,0
+CSGS.US,D,20151027,000000,28.1991,28.5383,28.0365,28.1203,160291.18650773,0
+CSGS.US,D,20151028,000000,28.1922,29.0915,28.0552,29.0915,413986.76021021,0
+CSGS.US,D,20151029,000000,28.982,29.3449,28.9633,29.1102,147837.20059838,0
+CSGS.US,D,20151030,000000,29.0915,29.1633,27.6382,29.0678,264421.27620198,0
+CSGS.US,D,20151102,000000,29.0421,29.407,28.8519,29.2838,289899.25698567,0
+CSGS.US,D,20151103,000000,29.2838,29.6219,29.1446,29.5381,210450.96117563,0
+CSGS.US,D,20151104,000000,29.4918,29.613,29.0835,29.1999,242844.10410037,0
+CSGS.US,D,20151105,000000,29.3359,33.6889,29.0747,32.8913,1088820.5767067,0
+CSGS.US,D,20151106,000000,32.5709,32.7612,31.6342,32.1301,365667.85079399,0
+CSGS.US,D,20151109,000000,32.0325,32.3539,31.7279,32.2691,189264.27564256,0
+CSGS.US,D,20151110,000000,32.0059,32.3115,31.6696,32.1794,174585.02341794,0
+CSGS.US,D,20151111,000000,32.2159,32.2258,31.0091,31.0288,444428.48454308,0
+CSGS.US,D,20151112,000000,30.6296,31.1323,30.457,30.5161,206187.05069734,0
+CSGS.US,D,20151113,000000,30.3268,31.0702,30.0763,30.7144,246891.97915243,0
+CSGS.US,D,20151116,000000,30.6296,30.9233,30.5231,30.8888,149448.84516308,0
+CSGS.US,D,20151117,000000,30.3337,31.1156,30.0104,30.8888,153715.79839385,0
+CSGS.US,D,20151118,000000,30.9578,31.0189,30.593,30.8366,188890.01708726,0
+CSGS.US,D,20151119,000000,30.7596,31.0466,30.448,30.6029,185198.14407561,0
+CSGS.US,D,20151120,000000,30.6907,31.0623,30.6108,30.8099,164901.97076899,0
+CSGS.US,D,20151123,000000,30.8888,31.0702,30.4392,30.9904,347678.08386882,0
+CSGS.US,D,20151124,000000,30.7498,31.158,30.7321,31.087,129617.19873539,0
+CSGS.US,D,20151125,000000,31.0466,31.1757,30.8366,31.0288,163749.78182908,0
+CSGS.US,D,20151127,000000,30.9904,31.3216,30.9667,31.2082,69536.022474094,0
+CSGS.US,D,20151130,000000,31.1757,31.5651,30.7842,30.9854,373742.30163073,0
+CSGS.US,D,20151201,000000,31.1156,31.2261,30.1444,31.0002,318579.22763139,0
+CSGS.US,D,20151202,000000,30.9233,31.0782,30.7922,30.8819,351120.45117693,0
+CSGS.US,D,20151203,000000,31.0091,31.2605,30.448,30.5318,185869.57812333,0
+CSGS.US,D,20151204,000000,30.5231,30.9233,30.5073,30.7922,370744.17618501,0
+CSGS.US,D,20151207,000000,30.947,30.9962,30.4343,30.6413,231332.35720965,0
+CSGS.US,D,20151208,000000,30.3347,30.4156,29.6918,30.0773,229595.95979319,0
+CSGS.US,D,20151209,000000,30.0478,30.3959,29.893,29.9955,218019.30084951,0
+CSGS.US,D,20151210,000000,30.0863,30.4156,29.9374,30.0379,395650.11950206,0
+CSGS.US,D,20151211,000000,29.5785,30.1611,29.3703,29.7776,275052.65337453,0
+CSGS.US,D,20151214,000000,29.8743,30.2756,29.7086,30.2598,376233.30166277,0
+CSGS.US,D,20151215,000000,30.3031,30.9381,30.1533,30.9017,306378.80442889,0
+CSGS.US,D,20151216,000000,31.156,31.2241,30.0478,30.8415,215727.09397964,0
+CSGS.US,D,20151217,000000,30.8415,30.8583,29.9275,29.9768,232707.68133158,0
+CSGS.US,D,20151218,000000,29.7284,30.0192,29.411,29.5164,1020113.1971586,0
+CSGS.US,D,20151221,000000,29.7372,30.1858,29.5519,30.1858,167877.78269651,0
+CSGS.US,D,20151222,000000,30.2933,30.5101,29.9275,30.3682,163642.27124138,0
+CSGS.US,D,20151223,000000,30.5792,31.1294,30.4056,31.1215,268853.55231761,0
+CSGS.US,D,20151224,000000,31.1383,31.7939,30.1651,31.3128,150360.65665688,0
+CSGS.US,D,20151228,000000,31.2241,31.6431,31.0338,31.2151,207730.74045661,0
+CSGS.US,D,20151229,000000,31.3393,31.789,31.3393,31.7042,179085.25433902,0
+CSGS.US,D,20151230,000000,31.6342,31.8422,31.365,31.3995,173267.51159318,0
+CSGS.US,D,20151231,000000,31.3562,31.8689,31.2585,31.3562,194736.15885625,0
+CSGS.US,D,20160104,000000,30.8316,30.8316,30.3869,30.4412,172180.23470624,0
+CSGS.US,D,20160105,000000,30.526,30.6147,29.7471,30.4245,221125.95113377,0
+CSGS.US,D,20160106,000000,29.9955,31.0505,29.9955,30.9815,217402.63634647,0
+CSGS.US,D,20160107,000000,30.4412,30.9962,30.2499,30.5181,281584.42870284,0
+CSGS.US,D,20160108,000000,30.5101,30.7448,29.5262,29.8122,325199.24278167,0
+CSGS.US,D,20160111,000000,30.0113,30.0863,29.2294,29.2798,297339.8010553,0
+CSGS.US,D,20160112,000000,29.5706,29.616,29.0708,29.5617,326339.26071165,0
+CSGS.US,D,20160113,000000,29.6199,29.9867,28.9672,29.2226,269897.21641899,0
+CSGS.US,D,20160114,000000,29.3616,29.9068,29.187,29.4364,208511.71359368,0
+CSGS.US,D,20160115,000000,28.7493,29.2374,28.5481,28.7769,230455.03024397,0
+CSGS.US,D,20160119,000000,28.8479,28.8873,28.4101,28.6477,591526.29628829,0
+CSGS.US,D,20160120,000000,28.3747,29.9955,28.2809,29.822,319631.00573938,0
+CSGS.US,D,20160121,000000,29.7619,30.0675,29.5449,29.9196,419882.60026974,0
+CSGS.US,D,20160122,000000,30.1533,31.084,30.102,31.0762,425180.03234113,0
+CSGS.US,D,20160125,000000,30.878,31.4685,28.348,30.868,443634.32614525,0
+CSGS.US,D,20160126,000000,30.9017,32.0956,29.9157,30.7182,304343.20301834,0
+CSGS.US,D,20160127,000000,30.6503,30.9962,29.8466,29.8565,239857.13541375,0
+CSGS.US,D,20160128,000000,30.1187,30.5969,29.9019,30.3604,157549.66652132,0
+CSGS.US,D,20160129,000000,30.45,30.8149,29.4908,30.4156,508570.72111719,0
+CSGS.US,D,20160201,000000,30.3416,30.8316,30.2756,30.5457,459459.6818048,0
+CSGS.US,D,20160202,000000,30.3682,30.6413,29.8368,29.8831,359088.4056768,0
+CSGS.US,D,20160203,000000,30.2045,30.8503,29.9019,30.737,724700.4726753,0
+CSGS.US,D,20160204,000000,30.6937,33.1782,29.7569,33.0126,734832.83844078,0
+CSGS.US,D,20160205,000000,32.6634,33.1141,32.1666,32.7572,417322.63118144,0
+CSGS.US,D,20160208,000000,32.348,33.4237,31.6174,33.2561,411087.01709473,0
+CSGS.US,D,20160209,000000,32.8026,33.6643,32.4871,32.6467,265603.8926667,0
+CSGS.US,D,20160210,000000,32.6634,33.2561,32.4732,32.4781,365185.06740016,0
+CSGS.US,D,20160211,000000,32.0433,32.6961,31.5219,32.4949,191104.12664343,0
+CSGS.US,D,20160212,000000,32.7926,33.0747,32.4111,32.63,302651.43263828,0
+CSGS.US,D,20160216,000000,32.9741,33.3881,32.5392,32.7926,453814.36169961,0
+CSGS.US,D,20160217,000000,32.9327,33.2886,32.9327,33.0973,318591.39864132,0
+CSGS.US,D,20160218,000000,33.2886,33.2886,32.9712,33.0214,288801.83759045,0
+CSGS.US,D,20160219,000000,32.9485,33.1683,31.8619,32.7661,252039.30210137,0
+CSGS.US,D,20160222,000000,32.7759,33.3517,32.7759,33.1318,308251.11145623,0
+CSGS.US,D,20160223,000000,33.1782,33.3921,32.8647,33.0303,180987.98889117,0
+CSGS.US,D,20160224,000000,32.6033,33.3793,32.4654,33.2314,312821.32568437,0
+CSGS.US,D,20160225,000000,33.333,34.1611,33.0835,34.1611,277946.31098503,0
+CSGS.US,D,20160226,000000,34.2953,34.3613,33.5884,33.6219,133989.63405221,0
+CSGS.US,D,20160229,000000,33.3429,33.7875,31.9773,33.0835,229449.90767403,0
+CSGS.US,D,20160301,000000,33.2038,33.5982,33.1959,33.5528,225139.34165768,0
+CSGS.US,D,20160302,000000,33.4976,33.5528,32.5038,33.4651,205479.10361983,0
+CSGS.US,D,20160303,000000,33.5607,33.6308,33.2383,33.333,205544.01567278,0
+CSGS.US,D,20160304,000000,33.4148,33.7323,33.1959,33.5243,142536.72577451,0
+CSGS.US,D,20160307,000000,33.3606,33.5587,33.123,33.4148,120660.34967883,0
+CSGS.US,D,20160308,000000,33.4148,33.6386,33.2807,33.4651,125539.91040933,0
+CSGS.US,D,20160309,000000,33.4552,35.8433,32.7522,35.644,1425623.8632044,0
+CSGS.US,D,20160310,000000,35.7298,35.7742,30.947,31.8097,3612860.8436956,0
+CSGS.US,D,20160311,000000,32.0178,34.0922,32.0178,32.7572,1574635.5662609,0
+CSGS.US,D,20160314,000000,32.9386,34.4629,32.7839,34.4077,732503.1042903,0
+CSGS.US,D,20160315,000000,34.1553,34.8197,34.1553,34.5427,649715.89475653,0
+CSGS.US,D,20160316,000000,34.6374,35.4705,34.4352,35.3995,442393.89738335,0
+CSGS.US,D,20160317,000000,35.783,37.2571,35.783,37.0362,556814.57597217,0
+CSGS.US,D,20160318,000000,37.2649,37.2985,36.984,37.123,569689.47597488,0
+CSGS.US,D,20160321,000000,37.2382,37.3073,36.8873,36.9672,450831.4500163,0
+CSGS.US,D,20160322,000000,36.9416,37.1319,36.7907,37.0549,481028.73989979,0
+CSGS.US,D,20160323,000000,37.1684,37.2482,36.8449,36.9928,535386.49874219,0
+CSGS.US,D,20160324,000000,36.7039,37.0648,36.7039,36.9928,586094.9831077,0
+CSGS.US,D,20160328,000000,36.9672,38.1681,36.8962,38.0073,351118.42267528,0
+CSGS.US,D,20160329,000000,38.035,38.9982,36.984,38.806,542277.31886338,0
+CSGS.US,D,20160330,000000,38.8957,39.4883,38.8691,39.3838,446215.59450092,0
+CSGS.US,D,20160331,000000,39.2182,40.2504,39.2182,39.5514,429004.77221116,0
+CSGS.US,D,20160401,000000,39.5514,40.2257,39.3838,40.1449,418989.04529083,0
+CSGS.US,D,20160404,000000,40.067,40.278,39.3137,39.6973,511583.0460745,0
+CSGS.US,D,20160405,000000,39.6204,40.0927,39.304,39.5592,346895.08223009,0
+CSGS.US,D,20160406,000000,39.6204,40.0344,39.4893,40.0246,506519.90594423,0
+CSGS.US,D,20160407,000000,39.7427,40.7582,39.7427,39.9704,530347.70063178,0
+CSGS.US,D,20160408,000000,40.2425,40.4348,39.3217,39.7505,279608.6680911,0
+CSGS.US,D,20160411,000000,40.137,40.137,39.2783,39.3414,488406.40041812,0
+CSGS.US,D,20160412,000000,39.7466,39.7791,38.9262,39.1994,259607.64177525,0
+CSGS.US,D,20160413,000000,39.5958,40.1449,39.3414,40.137,315384.33752516,0
+CSGS.US,D,20160414,000000,40.1114,40.1528,39.717,39.8994,69420.397879774,0
+CSGS.US,D,20160415,000000,39.8994,40.0424,39.6204,39.6736,181717.23523606,0
+CSGS.US,D,20160418,000000,39.5592,39.9704,39.5592,39.9635,197320.46996442,0
+CSGS.US,D,20160419,000000,40.0503,40.3539,39.8225,40.1281,148338.2405071,0
+CSGS.US,D,20160420,000000,40.1705,40.4348,39.8038,39.8038,149548.24174416,0
+CSGS.US,D,20160421,000000,39.9438,40.0581,39.4606,39.5337,130020.87056468,0
+CSGS.US,D,20160422,000000,39.3748,39.8038,38.8414,39.7071,234522.17606175,0
+CSGS.US,D,20160425,000000,39.5424,39.8501,39.4262,39.5958,129371.75003516,0
+CSGS.US,D,20160426,000000,39.7505,40.1705,39.3601,39.5868,226061.29565978,0
+CSGS.US,D,20160427,000000,39.6736,40.0828,39.304,39.644,248696.33137434,0
+CSGS.US,D,20160428,000000,39.7071,40.0147,39.3601,39.4262,202530.67646464,0
+CSGS.US,D,20160429,000000,39.3511,39.3511,38.0073,38.8602,180868.30729353,0
+CSGS.US,D,20160502,000000,38.9716,39.7071,38.9342,39.4793,236133.82062645,0
+CSGS.US,D,20160503,000000,39.1461,39.6125,38.7547,38.7705,146776.29423294,0
+CSGS.US,D,20160504,000000,38.5812,38.8868,38.4915,38.5526,161245.59653629,0
+CSGS.US,D,20160505,000000,37.5894,39.0712,35.9161,36.1154,368717.70303191,0
+CSGS.US,D,20160506,000000,36.0206,36.8538,36.0206,36.8173,316099.38435846,0
+CSGS.US,D,20160509,000000,36.6704,37.2985,36.6507,36.8873,155461.32406776,0
+CSGS.US,D,20160510,000000,37.0806,37.4325,36.9761,37.4148,139209.98306071,0
+CSGS.US,D,20160511,000000,37.4148,37.9225,36.7562,36.8962,164950.65480869,0
+CSGS.US,D,20160512,000000,37.0895,37.1968,36.5196,36.8351,144505.38663045,0
+CSGS.US,D,20160513,000000,36.9149,36.9672,36.4515,36.5294,130183.15069707,0
+CSGS.US,D,20160516,000000,36.7315,37.0895,36.5462,37.0638,191803.95971432,0
+CSGS.US,D,20160517,000000,37.0017,37.0017,35.7406,35.8885,207697.2701793,0
+CSGS.US,D,20160518,000000,35.7673,36.3086,35.5908,35.9074,131601.07335374,0
+CSGS.US,D,20160519,000000,35.855,36.0206,34.9282,35.7151,199529.50826643,0
+CSGS.US,D,20160520,000000,35.9498,36.4673,35.6361,36.4515,176160.15495286,0
+CSGS.US,D,20160523,000000,36.5294,36.765,36.2898,36.3184,112087.90168584,0
+CSGS.US,D,20160524,000000,36.5994,37.3607,36.5994,37.1684,181256.76536042,0
+CSGS.US,D,20160525,000000,37.1417,37.1968,36.6852,37.0195,191932.76956939,0
+CSGS.US,D,20160526,000000,37.1968,37.5587,36.984,37.1584,48406.134987364,0
+CSGS.US,D,20160527,000000,37.2806,37.6248,36.6605,37.3418,112368.84916502,0
+CSGS.US,D,20160531,000000,37.3881,37.6445,36.9238,37.2295,177061.8239384,0
+CSGS.US,D,20160601,000000,37.0195,37.4829,36.7996,37.2806,146608.94284642,0
+CSGS.US,D,20160602,000000,37.1684,37.3971,36.7405,37.3704,169958.01114346,0
+CSGS.US,D,20160603,000000,37.4148,37.4148,36.9761,37.2038,71931.682928358,0
+CSGS.US,D,20160606,000000,37.2205,37.4148,36.9504,37.2205,108153.62272645,0
+CSGS.US,D,20160607,000000,37.2295,37.7362,37.0638,37.5981,99003.05176186,0
+CSGS.US,D,20160608,000000,37.6682,37.9571,37.1781,37.8782,94821.295600587,0
+CSGS.US,D,20160609,000000,37.7806,37.895,37.4739,37.7362,81199.906988923,0
+CSGS.US,D,20160610,000000,37.4492,37.4492,36.8676,36.9761,116172.28976769,0
+CSGS.US,D,20160613,000000,36.9623,37.0312,36.4782,36.5492,100324.62058993,0
+CSGS.US,D,20160614,000000,36.5136,36.9376,36.3105,36.8568,76523.196423891,0
+CSGS.US,D,20160615,000000,36.9968,36.9968,36.3204,36.3303,280229.38959746,0
+CSGS.US,D,20160616,000000,36.2248,36.4959,35.5455,36.3105,323361.42028248,0
+CSGS.US,D,20160617,000000,36.4259,36.4259,35.3167,35.5208,301213.22496506,0
+CSGS.US,D,20160620,000000,35.9685,36.6093,35.5987,36.0206,325141.43048452,0
+CSGS.US,D,20160621,000000,36.1972,36.1972,35.6086,35.7919,216190.60660775,0
+CSGS.US,D,20160622,000000,35.9408,36.3303,35.8717,35.8885,161664.48212799,0
+CSGS.US,D,20160623,000000,36.065,36.3471,36.0473,36.1972,127460.90147639,0
+CSGS.US,D,20160624,000000,34.9993,35.4232,34.6217,35.2398,175131.7046139,0
+CSGS.US,D,20160627,000000,34.9155,34.9155,33.8398,33.9985,159935.18446731,0
+CSGS.US,D,20160628,000000,34.316,35.1481,34.096,34.4461,108909.23959284,0
+CSGS.US,D,20160629,000000,34.8317,34.8317,34.4372,34.7025,159956.4837347,0
+CSGS.US,D,20160630,000000,34.7803,35.4675,34.5763,35.4597,185810.75157535,0
+CSGS.US,D,20160701,000000,35.4419,35.783,35.3089,35.5208,73100.099881495,0
+CSGS.US,D,20160705,000000,35.293,35.4765,34.8779,35.0909,111018.88131378,0
+CSGS.US,D,20160706,000000,34.9233,35.018,34.666,34.9894,128190.14782126,0
+CSGS.US,D,20160707,000000,35.0909,35.2989,34.6394,34.7803,80596.427746633,0
+CSGS.US,D,20160708,000000,35.0465,36.0553,35.0465,36.0306,168067.44760123,0
+CSGS.US,D,20160711,000000,36.0049,36.9277,35.7348,36.4525,125112.91081101,0
+CSGS.US,D,20160712,000000,36.7158,36.8913,36.1034,36.6191,154962.31266069,0
+CSGS.US,D,20160713,000000,36.7433,37.0312,36.6093,36.8026,94385.167744815,0
+CSGS.US,D,20160714,000000,37.0855,37.2709,36.5669,36.6635,57732.171345089,0
+CSGS.US,D,20160715,000000,36.8213,37.3724,36.1164,36.5669,88714.491368954,0
+CSGS.US,D,20160718,000000,36.557,36.6892,36.3746,36.3983,66623.09409787,0
+CSGS.US,D,20160719,000000,36.488,36.5757,36.0306,36.2416,104354.23912709,0
+CSGS.US,D,20160720,000000,36.4604,36.5926,35.9329,36.5757,61826.701935207,0
+CSGS.US,D,20160721,000000,36.5403,36.7079,36.0206,36.1448,92240.027244914,0
+CSGS.US,D,20160722,000000,36.2149,36.5186,36.0907,36.282,140954.4944838,0
+CSGS.US,D,20160725,000000,36.2681,36.3983,35.9595,36.2593,81649.220105451,0
+CSGS.US,D,20160726,000000,36.275,36.5669,35.9408,36.4959,399152.327609,0
+CSGS.US,D,20160727,000000,36.6991,36.6991,35.9595,36.0206,129419.41982405,0
+CSGS.US,D,20160728,000000,36.1361,37.4681,35.6342,35.9595,93026.071636131,0
+CSGS.US,D,20160729,000000,35.8885,37.4592,35.1076,35.3877,142902.87032319,0
+CSGS.US,D,20160801,000000,35.4765,35.9074,35.2122,35.8373,96859.939763614,0
+CSGS.US,D,20160802,000000,35.8373,37.5066,35.3167,35.3167,133509.89341085,0
+CSGS.US,D,20160803,000000,35.3591,35.5366,34.8779,35.5366,142843.02952438,0
+CSGS.US,D,20160804,000000,36.3204,37.8063,36.075,36.6014,175069.83531343,0
+CSGS.US,D,20160805,000000,35.4843,36.4604,34.9726,36.2149,192506.83553769,0
+CSGS.US,D,20160808,000000,36.3303,36.3648,35.8009,35.9074,99629.858773179,0
+CSGS.US,D,20160809,000000,35.8885,36.0099,35.1944,35.8373,171841.47492989,0
+CSGS.US,D,20160810,000000,35.9595,36.205,35.7752,35.9408,130252.11975333,0
+CSGS.US,D,20160811,000000,36.1074,36.1074,35.7308,35.9595,121591.43193836,0
+CSGS.US,D,20160812,000000,35.9074,35.9211,35.3334,35.4765,122430.2173726,0
+CSGS.US,D,20160815,000000,35.4597,35.8333,35.3089,35.8009,98815.415358796,0
+CSGS.US,D,20160816,000000,35.6431,36.0148,35.6086,35.6608,160529.53545217,0
+CSGS.US,D,20160817,000000,35.6973,36.2416,35.4675,36.1448,217477.69090769,0
+CSGS.US,D,20160818,000000,36.1548,37.2344,36.065,37.12,266033.93501751,0
+CSGS.US,D,20160819,000000,37.1279,37.4473,37.05,37.2709,132997.69674303,0
+CSGS.US,D,20160822,000000,37.12,37.7273,37.12,37.6751,214314.24257711,0
+CSGS.US,D,20160823,000000,37.7707,38.106,37.6839,37.895,134909.55955264,0
+CSGS.US,D,20160824,000000,37.9038,38.2538,37.7352,37.9127,142675.67813786,0
+CSGS.US,D,20160825,000000,37.895,38.3455,37.7027,38.2026,110250.07918664,0
+CSGS.US,D,20160826,000000,38.2617,39.016,37.9127,38.246,95132.670604592,0
+CSGS.US,D,20160829,000000,38.2371,38.6848,38.0419,38.1602,106015.58198234,0
+CSGS.US,D,20160830,000000,38.1927,38.5092,38.0073,38.4471,133292.8437338,0
+CSGS.US,D,20160831,000000,38.5004,38.6434,38.2617,38.455,199782.05672246,0
+CSGS.US,D,20160901,000000,38.5743,39.092,38.3879,39.0751,190947.93201601,0
+CSGS.US,D,20160902,000000,39.092,39.3107,38.8267,39.224,122773.03415225,0
+CSGS.US,D,20160906,000000,39.2409,39.2409,38.6679,38.8454,82073.176951294,0
+CSGS.US,D,20160907,000000,38.8997,39.3728,38.6611,39.2506,228668.93453697,0
+CSGS.US,D,20160908,000000,39.2409,39.2409,38.597,38.7489,78243.365827121,0
+CSGS.US,D,20160909,000000,38.455,38.455,37.339,37.6662,216043.54023779,0
+CSGS.US,D,20160912,000000,37.6011,38.1582,37.537,38.0684,100379.39013461,0
+CSGS.US,D,20160913,000000,37.9088,37.9088,36.911,36.9199,125669.73451524,0
+CSGS.US,D,20160914,000000,37.0332,37.6612,36.9642,37.5016,117281.88017283,0
+CSGS.US,D,20160915,000000,37.4158,38.0853,37.2561,37.9886,111512.82146672,0
+CSGS.US,D,20160916,000000,38.0587,38.0951,37.3714,37.6702,218409.78741805,0
+CSGS.US,D,20160919,000000,37.7323,37.9285,37.2118,37.4502,129757.16534957,0
+CSGS.US,D,20160920,000000,37.6347,38.387,37.6347,37.8467,122933.28578298,0
+CSGS.US,D,20160921,000000,37.9374,38.6848,37.8743,38.6384,118090.23808225,0
+CSGS.US,D,20160922,000000,38.7222,39.1274,38.3436,39.0052,177447.2392528,0
+CSGS.US,D,20160923,000000,38.9095,38.9095,37.1674,37.3714,225657.62383048,0
+CSGS.US,D,20160926,000000,37.1959,37.1959,36.7433,36.7789,88515.698206789,0
+CSGS.US,D,20160927,000000,36.77,36.8745,35.8343,36.627,191440.85791811,0
+CSGS.US,D,20160928,000000,36.6369,37.6268,36.5492,37.6091,236014.13902882,0
+CSGS.US,D,20160929,000000,37.4671,37.5913,36.5846,36.5846,160130.93487701,0
+CSGS.US,D,20160930,000000,36.8498,36.8498,36.4772,36.5127,163522.58964376,0
+CSGS.US,D,20161003,000000,36.4949,36.6734,36.1044,36.6635,353701.7195326,0
+CSGS.US,D,20161004,000000,36.6537,36.7079,36.0186,36.1863,93235.007306571,0
+CSGS.US,D,20161005,000000,36.2041,36.4062,36.1626,36.3086,195563.7875314,0
+CSGS.US,D,20161006,000000,36.281,36.3736,36.0533,36.3461,108783.47249025,0
+CSGS.US,D,20161007,000000,36.2583,36.2583,35.5149,35.7535,127647.52362862,0
+CSGS.US,D,20161010,000000,35.8944,36.1231,35.7949,35.9034,93147.781735416,0
+CSGS.US,D,20161011,000000,35.7259,35.7792,35.1096,35.3374,112857.71806383,0
+CSGS.US,D,20161012,000000,35.2428,35.648,35.159,35.6293,112926.68712008,0
+CSGS.US,D,20161013,000000,35.4458,35.5503,35.0101,35.2428,157340.73085089,0
+CSGS.US,D,20161014,000000,35.4361,35.718,35.1096,35.1195,39851.943509272,0
+CSGS.US,D,20161017,000000,35.0101,35.4173,35.0101,35.2882,115944.08333153,0
+CSGS.US,D,20161018,000000,35.7012,35.7012,34.8602,34.8602,167463.96835894,0
+CSGS.US,D,20161019,000000,35.0101,35.2428,34.7636,34.9253,82172.573532377,0
+CSGS.US,D,20161020,000000,34.7813,34.7813,33.9246,34.0132,144716.35080254,0
+CSGS.US,D,20161021,000000,33.888,34.2696,33.5469,34.1374,110548.26892988,0
+CSGS.US,D,20161024,000000,34.4087,34.7686,34.3337,34.381,99064.921062329,0
+CSGS.US,D,20161025,000000,34.2795,34.3988,34.0132,34.1808,171425.63209067,0
+CSGS.US,D,20161026,000000,34.0132,34.5457,33.7845,33.8022,123021.52560496,0
+CSGS.US,D,20161027,000000,33.897,33.9048,33.1545,33.2955,148114.09107425,0
+CSGS.US,D,20161028,000000,33.3222,33.7767,33.2196,33.2876,105512.51357195,0
+CSGS.US,D,20161031,000000,33.4464,33.6583,33.1644,33.6011,151644.69820435,0
+CSGS.US,D,20161101,000000,33.5814,33.7027,32.8657,32.9011,192164.01875803,0
+CSGS.US,D,20161102,000000,32.8113,32.9425,32.0956,32.3253,234583.03111139,0
+CSGS.US,D,20161103,000000,34.455,38.0951,33.9778,36.8745,632238.32449918,0
+CSGS.US,D,20161104,000000,36.8026,36.8026,34.0349,34.8514,345893.00241264,0
+CSGS.US,D,20161107,000000,35.2428,35.6825,34.8327,34.9824,281789.30736996,0
+CSGS.US,D,20161108,000000,35.0485,35.5405,34.8247,35.2585,129658.78301931,0
+CSGS.US,D,20161109,000000,34.9569,36.1695,34.0232,36.1134,207978.21765849,0
+CSGS.US,D,20161110,000000,36.5038,36.5669,35.363,35.8057,273966.39073842,0
+CSGS.US,D,20161111,000000,35.9478,36.9642,35.506,36.9199,324100.80913562,0
+CSGS.US,D,20161114,000000,37.2374,37.3153,36.4249,36.6191,166648.51069372,0
+CSGS.US,D,20161115,000000,36.4436,36.6991,35.9752,36.5669,121112.70554784,0
+CSGS.US,D,20161116,000000,36.5669,36.9731,35.9034,36.6635,273320.31296137,0
+CSGS.US,D,20161117,000000,36.6734,37.1121,36.5846,36.8745,170216.64510444,0
+CSGS.US,D,20161118,000000,36.8922,37.334,36.2396,37.3073,181343.99093158,0
+CSGS.US,D,20161121,000000,37.2285,37.7954,37.1861,37.7954,113593.04991367,0
+CSGS.US,D,20161122,000000,37.9709,38.7922,37.7402,38.597,182067.1517715,0
+CSGS.US,D,20161123,000000,38.5181,39.1175,37.9926,39.013,135817.31404314,0
+CSGS.US,D,20161125,000000,39.1531,39.1895,38.7576,39.0761,60859.10664589,0
+CSGS.US,D,20161128,000000,39.0761,39.2526,38.454,39.1816,172925.70906436,0
+CSGS.US,D,20161129,000000,39.2259,39.4616,36.6802,39.3137,210186.24170968,0
+CSGS.US,D,20161130,000000,39.5711,39.5711,38.9223,39.3137,319302.38847131,0
+CSGS.US,D,20161201,000000,39.5978,39.7288,38.0724,39.4123,264229.58279561,0
+CSGS.US,D,20161202,000000,39.3671,39.3671,37.7856,39.1097,184250.83380284,0
+CSGS.US,D,20161205,000000,39.5247,40.206,38.944,40.1429,197260.6291656,0
+CSGS.US,D,20161206,000000,40.3224,41.2719,39.9753,41.2087,246005.5239293,0
+CSGS.US,D,20161207,000000,41.2876,41.7342,40.8705,41.5568,185703.24098764,0
+CSGS.US,D,20161208,000000,41.7736,42.5664,41.3595,42.4776,223509.44057811,0
+CSGS.US,D,20161209,000000,42.2292,42.7537,41.05,42.726,180611.70183422,0
+CSGS.US,D,20161212,000000,42.5053,43.1176,41.8743,42.3268,149704.43637157,0
+CSGS.US,D,20161213,000000,42.6098,42.949,42.5053,42.8592,175833.56618645,0
+CSGS.US,D,20161214,000000,42.6365,42.9746,42.0852,42.5487,147500.46932369,0
+CSGS.US,D,20161215,000000,42.6177,43.4537,42.1592,43.1698,257063.90070019,0
+CSGS.US,D,20161216,000000,43.3472,43.8718,42.6729,43.4863,258439.22482212,0
+CSGS.US,D,20161219,000000,43.7446,44.0304,43.4715,43.5691,188161.78499321,0
+CSGS.US,D,20161220,000000,43.7535,44.0304,42.9263,43.9409,104546.94678429,0
+CSGS.US,D,20161221,000000,43.8885,44.2237,43.222,43.8264,179087.28284068,0
+CSGS.US,D,20161222,000000,44.0217,44.0217,43.1176,43.222,102947.47322953,0
+CSGS.US,D,20161223,000000,43.0988,43.436,43.0258,43.3848,73314.106806072,0
+CSGS.US,D,20161227,000000,43.4794,43.9616,43.0889,43.6312,65382.665335989,0
+CSGS.US,D,20161228,000000,43.7189,43.9673,42.9657,43.0889,99263.714224495,0
+CSGS.US,D,20161229,000000,43.1521,43.7446,42.8592,43.2832,90160.813048793,0
+CSGS.US,D,20161230,000000,43.3098,43.7189,42.7627,42.941,105931.39916367,0
+CSGS.US,D,20170103,000000,43.3472,43.436,41.5637,43.0988,168424.46389246,0
+CSGS.US,D,20170104,000000,43.3561,44.6231,43.1077,44.5531,238948.36667241,0
+CSGS.US,D,20170105,000000,44.4545,45.545,43.4715,44.3421,194034.29728372,0
+CSGS.US,D,20170106,000000,44.6506,44.8538,44.3135,44.3943,150551.33581243,0
+CSGS.US,D,20170109,000000,44.3677,44.8282,44.1282,44.5176,274733.16436392,0
+CSGS.US,D,20170110,000000,44.3135,44.4988,43.9843,44.1991,195474.53345859,0
+CSGS.US,D,20170111,000000,44.209,44.695,44.0304,44.4634,228621.26474807,0
+CSGS.US,D,20170112,000000,44.3135,44.4988,43.7722,44.4821,147460.91354142,0
+CSGS.US,D,20170113,000000,44.4466,45.1851,44.3421,44.9347,162328.81641993,0
+CSGS.US,D,20170117,000000,44.5531,44.8893,44.4299,44.704,154337.53415103,0
+CSGS.US,D,20170118,000000,44.8035,44.9711,43.5139,44.1903,147787.50230784,0
+CSGS.US,D,20170119,000000,44.3046,44.3322,44.0087,44.1459,201935.31122898,0
+CSGS.US,D,20170120,000000,44.0917,44.491,43.8807,43.993,161664.48212799,0
+CSGS.US,D,20170123,000000,44.0484,44.1616,43.3758,43.6046,230874.9300865,0
+CSGS.US,D,20170124,000000,43.6135,44.1716,43.2398,43.8975,189054.32572129,0
+CSGS.US,D,20170125,000000,44.3046,44.3046,43.4626,43.8077,138996.99038696,0
+CSGS.US,D,20170126,000000,43.6746,43.9596,43.4449,43.6312,157930.0105816,0
+CSGS.US,D,20170127,000000,43.6746,43.8431,43.298,43.6835,301987.09834634,0
+CSGS.US,D,20170130,000000,43.4626,43.4626,42.6562,43.0002,315800.18036438,0
+CSGS.US,D,20170131,000000,42.8859,43.8619,42.4245,42.941,334711.90129164,0
+CSGS.US,D,20170201,000000,43.1422,43.4626,42.3091,42.7961,321652.40763834,0
+CSGS.US,D,20170202,000000,40.8094,41.5074,34.1987,34.7763,2281772.2573586,0
+CSGS.US,D,20170203,000000,35.016,36.0887,34.8661,35.8333,959314.94556233,0
+CSGS.US,D,20170206,000000,35.5306,36.0453,34.7518,34.8741,504019.77765474,0
+CSGS.US,D,20170207,000000,34.6157,35.0692,34.5122,34.6601,779366.56376922,0
+CSGS.US,D,20170208,000000,34.5723,34.9203,34.0469,34.103,339023.48155882,0
+CSGS.US,D,20170209,000000,33.8359,35.2655,33.7481,35.2565,538428.2369735,0
+CSGS.US,D,20170210,000000,35.2852,35.4695,34.4116,34.8928,284875.67263769,0
+CSGS.US,D,20170213,000000,35.0889,35.4538,35.0061,35.1235,212362.82398522,0
+CSGS.US,D,20170214,000000,35.1156,35.1235,34.6788,34.7763,290334.37059061,0
+CSGS.US,D,20170215,000000,34.7596,35.1737,34.4935,35.1057,343923.32730587,0
+CSGS.US,D,20170216,000000,35.2122,35.7091,35.0535,35.5918,266012.63575013,0
+CSGS.US,D,20170217,000000,35.647,35.8413,35.2122,35.2989,261285.21264374,0
+CSGS.US,D,20170221,000000,35.4606,35.5918,34.9539,35.4784,288615.21543822,0
+CSGS.US,D,20170222,000000,35.2221,35.4784,35.0929,35.2024,305836.18023624,0
+CSGS.US,D,20170223,000000,35.3887,35.4863,34.6601,35.37,436669.46571364,0
+CSGS.US,D,20170224,000000,35.0791,35.5228,34.802,35.5129,413174.34529748,0
+CSGS.US,D,20170227,000000,35.3344,35.7969,35.156,35.4606,461689.00512336,0
+CSGS.US,D,20170228,000000,35.293,35.6332,34.6117,34.9617,436926.07117297,0
+CSGS.US,D,20170301,000000,35.3601,35.8501,34.7429,35.2398,322402.9532506,0
+CSGS.US,D,20170302,000000,35.2398,35.2989,34.589,34.6511,200743.56650681,0
+CSGS.US,D,20170303,000000,34.6788,35.1826,34.3436,34.599,174965.36747821,0
+CSGS.US,D,20170306,000000,34.2913,34.7065,33.6149,33.757,423307.7253138,0
+CSGS.US,D,20170307,000000,33.7116,33.897,33.4976,33.6327,360521.54209589,0
+CSGS.US,D,20170308,000000,33.7845,34.4935,33.2985,34.1217,561976.09843268,0
+CSGS.US,D,20170309,000000,34.2529,34.52,34.0319,34.1818,219516.33507071,0
+CSGS.US,D,20170310,000000,34.3436,34.4067,33.6406,33.9531,203539.85603788,0
+CSGS.US,D,20170313,000000,33.7825,34.1898,33.7727,34.1197,244125.10289534,0
+CSGS.US,D,20170314,000000,33.7825,34.1641,33.7343,33.894,228214.5501663,0
+CSGS.US,D,20170315,000000,34.0449,34.5299,33.5755,34.4668,267542.12599781,0
+CSGS.US,D,20170316,000000,34.6443,34.6708,34.101,34.1197,243463.8113559,0
+CSGS.US,D,20170317,000000,34.1197,34.7449,34.0833,34.6266,457406.83813018,0
+CSGS.US,D,20170320,000000,34.6078,34.6443,34.1464,34.2332,168141.48791162,0
+CSGS.US,D,20170321,000000,34.3771,34.3771,33.2798,33.3152,275434.01168563,0
+CSGS.US,D,20170322,000000,33.4395,33.4493,32.6921,33.0136,270028.05477571,0
+CSGS.US,D,20170323,000000,32.9751,33.262,32.622,32.8617,399285.19446739,0
+CSGS.US,D,20170324,000000,32.8981,33.3152,32.7532,33.1279,256025.30785295,0
+CSGS.US,D,20170327,000000,32.7632,33.2285,32.7198,33.1447,161360.20687978,0
+CSGS.US,D,20170328,000000,33.1111,33.2285,32.6831,33.1378,152706.61882061,0
+CSGS.US,D,20170329,000000,33.1013,33.54,32.8884,33.5016,163619.95772318,0
+CSGS.US,D,20170330,000000,33.5854,34.1297,33.1742,33.886,206867.61300251,0
+CSGS.US,D,20170331,000000,33.9029,34.101,33.6455,33.7165,295516.17806768,0
+CSGS.US,D,20170403,000000,33.7165,34.1731,33.1545,33.2107,196099.31196825,0
+CSGS.US,D,20170404,000000,33.119,33.3241,32.4861,32.5315,256825.55175576,0
+CSGS.US,D,20170405,000000,32.6133,33.1742,32.3441,32.558,401012.4636264,0
+CSGS.US,D,20170406,000000,32.622,32.7887,32.0305,32.4861,215580.02760967,0
+CSGS.US,D,20170407,000000,32.3796,32.6654,32.2208,32.5659,365416.3165888,0
+CSGS.US,D,20170410,000000,32.6654,32.9071,32.4624,32.622,192174.16126631,0
+CSGS.US,D,20170411,000000,32.4781,32.911,32.4781,32.8617,208629.36668966,0
+CSGS.US,D,20170412,000000,32.8537,32.8537,32.3253,32.5482,90161.82729962,0
+CSGS.US,D,20170413,000000,32.5482,32.5482,32.1133,32.1735,148557.31868582,0
+CSGS.US,D,20170417,000000,32.21,32.5482,32.21,32.3796,135544.48057057,0
+CSGS.US,D,20170418,000000,32.3529,32.7011,32.1321,32.6734,176410.67490722,0
+CSGS.US,D,20170419,000000,32.8263,33.2097,32.8263,32.9751,120853.05733603,0
+CSGS.US,D,20170420,000000,33.0855,33.399,32.9948,33.334,189934.69543946,0
+CSGS.US,D,20170421,000000,33.334,33.5854,33.1742,33.4582,264753.95047335,0
+CSGS.US,D,20170424,000000,33.9117,34.2805,33.685,34.0035,304934.5112507,0
+CSGS.US,D,20170425,000000,34.2154,34.4392,33.6091,33.9945,190901.27647795,0
+CSGS.US,D,20170426,000000,34.03,34.1641,33.8683,34.0546,291476.41702224,0
+CSGS.US,D,20170427,000000,34.1818,34.2656,33.9216,34.0546,193035.26021875,0
+CSGS.US,D,20170428,000000,34.1197,34.1957,33.4168,33.4493,208323.06293979,0
+CSGS.US,D,20170501,000000,33.6722,33.681,33.3241,33.5667,372727.03655253,0
+CSGS.US,D,20170502,000000,33.6633,33.886,33.4168,33.6722,365683.06455641,0
+CSGS.US,D,20170503,000000,33.4927,33.753,31.6381,32.2741,519041.84665902,0
+CSGS.US,D,20170504,000000,34.7783,36.7009,33.6544,35.5543,1124579.0038766,0
+CSGS.US,D,20170505,000000,35.7762,35.7762,34.5496,35.1264,333160.09752575,0
+CSGS.US,D,20170508,000000,35.02,35.3473,34.7783,34.9814,342514.53290664,0
+CSGS.US,D,20170509,000000,35.0101,35.4922,34.9233,35.1688,301745.70664943,0
+CSGS.US,D,20170510,000000,34.8681,35.4538,34.8681,35.16,335441.14763652,0
+CSGS.US,D,20170511,000000,35.0919,35.5888,34.7696,35.0101,196764.66051101,0
+CSGS.US,D,20170512,000000,34.8139,35.5543,34.5654,34.9814,279155.29797127,0
+CSGS.US,D,20170515,000000,35.02,35.5888,35.02,35.5455,163491.1478681,0
+CSGS.US,D,20170516,000000,35.5198,35.6351,34.9145,35.5455,207852.45055589,0
+CSGS.US,D,20170517,000000,35.0831,35.3847,34.8139,34.8494,189798.78582858,0
+CSGS.US,D,20170518,000000,34.8582,35.3473,34.6631,34.6808,496042.69489744,0
+CSGS.US,D,20170519,000000,34.59,35.4311,34.59,35.2073,369120.36061038,0
+CSGS.US,D,20170522,000000,35.2171,35.8313,35.2171,35.7426,221282.14576119,0
+CSGS.US,D,20170523,000000,35.8934,35.9822,35.3216,35.7426,220105.61480142,0
+CSGS.US,D,20170524,000000,35.8126,36.0533,35.6125,35.9211,148913.32072623,0
+CSGS.US,D,20170525,000000,35.7594,36.3678,35.7515,36.1636,210131.472165,0
+CSGS.US,D,20170526,000000,36.1636,36.1636,35.5642,35.6795,142546.86828278,0
+CSGS.US,D,20170530,000000,35.7151,35.859,35.4034,35.6351,112776.57799763,0
+CSGS.US,D,20170531,000000,35.5543,35.8216,35.2605,35.572,292295.93169076,0
+CSGS.US,D,20170601,000000,35.7071,36.7513,35.7071,36.6862,195337.60959689,0
+CSGS.US,D,20170602,000000,36.7414,37.0165,36.4387,36.6418,176987.783628,0
+CSGS.US,D,20170605,000000,36.766,37.0332,36.6477,36.8814,121535.64814285,0
+CSGS.US,D,20170606,000000,36.766,36.8006,36.28,36.5699,135863.9695812,0
+CSGS.US,D,20170607,000000,36.7405,36.8469,35.9812,36.837,346061.36804999,0
+CSGS.US,D,20170608,000000,36.8725,37.2225,35.6677,37.1968,249014.80613413,0
+CSGS.US,D,20170609,000000,37.2325,37.5913,36.8913,37.2599,193293.89417973,0
+CSGS.US,D,20170612,000000,37.1694,37.6268,37.0165,37.3467,276077.04671019,0
+CSGS.US,D,20170613,000000,37.4719,37.8674,37.1269,37.7983,230550.36982175,0
+CSGS.US,D,20170614,000000,37.7422,37.7619,37.1791,37.5736,198471.64465348,0
+CSGS.US,D,20170615,000000,37.1417,37.3517,36.7572,36.9633,265438.56978184,0
+CSGS.US,D,20170616,000000,36.6842,36.8006,36.2199,36.3539,559605.7942491,0
+CSGS.US,D,20170619,000000,36.5777,36.7128,36.1104,36.2721,219606.60339436,0
+CSGS.US,D,20170620,000000,36.1488,36.5058,35.9319,36.1488,139867.21759685,0
+CSGS.US,D,20170621,000000,36.2296,36.3539,35.9064,36.1833,159524.41288223,0
+CSGS.US,D,20170622,000000,36.1665,36.3362,35.7002,36.1194,136404.56527219,0
+CSGS.US,D,20170623,000000,36.1488,37.2137,36.1014,36.8281,624560.44573594,0
+CSGS.US,D,20170626,000000,36.981,37.0066,36.3638,36.6576,91335.315506895,0
+CSGS.US,D,20170627,000000,36.56,36.9277,36.1488,36.3894,119088.26089639,0
+CSGS.US,D,20170628,000000,36.5235,37.1594,36.3401,37.1062,176856.94527127,0
+CSGS.US,D,20170629,000000,37.114,37.114,36.0049,36.3815,133956.1637749,0
+CSGS.US,D,20170630,000000,36.4436,36.7493,36.3273,36.3638,139013.2184002,0
+CSGS.US,D,20170703,000000,36.4348,36.6123,36.2277,36.4703,60454.420565767,0
+CSGS.US,D,20170705,000000,36.489,36.489,36.0139,36.3973,187748.98490647,0
+CSGS.US,D,20170706,000000,36.2199,36.489,35.9319,36.2296,204720.44400095,0
+CSGS.US,D,20170707,000000,36.4062,36.91,36.3736,36.8647,117725.1077844,0
+CSGS.US,D,20170710,000000,36.6123,36.9376,36.3736,36.5422,110137.49734479,0
+CSGS.US,D,20170711,000000,36.5955,37.0529,36.1341,36.8725,158639.98616076,0
+CSGS.US,D,20170712,000000,37.0973,38.0103,37.0717,37.9591,301299.43628538,0
+CSGS.US,D,20170713,000000,37.9591,37.9591,36.0937,37.6091,173869.97658464,0
+CSGS.US,D,20170714,000000,37.5736,37.9028,37.5539,37.8496,150482.36675618,0
+CSGS.US,D,20170717,000000,37.8496,38.0921,37.7885,37.8575,159047.71499337,0
+CSGS.US,D,20170718,000000,37.6612,37.7145,37.123,37.3202,144524.65739616,0
+CSGS.US,D,20170719,000000,37.4473,38.4146,37.123,37.4642,257665.35144082,0
+CSGS.US,D,20170720,000000,37.4128,37.4552,36.626,37.0332,88980.225085727,0
+CSGS.US,D,20170721,000000,37.2058,37.4257,36.6398,36.8281,128803.76957183,0
+CSGS.US,D,20170724,000000,36.7493,36.8281,36.4348,36.7315,156772.75038757,0
+CSGS.US,D,20170725,000000,36.8469,37.4305,36.8006,37.4208,89547.19129823,0
+CSGS.US,D,20170726,000000,37.4642,37.895,37.4642,37.7234,88099.855367565,0
+CSGS.US,D,20170727,000000,37.8772,38.0547,37.1694,37.4473,124872.53336493,0
+CSGS.US,D,20170728,000000,37.3202,37.7066,36.8469,37.2412,360388.6752375,0
+CSGS.US,D,20170731,000000,37.4305,37.6091,36.766,37.0529,137404.61658799,0
+CSGS.US,D,20170801,000000,37.2225,37.4819,36.8814,37.3664,181297.33539352,0
+CSGS.US,D,20170802,000000,37.3764,37.6188,36.3894,36.5058,130882.98376796,0
+CSGS.US,D,20170803,000000,36.8548,36.8548,35.5662,35.7535,282419.15713377,0
+CSGS.US,D,20170804,000000,35.5208,36.1014,35.1185,35.1333,142933.29784802,0
+CSGS.US,D,20170807,000000,35.0091,35.0091,33.5361,34.6778,184046.96938654,0
+CSGS.US,D,20170808,000000,34.5359,34.6877,34.0686,34.0783,195577.98704298,0
+CSGS.US,D,20170809,000000,33.7845,34.381,33.6643,33.9621,201000.17196613,0
+CSGS.US,D,20170810,000000,33.7274,34.3219,33.5026,33.6051,139013.2184002,0
+CSGS.US,D,20170811,000000,33.6909,33.7845,33.3439,33.6997,189940.78094443,0
+CSGS.US,D,20170814,000000,33.8269,34.4352,33.8269,34.3219,132042.27246364,0
+CSGS.US,D,20170815,000000,34.3317,34.4352,34.1928,34.2756,144944.5572387,0
+CSGS.US,D,20170816,000000,34.3554,34.8838,34.0489,34.6975,171455.04536467,0
+CSGS.US,D,20170817,000000,34.5359,34.9026,34.4116,34.5359,251028.09402647,0
+CSGS.US,D,20170818,000000,34.2656,34.2656,34.0055,34.0686,292533.26638437,0
+CSGS.US,D,20170821,000000,34.0489,34.5003,33.9621,34.0686,110848.48717479,0
+CSGS.US,D,20170822,000000,34.2469,34.4402,34.0489,34.3466,116019.13789275,0
+CSGS.US,D,20170823,000000,34.2469,34.5615,34.0489,34.1148,111709.58612723,0
+CSGS.US,D,20170824,000000,34.2469,34.6975,34.0586,34.2469,92679.197853169,0
+CSGS.US,D,20170825,000000,34.3317,34.4905,34.1404,34.4165,144929.34347629,0
+CSGS.US,D,20170828,000000,34.6324,34.6324,34.1504,34.2469,122766.94864729,0
+CSGS.US,D,20170829,000000,34.0489,34.4254,34.0489,34.3387,100253.62303201,0
+CSGS.US,D,20170830,000000,34.2469,34.5615,34.1,34.3466,93046.356652678,0
+CSGS.US,D,20170831,000000,34.4165,34.9125,34.4165,34.6877,115173.25270272,0
+CSGS.US,D,20170901,000000,34.6778,34.8494,34.6049,34.7596,73003.746052894,0
+CSGS.US,D,20170905,000000,34.6324,35.0111,34.2252,34.3958,113324.27344441,0
+CSGS.US,D,20170906,000000,34.2736,34.6324,34.1908,34.2352,173569.75833974,0
+CSGS.US,D,20170907,000000,34.2252,34.6324,34.1908,34.387,111972.27709152,0
+CSGS.US,D,20170908,000000,34.3199,34.7912,34.1336,34.5615,106254.9451776,0
+CSGS.US,D,20170911,000000,34.6778,35.0929,34.5536,34.7596,102585.38568416,0
+CSGS.US,D,20170912,000000,34.8848,35.0111,34.6591,34.7863,77233.172003054,0
+CSGS.US,D,20170913,000000,34.6501,34.9036,34.4816,34.5447,116439.03773529,0
+CSGS.US,D,20170914,000000,34.4431,34.4993,33.9501,34.1474,153695.5133773,0
+CSGS.US,D,20170915,000000,34.0025,34.1474,33.5804,33.7224,360100.62800253,0
+CSGS.US,D,20170918,000000,33.7598,34.4047,33.7598,34.3297,245563.31056858,0
+CSGS.US,D,20170919,000000,34.387,34.6778,34.3199,34.4816,120117.72548617,0
+CSGS.US,D,20170920,000000,34.4244,34.6975,33.9404,33.9857,155640.84646421,0
+CSGS.US,D,20170921,000000,33.9404,34.3297,33.6583,33.8673,146432.46320246,0
+CSGS.US,D,20170922,000000,33.8585,34.3711,33.8585,34.3199,174263.50590567,0
+CSGS.US,D,20170925,000000,34.3022,34.7242,34.0025,34.6324,161517.41575803,0
+CSGS.US,D,20170926,000000,34.7242,35.2102,34.595,35.1442,182296.37245849,0
+CSGS.US,D,20170927,000000,35.3079,37.3714,35.153,35.7673,217183.55816774,0
+CSGS.US,D,20170928,000000,35.6973,36.2553,35.5159,35.9388,170424.56652404,0
+CSGS.US,D,20170929,000000,35.9131,36.1912,35.6421,36.1174,186002.44498172,0
+CSGS.US,D,20171002,000000,35.9388,36.8489,35.7673,36.8489,170591.91791057,0
+CSGS.US,D,20171003,000000,36.8676,37.1506,36.1518,36.9218,143938.42041794,0
+CSGS.US,D,20171004,000000,36.9307,37.2797,36.6684,36.9563,127720.54968819,0
+CSGS.US,D,20171005,000000,37.1092,37.3714,36.8755,36.9031,114268.54096471,0
+CSGS.US,D,20171006,000000,36.8942,36.9218,36.5432,36.561,175788.93915005,0
+CSGS.US,D,20171009,000000,36.5531,37.0658,36.5531,36.9484,82294.283631661,0
+CSGS.US,D,20171010,000000,36.9484,37.0924,36.7937,37.0096,78535.470065406,0
+CSGS.US,D,20171011,000000,36.8301,37.0569,36.5245,36.8578,107561.30024326,0
+CSGS.US,D,20171012,000000,36.768,37.0372,36.5334,36.7236,103817.70043941,0
+CSGS.US,D,20171013,000000,36.9218,37.0569,36.5709,36.8104,106315.80022725,0
+CSGS.US,D,20171016,000000,36.9031,37.0707,36.5787,36.6961,79194.7331032,0
+CSGS.US,D,20171017,000000,36.6408,36.9396,36.4604,36.5709,78758.605247429,0
+CSGS.US,D,20171018,000000,36.631,36.9563,36.6053,36.7769,133967.320534,0
+CSGS.US,D,20171019,000000,36.6961,36.8942,36.2879,36.8578,125130.15307508,0
+CSGS.US,D,20171020,000000,37.126,37.4365,36.7857,37.0756,103221.32095293,0
+CSGS.US,D,20171023,000000,37.1092,37.1781,36.8203,36.9307,92125.416901421,0
+CSGS.US,D,20171024,000000,37.0658,37.3063,36.7897,36.9662,77829.551489551,0
+CSGS.US,D,20171025,000000,36.983,37.3517,36.8301,37.2008,132845.55911893,0
+CSGS.US,D,20171026,000000,37.3714,37.541,37.2137,37.5046,75093.10275729,0
+CSGS.US,D,20171027,000000,37.6495,37.6948,37.0756,37.5607,87290.483207318,0
+CSGS.US,D,20171030,000000,37.3517,37.5046,36.9307,37.2886,105311.69190814,0
+CSGS.US,D,20171031,000000,37.3517,38.2519,37.2462,38.1385,198351.96305586,0
+CSGS.US,D,20171101,000000,38.2617,38.4787,37.8801,38.1484,164258.93574443,0
+CSGS.US,D,20171102,000000,38.9115,40.7039,38.0921,40.4239,274212.85368947,0
+CSGS.US,D,20171103,000000,38.6048,40.0157,38.2844,39.3454,287277.4185969,0
+CSGS.US,D,20171106,000000,39.1008,39.928,38.9549,39.722,87512.604138512,0
+CSGS.US,D,20171107,000000,39.722,39.8669,38.8957,39.1362,94501.806589964,0
+CSGS.US,D,20171108,000000,38.9825,39.4696,38.8582,39.4321,85215.326014505,0
+CSGS.US,D,20171109,000000,39.1097,39.4696,38.9549,39.298,72777.56811839,0
+CSGS.US,D,20171110,000000,39.1274,39.5741,39.1274,39.1816,97174.3575201,0
+CSGS.US,D,20171113,000000,39.0199,39.4971,38.9361,39.2546,265847.31286527,0
+CSGS.US,D,20171114,000000,39.0279,39.298,38.588,38.6848,121360.18274971,0
+CSGS.US,D,20171115,000000,38.4254,38.7941,38.2243,38.6048,120176.55203417,0
+CSGS.US,D,20171116,000000,38.7222,39.8669,38.7222,39.6776,109170.91630631,0
+CSGS.US,D,20171117,000000,39.4321,39.722,38.5506,39.3788,144893.84469733,0
+CSGS.US,D,20171120,000000,39.4409,39.9359,38.9174,39.8403,95724.99308778,0
+CSGS.US,D,20171121,000000,39.7762,40.5323,39.5691,40.4979,121557.96166105,0
+CSGS.US,D,20171122,000000,40.281,40.5867,40.2179,40.4239,93996.709677931,0
+CSGS.US,D,20171124,000000,40.5413,40.5413,39.2803,40.1991,79607.533189942,0
+CSGS.US,D,20171127,000000,40.3332,40.8458,40.3332,40.5867,208474.18631307,0
+CSGS.US,D,20171128,000000,40.6498,41.469,40.4979,41.3981,111097.99287832,0
+CSGS.US,D,20171129,000000,41.3527,41.7501,41.1358,41.4414,124833.99183348,0
+CSGS.US,D,20171130,000000,41.6406,41.8013,40.8203,41.335,197161.23258451,0
+CSGS.US,D,20171201,000000,41.1456,41.1456,39.5789,40.6418,132629.5236927,0
+CSGS.US,D,20171204,000000,41.1022,41.6366,40.3243,40.3687,138109.52091302,0
+CSGS.US,D,20171205,000000,40.4229,40.7236,39.4359,39.9901,143487.07879977,0
+CSGS.US,D,20171206,000000,39.9802,40.4111,39.7722,39.8797,91581.778457947,0
+CSGS.US,D,20171207,000000,39.9802,40.5126,39.9112,40.0099,382587.58309629,0
+CSGS.US,D,20171208,000000,40.1972,40.3174,39.5641,39.6983,112406.37644563,0
+CSGS.US,D,20171211,000000,39.5544,40.1607,39.4005,39.644,111782.6121868,0
+CSGS.US,D,20171212,000000,39.6175,40.0611,39.5918,39.718,108496.43950611,0
+CSGS.US,D,20171213,000000,39.6736,40.2504,39.4242,39.6637,102060.00375557,0
+CSGS.US,D,20171214,000000,39.6825,40.1893,39.2664,39.9428,202706.14185778,0
+CSGS.US,D,20171215,000000,40.0276,40.6862,39.7624,40.3076,382331.99188778,0
+CSGS.US,D,20171218,000000,40.5867,41.1022,40.3864,40.488,108357.48714275,0
+CSGS.US,D,20171219,000000,40.4604,40.6448,40.0276,40.3776,159979.81150372,0
+CSGS.US,D,20171220,000000,40.5867,40.7326,40.2356,40.4505,162974.89419697,0
+CSGS.US,D,20171221,000000,40.5313,41.0303,40.2701,40.2889,135743.27373274,0
+CSGS.US,D,20171222,000000,40.1331,40.6131,39.8974,40.5048,111979.37684732,0
+CSGS.US,D,20171226,000000,40.5413,40.5817,39.8629,40.2159,77644.957838969,0
+CSGS.US,D,20171227,000000,40.207,40.279,39.7909,40,122668.56631703,0
+CSGS.US,D,20171228,000000,40.0177,40.3313,39.6105,39.9241,90583.755643809,0
+CSGS.US,D,20171229,000000,40.0177,40.2603,39.6105,39.644,112200.48352769,0
+CSGS.US,D,20180102,000000,39.8195,40.4407,39.6983,40.0798,170378.92523682,0
+CSGS.US,D,20180103,000000,40.1064,40.4318,39.645,39.7998,81047.769364816,0
+CSGS.US,D,20180104,000000,39.9063,40.279,39.855,40.0975,110152.7111072,0
+CSGS.US,D,20180105,000000,40.1144,40.5954,39.9802,40.5226,199984.90688793,0
+CSGS.US,D,20180108,000000,40.5048,40.5048,40.1331,40.1331,99350.93979565,0
+CSGS.US,D,20180109,000000,40.1242,40.4702,39.7525,40.0975,115238.16475567,0
+CSGS.US,D,20180110,000000,39.855,40.2701,39.2823,40.2356,174391.30150991,0
+CSGS.US,D,20180111,000000,40.2257,41.1229,40.0798,41.0401,255313.30377214,0
+CSGS.US,D,20180112,000000,41.0747,41.6711,40.767,41.2393,124725.46699495,0
+CSGS.US,D,20180116,000000,41.4543,41.7362,40.9031,40.9485,130716.64663226,0
+CSGS.US,D,20180117,000000,41.1111,41.2472,40.5226,41.1378,110357.58977434,0
+CSGS.US,D,20180118,000000,41.1279,41.3468,40.8124,40.8854,60640.028467177,0
+CSGS.US,D,20180119,000000,40.8568,42.2597,40.7867,41.3281,100500.08598307,0
+CSGS.US,D,20180122,000000,41.3093,41.4907,40.8401,41.472,86759.015773772,0
+CSGS.US,D,20180123,000000,41.3468,41.5873,41.0875,41.2019,109847.42160817,0
+CSGS.US,D,20180124,000000,41.2994,41.5568,40.8952,41.1929,183773.12166314,0
+CSGS.US,D,20180125,000000,41.3369,41.5647,41.0401,41.5568,288851.53588099,0
+CSGS.US,D,20180126,000000,41.7007,42.0607,41.4592,41.5194,177198.7478001,0
+CSGS.US,D,20180129,000000,41.5194,41.6613,41.1929,41.2019,154490.68602597,0
+CSGS.US,D,20180130,000000,40.8401,41.3744,40.8401,40.9119,101368.2846913,0
+CSGS.US,D,20180131,000000,41.1022,41.2994,40.7867,40.8665,166063.28796633,0
+CSGS.US,D,20180201,000000,40.7403,41.2107,40.1794,40.9485,297947.33730091,0
+CSGS.US,D,20180202,000000,40.6952,41.2343,40.559,40.8034,157163.2369561,0
+CSGS.US,D,20180205,000000,40.4061,41.256,39.8974,39.8974,194038.35428702,0
+CSGS.US,D,20180206,000000,39.3394,39.855,38.0606,39.7821,213907.52799533,0
+CSGS.US,D,20180207,000000,39.6736,40.2257,39.4833,39.7909,194804.1136617,0
+CSGS.US,D,20180208,000000,43.5168,43.7081,40.5413,40.5867,397657.32188944,0
+CSGS.US,D,20180209,000000,41.0027,41.7007,39.4104,40.3589,224663.65801965,0
+CSGS.US,D,20180212,000000,40.3864,40.5679,39.4873,40.4229,258309.4007162,0
+CSGS.US,D,20180213,000000,40.1695,41.1022,40.1419,40.8468,183549.98648113,0
+CSGS.US,D,20180214,000000,40.6675,41.9345,40.4061,41.8624,217934.10378002,0
+CSGS.US,D,20180215,000000,42.1513,42.5585,41.5055,42.3879,234181.38778375,0
+CSGS.US,D,20180216,000000,42.2509,43.4103,42.242,43.1373,208426.51652419,0
+CSGS.US,D,20180220,000000,43.1658,43.7515,43.1658,43.1658,235647.99448014,0
+CSGS.US,D,20180221,000000,43.3,44.1686,42.8475,43.8816,259225.26921332,0
+CSGS.US,D,20180222,000000,44.0157,44.0157,43.3462,43.4282,255207.8216861,0
+CSGS.US,D,20180223,000000,43.3848,43.4873,42.6206,42.6769,369644.72828814,0
+CSGS.US,D,20180226,000000,42.6679,44.0257,42.5861,43.6618,190490.50489287,0
+CSGS.US,D,20180227,000000,43.1836,43.789,42.5585,42.5585,201764.91708998,0
+CSGS.US,D,20180228,000000,42.6601,43.0742,42.1986,42.2332,334603.37645311,0
+CSGS.US,D,20180301,000000,42.1799,42.1799,41.119,41.5381,236018.19603213,0
+CSGS.US,D,20180302,000000,41.2817,42.2687,41.0027,42.1612,137060.7855575,0
+CSGS.US,D,20180305,000000,42.026,42.5585,41.7993,42.0872,231215.71836451,0
+CSGS.US,D,20180306,000000,42.2075,42.2075,41.7007,42.0607,223780.245549,0
+CSGS.US,D,20180307,000000,41.7096,42.2332,41.4641,41.9797,296296.13695393,0
+CSGS.US,D,20180308,000000,42.026,42.0774,41.3655,41.7096,290101.09290032,0
+CSGS.US,D,20180309,000000,41.9058,42.5762,41.2019,42.522,271838.49250258,0
+CSGS.US,D,20180312,000000,42.522,42.7941,42.2687,42.5674,267924.49855974,0
+CSGS.US,D,20180313,000000,42.7507,43.3591,42.5397,42.7222,409227.89532815,0
+CSGS.US,D,20180314,000000,42.7784,43.1688,42.3948,42.6679,419662.50784021,0
+CSGS.US,D,20180315,000000,42.6946,43.0022,42.4136,42.5762,345785.49182493,0
+CSGS.US,D,20180316,000000,42.5585,43.0564,42.5585,42.9331,473423.88719612,0
+CSGS.US,D,20180319,000000,42.8405,43.3502,42.0044,42.596,208126.29827928,0
+CSGS.US,D,20180320,000000,42.5861,43.4922,42.2144,42.3948,168111.0603868,0
+CSGS.US,D,20180321,000000,42.4589,43.5947,42.4235,42.8937,203418.1459386,0
+CSGS.US,D,20180322,000000,42.5497,42.7035,41.1407,41.543,166989.29897172,0
+CSGS.US,D,20180323,000000,41.612,42.0418,40.1222,40.1311,386408.26596301,0
+CSGS.US,D,20180326,000000,40.488,41.4217,37.9886,41.3872,177550.6928372,0
+CSGS.US,D,20180327,000000,41.6219,41.6494,40.696,40.9238,242456.66028431,0
+CSGS.US,D,20180328,000000,40.9504,41.2186,40.0778,41.1141,238727.25999206,0
+CSGS.US,D,20180329,000000,41.2324,41.5834,40.7149,41.1585,224002.36648021,0
+CSGS.US,D,20180402,000000,41.05,41.4957,39.2506,40.7049,169339.31813876,0
+CSGS.US,D,20180403,000000,40.9051,41.4858,40.5679,41.05,194433.9121097,0
+CSGS.US,D,20180404,000000,40.6221,42.0587,40.6221,41.9028,162526.59533127,0
+CSGS.US,D,20180405,000000,42.1779,42.5861,41.9315,42.4136,277315.44697042,0
+CSGS.US,D,20180406,000000,42.1493,42.1493,40.5767,40.6772,331431.81411591,0
+CSGS.US,D,20180409,000000,40.8675,41.3595,40.2336,40.2879,413685.52771447,0
+CSGS.US,D,20180410,000000,40.768,41.896,40.4141,41.0323,419645.26557614,0
+CSGS.US,D,20180411,000000,40.8321,42.3041,38.1839,41.3695,359074.20616522,0
+CSGS.US,D,20180412,000000,41.6494,42.3228,41.0687,41.0855,371534.27757954,0
+CSGS.US,D,20180413,000000,41.2324,42.0587,40.7867,40.9957,160159.33390017,0
+CSGS.US,D,20180416,000000,41.2502,42.1681,41.1585,41.9679,293087.04733612,0
+CSGS.US,D,20180417,000000,42.2233,42.2804,41.7846,42.0044,492591.19933187,0
+CSGS.US,D,20180418,000000,42.0587,42.0587,41.121,41.1585,404983.25561558,0
+CSGS.US,D,20180419,000000,41.0323,42.3268,40.7867,40.7967,439879.56958229,0
+CSGS.US,D,20180420,000000,40.7246,41.0687,40.0956,40.1222,240551.8972305,0
+CSGS.US,D,20180423,000000,40.2879,40.7967,39.9595,40.0147,268103.00670535,0
+CSGS.US,D,20180424,000000,40.2139,40.5265,39.6963,39.8866,303536.87361058,0
+CSGS.US,D,20180425,000000,39.9872,41.055,39.4961,39.8866,159726.24879688,0
+CSGS.US,D,20180426,000000,40.2593,40.3174,39.6874,39.8945,118379.29956806,0
+CSGS.US,D,20180427,000000,40.069,40.1311,39.1855,39.2773,232862.86170816,0
+CSGS.US,D,20180430,000000,39.3147,39.5198,38.8139,38.8898,202681.79983792,0
+CSGS.US,D,20180501,000000,38.7873,39.7229,38.5042,39.6499,446814.00248907,0
+CSGS.US,D,20180502,000000,39.6499,39.8688,39.1244,39.2142,254694.61076745,0
+CSGS.US,D,20180503,000000,39.1334,41.1673,36.4693,36.5432,630670.29272006,0
+CSGS.US,D,20180504,000000,36.3145,36.8134,36.1626,36.3431,483033.9137855,0
+CSGS.US,D,20180507,000000,36.4052,36.4052,35.3788,35.5336,343299.56304704,0
+CSGS.US,D,20180508,000000,35.5513,36.0513,34.596,35.9074,278919.99177932,0
+CSGS.US,D,20180509,000000,35.8974,36.3135,35.3325,35.4341,297345.88656027,0
+CSGS.US,D,20180510,000000,35.5691,35.7969,35.1974,35.6795,235934.01321346,0
+CSGS.US,D,20180511,000000,35.6332,35.9605,34.8711,35.7338,260858.2130454,0
+CSGS.US,D,20180514,000000,35.7969,35.9251,35.4972,35.5513,222146.28746611,0
+CSGS.US,D,20180515,000000,35.5159,36.7158,35.4439,36.1882,268734.88497081,0
+CSGS.US,D,20180516,000000,36.2426,36.6418,36.0788,36.4239,344970.03415973,0
+CSGS.US,D,20180517,000000,36.489,36.8785,36.3047,36.5156,236220.03194678,0
+CSGS.US,D,20180518,000000,36.632,36.8233,36.4427,36.5058,520867.49814829,0
+CSGS.US,D,20180521,000000,36.6142,36.9258,36.4151,36.8035,184210.26376975,0
+CSGS.US,D,20180522,000000,36.9869,37.3133,36.8134,37.123,253930.87989443,0
+CSGS.US,D,20180523,000000,36.9346,37.4257,36.8518,37.3133,211973.35166752,0
+CSGS.US,D,20180524,000000,37.3043,37.8634,37.0421,37.4602,200240.49809643,0
+CSGS.US,D,20180525,000000,37.323,37.6505,37.323,37.4445,256050.66412364,0
+CSGS.US,D,20180529,000000,37.3497,37.3597,37.0707,37.2245,191276.54928407,0
+CSGS.US,D,20180530,000000,37.2619,37.9522,37.2619,37.9157,223097.65474218,0
+CSGS.US,D,20180531,000000,37.8506,37.8782,37.4956,37.6071,269897.21641899,0
+CSGS.US,D,20180601,000000,37.7619,37.9157,37.5981,37.7234,182250.73117125,0
+CSGS.US,D,20180604,000000,37.9068,38.3633,37.8694,38.2992,163560.11692436,0
+CSGS.US,D,20180605,000000,38.1819,38.7005,37.9167,38.2243,149291.63628483,0
+CSGS.US,D,20180606,000000,38.2805,38.3633,37.9532,38.3455,164687.96384441,0
+CSGS.US,D,20180607,000000,38.2243,38.4915,37.8417,37.8792,159574.11117278,0
+CSGS.US,D,20180608,000000,37.8072,38.383,36.4663,38.2805,173948.07389835,0
+CSGS.US,D,20180611,000000,38.3455,38.811,38.3189,38.5181,164972.9683269,0
+CSGS.US,D,20180612,000000,38.5082,38.6719,38.0891,38.4984,180257.72829547,0
+CSGS.US,D,20180613,000000,38.6719,39.3424,38.3189,38.8671,246808.81058459,0
+CSGS.US,D,20180614,000000,38.9647,39.4222,38.7646,38.9115,187182.01869396,0
+CSGS.US,D,20180615,000000,38.7646,39.5868,38.7282,39.4961,327142.54736693,0
+CSGS.US,D,20180618,000000,39.3324,39.9142,39.3324,39.789,170987.47573324,0
+CSGS.US,D,20180619,000000,39.5958,40,39.1314,39.5424,223160.53829349,0
+CSGS.US,D,20180620,000000,39.6145,40.1074,39.2409,39.2683,150597.99135049,0
+CSGS.US,D,20180621,000000,39.3758,39.4636,38.7734,38.9746,142587.43831587,0
+CSGS.US,D,20180622,000000,39.0693,39.0693,38.6651,38.7369,378020.41162061,0
+CSGS.US,D,20180625,000000,38.6197,38.6651,37.9798,38.2243,203282.23632773,0
+CSGS.US,D,20180626,000000,38.2707,38.811,38.2243,38.4618,137246.39345892,0
+CSGS.US,D,20180627,000000,38.453,38.5456,37.5784,37.6405,169596.93784891,0
+CSGS.US,D,20180628,000000,37.6327,37.9966,37.5123,37.7136,124227.46983871,0
+CSGS.US,D,20180629,000000,37.6781,37.752,37.331,37.331,174124.55354231,0
+CSGS.US,D,20180702,000000,37.2225,37.8594,36.8006,37.8072,293030.24928979,0
+CSGS.US,D,20180703,000000,38.0163,38.2341,38.0163,38.1267,75878.13289768,0
+CSGS.US,D,20180705,000000,38.2528,38.4618,38.1178,38.4451,211115.29546756,0
+CSGS.US,D,20180706,000000,38.453,38.6571,38.2243,38.6384,153745.21166784,0
+CSGS.US,D,20180709,000000,38.7833,38.9696,38.383,38.5181,154439.9734846,0
+CSGS.US,D,20180710,000000,38.6,38.6651,38.1128,38.2243,113444.96929287,0
+CSGS.US,D,20180711,000000,38.0794,38.3919,38.0794,38.2164,152606.2079887,0
+CSGS.US,D,20180712,000000,38.3919,38.6197,38.1542,38.2617,150530.03654507,0
+CSGS.US,D,20180713,000000,38.2528,38.7369,37.6692,37.7234,136076.96225495,0
+CSGS.US,D,20180716,000000,37.6869,37.9265,37.1289,37.195,122707.10784847,0
+CSGS.US,D,20180717,000000,37.1033,37.6594,37.1033,37.4681,177369.14193908,0
+CSGS.US,D,20180718,000000,37.4681,37.6869,36.9928,37.4425,155452.19581032,0
+CSGS.US,D,20180719,000000,37.3211,37.6781,37.3211,37.5784,141083.30433887,0
+CSGS.US,D,20180720,000000,37.5884,37.7234,37.2749,37.6061,138720.09991109,0
+CSGS.US,D,20180723,000000,37.5597,37.7323,37.1664,37.5123,105701.16422586,0
+CSGS.US,D,20180724,000000,37.6869,37.6869,36.7749,37.1851,228426.52858923,0
+CSGS.US,D,20180725,000000,37.1851,37.5696,37.1761,37.54,136393.40851308,0
+CSGS.US,D,20180726,000000,37.4425,37.9709,37.4425,37.8694,259941.33029746,0
+CSGS.US,D,20180727,000000,37.8969,38.3091,37.3971,37.6505,168384.9081102,0
+CSGS.US,D,20180730,000000,37.5784,38.1464,36.7562,36.8834,158554.78909126,0
+CSGS.US,D,20180731,000000,36.8834,38.3268,36.6822,37.1486,248812.97021949,0
+CSGS.US,D,20180801,000000,37.0105,37.5677,36.8735,37.1112,109310.88292049,0
+CSGS.US,D,20180802,000000,38.035,38.035,34.5269,35.3758,590738.22339542,0
+CSGS.US,D,20180803,000000,35.2772,35.2772,34.0705,34.5634,343413.1591397,0
+CSGS.US,D,20180806,000000,34.6266,35.3029,34.1267,35.1747,148304.7702298,0
+CSGS.US,D,20180807,000000,35.2772,35.5849,35.2034,35.3118,143848.1520943,0
+CSGS.US,D,20180808,000000,35.3029,35.3029,34.5369,34.5634,182610.79021498,0
+CSGS.US,D,20180809,000000,34.5793,34.9923,34.3623,34.4155,120378.38794882,0
+CSGS.US,D,20180810,000000,34.3958,34.4451,34.0409,34.1711,175959.33328904,0
+CSGS.US,D,20180813,000000,34.1957,34.5417,33.8329,33.9137,174810.18710162,0
+CSGS.US,D,20180814,000000,33.9236,34.382,33.2324,34.0903,122297.35051421,0
+CSGS.US,D,20180815,000000,33.9798,34.1346,33.541,34.0152,185962.88919945,0
+CSGS.US,D,20180816,000000,34.387,34.8188,34.0803,34.5269,216543.56589568,0
+CSGS.US,D,20180817,000000,34.4451,34.9736,34.309,34.6453,174131.6532981,0
+CSGS.US,D,20180820,000000,34.7469,34.9559,34.4057,34.4254,154241.18032244,0
+CSGS.US,D,20180821,000000,34.5793,34.5793,34.2578,34.3189,166321.9219273,0
+CSGS.US,D,20180822,000000,34.3287,34.5466,33.9531,34.0152,149334.23481958,0
+CSGS.US,D,20180823,000000,33.9975,34.2529,33.4572,33.4927,129984.3575349,0
+CSGS.US,D,20180824,000000,33.4829,33.9039,33.4385,33.8151,165608.90359566,0
+CSGS.US,D,20180827,000000,33.9433,34.2135,33.9137,34.0232,104728.49768241,0
+CSGS.US,D,20180828,000000,34.0329,34.0705,33.6445,33.7313,59986.850934347,0
+CSGS.US,D,20180829,000000,33.7037,33.8506,33.3971,33.7885,148294.62772153,0
+CSGS.US,D,20180830,000000,33.7411,34.2135,33.5785,34.0409,141165.45865589,0
+CSGS.US,D,20180831,000000,33.9334,34.1711,33.8418,34.1167,173997.77218889,0
+CSGS.US,D,20180904,000000,33.9798,34.3189,33.8693,34.1957,142844.0437752,0
+CSGS.US,D,20180905,000000,34.099,34.9923,34.0329,34.6828,291327.32215062,0
+CSGS.US,D,20180906,000000,34.7281,34.7281,34.3446,34.5369,111076.69361095,0
+CSGS.US,D,20180907,000000,34.4352,34.6925,34.309,34.5546,217032.43479447,0
+CSGS.US,D,20180910,000000,34.6828,35.021,34.4836,34.7104,215590.17011795,0
+CSGS.US,D,20180911,000000,34.5783,35.1393,34.4955,35.0505,276504.04630852,0
+CSGS.US,D,20180912,000000,35.0417,36.0957,34.8563,35.9675,360591.52540298,0
+CSGS.US,D,20180913,000000,36.1231,36.3914,35.7288,35.8106,248781.52844383,0
+CSGS.US,D,20180914,000000,35.9675,36.9149,35.8303,36.8765,257774.89053018,0
+CSGS.US,D,20180917,000000,37.0421,37.8407,36.4831,37.4395,308941.81626967,0
+CSGS.US,D,20180918,000000,37.4473,38.3248,37.3931,37.9452,186275.27845428,0
+CSGS.US,D,20180919,000000,37.896,38.385,37.1535,38.035,340939.40137173,0
+CSGS.US,D,20180920,000000,38.2726,38.6137,37.8407,38.2627,239110.6468048,0
+CSGS.US,D,20180921,000000,38.3653,38.6324,38.2095,38.455,432892.3956325,0
+CSGS.US,D,20180924,000000,38.3386,38.6236,37.5322,38.2253,90582.741392982,0
+CSGS.US,D,20180925,000000,38.245,38.4974,38.0153,38.3939,215967.47142572,0
+CSGS.US,D,20180926,000000,38.4214,38.4747,36.8863,36.9425,312379.11232364,0
+CSGS.US,D,20180927,000000,36.9337,37.0519,36.5837,36.6201,119576.11554436,0
+CSGS.US,D,20180928,000000,36.5837,37.0421,36.3588,36.8686,139426.01848695,0
+CSGS.US,D,20181001,000000,36.979,37.3684,36.0503,36.2346,140140.05106942,0
+CSGS.US,D,20181002,000000,36.2346,36.556,35.4636,35.6845,142809.55924707,0
+CSGS.US,D,20181003,000000,35.783,36.4269,35.3798,35.5189,206187.05069734,0
+CSGS.US,D,20181004,000000,35.4261,35.9408,35.297,35.7485,145275.20300842,0
+CSGS.US,D,20181005,000000,35.7742,35.9862,35.0505,35.3798,89641.516625176,0
+CSGS.US,D,20181008,000000,35.3897,35.3897,34.9213,35.158,102966.74399525,0
+CSGS.US,D,20181009,000000,35.0229,35.4449,34.8838,35.0505,138948.30634725,0
+CSGS.US,D,20181010,000000,35.0505,35.1777,34.2105,34.3269,177586.19161615,0
+CSGS.US,D,20181011,000000,34.2302,34.5171,33.1575,33.1772,236277.84424394,0
+CSGS.US,D,20181012,000000,33.6011,33.7165,32.7799,33.0402,164590.59576498,0
+CSGS.US,D,20181015,000000,32.9819,33.4247,32.7435,33.195,139771.87801909,0
+CSGS.US,D,20181016,000000,33.3419,33.8022,33.0569,33.6702,164442.51514418,0
+CSGS.US,D,20181017,000000,33.5814,33.9187,33.2038,33.8733,155689.53050393,0
+CSGS.US,D,20181018,000000,33.7353,33.888,33.1861,33.3419,131138.57497645,0
+CSGS.US,D,20181019,000000,33.332,33.6356,32.9731,32.9919,109526.91834672,0
+CSGS.US,D,20181022,000000,33.0017,33.2581,32.4515,32.9278,169022.87188062,0
+CSGS.US,D,20181023,000000,32.6173,33.1378,32.2129,32.7986,121136.03331687,0
+CSGS.US,D,20181024,000000,32.7078,32.7168,31.926,31.9457,149844.40298575,0
+CSGS.US,D,20181025,000000,32.1006,32.2761,31.8531,31.9744,122891.70149906,0
+CSGS.US,D,20181026,000000,31.5583,31.8806,31.0268,31.4114,154786.84726756,0
+CSGS.US,D,20181029,000000,31.7327,32.2573,30.7418,30.8425,179452.41313852,0
+CSGS.US,D,20181030,000000,30.8977,31.6706,30.6127,31.6411,173329.38089365,0
+CSGS.US,D,20181031,000000,31.8896,32.4457,31.4478,32.2376,323105.82907397,0
+CSGS.US,D,20181101,000000,32.3667,33.0402,31.8452,32.838,143171.64679244,0
+CSGS.US,D,20181102,000000,32.9376,33.3517,32.9101,33.1378,169161.82424396,0
+CSGS.US,D,20181105,000000,33.1003,33.2452,32.6527,33.1673,112088.91593667,0
+CSGS.US,D,20181106,000000,33.1575,33.7845,32.212,32.5325,129343.35101199,0
+CSGS.US,D,20181107,000000,32.5325,33.0303,32.0088,33.0017,143371.45420544,0
+CSGS.US,D,20181108,000000,32.7522,34.8474,31.9654,33.3123,261036.72119102,0
+CSGS.US,D,20181109,000000,33.195,33.7925,33.0106,33.7165,335394.49209846,0
+CSGS.US,D,20181112,000000,33.7925,34.385,33.3606,33.8368,145072.35284294,0
+CSGS.US,D,20181113,000000,33.8466,34.3603,33.6613,33.9758,151635.56994691,0
+CSGS.US,D,20181114,000000,34.2696,34.4531,34.029,34.0469,140327.68747248,0
+CSGS.US,D,20181115,000000,33.9857,33.9857,33.2334,33.7077,132009.81643717,0
+CSGS.US,D,20181116,000000,33.4592,33.9,33.2186,33.7254,169190.22326713,0
+CSGS.US,D,20181119,000000,33.755,33.8556,33.3024,33.332,100514.28549466,0
+CSGS.US,D,20181120,000000,32.847,33.2235,32.0453,32.0729,138831.6675021,0
+CSGS.US,D,20181121,000000,32.0828,32.6447,31.506,32.4771,90778.491802665,0
+CSGS.US,D,20181123,000000,32.2376,32.6073,32.2021,32.2672,38422.864093498,0
+CSGS.US,D,20181126,000000,32.4052,32.8084,32.2021,32.2475,127257.03706008,0
+CSGS.US,D,20181127,000000,31.999,32.3953,31.8629,31.9083,135054.59742095,0
+CSGS.US,D,20181128,000000,31.8984,32.636,31.5681,32.5412,214338.58459696,0
+CSGS.US,D,20181129,000000,32.3293,32.9919,31.6973,31.8077,138013.16708442,0
+CSGS.US,D,20181130,000000,31.8077,32.3441,31.4626,32.212,223717.36199772,0
+CSGS.US,D,20181203,000000,32.5926,32.8637,32.1488,32.4052,148034.97950972,0
+CSGS.US,D,20181204,000000,32.2297,32.4515,30.7596,31.0081,235123.62680239,0
+CSGS.US,D,20181206,000000,30.5752,30.9263,30.0873,30.668,182522.55039299,0
+CSGS.US,D,20181207,000000,30.6867,30.8149,29.5873,29.9915,292330.4162189,0
+CSGS.US,D,20181210,000000,29.9117,29.9304,29.3192,29.4552,279236.43803747,0
+CSGS.US,D,20181211,000000,29.8822,30.3614,29.5814,30.2144,250968.25322766,0
+CSGS.US,D,20181212,000000,30.5378,31.4419,30.5191,31.0545,150557.4213174,0
+CSGS.US,D,20181213,000000,31.1294,31.3513,30.6541,31.2675,160014.29603186,0
+CSGS.US,D,20181214,000000,31.0081,31.2348,30.5615,30.8612,155740.24304529,0
+CSGS.US,D,20181217,000000,30.6867,31.1708,29.8052,29.9915,207992.41717007,0
+CSGS.US,D,20181218,000000,30.2519,30.5752,29.8723,30.242,124662.58344366,0
+CSGS.US,D,20181219,000000,30.2342,31.1294,29.8733,30.3614,246044.06546074,0
+CSGS.US,D,20181220,000000,30.2983,30.8237,29.1141,29.5322,205138.31534183,0
+CSGS.US,D,20181221,000000,29.6484,30.3801,28.5137,28.5975,357354.03676199,0
+CSGS.US,D,20181224,000000,28.5876,28.9179,28.1537,28.4308,75611.384930079,0
+CSGS.US,D,20181226,000000,28.5975,29.2521,28.0886,29.1703,110536.09791995,0
+CSGS.US,D,20181227,000000,28.7917,29.4651,28.4594,29.4651,132661.97971917,0
+CSGS.US,D,20181228,000000,29.4651,29.7549,28.977,29.1999,146032.84837647,0
+CSGS.US,D,20181231,000000,29.403,29.7027,28.9021,29.3556,138633.88859076,0
+CSGS.US,D,20190102,000000,28.9376,29.7954,28.9376,29.6031,167201.27739465,0
+CSGS.US,D,20190103,000000,29.5222,29.8151,29.051,29.0756,120764.81751405,0
+CSGS.US,D,20190104,000000,29.2995,30.4954,29.1703,30.2045,183568.24299602,0
+CSGS.US,D,20190107,000000,30.2696,30.7695,30.176,30.2519,210327.22257469,0
+CSGS.US,D,20190108,000000,30.528,31.0643,30.2844,31.0376,239354.06700337,0
+CSGS.US,D,20190109,000000,31.0466,31.295,30.5615,30.9538,159865.20116023,0
+CSGS.US,D,20190110,000000,30.7498,31.2299,28.9277,31.0643,111537.16348658,0
+CSGS.US,D,20190111,000000,30.9076,31.4902,30.9076,31.2201,135139.79449045,0
+CSGS.US,D,20190114,000000,31.0643,31.3147,30.8523,30.9538,101007.21139676,0
+CSGS.US,D,20190115,000000,30.945,31.4705,30.8376,31.3513,208128.32678093,0
+CSGS.US,D,20190116,000000,31.4251,32.1764,31.4251,31.8127,154022.10214372,0
+CSGS.US,D,20190117,000000,31.6461,32.7542,31.6461,32.627,149315.97830469,0
+CSGS.US,D,20190118,000000,32.6901,33.1141,32.4377,32.5422,132095.01350666,0
+CSGS.US,D,20190122,000000,32.3579,32.6427,32.0433,32.1725,114841.59268216,0
+CSGS.US,D,20190123,000000,32.3392,32.8942,31.9615,32.2198,134569.78552546,0
+CSGS.US,D,20190124,000000,32.2297,33.2541,32.2297,32.9208,138468.56570591,0
+CSGS.US,D,20190125,000000,33.0964,33.4227,32.8016,33.2285,322588.56115201,0
+CSGS.US,D,20190128,000000,33.0964,33.0964,32.4771,32.5512,66351.274876133,0
+CSGS.US,D,20190129,000000,32.5512,32.8113,32.0946,32.1912,124081.41771956,0
+CSGS.US,D,20190130,000000,32.3579,32.8311,32.0158,32.7355,109801.78032094,0
+CSGS.US,D,20190131,000000,32.7188,33.4661,32.6754,33.4375,120944.33991049,0
+CSGS.US,D,20190201,000000,33.4296,33.7244,33.3083,33.5992,72778.582369218,0
+CSGS.US,D,20190204,000000,33.6426,34.1336,33.2985,33.9669,135344.67315758,0
+CSGS.US,D,20190205,000000,33.9857,34.2125,33.5795,33.8643,135158.05100535,0
+CSGS.US,D,20190206,000000,33.7057,33.7155,33.1723,33.2896,157307.26057359,0
+CSGS.US,D,20190207,000000,33.8191,39.51,33.8191,37.7924,482023.71996144,0
+CSGS.US,D,20190208,000000,37.4592,38.5585,36.1174,38.1158,313164.14246403,0
+CSGS.US,D,20190211,000000,38.0961,38.0961,37.3754,37.818,241624.97460586,0
+CSGS.US,D,20190212,000000,38.0477,38.6039,38.0025,38.1612,181959.64118379,0
+CSGS.US,D,20190213,000000,38.0764,38.243,37.8457,38.0123,193196.52610029,0
+CSGS.US,D,20190214,000000,38.2607,38.6039,37.9946,38.2992,206433.51364838,0
+CSGS.US,D,20190215,000000,38.4638,38.6039,37.8545,38.1158,257489.88604769,0
+CSGS.US,D,20190219,000000,37.9846,38.7152,37.9118,38.6236,261145.24602955,0
+CSGS.US,D,20190220,000000,38.5309,38.7113,37.7253,37.8013,320311.56804455,0
+CSGS.US,D,20190221,000000,37.8013,38.5112,37.4502,38.4835,358604.60803215,0
+CSGS.US,D,20190222,000000,38.3929,39.2033,38.2992,39.1491,230480.38651466,0
+CSGS.US,D,20190225,000000,39.1491,39.3257,38.7517,38.7793,148521.81990685,0
+CSGS.US,D,20190226,000000,38.6137,38.9252,38.3742,38.4835,205461.86135577,0
+CSGS.US,D,20190227,000000,38.3465,38.5398,37.9846,38.5112,90477.259306935,0
+CSGS.US,D,20190228,000000,38.5309,38.5673,38.238,38.3929,96164.163696033,0
+CSGS.US,D,20190301,000000,38.5673,38.7152,38.2805,38.6424,155882.23816113,0
+CSGS.US,D,20190304,000000,38.6236,38.8543,38.1257,38.1878,244351.28082986,0
+CSGS.US,D,20190305,000000,38.171,38.5112,38.1108,38.1799,84997.26208662,0
+CSGS.US,D,20190306,000000,38.1257,38.2805,37.6179,38.1445,282257.89125222,0
+CSGS.US,D,20190307,000000,38.0674,38.4835,37.6702,37.8831,152599.10823291,0
+CSGS.US,D,20190308,000000,37.7451,38.1257,37.2098,38.0222,92806.993457417,0
+CSGS.US,D,20190311,000000,38.039,38.7705,38.039,38.6768,119881.4050434,0
+CSGS.US,D,20190312,000000,38.6137,38.7793,37.2966,38.4106,127578.55457236,0
+CSGS.US,D,20190313,000000,38.5783,38.9184,38.2223,38.5595,230755.24848888,0
+CSGS.US,D,20190314,000000,38.6689,38.7715,38.2933,38.4204,95409.561080465,0
+CSGS.US,D,20190315,000000,38.5122,38.9184,38.1799,38.5023,430982.56132454,0
+CSGS.US,D,20190318,000000,38.5871,39.0712,38.5783,38.876,200352.06568744,0
+CSGS.US,D,20190319,000000,38.9855,39.2182,38.459,38.5595,269222.73961877,0
+CSGS.US,D,20190320,000000,38.5871,39.013,38.0941,38.1602,174866.98514795,0
+CSGS.US,D,20190321,000000,38.1425,39.0712,38.1425,38.9381,180467.67821673,0
+CSGS.US,D,20190322,000000,38.81,39.2773,38.3179,38.3465,155239.20313657,0
+CSGS.US,D,20190325,000000,38.384,38.454,37.8526,37.9384,230854.64506996,0
+CSGS.US,D,20190326,000000,38.1138,38.8188,38.1138,38.2982,152502.75440431,0
+CSGS.US,D,20190327,000000,38.3929,38.9667,37.9472,38.8287,152374.95880005,0
+CSGS.US,D,20190328,000000,38.8385,39.2753,38.5369,39.0524,92449.977166181,0
+CSGS.US,D,20190329,000000,39.302,39.506,38.7715,39.293,206097.79662453,0
+CSGS.US,D,20190401,000000,39.4971,40.4545,39.4646,40.3874,206776.33042805,0
+CSGS.US,D,20190402,000000,40.4831,40.5472,39.9142,40.4831,118123.70835957,0
+CSGS.US,D,20190403,000000,40.6675,40.7987,40.3066,40.564,116264.58659297,0
+CSGS.US,D,20190404,000000,40.6201,40.9563,40.4446,40.8617,162185.80705327,0
+CSGS.US,D,20190405,000000,40.9089,41.3645,40.7503,41.2058,142968.79662697,0
+CSGS.US,D,20190408,000000,41.1042,41.1595,40.3737,40.8912,161644.19711145,0
+CSGS.US,D,20190409,000000,40.8617,41.0164,40.3313,40.3697,183728.49462674,0
+CSGS.US,D,20190410,000000,40.5096,41.0017,40.4545,40.983,242403.91924129,0
+CSGS.US,D,20190411,000000,41.0855,41.6436,40.8715,41.5942,99354.996798959,0
+CSGS.US,D,20190412,000000,41.7549,41.7549,41.3084,41.5321,74169.120253551,0
+CSGS.US,D,20190415,000000,41.6337,41.6613,41.1644,41.3369,66034.828617992,0
+CSGS.US,D,20190416,000000,41.467,41.475,41.1131,41.2343,96804.155968107,0
+CSGS.US,D,20190417,000000,41.2531,41.4109,40.983,41.2896,146139.34471335,0
+CSGS.US,D,20190418,000000,41.1792,41.2146,40.4071,40.696,147947.75393856,0
+CSGS.US,D,20190422,000000,40.5472,40.9089,40.4171,40.6762,147768.23154211,0
+CSGS.US,D,20190423,000000,40.8518,41.8477,40.7049,41.7806,226787.49925218,0
+CSGS.US,D,20190424,000000,41.8289,42.2292,41.5598,41.7993,153992.68886972,0
+CSGS.US,D,20190425,000000,41.8664,41.8664,41.1417,41.1506,101269.90236105,0
+CSGS.US,D,20190426,000000,41.1969,41.4236,40.696,41.2797,176832.60325141,0
+CSGS.US,D,20190429,000000,41.4188,41.7806,41.2531,41.6898,154947.09889829,0
+CSGS.US,D,20190430,000000,41.8387,42.0517,40.9928,41.475,316403.65960667,0
+CSGS.US,D,20190501,000000,41.6898,41.6898,41.1969,41.467,366278.42979207,0
+CSGS.US,D,20190502,000000,43.5464,46.2134,42.3682,44.5324,507546.32778153,0
+CSGS.US,D,20190503,000000,44.2434,44.3559,42.6798,43.0002,331197.52217478,0
+CSGS.US,D,20190506,000000,42.4047,44.2237,42.1632,43.9655,238681.61870482,0
+CSGS.US,D,20190507,000000,43.6953,44.0571,42.7814,43.0348,144736.63581909,0
+CSGS.US,D,20190508,000000,43.0446,43.6046,42.4687,43.1116,241028.59511937,0
+CSGS.US,D,20190509,000000,42.8108,43.222,42.6355,42.9164,169524.92604017,0
+CSGS.US,D,20190510,000000,42.9538,43.1935,42.2824,43.0348,124846.16284341,0
+CSGS.US,D,20190513,000000,42.5338,42.6255,41.9018,41.9679,126681.95684096,0
+CSGS.US,D,20190514,000000,41.9778,42.3948,41.8092,41.9305,137116.569353,0
+CSGS.US,D,20190515,000000,41.7905,42.8108,41.7905,42.7587,139319.52215008,0
+CSGS.US,D,20190516,000000,42.9717,43.4547,42.9263,43.0633,221274.03175456,0
+CSGS.US,D,20190517,000000,42.7853,43.0545,42.1917,42.2549,233257.40528001,0
+CSGS.US,D,20190520,000000,42.1829,42.7497,42.0241,42.4145,99880.378727541,0
+CSGS.US,D,20190521,000000,42.6846,43.1017,42.6255,42.6255,244262.02675704,0
+CSGS.US,D,20190522,000000,42.5999,43.1017,42.5999,42.7497,188826.11928514,0
+CSGS.US,D,20190523,000000,42.45,42.728,41.5942,42.0053,161956.58636628,0
+CSGS.US,D,20190524,000000,42.3298,42.4983,41.8387,42.1532,216731.20229874,0
+CSGS.US,D,20190528,000000,42.3869,42.3869,41.4375,41.7993,221662.48982144,0
+CSGS.US,D,20190529,000000,41.7372,42.0428,41.3458,41.8851,139443.26075101,0
+CSGS.US,D,20190530,000000,42.0981,42.1059,41.3181,41.894,179533.55320472,0
+CSGS.US,D,20190531,000000,41.7274,41.7274,41.1042,41.6613,156071.90306584,0
+CSGS.US,D,20190603,000000,41.895,42.2134,41.0362,41.2038,191106.15514509,0
+CSGS.US,D,20190604,000000,41.4,42.726,41.2709,42.7063,124831.96333182,0
+CSGS.US,D,20190605,000000,42.8937,42.9972,42.2223,42.3327,138975.6911196,0
+CSGS.US,D,20190606,000000,42.3909,42.7163,42.0073,42.2312,211575.76534319,0
+CSGS.US,D,20190607,000000,42.5013,43.5366,42.5013,43.3217,258499.06562093,0
+CSGS.US,D,20190610,000000,43.435,44.2376,43.435,43.6677,84403.925352604,0
+CSGS.US,D,20190611,000000,43.8738,44.3421,43.1738,43.8087,270476.35364141,0
+CSGS.US,D,20190612,000000,43.8363,44.3322,43.3315,44.2474,120627.89365234,0
+CSGS.US,D,20190613,000000,44.3421,44.4535,43.9586,44.1548,89886.965325401,0
+CSGS.US,D,20190614,000000,44.1616,44.5551,43.8788,44.0701,119972.68761787,0
+CSGS.US,D,20190617,000000,44.1813,44.4338,43.5849,44.004,147563.35287498,0
+CSGS.US,D,20190618,000000,44.2938,45.0036,43.9299,44.8085,177441.15374784,0
+CSGS.US,D,20190619,000000,44.8903,45.2029,44.49,45.1427,225558.2272494,0
+CSGS.US,D,20190620,000000,45.5902,45.6623,45.1989,45.5252,250743.08954399,0
+CSGS.US,D,20190621,000000,45.4523,45.9266,45.051,45.266,308058.40379902,0
+CSGS.US,D,20190624,000000,45.2747,45.4226,44.8538,44.8991,205673.83977868,0
+CSGS.US,D,20190625,000000,44.9849,45.1812,44.6685,44.8636,260509.31076078,0
+CSGS.US,D,20190626,000000,45.0786,45.61,45.0224,45.0786,172729.95865468,0
+CSGS.US,D,20190627,000000,45.3488,45.6573,45.2373,45.3488,216851.8981472,0
+CSGS.US,D,20190628,000000,45.3201,45.676,44.5649,45.5815,555679.62929634,0
+CSGS.US,D,20190701,000000,46.1149,46.525,45.4326,45.5715,254542.47314334,0
+CSGS.US,D,20190702,000000,45.5528,45.9266,45.1338,45.4907,206028.82756827,0
+CSGS.US,D,20190703,000000,45.6939,46.1227,45.544,46.0211,77666.257106344,0
+CSGS.US,D,20190705,000000,45.8535,46.5437,45.4523,45.9453,145787.39967624,0
+CSGS.US,D,20190708,000000,45.9176,46.2825,45.2275,45.8635,113792.85732666,0
+CSGS.US,D,20190709,000000,45.75,45.965,45.4809,45.7777,180690.81339875,0
+CSGS.US,D,20190710,000000,45.8802,46.4037,45.7589,46.1227,206824.00021693,0
+CSGS.US,D,20190711,000000,46.2825,46.4678,45.0687,45.1812,177376.24169488,0
+CSGS.US,D,20190712,000000,45.3952,45.6199,44.695,45.5715,148096.84881019,0
+CSGS.US,D,20190715,000000,45.75,45.8161,45.2463,45.7313,170401.23875502,0
+CSGS.US,D,20190716,000000,45.7974,46.1414,45.6386,45.6672,205199.17039148,0
+CSGS.US,D,20190717,000000,45.7116,45.7313,45.0609,45.1722,202542.84747457,0
+CSGS.US,D,20190718,000000,45.7974,45.8062,44.9751,45.7974,314445.14125901,0
+CSGS.US,D,20190719,000000,45.7678,46.1602,45.2847,45.3665,150699.41643323,0
+CSGS.US,D,20190722,000000,45.544,45.7638,45.2847,45.5252,278273.91400229,0
+CSGS.US,D,20190723,000000,45.7678,45.8062,44.4988,45.7974,114007.87850206,0
+CSGS.US,D,20190724,000000,45.8062,47.2714,45.2226,47.2063,341033.72669868,0
+CSGS.US,D,20190725,000000,47.1876,47.8964,46.8326,47.8599,261459.66378603,0
+CSGS.US,D,20190726,000000,48.0365,48.6526,47.8314,48.3934,195429.90642218,0
+CSGS.US,D,20190729,000000,48.5698,49.2137,48.2001,48.7749,352547.50209106,0
+CSGS.US,D,20190730,000000,48.5224,48.5698,48.1744,48.2514,157803.22922817,0
+CSGS.US,D,20190731,000000,48.2987,49.1122,47.6934,47.8314,259791.221175,0
+CSGS.US,D,20190801,000000,47.9349,48.7,47.6303,47.7564,194956.2512858,0
+CSGS.US,D,20190802,000000,47.6736,47.8964,46.5614,46.9351,136045.5204793,0
+CSGS.US,D,20190805,000000,46.1602,46.1887,44.3687,44.77,247387.94780702,0
+CSGS.US,D,20190806,000000,45.1052,45.6298,44.6685,45.5715,191084.8558777,0
+CSGS.US,D,20190807,000000,45.2747,45.676,39.7298,45.2373,200491.0180508,0
+CSGS.US,D,20190808,000000,52.9288,53.394,44.5186,47.5789,559525.66843375,0
+CSGS.US,D,20190809,000000,47.4103,47.4675,46.4224,47.1126,282823.84321389,0
+CSGS.US,D,20190812,000000,46.9075,47.2614,46.2164,46.805,131856.66456224,0
+CSGS.US,D,20190813,000000,46.7577,47.3739,46.5348,47.1313,243953.69450552,0
+CSGS.US,D,20190814,000000,46.5151,47.225,45.9748,46.8238,384178.94264444,0
+CSGS.US,D,20190815,000000,47.1412,48.2987,46.6817,48.2987,286373.72110971,0
+CSGS.US,D,20190816,000000,48.5423,49.2975,48.4289,49.194,195475.54770941,0
+CSGS.US,D,20190819,000000,49.7826,50.1513,48.9347,48.9524,176991.84063131,0
+CSGS.US,D,20190820,000000,49.0441,49.7924,48.8489,49.5302,195089.11814418,0
+CSGS.US,D,20190821,000000,49.9699,50.2686,49.6327,50.0162,159187.68160754,0
+CSGS.US,D,20190822,000000,50.0735,51.1373,49.5115,49.5202,177985.80644214,0
+CSGS.US,D,20190823,000000,49.6051,50.2598,48.2051,48.346,257450.33026542,0
+CSGS.US,D,20190826,000000,47.1973,48.7287,44.837,48.5975,174222.93587258,0
+CSGS.US,D,20190827,000000,48.8676,49.0491,48.1498,48.5224,166519.70083864,0
+CSGS.US,D,20190828,000000,48.5698,49.3389,48.0295,48.8578,217740.38187197,0
+CSGS.US,D,20190829,000000,49.3713,49.96,48.7749,49.539,123295.37332835,0
+CSGS.US,D,20190830,000000,50.1079,50.3603,49.9314,50.2962,247748.00685074,0
+CSGS.US,D,20190903,000000,49.9413,50.5467,49.2788,49.5587,276634.88466525,0
+CSGS.US,D,20190904,000000,50.0162,50.4323,49.5873,49.615,660069.36720239,0
+CSGS.US,D,20190905,000000,50.098,51.0593,49.8398,50.6522,213288.83499063,0
+CSGS.US,D,20190906,000000,50.8286,51.1668,50.0735,50.1079,175908.62074767,0
+CSGS.US,D,20190909,000000,50.4658,50.4658,49.0027,49.5784,251809.06716355,0
+CSGS.US,D,20190910,000000,49.4089,49.5489,48.4239,49.2413,171801.91914762,0
+CSGS.US,D,20190911,000000,49.1743,50.3308,49.1466,50.2036,183952.6440596,0
+CSGS.US,D,20190912,000000,50.4747,50.7852,50.0054,50.0625,169234.85030353,0
+CSGS.US,D,20190913,000000,50.2331,50.3613,49.1604,49.5756,132654.87996338,0
+CSGS.US,D,20190916,000000,49.2758,49.4354,48.7512,48.8331,214742.25642626,0
+CSGS.US,D,20190917,000000,48.9651,49.8939,48.7788,49.7707,399699.00880494,0
+CSGS.US,D,20190918,000000,49.6879,50.381,49.2374,50.1937,170373.85398268,0
+CSGS.US,D,20190919,000000,50.3061,50.8217,50.0625,50.1838,142176.66673078,0
+CSGS.US,D,20190920,000000,50.1463,50.6069,49.6041,49.612,496826.710787,0
+CSGS.US,D,20190923,000000,49.5361,50.0004,48.5354,48.5728,174636.75021013,0
+CSGS.US,D,20190924,000000,48.6833,49.0027,48.1961,48.2809,199683.6743922,0
+CSGS.US,D,20190925,000000,48.3007,48.7424,47.644,48.5354,213404.45958495,0
+CSGS.US,D,20190926,000000,48.5254,48.9651,48.0374,48.5541,219917.97839835,0
+CSGS.US,D,20190927,000000,48.7424,48.7739,47.7475,48.1025,277731.28980964,0
+CSGS.US,D,20190930,000000,48.1961,48.7424,47.9724,48.4396,283102.76219143,0
+CSGS.US,D,20191001,000000,48.6369,48.7424,47.718,47.7278,199040.63936764,0
+CSGS.US,D,20191002,000000,47.4468,50.241,46.6976,47.8225,405876.81059451,0
+CSGS.US,D,20191003,000000,47.7377,48.1883,47.2585,47.9813,187724.6428866,0
+CSGS.US,D,20191004,000000,48.1883,49.1653,48.1883,48.7325,446123.29767562,0
+CSGS.US,D,20191007,000000,48.6684,48.6684,48.3184,48.4585,537655.37784303,0
+CSGS.US,D,20191008,000000,48.0838,48.0838,46.8947,46.9687,335962.4725618,0
+CSGS.US,D,20191009,000000,47.4006,48.0197,47.0308,47.8866,312464.30939314,0
+CSGS.US,D,20191010,000000,47.8777,48.7227,47.718,48.1025,168269.28351587,0
+CSGS.US,D,20191011,000000,48.6556,49.4157,48.5451,48.8519,178519.30237734,0
+CSGS.US,D,20191014,000000,48.703,49.0302,48.0295,48.2809,82007.250647514,0
+CSGS.US,D,20191015,000000,48.4209,48.563,46.2903,48.1961,183484.06017734,0
+CSGS.US,D,20191016,000000,48.1123,48.2524,47.6145,47.8964,176674.38012234,0
+CSGS.US,D,20191017,000000,48.1784,48.2435,47.6539,48.0295,201534.68215217,0
+CSGS.US,D,20191018,000000,47.8964,48,46.8602,47.4006,156288.9527429,0
+CSGS.US,D,20191021,000000,47.7377,48.206,47.6145,47.9349,141497.11867645,0
+CSGS.US,D,20191022,000000,48,48.1311,47.0239,47.0633,116516.12079816,0
+CSGS.US,D,20191023,000000,47.0633,47.5316,46.6679,46.8652,164586.53876167,0
+CSGS.US,D,20191024,000000,47.1008,47.5316,46.8286,47.2033,187831.13922348,0
+CSGS.US,D,20191025,000000,47.2132,47.5316,46.6492,46.7626,140304.35970345,0
+CSGS.US,D,20191028,000000,47.0337,47.8501,46.9963,47.7653,208139.48354004,0
+CSGS.US,D,20191029,000000,47.8964,49.2374,47.8964,48.91,236743.3853737,0
+CSGS.US,D,20191030,000000,48.8055,49.0392,48.2711,48.9474,218527.44051402,0
+CSGS.US,D,20191031,000000,51.786,54.1384,50.8622,54.0262,620195.11017491,0
+CSGS.US,D,20191101,000000,54.4018,54.5999,52.3016,52.911,393857.9382901,0
+CSGS.US,D,20191104,000000,53.053,53.7835,52.0492,53.5863,261435.32176618,0
+CSGS.US,D,20191105,000000,53.3536,53.7835,52.7247,53.0894,235069.87150854,0
+CSGS.US,D,20191106,000000,52.9593,53.0628,52.3213,52.5649,199989.97814206,0
+CSGS.US,D,20191107,000000,52.8844,53.0795,51.8816,52.0492,251309.04150565,0
+CSGS.US,D,20191108,000000,51.8235,52.0207,51.4882,51.786,206951.79582118,0
+CSGS.US,D,20191111,000000,51.5701,52.7335,51.5701,52.5087,455525.40284541,0
+CSGS.US,D,20191112,000000,52.5373,52.7896,51.3049,52.631,202612.83078166,0
+CSGS.US,D,20191113,000000,52.5373,53.0056,52.0305,52.6477,133582.91947043,0
+CSGS.US,D,20191114,000000,52.3115,53.2571,52.1991,53.2196,261902.8913976,0
+CSGS.US,D,20191115,000000,53.4257,53.4937,52.6408,53.4444,692230.24668767,0
+CSGS.US,D,20191118,000000,53.3449,54.2045,53.2481,53.9708,193921.71544187,0
+CSGS.US,D,20191119,000000,54.2429,55.013,54.1711,54.3721,358977.85233662,0
+CSGS.US,D,20191120,000000,54.4688,54.7488,53.7835,54.2814,215250.39609077,0
+CSGS.US,D,20191121,000000,54.5427,54.5516,53.398,53.8062,191615.30906042,0
+CSGS.US,D,20191122,000000,53.9611,53.9611,52.6773,52.8084,155671.27398902,0
+CSGS.US,D,20191125,000000,53.2009,53.5636,52.9662,53.119,342232.57117664,0
+CSGS.US,D,20191126,000000,53.3536,54.0556,53.2481,53.8112,238437.18425542,0
+CSGS.US,D,20191127,000000,54.0262,54.1197,53.605,53.7461,94564.690141261,0
+CSGS.US,D,20191129,000000,53.6613,53.9157,53.3063,53.605,99911.820503188,0
+CSGS.US,D,20191202,000000,53.6918,53.7401,52.835,53.2117,241175.66148934,0
+CSGS.US,D,20191203,000000,52.6664,53.5045,52.5353,53.3743,546566.58561235,0
+CSGS.US,D,20191204,000000,53.6918,53.8516,52.9593,52.9859,264052.08890081,0
+CSGS.US,D,20191205,000000,53.0136,53.7115,52.7602,53.7017,234335.55390951,0
+CSGS.US,D,20191206,000000,53.8811,54.1956,53.0628,53.683,360933.3279318,0
+CSGS.US,D,20191209,000000,53.5873,53.5873,53.1742,53.184,221558.02198622,0
+CSGS.US,D,20191210,000000,53.1289,53.3458,52.629,52.6566,231787.75583114,0
+CSGS.US,D,20191211,000000,52.7976,53.0184,52.1113,52.2632,314422.82774081,0
+CSGS.US,D,20191212,000000,52.2534,52.5452,51.6075,51.9881,210281.58128745,0
+CSGS.US,D,20191213,000000,51.7524,51.9694,51.3118,51.9614,236664.27380916,0
+CSGS.US,D,20191216,000000,52.0926,52.5304,52.0926,52.2061,180056.90663164,0
+CSGS.US,D,20191217,000000,52.2158,52.629,48.695,48.7985,414029.35874495,0
+CSGS.US,D,20191218,000000,48.705,49.5863,48.5264,49.189,331983.566566,0
+CSGS.US,D,20191219,000000,49.261,49.2847,48.4131,48.6853,304869.59919774,0
+CSGS.US,D,20191220,000000,48.8548,49.0529,48.3076,48.6486,967472.56496691,0
+CSGS.US,D,20191223,000000,48.8262,49.6642,48.3007,49.121,249005.67787669,0
+CSGS.US,D,20191224,000000,49.2511,49.3349,48.8361,49.3172,107408.14836832,0
+CSGS.US,D,20191226,000000,49.392,49.392,48.4042,48.5561,102687.82501772,0
+CSGS.US,D,20191227,000000,48.8646,48.903,48.2859,48.5067,135109.36696563,0
+CSGS.US,D,20191230,000000,48.6665,48.7621,48.0187,48.6389,224382.71054047,0
+CSGS.US,D,20191231,000000,48.5166,48.8745,48.3667,48.7247,266741.88209502,0
+CSGS.US,D,20200102,000000,48.8459,49.2324,48.5648,49.2225,309822.18598782,0
+CSGS.US,D,20200103,000000,48.6486,49.6001,48.2326,49.2413,286077.55986812,0
+CSGS.US,D,20200106,000000,48.9504,48.9859,48.4792,48.7247,243900.95346251,0
+CSGS.US,D,20200107,000000,48.5166,48.5264,47.6993,47.7909,297896.62475953,0
+CSGS.US,D,20200108,000000,47.8402,48.3963,47.7909,48.1123,158274.85586291,0
+CSGS.US,D,20200109,000000,48.2908,48.8548,48.0936,48.7808,192022.02364221,0
+CSGS.US,D,20200110,000000,48.8548,49.0431,48.1607,48.3391,221015.39779358,0
+CSGS.US,D,20200113,000000,48.5067,49.6041,48.4565,49.5519,243218.36265568,0
+CSGS.US,D,20200114,000000,49.6001,49.6001,47.7821,47.8304,489982.54620386,0
+CSGS.US,D,20200115,000000,47.8856,48.4406,47.859,47.999,341020.54143792,0
+CSGS.US,D,20200116,000000,48.3578,48.6389,48.0285,48.5561,178498.00310996,0
+CSGS.US,D,20200117,000000,48.7621,48.7621,47.999,48.1883,229612.18780642,0
+CSGS.US,D,20200121,000000,48.1607,48.3096,47.6026,47.7732,306236.80931305,0
+CSGS.US,D,20200122,000000,48.0285,48.417,47.7407,48.211,223799.51631473,0
+CSGS.US,D,20200123,000000,48.3007,48.8893,48.0187,48.6112,226777.3567439,0
+CSGS.US,D,20200124,000000,48.8646,48.8646,47.7633,47.9891,127074.47191116,0
+CSGS.US,D,20200127,000000,47.3413,48.2435,47.223,47.8491,323755.96385432,0
+CSGS.US,D,20200128,000000,48.1212,48.4792,47.9418,48.2711,148371.7107844,0
+CSGS.US,D,20200129,000000,48.4496,48.5067,48.0462,48.0936,260002.1853471,0
+CSGS.US,D,20200130,000000,47.9813,48.4131,47.7357,48.4042,173283.73960643,0
+CSGS.US,D,20200131,000000,48.3293,48.3391,46.7567,46.8799,300421.09506887,0
+CSGS.US,D,20200203,000000,47.0771,47.7732,46.8996,47.3689,281872.47593782,0
+CSGS.US,D,20200204,000000,47.859,48.2238,47.2547,47.9339,270709.63133171,0
+CSGS.US,D,20200205,000000,48.6665,48.9227,47.652,48.8646,180599.53082429,0
+CSGS.US,D,20200206,000000,51.6795,51.6795,47.6904,47.8955,405473.1387652,0
+CSGS.US,D,20200207,000000,47.642,47.9813,46.9923,47.087,218522.36925989,0
+CSGS.US,D,20200210,000000,47.1343,48.3007,47.1343,48.2435,251032.15102979,0
+CSGS.US,D,20200211,000000,48.6192,48.8262,48.1656,48.695,148603.97422388,0
+CSGS.US,D,20200212,000000,49.0342,49.3723,48.3293,48.7147,160094.42184722,0
+CSGS.US,D,20200213,000000,48.348,49.1112,48.348,49.1022,143755.85526901,0
+CSGS.US,D,20200214,000000,49.1022,49.3872,48.8646,49.2225,239151.21683789,0
+CSGS.US,D,20200218,000000,49.1743,49.5232,49.0155,49.2137,224639.31599979,0
+CSGS.US,D,20200219,000000,49.3823,49.8151,49.2137,49.6277,152993.65180475,0
+CSGS.US,D,20200220,000000,49.7599,49.8722,48.6665,49.6642,285551.16368871,0
+CSGS.US,D,20200221,000000,49.4956,49.6642,48.4792,48.6665,200254.69760801,0
+CSGS.US,D,20200224,000000,47.1442,47.717,46.9361,47.2368,246904.15016235,0
+CSGS.US,D,20200225,000000,47.1145,47.1145,44.9021,44.9307,324796.58520321,0
+CSGS.US,D,20200226,000000,45.2521,45.6889,44.3953,44.5738,300278.08570222,0
+CSGS.US,D,20200227,000000,43.7269,45.045,43.0978,43.6253,383541.99312484,0
+CSGS.US,D,20200228,000000,42.0153,43.1392,40.8094,41.6386,455303.28191421,0
+CSGS.US,D,20200302,000000,41.827,42.9096,41.4602,42.87,274803.147671,0
+CSGS.US,D,20200303,000000,42.8799,43.9763,41.9866,42.6245,546135.52901072,0
+CSGS.US,D,20200304,000000,43.2379,43.7269,41.9866,43.0298,219783.08303832,0
+CSGS.US,D,20200305,000000,42.1276,42.5437,40.1173,40.3677,294099.26966184,0
+CSGS.US,D,20200306,000000,39.4893,40.8598,39.0249,40.7366,258220.1466434,0
+CSGS.US,D,20200309,000000,38.733,39.9516,37.1998,37.4473,313033.3041073,0
+CSGS.US,D,20200310,000000,39.1008,39.8107,37.8328,39.2427,925851.76801471,0
+CSGS.US,D,20200311,000000,38.733,39.224,37.1486,38.5042,346056.29679585,0
+CSGS.US,D,20200312,000000,36.207,37.7678,35.1797,36.2267,715548.88745988,0
+CSGS.US,D,20200313,000000,37.8427,38.7793,35.7535,38.6571,583131.3421901,0
+CSGS.US,D,20200316,000000,35.9054,38.524,34.3633,38.1365,560766.09719562,0
+CSGS.US,D,20200317,000000,39.1107,40.8598,37.8151,39.7052,646350.6105113,0
+CSGS.US,D,20200318,000000,38.6285,41.9098,37.3891,41.6258,638084.46626818,0
+CSGS.US,D,20200319,000000,41.3428,41.9571,38.596,39.1008,528865.88017299,0
+CSGS.US,D,20200320,000000,39.2526,40.3204,35.8087,36.207,603801.77405204,0
+CSGS.US,D,20200323,000000,36.5383,37.1338,34.523,36.4998,455043.6337024,0
+CSGS.US,D,20200324,000000,38.1267,39.3197,36.0837,37.0963,408368.82487736,0
+CSGS.US,D,20200325,000000,37.116,38.3446,36.2267,37.6722,695352.11073432,0
+CSGS.US,D,20200326,000000,37.8151,40.6705,37.6909,40.2455,401337.02389116,0
+CSGS.US,D,20200327,000000,39.3,40.3934,38.249,38.9686,410555.54966119,0
+CSGS.US,D,20200330,000000,39.5454,41.2265,38.733,39.6401,187564.39125587,0
+CSGS.US,D,20200331,000000,39.499,40.5284,38.6187,39.5829,299515.36908002,0
+CSGS.US,D,20200401,000000,38.4106,39.3483,37.4178,38.5822,375262.66362097,0
+CSGS.US,D,20200402,000000,38.4392,40.6241,38.0093,38.6838,230770.46225128,0
+CSGS.US,D,20200403,000000,38.3159,39.2626,37.8427,39.082,362376.60685916,0
+CSGS.US,D,20200406,000000,40.0286,42.4866,40.0286,42.2144,368128.42330121,0
+CSGS.US,D,20200407,000000,43.224,44.0464,41.1446,41.334,243012.46973772,0
+CSGS.US,D,20200408,000000,41.7412,43.2773,41.2294,43.159,215815.33380161,0
+CSGS.US,D,20200409,000000,43.6973,44.4643,42.8001,44.0187,203170.66873673,0
+CSGS.US,D,20200413,000000,43.8678,44.4643,42.6679,43.793,191984.49636159,0
+CSGS.US,D,20200414,000000,45.2964,45.3705,44.3421,44.8883,204996.32022601,0
+CSGS.US,D,20200415,000000,43.9813,45.0964,43.6411,44.8055,287957.98090207,0
+CSGS.US,D,20200416,000000,45.1841,45.7313,43.9152,44.4456,200757.76601839,0
+CSGS.US,D,20200417,000000,45.3537,45.6662,44.6813,45.2304,220278.03744208,0
+CSGS.US,D,20200420,000000,44.5117,45.7027,44.5117,45.2304,144525.671647,0
+CSGS.US,D,20200421,000000,44.4456,45.1151,43.0248,43.292,207085.67693039,0
+CSGS.US,D,20200422,000000,43.8017,44.2277,43.2427,44.0286,165664.68739117,0
+CSGS.US,D,20200423,000000,43.99,44.8716,43.6775,44.5768,196002.95813965,0
+CSGS.US,D,20200424,000000,44.7858,44.9258,43.8481,44.4831,141168.50140838,0
+CSGS.US,D,20200427,000000,44.7561,45.4286,44.4732,45.1742,242174.69855431,0
+CSGS.US,D,20200428,000000,45.8072,47.1116,45.5144,46.0054,249659.86966034,0
+CSGS.US,D,20200429,000000,46.9805,48.275,46.8099,47.7742,240113.74087307,0
+CSGS.US,D,20200430,000000,47.1412,48.1055,45.3064,45.9483,368226.80563147,0
+CSGS.US,D,20200501,000000,45.3537,46.0745,44.3421,45.5795,241622.94610421,0
+CSGS.US,D,20200504,000000,45.4286,46.2045,44.2839,44.9554,311371.96125206,0
+CSGS.US,D,20200505,000000,45.2777,46.4422,44.9849,45.2877,307370.74173806,0
+CSGS.US,D,20200506,000000,45.2964,46.942,45.1545,46.2331,206878.76976161,0
+CSGS.US,D,20200507,000000,44.5383,46.6305,41.0214,43.8778,558207.14235816,0
+CSGS.US,D,20200508,000000,43.9813,45.3054,43.9813,44.6063,217934.10378002,0
+CSGS.US,D,20200511,000000,44.1045,44.6349,43.432,43.8205,287350.44465648,0
+CSGS.US,D,20200512,000000,44.1606,44.1606,41.9196,41.9285,246261.11513781,0
+CSGS.US,D,20200513,000000,41.6258,42.2587,40.776,41.0588,271672.15536689,0
+CSGS.US,D,20200514,000000,40.5757,41.2294,39.8501,40.8892,187813.89695942,0
+CSGS.US,D,20200515,000000,40.6902,41.7125,40.3204,41.2107,804760.36173425,0
+CSGS.US,D,20200518,000000,41.7412,43.2053,41.7412,43.1688,263577.41951361,0
+CSGS.US,D,20200519,000000,42.9598,43.2053,42.4392,42.4579,248091.83788122,0
+CSGS.US,D,20200520,000000,43.1304,43.3098,42.5931,43.1402,212151.85981314,0
+CSGS.US,D,20200521,000000,43.3098,43.5898,42.3978,43.3384,349680.21500206,0
+CSGS.US,D,20200522,000000,43.717,43.858,43.0061,43.8481,160943.34978973,0
+CSGS.US,D,20200526,000000,44.7759,44.9899,44.1331,44.6152,264548.05755539,0
+CSGS.US,D,20200527,000000,45.0609,45.4385,44.1793,45.4,189796.75732693,0
+CSGS.US,D,20200528,000000,45.8259,45.8259,44.4072,44.5018,199093.38041066,0
+CSGS.US,D,20200529,000000,44.3135,45.0135,43.7357,44.7858,332484.60647472,0
+CSGS.US,D,20200601,000000,44.7759,45.8299,44.7759,45.2106,285208.34690906,0
+CSGS.US,D,20200602,000000,45.5144,46.0715,45.2106,45.9196,147913.26941042,0
+CSGS.US,D,20200603,000000,46.3456,46.3928,45.7885,45.8644,155164.14857533,0
+CSGS.US,D,20200604,000000,45.75,45.9964,45.0609,45.4573,258226.23214837,0
+CSGS.US,D,20200605,000000,46.3456,46.8326,45.892,46.5358,208565.46888753,0
+CSGS.US,D,20200608,000000,46.5821,46.876,45.5233,45.8171,276366.10819599,0
+CSGS.US,D,20200609,000000,45.6278,45.7687,44.5304,44.7561,176481.67246514,0
+CSGS.US,D,20200610,000000,44.9357,45.4266,44.4831,45.0135,195839.66375644,0
+CSGS.US,D,20200611,000000,44,44.1045,42.3662,42.4235,269209.55435802,0
+CSGS.US,D,20200612,000000,43.6214,43.7239,41.7392,42.3367,219406.79598137,0
+CSGS.US,D,20200615,000000,41.7017,42.6976,41.1486,42.2982,249871.84808327,0
+CSGS.US,D,20200616,000000,43.3729,43.8195,42.5753,43.0584,233349.70210531,0
+CSGS.US,D,20200617,000000,43.1816,43.1816,42.0428,42.2696,168869.72000568,0
+CSGS.US,D,20200618,000000,42.2884,42.4886,41.7294,42.242,214934.96408346,0
+CSGS.US,D,20200619,000000,42.6601,43.0584,41.2719,41.6721,279756.7487119,0
+CSGS.US,D,20200622,000000,41.6426,41.6426,40.8922,41.4621,272441.97174487,0
+CSGS.US,D,20200623,000000,41.8427,42.1079,41.0164,41.1012,372781.80609721,0
+CSGS.US,D,20200624,000000,41.0628,41.1111,39.5514,39.8935,258564.99192471,0
+CSGS.US,D,20200625,000000,39.8659,39.8659,39.2279,39.6864,174225.97862505,0
+CSGS.US,D,20200626,000000,39.5997,39.647,38.5152,38.5546,355567.94105498,0
+CSGS.US,D,20200629,000000,38.9055,39.9309,38.5783,39.7407,183054.01782654,0
+CSGS.US,D,20200630,000000,39.7899,42.2509,38.9716,39.3434,340239.56830084,0
+CSGS.US,D,20200701,000000,39.5997,39.999,39.2851,39.5997,176926.92857836,0
+CSGS.US,D,20200702,000000,39.8935,40.2267,39.01,39.1344,132222.80911092,0
+CSGS.US,D,20200706,000000,39.5997,39.7022,38.6955,38.6955,145272.16025594,0
+CSGS.US,D,20200707,000000,38.3446,38.6858,37.5943,37.6702,217091.26134246,0
+CSGS.US,D,20200708,000000,37.6515,38.9233,37.337,37.5943,265010.55593268,0
+CSGS.US,D,20200709,000000,37.6978,37.6978,36.3194,36.4811,144369.47701957,0
+CSGS.US,D,20200710,000000,36.4713,38.5249,36.1488,38.4964,325414.26395708,0
+CSGS.US,D,20200713,000000,38.6669,39.1768,38.1542,38.2962,239663.41350572,0
+CSGS.US,D,20200714,000000,38.2588,39.1146,37.8309,39.086,290968.27735773,0
+CSGS.US,D,20200715,000000,39.6766,40.3214,39.3708,39.8738,216077.01051508,0
+CSGS.US,D,20200716,000000,39.6864,39.8738,39.1816,39.5327,140950.4374805,0
+CSGS.US,D,20200717,000000,39.514,39.9122,39.3708,39.722,137685.56406716,0
+CSGS.US,D,20200720,000000,39.6569,39.6953,38.9529,39.3237,145956.77956442,0
+CSGS.US,D,20200721,000000,39.6569,40.2267,39.3798,39.8481,178051.73274591,0
+CSGS.US,D,20200722,000000,39.9122,40.1035,39.086,39.3049,185618.04391815,0
+CSGS.US,D,20200723,000000,39.3621,39.5514,38.4668,38.6207,176451.24494033,0
+CSGS.US,D,20200724,000000,38.5546,38.9618,38.039,38.1542,115237.15050485,0
+CSGS.US,D,20200727,000000,38.1927,39.0584,37.8782,38.9332,112385.07717827,0
+CSGS.US,D,20200728,000000,38.9529,39.504,38.811,39.0387,141095.4753488,0
+CSGS.US,D,20200729,000000,39.0486,39.856,39.0486,39.7702,143584.44687919,0
+CSGS.US,D,20200730,000000,39.3985,39.8935,39.0948,39.7505,145534.85122023,0
+CSGS.US,D,20200731,000000,39.8284,40.0551,38.9667,40.0463,191465.19993798,0
+CSGS.US,D,20200803,000000,40.1597,40.8054,39.9605,40.6635,122539.75646196,0
+CSGS.US,D,20200804,000000,40.6822,41.2807,40.6545,41.2531,161083.31640391,0
+CSGS.US,D,20200805,000000,41.6623,41.9472,40.9869,41.7392,268971.20541359,0
+CSGS.US,D,20200806,000000,40.8528,42.9924,39.7604,40.9061,279898.74382774,0
+CSGS.US,D,20200807,000000,40.5403,41.8427,40.4358,41.7205,315580.08793484,0
+CSGS.US,D,20200810,000000,41.8033,42.3416,41.4917,41.8911,176930.98558166,0
+CSGS.US,D,20200811,000000,42.0981,42.9174,42.0981,42.2597,226449.75372667,0
+CSGS.US,D,20200812,000000,42.7557,42.7557,40.0463,42.0794,134753.36492523,0
+CSGS.US,D,20200813,000000,41.9659,42.2834,41.5982,41.8033,106762.07059129,0
+CSGS.US,D,20200814,000000,41.7736,42.6305,41.6524,42.2696,126694.12785089,0
+CSGS.US,D,20200817,000000,42.3081,42.6798,42.0891,42.3564,85992.242148276,0
+CSGS.US,D,20200818,000000,42.2144,42.2233,41.5016,41.9936,172887.16753292,0
+CSGS.US,D,20200819,000000,42.1562,42.5358,41.472,41.8911,159521.37012975,0
+CSGS.US,D,20200820,000000,41.5765,41.8998,41.3004,41.472,100581.22604926,0
+CSGS.US,D,20200821,000000,41.5765,41.7559,40.977,41.3576,243785.32886818,0
+CSGS.US,D,20200824,000000,41.5765,41.8911,41.1673,41.5391,119531.48850795,0
+CSGS.US,D,20200825,000000,41.3675,41.9561,41.3675,41.6032,107018.67605062,0
+CSGS.US,D,20200826,000000,41.7392,42.1661,41.187,41.2906,119906.76131409,0
+CSGS.US,D,20200827,000000,41.5194,42.1079,41.2955,41.5194,115315.24781856,0
+CSGS.US,D,20200828,000000,41.8033,41.8033,40.8154,41.1012,147594.79465064,0
+CSGS.US,D,20200831,000000,39.4566,41.3478,39.4566,40.4653,206144.45216259,0
+CSGS.US,D,20200901,000000,40.3214,40.8016,39.9122,40.3391,157816.41448893,0
+CSGS.US,D,20200902,000000,40.5501,41.1486,40.2366,41.0066,118742.40136427,0
+CSGS.US,D,20200903,000000,41.0343,41.0343,39.3888,39.5997,284608.92467008,0
+CSGS.US,D,20200904,000000,39.9211,39.9211,38.8197,38.8582,181453.53002094,0
+CSGS.US,D,20200908,000000,38.384,38.384,37.2512,37.3744,322300.51391704,0
+CSGS.US,D,20200909,000000,37.7747,37.9364,36.9849,37.0609,199962.59336973,0
+CSGS.US,D,20200910,000000,37.1102,37.5547,36.8223,37.194,190270.41246332,0
+CSGS.US,D,20200911,000000,37.535,37.535,36.7857,36.9484,103939.4105387,0
+CSGS.US,D,20200914,000000,37.3053,37.5834,36.9149,36.9149,121665.47224876,0
+CSGS.US,D,20200915,000000,37.2482,37.3153,36.8558,37.0766,90444.803280458,0
+CSGS.US,D,20200916,000000,37.2098,38.0991,37.0668,37.469,330752.26606156,0
+CSGS.US,D,20200917,000000,37.1713,37.9472,37.1713,37.8417,264550.08605705,0
+CSGS.US,D,20200918,000000,38.1769,38.731,37.6405,38.3101,592317.41193365,0
+CSGS.US,D,20200921,000000,37.9472,38.4343,37.6031,38.3969,233621.52132704,0
+CSGS.US,D,20200922,000000,38.7596,38.9598,38.3288,38.731,179006.14277448,0
+CSGS.US,D,20200923,000000,38.8938,39.5721,38.1859,38.243,274284.86549821,0
+CSGS.US,D,20200924,000000,38.2056,38.6265,37.6829,38.2805,411774.67915569,0
+CSGS.US,D,20200925,000000,38.0704,39.0938,38.0704,38.874,159763.7760775,0
+CSGS.US,D,20200928,000000,39.1137,39.6115,39.0613,39.3531,274411.64685163,0
+CSGS.US,D,20200929,000000,39.2664,39.7052,39.0466,39.3531,139303.29413683,0
+CSGS.US,D,20200930,000000,39.5337,39.8688,39.0269,39.1609,173319.23838538,0
+CSGS.US,D,20201001,000000,39.1985,39.7347,38.8454,39.2182,156753.47962184,0
+CSGS.US,D,20201002,000000,38.7883,39.8501,38.5683,39.5622,153717.82689551,0
+CSGS.US,D,20201005,000000,39.8018,40.2612,39.5622,40.0326,119127.81667866,0
+CSGS.US,D,20201006,000000,40.2327,40.6537,39.4676,39.6489,175747.35486611,0
+CSGS.US,D,20201007,000000,39.7732,39.8215,39.2182,39.3531,215921.8301385,0
+CSGS.US,D,20201008,000000,39.5721,40.0523,39.3434,39.7347,221622.93403918,0
+CSGS.US,D,20201009,000000,39.9832,40.3224,39.8018,39.8215,120392.5874604,0
+CSGS.US,D,20201012,000000,39.7634,40.2711,39.3995,40.1449,122714.20760427,0
+CSGS.US,D,20201013,000000,39.8876,40.2997,39.5721,39.7052,200734.43824936,0
+CSGS.US,D,20201014,000000,39.7919,40.4229,39.6115,39.9251,249202.44253719,0
+CSGS.US,D,20201015,000000,39.4676,40.8922,39.4676,40.8351,179559.92372623,0
+CSGS.US,D,20201016,000000,40.6912,41.0264,40.4909,40.7206,104708.21266585,0
+CSGS.US,D,20201019,000000,40.8054,41.1269,39.5622,39.7249,196137.85349969,0
+CSGS.US,D,20201020,000000,39.7347,39.9063,39.1412,39.3995,160517.36444224,0
+CSGS.US,D,20201021,000000,39.3334,39.7781,38.8454,38.8454,229232.85799698,0
+CSGS.US,D,20201022,000000,38.9696,39.1392,38.2283,38.4718,179186.67942176,0
+CSGS.US,D,20201023,000000,38.5496,38.7783,38.2904,38.387,146733.6956982,0
+CSGS.US,D,20201026,000000,38.0606,38.3386,37.544,38.1572,190021.92101061,0
+CSGS.US,D,20201027,000000,38.1188,38.3051,37.5784,37.6228,186046.0577673,0
+CSGS.US,D,20201028,000000,37.0569,37.4068,36.3007,36.4446,181097.52798053,0
+CSGS.US,D,20201029,000000,36.4831,36.7937,36.1194,36.6073,143353.19769055,0
+CSGS.US,D,20201030,000000,36.3598,36.5886,35.8708,36.2257,220311.50771938,0
+CSGS.US,D,20201102,000000,36.5314,36.8952,35.9004,36.8262,266908.21923071,0
+CSGS.US,D,20201103,000000,37.191,38.243,36.9987,38.0409,300012.35198544,0
+CSGS.US,D,20201104,000000,38.0043,38.5201,37.6031,37.6603,244320.85330504,0
+CSGS.US,D,20201105,000000,37.7747,39.2182,37.7747,38.6631,415466.55216734,0
+CSGS.US,D,20201106,000000,38.7113,38.731,37.8979,38.3288,162250.71910622,0
+CSGS.US,D,20201109,000000,39.3049,40.9977,39.0751,40.557,377327.67830551,0
+CSGS.US,D,20201110,000000,40.6438,41.8781,40.4427,41.8387,249682.18317855,0
+CSGS.US,D,20201111,000000,41.9916,42.1542,41.2078,41.8289,256481.72072527,0
+CSGS.US,D,20201112,000000,41.5154,41.8289,39.8974,40.0127,235113.48429411,0
+CSGS.US,D,20201113,000000,40.2612,41.3981,39.6194,41.122,149077.62936025,0
+CSGS.US,D,20201116,000000,41.6277,42.3849,41.4365,42.1345,330110.24528784,0
+CSGS.US,D,20201117,000000,41.819,41.819,40.6753,40.8154,333565.7978567,0
+CSGS.US,D,20201118,000000,40.8824,41.5194,40.5482,40.5482,215116.51498156,0
+CSGS.US,D,20201119,000000,40.5954,41.0174,40.2415,40.5857,143767.01202812,0
+CSGS.US,D,20201120,000000,40.5383,41.1318,40.3944,40.7582,171337.39226868,0
+CSGS.US,D,20201123,000000,40.978,41.4168,40.7256,41.1506,278545.73322402,0
+CSGS.US,D,20201124,000000,41.6376,42.5171,41.2452,42.4687,309416.48565688,0
+CSGS.US,D,20201125,000000,42.2775,42.2775,41.6376,41.7895,107522.75871183,0
+CSGS.US,D,20201127,000000,41.7155,41.9778,41.476,41.7993,58770.764192322,0
+CSGS.US,D,20201130,000000,41.5795,41.7619,41.3133,41.4858,244196.10045327,0
+CSGS.US,D,20201201,000000,41.8387,41.892,41.2502,41.2837,229868.79326574,0
+CSGS.US,D,20201202,000000,40.8371,41.9275,40.8371,41.5854,261115.83275555,0
+CSGS.US,D,20201203,000000,41.6149,42.0193,41.3892,41.4523,92276.5402747,0
+CSGS.US,D,20201204,000000,41.684,42.529,41.6741,42.3859,98549.681642023,0
+CSGS.US,D,20201207,000000,42.2696,42.6876,42.2026,42.5093,137421.85885205,0
+CSGS.US,D,20201208,000000,42.2312,42.5093,41.9335,42.317,139926.04414484,0
+CSGS.US,D,20201209,000000,42.4245,42.8148,42.0587,42.2884,132714.7207622,0
+CSGS.US,D,20201210,000000,41.9807,41.9995,41.4819,41.5854,133845.61043473,0
+CSGS.US,D,20201211,000000,41.472,42.039,41.3655,41.5016,158209.94380995,0
+CSGS.US,D,20201214,000000,41.7224,44.2317,41.6347,43.8855,383266.1168998,0
+CSGS.US,D,20201215,000000,44.0778,44.6162,42.7477,44.4535,228554.32419346,0
+CSGS.US,D,20201216,000000,44.7306,45.3942,44.4239,44.4436,223364.40270978,0
+CSGS.US,D,20201217,000000,44.6261,44.8459,44.1548,44.6162,172891.22453623,0
+CSGS.US,D,20201218,000000,44.6162,44.8095,44.135,44.2317,1066805.2482477,0
+CSGS.US,D,20201221,000000,43.6825,44.558,42.8947,43.155,245419.28695108,0
+CSGS.US,D,20201222,000000,43.1648,43.1648,42.4904,42.7507,201733.47531433,0
+CSGS.US,D,20201223,000000,43.087,43.4469,42.94,43.1166,147684.04872345,0
+CSGS.US,D,20201224,000000,43.4153,44.1449,43.2122,43.4419,68713.465053093,0
+CSGS.US,D,20201228,000000,43.7022,44.0097,43.3661,43.7209,125500.35462706,0
+CSGS.US,D,20201229,000000,43.9429,44.5432,43.2309,43.3275,123343.04311724,0
+CSGS.US,D,20201230,000000,43.5001,43.5001,42.8947,42.9904,78762.662250738,0
+CSGS.US,D,20201231,000000,42.7213,43.4182,42.7213,43.3374,91553.379434781,0
+CSGS.US,D,20210104,000000,43.4705,43.8561,42.5585,43.1826,176872.15903368,0
+CSGS.US,D,20210105,000000,43.3758,44.2888,42.5881,42.943,172192.40571617,0
+CSGS.US,D,20210106,000000,43.0574,44.1626,42.943,44,472277.78376117,0
+CSGS.US,D,20210107,000000,44.1823,44.4998,43.79,44.279,151430.69127977,0
+CSGS.US,D,20210108,000000,44.558,44.558,43.5001,43.79,195472.50495693,0
+CSGS.US,D,20210111,000000,43.4232,43.8561,42.6739,42.9617,178151.129327,0
+CSGS.US,D,20210112,000000,43.0672,43.226,42.6639,42.9617,191783.67469776,0
+CSGS.US,D,20210113,000000,43.1067,43.5385,42.1445,42.2597,158140.97475369,0
+CSGS.US,D,20210114,000000,42.4806,42.6345,41.8664,41.9245,189020.855444,0
+CSGS.US,D,20210115,000000,41.7519,42.1927,41.4039,41.5194,169244.99281182,0
+CSGS.US,D,20210119,000000,41.9147,42.807,41.684,42.6926,189547.2516234,0
+CSGS.US,D,20210120,000000,42.5881,43.6825,42.5881,43.4616,200623.88490918,0
+CSGS.US,D,20210121,000000,43.3661,43.6923,43.1738,43.6164,180692.84190041,0
+CSGS.US,D,20210122,000000,43.3956,44.0868,43.0672,44.0197,182208.13263651,0
+CSGS.US,D,20210125,000000,43.8274,44.1923,43.0672,43.3858,231476.38082714,0
+CSGS.US,D,20210126,000000,43.7801,43.9626,43.1451,43.4903,153228.9579967,0
+CSGS.US,D,20210127,000000,42.9046,43.2634,41.6051,41.684,177381.31294902,0
+CSGS.US,D,20210128,000000,42.1059,42.1522,41.3557,41.6347,229561.47526505,0
+CSGS.US,D,20210129,000000,41.684,41.7519,41.0865,41.4326,402994.30974309,0
+CSGS.US,D,20210201,000000,41.7224,42.4245,41.3231,42.1445,150347.47139613,0
+CSGS.US,D,20210202,000000,42.7113,42.7804,42.1739,42.7507,195071.87588012,0
+CSGS.US,D,20210203,000000,42.6739,43.0288,41.827,42.3859,210156.82843569,0
+CSGS.US,D,20210204,000000,44.7119,45.8181,42.4707,42.741,245260.04957119,0
+CSGS.US,D,20210205,000000,43.1925,44.5383,42.4245,42.9717,196567.8958505,0
+CSGS.US,D,20210208,000000,43.432,43.578,42.519,43.2793,171500.68665189,0
+CSGS.US,D,20210209,000000,43.432,44.1923,42.8947,44.1449,283284.31308953,0
+CSGS.US,D,20210210,000000,44.491,44.8282,44.0494,44.6823,289195.36691147,0
+CSGS.US,D,20210211,000000,44.6823,45.261,44.4713,44.8843,182721.34355516,0
+CSGS.US,D,20210212,000000,44.9327,45.4236,44.5975,45.3271,180879.46405264,0
+CSGS.US,D,20210216,000000,45.75,46.174,45.1919,45.6741,210618.31256214,0
+CSGS.US,D,20210217,000000,45.4433,46.1543,44.6723,45.9916,193277.66616649,0
+CSGS.US,D,20210218,000000,45.9049,46.2509,45.5864,45.9324,110691.27829654,0
+CSGS.US,D,20210219,000000,46.0971,46.1059,44.202,44.212,205679.92528365,0
+CSGS.US,D,20210222,000000,43.8758,45.2265,43.5385,45.125,145817.82720108,0
+CSGS.US,D,20210223,000000,45.1447,45.7797,44.6261,44.7207,230968.24116263,0
+CSGS.US,D,20210224,000000,44.5975,45.4917,44.1823,45.2413,139063.93094157,0
+CSGS.US,D,20210225,000000,45.2413,45.9423,45.049,45.125,237392.50590323,0
+CSGS.US,D,20210226,000000,45.2511,45.2511,44.2514,44.3746,165410.1104335,0
+CSGS.US,D,20210301,000000,44.4239,45.0954,44.4239,44.6448,152821.22916411,0
+CSGS.US,D,20210302,000000,44.7897,45.1644,43.79,43.8373,151287.68191311,0
+CSGS.US,D,20210303,000000,43.99,44.3746,43.644,43.9132,203071.27215564,0
+CSGS.US,D,20210304,000000,44.135,44.702,43.6075,43.8087,193604.2549329,0
+CSGS.US,D,20210305,000000,43.7603,44.6261,43.3177,44.4535,226754.02897488,0
+CSGS.US,D,20210308,000000,44.77,45.4139,43.8807,45.2699,186932.51299043,0
+CSGS.US,D,20210309,000000,45.4917,45.962,45.0954,45.5291,253007.91164151,0
+CSGS.US,D,20210310,000000,45.8565,46.6542,45.2019,46.4432,177523.30806485,0
+CSGS.US,D,20210311,000000,46.2795,46.9332,45.9256,46.8464,183632.14079814,0
+CSGS.US,D,20210312,000000,47.0584,47.3856,46.6837,46.9529,196576.00985712,0
+CSGS.US,D,20210315,000000,46.9617,46.9617,45.8466,46.174,190399.2223184,0
+CSGS.US,D,20210316,000000,45.9146,46.6542,45.6356,46.5112,169558.39631746,0
+CSGS.US,D,20210317,000000,46.2509,46.7133,45.8181,46.0201,108769.27297866,0
+CSGS.US,D,20210318,000000,45.962,46.2982,45.5667,45.8269,145398.94160936,0
+CSGS.US,D,20210319,000000,45.5271,46.6295,45.2285,46.3968,777392.83165916,0
+CSGS.US,D,20210322,000000,46.3968,46.8523,45.8466,46.5053,102708.11003427,0
+CSGS.US,D,20210323,000000,46.3012,46.8228,45.8802,46.0784,123741.6436924,0
+CSGS.US,D,20210324,000000,46.2815,46.5141,45.7984,45.8368,144154.45584416,0
+CSGS.US,D,20210325,000000,45.683,46.3692,45.3922,46.176,103760.90239309,0
+CSGS.US,D,20210326,000000,46.4067,47.1225,45.6298,47.0357,122543.81346527,0
+CSGS.US,D,20210329,000000,46.9677,47.2674,46.2331,46.5526,139344.87842075,0
+CSGS.US,D,20210330,000000,45.75,46.4461,44.6389,44.7641,338435.21607894,0
+CSGS.US,D,20210331,000000,44.5491,44.5807,43.3532,43.3926,318803.37706425,0
+CSGS.US,D,20210401,000000,43.3926,44.5905,43.3926,44.348,224435.45158349,0
+CSGS.US,D,20210405,000000,44.561,44.7344,43.5168,44.3766,155498.85134838,0
+CSGS.US,D,20210406,000000,44.4643,44.8429,44.0581,44.5511,163077.33353053,0
+CSGS.US,D,20210407,000000,44.3963,44.8982,43.8895,44.4259,119336.75234911,0
+CSGS.US,D,20210408,000000,44.4259,44.9672,44.2711,44.8282,216916.81020016,0
+CSGS.US,D,20210409,000000,44.9771,45.1939,44.4939,45.1111,234483.6345303,0
+CSGS.US,D,20210412,000000,45.1802,45.1802,44.489,45.0066,177890.46686436,0
+CSGS.US,D,20210413,000000,45.0352,45.3537,44.6241,45.1605,143264.95786856,0
+CSGS.US,D,20210414,000000,45.2679,45.9433,44.8794,45.0549,109042.10645124,0
+CSGS.US,D,20210415,000000,45.2679,45.4414,44.8232,45.3438,91151.73610714,0
+CSGS.US,D,20210416,000000,45.4799,45.8368,44.629,45.4216,193441.97480053,0
+CSGS.US,D,20210419,000000,45.4316,45.5371,44.7542,45.258,190435.73534819,0
+CSGS.US,D,20210420,000000,45.1802,45.3241,44.5225,44.5511,190065.53379619,0
+CSGS.US,D,20210421,000000,44.4456,45.2954,44.2583,45.1505,168217.55672367,0
+CSGS.US,D,20210422,000000,45.1989,45.258,44.6586,44.8706,86151.479528174,0
+CSGS.US,D,20210423,000000,44.9474,45.3438,44.6192,45.045,120677.59194289,0
+CSGS.US,D,20210426,000000,45.0914,45.3625,44.7197,45.1605,172512.90897761,0
+CSGS.US,D,20210427,000000,45.1605,45.2236,44.2524,44.4259,143821.78157279,0
+CSGS.US,D,20210428,000000,44.4259,44.5127,43.9626,44.2424,91050.311024402,0
+CSGS.US,D,20210429,000000,44.4357,44.7059,44.0097,44.6685,116860.96607948,0
+CSGS.US,D,20210430,000000,44.5413,44.9869,44.0778,44.4555,191802.94546349,0
+CSGS.US,D,20210503,000000,44.6763,45.3537,44.4062,44.7838,300615.83122773,0
+CSGS.US,D,20210504,000000,44.6487,44.9474,44.421,44.8134,105520.62757858,0
+CSGS.US,D,20210505,000000,44.7344,44.8331,44.3253,44.4062,110682.15003909,0
+CSGS.US,D,20210506,000000,44.3865,44.3865,43.1402,44.2227,188938.70112698,0
+CSGS.US,D,20210507,000000,44.2711,44.4643,43.9329,43.9723,91151.73610714,0
+CSGS.US,D,20210510,000000,44.0975,44.9474,43.8393,44.4062,147732.73276315,0
+CSGS.US,D,20210511,000000,43.99,44.2711,43.3434,43.3434,140295.23144601,0
+CSGS.US,D,20210512,000000,43.1698,43.3926,42.5989,42.6769,144348.17775221,0
+CSGS.US,D,20210513,000000,42.6128,44.1359,42.6128,43.9526,167478.16787053,0
+CSGS.US,D,20210514,000000,44.0878,44.213,43.2082,44.1359,100310.42107835,0
+CSGS.US,D,20210517,000000,43.9329,44.4259,43.3532,43.4123,116031.30890268,0
+CSGS.US,D,20210518,000000,43.3039,43.7002,43.0722,43.082,142882.58530665,0
+CSGS.US,D,20210519,000000,42.7439,43.2654,42.5407,43.1885,92800.907952454,0
+CSGS.US,D,20210520,000000,43.1304,43.4212,43.0051,43.2369,78453.315748388,0
+CSGS.US,D,20210521,000000,43.2851,43.9853,42.9755,43.0722,165152.49072334,0
+CSGS.US,D,20210524,000000,43.2654,43.4774,43.0239,43.3334,81121.809675215,0
+CSGS.US,D,20210525,000000,43.2181,43.2851,42.7242,42.8789,90629.396931041,0
+CSGS.US,D,20210526,000000,43.0535,43.4971,42.7921,42.9558,108637.42037111,0
+CSGS.US,D,20210527,000000,43.1501,43.4123,42.7637,42.9953,100246.52327622,0
+CSGS.US,D,20210528,000000,43.0623,43.0623,42.4352,42.5704,106968.97776008,0
+CSGS.US,D,20210601,000000,42.5901,42.7921,42.1642,42.2607,211708.63220157,0
+CSGS.US,D,20210602,000000,42.4826,42.5704,41.7579,42.0083,249115.21696605,0
+CSGS.US,D,20210603,000000,41.9038,42.0971,41.5923,41.7855,260157.36572369,0
+CSGS.US,D,20210604,000000,41.9422,42.1059,41.6307,41.825,174463.31331866,0
+CSGS.US,D,20210607,000000,41.8053,42.0971,41.2748,41.333,168528.93172768,0
+CSGS.US,D,20210608,000000,41.265,41.8348,41.1585,41.6514,184187.95025155,0
+CSGS.US,D,20210609,000000,41.7756,42.2223,41.6711,42.0971,206887.89801905,0
+CSGS.US,D,20210610,000000,42.4352,42.947,42.0527,42.87,178567.98641705,0
+CSGS.US,D,20210611,000000,42.87,44.279,42.87,44.1616,227660.76921455,0
+CSGS.US,D,20210614,000000,44.2504,44.2504,43.4863,44.0364,245183.98075913,0
+CSGS.US,D,20210615,000000,44.1716,44.3085,43.8807,44.1045,321210.1942776,0
+CSGS.US,D,20210616,000000,44.2307,44.6004,43.9871,44.3953,190273.4552158,0
+CSGS.US,D,20210617,000000,44.3282,45.124,44.1045,45.1141,220068.08752081,0
+CSGS.US,D,20210618,000000,45.0854,45.2029,44.0848,44.1331,362235.62599416,0
+CSGS.US,D,20210621,000000,44.2307,44.9593,44.0364,44.91,138018.23833854,0
+CSGS.US,D,20210622,000000,44.8626,45.0854,44.4732,45.0382,160194.83267912,0
+CSGS.US,D,20210623,000000,45.1732,45.3478,44.5127,44.6004,222595.60058263,0
+CSGS.US,D,20210624,000000,44.8242,44.8626,43.5731,44.8341,101908.88038229,0
+CSGS.US,D,20210625,000000,44.7354,46.0378,44.5807,45.8635,1050501.1661976,0
+CSGS.US,D,20210628,000000,46.0378,46.1169,45.0677,45.5617,244185.95794499,0
+CSGS.US,D,20210629,000000,45.5912,46.175,45.5134,46.0872,132143.69754638,0
+CSGS.US,D,20210630,000000,46.4323,46.4323,45.5528,45.8635,122626.98203311,0
+CSGS.US,D,20210701,000000,45.9314,46.4274,45.4069,45.7086,156087.11682825,0
+CSGS.US,D,20210702,000000,45.8239,46.0291,45.4069,45.4847,189293.68891655,0
+CSGS.US,D,20210706,000000,45.4947,45.4947,44.7947,45.2709,117761.62081418,0
+CSGS.US,D,20210707,000000,44.905,45.5617,44.7256,44.8913,274915.72951284,0
+CSGS.US,D,20210708,000000,44.4052,44.6773,43.8324,44.4347,159742.47681012,0
+CSGS.US,D,20210709,000000,44.7454,45.3773,44.3569,44.7749,142370.38863883,0
+CSGS.US,D,20210712,000000,44.6685,44.7947,44.2208,44.7354,199995.04939621,0
+CSGS.US,D,20210713,000000,45.3725,45.3725,44.6192,44.6773,130455.98416963,0
+CSGS.US,D,20210714,000000,44.8726,44.8726,43.9773,44.6773,94695.528497993,0
+CSGS.US,D,20210715,000000,44.4446,44.7947,44.3282,44.5127,88080.584601844,0
+CSGS.US,D,20210716,000000,44.8045,45.1732,44.6092,44.8814,178970.64399553,0
+CSGS.US,D,20210719,000000,44.3756,44.7157,43.8708,44.1913,144426.27506591,0
+CSGS.US,D,20210720,000000,44.1913,45.1338,44.0267,44.5807,167029.86900481,0
+CSGS.US,D,20210721,000000,44.7651,45.1634,44.4643,44.7354,80762.764882324,0
+CSGS.US,D,20210722,000000,44.6685,44.6685,43.3482,43.6953,187224.61722871,0
+CSGS.US,D,20210723,000000,43.9192,44.279,43.6855,44.1242,71528.011099062,0
+CSGS.US,D,20210726,000000,44.1813,44.3668,44.0551,44.2405,70053.290396057,0
+CSGS.US,D,20210727,000000,44.0464,44.3806,43.4912,43.9092,79305.286443384,0
+CSGS.US,D,20210728,000000,43.997,44.3756,43.7249,43.9871,75078.903245706,0
+CSGS.US,D,20210729,000000,44.211,44.6773,44.1429,44.3085,63004.247145791,0
+CSGS.US,D,20210730,000000,43.2773,44.493,43.2773,44.0945,132686.32173903,0
+CSGS.US,D,20210802,000000,44.201,44.7069,43.432,43.5504,97140.887242797,0
+CSGS.US,D,20210803,000000,43.5898,43.997,43.4153,43.6568,147069.41272205,0
+CSGS.US,D,20210804,000000,43.3758,43.5208,42.9815,43.2289,169525.94029099,0
+CSGS.US,D,20210805,000000,43.4715,45.0036,43.2289,44.697,148409.23806502,0
+CSGS.US,D,20210806,000000,44.979,45.3428,44.5708,44.7749,90244.995867466,0
+CSGS.US,D,20210809,000000,44.6586,44.7354,43.998,44.4249,115050.52835261,0
+CSGS.US,D,20210810,000000,44.4643,45.1141,44.201,44.7947,119119.70267204,0
+CSGS.US,D,20210811,000000,44.6773,45.0677,44.5413,45.0677,86965.922942557,0
+CSGS.US,D,20210812,000000,45.0382,45.4168,45.0135,45.2423,100725.24966675,0
+CSGS.US,D,20210813,000000,45.4366,46.1651,45.3094,46.1169,129105.00206756,0
+CSGS.US,D,20210816,000000,46.0478,46.0577,45.4799,46.0378,111479.35118942,0
+CSGS.US,D,20210817,000000,45.7668,46.0191,45.0954,45.9512,107490.30268535,0
+CSGS.US,D,20210818,000000,45.9413,46.0054,45.1043,45.2323,124379.60746282,0
+CSGS.US,D,20210819,000000,45.0944,45.3094,44.6586,45.262,143047.9081915,0
+CSGS.US,D,20210820,000000,45.2226,46.2134,45.2126,46.1069,165554.13405098,0
+CSGS.US,D,20210823,000000,46.4175,46.4372,45.543,46.2035,137116.569353,0
+CSGS.US,D,20210824,000000,46.2331,46.3781,45.8437,45.9907,97733.209725985,0
+CSGS.US,D,20210825,000000,46.0872,46.1356,45.2423,45.9029,75390.278249711,0
+CSGS.US,D,20210826,000000,45.9807,45.9807,45.262,45.7273,101745.58599909,0
+CSGS.US,D,20210827,000000,45.961,46.9617,45.6889,46.9529,164317.76229241,0
+CSGS.US,D,20210830,000000,47.0397,47.3699,46.661,46.9617,98882.355913401,0
+CSGS.US,D,20210831,000000,46.943,47.3996,46.7567,46.8652,143126.00550522,0
+CSGS.US,D,20210901,000000,46.9716,47.5455,46.5348,47.3413,84615.903775527,0
+CSGS.US,D,20210902,000000,47.4093,47.5455,47.1757,47.4675,110852.54417809,0
+CSGS.US,D,20210903,000000,47.4774,47.6036,46.9903,47.0692,176759.57719183,0
+CSGS.US,D,20210907,000000,47.0692,47.3215,46.7764,47.0495,131666.99965752,0
+CSGS.US,D,20210908,000000,47.0889,47.3215,46.4077,46.9617,137592.25299105,0
+CSGS.US,D,20210909,000000,46.9046,47.1274,46.0478,46.2134,149448.84516308,0
+CSGS.US,D,20210910,000000,46.4569,46.5151,45.6692,45.8732,117970.55648463,0
+CSGS.US,D,20210913,000000,46.0774,46.7054,45.4168,46.0971,113108.23801819,0
+CSGS.US,D,20210914,000000,46.2638,47.0594,45.6525,46.0291,113016.95544372,0
+CSGS.US,D,20210915,000000,46.1356,47.4261,46.0774,47.2792,162547.89459864,0
+CSGS.US,D,20210916,000000,47.23,47.3385,46.7034,46.7133,116366.01167571,0
+CSGS.US,D,20210917,000000,46.7428,47.9152,46.4195,46.733,574654.23377488,0
+CSGS.US,D,20210920,000000,46.1651,46.5171,44.9041,45.677,125367.48776868,0
+CSGS.US,D,20210921,000000,45.9117,45.96,45.1485,45.2373,100434.15967929,0
+CSGS.US,D,20210922,000000,45.5016,46.1119,45.3201,45.8822,74831.426043827,0
+CSGS.US,D,20210923,000000,45.9206,46.5171,45.9206,46.3603,119347.9091082,0
+CSGS.US,D,20210924,000000,46.3022,47.1718,45.9994,46.9568,145663.66107531,0
+CSGS.US,D,20210927,000000,46.8691,47.7633,46.733,47.3285,203694.02216364,0
+CSGS.US,D,20210928,000000,47.2013,47.2497,44.204,46.9085,137712.9488395,0
+CSGS.US,D,20210929,000000,46.9381,47.6707,46.8395,47.2989,85453.674958939,0
+CSGS.US,D,20210930,000000,47.2397,47.7821,47.0446,47.1038,116553.64807878,0
+CSGS.US,D,20211001,000000,47.3088,48.4219,47.1432,48.1005,176282.87930298,0
+CSGS.US,D,20211004,000000,48.1597,48.5798,48.1498,48.5206,141772.99490149,0
+CSGS.US,D,20211005,000000,48.56,49.1357,47.1235,48.9997,151754.23729371,0
+CSGS.US,D,20211006,000000,48.5895,49.2827,48.4516,48.8823,116698.6859471,0
+CSGS.US,D,20211007,000000,49.117,49.957,48.8282,49.8782,117274.78041704,0
+CSGS.US,D,20211008,000000,49.9768,50.0556,49.6731,49.8881,47570.392305606,0
+CSGS.US,D,20211011,000000,50.1326,50.1917,49.2048,49.2048,60513.247113755,0
+CSGS.US,D,20211012,000000,49.4296,49.6347,48.7157,48.8626,134043.38934606,0
+CSGS.US,D,20211013,000000,48.9307,49.2048,48.3746,48.6665,73248.180502292,0
+CSGS.US,D,20211014,000000,49.0776,49.6682,48.6863,48.8144,103455.61289404,0
+CSGS.US,D,20211015,000000,49.2728,49.4878,48.7551,49.0579,131218.70079182,0
+CSGS.US,D,20211018,000000,49.0095,49.2147,48.4613,48.5995,90247.02436912,0
+CSGS.US,D,20211019,000000,48.6379,48.7898,48.3352,48.6379,75799.021333144,0
+CSGS.US,D,20211020,000000,48.6279,49.1555,48.3944,49.0095,63458.631516456,0
+CSGS.US,D,20211021,000000,48.911,49.3516,48.8331,49.2827,89127.291455696,0
+CSGS.US,D,20211022,000000,49.3902,49.8407,49.1357,49.4681,86314.773911382,0
+CSGS.US,D,20211025,000000,49.4778,49.6978,49.1269,49.615,95504.900658238,0
+CSGS.US,D,20211026,000000,49.8782,49.8782,49.0194,49.0776,74157.96349445,0
+CSGS.US,D,20211027,000000,49.0095,49.0095,48.1203,48.2366,102679.7110111,0
+CSGS.US,D,20211028,000000,48.4131,49.3122,48.3154,49.263,102359.20774965,0
+CSGS.US,D,20211029,000000,49.1269,49.1269,48.1932,48.911,153249.24301326,0
+CSGS.US,D,20211101,000000,48.9504,50.0064,48.6182,49.9078,116142.87649369,0
+CSGS.US,D,20211102,000000,50.0261,50.3229,49.4099,49.5469,80242.45420788,0
+CSGS.US,D,20211103,000000,49.3616,50.2894,48.481,50.1523,168551.24524588,0
+CSGS.US,D,20211104,000000,50.2992,52.7128,49.6445,52.0582,327111.10559129,0
+CSGS.US,D,20211105,000000,51.7456,53.5834,49.615,53.26,241292.30033449,0
+CSGS.US,D,20211108,000000,53.4108,53.4108,52.7178,52.9376,134219.86899002,0
+CSGS.US,D,20211109,000000,52.7612,53.4701,52.488,52.7709,200348.00868413,0
+CSGS.US,D,20211110,000000,52.6053,52.8301,52.2928,52.3608,137120.62635632,0
+CSGS.US,D,20211111,000000,52.2829,52.8696,51.7841,52.0582,115982.62486296,0
+CSGS.US,D,20211112,000000,52.136,52.2731,51.3345,51.4034,87528.832151751,0
+CSGS.US,D,20211115,000000,51.4824,51.7259,50.5438,50.661,117129.74254873,0
+CSGS.US,D,20211116,000000,50.8563,51.6529,50.1227,51.5296,177893.50961684,0
+CSGS.US,D,20211117,000000,51.2674,51.7278,50.8266,51.579,287767.30174653,0
+CSGS.US,D,20211118,000000,51.5395,51.5691,50.6897,51.1392,133056.52329102,0
+CSGS.US,D,20211119,000000,51.0909,51.7259,51.0416,51.296,341218.32034927,0
+CSGS.US,D,20211122,000000,51.4922,52.2632,50.802,51.9604,244598.75803174,0
+CSGS.US,D,20211123,000000,51.7643,52.1557,51.1491,51.8235,155412.64002805,0
+CSGS.US,D,20211124,000000,51.648,51.8531,51.3246,51.3936,92134.545158868,0
+CSGS.US,D,20211126,000000,50.7094,51.364,50.3623,50.5722,119817.50724127,0
+CSGS.US,D,20211129,000000,50.9835,51.8629,50.1129,51.0318,168002.53554827,0
+CSGS.US,D,20211130,000000,50.661,51.8432,50.6413,51.5109,384373.67880331,0
+CSGS.US,D,20211201,000000,52.1074,52.5472,51.4577,51.8235,340044.83214199,0
+CSGS.US,D,20211202,000000,52.0689,52.9238,51.7643,52.6881,219394.62497144,0
+CSGS.US,D,20211203,000000,52.7759,53.5765,51.932,52.3835,204750.87152577,0
+CSGS.US,D,20211206,000000,52.7858,53.7776,52.629,53.1979,147619.13667049,0
+CSGS.US,D,20211207,000000,53.4237,54.0132,52.9336,53.5124,393651.03112132,0
+CSGS.US,D,20211208,000000,53.611,54.0626,53.3359,53.8763,102558.00091181,0
+CSGS.US,D,20211209,000000,53.5913,54.4057,53.2127,54.0232,115004.88706537,0
+CSGS.US,D,20211210,000000,54.2588,54.8286,54.1898,54.4451,207695.24167764,0
+CSGS.US,D,20211213,000000,54.239,55.9969,53.7973,55.6628,308568.57196519,0
+CSGS.US,D,20211214,000000,55.8984,56.5028,55.0545,55.7416,481692.05994089,0
+CSGS.US,D,20211215,000000,55.8196,57.0667,55.5543,56.7335,727919.70480139,0
+CSGS.US,D,20211216,000000,56.7719,57.2334,54.7301,55.3877,378108.65144259,0
+CSGS.US,D,20211217,000000,55.368,56.6447,53.9344,54.1798,652695.76368737,0
+CSGS.US,D,20211220,000000,53.4927,55.574,53.0017,55.4074,363226.5490525,0
+CSGS.US,D,20211221,000000,56.1636,56.3302,55.1126,56.0453,251244.12945271,0
+CSGS.US,D,20211222,000000,55.8196,56.8113,55.5256,56.7335,99914.863255672,0
+CSGS.US,D,20211223,000000,57.0175,57.0647,56.556,56.7916,108553.23755243,0
+CSGS.US,D,20211227,000000,57.0175,57.4011,56.3499,56.9198,215117.52923239,0
+CSGS.US,D,20211228,000000,56.841,57.8526,56.1291,56.8016,285692.14455371,0
+CSGS.US,D,20211229,000000,56.9978,57.332,56.0847,56.9001,148121.19083004,0
+CSGS.US,D,20211230,000000,57.0569,58.4007,55.9772,56.625,123864.36804251,0
+CSGS.US,D,20211231,000000,56.7236,57.1654,56.5265,56.5758,150714.63019564,0
+CSGS.US,D,20220103,000000,56.6053,58.2943,56.5363,57.9018,282205.15020919,0
+CSGS.US,D,20220104,000000,57.6071,58.1759,57.2432,57.5084,381174.73169376,0
+CSGS.US,D,20220105,000000,57.3714,58.029,56.7039,56.9978,274173.29790721,0
+CSGS.US,D,20220106,000000,56.8804,57.7835,56.3007,57.7441,414255.53667946,0
+CSGS.US,D,20220107,000000,57.676,58.1956,55.9181,57.2048,407593.93724526,0
+CSGS.US,D,20220110,000000,56.8607,57.2926,56.2425,57.2926,174103.25427495,0
+CSGS.US,D,20220111,000000,57.2048,57.2048,56.1932,56.7819,158151.11726197,0
+CSGS.US,D,20220112,000000,56.8311,57.2334,56.3401,56.4486,346530.96618306,0
+CSGS.US,D,20220113,000000,56.6842,57.5874,56.6103,56.7236,160305.38601931,0
+CSGS.US,D,20220114,000000,56.5955,57.332,56.0927,56.4781,200702.99647371,0
+CSGS.US,D,20220118,000000,56.2129,56.9347,55.4765,55.6331,131972.28915656,0
+CSGS.US,D,20220119,000000,55.8688,56.5265,54.9558,55.2704,211981.46567414,0
+CSGS.US,D,20220120,000000,55.3975,56.1341,54.7104,55.0248,170575.68989732,0
+CSGS.US,D,20220121,000000,54.7892,56.488,54.7892,55.1717,341770.07279936,0
+CSGS.US,D,20220124,000000,54.7695,55.9872,54.7498,55.859,263169.690681,0
+CSGS.US,D,20220125,000000,55.4568,55.5503,54.3258,54.8573,330546.37314361,0
+CSGS.US,D,20220126,000000,55.3186,55.576,53.8269,54.6511,221882.58225099,0
+CSGS.US,D,20220127,000000,54.7793,56.1439,54.7104,54.8286,230755.24848888,0
+CSGS.US,D,20220128,000000,54.7104,55.9772,54.7104,55.9772,217851.94946299,0
+CSGS.US,D,20220131,000000,55.6431,57.2926,54.9558,55.7416,421789.39182521,0
+CSGS.US,D,20220201,000000,55.5159,56.3845,55.2901,55.7998,303938.51693822,0
+CSGS.US,D,20220202,000000,57.9314,58.2844,54.9115,57.2729,430204.63093996,0
+CSGS.US,D,20220203,000000,56.0946,56.8508,54.8671,56.2031,472182.4441834,0
+CSGS.US,D,20220204,000000,56.0453,56.6744,55.4371,56.281,229945.87632864,0
+CSGS.US,D,20220207,000000,56.419,56.7522,54.9953,56.5758,462408.10895998,0
+CSGS.US,D,20220208,000000,56.5265,59.4626,55.7318,59.296,447937.7924058,0
+CSGS.US,D,20220209,000000,60.4595,60.4595,58.5102,58.942,329635.57590062,0
+CSGS.US,D,20220210,000000,58.245,59.2082,58.245,58.8346,227439.66253418,0
+CSGS.US,D,20220211,000000,59.0209,59.8747,58.7359,59.6588,343588.62453284,0
+CSGS.US,D,20220214,000000,59.7869,60.2977,58.9913,59.0899,316539.56921754,0
+CSGS.US,D,20220215,000000,59.2664,59.7672,58.2844,58.4214,182292.31545518,0
+CSGS.US,D,20220216,000000,58.5102,59.5908,58.1375,59.2664,447859.69509209,0
+CSGS.US,D,20220217,000000,58.8741,59.1481,58.3238,58.4411,219613.70315014,0
+CSGS.US,D,20220218,000000,58.3633,58.805,57.6268,57.7835,178225.1696374,0
+CSGS.US,D,20220222,000000,57.7835,58.7903,57.327,58.52,267369.70335716,0
+CSGS.US,D,20220223,000000,58.9716,59.296,57.676,57.9601,254069.83225777,0
+CSGS.US,D,20220224,000000,57.0864,59.0604,56.9889,58.9025,267701.36337772,0
+CSGS.US,D,20220225,000000,59.0998,60.7789,59.0998,60.5136,250279.57691587,0
+CSGS.US,D,20220228,000000,60.072,61.5341,59.7672,60.6014,417393.62873936,0
+CSGS.US,D,20220301,000000,60.4643,61.1516,58.9569,59.6292,515299.261106,0
+CSGS.US,D,20220302,000000,59.9141,61.7313,59.4528,61.328,352109.34573363,0
+CSGS.US,D,20220303,000000,61.7993,62.4964,61.1811,61.4168,314374.14370109,0
+CSGS.US,D,20220304,000000,61.0047,63.4389,60.8962,63.4005,481092.6377019,0
+CSGS.US,D,20220307,000000,63.1156,64.4505,62.8602,63.783,478444.42879163,0
+CSGS.US,D,20220308,000000,63.783,64.7453,62.6245,62.9775,496474.76574989,0
+CSGS.US,D,20220309,000000,63.6943,63.9399,62.2026,63.0169,224672.7862771,0
+CSGS.US,D,20220310,000000,62.7616,64.0877,62.7616,64.0778,228930.61125042,0
+CSGS.US,D,20220311,000000,63.7239,63.9201,62.2804,62.5555,243568.27919112,0
+CSGS.US,D,20220314,000000,62.5555,62.6739,61.7313,62.0447,135670.24767317,0
+CSGS.US,D,20220315,000000,62.035,62.0744,61.1318,61.4365,168542.11698844,0
+CSGS.US,D,20220316,000000,61.7599,63.0959,61.3181,63.0465,332962.31861441,0
+CSGS.US,D,20220317,000000,63.1501,64.0177,62.1216,63.367,137734.24810688,0
+CSGS.US,D,20220318,000000,63.6135,63.6135,62.3218,62.726,497215.16885388,0
+CSGS.US,D,20220321,000000,62.7063,63.4508,61.9866,62.5092,271981.50186924,0
+CSGS.US,D,20220322,000000,62.7459,62.9627,62.1248,62.2923,349739.04155006,0
+CSGS.US,D,20220323,000000,62.0163,62.5684,61.7894,62.036,205856.40492761,0
+CSGS.US,D,20220324,000000,62.4007,62.5486,60.5817,60.6951,262860.34417865,0
+CSGS.US,D,20220325,000000,60.9022,61.8978,60.5866,61.2472,269490.50183721,0
+CSGS.US,D,20220328,000000,60.9416,61.6908,60.7543,61.612,233340.57384786,0
+CSGS.US,D,20220329,000000,61.819,63.6479,61.819,63.4951,387691.29325964,0
+CSGS.US,D,20220330,000000,63.4359,63.7811,62.5881,62.9233,184195.05000734,0
+CSGS.US,D,20220331,000000,62.8247,63.5247,62.4599,62.6768,312838.56794844,0
+CSGS.US,D,20220401,000000,63.012,64.0768,62.4697,63.9783,316482.7711712,0
+CSGS.US,D,20220404,000000,64.2741,64.629,63.3029,64.3726,302919.1948567,0
+CSGS.US,D,20220405,000000,64.4417,65.0036,63.012,63.2289,284411.14575874,0
+CSGS.US,D,20220406,000000,63.0416,63.8205,62.6669,62.9331,386258.15684056,0
+CSGS.US,D,20220407,000000,62.736,63.2586,62.5388,62.9331,239709.05479295,0
+CSGS.US,D,20220408,000000,62.9726,63.6035,62.5979,62.6768,245623.15136739,0
+CSGS.US,D,20220411,000000,62.4895,62.9824,62.0754,62.1248,230777.56200708,0
+CSGS.US,D,20220412,000000,62.4993,63.3472,62.3613,62.8345,260300.37509035,0
+CSGS.US,D,20220413,000000,62.8444,63.9289,62.8444,63.4556,144054.04501226,0
+CSGS.US,D,20220414,000000,63.6135,63.9881,63.3571,63.4951,255098.28259674,0
+CSGS.US,D,20220418,000000,63.2783,63.9191,62.9677,63.1304,251972.36154675,0
+CSGS.US,D,20220419,000000,63.1599,64.1754,63.1599,63.9586,223440.47152184,0
+CSGS.US,D,20220420,000000,64.3627,65.0234,64.1459,64.4417,215231.12532505,0
+CSGS.US,D,20220421,000000,64.4417,64.9346,63.6332,63.712,228226.72117623,0
+CSGS.US,D,20220422,000000,63.712,63.8205,62.6866,62.8542,266590.75872174,0
+CSGS.US,D,20220425,000000,62.4205,63.1797,62.0138,62.9627,205723.53806922,0
+CSGS.US,D,20220426,000000,62.6078,62.7063,60.9022,60.9119,211316.11713138,0
+CSGS.US,D,20220427,000000,61.0796,61.7796,60.5915,60.7543,133870.9667054,0
+CSGS.US,D,20220428,000000,61.2472,62.0457,60.8232,61.9078,158268.77035794,0
+CSGS.US,D,20220429,000000,61.612,61.6711,60.4189,60.6064,186844.27316844,0
+CSGS.US,D,20220502,000000,60.6555,61.0302,59.0485,60.0344,210590.9277898,0
+CSGS.US,D,20220503,000000,60.0147,60.5249,58.0626,60.064,197674.44350317,0
+CSGS.US,D,20220504,000000,59.8669,61.3063,59.4478,61.0204,187716.52887998,0
+CSGS.US,D,20220505,000000,59.9261,60.3687,58.0724,58.5359,224597.73171587,0
+CSGS.US,D,20220506,000000,58.24,58.24,56.5294,56.7315,200210.0705716,0
+CSGS.US,D,20220509,000000,56.3174,57.6697,55.9625,57.4415,172636.64757856,0
+CSGS.US,D,20220510,000000,57.6682,58.1217,56.7906,56.9485,171271.46596491,0
+CSGS.US,D,20220511,000000,56.5836,57.6091,55.9625,56.2089,165446.62346329,0
+CSGS.US,D,20220512,000000,56.2189,57.3724,55.2921,57.2442,171096.00057177,0
+CSGS.US,D,20220513,000000,57.3625,58.0429,57.116,57.54,172860.79701141,0
+CSGS.US,D,20220516,000000,57.1949,58.3485,56.8104,57.5203,206963.96683111,0
+CSGS.US,D,20220517,000000,58.0034,58.802,57.9147,58.2893,111016.85281214,0
+CSGS.US,D,20220518,000000,57.6977,58.1414,56.7019,57.0864,214198.61798278,0
+CSGS.US,D,20220519,000000,56.9682,57.9048,56.7415,57.116,160672.54481882,0
+CSGS.US,D,20220520,000000,57.5894,57.8161,56.2484,57.7372,134540.37225147,0
+CSGS.US,D,20220523,000000,57.9147,58.8317,57.5697,58.5753,150271.40258408,0
+CSGS.US,D,20220524,000000,58.0921,59.2654,57.5006,59.2359,172278.61703649,0
+CSGS.US,D,20220525,000000,59.0584,59.6795,59.0288,59.2359,125755.94583557,0
+CSGS.US,D,20220526,000000,59.3443,60.3894,59.3443,59.9852,130772.43042777,0
+CSGS.US,D,20220527,000000,60.3401,60.8034,59.852,60.6358,164660.57907207,0
+CSGS.US,D,20220531,000000,60.3598,61.6218,59.9605,61.3162,289204.49516892,0
+CSGS.US,D,20220601,000000,61.326,61.4493,60.1429,60.3401,190805.93690018,0
+CSGS.US,D,20220602,000000,60.4585,61.5233,60.0246,61.3951,187554.24874761,0
+CSGS.US,D,20220603,000000,61.0895,61.7599,60.7049,61.3457,164591.6100158,0
+CSGS.US,D,20220606,000000,61.3457,61.3457,58.5653,59.2852,319798.3571259,0
+CSGS.US,D,20220607,000000,59.0682,60.1626,57.9344,60.0837,292033.24072647,0
+CSGS.US,D,20220608,000000,59.6697,60.064,58.1414,58.24,143780.19728887,0
+CSGS.US,D,20220609,000000,58.171,59.0387,57.8555,57.9837,154956.22715572,0
+CSGS.US,D,20220610,000000,57.4315,57.4315,56.5344,56.9485,150786.64200439,0
+CSGS.US,D,20220613,000000,55.8047,56.5048,55.0258,55.854,254656.06923599,0
+CSGS.US,D,20220614,000000,55.8343,56.411,55.0998,55.8934,180008.22259192,0
+CSGS.US,D,20220615,000000,56.2451,57.0871,55.7152,56.3541,261926.36828398,0
+CSGS.US,D,20220616,000000,55.6706,56.1857,54.3878,54.888,260079.9751059,0
+CSGS.US,D,20220617,000000,55.5617,56.146,55.0366,55.4625,704339.941122,0
+CSGS.US,D,20220621,000000,56.0272,56.8494,55.7796,56.3541,249082.37681065,0
+CSGS.US,D,20220622,000000,55.9974,57.3644,55.6211,56.6315,211945.54474831,0
+CSGS.US,D,20220623,000000,56.7801,57.4438,56.6809,56.8791,149014.73122446,0
+CSGS.US,D,20220624,000000,57.2456,60.1778,57.0723,59.7023,732068.1431025,0
+CSGS.US,D,20220627,000000,60.0786,60.6433,59.5933,60.356,122342.47635401,0
+CSGS.US,D,20220628,000000,60.5046,61.1782,58.4888,58.573,124565.4166373,0
+CSGS.US,D,20220629,000000,58.5136,59.0683,58.1075,58.8999,110171.82782753,0
+CSGS.US,D,20220630,000000,58.4244,59.3259,58.2857,59.1178,160232.40262676,0
+CSGS.US,D,20220701,000000,58.7216,59.6131,58.7216,59.5239,134041.68386673,0
+CSGS.US,D,20220705,000000,58.8206,59.7815,58.0877,59.5141,189749.4557344,0
+CSGS.US,D,20220706,000000,59.3357,60.1183,58.9246,59.6824,159762.98063234,0
+CSGS.US,D,20220707,000000,60.1084,60.1876,59.4447,59.5437,98502.905604775,0
+CSGS.US,D,20220708,000000,59.3457,60.0242,59.1921,59.6824,140363.23339168,0
+CSGS.US,D,20220711,000000,59.5933,59.9846,59.3753,59.4943,118166.13486811,0
+CSGS.US,D,20220712,000000,59.5735,59.9202,58.2164,58.2956,120823.16430754,0
+CSGS.US,D,20220713,000000,57.8201,58.7512,57.5329,58.5631,110762.39098181,0
+CSGS.US,D,20220714,000000,57.9093,59.2317,57.6418,59.1079,126127.12808972,0
+CSGS.US,D,20220715,000000,59.9598,60.3957,59.3853,60.257,115796.81568334,0
+CSGS.US,D,20220718,000000,60.5641,60.8315,59.5041,59.5437,137996.9427359,0
+CSGS.US,D,20220719,000000,59.6428,61.5249,59.5537,61.2772,159965.8920751,0
+CSGS.US,D,20220720,000000,61.2178,61.6537,60.9504,61.4556,130092.48205556,0
+CSGS.US,D,20220721,000000,61.2178,62.6394,61.1584,62.6146,110694.75383423,0
+CSGS.US,D,20220722,000000,62.674,63.2188,61.9855,63.0108,119288.70961607,0
+CSGS.US,D,20220725,000000,63.0207,63.0207,62.1093,62.5551,95814.581365722,0
+CSGS.US,D,20220726,000000,62.3966,63.1099,61.9707,63.0306,126175.58455367,0
+CSGS.US,D,20220727,000000,63.0801,65.2396,62.9018,64.6551,130458.93406411,0
+CSGS.US,D,20220728,000000,64.4372,65.3486,63.7983,64.7839,188322.00906748,0
+CSGS.US,D,20220729,000000,64.7343,65.7646,64.2837,64.6353,192309.57224595,0
+CSGS.US,D,20220801,000000,64.6255,65.9577,63.6547,64.883,167725.99287329,0
+CSGS.US,D,20220802,000000,64.8037,64.8037,63.6447,64.3481,109355.1345082,0
+CSGS.US,D,20220803,000000,64.2688,65.2792,63.6844,65.1108,153163.81594939,0
+CSGS.US,D,20220804,000000,64.0806,64.0856,55.4527,55.5913,555934.95373547,0
+CSGS.US,D,20220805,000000,55.2447,55.8885,53.4914,54.5116,371588.39373047,0
+CSGS.US,D,20220808,000000,54.8286,55.9826,54.5908,55.7696,253483.83895195,0
+CSGS.US,D,20220809,000000,55.5517,57.0772,55.2447,56.156,220129.639606,0
+CSGS.US,D,20220810,000000,56.6413,57.1366,55.3635,56.1857,218065.19234018,0
+CSGS.US,D,20220811,000000,56.3145,57.1466,56.2253,56.3739,193716.82871956,0
+CSGS.US,D,20220812,000000,56.4631,57.0277,56.2055,56.9286,165778.64872867,0
+CSGS.US,D,20220815,000000,56.5324,57.6418,54.1451,57.4042,150185.76243636,0
+CSGS.US,D,20220816,000000,57.4042,57.5824,56.4531,57.0475,159225.92149033,0
+CSGS.US,D,20220817,000000,56.9385,57.513,56.2677,57.2357,176614.72547744,0
+CSGS.US,D,20220818,000000,57.2357,58.3353,56.9583,58.2659,195347.18682924,0
+CSGS.US,D,20220819,000000,58.791,59.2267,58.365,59.0287,279982.45815994,0
+CSGS.US,D,20220822,000000,58.6226,58.6226,57.8747,58.1075,249667.89241661,0
+CSGS.US,D,20220823,000000,58.2857,58.4432,55.9876,56.8593,549869.81966554,0
+CSGS.US,D,20220824,000000,56.9286,57.206,56.2352,56.4928,1673567.1423767,0
+CSGS.US,D,20220825,000000,56.5621,57.6418,56.146,57.5329,179485.77096593,0
+CSGS.US,D,20220826,000000,57.6815,57.9093,56.3046,56.4729,154021.89916501,0
+CSGS.US,D,20220829,000000,56.1658,57.2159,55.8984,56.998,180937.44586482,0
+CSGS.US,D,20220830,000000,56.889,57.632,56.3244,57.1961,258293.14299808,0
+CSGS.US,D,20220831,000000,57.1466,57.4834,56.2402,57.305,265801.87588958,0
+CSGS.US,D,20220901,000000,57.0673,57.9985,56.6215,57.0178,204622.56163525,0
+CSGS.US,D,20220902,000000,57.1466,57.7904,56.0816,56.364,155460.45043826,0
+CSGS.US,D,20220906,000000,56.2848,56.572,55.3139,55.73,154444.88371483,0
+CSGS.US,D,20220907,000000,55.6013,56.1064,54.9376,55.3239,166245.04219409,0
+CSGS.US,D,20220908,000000,55.2249,55.5319,54.5116,55.2249,155553.32532748,0
+CSGS.US,D,20220909,000000,55.5617,56.5919,55.3735,56.0272,152449.08310626,0
+CSGS.US,D,20220912,000000,56.2946,57.4288,56.1064,56.7405,129064.80121614,0
+CSGS.US,D,20220913,000000,55.948,56.4779,54.8088,55.0564,154136.98326688,0
+CSGS.US,D,20220914,000000,54.9178,55.0267,54.2541,54.8682,151173.06288915,0
+CSGS.US,D,20220915,000000,54.6343,54.8981,53.843,54.0869,151627.29695368,0
+CSGS.US,D,20220916,000000,53.8679,54.5696,53.2408,54.3855,409815.96874181,0
+CSGS.US,D,20220919,000000,54.067,54.6144,53.8679,54.3656,144510.14445919,0
+CSGS.US,D,20220920,000000,54.1964,54.1964,53.1214,53.5593,117485.25951437,0
+CSGS.US,D,20220921,000000,53.8082,55.0822,53.8082,54.0869,146825.93165566,0
+CSGS.US,D,20220922,000000,53.8878,53.8878,53.2607,53.5096,129204.85068436,0
+CSGS.US,D,20220923,000000,53.1911,53.5195,52.6436,53.4499,170329.41350997,0
+CSGS.US,D,20220926,000000,53.1811,53.5892,52.1758,52.1957,162724.99125831,0
+CSGS.US,D,20220927,000000,52.6436,53.42,52.4844,52.7432,172444.2647241,0
+CSGS.US,D,20220928,000000,52.9124,54.1267,52.6088,53.7883,213421.1396027,0
+CSGS.US,D,20220929,000000,53.4399,53.8679,52.8676,53.639,176179.6646358,0
+CSGS.US,D,20220930,000000,53.5096,53.9674,52.5939,52.6337,197694.88494486,0
+CSGS.US,D,20221003,000000,53.2508,54.1665,53.2408,53.9774,139546.02101548,0
+CSGS.US,D,20221004,000000,54.6642,55.5849,54.6642,55.2813,138574.49554087,0
+CSGS.US,D,20221005,000000,54.8832,56.1074,54.8803,55.7989,113013.4292274,0
+CSGS.US,D,20221006,000000,55.4704,56.2766,55.4704,55.6595,108260.28856515,0
+CSGS.US,D,20221007,000000,55.55,55.55,54.6045,55.132,165219.61147907,0
+CSGS.US,D,20221010,000000,55.341,56.3164,55.341,56.0278,107120.98154528,0
+CSGS.US,D,20221011,000000,56.0377,56.7444,55.8785,56.2866,150014.7856954,0
+CSGS.US,D,20221012,000000,56.2169,56.7643,55.8486,56.0178,94022.969536445,0
+CSGS.US,D,20221013,000000,55.6396,58.3668,55.1419,57.7796,134212.17536427,0
+CSGS.US,D,20221014,000000,57.9289,58.3868,57.1824,57.3118,145895.59805743,0
+CSGS.US,D,20221017,000000,57.7497,59.1532,57.7497,58.9242,138270.07752762,0
+CSGS.US,D,20221018,000000,59.3622,59.9196,58.9342,59.5015,109131.34604859,0
+CSGS.US,D,20221019,000000,59.0238,59.9395,58.5261,58.8944,168132.17854308,0
+CSGS.US,D,20221020,000000,59.1731,59.7106,58.546,59.0337,161905.17245037,0
+CSGS.US,D,20221021,000000,59.2029,60.9547,58.9143,60.6462,151964.86940401,0
+CSGS.US,D,20221024,000000,61.0941,61.2135,60.5765,60.895,109317.21183225,0
+CSGS.US,D,20221025,000000,60.7258,62.9404,60.7258,62.816,150124.29580577,0
+CSGS.US,D,20221026,000000,62.8459,63.5824,62.0994,62.398,305789.40132457,0
+CSGS.US,D,20221027,000000,62.398,63.9209,62.3184,63.035,135231.92547464,0
+CSGS.US,D,20221028,000000,63.045,64.956,63.045,64.7072,133280.83708612,0
+CSGS.US,D,20221031,000000,64.8366,64.9162,63.6023,64.3688,200747.1025166,0
+CSGS.US,D,20221101,000000,64.4982,64.7868,62.7862,63.035,204207.2201325,0
+CSGS.US,D,20221102,000000,62.5672,63.2042,60.6959,60.6959,199763.52088305,0
+CSGS.US,D,20221103,000000,60.7159,61.4026,57.5308,57.7696,184381.87143492,0
+CSGS.US,D,20221104,000000,57.8891,58.342,56.3115,57.7,162829.47796913,0
+CSGS.US,D,20221107,000000,57.481,58.984,56.5205,58.6157,152786.69757178,0
+CSGS.US,D,20221108,000000,58.765,58.9242,57.3715,57.69,208967.39355413,0
+CSGS.US,D,20221109,000000,57.7398,57.8891,56.421,56.5951,125817.0700221,0
+CSGS.US,D,20221110,000000,58.2673,59.5214,57.9588,59.1034,139135.1069316,0
+CSGS.US,D,20221111,000000,59.3224,59.621,58.7849,59.3224,144035.93554087,0
+CSGS.US,D,20221114,000000,58.9143,60.7557,58.6605,59.9992,124670.73024285,0
+CSGS.US,D,20221115,000000,60.5367,60.9149,59.2129,59.82,117338.57624727,0
+CSGS.US,D,20221116,000000,59.7504,60.4173,59.6309,60.0888,151093.81192056,0
+CSGS.US,D,20221117,000000,59.402,59.84,58.3071,59.4319,144583.48609275,0
+CSGS.US,D,20221118,000000,60.1087,60.5068,57.9787,59.2029,166124.82807951,0
+CSGS.US,D,20221121,000000,59.1532,59.9146,58.9541,59.1034,94337.434348807,0
+CSGS.US,D,20221122,000000,59.9893,61.333,59.2826,61.2334,111548.60591614,0
+CSGS.US,D,20221123,000000,60.905,61.7908,60.4969,61.0244,339580.80547469,0
+CSGS.US,D,20221125,000000,60.6561,61.3927,60.6064,60.7756,64239.233554098,0
+CSGS.US,D,20221128,000000,60.5168,62.5324,60.3675,60.5865,120782.61898457,0
+CSGS.US,D,20221129,000000,60.467,60.8054,60.0788,60.2182,89627.494922757,0
+CSGS.US,D,20221130,000000,59.9395,61.7809,59.6707,61.5519,288467.71496695,0
+CSGS.US,D,20221201,000000,61.7112,62.0098,61.0244,61.6415,210183.05624729,0
+CSGS.US,D,20221202,000000,60.9746,61.8605,60.8552,61.2235,142987.04971306,0
+CSGS.US,D,20221205,000000,60.6263,60.7258,58.2275,58.4664,171697.78754971,0
+CSGS.US,D,20221206,000000,58.1877,58.2474,57.2521,57.4909,176633.77995589,0
+CSGS.US,D,20221207,000000,57.4213,58.0682,56.7843,57.063,193224.05933779,0
+CSGS.US,D,20221208,000000,57.0032,57.6104,56.5454,57.3317,207638.20203095,0
+CSGS.US,D,20221209,000000,57.0331,57.043,56.1572,56.2567,222891.25245038,0
+CSGS.US,D,20221212,000000,56.2766,57.9986,55.4007,57.9986,239611.13554089,0
+CSGS.US,D,20221213,000000,59.2527,59.8698,57.6004,57.7,269425.01192059,0
+CSGS.US,D,20221214,000000,57.6104,57.9836,56.1224,56.625,209432.56035325,0
+CSGS.US,D,20221215,000000,56.25,57.1,55.65,56.04,231070,0
+CSGS.US,D,20221216,000000,55.72,56.12,54.86,55.26,1186787,0
+CSGS.US,D,20221219,000000,54.97,55.9,54.76,55.69,209782,0
+CSGS.US,D,20221220,000000,55.6,56.06,55.4,55.46,133590,0
+CSGS.US,D,20221221,000000,55.61,56.405,55.48,56.2,128363,0
+CSGS.US,D,20221222,000000,55.91,56.11,55.1501,56.02,146489,0
+CSGS.US,D,20221223,000000,55.94,57.08,55.86,56.82,90592,0
+CSGS.US,D,20221227,000000,56.72,57.41,56.16,57.33,63317,0
+CSGS.US,D,20221228,000000,57.29,57.68,56.14,56.2,69160,0
+CSGS.US,D,20221229,000000,56.37,57.67,56.045,57.2,265426,0
+CSGS.US,D,20221230,000000,57.13,57.45,56.63,57.2,129975,0
+CSGS.US,D,20230103,000000,57.66,58.675,57.19,58.26,259253,0
+CSGS.US,D,20230104,000000,58.26,59.49,58.06,58.83,143736,0
+CSGS.US,D,20230105,000000,58.58,58.89,57.89,58.64,107617,0
+CSGS.US,D,20230106,000000,59.01,59.57,58.74,59.09,155477,0
+CSGS.US,D,20230109,000000,59.33,59.33,57.53,57.53,84518,0
+CSGS.US,D,20230110,000000,57.65,58.09,56.97,56.98,105434,0
+CSGS.US,D,20230111,000000,57.28,57.65,57.06,57.43,95797,0
+CSGS.US,D,20230112,000000,57.67,58.3,57.09,58.2,102914,0
+CSGS.US,D,20230113,000000,58.06,58.68,58.04,58.39,113203,0
+CSGS.US,D,20230117,000000,58.56,58.56,57.97,58.27,75867,0
+CSGS.US,D,20230118,000000,58.2,58.8,57.94,58.12,89507,0
+CSGS.US,D,20230119,000000,57.73,58.52,56.93,56.99,138720,0
+CSGS.US,D,20230120,000000,57.41,58.08,56.8902,57.94,106590,0
+CSGS.US,D,20230123,000000,57.89,58.81,57.89,58.4,89436,0
+CSGS.US,D,20230124,000000,58.25,58.34,57.6,58.22,81402,0
+CSGS.US,D,20230125,000000,57.88,58.87,57.61,58.84,107520,0
+CSGS.US,D,20230126,000000,59.19,59.43,58.63,59.43,86173,0
+CSGS.US,D,20230127,000000,59.42,59.575,58.61,58.64,69888,0
+CSGS.US,D,20230130,000000,58.51,59.2,58.18,58.25,107183,0
+CSGS.US,D,20230131,000000,58.5,59.92,58.5,59.67,207743,0
+CSGS.US,D,20230201,000000,59.67,61.06,59.36,60.94,164161,0
+CSGS.US,D,20230202,000000,60.75,62.46,59.68,61.92,200513,0
+CSGS.US,D,20230203,000000,61.64,62.06,61.18,61.64,176299,0
+CSGS.US,D,20230206,000000,61.58,61.7,60.67,60.83,121028,0
+CSGS.US,D,20230207,000000,60.39,61.43,58.375,61.18,129893,0
+CSGS.US,D,20230208,000000,60.82,61.265,60.51,60.58,117420,0
+CSGS.US,D,20230209,000000,61.01,61.16,60.28,60.28,108371,0
+CSGS.US,D,20230210,000000,59.83,61.01,58.81,60.68,87414,0
+CSGS.US,D,20230213,000000,60.73,61.15,60.66,61,136493,0
+CSGS.US,D,20230214,000000,60.79,60.96,59.53,59.81,113007,0
+CSGS.US,D,20230215,000000,59.65,60.21,58.2572,59.87,93035,0
+CSGS.US,D,20230216,000000,59.45,60.75,58.82,59.92,152236,0
+CSGS.US,D,20230217,000000,60.08,60.755,59.9,60.54,138400,0
+CSGS.US,D,20230221,000000,60.09,60.27,59.44,59.79,133160,0
+CSGS.US,D,20230222,000000,59.58,59.83,58.025,58.78,171602,0
+CSGS.US,D,20230223,000000,58.85,59.15,57.555,57.66,206417,0
+CSGS.US,D,20230224,000000,57.21,57.45,56.645,56.97,157624,0
+CSGS.US,D,20230227,000000,57.2,57.39,56.51,56.83,162594,0
+CSGS.US,D,20230228,000000,56.69,56.835,56.08,56.2,299344,0
+CSGS.US,D,20230301,000000,56.14,57.37,55.71,57.19,138391,0
+CSGS.US,D,20230302,000000,56.88,57.17,56.345,57.02,131656,0
+CSGS.US,D,20230303,000000,57.23,57.45,56.64,57.1,115638,0
+CSGS.US,D,20230306,000000,57.03,57.39,55.6,55.87,302272,0
+CSGS.US,D,20230307,000000,56.13,56.17,54.92,55.32,181743,0
+CSGS.US,D,20230308,000000,55.47,55.99,54.66,55.87,115255,0
+CSGS.US,D,20230309,000000,55.61,55.71,53.31,53.35,127196,0
+CSGS.US,D,20230310,000000,53.01,53.045,52.11,52.43,125737,0
+CSGS.US,D,20230313,000000,52.13,52.13,50.01,50.24,174286,0
+CSGS.US,D,20230314,000000,51.29,51.5,50.09,50.5,153762,0
+CSGS.US,D,20230315,000000,49.62,50.52,49.2,50.37,194919,0
+CSGS.US,D,20230316,000000,49.54,52.07,49.02,51.68,235989,0
+CSGS.US,D,20230317,000000,51.76,52.83,51.46,51.63,872959,0
+CSGS.US,D,20230320,000000,51.97,53.36,50.83,53.18,272237,0
+CSGS.US,D,20230321,000000,53.49,54.1,52.825,53.28,375428,0
+CSGS.US,D,20230322,000000,53.11,53.93,52,52.03,174818,0
+CSGS.US,D,20230323,000000,52.03,52.58,51.49,51.6,181400,0
+CSGS.US,D,20230324,000000,51.47,52.14,51.17,51.93,168435,0
+CSGS.US,D,20230327,000000,52.45,52.68,52.11,52.25,179910,0
+CSGS.US,D,20230328,000000,52.25,52.79,52.02,52.56,186145,0
+CSGS.US,D,20230329,000000,52.76,53.38,52.09,52.78,385930,0
+CSGS.US,D,20230330,000000,52.96,53.51,52.58,52.97,132906,0
+CSGS.US,D,20230331,000000,53.42,53.885,52.96,53.7,165548,0
+CSGS.US,D,20230403,000000,53.61,53.91,52.405,53.84,145214,0
+CSGS.US,D,20230404,000000,54.2,54.75,53.33,54.27,144481,0
+CSGS.US,D,20230405,000000,54.05,54.32,53.28,53.78,136443,0
+CSGS.US,D,20230406,000000,53.92,54.51,53.62,54.43,80403,0
+CSGS.US,D,20230410,000000,54.07,54.44,53.81,54.17,106509,0
+CSGS.US,D,20230411,000000,54.26,54.6626,53.96,54.02,84122,0
+CSGS.US,D,20230412,000000,54.26,54.348,53.51,53.53,135809,0
+CSGS.US,D,20230413,000000,53.91,54.82,53.4976,54.8,118750,0
+CSGS.US,D,20230414,000000,54.93,55.37,53.61,54,72832,0
+CSGS.US,D,20230417,000000,54.22,54.43,53.77,54.32,83203,0
+CSGS.US,D,20230418,000000,54.38,54.88,53.33,53.65,61469,0
+CSGS.US,D,20230419,000000,53.38,53.47,52.82,52.84,96161,0
+CSGS.US,D,20230420,000000,52.73,53.22,52.395,52.82,79890,0
+CSGS.US,D,20230421,000000,52.82,52.94,52.23,52.37,63867,0
+CSGS.US,D,20230424,000000,52.6,53.135,52.09,52.23,109437,0
+CSGS.US,D,20230425,000000,52.02,52.045,51.22,51.38,89197,0
+CSGS.US,D,20230426,000000,51.05,51.94,50.76,51.05,163566,0
+CSGS.US,D,20230427,000000,51.3,52.26,51.2,52.24,111220,0
+CSGS.US,D,20230428,000000,52.34,54.23,51.54,52.68,132225,0
+CSGS.US,D,20230501,000000,52.59,53.32,52.175,52.63,88653,0
+CSGS.US,D,20230502,000000,52.39,52.39,50.89,51.3,108623,0
+CSGS.US,D,20230503,000000,51.16,52.16,51.02,51.04,251965,0
+CSGS.US,D,20230504,000000,51.31,52.22,48.59,49.69,227917,0
+CSGS.US,D,20230505,000000,50.31,50.75,49.38,49.88,137148,0
+CSGS.US,D,20230508,000000,49.84,49.84,48.59,48.74,176610,0
+CSGS.US,D,20230509,000000,48.76,49.27,48.18,49.2,157966,0
+CSGS.US,D,20230510,000000,49.69,49.86,49.235,49.61,104599,0
+CSGS.US,D,20230511,000000,49.15,49.185,48.45,49.08,81406,0
+CSGS.US,D,20230512,000000,49.45,49.92,49.4,49.76,112255,0
+CSGS.US,D,20230515,000000,49.79,49.9845,49.0705,49.35,90925,0
+CSGS.US,D,20230516,000000,49.2,49.42,48.95,49.3,80366,0
+CSGS.US,D,20230517,000000,49.61,49.69,48.72,48.96,168892,0
+CSGS.US,D,20230518,000000,48.76,49.18,48.6,49.08,140685,0
+CSGS.US,D,20230519,000000,49.46,49.51,49.19,49.37,198592,0
+CSGS.US,D,20230522,000000,49.52,49.59,48.66,49.52,151018,0
+CSGS.US,D,20230523,000000,49.49,50.03,49.24,49.65,158131,0
+CSGS.US,D,20230524,000000,49.61,49.61,48.7,49.01,150055,0
+CSGS.US,D,20230525,000000,48.93,48.93,47.76,47.86,114186,0
+CSGS.US,D,20230526,000000,47.71,48.39,47.6966,48.32,114976,0
+CSGS.US,D,20230530,000000,48.37,48.41,47.6,47.8,99862,0
+CSGS.US,D,20230531,000000,47.83,48.27,47.035,47.98,624211,0
+CSGS.US,D,20230601,000000,48.16,49.0925,47.47,49.02,160195,0
+CSGS.US,D,20230602,000000,49.54,50.9,48.98,50.85,302469,0
+CSGS.US,D,20230605,000000,50.55,50.55,49.14,49.27,179453,0
+CSGS.US,D,20230606,000000,49.25,50.15,48.91,49.98,269707,0
+CSGS.US,D,20230607,000000,50.27,51.19,50.07,50.6,291572,0
+CSGS.US,D,20230608,000000,50.6,50.6,49.607,49.7,168968,0
+CSGS.US,D,20230609,000000,49.49,50.22,49.44,50,152868,0
+CSGS.US,D,20230612,000000,49.92,50.749,49.205,50.7,139352,0
+CSGS.US,D,20230613,000000,50.78,51.55,50.46,51.03,209461,0
+CSGS.US,D,20230614,000000,51.1,51.5,49.46,49.65,259107,0
+CSGS.US,D,20230615,000000,49.36,50.5,49.28,50.49,144255,0
+CSGS.US,D,20230616,000000,50.47,51.49,50.08,50.68,420067,0
+CSGS.US,D,20230620,000000,50.67,50.9,49.9025,50.74,214807,0
+CSGS.US,D,20230621,000000,50.98,52.51,50.56,52.32,182080,0
+CSGS.US,D,20230622,000000,52.35,52.49,51.2,51.54,147535,0
+CSGS.US,D,20230623,000000,51.2,52.28,51.2,51.23,475065,0
+CSGS.US,D,20230626,000000,51.21,51.585,50.56,51.38,194561,0
+CSGS.US,D,20230627,000000,51.49,52.19,51.005,51.9,122984,0
+CSGS.US,D,20230628,000000,51.94,51.995,50.9725,51.4,229310,0
+CSGS.US,D,20230629,000000,51.44,52.67,51.13,52.58,112132,0
+CSGS.US,D,20230630,000000,52.87,53.12,52.52,52.74,158049,0
+CSGS.US,D,20230703,000000,52.52,52.96,52.09,52.61,86166,0
+CSGS.US,D,20230705,000000,52.36,52.36,51.48,52.14,331261,0
+CSGS.US,D,20230706,000000,51.83,52.18,51.38,51.68,108506,0
+CSGS.US,D,20230707,000000,51.56,51.91,51.41,51.67,93577,0
+CSGS.US,D,20230710,000000,51.61,52.64,51.61,51.92,91678,0
+CSGS.US,D,20230711,000000,51.92,52.155,51.61,51.85,87158,0
+CSGS.US,D,20230712,000000,52.53,52.53,51.74,51.81,143791,0
+CSGS.US,D,20230713,000000,51.77,52.5,51.77,52.2,136082,0
+CSGS.US,D,20230714,000000,52.13,52.69,51.535,52.39,133467,0
+CSGS.US,D,20230717,000000,52.21,52.6,51.78,51.93,88814,0
+CSGS.US,D,20230718,000000,51.81,52.575,51.59,52.02,69811,0
+CSGS.US,D,20230719,000000,51.94,52.56,51.8129,52.55,113578,0
+CSGS.US,D,20230720,000000,52.71,52.71,52.08,52.48,76483,0
+CSGS.US,D,20230721,000000,52.77,52.93,51.93,52.84,126495,0
+CSGS.US,D,20230724,000000,52.7,53.3,52.58,53.12,86236,0
+CSGS.US,D,20230725,000000,52.94,53.3,52.59,53.27,116999,0
+CSGS.US,D,20230726,000000,53.13,53.48,52.79,53.05,78012,0
+CSGS.US,D,20230727,000000,53,53.34,51.58,51.68,95520,0
+CSGS.US,D,20230728,000000,51.91,52.15,51.27,51.36,86544,0
+CSGS.US,D,20230731,000000,51.33,51.81,51.3,51.59,160744,0
+CSGS.US,D,20230801,000000,51.51,51.945,51.26,51.55,81681,0
+CSGS.US,D,20230802,000000,51.46,52.68,50.82,52.59,262116,0
+CSGS.US,D,20230803,000000,68.49,69.35,58.42,59.57,585852,0
+CSGS.US,D,20230804,000000,59.48,59.55,54.48,54.56,559239,0
+CSGS.US,D,20230807,000000,54.56,55.7239,54.2421,54.58,206917,0
+CSGS.US,D,20230808,000000,54.2,54.75,53.85,54.55,112151,0
+CSGS.US,D,20230809,000000,54.28,55.37,53.945,54.9,203768,0
+CSGS.US,D,20230810,000000,54.82,55.72,54.82,55.04,115234,0
+CSGS.US,D,20230811,000000,54.7,56.01,54.7,55.98,163574,0
+CSGS.US,D,20230814,000000,55.78,56.15,54.52,55.07,191297,0
+CSGS.US,D,20230815,000000,54.71,55.39,54.34,54.34,140157,0
+CSGS.US,D,20230816,000000,54.22,55.11,54.22,54.33,93979,0
+CSGS.US,D,20230817,000000,54.17,54.835,53.69,53.82,110899,0
+CSGS.US,D,20230818,000000,53.64,54.21,53.42,53.46,116448,0
+CSGS.US,D,20230821,000000,53.32,54.1,53.22,53.46,154421,0
+CSGS.US,D,20230822,000000,53.4,54.1,53.4,53.92,83140,0
+CSGS.US,D,20230823,000000,54.09,54.13,53.54,54.04,165545,0
+CSGS.US,D,20230824,000000,53.77,54.5,53.77,54.4,122658,0
+CSGS.US,D,20230825,000000,54.65,54.925,54.06,54.55,95598,0
+CSGS.US,D,20230828,000000,54.54,55.265,54.54,54.83,89950,0
+CSGS.US,D,20230829,000000,54.75,55.055,54.35,54.44,135898,0
+CSGS.US,D,20230830,000000,54.48,55.47,54.21,55.46,136393,0
+CSGS.US,D,20230831,000000,55.23,55.74,54.18,54.31,204901,0
+CSGS.US,D,20230901,000000,54.63,55.27,54.63,54.74,99311,0
+CSGS.US,D,20230905,000000,54.38,54.38,52.42,52.47,199442,0
+CSGS.US,D,20230906,000000,51.06,53.78,50.92,53.62,718431,0
+CSGS.US,D,20230907,000000,53.82,54.29,52.72,53.86,5395184,0
+CSGS.US,D,20230908,000000,53.86,55.25,52.71,53.22,502326,0
+CSGS.US,D,20230911,000000,53.6,54.18,53.12,53.87,291020,0
+CSGS.US,D,20230912,000000,53.59,54.575,53.55,53.76,184438,0
+CSGS.US,D,20230913,000000,52.88,53.8,52.24,52.67,226952,0
+CSGS.US,D,20230914,000000,53.16,53.875,52.85,53.2,184450,0
+CSGS.US,D,20230915,000000,53.2,53.64,52.29,52.7,849750,0
+CSGS.US,D,20230918,000000,52.88,53.03,52.41,52.42,217217,0
+CSGS.US,D,20230919,000000,52.5,53.095,52.49,52.68,241015,0
+CSGS.US,D,20230920,000000,52.94,53.51,52.32,52.44,363610,0
+CSGS.US,D,20230921,000000,52.14,52.44,51.77,51.8,455857,0
+CSGS.US,D,20230922,000000,51.7,52.05,51.53,51.53,354096,0
+CSGS.US,D,20230925,000000,51.23,51.6,50.99,51.26,171868,0
+CSGS.US,D,20230926,000000,51.14,51.26,50.01,50.96,277619,0
+CSGS.US,D,20230927,000000,51,52.515,50.92,51.34,296569,0
+CSGS.US,D,20230928,000000,51.54,53.48,51.0457,51.42,354621,0
+CSGS.US,D,20230929,000000,51.59,51.95,51.01,51.12,278141,0
+CSGS.US,D,20231002,000000,50.83,52.55,50.675,52.25,382040,0
+CSGS.US,D,20231003,000000,52.11,52.3,50.98,51.25,189405,0
+CSGS.US,D,20231004,000000,51.36,52.5425,50.825,51.38,149206,0
+CSGS.US,D,20231005,000000,51.56,52.805,50.66,50.7,237053,0
+CSGS.US,D,20231006,000000,50.53,51.83,50.445,51.45,204644,0
+CSGS.US,D,20231009,000000,51.1,52.56,50.67,52.37,626322,0
+CSGS.US,D,20231010,000000,52.6,53.32,52.21,52.79,779284,0
+CSGS.US,D,20231011,000000,52.99,53.27,51.565,52.77,629420,0
+CSGS.US,D,20231012,000000,52.7,52.8475,50.87,51.38,721971,0
+CSGS.US,D,20231013,000000,51.34,51.7825,50.01,50.98,674839,0
+CSGS.US,D,20231016,000000,51.42,52.6848,51.05,51.59,183621,0
+CSGS.US,D,20231017,000000,51.5,52.69,51.36,52.16,214252,0
+CSGS.US,D,20231018,000000,52.06,52.49,51.79,52.11,214622,0
+CSGS.US,D,20231019,000000,52.05,52.3,50.475,51.26,271493,0
+CSGS.US,D,20231020,000000,51.37,51.55,51.07,51.12,259892,0
+CSGS.US,D,20231023,000000,50.83,50.9,49.53,49.53,192868,0
+CSGS.US,D,20231024,000000,49.82,50.46,48.96,49.78,470561,0
+CSGS.US,D,20231025,000000,49.46,50.095,48.6,48.8,304731,0
+CSGS.US,D,20231026,000000,49.04,49.33,48.15,48.36,218560,0
+CSGS.US,D,20231027,000000,48.2,48.2,46.56,46.63,222960,0
+CSGS.US,D,20231030,000000,47.09,47.09,46.19,46.85,278030,0
+CSGS.US,D,20231031,000000,46.99,47.56,46.65,46.86,170951,0
+CSGS.US,D,20231101,000000,46.69,47.92,46.23,46.6,215438,0
+CSGS.US,D,20231102,000000,49.53,50.13,47.36,48.44,566277,0
+CSGS.US,D,20231103,000000,49.06,50.33,48.39,49.61,365342,0
+CSGS.US,D,20231106,000000,49.54,50.4013,49.33,50.34,234759,0
+CSGS.US,D,20231107,000000,50.07,50.88,49.91,50.76,247907,0
+CSGS.US,D,20231108,000000,50.94,50.94,49.925,50.35,172217,0
+CSGS.US,D,20231109,000000,49.98,50.16,49.15,49.61,240504,0
+CSGS.US,D,20231110,000000,49.6,50.145,49.08,49.86,196282,0
+CSGS.US,D,20231113,000000,49.58,50.295,49.04,50,236921,0
+CSGS.US,D,20231114,000000,51.16,51.265,50.46,51.14,338941,0
+CSGS.US,D,20231115,000000,51.03,51.9,50.46,51.34,217822,0
+CSGS.US,D,20231116,000000,51.03,51.15,50.49,51.04,226713,0
+CSGS.US,D,20231117,000000,51.21,51.695,50.55,50.86,301153,0
+CSGS.US,D,20231120,000000,50.99,51.7,50.855,51.65,119426,0
+CSGS.US,D,20231121,000000,51.6,51.78,51.135,51.27,118649,0
+CSGS.US,D,20231122,000000,51.51,52,51.07,51.36,136500,0
+CSGS.US,D,20231124,000000,51.31,51.45,51.11,51.17,87250,0
+CSGS.US,D,20231127,000000,50.96,51.56,50.84,51.21,211541,0
+CSGS.US,D,20231128,000000,51.04,51.33,50.8,50.92,312743,0
+CSGS.US,D,20231129,000000,51.32,52.04,49.8,49.89,483216,0
+CSGS.US,D,20231130,000000,49.76,49.79,48.8,49.19,294705,0
+CSGS.US,D,20231201,000000,49.85,52.87,49.39,52.76,348514,0
+CSGS.US,D,20231204,000000,52.79,53.13,51.5673,52.63,462777,0
+CSGS.US,D,20231205,000000,52.7,52.86,51.17,51.68,462722,0
+CSGS.US,D,20231206,000000,52.1,53.59,51.855,52.92,221856,0
+CSGS.US,D,20231207,000000,52.64,53.115,52.16,52.63,225638,0
+CSGS.US,D,20231208,000000,52.3,52.56,51.25,52.22,395052,0
+CSGS.US,D,20231211,000000,52.44,52.6,52.05,52.25,221534,0
+CSGS.US,D,20231212,000000,51.97,52.43,51.42,51.84,217357,0
+CSGS.US,D,20231213,000000,51.85,52.81,51.19,52.75,329198,0
+CSGS.US,D,20231214,000000,53.26,54.48,53.07,53.47,400588,0
+CSGS.US,D,20231215,000000,53.64,53.64,52.76,53.14,1099265,0
+CSGS.US,D,20231218,000000,53.44,53.5,52.635,52.79,590107,0
+CSGS.US,D,20231219,000000,52.96,53.855,52.08,53.22,358153,0
+CSGS.US,D,20231220,000000,53.43,54.13,52.43,52.46,257639,0
+CSGS.US,D,20231221,000000,52.93,53.67,52.93,53.59,139513,0
+CSGS.US,D,20231222,000000,53.86,54.16,53.59,53.68,132281,0
+CSGS.US,D,20231226,000000,53.83,54.17,53.32,53.74,178651,0
+CSGS.US,D,20231227,000000,53.62,53.9999,53.0496,53.44,106709,0
+CSGS.US,D,20231228,000000,53.23,54.03,53.22,53.35,124906,0
+CSGS.US,D,20231229,000000,53.44,55.39,52.68,53.21,156077,0
+CSGS.US,D,20240102,000000,52.74,53.56,52.71,53.12,224442,0
+CSGS.US,D,20240103,000000,52.87,52.97,52.02,52.04,221618,0
+CSGS.US,D,20240104,000000,52.21,52.46,51.66,51.96,333783,0
+CSGS.US,D,20240105,000000,51.65,52.04,50.81,50.88,239661,0
+CSGS.US,D,20240108,000000,50.64,51.385,50.05,51.16,348722,0
+CSGS.US,D,20240109,000000,50.55,51.32,50.34,50.75,227342,0
+CSGS.US,D,20240110,000000,50.55,51.12,50.31,50.7,242256,0
+CSGS.US,D,20240111,000000,50.46,51.38,50.14,51.35,244793,0
+CSGS.US,D,20240112,000000,51.91,52.57,51.68,52.54,469699,0
+CSGS.US,D,20240116,000000,52.33,52.33,51.04,51.63,426291,0
+CSGS.US,D,20240117,000000,51.3,51.66,50.79,51.59,202445,0
+CSGS.US,D,20240118,000000,51.54,52.16,51.38,52.13,172959,0
+CSGS.US,D,20240119,000000,52.5,53.09,51.805,52.08,391432,0
+CSGS.US,D,20240122,000000,52.31,53.85,52.31,52.86,257631,0
+CSGS.US,D,20240123,000000,53.41,53.62,52.3,52.45,328980,0
+CSGS.US,D,20240124,000000,52.83,53.3,52.075,52.27,293575,0
+CSGS.US,D,20240125,000000,52.86,52.86,52.005,52.2,204657,0
+CSGS.US,D,20240126,000000,52.63,52.65,51.87,51.87,285482,0
+CSGS.US,D,20240129,000000,51.8,52.44,51.53,52.41,633835,0
+CSGS.US,D,20240130,000000,52.22,53.1,51.35,52.18,259923,0
+CSGS.US,D,20240131,000000,52.19,52.19,50.18,50.31,437798,0
+CSGS.US,D,20240201,000000,50.29,50.81,49.93,50.74,399123,0
+CSGS.US,D,20240202,000000,50.04,50.1,48,48.06,478141,0
+CSGS.US,D,20240205,000000,47.53,47.9,46.275,46.33,501632,0
+CSGS.US,D,20240206,000000,46.3,46.74,46.01,46.43,450069,0
+CSGS.US,D,20240207,000000,46.26,46.54,45.27,46.36,514553,0
+CSGS.US,D,20240208,000000,49.17,53.36,48,53.34,1014392,0
+CSGS.US,D,20240209,000000,53.34,53.73,51.99,53.7,428733,0
+CSGS.US,D,20240212,000000,53.99,55.47,53.99,54.69,324286,0
+CSGS.US,D,20240213,000000,53.14,53.91,52.13,52.5,345284,0
+CSGS.US,D,20240214,000000,53.07,53.97,52.045,52.92,236453,0
+CSGS.US,D,20240215,000000,53.29,53.96,52.85,53.63,282024,0
+CSGS.US,D,20240216,000000,53.49,53.585,52.925,53.09,167462,0
+CSGS.US,D,20240220,000000,52.47,52.7424,51.95,52.08,171726,0
+CSGS.US,D,20240221,000000,52.16,53.11,51.86,53.06,177733,0
+CSGS.US,D,20240222,000000,52.79,53.31,52.23,52.36,225149,0
+CSGS.US,D,20240223,000000,52.35,54.21,52.35,53.93,216161,0
+CSGS.US,D,20240226,000000,53.59,54.32,53.1,53.31,157882,0
+CSGS.US,D,20240227,000000,53.85,55.04,53.64,54.79,347871,0
+CSGS.US,D,20240228,000000,54.61,55.64,54.34,54.57,360390,0
+CSGS.US,D,20240229,000000,55.31,55.4,54.26,54.56,215276,0
+CSGS.US,D,20240301,000000,54.55,54.96,54.09,54.52,227564,0
+CSGS.US,D,20240304,000000,54.31,54.54,53.37,53.99,269136,0
+CSGS.US,D,20240305,000000,53.74,54.04,53.05,53.33,189045,0
+CSGS.US,D,20240306,000000,53.4,54.46,53.04,53.26,189783,0
+CSGS.US,D,20240307,000000,53.41,54.05,53.16,53.27,162785,0
+CSGS.US,D,20240308,000000,53.72,53.94,53,53.08,156126,0
+CSGS.US,D,20240311,000000,52.97,53.97,52.82,53.96,210758,0
+CSGS.US,D,20240312,000000,53.69,53.81,53.035,53.25,232169,0
+CSGS.US,D,20240313,000000,53.12,53.52,51.98,52.27,197534,0
+CSGS.US,D,20240314,000000,51.74,52.32,50.63,50.91,243964,0
+CSGS.US,D,20240315,000000,50.7,50.99,50.22,50.94,777237,0
+CSGS.US,D,20240318,000000,50.89,51.57,50.62,50.77,473497,0
+CSGS.US,D,20240319,000000,50.75,51.35,50.3,51.05,296453,0
+CSGS.US,D,20240320,000000,50.78,51.77,49.89,51.53,286845,0
+CSGS.US,D,20240321,000000,51.54,52.07,51.26,51.39,297599,0
+CSGS.US,D,20240322,000000,51.73,51.73,50.69,50.76,134037,0
+CSGS.US,D,20240325,000000,50.97,51.37,50.43,50.73,124015,0
+CSGS.US,D,20240326,000000,51.01,51.13,50.26,50.3,155362,0
+CSGS.US,D,20240327,000000,51.21,51.375,50.19,50.48,300420,0
+CSGS.US,D,20240328,000000,50.69,51.83,50.26,51.54,311531,0
+CSGS.US,D,20240401,000000,51.65,52.16,50.96,51.15,147745,0
+CSGS.US,D,20240402,000000,50.76,50.83,49.975,50.34,303153,0
+CSGS.US,D,20240403,000000,50.07,50.342,49.22,49.36,222502,0
+CSGS.US,D,20240404,000000,49.91,50.65,49.3,49.33,223625,0
+CSGS.US,D,20240405,000000,49.12,49.39,48.66,48.67,128686,0
+CSGS.US,D,20240408,000000,48.72,49.52,48.72,49.42,117321,0
+CSGS.US,D,20240409,000000,49.4,50.18,49.4,50,138040,0
+CSGS.US,D,20240410,000000,48.99,49.31,48.28,48.64,166134,0
+CSGS.US,D,20240411,000000,48.73,49.32,48.35,48.47,120333,0
+CSGS.US,D,20240412,000000,48.2,48.62,48.04,48.17,119414,0
+CSGS.US,D,20240415,000000,48.12,48.155,47.22,47.54,191661,0
+CSGS.US,D,20240416,000000,47.11,47.83,46.68,47.77,215440,0
+CSGS.US,D,20240417,000000,48.14,48.355,47.645,48,176716,0
+CSGS.US,D,20240418,000000,48.1,48.775,47.97,48.4,181370,0
+CSGS.US,D,20240419,000000,48.23,48.99,48.15,48.9,187065,0
+CSGS.US,D,20240422,000000,48.93,49.4,48.23,49.23,217463,0
+CSGS.US,D,20240423,000000,49.08,50.26,48.77,49.55,216444,0
+CSGS.US,D,20240424,000000,49.25,49.95,49.02,49.83,178226,0
+CSGS.US,D,20240425,000000,49.39,49.39,48.05,48.19,225281,0
+CSGS.US,D,20240426,000000,48.2,48.58,47.975,48.06,132875,0
+CSGS.US,D,20240429,000000,47.84,48.6,47.62,48.34,280762,0
+CSGS.US,D,20240430,000000,48.14,48.225,47.155,47.24,255471,0
+CSGS.US,D,20240501,000000,47.36,47.56,45.78,45.82,360155,0
+CSGS.US,D,20240502,000000,44.59,45,41.52,42.04,1183631,0
+CSGS.US,D,20240503,000000,42.47,43.285,41.62,41.7,451877,0
+CSGS.US,D,20240506,000000,41.65,42.95,41.48,42.91,348647,0
+CSGS.US,D,20240507,000000,42.78,43.025,41.57,41.93,427770,0
+CSGS.US,D,20240508,000000,41.75,43.045,41.535,41.57,409482,0
+CSGS.US,D,20240509,000000,41.57,43.6,41.27,43.55,531417,0
+CSGS.US,D,20240510,000000,43.35,43.35,41.51,42.03,405643,0
+CSGS.US,D,20240513,000000,42.46,43.59,42.16,43.25,413227,0
+CSGS.US,D,20240514,000000,43.58,43.71,42.57,43.2,245995,0
+CSGS.US,D,20240515,000000,43.4,44.09,43.21,43.56,379023,0
+CSGS.US,D,20240516,000000,43.76,43.76,42.41,43.22,319839,0
+CSGS.US,D,20240517,000000,43.38,43.64,42.48,42.78,374861,0
+CSGS.US,D,20240520,000000,42.92,42.985,42.52,42.77,185290,0
+CSGS.US,D,20240521,000000,42.73,42.92,41.73,42.07,325987,0
+CSGS.US,D,20240522,000000,42.22,42.64,41.8,42.21,296950,0
+CSGS.US,D,20240523,000000,42.21,42.51,41.72,42.08,243304,0
+CSGS.US,D,20240524,000000,42.43,42.43,41.65,42.22,235864,0
+CSGS.US,D,20240528,000000,42.55,42.84,42.08,42.69,372339,0
+CSGS.US,D,20240529,000000,42.17,42.98,42.17,42.7,747552,0
+CSGS.US,D,20240530,000000,43.19,43.9,42.24,42.86,1855233,0
+CSGS.US,D,20240531,000000,43,43.18,42.45,43.15,439522,0
+CSGS.US,D,20240603,000000,43.5,43.5,42.2,42.31,318262,0
+CSGS.US,D,20240604,000000,42.05,42.5148,41.11,41.22,392040,0
+CSGS.US,D,20240605,000000,41.4,41.815,40.95,41.01,265828,0
+CSGS.US,D,20240606,000000,40.89,41.12,40.53,40.82,242334,0
+CSGS.US,D,20240607,000000,40.44,40.98,40.25,40.8,424095,0
+CSGS.US,D,20240610,000000,40.32,40.34,39.625,40.06,231950,0
+CSGS.US,D,20240611,000000,39.98,40.69,39.79,40.62,319113,0
+CSGS.US,D,20240612,000000,41.45,41.48,40.58,40.97,299588,0
+CSGS.US,D,20240613,000000,40.82,40.82,40.09,40.7,202249,0
+CSGS.US,D,20240614,000000,40.17,40.625,39.69,40.48,198485,0
+CSGS.US,D,20240617,000000,40.51,40.585,39.555,40.11,206186,0
+CSGS.US,D,20240618,000000,40.25,40.69,39.71,39.89,309160,0
+CSGS.US,D,20240620,000000,40,41.35,39.82,41.34,225604,0
+CSGS.US,D,20240621,000000,41.35,41.62,40.67,41.41,415547,0
+CSGS.US,D,20240624,000000,41.26,41.93,40.82,40.87,165365,0
+CSGS.US,D,20240625,000000,41.03,41.25,40.41,41.01,158631,0
+CSGS.US,D,20240626,000000,40.75,41.26,40.54,41.08,189848,0
+CSGS.US,D,20240627,000000,41.1,41.36,40.87,41,133829,0
+CSGS.US,D,20240628,000000,41.3,41.49,40.67,41.17,457044,0
+CSGS.US,D,20240701,000000,41.14,41.17,40.08,40.49,160289,0
+CSGS.US,D,20240702,000000,40.52,40.57,40.17,40.43,99264,0
+CSGS.US,D,20240703,000000,40.38,40.74,40.06,40.3,83283,0
+CSGS.US,D,20240705,000000,40.17,40.585,39.8701,40.27,111695,0
+CSGS.US,D,20240708,000000,40.51,40.82,40.36,40.49,125557,0
+CSGS.US,D,20240709,000000,40.39,40.44,40,40.08,222470,0
+CSGS.US,D,20240710,000000,40.27,40.27,39.86,40.18,250940,0
+CSGS.US,D,20240711,000000,40.89,42.03,40.89,41.91,256307,0
+CSGS.US,D,20240712,000000,42.25,42.7,42.01,42.22,180642,0
+CSGS.US,D,20240715,000000,42.46,43.22,42.46,43.12,187137,0
+CSGS.US,D,20240716,000000,43.49,44.4,43.21,44.16,295629,0
+CSGS.US,D,20240717,000000,43.95,44.82,43.95,44.44,241124,0
+CSGS.US,D,20240718,000000,44.46,44.82,43.58,43.64,149635,0
+CSGS.US,D,20240719,000000,43.74,44.08,43.39,43.86,196309,0
+CSGS.US,D,20240722,000000,43.76,44.2,43.343,44.08,149761,0
+CSGS.US,D,20240723,000000,43.8,44.9,43.8,44.54,290177,0
+CSGS.US,D,20240724,000000,44.37,45.34,44.315,45.05,155016,0
+CSGS.US,D,20240725,000000,45.06,46.34,44.78,45.64,263561,0
+CSGS.US,D,20240726,000000,46.26,46.53,45.52,45.95,250621,0
+CSGS.US,D,20240729,000000,46.02,46.39,45.4795,46.15,151430,0
+CSGS.US,D,20240730,000000,46.43,47.52,46.17,46.82,181881,0
+CSGS.US,D,20240731,000000,46.86,47.62,46.225,46.84,193323,0
+CSGS.US,D,20240801,000000,46.93,47.03,45.13,45.6,215659,0
+CSGS.US,D,20240802,000000,44.39,45.37,44.39,45.05,182405,0
+CSGS.US,D,20240805,000000,43.31,43.73,42.81,43.01,275284,0
+CSGS.US,D,20240806,000000,42.88,44.44,42.47,43.61,231662,0
+CSGS.US,D,20240807,000000,43.6,43.76,42.75,43.07,270541,0
+CSGS.US,D,20240808,000000,47.34,47.81,43.87,46.92,467494,0
+CSGS.US,D,20240809,000000,46.82,47.4,45.91,46.87,218802,0
+CSGS.US,D,20240812,000000,46.9,47.32,46.32,46.42,228266,0
+CSGS.US,D,20240813,000000,46.61,46.8,46.21,46.75,162400,0
+CSGS.US,D,20240814,000000,46.64,47.05,46.33,46.75,152124,0
+CSGS.US,D,20240815,000000,47.17,47.54,46.81,47.26,182673,0
+CSGS.US,D,20240816,000000,47.24,47.67,46.77,46.98,142921,0
+CSGS.US,D,20240819,000000,47.18,47.7199,46.89,47.19,147673,0
+CSGS.US,D,20240820,000000,47.05,47.4,46.7,47.34,130520,0
+CSGS.US,D,20240821,000000,47.35,47.3797,46.18,46.33,253975,0
+CSGS.US,D,20240822,000000,46.35,47.22,46.33,46.57,188079,0
+CSGS.US,D,20240823,000000,46.77,47.55,46.55,47.15,169110,0
+CSGS.US,D,20240826,000000,47.53,48.125,47.36,47.6,178219,0
+CSGS.US,D,20240827,000000,47.57,48.15,47.42,47.69,131560,0
+CSGS.US,D,20240828,000000,47.56,47.815,47.19,47.61,136774,0
+CSGS.US,D,20240829,000000,47.95,48.19,47.65,47.81,176384,0
+CSGS.US,D,20240830,000000,47.89,48.52,47.8501,48.52,217398,0
+CSGS.US,D,20240903,000000,48.42,48.63,47.75,47.89,186505,0
+CSGS.US,D,20240904,000000,47.66,48,47.03,47.2,198109,0
+CSGS.US,D,20240905,000000,47.19,47.67,46.8,46.89,437710,0
+CSGS.US,D,20240906,000000,46.84,47.38,46.66,46.67,248417,0
+CSGS.US,D,20240909,000000,46.45,46.5,45.53,45.82,250382,0
+CSGS.US,D,20240910,000000,46.02,46.335,45.56,45.72,166924,0
+CSGS.US,D,20240911,000000,45.37,45.5,44.57,45.42,175647,0
+CSGS.US,D,20240912,000000,45.49,46.09,45.16,46.02,166745,0
+CSGS.US,D,20240913,000000,46.22,47.25,46.045,46.93,201750,0
+CSGS.US,D,20240916,000000,47.23,47.7,47.16,47.47,257301,0
+CSGS.US,D,20240917,000000,47.59,48.46,47.52,48.31,295614,0
+CSGS.US,D,20240918,000000,48.43,48.93,47.64,47.85,304579,0
+CSGS.US,D,20240919,000000,48.62,48.62,47.87,48.42,181636,0
+CSGS.US,D,20240920,000000,48.42,48.48,47.54,47.6,573664,0
+CSGS.US,D,20240923,000000,47.81,47.85,46.98,47.03,185116,0
+CSGS.US,D,20240924,000000,47.19,47.46,46.99,47.21,181674,0
+CSGS.US,D,20240925,000000,47.21,47.21,46.58,46.62,306215,0
+CSGS.US,D,20240926,000000,47.15,48.21,47.15,48.05,225350,0
+CSGS.US,D,20240927,000000,48.25,48.87,47.855,48.09,181478,0
+CSGS.US,D,20240930,000000,48.11,48.8189,47.96,48.65,202105,0
+CSGS.US,D,20241001,000000,48.41,48.885,47.74,48.34,190638,0
+CSGS.US,D,20241002,000000,48.35,48.625,47.435,47.55,134342,0
+CSGS.US,D,20241003,000000,47.27,47.67,46.95,47.33,172850,0
+CSGS.US,D,20241004,000000,47.8,48.28,47.45,48.26,161923,0
+CSGS.US,D,20241007,000000,48.21,48.36,47.7639,48.15,186535,0
+CSGS.US,D,20241008,000000,48.2,48.62,47.72,48.6,197560,0
+CSGS.US,D,20241009,000000,48.45,49.19,48.425,48.71,248459,0
+CSGS.US,D,20241010,000000,48.4,48.42,47.31,47.67,219863,0
+CSGS.US,D,20241011,000000,47.74,48.47,47.74,48.35,108431,0
+CSGS.US,D,20241014,000000,48.36,48.71,48.184,48.58,89316,0
+CSGS.US,D,20241015,000000,48.41,49.35,48.41,49.11,126574,0
+CSGS.US,D,20241016,000000,49.32,49.605,49.085,49.13,102176,0
+CSGS.US,D,20241017,000000,49.13,49.13,48.3,49.07,122489,0
+CSGS.US,D,20241018,000000,49.23,49.365,48.69,48.73,157779,0
+CSGS.US,D,20241021,000000,48.59,48.9699,48.115,48.18,170844,0
+CSGS.US,D,20241022,000000,47.99,48.54,47.37,48.25,157765,0
+CSGS.US,D,20241023,000000,47.9,48.43,47.58,47.75,156443,0
+CSGS.US,D,20241024,000000,47.75,48.19,47.58,48.12,186126,0
+CSGS.US,D,20241025,000000,48.31,48.41,47.09,47.15,159714,0
+CSGS.US,D,20241028,000000,47.56,48.22,47.4,47.41,134215,0
+CSGS.US,D,20241029,000000,47.32,47.63,47.29,47.62,173530,0
+CSGS.US,D,20241030,000000,47.41,48.225,47.2536,47.29,204053,0
+CSGS.US,D,20241031,000000,47.29,47.9,46.56,46.61,270973,0
+CSGS.US,D,20241101,000000,46.75,47.275,46.46,46.59,282047,0
+CSGS.US,D,20241104,000000,46.28,48.44,46.17,47.66,346944,0
+CSGS.US,D,20241105,000000,47.55,49.06,47.55,48.92,282998,0
+CSGS.US,D,20241106,000000,50.5,51.45,50.005,51.09,468114,0
+CSGS.US,D,20241107,000000,53.57,57.155,51.14,55.93,621235,0
+CSGS.US,D,20241108,000000,55.57,56.29,54.45,55.575,387457,0
+CSGS.US,D,20241111,000000,55.69,56.33,55.24,56.23,188752,0
+CSGS.US,D,20241112,000000,56.18,56.7,55.22,55.93,226188,0
+CSGS.US,D,20241113,000000,56.36,56.64,55.25,55.29,246414,0
+CSGS.US,D,20241114,000000,55.25,55.25,54.2,54.48,171841,0
+CSGS.US,D,20241115,000000,54.67,54.97,53.25,54.48,203990,0
+CSGS.US,D,20241118,000000,54.57,54.72,53.91,53.92,272584,0
+CSGS.US,D,20241119,000000,53.66,54.24,53.35,54.22,129747,0
+CSGS.US,D,20241120,000000,54.18,54.51,53.64,54.48,243594,0
+CSGS.US,D,20241121,000000,54.75,55.32,54.42,55.2,153468,0
+CSGS.US,D,20241122,000000,55.47,56.39,55.32,55.51,181196,0
+CSGS.US,D,20241125,000000,55.97,56.26,55.09,55.215,357300,0
+CSGS.US,D,20241126,000000,55.07,55.45,54.695,54.82,380267,0
+CSGS.US,D,20241127,000000,55.1,55.69,54.585,54.59,137748,0
+CSGS.US,D,20241129,000000,54.93,55.065,54.59,54.81,124019,0
+CSGS.US,D,20241202,000000,55,55.85,54.245,55.71,239747,0
+CSGS.US,D,20241203,000000,55.52,55.68,54.471,54.72,230443,0
+CSGS.US,D,20241204,000000,54.56,55.37,54.56,54.95,276981,0
+CSGS.US,D,20241205,000000,54.83,55.36,54.41,54.82,190582,0
+CSGS.US,D,20241206,000000,55.24,55.28,54.21,54.26,135682,0
+CSGS.US,D,20241209,000000,54.31,54.705,53.55,53.69,166122,0
+CSGS.US,D,20241210,000000,53.74,54.115,52.935,53.71,169124,0
+CSGS.US,D,20241211,000000,54.19,54.74,53.96,54.52,232880,0
+CSGS.US,D,20241212,000000,54.25,54.86,54.15,54.58,103772,0
+CSGS.US,D,20241213,000000,54.4,54.84,53.43,53.76,181759,0
+CSGS.US,D,20241216,000000,53.85,54.28,53.15,54.04,157530,0
+CSGS.US,D,20241217,000000,53.72,54.31,53.33,53.57,150710,0
+CSGS.US,D,20241218,000000,53.37,53.58,50.76,50.89,230159,0
+CSGS.US,D,20241219,000000,51.5,51.8,51.03,51.45,203283,0
+CSGS.US,D,20241220,000000,51.02,52.03,51.02,51.22,531985,0
+CSGS.US,D,20241223,000000,51.32,51.68,50.7,51.05,123334,0
+CSGS.US,D,20241224,000000,50.9,51.78,50.805,51.67,53365,0
+CSGS.US,D,20241226,000000,51.55,52.07,51.27,51.84,99197,0
+CSGS.US,D,20241227,000000,51.55,51.97,50.83,51.23,140965,0
+CSGS.US,D,20241230,000000,50.79,51.235,50.3298,50.82,125771,0
+CSGS.US,D,20241231,000000,50.93,51.68,50.53,51.11,191804,0
+CSGS.US,D,20250102,000000,51.59,51.66,50.375,50.56,181831,0
+CSGS.US,D,20250103,000000,50.78,51.54,50.32,51.35,168229,0
+CSGS.US,D,20250106,000000,51.47,51.69,51.03,51.24,147404,0
+CSGS.US,D,20250107,000000,51.21,51.41,50.225,50.4,220778,0
+CSGS.US,D,20250108,000000,50.12,50.66,49.94,50.5,315536,0
+CSGS.US,D,20250110,000000,49.83,50.24,49.23,49.81,148602,0
+CSGS.US,D,20250113,000000,49.59,50.8,49.4884,50.79,182838,0
+CSGS.US,D,20250114,000000,50.96,51.14,50.33,51.07,140777,0
+CSGS.US,D,20250115,000000,51.79,52.07,50.83,51.55,206549,0
+CSGS.US,D,20250116,000000,51.33,52.2875,51.26,52.08,193959,0
+CSGS.US,D,20250117,000000,52.53,52.88,52.04,52.85,147983,0
+CSGS.US,D,20250121,000000,53.3,54.53,53.03,54.04,320916,0
+CSGS.US,D,20250122,000000,53.75,54.63,52.94,54.06,453195,0
+CSGS.US,D,20250123,000000,53.81,55.12,53.6801,54.98,220928,0
+CSGS.US,D,20250124,000000,54.76,55.03,54.09,54.57,106977,0
+CSGS.US,D,20250127,000000,54.47,55.8,53.69,55.69,207430,0
+CSGS.US,D,20250128,000000,55.76,56.6,55.62,56.44,166469,0
+CSGS.US,D,20250129,000000,56.24,64.48,56.24,58.29,1039265,0
+CSGS.US,D,20250130,000000,58.72,59.525,57.84,58.04,383786,0
+CSGS.US,D,20250131,000000,57.68,59.07,57.68,58.79,349815,0
+CSGS.US,D,20250203,000000,58.09,59.1564,57.55,59.01,299550,0
+CSGS.US,D,20250204,000000,58.76,60.14,58.76,59.98,216667,0
+CSGS.US,D,20250205,000000,60.26,62.38,59.67,61.66,317638,0
+CSGS.US,D,20250206,000000,63.45,65.53,62.74,65.06,743134,0
+CSGS.US,D,20250207,000000,64.99,65.4,64.09,64.39,365843,0
+CSGS.US,D,20250210,000000,64.39,64.8316,63.285,63.49,356875,0
+CSGS.US,D,20250211,000000,63.41,63.79,62.45,63.1,294510,0
+CSGS.US,D,20250212,000000,62.5,63.36,62.15,62.32,247239,0
+CSGS.US,D,20250213,000000,62.81,63.975,61.8704,63.58,281343,0
+CSGS.US,D,20250214,000000,63.86,64.22,63.31,64.15,482963,0
+CSGS.US,D,20250218,000000,64.15,64.281,62.9924,63.33,221722,0
+CSGS.US,D,20250219,000000,63.15,64.295,63.15,63.8,259616,0
+CSGS.US,D,20250220,000000,63.48,64.34,63.06,64.29,242793,0
+CSGS.US,D,20250221,000000,64.81,64.9599,63.61,64.01,330542,0
+CSGS.US,D,20250224,000000,64.31,66.25,64.1416,66.19,417018,0
+CSGS.US,D,20250225,000000,66.06,67.6,65.36,66.73,450833,0
+CSGS.US,D,20250226,000000,66.58,67.37,65.41,65.55,533403,0
+CSGS.US,D,20250227,000000,65.59,66.06,63.665,64.14,372827,0
+CSGS.US,D,20250228,000000,64.1,64.42,63.63,64.3,274401,0
+CSGS.US,D,20250303,000000,64.17,65.64,63.82,64.32,428600,0
+CSGS.US,D,20250304,000000,63.71,65.33,63.11,63.93,272563,0
+CSGS.US,D,20250305,000000,64.14,64.99,63.755,64.06,144959,0
+CSGS.US,D,20250306,000000,63.56,64.38,62.925,63.04,166095,0
+CSGS.US,D,20250307,000000,62.89,64.69,62.55,64.11,373516,0
+CSGS.US,D,20250310,000000,63.45,64.23,61.88,62.04,277974,0
+CSGS.US,D,20250311,000000,61.96,62.64,60.62,60.7,321869,0
+CSGS.US,D,20250312,000000,60.89,61.345,60.33,60.79,568275,0
+CSGS.US,D,20250313,000000,60.71,60.87,58.96,59.49,223701,0
+CSGS.US,D,20250314,000000,59.9,60.67,59.51,60.67,359064,0
+CSGS.US,D,20250317,000000,61,62.34,59.04,61.15,321803,0
+CSGS.US,D,20250318,000000,60.61,61.55,60.33,60.81,227025,0
+CSGS.US,D,20250319,000000,60.66,60.945,59.525,60.16,227685,0
+CSGS.US,D,20250320,000000,59.8,60.55,59.48,60.29,188864,0
+CSGS.US,D,20250321,000000,60.06,60.36,59.59,59.81,1156023,0
+CSGS.US,D,20250324,000000,60.51,61.215,60.27,61.14,298778,0
+CSGS.US,D,20250325,000000,61.26,61.49,60.435,60.74,360869,0
+CSGS.US,D,20250326,000000,60.75,61.83,60.75,61.66,233698,0
+CSGS.US,D,20250327,000000,61.67,61.995,60.595,60.85,192213,0
+CSGS.US,D,20250328,000000,61.06,61.06,59.32,59.53,228374,0
+CSGS.US,D,20250331,000000,59.16,60.92,59.06,60.47,644873,0
+CSGS.US,D,20250401,000000,60.19,60.805,59.42,60.66,258339,0
+CSGS.US,D,20250402,000000,60,61.205,59.6767,61.15,304500,0
+CSGS.US,D,20250403,000000,58.96,59.985,58.682,59.05,279929,0
+CSGS.US,D,20250404,000000,57.59,58.71,56.615,57.36,383900,0
+CSGS.US,D,20250407,000000,55.43,59.785,54.65,57.87,487545,0
+CSGS.US,D,20250408,000000,59.43,59.7,55.6305,56.51,441291,0
+CSGS.US,D,20250409,000000,56.09,60.79,56.09,60.23,460851,0
+CSGS.US,D,20250410,000000,59.33,59.67,57.14,58.38,384661,0
+CSGS.US,D,20250411,000000,58.65,58.65,57.4,58.1,182899,0
+CSGS.US,D,20250414,000000,59,60.64,58.53,59.535,271597,0
+CSGS.US,D,20250415,000000,59.24,60.325,59.08,59.72,228483,0
+CSGS.US,D,20250416,000000,59.6,60.43,59.33,59.8,251987,0
+CSGS.US,D,20250417,000000,59.8,61.57,59.8,60.44,410303,0
+CSGS.US,D,20250421,000000,59.88,60.13,57.99,59.07,239684,0
+CSGS.US,D,20250422,000000,59.74,60.1,58.105,58.25,369344,0
+CSGS.US,D,20250423,000000,59.36,59.85,58.775,59.09,339494,0
+CSGS.US,D,20250424,000000,58.84,59.39,58.39,58.69,198782,0
+CSGS.US,D,20250425,000000,58.64,59.18,57.7318,59.1,159534,0
+CSGS.US,D,20250428,000000,59.09,59.5049,58.68,59.38,189455,0
+CSGS.US,D,20250429,000000,58.99,60.67,58.795,60.47,171420,0
+CSGS.US,D,20250430,000000,60.09,60.71,58.805,60.13,265655,0
+CSGS.US,D,20250501,000000,59.63,61.13,59.63,60.01,175734,0
+CSGS.US,D,20250502,000000,59.91,60.7399,59.5,60.05,177940,0
+CSGS.US,D,20250505,000000,59.9,61.435,59.735,60.65,389569,0
+CSGS.US,D,20250506,000000,59.96,60.79,59.96,60.44,276169,0
+CSGS.US,D,20250507,000000,60.47,61.5595,60.04,61.2,362220,0
+CSGS.US,D,20250508,000000,61.9,65.95,61.9,65.21,753881,0
+CSGS.US,D,20250509,000000,65,65.94,64.01,64.81,489360,0
+CSGS.US,D,20250512,000000,65.15,66.795,65.15,66.01,457179,0
+CSGS.US,D,20250513,000000,66.05,66.32,65.22,65.45,263274,0
+CSGS.US,D,20250514,000000,65.33,65.505,64.25,65,263385,0
+CSGS.US,D,20250515,000000,65.11,65.975,65.05,65.36,155158,0
+CSGS.US,D,20250516,000000,65.38,65.85,65.245,65.63,207605,0
+CSGS.US,D,20250519,000000,65.2,65.59,64.45,64.73,236664,0
+CSGS.US,D,20250520,000000,64.75,65.11,64.43,64.85,320377,0
+CSGS.US,D,20250521,000000,64.28,64.535,63.5135,63.96,184133,0
+CSGS.US,D,20250522,000000,63.75,64.02,63.4,63.59,139352,0
+CSGS.US,D,20250523,000000,62.91,63.725,62.6,63.495,152418,0
+CSGS.US,D,20250527,000000,64.07,66.49,63.63,66.3,462237,0
+CSGS.US,D,20250528,000000,66.11,66.6499,65.24,65.8,199054,0
+CSGS.US,D,20250529,000000,66.08,66.2499,65.1392,65.58,129051,0
+CSGS.US,D,20250530,000000,65.62,66.24,65.425,66.06,213566,0
+CSGS.US,D,20250602,000000,65.88,67.5769,65.14,66.33,455194,0
+CSGS.US,D,20250603,000000,66.04,66.165,61.953,63.41,617686,0
+CSGS.US,D,20250604,000000,63.34,63.82,62.71,63.13,185294,0
+CSGS.US,D,20250605,000000,63.03,63.65,62.5466,63.1,365344,0
+CSGS.US,D,20250606,000000,63.78,64.29,63.1856,64.28,166175,0
+CSGS.US,D,20250609,000000,64.32,64.64,63.49,64.6,158186,0
+CSGS.US,D,20250610,000000,64.8,65.225,64.435,64.72,162646,0
+CSGS.US,D,20250611,000000,65.01,65.3199,64.34,64.61,423982,0
+CSGS.US,D,20250612,000000,64.37,65.14,64.02,65.06,192058,0
+CSGS.US,D,20250613,000000,64.49,64.91,63,63.07,183351,0
+CSGS.US,D,20250616,000000,63.69,64.18,63.09,64.11,156116,0
+CSGS.US,D,20250617,000000,63.62,64.62,63.62,63.9,132150,0
+CSGS.US,D,20250618,000000,63.6,63.96,63.02,63.39,139722,0
+CSGS.US,D,20250620,000000,63.6,63.6,61.425,62.29,449340,0
+CSGS.US,D,20250623,000000,61.98,63.25,61.69,63.225,196696,0
+CSGS.US,D,20250624,000000,63.79,64.21,63.19,64.16,117498,0
+CSGS.US,D,20250625,000000,64.06,64.5,63.34,63.73,139996,0
+CSGS.US,D,20250626,000000,63.96,64.0383,62.42,63.63,170684,0
+CSGS.US,D,20250627,000000,63.98,65.96,63.45,64.38,515419,0
+CSGS.US,D,20250630,000000,64.5,65.365,64.285,65.31,186213,0
+CSGS.US,D,20250701,000000,65.14,66.835,64.9806,65.95,189392,0
+CSGS.US,D,20250702,000000,66.14,66.17,65.3,65.76,151180,0
+CSGS.US,D,20250703,000000,65.98,66.07,65.2025,66.04,149739,0
+CSGS.US,D,20250707,000000,65.98,66.9899,65.46,65.6,172897,0
+CSGS.US,D,20250708,000000,65.26,65.86,64.17,64.18,250273,0
+CSGS.US,D,20250709,000000,64.55,64.91,63.7136,64.22,133094,0
+CSGS.US,D,20250710,000000,64.39,64.4,63.765,63.765,195109,0
+CSGS.US,D,20250711,000000,63.66,64.19,61.77,61.85,254837,0
+CSGS.US,D,20250714,000000,61.88,62.85,61.68,62.59,171928,0
+CSGS.US,D,20250715,000000,62.55,62.55,60.8714,61.29,142720,0
+CSGS.US,D,20250716,000000,61.32,62.915,60.99,62.68,320782,0
+CSGS.US,D,20250717,000000,62.53,63.65,62.53,62.6,250620,0
+CSGS.US,D,20250718,000000,62.93,63.2,61.76,61.78,182433,0
+CSGS.US,D,20250721,000000,62.13,62.53,61.665,62.11,159012,0
+CSGS.US,D,20250722,000000,62.05,62.98,62.05,62.33,146412,0
+CSGS.US,D,20250723,000000,62.4,64.385,62.39,63.73,1036527,0
+CSGS.US,D,20250724,000000,63.79,63.79,63.14,63.32,123039,0
+CSGS.US,D,20250725,000000,63.16,63.435,62.06,62.1,119098,0
+CSGS.US,D,20250728,000000,62,62.38,61.435,61.83,128355,0
+CSGS.US,D,20250729,000000,62.21,62.48,61.745,62.27,159927,0
+CSGS.US,D,20250730,000000,62.28,63.08,61.885,62.4,368969,0
+CSGS.US,D,20250731,000000,62.03,62.84,61.9557,62.46,245117,0
+CSGS.US,D,20250801,000000,61.9,61.9,60.54,60.77,201135,0
+CSGS.US,D,20250804,000000,61.18,62.0125,60.965,61.59,146669,0
+CSGS.US,D,20250805,000000,61.89,62.265,61.3,61.88,190118,0
+CSGS.US,D,20250806,000000,61.77,63.03,61.19,62.66,507976,0
+CSGS.US,D,20250807,000000,63.88,65.252,62.1101,63.385,525530,0
+CSGS.US,D,20250808,000000,63.39,64.915,63.39,64.53,341533,0
+CSGS.US,D,20250811,000000,64.38,64.5599,62.645,62.87,804365,0
+CSGS.US,D,20250812,000000,63.12,63.48,61.78,61.84,265948,0
+CSGS.US,D,20250813,000000,62,64.42,61.6,63.68,337056,0
+CSGS.US,D,20250814,000000,63.57,63.57,62.725,62.93,191449,0
+CSGS.US,D,20250815,000000,62.7,62.93,62.08,62.24,198127,0
+CSGS.US,D,20250818,000000,62.28,62.695,62.14,62.35,152993,0
+CSGS.US,D,20250819,000000,62.43,63.135,61.99,62.54,393128,0
+CSGS.US,D,20250820,000000,62.73,62.865,61.49,61.69,214834,0
+CSGS.US,D,20250821,000000,61.61,61.985,61.14,61.66,216688,0
+CSGS.US,D,20250822,000000,62.04,63.68,61.66,63.17,211117,0
+CSGS.US,D,20250825,000000,62.99,63.52,62.29,63.38,210772,0
+CSGS.US,D,20250826,000000,63.17,63.48,62.86,62.97,209635,0
+CSGS.US,D,20250827,000000,62.82,64.03,62.82,64.01,129081,0
+CSGS.US,D,20250828,000000,63.97,64.02,63.29,63.67,151465,0
+CSGS.US,D,20250829,000000,63.89,64.56,63.77,64.16,172846,0
+CSGS.US,D,20250902,000000,63.7,64.54,63.315,64.53,157126,0
+CSGS.US,D,20250903,000000,64.24,65.15,63.2201,65.09,198859,0
+CSGS.US,D,20250904,000000,65.25,65.25,64.185,64.62,154150,0
+CSGS.US,D,20250905,000000,65.16,65.8081,64.52,64.81,165836,0
+CSGS.US,D,20250908,000000,64.83,65.34,64.3,65.18,538777,0
+CSGS.US,D,20250909,000000,65.08,65.64,64.035,65.31,162730,0
+CSGS.US,D,20250910,000000,65.14,65.175,63.11,63.17,173447,0
+CSGS.US,D,20250911,000000,63.46,65.85,63.46,65.74,197865,0
+CSGS.US,D,20250912,000000,65.52,65.6,64.58,64.67,146809,0
+CSGS.US,D,20250915,000000,64.89,65.7085,64.54,64.77,192164,0
+CSGS.US,D,20250916,000000,64.63,65.26,64.49,64.84,154581,0
+CSGS.US,D,20250917,000000,65.01,66.565,64.805,65.725,220321,0
+CSGS.US,D,20250918,000000,65.68,67.25,65.645,67.01,194575,0
+CSGS.US,D,20250919,000000,66.82,66.99,65.855,66.14,1215689,0
+CSGS.US,D,20250922,000000,65.85,66.31,65.415,66.21,223869,0
+CSGS.US,D,20250923,000000,66.34,66.67,65.48,65.78,254757,0
+CSGS.US,D,20250924,000000,65.98,66.545,65.22,65.59,150830,0
+CSGS.US,D,20250925,000000,65.51,65.795,64.45,64.89,133984,0
+CSGS.US,D,20250926,000000,64.83,65.43,64.2602,65.16,164036,0
+CSGS.US,D,20250929,000000,65.34,65.6629,64.58,64.78,169370,0
+CSGS.US,D,20250930,000000,64.51,64.9499,63.825,64.38,153004,0
+CSGS.US,D,20251001,000000,63.95,65.45,63.51,65.3,225808,0
+CSGS.US,D,20251002,000000,65.11,65.11,64.09,64.34,165934,0
+CSGS.US,D,20251003,000000,64.4,65.24,63.97,64.87,178853,0
+CSGS.US,D,20251006,000000,64.87,65.02,63.66,63.79,243865,0
+CSGS.US,D,20251007,000000,63.65,64.56,63.26,63.81,174274,0
+CSGS.US,D,20251008,000000,63.81,64.78,63.5,64.64,137589,0
+CSGS.US,D,20251009,000000,64.7,65.035,63.9,64.65,126313,0
+CSGS.US,D,20251010,000000,64.65,64.91,62.8434,62.99,138786,0
+CSGS.US,D,20251013,000000,63.46,63.81,62.905,63.68,239175,0
+CSGS.US,D,20251014,000000,63.12,65.235,63.12,65.1,235626,0
+CSGS.US,D,20251015,000000,65.21,66.01,64.1825,64.92,273907,0
+CSGS.US,D,20251016,000000,64.84,65.035,64.035,64.24,123266,0
+CSGS.US,D,20251017,000000,64.28,65.05,63.7015,64.75,157944,0
+CSGS.US,D,20251020,000000,64.85,65.725,64.85,65.58,84628,0
+CSGS.US,D,20251021,000000,65.8,66.07,65.355,65.95,108589,0
+CSGS.US,D,20251022,000000,65.91,66.75,65.79,66.48,125550,0
+CSGS.US,D,20251023,000000,66.4,67.08,65.9229,66.76,115813,0
+CSGS.US,D,20251024,000000,66.98,68.28,66.91,67.42,134507,0
+CSGS.US,D,20251027,000000,67.5,67.9099,66.92,67.62,140660,0
+CSGS.US,D,20251028,000000,67.35,69.08,67.08,68.75,228565,0
+CSGS.US,D,20251029,000000,78.82,79.2,78.28,78.68,2692252,0
+CSGS.US,D,20251030,000000,78.5,78.68,77.81,78.63,1642650,0
+CSGS.US,D,20251031,000000,78.26,78.68,78.12,78.27,910352,0
+CSGS.US,D,20251103,000000,78.17,79.13,78.15,78.31,834521,0
+CSGS.US,D,20251104,000000,78.3,78.8,78.14,78.15,842106,0
+CSGS.US,D,20251105,000000,78.2,78.4,78.045,78.3,1027209,0
+CSGS.US,D,20251106,000000,78.31,78.52,78.09,78.15,628256,0
+CSGS.US,D,20251107,000000,78.26,78.35,78.18,78.3,564123,0
+CSGS.US,D,20251110,000000,78.42,78.88,78.07,78.1,1449276,0
+CSGS.US,D,20251111,000000,78.28,78.68,78.11,78.47,389549,0
+CSGS.US,D,20251112,000000,78.4,78.63,78.34,78.49,325565,0
+CSGS.US,D,20251113,000000,78.46,78.58,78.25,78.49,230305,0
+CSGS.US,D,20251114,000000,78.44,78.44,78.145,78.25,338106,0
+CSGS.US,D,20251117,000000,78.27,78.38,78.16,78.23,356205,0
+CSGS.US,D,20251118,000000,78.23,78.35,78.16,78.24,229064,0
+CSGS.US,D,20251119,000000,78.25,78.345,77.96,78.08,336298,0
+CSGS.US,D,20251120,000000,78.53,78.53,77.595,77.62,439837,0
+CSGS.US,D,20251121,000000,77.76,78.01,77.63,77.84,464011,0
+CSGS.US,D,20251124,000000,77.9,77.935,77.72,77.82,411055,0
+CSGS.US,D,20251125,000000,77.85,78.29,77.85,78.22,1559049,0
+CSGS.US,D,20251126,000000,78.44,78.825,78.281,78.5,470762,0
+CSGS.US,D,20251128,000000,78.44,78.83,78.44,78.77,202709,0
+CSGS.US,D,20251201,000000,78.49,78.55,78.24,78.27,360938,0
+CSGS.US,D,20251202,000000,78.4,78.4,78.02,78.11,320301,0
+CSGS.US,D,20251203,000000,78,78.025,77.41,77.42,382319,0
+CSGS.US,D,20251204,000000,77.39,77.39,76.72,77.27,395161,0
+CSGS.US,D,20251205,000000,77.2,77.315,76.995,77.01,419744,0
+CSGS.US,D,20251208,000000,77.12,77.75,76.24,76.34,342870,0
+CSGS.US,D,20251209,000000,76.36,76.545,76.09,76.46,303125,0
+CSGS.US,D,20251210,000000,76.22,76.85,76.1,76.82,891292,0
+CSGS.US,D,20251211,000000,77.04,77.415,76.79,77.09,256888,0
+CSGS.US,D,20251212,000000,77.09,77.19,76.635,77.11,239225,0
+CSGS.US,D,20251215,000000,77.17,77.215,76.81,77.01,469051,0
+CSGS.US,D,20251216,000000,77.17,77.37,76.925,77.02,297075,0
+CSGS.US,D,20251217,000000,77.07,77.14,76.85,76.97,414640,0
+CSGS.US,D,20251218,000000,77.13,77.13,76.8755,77.02,487544,0
+CSGS.US,D,20251219,000000,77,77.18,76.93,77.01,1175453,0
+CSGS.US,D,20251222,000000,76.72,77.06,76.72,76.98,344113,0
+CSGS.US,D,20251223,000000,76.82,77.1,76.73,76.97,366755,0
+CSGS.US,D,20251224,000000,76.97,77.11,76.91,76.95,140148,0
+CSGS.US,D,20251226,000000,77,77,76.8575,77,159609,0
+CSGS.US,D,20251229,000000,77,77.02,76.825,76.92,295464,0
+CSGS.US,D,20251230,000000,76.92,76.95,76.63,76.69,248285,0
+CSGS.US,D,20251231,000000,76.75,76.9,76.46,76.69,240618,0
+CSGS.US,D,20260102,000000,76.7,76.85,76.7,76.76,708693,0
+CSGS.US,D,20260105,000000,76.7,77.3,76.63,77.24,519445,0
+CSGS.US,D,20260106,000000,77.03,77.34,76.94,77.25,389389,0
+CSGS.US,D,20260107,000000,79.298,79.55,79.23,79.4,2206450,0
+CSGS.US,D,20260108,000000,79.43,79.54,79.33,79.46,818989,0
+CSGS.US,D,20260109,000000,79.39,79.63,79.31,79.51,466223,0
+CSGS.US,D,20260112,000000,79.46,79.6,79.42,79.49,466906,0
+CSGS.US,D,20260113,000000,79.49,79.6,79.45,79.5,204107,0
+CSGS.US,D,20260114,000000,79.5,79.57,79.45,79.46,457953,0
+CSGS.US,D,20260115,000000,79.48,79.55,79.44,79.48,409487,0
+CSGS.US,D,20260116,000000,79.45,79.75,79.4,79.6,929968,0
+CSGS.US,D,20260120,000000,79.54,79.76,79.5,79.54,271404,0
+CSGS.US,D,20260121,000000,79.8,79.88,79.61,79.76,285804,0
+CSGS.US,D,20260122,000000,80.28,80.28,79.63,79.83,461664,0
+CSGS.US,D,20260123,000000,79.79,79.84,79.67,79.69,240745,0
+CSGS.US,D,20260126,000000,79.85,79.91,79.76,79.91,467730,0
+CSGS.US,D,20260127,000000,79.85,80.08,79.85,79.91,281400,0
+CSGS.US,D,20260128,000000,79.9,79.9999,79.74,79.79,352134,0
+CSGS.US,D,20260129,000000,79.66,79.865,79.485,79.65,367613,0
+CSGS.US,D,20260130,000000,79.65,79.95,79.65,79.75,575907,0
+CSGS.US,D,20260202,000000,79.75,79.825,79.69,79.81,369485,0
+CSGS.US,D,20260203,000000,79.71,79.83,79.66,79.69,817806,0
+CSGS.US,D,20260204,000000,79.8,79.82,79.42,79.45,426196,0
+CSGS.US,D,20260205,000000,79.42,80.67,79.405,79.86,543006,0
+CSGS.US,D,20260206,000000,79.75,80.2,79.53,80.06,327747,0
+CSGS.US,D,20260209,000000,79.88,79.92,79.58,79.62,281850,0
+CSGS.US,D,20260210,000000,79.57,79.82,79.57,79.72,250826,0
+CSGS.US,D,20260211,000000,79.74,79.82,79.59,79.59,384065,0
+CSGS.US,D,20260212,000000,79.52,79.83,79.425,79.61,821284,0
+CSGS.US,D,20260213,000000,79.63,79.9,79.55,79.66,359008,0
+CSGS.US,D,20260217,000000,79.65,79.84,79.63,79.69,260952,0
+CSGS.US,D,20260218,000000,79.7,79.7,79.6096,79.7,445095,0
diff --git a/daily/us/nasdaq stocks/1/cyn.us.txt b/daily/us/nasdaq stocks/1/cyn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4be8282f65122f95545dbf3bcdc1263c78e13410
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/cyn.us.txt	
@@ -0,0 +1,1087 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CYN.US,D,20211020,000000,109227,118636,96136.3,100909,123.69976728516549,0
+CYN.US,D,20211021,000000,98181.7,111409,85909,102818,146.3686407318432,0
+CYN.US,D,20211022,000000,107864,115500,93136.3,101591,387.39382193696906,0
+CYN.US,D,20211025,000000,99818.2,135136,97090.9,114409,1082.8597320809652,0
+CYN.US,D,20211026,000000,112091,130227,102695,112773,508.6594358766304,0
+CYN.US,D,20211027,000000,110455,114680,103636,111409,127.5389139710279,0
+CYN.US,D,20211028,000000,109909,119318,102273,115773,193.6899809684499,0
+CYN.US,D,20211029,000000,115773,118636,106773,107591,88.4528337755975,0
+CYN.US,D,20211101,000000,108000,110318,97546.3,100364,203.2021943493443,0
+CYN.US,D,20211102,000000,99818.2,119318,93000,100636,507.96137587314024,0
+CYN.US,D,20211103,000000,103636,106090,98863.6,103773,94.4616938056418,0
+CYN.US,D,20211104,000000,103773,106091,100227,100909,60.7849003039245,0
+CYN.US,D,20211105,000000,101591,103023,98863.6,101455,30.510333485885,0
+CYN.US,D,20211108,000000,100909,105545,99954.6,102955,44.6707068900202,0
+CYN.US,D,20211109,000000,102409,105273,97500,99272.7,28.6332201431661,0
+CYN.US,D,20211110,000000,97500,100909,95454.6,99136.3,63.3493669834135,0
+CYN.US,D,20211111,000000,97909,98945.4,95727.3,97500,22.280500111402496,0
+CYN.US,D,20211112,000000,96818.2,100227,93818.2,99545.4,95.9648804798244,0
+CYN.US,D,20211115,000000,99409,100500,92863.6,93818.2,50.829973587483195,0
+CYN.US,D,20211116,000000,95454.6,100773,93272.7,98181.7,181.32341423995038,0
+CYN.US,D,20211117,000000,99272.7,100800,94090.9,94636.3,92.9819737982432,0
+CYN.US,D,20211118,000000,94090.9,95045.4,87137.7,89045.4,60.59093363628799,0
+CYN.US,D,20211119,000000,88772.7,91437.3,87818.2,90136.3,35.443026843881796,0
+CYN.US,D,20211122,000000,88909,89589.6,72695.4,73636.3,63.215533649411,0
+CYN.US,D,20211123,000000,75000,76644.6,68045.4,71045.4,32.1049668271915,0
+CYN.US,D,20211124,000000,69681.7,75272.7,68318.2,72545.4,27.931420139657096,0
+CYN.US,D,20211126,000000,70363.6,73907.7,65727.3,72409,13.595193401309299,0
+CYN.US,D,20211129,000000,72681.7,77181.7,70090.9,76227.3,23.1418734490427,0
+CYN.US,D,20211130,000000,75818.2,84954.6,70500,71863.6,146.62068739977008,0
+CYN.US,D,20211201,000000,73363.6,85636.3,72954.6,73909,208.0135210400676,0
+CYN.US,D,20211202,000000,73500,81027.3,69954.6,79909,119.9362272663478,0
+CYN.US,D,20211203,000000,78409,79635,71181.7,72409,76.58229371624479,0
+CYN.US,D,20211206,000000,71863.6,74181.7,68181.7,71863.6,77.9362470563479,0
+CYN.US,D,20211207,000000,77318.2,80318.2,74318.2,77863.6,80.0986270671598,0
+CYN.US,D,20211208,000000,77181.7,78818.2,73090.9,77181.7,76.7661403838307,0
+CYN.US,D,20211209,000000,77181.7,78818.2,73363.6,76909,84.60408042302039,0
+CYN.US,D,20211210,000000,77727.3,78531.7,73090.9,75136.3,33.1057468321954,0
+CYN.US,D,20211213,000000,75136.3,76636.3,71727.3,75954.6,47.105666902195,0
+CYN.US,D,20211214,000000,73909,82909,71727.3,82500,111.17421388920441,0
+CYN.US,D,20211215,000000,81545.4,81545.4,73636.3,78272.7,84.7903470906184,0
+CYN.US,D,20211216,000000,74590.9,76772.7,70227.3,71863.6,48.476340242381696,0
+CYN.US,D,20211217,000000,70227.3,71551.3,65454.6,69409,57.7105469552194,0
+CYN.US,D,20211220,000000,67772.7,69409,62045.4,67909,84.60312708968229,0
+CYN.US,D,20211221,000000,68318.2,70772.7,64772.7,66000,61.9800136432334,0
+CYN.US,D,20211222,000000,65318.2,68318.2,65318.2,67227.3,18.9034267611838,0
+CYN.US,D,20211223,000000,66409,67500,64772.7,65318.2,32.7155401635777,0
+CYN.US,D,20211227,000000,66136.3,68181.7,65727.3,66409,23.991000119955,0
+CYN.US,D,20211228,000000,66000,67227.3,64673.2,65863.6,21.8208467757709,0
+CYN.US,D,20211229,000000,65045.4,66409,63445.9,63954.6,20.546680102733397,0
+CYN.US,D,20211230,000000,63409,63409,58636.3,61227.3,47.001093568338796,0
+CYN.US,D,20211231,000000,59727.3,62318.2,58636.3,61363.6,21.7182534419246,0
+CYN.US,D,20220103,000000,61909,65863.6,59863.6,65454.6,46.1375935640213,0
+CYN.US,D,20220104,000000,65727.3,65727.3,61772.7,63681.7,7.7606467054699,0
+CYN.US,D,20220105,000000,62863.6,64636.3,59590.9,60272.7,47.719466905264,0
+CYN.US,D,20220106,000000,60409,60680.4,52227.3,52909,44.2026202210131,0
+CYN.US,D,20220107,000000,52227.3,53180.4,49227.3,49500,19.0458400952292,0
+CYN.US,D,20220110,000000,47590.9,47590.9,40772.7,44318.2,41.5112868742231,0
+CYN.US,D,20220111,000000,44863.6,48409,44727.3,46909,11.788553392276098,0
+CYN.US,D,20220112,000000,45954.6,46255.9,42409,44590.9,24.6703601233518,0
+CYN.US,D,20220113,000000,45000,45409,42409,44181.7,17.9985667566595,0
+CYN.US,D,20220114,000000,44045.4,44318.2,42681.7,44181.7,8.9933800449669,0
+CYN.US,D,20220118,000000,44181.7,48545.4,42272.7,47727.3,60.5537536361021,0
+CYN.US,D,20220119,000000,48681.7,48818.2,45136.3,47863.6,22.3551534451091,0
+CYN.US,D,20220120,000000,47590.9,50316.7,45422.7,45545.4,11.047226721902799,0
+CYN.US,D,20220121,000000,44590.9,45409,39818.2,40090.9,26.364066798487,0
+CYN.US,D,20220124,000000,35863.6,36409,31311.7,33681.7,21.9232201096161,0
+CYN.US,D,20220125,000000,33136.3,35318.2,32454.6,32863.6,17.146800085734,0
+CYN.US,D,20220126,000000,33409,36545.4,33025.9,34772.7,19.1529067624312,0
+CYN.US,D,20220127,000000,33545.4,36409,21545.4,22090.9,112.45652056228259,0
+CYN.US,D,20220128,000000,21555,21954.6,20045.4,20863.6,31.696866825150998,0
+CYN.US,D,20220131,000000,21136.3,21818.2,19227.3,21545.4,30.750353487085096,0
+CYN.US,D,20220201,000000,22636.3,23181.7,21409,22363.6,12.3164800615824,0
+CYN.US,D,20220202,000000,22363.6,22363.6,20045.4,20386.3,20.2133801010669,0
+CYN.US,D,20220203,000000,19772.7,23045.4,19362.3,22227.3,21.6689001083445,0
+CYN.US,D,20220204,000000,21545.4,23986.3,21136.3,23454.6,17.3786067535597,0
+CYN.US,D,20220207,000000,22772.7,23318.2,19772.7,20181.7,24.863373457650198,0
+CYN.US,D,20220208,000000,19772.7,20454.6,19500,19636.3,12.359893395132799,0
+CYN.US,D,20220209,000000,19500,20727.3,19363.6,20454.6,12.387320061936599,0
+CYN.US,D,20220210,000000,19772.7,21272.7,19500,20045.4,10.871226721022799,0
+CYN.US,D,20220211,000000,19779.6,21000,18681.7,19772.7,12.3525600617628,0
+CYN.US,D,20220214,000000,19090.9,19363.6,18685.9,19090.9,4.8611200243056,0
+CYN.US,D,20220215,000000,19363.6,20180.4,18818.2,19227.3,6.5813000329065,0
+CYN.US,D,20220216,000000,19500,20181.7,19090.9,19772.7,7.7298467053159,0
+CYN.US,D,20220217,000000,19500,19909,19227.3,19363.6,5.7917200289586,0
+CYN.US,D,20220218,000000,19363.6,24545.4,18977.7,23727.3,60.7025469701794,0
+CYN.US,D,20220222,000000,21136.3,23439.6,21136.3,23318.2,24.8782601243913,0
+CYN.US,D,20220223,000000,22909,25227.3,22374.6,24954.6,15.191440075957198,0
+CYN.US,D,20220224,000000,22772.7,27272.7,21818.2,26590.9,13.9732267365328,0
+CYN.US,D,20220225,000000,26181.7,26525.4,25389.6,25636.3,10.277080051385399,0
+CYN.US,D,20220228,000000,24954.6,25809.6,23590.9,24545.4,8.4696333756815,0
+CYN.US,D,20220301,000000,24545.4,26454.6,24545.4,25500,16.9647867514906,0
+CYN.US,D,20220302,000000,25295.4,26863.6,23727.3,26045.4,11.165000055824999,0
+CYN.US,D,20220303,000000,26045.4,26659,24545.4,25500,4.5369133560179,0
+CYN.US,D,20220304,000000,24954.6,25254.6,21826.3,22363.6,12.1547800607739,0
+CYN.US,D,20220307,000000,20727.3,21136.3,18409,18545.4,15.0799000753995,0
+CYN.US,D,20220308,000000,18136.3,19090.9,18000,18545.4,8.248680041243398,0
+CYN.US,D,20220309,000000,18818.2,20045.4,18818.2,19909,6.568466699509,0
+CYN.US,D,20220310,000000,19090.9,19227.3,18545.4,18818.2,4.6358400231792,0
+CYN.US,D,20220311,000000,18818.2,19363.6,17727.3,18136.3,6.0156066967447,0
+CYN.US,D,20220314,000000,18409,18409,17181.7,17454.6,4.5705733561862,0
+CYN.US,D,20220315,000000,17727.3,18000,16909,17045.4,6.0799200303996,0
+CYN.US,D,20220316,000000,17045.4,17590.9,16636.3,17454.6,9.4265600471328,0
+CYN.US,D,20220317,000000,16909,19090.9,16909,18409,10.106066717197,0
+CYN.US,D,20220318,000000,18409,20454.6,18409,19636.3,26.058486796959098,0
+CYN.US,D,20220321,000000,20454.6,20659,19636.3,19772.7,8.133253373999601,0
+CYN.US,D,20220322,000000,20318.2,22636.3,19227.3,20318.2,54.4381936055243,0
+CYN.US,D,20220323,000000,20863.6,20863.6,19275,20454.6,35.4887868441106,0
+CYN.US,D,20220324,000000,19363.6,20318.2,18681.7,19909,31.0043801550219,0
+CYN.US,D,20220325,000000,19909,20181.7,18818.2,19227.3,11.9348533930076,0
+CYN.US,D,20220328,000000,19227.3,20045.4,18681.7,19772.7,27.5450268043918,0
+CYN.US,D,20220329,000000,20318.2,21681.7,19772.7,21000,26.8090534673786,0
+CYN.US,D,20220330,000000,20863.6,21136.3,19500,20045.4,17.4154934204108,0
+CYN.US,D,20220331,000000,20318.2,20590.9,19772.7,19909,10.915593387911299,0
+CYN.US,D,20220401,000000,19909,20454.6,19909,20045.4,8.2554267079438,0
+CYN.US,D,20220404,000000,20181.7,20318.2,19909,20045.4,4.7235466902844,0
+CYN.US,D,20220405,000000,20045.4,22363.6,20045.4,21409,22.409640112048198,0
+CYN.US,D,20220406,000000,21681.7,21681.7,20454.6,21000,9.061800045308999,0
+CYN.US,D,20220407,000000,21136.3,21136.3,19090.9,19090.9,6.8347400341736995,0
+CYN.US,D,20220408,000000,19227.3,19295.4,17590.9,17590.9,10.0607467169704,0
+CYN.US,D,20220411,000000,18272.7,18275.4,16772.7,17045.4,10.490626719119799,0
+CYN.US,D,20220412,000000,16772.7,17453.2,16500,16500,7.529500037647499,0
+CYN.US,D,20220413,000000,16636.3,17180.4,16090.9,16227.3,6.8433200342166,0
+CYN.US,D,20220414,000000,16363.6,17318.2,15409,15681.7,9.210520046052599,0
+CYN.US,D,20220418,000000,15000,15954.6,14727.3,14727.3,8.3907267086203,0
+CYN.US,D,20220419,000000,14727.3,16500,14727.3,16090.9,8.909266711213,0
+CYN.US,D,20220420,000000,16636.3,16636.3,14727.3,14727.3,6.91533336791,0
+CYN.US,D,20220421,000000,27409,33409,22501.3,28909,16237.411454520388,0
+CYN.US,D,20220422,000000,25431.7,38181.7,25090.9,36681.7,4213.918007736256,0
+CYN.US,D,20220425,000000,28363.6,40909,27818.2,33000,1439.1642538624878,0
+CYN.US,D,20220426,000000,31500,51409,31363.6,50181.7,3375.207676876038,0
+CYN.US,D,20220427,000000,44113.6,59863.6,43909,54068.2,3666.4972849991527,0
+CYN.US,D,20220428,000000,43772.7,60545.4,42409,53590.9,1951.0824030887452,0
+CYN.US,D,20220429,000000,52363.6,79090.9,51545.4,75272.7,2483.1584190824587,0
+CYN.US,D,20220502,000000,79909,85227.3,58363.6,63136.3,1063.4454653172272,0
+CYN.US,D,20220503,000000,56863.6,63681.7,50454.6,53590.9,343.2354950495108,0
+CYN.US,D,20220504,000000,52772.7,55227.3,40363.6,43227.3,442.9620088814767,0
+CYN.US,D,20220505,000000,43772.7,64772.7,43636.3,51000,3189.5500426144167,0
+CYN.US,D,20220506,000000,46909,52909,46363.6,49090.9,444.96488889149106,0
+CYN.US,D,20220509,000000,51545.4,63000,51136.3,57954.6,1541.9203877096018,0
+CYN.US,D,20220510,000000,58227.3,70636.3,57272.7,68727.3,2340.1719117008593,0
+CYN.US,D,20220511,000000,67909,68590.9,49636.3,50318.2,389.3010752798387,0
+CYN.US,D,20220512,000000,44318.2,55227.3,44045.4,49090.9,231.3485544900761,0
+CYN.US,D,20220513,000000,50863.6,51545.4,43636.3,44863.6,140.2115740343912,0
+CYN.US,D,20220516,000000,44454.6,45109,37500,38181.7,121.5565272744493,0
+CYN.US,D,20220517,000000,38318.2,39679,34772.7,35318.2,103.6986871851601,0
+CYN.US,D,20220518,000000,35318.2,39272.7,32181.7,32863.6,236.6454945165608,0
+CYN.US,D,20220519,000000,32250,34909,30681.7,30954.6,132.233200661166,0
+CYN.US,D,20220520,000000,30954.6,32453.2,25363.6,27681.7,146.53400739933667,0
+CYN.US,D,20220523,000000,27954.6,28500,24272.7,27409,162.4181541454241,0
+CYN.US,D,20220524,000000,26727.3,26727.3,24136.3,25227.3,68.234467007839,0
+CYN.US,D,20220525,000000,24136.3,27681.7,23590.9,24954.6,111.2751205563756,0
+CYN.US,D,20220526,000000,24681.7,29454.6,21954.6,22636.3,826.1849974642582,0
+CYN.US,D,20220527,000000,22363.6,31363.6,20590.9,22227.3,1315.65133991159,0
+CYN.US,D,20220531,000000,21136.3,21818.2,19772.7,21272.7,253.9772412698862,0
+CYN.US,D,20220601,000000,21272.7,22772.7,20045.4,21272.7,171.86224085931119,0
+CYN.US,D,20220602,000000,20590.9,22759,20181.7,21272.7,144.81793405742297,0
+CYN.US,D,20220603,000000,21136.3,22480.9,20727.3,20727.3,85.33961376003138,0
+CYN.US,D,20220606,000000,20727.3,21409,18559,19090.9,112.0978472271559,0
+CYN.US,D,20220607,000000,18954.6,19489,17863.6,18409,90.82098712077159,0
+CYN.US,D,20220608,000000,18136.3,19090.9,17181.7,17727.3,102.54361384605139,0
+CYN.US,D,20220609,000000,18000,18409,16636.3,16772.7,121.4323739404952,0
+CYN.US,D,20220610,000000,16227.3,17318.2,15954.6,16636.3,78.3937003919685,0
+CYN.US,D,20220613,000000,16363.6,24409,15272.7,22363.6,1624.7699681238498,0
+CYN.US,D,20220614,000000,20863.6,21000,18545.4,20454.6,280.8127680707305,0
+CYN.US,D,20220615,000000,20592.3,24545.4,20318.2,21681.7,794.4213239721066,0
+CYN.US,D,20220616,000000,21000,22909,18681.7,19090.9,248.9899145782829,0
+CYN.US,D,20220617,000000,18818.2,19568.2,17454.6,17863.6,96.195733814312,0
+CYN.US,D,20220621,000000,18818.2,19500,17727.3,17727.3,64.3127469882304,0
+CYN.US,D,20220622,000000,17181.7,19363.6,17181.7,18272.7,108.2416872078751,0
+CYN.US,D,20220623,000000,18136.3,18954.6,17727.3,18409,47.7466735720667,0
+CYN.US,D,20220624,000000,18409,18818.2,18000,18409,32.9855534982611,0
+CYN.US,D,20220627,000000,18272.7,18953.2,17454.6,17727.3,41.1621468724774,0
+CYN.US,D,20220628,000000,17590.9,17727.3,16225.9,16363.6,44.391893555292796,0
+CYN.US,D,20220629,000000,16227.3,17181.7,15436.3,16772.7,59.497240297486194,0
+CYN.US,D,20220630,000000,16227.3,16872.3,15409,15681.7,47.38066690357,0
+CYN.US,D,20220701,000000,16090.9,20590.9,15545.4,17590.9,455.3891489436124,0
+CYN.US,D,20220705,000000,16363.6,18545.4,16363.6,17863.6,66.9468070014007,0
+CYN.US,D,20220706,000000,17727.3,18272.7,17045.4,17590.9,36.02397351345319,0
+CYN.US,D,20220707,000000,17318.2,17727.3,16636.3,17318.2,45.3611402268057,0
+CYN.US,D,20220708,000000,17318.2,18409,17318.2,17590.9,40.4278602021393,0
+CYN.US,D,20220711,000000,17454.6,17727.3,16500,16909,26.0923667971285,0
+CYN.US,D,20220712,000000,16636.3,17386.3,15954.6,15954.6,26.3268867983011,0
+CYN.US,D,20220713,000000,16090.9,16779.6,15954.6,16090.9,11.502260057511299,0
+CYN.US,D,20220714,000000,16363.6,16363.6,15545.4,15954.6,20.4052934353598,0
+CYN.US,D,20220715,000000,16227.3,16636.3,15681.7,16363.6,28.6807401434037,0
+CYN.US,D,20220718,000000,16227.3,17055,16090.9,16090.9,23.6431801182159,0
+CYN.US,D,20220719,000000,16500,16896.7,16227.3,16500,19.3611734301392,0
+CYN.US,D,20220720,000000,16363.6,18272.7,16363.6,17454.6,45.4833135607499,0
+CYN.US,D,20220721,000000,17181.7,18272.7,17045.4,17045.4,29.0158734784127,0
+CYN.US,D,20220722,000000,16772.7,17045.4,15954.6,16090.9,32.682760163413796,0
+CYN.US,D,20220725,000000,16090.9,16636.3,15681.7,16090.9,33.8060068356967,0
+CYN.US,D,20220726,000000,15681.7,17181.7,15681.7,15954.6,63.8321936524943,0
+CYN.US,D,20220727,000000,16363.6,16500,15681.7,15954.6,35.5519268444263,0
+CYN.US,D,20220728,000000,16772.7,17181.7,16227.3,17045.4,67.9461203397306,0
+CYN.US,D,20220729,000000,17045.4,17590.9,15954.6,16500,49.5291869143126,0
+CYN.US,D,20220801,000000,16363.6,16363.6,15681.7,16363.6,30.1175601505878,0
+CYN.US,D,20220802,000000,16090.9,17045.4,15681.7,16772.7,43.392066883627,0
+CYN.US,D,20220803,000000,16772.7,17589.6,16363.6,17318.2,40.019540200097694,0
+CYN.US,D,20220804,000000,17454.6,18136.3,16774,17181.7,43.720820218604096,0
+CYN.US,D,20220805,000000,17045.4,17590.9,16772.7,17250,18.425440092127197,0
+CYN.US,D,20220808,000000,17454.6,18000,17045.4,17318.2,27.8702601393513,0
+CYN.US,D,20220809,000000,17181.7,17589.6,15818.2,16227.3,41.8201668757675,0
+CYN.US,D,20220810,000000,16772.7,16945.9,15545.4,16431.7,62.32409364495379,0
+CYN.US,D,20220811,000000,15681.7,17040,15523.6,16772.7,36.6500201832501,0
+CYN.US,D,20220812,000000,16636.3,18545.4,16500,18272.7,74.4348737055077,0
+CYN.US,D,20220815,000000,18681.7,19090.9,17045.4,17727.3,40.544826869390796,0
+CYN.US,D,20220816,000000,17045.4,18136.3,17045.4,17454.6,28.036360140181795,0
+CYN.US,D,20220817,000000,17454.6,17454.6,16363.6,16500,26.4993667991635,0
+CYN.US,D,20220818,000000,17045.4,21272.7,16500,20045.4,176.47417421570418,0
+CYN.US,D,20220819,000000,18818.2,21000,17863.6,19636.3,121.3568406067842,0
+CYN.US,D,20220822,000000,18818.2,23445,18409,19909,270.5888546862776,0
+CYN.US,D,20220823,000000,19500,19909,18409,19227.3,60.571060302855294,0
+CYN.US,D,20220824,000000,19500,19772.7,18545.4,19090.9,28.8320268108268,0
+CYN.US,D,20220825,000000,18545.4,20318.2,18545.4,20181.7,29.296153479814098,0
+CYN.US,D,20220826,000000,20454.6,21114.6,18545.4,18818.2,22.2929667781315,0
+CYN.US,D,20220829,000000,19090.9,19090.9,17181.7,18545.4,21.242540106212697,0
+CYN.US,D,20220830,000000,18545.4,19500,16772.7,18545.4,40.0666202003331,0
+CYN.US,D,20220831,000000,17590.9,18272.7,17181.7,17181.7,15.554293411104798,0
+CYN.US,D,20220901,000000,17454.6,17727.3,16821.7,17045.4,9.094066712137,0
+CYN.US,D,20220902,000000,17045.4,18954.6,17045.4,18681.7,45.1199468922664,0
+CYN.US,D,20220906,000000,19090.9,19636.3,17863.6,18000,43.3324468833289,0
+CYN.US,D,20220907,000000,17727.3,18000,16909,17590.9,30.878466821059,0
+CYN.US,D,20220908,000000,17590.9,18272.7,17318.2,17863.6,10.5148267192408,0
+CYN.US,D,20220909,000000,17727.3,18545.4,17727.3,18136.3,11.819573392431199,0
+CYN.US,D,20220912,000000,18000,18272.7,17795.4,17863.6,5.9185133629259,0
+CYN.US,D,20220913,000000,17727.3,17806.3,16909,17181.7,16.4327534154971,0
+CYN.US,D,20220914,000000,17045.4,17181.7,16500,16500,14.834600074173,0
+CYN.US,D,20220915,000000,16636.3,17045.4,16227.3,16363.6,18.7862400939312,0
+CYN.US,D,20220916,000000,16636.3,16636.3,15818.2,15818.2,21.9623801098119,0
+CYN.US,D,20220919,000000,15545.4,15954.6,14318.2,14727.3,35.6545201782726,0
+CYN.US,D,20220920,000000,14590.9,14931.8,14181.8,14181.8,15.7858800789294,0
+CYN.US,D,20220921,000000,14045.5,14454.5,13636.4,13909.1,15.685560078427798,0
+CYN.US,D,20220922,000000,13909.1,14235,12609.5,13078.6,34.647946839906396,0
+CYN.US,D,20220923,000000,13078.6,13078.6,12545.5,12831.8,13.317700066588499,0
+CYN.US,D,20220926,000000,12954.5,14318.2,12954.5,14045.5,31.061506821974195,0
+CYN.US,D,20220927,000000,14045.5,14995.9,13227.3,13772.7,14.2023934043453,0
+CYN.US,D,20220928,000000,13636.4,14045.5,13189.1,13636.4,7.4681933706743,0
+CYN.US,D,20220929,000000,13636.4,13771.4,13159.1,13231.4,4.5264266892988,0
+CYN.US,D,20220930,000000,13431.8,14181.8,13363.6,13575,5.132600025663,0
+CYN.US,D,20221003,000000,13500,14004.5,13318.6,13704.5,8.7940600439703,0
+CYN.US,D,20221004,000000,13772.7,14590.9,13500,13501.4,13.2913733997902,0
+CYN.US,D,20221005,000000,13359.5,13636.4,12681.8,13553.2,6.616646699749899,0
+CYN.US,D,20221006,000000,13636.4,14145,13303.6,13772.7,4.683066690082,0
+CYN.US,D,20221007,000000,13635,14143.6,12818.2,13335,6.211553364391099,0
+CYN.US,D,20221010,000000,13227.3,13335,12681.8,12856.4,3.5975133513208997,0
+CYN.US,D,20221011,000000,12879.5,13022.7,12443.2,12681.8,8.4541600422708,0
+CYN.US,D,20221012,000000,12687.3,12818.2,12477.3,12545.5,3.8745666860394996,0
+CYN.US,D,20221013,000000,11863.6,12409.1,11590.9,12241.4,14.538920072694602,0
+CYN.US,D,20221014,000000,12340.9,12409.1,12000,12068.2,4.6961200234806,0
+CYN.US,D,20221017,000000,11863.6,12954.5,11590.9,12545.5,13.8158534024126,0
+CYN.US,D,20221018,000000,12516.8,12615,12000,12270,5.7023266951783,0
+CYN.US,D,20221019,000000,12518.2,12613.6,12000,12136.4,6.7361067003472,0
+CYN.US,D,20221020,000000,13581.8,13603.6,12436.4,13374.5,21.092133438794,0
+CYN.US,D,20221021,000000,12954.5,14181.8,12627.3,13430.5,13.295480066477399,0
+CYN.US,D,20221024,000000,13363.6,14181.8,12681.8,12889.1,7.2547200362736,0
+CYN.US,D,20221025,000000,12818.2,13500,12545.5,13204.1,6.557833366122499,0
+CYN.US,D,20221026,000000,13363.6,13566.8,12818.2,13160.5,7.236313369514899,0
+CYN.US,D,20221027,000000,13363.6,14297.7,12818.2,13772.7,6.9568400347842,0
+CYN.US,D,20221028,000000,14180.5,14590.9,13446.8,14181.8,6.6651933666593,0
+CYN.US,D,20221031,000000,14454.5,14727.3,13636.4,13909.1,9.3933400469667,0
+CYN.US,D,20221101,000000,13772.7,14413.6,13636.4,14045.5,5.6251800281259,0
+CYN.US,D,20221102,000000,14318.2,14318.2,13092.3,13480.9,7.0710200353551,0
+CYN.US,D,20221103,000000,13363.6,13895.5,12886.4,13022.7,7.4310867038221,0
+CYN.US,D,20221104,000000,13228.6,13362.3,12189.5,12692.7,2.6018666796759997,0
+CYN.US,D,20221107,000000,12681.8,13636.4,12681.8,13329.5,2.0264933434657997,0
+CYN.US,D,20221108,000000,13227.3,13906.4,12424.1,12574.1,2.0751133437089,0
+CYN.US,D,20221109,000000,12681.8,13227.3,11319.5,11319.5,14.8885734077762,0
+CYN.US,D,20221110,000000,12480,12816.8,10636.4,10877.7,32.514533495906,0
+CYN.US,D,20221111,000000,11183.2,11725.9,9681.82,10302.3,36.646206849897695,0
+CYN.US,D,20221114,000000,10500,10909.1,10187.7,10909.1,9.617520048087599,0
+CYN.US,D,20221115,000000,11563.6,11863.6,10393.6,10909.1,7.4162733704147,0
+CYN.US,D,20221116,000000,11060.5,12000,10675.9,11046.8,40.1209602006048,0
+CYN.US,D,20221117,000000,11346.8,11346.8,9545.46,10213.6,22.8799267810663,0
+CYN.US,D,20221118,000000,10257.3,11367.3,9845.46,11075.5,11.3564733901157,0
+CYN.US,D,20221121,000000,11045.5,11590.9,10369.1,11045.5,2.0193800100968997,0
+CYN.US,D,20221122,000000,11045.5,11713.6,10399.1,10802.7,3.9379266863562994,0
+CYN.US,D,20221123,000000,10801.4,11318.2,10568.2,10772.7,3.625600018128,0
+CYN.US,D,20221125,000000,10500,11631.8,10500,11181.8,2.6385333465259997,0
+CYN.US,D,20221128,000000,11181.8,11727.3,10840.9,11312.7,3.7401466853674004,0
+CYN.US,D,20221129,000000,11318.2,11453.2,10910.5,11140.9,1.2867066731002,0
+CYN.US,D,20221130,000000,10909.1,11400,10104.5,10636.4,6.0626866969801,0
+CYN.US,D,20221201,000000,10636.4,11045.5,10240.9,10828.6,4.4782466890579,0
+CYN.US,D,20221202,000000,10090.9,10772.7,9968.17,10690.9,5.6212200281061,0
+CYN.US,D,20221205,000000,10609.1,10771.4,10242.3,10483.6,2.3040600115202996,0
+CYN.US,D,20221206,000000,10636.4,10745.5,9895.9,10024.1,3.2628933496478,0
+CYN.US,D,20221207,000000,10227.3,10909.1,9831.82,10665,8.0451067068922,0
+CYN.US,D,20221208,000000,10568.2,10637.7,10382.7,10418.2,3.7029666851815,0
+CYN.US,D,20221209,000000,10363.6,10744.1,9981.82,10092.3,3.6733400183666998,0
+CYN.US,D,20221212,000000,10090.9,10500,9981.82,10277.7,2.0192333434295,0
+CYN.US,D,20221213,000000,10230,10500,10090.9,10227.3,5.239300026196499,0
+CYN.US,D,20221214,000000,10131.8,10363.6,9709.09,9846.82,4.1041000205205,0
+CYN.US,D,20221215,000000,9818.17,9887.74,9145.9,9402.27,8.434800042174,0
+CYN.US,D,20221216,000000,9668.17,10044.5,9000,9954.54,6.7746800338734,0
+CYN.US,D,20221219,000000,9790.9,9790.9,8690.46,9313.63,18.242620091213098,0
+CYN.US,D,20221220,000000,9034.09,10134.5,9034.09,10090.9,5.9229133629479,0
+CYN.US,D,20221221,000000,9818.17,10118.2,9545.46,9546.82,5.077160025385799,0
+CYN.US,D,20221222,000000,9545.46,9654.54,9163.63,9274.09,8.2736867080351,0
+CYN.US,D,20221223,000000,9272.73,9272.73,8890.9,8938.63,6.327860031639299,0
+CYN.US,D,20221227,000000,9000,9000,8387.73,8590.9,5.5041066941871994,0
+CYN.US,D,20221228,000000,8446.36,9068.17,7941.82,8345.46,8.339466708364,0
+CYN.US,D,20221229,000000,8348.17,9012.27,7977.27,8755.9,6.5441200327206,0
+CYN.US,D,20221230,000000,9220.9,9369.54,8181.82,9185.46,6.5297466993154,0
+CYN.US,D,20230103,000000,9409.09,9814.09,8447.73,9000,10.608106719707198,0
+CYN.US,D,20230104,000000,9185.46,9804.54,8805,9679.09,4.9792600248963,0
+CYN.US,D,20230105,000000,9463.63,9818.17,9274.09,9340.9,3.9078600195393,0
+CYN.US,D,20230106,000000,9668.17,9784.09,8387.73,8957.73,14.235173404509199,0
+CYN.US,D,20230109,000000,8957.73,9316.36,8350.9,9271.35,6.8028400340142,0
+CYN.US,D,20230110,000000,9136.36,9136.36,8506.36,8890.9,6.037533363521,0
+CYN.US,D,20230111,000000,9000,9681.82,8863.63,9512.73,7.346533370066,0
+CYN.US,D,20230112,000000,9668.17,9882.27,9409.09,9681.82,5.8948266961408,0
+CYN.US,D,20230113,000000,9681.82,10225.9,9403.26,9981.82,8.7101667102175,0
+CYN.US,D,20230117,000000,10760.5,10906.4,10024.1,10363.6,6.9896200349481,0
+CYN.US,D,20230118,000000,11155.9,12272.7,10500,11494.1,31.118706822260197,0
+CYN.US,D,20230119,000000,11495.5,11495.5,10500,10909.1,5.238566692859499,0
+CYN.US,D,20230120,000000,11181.8,11181.8,9658.63,10500,10.807646720704899,0
+CYN.US,D,20230123,000000,10227.3,10771.4,10213.6,10486.4,4.9885000249425,0
+CYN.US,D,20230124,000000,10363.6,10772.7,10099.1,10355.5,3.7982266856578,0
+CYN.US,D,20230125,000000,10654.1,10671.1,10090.9,10570.9,6.2925133647959,0
+CYN.US,D,20230126,000000,10500,11149.6,9968.17,10500,16.932226751327796,0
+CYN.US,D,20230127,000000,10431.8,11383.6,10377.3,10924.1,31.254520156272598,0
+CYN.US,D,20230130,000000,10636.4,12136.4,10636.4,11514.5,18.653433426600497,0
+CYN.US,D,20230131,000000,11590.9,13362.3,11590.9,12774.5,37.484626854089804,0
+CYN.US,D,20230201,000000,13227.3,15477.3,12301.4,12900,188.65139427659028,0
+CYN.US,D,20230202,000000,12681.8,17536.3,11592.3,16295.4,162.1566474774499,0
+CYN.US,D,20230203,000000,16500,19090.9,15818.2,16909,69.0033670116835,0
+CYN.US,D,20230206,000000,16772.7,16909,14454.5,15000,37.731466855324,0
+CYN.US,D,20230207,000000,16227.3,16636.3,15000,15681.7,32.427633495471504,0
+CYN.US,D,20230208,000000,15681.7,16227.3,15000,15000,9.5999933813333,0
+CYN.US,D,20230209,000000,15000,15544,13500,13624.1,28.519920142599602,0
+CYN.US,D,20230210,000000,13636.4,15000,13508.2,14727.3,11.4805533907361,0
+CYN.US,D,20230213,000000,14454.5,15458.2,14181.8,15000,15.316913409917898,0
+CYN.US,D,20230214,000000,14727.3,16909,14727.3,15954.6,36.5909135162879,0
+CYN.US,D,20230215,000000,15545.4,16772.7,15545.4,15818.2,14.444906738891198,0
+CYN.US,D,20230216,000000,15409,16362.3,14863.6,15000,13.5926267346298,0
+CYN.US,D,20230217,000000,14727.3,15000,12001.4,13363.6,41.648273541574696,0
+CYN.US,D,20230221,000000,13461.8,13461.8,11863.6,12954.5,10.8925667211295,0
+CYN.US,D,20230222,000000,12960,13909.1,12954.5,13295.5,3.4850200174251,0
+CYN.US,D,20230223,000000,13445.5,13636.4,12954.5,13131.8,5.6156466947449,0
+CYN.US,D,20230224,000000,13363.6,13500,12961.4,13040.5,2.4279933454733,0
+CYN.US,D,20230227,000000,13090.9,13142.7,12545.5,12681.8,10.0166733834167,0
+CYN.US,D,20230228,000000,12545.5,13227.3,12477.3,12818.2,4.2773866880536,0
+CYN.US,D,20230301,000000,12946.4,13909.1,12545.5,13636.4,7.339713370031901,0
+CYN.US,D,20230302,000000,13227.3,14691.8,13227.3,13772.7,6.6188466997608995,0
+CYN.US,D,20230303,000000,13636.4,15272.7,13275,14695.9,9.2787200463936,0
+CYN.US,D,20230306,000000,14863.6,15111.7,13772.7,14181.8,4.613180023065899,0
+CYN.US,D,20230307,000000,14454.5,14863.6,13636.4,14318.2,10.6676533866716,0
+CYN.US,D,20230308,000000,14318.2,14863.6,13772.7,14181.8,3.3877066836052,0
+CYN.US,D,20230309,000000,13909.1,14590.9,13251.8,13500,6.3658466984959,0
+CYN.US,D,20230310,000000,13284.5,13636.4,12136.4,12306.8,7.7863867055986,0
+CYN.US,D,20230313,000000,12000,13636.4,11593.6,13225.9,10.268426718008799,0
+CYN.US,D,20230314,000000,13363.6,13909.1,12681.8,13636.4,8.5596867094651,0
+CYN.US,D,20230315,000000,13622.7,15954.6,13317.3,15545.4,35.9790201798951,0
+CYN.US,D,20230316,000000,15681.7,16363.6,14496.8,15272.7,18.311333424889998,0
+CYN.US,D,20230317,000000,14863.6,17181.7,14623.6,16090.9,16.940733418037,0
+CYN.US,D,20230320,000000,16090.9,16159,15000,15954.6,11.709866725216,0
+CYN.US,D,20230321,000000,15818.2,18409,15681.7,17181.7,28.867886811006098,0
+CYN.US,D,20230322,000000,17590.9,17863.6,16363.6,16636.3,11.769633392181499,0
+CYN.US,D,20230323,000000,16363.6,17389,16090.9,17008.6,6.078013363723399,0
+CYN.US,D,20230324,000000,17181.7,17250,16227.3,17181.7,3.3442200167210996,0
+CYN.US,D,20230327,000000,17045.4,17454.6,16636.3,17181.7,3.9568466864509,0
+CYN.US,D,20230328,000000,17045.4,18492.3,15955.9,16227.3,11.584613391256399,0
+CYN.US,D,20230329,000000,16909,17725.9,15681.7,16636.3,3.7507800187538995,0
+CYN.US,D,20230330,000000,15954.6,16772.7,15545.4,16090.9,6.5212400326062,0
+CYN.US,D,20230331,000000,15818.2,17454.6,15818.2,16909,11.450706723920199,0
+CYN.US,D,20230403,000000,15954.6,16581.7,15000,15681.7,12.2952133948094,0
+CYN.US,D,20230404,000000,16909,16909,15545.4,15818.2,3.0658466819959,0
+CYN.US,D,20230405,000000,15818.2,16290,15545.4,15720,5.1460933590638,0
+CYN.US,D,20230406,000000,15681.7,16054,15013.6,15486.7,3.8119400190597004,0
+CYN.US,D,20230410,000000,15272.7,15679,15136.3,15272.7,3.6037466846854,0
+CYN.US,D,20230411,000000,15409,16500,15409,16227.3,7.3255600366278,0
+CYN.US,D,20230412,000000,15681.7,16227.3,15272.7,15545.4,4.4072600220363,0
+CYN.US,D,20230413,000000,15409,16090.9,15409,15583.6,2.9633266814833,0
+CYN.US,D,20230414,000000,15681.7,16090.9,15272.7,15409,2.6484333465754997,0
+CYN.US,D,20230417,000000,15818.2,17045.4,15436.3,17045.4,19.2715600963578,0
+CYN.US,D,20230418,000000,18000,19500,17863.6,19227.3,41.8547802092739,0
+CYN.US,D,20230419,000000,19363.6,20712.3,16500,16840.9,38.852293527594796,0
+CYN.US,D,20230420,000000,16636.3,17453.2,15409,15818.2,8.5859400429297,0
+CYN.US,D,20230421,000000,15954.6,16883.2,15409,15954.6,3.4624333506455,0
+CYN.US,D,20230424,000000,16363.6,16363.6,14318.2,14727.3,11.1386733890267,0
+CYN.US,D,20230425,000000,14454.5,15136.3,14318.2,14454.5,4.1822733542447,0
+CYN.US,D,20230426,000000,14590.9,15271.3,13636.4,14454.5,7.800833372337499,0
+CYN.US,D,20230427,000000,14863.6,14863.6,13772.7,14045.5,4.252160021260799,0
+CYN.US,D,20230428,000000,14318.2,15681.7,14235,15272.7,7.528913370977899,0
+CYN.US,D,20230501,000000,15136.3,15271.3,14045.5,14318.2,3.5582066844576996,0
+CYN.US,D,20230502,000000,13909.1,14045.5,12713.2,13636.4,11.656626724949799,0
+CYN.US,D,20230503,000000,13363.6,14998.6,13363.6,13636.4,9.750033382083501,0
+CYN.US,D,20230504,000000,13636.4,14045.5,12683.2,13225.9,4.9079066912062,0
+CYN.US,D,20230505,000000,13500,13500,12272.7,12954.5,9.6058600480293,0
+CYN.US,D,20230508,000000,13090.9,13565.4,12276.8,12954.5,6.698266700157999,0
+CYN.US,D,20230509,000000,13636.4,13772.7,12628.6,13635,2.0790733437287,0
+CYN.US,D,20230510,000000,13504.1,14045.5,12818.2,12818.2,6.6340266998368,0
+CYN.US,D,20230511,000000,12893.2,13500,12054.5,12272.7,5.7799866955666,0
+CYN.US,D,20230512,000000,12272.7,12953.2,11188.6,11190,16.552433416095496,0
+CYN.US,D,20230515,000000,11318.2,11626.4,10505.5,11183.2,10.3413200517066,0
+CYN.US,D,20230516,000000,11318.2,11727.3,10909.1,11181.8,4.3510133550884005,0
+CYN.US,D,20230517,000000,11780.5,11863.6,10708.6,11599.1,7.179113369228899,0
+CYN.US,D,20230518,000000,11255.5,12613.6,11255.5,12613.6,5.0138733584027,0
+CYN.US,D,20230519,000000,12649.1,13772.7,12409.1,13629.5,6.401266698673,0
+CYN.US,D,20230522,000000,13190.5,13909.1,12910.9,13230,4.0821000204105005,0
+CYN.US,D,20230523,000000,13090.9,13699.8,13090.9,13489.1,9.372660046863299,0
+CYN.US,D,20230524,000000,13227.3,13362.3,12954.5,13089.5,3.1080866822071,0
+CYN.US,D,20230525,000000,14318.2,14318.2,13365,13566.8,9.0210267117718,0
+CYN.US,D,20230526,000000,13636.4,14045.5,13500,13909.1,2.8457733475622,0
+CYN.US,D,20230530,000000,13772.7,14454.5,13501.4,14181.8,7.4332133704993995,0
+CYN.US,D,20230531,000000,14181.8,14181.8,13636.4,13636.4,7.0246733684567,0
+CYN.US,D,20230601,000000,13840.9,13840.9,12287.7,12679.1,21.6342867748381,0
+CYN.US,D,20230602,000000,12777.3,13621.4,12672.3,13090.9,1.0938400054692,0
+CYN.US,D,20230605,000000,12954.5,13494.5,12681.8,12954.5,4.6958266901458,0
+CYN.US,D,20230606,000000,12818.2,13363.6,12818.2,13336.4,5.159366692463499,0
+CYN.US,D,20230607,000000,13500,14318.2,13389.5,13636.4,5.8052133623594,0
+CYN.US,D,20230608,000000,14318.2,14318.2,13363.6,14045.5,2.9387600146938,0
+CYN.US,D,20230609,000000,14181.8,14181.8,13189.1,13234.1,5.7857066955951995,0
+CYN.US,D,20230612,000000,13772.7,14045.5,13500,13977.3,2.1150800105754,0
+CYN.US,D,20230613,000000,14045.5,14045.5,13209.5,13363.6,5.936993363018299,0
+CYN.US,D,20230614,000000,13626.8,13887.3,13227.3,13457.7,3.0954733488107,0
+CYN.US,D,20230615,000000,14045.5,15818.2,14045.5,15000,22.6762067800477,0
+CYN.US,D,20230616,000000,15136.3,16363.6,14318.2,16363.6,16.2181800810909,0
+CYN.US,D,20230620,000000,16636.3,17590.9,15437.7,16772.7,9.490653380786599,0
+CYN.US,D,20230621,000000,16772.7,16772.7,15409,16363.6,4.3899533552831,0
+CYN.US,D,20230622,000000,15962.7,16500,14590.9,15000,4.6541000232705,0
+CYN.US,D,20230623,000000,15681.7,18272.7,14863.6,16909,17.312826753230798,0
+CYN.US,D,20230626,000000,16090.9,18724,16090.9,16772.7,4.877400024387,0
+CYN.US,D,20230627,000000,16500,17727.3,16090.9,17590.9,2.5118866792261,0
+CYN.US,D,20230628,000000,16909,17318.2,15819.6,16772.7,3.2356133495113997,0
+CYN.US,D,20230629,000000,17454.6,18271.3,16636.3,16772.7,4.9886466916099,0
+CYN.US,D,20230630,000000,16500,17678.2,15000,17454.6,4.6005666896695,0
+CYN.US,D,20230703,000000,17727.3,18136.3,16774,17181.7,3.4047200170236,0
+CYN.US,D,20230705,000000,16772.7,17590.9,14454.5,14727.3,24.8205467907694,0
+CYN.US,D,20230706,000000,14863.6,15272.7,12409.1,13161.8,30.134573484006197,0
+CYN.US,D,20230707,000000,12902.7,14727.3,12792.3,14181.8,6.881600034408,0
+CYN.US,D,20230710,000000,14318.2,14318.2,13315.9,13909.1,4.1450200207251005,0
+CYN.US,D,20230711,000000,13636.4,14548.6,12681.8,13228.6,6.1844200309221,0
+CYN.US,D,20230712,000000,13636.4,14590.9,13636.4,14181.8,4.3065733548662,0
+CYN.US,D,20230713,000000,14045.5,14181.8,13090.9,13636.4,9.7425533820461,0
+CYN.US,D,20230714,000000,13636.4,13772.7,12272.7,13621.4,16.1881867476076,0
+CYN.US,D,20230717,000000,13212.3,13621.4,12545.5,13185,9.464400047322,0
+CYN.US,D,20230718,000000,13363.6,13363.6,11822.7,12900,14.3854334052605,0
+CYN.US,D,20230719,000000,13153.6,14181.8,12000,12410.5,190.96256762147948,0
+CYN.US,D,20230720,000000,13024.1,13024.1,11590.9,12354.5,16.579933416232997,0
+CYN.US,D,20230721,000000,12320.5,12527.7,10909.1,11754.5,7.9649533731580995,0
+CYN.US,D,20230724,000000,11747.7,12109.1,11454.5,11926.4,5.0245066917892,0
+CYN.US,D,20230725,000000,12272.7,12545.5,11590.9,12099.5,7.7085067052092,0
+CYN.US,D,20230726,000000,12477.3,13092.3,11871.8,12409.1,5.1836400259182005,0
+CYN.US,D,20230727,000000,13090.9,13090.9,12000,12218.2,5.7143533619051,0
+CYN.US,D,20230728,000000,12818.2,12818.2,12136.4,12406.4,9.7941067156372,0
+CYN.US,D,20230731,000000,12681.8,12681.8,11865,12411.8,4.3141266882373,0
+CYN.US,D,20230801,000000,12013.6,12818.2,12013.6,12409.1,5.625913361462899,0
+CYN.US,D,20230802,000000,12272.7,12545.5,11865,12223.6,1.5572333411195,0
+CYN.US,D,20230803,000000,12477.3,12542.7,11749.1,11862.3,7.742826705380799,0
+CYN.US,D,20230804,000000,11863.6,12272.7,11577.3,11631.8,5.6001733613342,0
+CYN.US,D,20230807,000000,11590.9,11765.5,11059.1,11386.4,3.8393666858635,0
+CYN.US,D,20230808,000000,11625,12259.1,9707.73,11455.9,19.4388334305275,0
+CYN.US,D,20230809,000000,12136.4,12136.4,10665,11798.2,4.7378466903559,0
+CYN.US,D,20230810,000000,11443.6,11974.1,11318.2,11449.1,3.3739933502032997,0
+CYN.US,D,20230811,000000,11318.2,11863.6,10804.1,11316.8,2.8553066809431997,0
+CYN.US,D,20230814,000000,12000,12000,10230,10635,4.9876933582718,0
+CYN.US,D,20230815,000000,10636.4,11589.5,10231.4,11316.8,0.8871866711026,0
+CYN.US,D,20230816,000000,12545.5,12545.5,8892.27,9681.82,475.6727823783639,0
+CYN.US,D,20230817,000000,8528.17,9859.09,8333.17,9204.54,30.890200154450998,0
+CYN.US,D,20230818,000000,10090.9,10498.6,8590.9,10227.3,29.104900145524496,0
+CYN.US,D,20230821,000000,9920.46,10090.9,8592.27,9199.09,12.3714067285237,0
+CYN.US,D,20230822,000000,9180,9818.17,8865,8882.73,12.3849733952582,0
+CYN.US,D,20230823,000000,8871.82,9545.46,8582.73,9136.36,12.7220867302771,0
+CYN.US,D,20230824,000000,8659.09,9409.09,8590.9,8865,14.6918200734591,0
+CYN.US,D,20230825,000000,8854.09,9000,8590.9,8863.63,4.5881000229405,0
+CYN.US,D,20230828,000000,9000,9000,8597.73,8775,6.4414533655406,0
+CYN.US,D,20230829,000000,8653.63,9081.82,8386.36,8727.27,3.2229266827813,0
+CYN.US,D,20230830,000000,8590.9,9000,8331.82,8795.46,4.5674933561708,0
+CYN.US,D,20230831,000000,8791.36,9051.82,7253.17,7840.9,12.4368933955178,0
+CYN.US,D,20230901,000000,7772.73,8590.9,7772.73,8263.63,4.3854066885937,0
+CYN.US,D,20230905,000000,7997.73,8585.46,7772.73,7812.27,7.342646703379899,0
+CYN.US,D,20230906,000000,7888.63,8454.54,6968.17,7174.09,54.777653607221595,0
+CYN.US,D,20230907,000000,7104.54,8590.9,6958.63,8439.54,13.577006734551698,0
+CYN.US,D,20230908,000000,8181.82,8590.9,7772.73,8046.82,4.9337200246686,0
+CYN.US,D,20230911,000000,7911.82,8454.54,7855.9,8048.17,3.9532533530996004,0
+CYN.US,D,20230912,000000,8221.36,8713.63,8045.46,8290.9,3.8915066861242,0
+CYN.US,D,20230913,000000,8590.9,8590.9,7772.73,7914.54,4.353066688432,0
+CYN.US,D,20230914,000000,8180.46,8863.63,7104.54,7568.17,278.9641080614872,0
+CYN.US,D,20230915,000000,7363.63,7363.63,6818.17,7268.17,34.966506841499196,0
+CYN.US,D,20230918,000000,7090.9,7613.17,6272.73,7005,22.6081534463741,0
+CYN.US,D,20230919,000000,7126.36,7225.9,6691.36,6886.36,4.0440400202202,0
+CYN.US,D,20230920,000000,6876.82,6954.54,6411.82,6411.82,6.2874533647706,0
+CYN.US,D,20230921,000000,6459.54,6818.17,6459.54,6681.82,4.7148200235741,0
+CYN.US,D,20230922,000000,6666.82,6815.46,6409.09,6650.46,3.3782466835579,0
+CYN.US,D,20230925,000000,6340.9,6681.82,6313.63,6409.09,4.638333356525,0
+CYN.US,D,20230926,000000,6346.36,6804.54,6346.36,6709.09,4.9794800248974,0
+CYN.US,D,20230927,000000,6680.46,6750,6424.09,6681.82,2.6280466798069,0
+CYN.US,D,20230928,000000,6681.82,6954.54,6313.63,6600,7.950066706416999,0
+CYN.US,D,20230929,000000,6452.73,6750,6167.73,6545.46,6.690713366786899,0
+CYN.US,D,20231002,000000,6545.46,6850.9,6272.86,6635.46,4.4803733557352,0
+CYN.US,D,20231003,000000,6872.73,6872.73,6272.73,6786.82,4.5199000225995,0
+CYN.US,D,20231004,000000,6478.63,6818.17,6478.63,6579.54,2.5513400127567,0
+CYN.US,D,20231005,000000,6545.46,6818.17,6406.36,6477.27,4.5563466894484,0
+CYN.US,D,20231006,000000,6263.17,6725.46,5807.73,6668.17,6.1806066975697,0
+CYN.US,D,20231009,000000,6406.36,6668.17,5753.17,6136.36,6.0384866968591,0
+CYN.US,D,20231010,000000,6103.63,6613.63,5735.46,5862.27,10.7100400535502,0
+CYN.US,D,20231011,000000,5863.63,6005.46,5053.63,5340,15.120453408935601,0
+CYN.US,D,20231012,000000,5318.17,5590.9,5089.09,5342.73,6.776733367217,0
+CYN.US,D,20231013,000000,5262.27,5454.54,4786.36,5140.9,6.550646699419899,0
+CYN.US,D,20231016,000000,5454.54,5454.54,4909.09,4910.46,11.2183867227586,0
+CYN.US,D,20231017,000000,5334.54,5896.36,5048.17,5367.27,51.0006202550031,0
+CYN.US,D,20231018,000000,5727.27,6477.27,5454.54,6409.09,23.5089801175449,0
+CYN.US,D,20231019,000000,6182.73,6340.9,5420.46,5455.9,12.3035733948512,0
+CYN.US,D,20231020,000000,6739.5,6739.5,4800,5100,15.727800078639,0
+CYN.US,D,20231023,000000,5400,5475,4902,5391,9.087133378769,0
+CYN.US,D,20231024,000000,5349,5349,4803,5242.5,8.698733376826999,0
+CYN.US,D,20231025,000000,4800,5250,4725,5203.5,4.233533354501,0
+CYN.US,D,20231026,000000,5205,5460,4680,5010,36.227000181135,0
+CYN.US,D,20231027,000000,5992.5,5992.5,5118,5184,14.483333405749999,0
+CYN.US,D,20231030,000000,5295,5295,4995,5250,14.441333405539998,0
+CYN.US,D,20231031,000000,5382,5382,4837.5,5100,5.447266693903,0
+CYN.US,D,20231101,000000,5100,5101.5,4378.5,4950,12.831866730825999,0
+CYN.US,D,20231102,000000,4647,4878,4524,4612.5,9.220800046104,0
+CYN.US,D,20231103,000000,4735.5,4800,4462.5,4470,22.34800011174,0
+CYN.US,D,20231106,000000,4693.5,4773,3973.5,4032,13.942000069710001,0
+CYN.US,D,20231107,000000,4050,4348.5,3421.5,3757.5,312.244334894555,0
+CYN.US,D,20231108,000000,3517.5,4273.5,3165,3975,63.438533650526004,0
+CYN.US,D,20231109,000000,3450,3450,2682,2858.25,55.588600277943,0
+CYN.US,D,20231110,000000,2842.5,3073.5,2550,2554.5,19.871400099357,0
+CYN.US,D,20231113,000000,3448.5,3448.5,2854.5,2902.5,14.523266739282997,0
+CYN.US,D,20231114,000000,2934,3067.5,2776.5,2892,12.508533395875999,0
+CYN.US,D,20231115,000000,3060,3060,2761.5,2956.5,13.984533403255998,0
+CYN.US,D,20231116,000000,3006,3045,2865,2923.5,8.499533375831,0
+CYN.US,D,20231117,000000,2850,3045,2731.5,2872.5,5.129133358979,0
+CYN.US,D,20231120,000000,3015,3297,2852.98,3097.5,13.598200067991,0
+CYN.US,D,20231121,000000,3150,3435,3150,3159,7.875400039376999,0
+CYN.US,D,20231122,000000,3282,3615,3000,3280.5,16.19200008096,0
+CYN.US,D,20231124,000000,3525,4122,3450,3598.5,13.669533401680999,0
+CYN.US,D,20231127,000000,4275,4498.5,3792,3930,21.490333440785,0
+CYN.US,D,20231128,000000,3811.5,4050,3600,3741,8.675800043378999,0
+CYN.US,D,20231129,000000,3493.5,3880.5,3016.5,3642,14.426933405467999,0
+CYN.US,D,20231130,000000,3561,4125,3183,3897,11.147066722401998,0
+CYN.US,D,20231201,000000,3601.5,4050,3601.5,4050,4.892266691128,0
+CYN.US,D,20231204,000000,4050,4125,3750,4012.5,6.078866697061,0
+CYN.US,D,20231205,000000,3909,4030.5,3750,3753,4.470333355685,0
+CYN.US,D,20231206,000000,3753,3753,3450,3658.5,9.931466716324,0
+CYN.US,D,20231207,000000,6450,8925,4576.5,6000,9771.701848858509,0
+CYN.US,D,20231208,000000,3222,3450,2965.5,3180,2125.068477292009,0
+CYN.US,D,20231211,000000,2610,2677.5,2328,2551.5,474.90360237451796,0
+CYN.US,D,20231212,000000,2400,2437.5,2163,2266.5,251.37866792356002,0
+CYN.US,D,20231213,000000,2250,2439,2025,2383.5,156.364867448491,0
+CYN.US,D,20231214,000000,2400,2460,2253,2415,91.57733379122,0
+CYN.US,D,20231215,000000,2392.5,2392.5,2250,2265,121.64493394155801,0
+CYN.US,D,20231218,000000,2256,2700,2250,2511,293.13420146567097,0
+CYN.US,D,20231219,000000,2494.5,2610,2329.5,2370,73.33926703336299,0
+CYN.US,D,20231220,000000,2280,2400,2257.5,2343,56.213000281065,0
+CYN.US,D,20231221,000000,2385,2400,2250,2325,33.576733501217,0
+CYN.US,D,20231222,000000,2332.5,2377.5,2299.5,2307,63.92820031964099,0
+CYN.US,D,20231226,000000,2340,2473.5,1875,2325,407.09266870212997,0
+CYN.US,D,20231227,000000,2182.5,2310,2070,2302.5,209.060534378636,0
+CYN.US,D,20231228,000000,2215.5,2332.5,2115,2314.5,98.131667157325,0
+CYN.US,D,20231229,000000,2205,2310,2125.5,2170.5,86.32866709830999,0
+CYN.US,D,20240102,000000,2205,2250,2103,2134.5,84.267867088006,0
+CYN.US,D,20240103,000000,2175,2175,1960.5,1984.5,112.047533893571,0
+CYN.US,D,20240104,000000,1981.5,2061,1875,1986,80.673467070034,0
+CYN.US,D,20240105,000000,2094,2094,1905,1951.5,52.952200264761,0
+CYN.US,D,20240108,000000,2022,2022,1770,1807.5,110.274800551374,0
+CYN.US,D,20240109,000000,1854,2025,1773,1912.5,130.031467316824,0
+CYN.US,D,20240110,000000,1875,1938,1845,1906.5,42.24066687787,0
+CYN.US,D,20240111,000000,1915.5,1915.5,1779,1881,52.554733596107,0
+CYN.US,D,20240112,000000,1830,2040,1816.5,2040,183.37640091688198,0
+CYN.US,D,20240116,000000,1981.5,2098.5,1897.5,1968,114.958267241458,0
+CYN.US,D,20240117,000000,2010,2010,1878,1918.5,46.632466899829,0
+CYN.US,D,20240118,000000,1987.5,2098.5,1935,2019,253.67733460172,0
+CYN.US,D,20240119,000000,2115,2322,1818,1893,1296.8624064843118,0
+CYN.US,D,20240122,000000,1800,1893,1770,1849.5,157.66333412165,0
+CYN.US,D,20240123,000000,2400,2730,1983,2613,7471.938437359691,0
+CYN.US,D,20240124,000000,2457,3412.5,2254.5,2743.5,5425.837027129185,0
+CYN.US,D,20240125,000000,3114,4050,2959.5,3225,6873.9571010364525,0
+CYN.US,D,20240126,000000,4089,4723.5,3675,3991.5,3848.2005525743357,0
+CYN.US,D,20240129,000000,3885,3972,3000,3750,1185.1690059258449,0
+CYN.US,D,20240130,000000,3150,3748.5,3150,3214.5,722.994536948306,0
+CYN.US,D,20240131,000000,3397.5,4020,3193.5,3495,1007.8285383724759,0
+CYN.US,D,20240201,000000,3450,3705,2430,3250.5,697.776470155549,0
+CYN.US,D,20240202,000000,3043.5,3105,2566.5,2914.5,585.07733625872,0
+CYN.US,D,20240205,000000,2881.5,2925,2587.5,2596.5,347.986201739931,0
+CYN.US,D,20240206,000000,2664,3150,2476.5,2961,470.06533568366,0
+CYN.US,D,20240207,000000,3192,3270,2691,2788.5,389.894535282806,0
+CYN.US,D,20240208,000000,2805,2814,2476.5,2670,330.296934984818,0
+CYN.US,D,20240209,000000,2686.5,2686.5,2493,2583,212.404734395357,0
+CYN.US,D,20240212,000000,2518.5,2887.5,2416.5,2775,449.060735578637,0
+CYN.US,D,20240213,000000,2689.5,2775,2551.5,2592,147.95126740642297,0
+CYN.US,D,20240214,000000,2653.5,2655,2292,2640,213.91613440291397,0
+CYN.US,D,20240215,000000,2572.5,3225,2571,3060,511.596402557982,0
+CYN.US,D,20240216,000000,2895,3030,2775,2902.5,149.467400747337,0
+CYN.US,D,20240220,000000,2850,3282,2778,3075,215.063001075315,0
+CYN.US,D,20240221,000000,3153,3153,2850,2883,610.14600305073,0
+CYN.US,D,20240222,000000,3300,3375,3045,3268.5,1072.870272031018,0
+CYN.US,D,20240223,000000,3039,3300,2362.5,2902.5,460.47226896902794,0
+CYN.US,D,20240226,000000,2935.5,3300,2850,3067.5,316.35200158176,0
+CYN.US,D,20240227,000000,3150,3333,2295,2805,621.3596697734649,0
+CYN.US,D,20240228,000000,2868,2925,2694,2739,161.155867472446,0
+CYN.US,D,20240229,000000,2850,2923.5,2599.5,2701.5,214.64320107321598,0
+CYN.US,D,20240301,000000,2721,3015,2641.5,2955,158.73720079368601,0
+CYN.US,D,20240304,000000,3060,3187.5,2925,3090,225.642467794879,0
+CYN.US,D,20240305,000000,3061.5,3150,2898,3000,169.28926751311297,0
+CYN.US,D,20240306,000000,3148.5,3232.5,2881.5,3120,607.9998697066659,0
+CYN.US,D,20240307,000000,2581.5,2802,2460,2700,375.37026854351797,0
+CYN.US,D,20240308,000000,2625,2790,2584.5,2760,156.003267446683,0
+CYN.US,D,20240311,000000,2743.5,2995.5,2668.5,2805,217.365134420159,0
+CYN.US,D,20240312,000000,2745,2757,2460,2460,318.042534923546,0
+CYN.US,D,20240313,000000,2541,2655,2490,2517,130.169533984181,0
+CYN.US,D,20240314,000000,2685,2685,2368.5,2368.5,194.785467640594,0
+CYN.US,D,20240315,000000,2499,2622,2400,2400,157.15446745243898,0
+CYN.US,D,20240318,000000,2505,2535,2371.5,2380.5,139.086600695433,0
+CYN.US,D,20240319,000000,2475,3150,2463,2475,1374.722806873614,0
+CYN.US,D,20240320,000000,2550,2620.5,2341.5,2400,340.317735034922,0
+CYN.US,D,20240321,000000,2392.5,2487,2355,2437.5,273.144801365724,0
+CYN.US,D,20240322,000000,2400,2430,2175,2251.5,253.36700126683502,0
+CYN.US,D,20240325,000000,2320.5,2385,2227.5,2368.5,98.45420049227099,0
+CYN.US,D,20240326,000000,2400,2400,2281.5,2362.5,132.873600664368,0
+CYN.US,D,20240327,000000,2301,2595,2295,2587.5,164.01973415343198,0
+CYN.US,D,20240328,000000,2547,2625,2475,2493,102.331933844993,0
+CYN.US,D,20240401,000000,2551.5,2602.5,2475,2548.5,66.701667000175,0
+CYN.US,D,20240402,000000,2548.5,2572.5,2355,2493,105.060133858634,0
+CYN.US,D,20240403,000000,2425.5,2542.5,2325,2430,70.988200354941,0
+CYN.US,D,20240404,000000,2400,2947.5,2251.5,2544,299.877734832722,0
+CYN.US,D,20240405,000000,2472,2472,2325,2340,98.572067159527,0
+CYN.US,D,20240408,000000,2377.5,2544,2250,2355,56.582066949577,0
+CYN.US,D,20240409,000000,2325,2353.5,2224.5,2307,169.92580084962898,0
+CYN.US,D,20240410,000000,2413.5,2475,2220,2350.5,89.070333778685,0
+CYN.US,D,20240411,000000,2325,2353.5,2260.5,2325,56.47600028237999,0
+CYN.US,D,20240412,000000,2347.5,2400,2100,2172,219.930267766318,0
+CYN.US,D,20240415,000000,1933.5,1950,1650,1699.5,355.96333511315,0
+CYN.US,D,20240416,000000,1741.5,1800,1500,1510.5,431.39166882362497,0
+CYN.US,D,20240417,000000,1516.5,1650,1500,1533,167.455667503945,0
+CYN.US,D,20240418,000000,1680,1686,1575,1623,154.876134107714,0
+CYN.US,D,20240419,000000,1650,1693.5,1575,1621.5,107.134933869008,0
+CYN.US,D,20240422,000000,1696.5,1875,1656,1815,218.29840109149197,0
+CYN.US,D,20240423,000000,3361.5,3882,1544.25,1710,21772.401908862008,0
+CYN.US,D,20240424,000000,1650,1669.5,1516.5,1599,3436.986150518264,0
+CYN.US,D,20240425,000000,1515,1702.5,1500,1623,1564.016941153418,0
+CYN.US,D,20240426,000000,1597.5,1665,1575,1647,933.008204665041,0
+CYN.US,D,20240429,000000,1605,1770,1575,1746,855.740537612036,0
+CYN.US,D,20240430,000000,1674,1717.5,1650,1671,500.744469170389,0
+CYN.US,D,20240501,000000,1660.5,1708.5,1620,1677,413.68513540175894,0
+CYN.US,D,20240502,000000,1656,1677,1590,1624.5,458.181868957576,0
+CYN.US,D,20240503,000000,1605,1644,1519.5,1539,568.38733617527,0
+CYN.US,D,20240506,000000,1563,1591.5,1539,1567.5,359.558201797791,0
+CYN.US,D,20240507,000000,1575,1582.5,1528.5,1564.5,289.683534781751,0
+CYN.US,D,20240508,000000,1567.5,1575,1530,1554,606.282869698081,0
+CYN.US,D,20240509,000000,1491,1500,1276.5,1309.5,767.594403837972,0
+CYN.US,D,20240510,000000,1290,1329,1081.5,1134,1001.767871675506,0
+CYN.US,D,20240513,000000,1125,1153.5,1015.5,1051.5,638.675736526712,0
+CYN.US,D,20240514,000000,1200,1237.5,1008,1096.5,1169.397139180319,0
+CYN.US,D,20240515,000000,1255.5,1314,1099.5,1287,1962.7164764802487,0
+CYN.US,D,20240516,000000,2100,2700,1770,1890,23566.13678449735,0
+CYN.US,D,20240517,000000,2272.5,2473.5,1425,1752,7279.179903062565,0
+CYN.US,D,20240520,000000,1830,2082,1651.5,1975.5,2290.201678117675,0
+CYN.US,D,20240521,000000,1729.5,1926,1704,1870.5,984.64067158987,0
+CYN.US,D,20240522,000000,1680,1947,1651.5,1906.5,861.6688709750109,0
+CYN.US,D,20240523,000000,1774.5,2400,1774.5,1867.5,2407.17401203587,0
+CYN.US,D,20240524,000000,1875,1950,1710,1750.5,909.701537881841,0
+CYN.US,D,20240528,000000,1771.5,1800,1621.5,1650,753.200403766002,0
+CYN.US,D,20240529,000000,1656,1800,1548,1635,681.648470074909,0
+CYN.US,D,20240530,000000,1575,1620,1506,1543.5,490.32833578497497,0
+CYN.US,D,20240531,000000,1500,1512,1243.5,1353,1255.7800062789,0
+CYN.US,D,20240603,000000,1326,1573.5,1290,1567.5,1406.3521403650939,0
+CYN.US,D,20240604,000000,1567.5,1575,1440,1476,912.6049378963579,0
+CYN.US,D,20240605,000000,1476,1794,1417.5,1593,2284.367611421838,0
+CYN.US,D,20240606,000000,1435.5,1492.5,1353,1393.5,1116.989538918281,0
+CYN.US,D,20240607,000000,1392,1515,1215,1335,1269.856939682618,0
+CYN.US,D,20240610,000000,1359,1551,1317,1489.5,2596.71401298357,0
+CYN.US,D,20240611,000000,1650,1716,1425,1425,3993.8403533025353,0
+CYN.US,D,20240612,000000,1848,1881,1435.5,1537.5,11253.543056267714,0
+CYN.US,D,20240613,000000,1389,1455,1350,1440,1738.3052086915259,0
+CYN.US,D,20240614,000000,1338,1465.5,1314,1338,1103.747472185404,0
+CYN.US,D,20240617,000000,1335,1372.5,1246.5,1296,927.6707379716869,0
+CYN.US,D,20240618,000000,1230,1240.5,1141.5,1191,1545.888341062775,0
+CYN.US,D,20240620,000000,1293,1350,1126.5,1174.5,3148.360215741801,0
+CYN.US,D,20240621,000000,1110,1161,1003.5,1084.5,1845.0157425584118,0
+CYN.US,D,20240624,000000,1050,1095,1015.5,1027.5,797.274270653038,0
+CYN.US,D,20240625,000000,1020,1033.5,930,960,1036.87133851769,0
+CYN.US,D,20240626,000000,909,1089,870,1057.5,1774.0568088702842,0
+CYN.US,D,20240627,000000,1063.5,1258.5,1045.5,1155,2843.8281475524736,0
+CYN.US,D,20240628,000000,1147.5,1147.5,1024.5,1098,612.697669730155,0
+CYN.US,D,20240701,000000,1147.5,1147.5,1032,1069.5,480.85066907092,0
+CYN.US,D,20240702,000000,855,855,750,768,2600.719213003596,0
+CYN.US,D,20240703,000000,804,865.5,765,805.5,1212.634806063174,0
+CYN.US,D,20240705,000000,724.5,735,610.65,634.5,2238.0266778568,0
+CYN.US,D,20240708,000000,613.5,622.5,541.515,568.5,1808.3000090414998,0
+CYN.US,D,20240709,000000,577.5,582,528,571.5,1542.9133410478998,0
+CYN.US,D,20240710,000000,571.5,607.5,543,594,967.4333381705,0
+CYN.US,D,20240711,000000,786,1170,693,1099.5,121899.2339428295,0
+CYN.US,D,20240712,000000,901.5,991.5,865.5,895.5,6838.1267008572995,0
+CYN.US,D,20240715,000000,880.5,1600.5,879,1377,118623.78725978559,0
+CYN.US,D,20240716,000000,1200,1273.5,975,1090.5,7710.660038553299,0
+CYN.US,D,20240717,000000,1114.5,1159.5,967.845,1012.5,4091.9866871266,0
+CYN.US,D,20240718,000000,1018.5,1037.25,948,978,1715.2733419096999,0
+CYN.US,D,20240719,000000,964.5,1011.75,850.5,877.5,1920.6733429367,0
+CYN.US,D,20240722,000000,921,1043.91,856.5,990,6246.0133645634,0
+CYN.US,D,20240723,000000,946.5,990,886.5,973.5,1763.2933421497999,0
+CYN.US,D,20240724,000000,934.5,937.5,888,903,648.3666699085,0
+CYN.US,D,20240725,000000,930,952.5,901.47,933,651.4666699239999,0
+CYN.US,D,20240726,000000,939,972,903,957,549.4400027472,0
+CYN.US,D,20240729,000000,948,972,909,912,333.5000016675,0
+CYN.US,D,20240730,000000,906,907.5,826.515,828,750.2600037513,0
+CYN.US,D,20240731,000000,832.5,839.835,798,816,455.8866689461,0
+CYN.US,D,20240801,000000,817.5,821.985,742.5,757.5,519.6866692651,0
+CYN.US,D,20240802,000000,735,750,711,747,488.38666910859996,0
+CYN.US,D,20240805,000000,642,694.365,641.04,681,449.02666891179996,0
+CYN.US,D,20240806,000000,685.5,709.5,685.5,709.5,249.14666791239998,0
+CYN.US,D,20240807,000000,733.5,764.235,723,741,323.666668285,0
+CYN.US,D,20240808,000000,703.5,777,703.5,772.5,319.1866682626,0
+CYN.US,D,20240809,000000,765,782.985,720,720,227.7733344722,0
+CYN.US,D,20240812,000000,721.5,728.805,675,700.5,328.3400016417,0
+CYN.US,D,20240813,000000,708,718.5,666.945,679.5,251.48000125739998,0
+CYN.US,D,20240814,000000,682.5,703.5,678,685.5,230.8466678209,0
+CYN.US,D,20240815,000000,718.5,718.5,619.5,621,717.2733369197,0
+CYN.US,D,20240816,000000,651,662.94,613.5,625.5,441.0933355388,0
+CYN.US,D,20240819,000000,630,652.5,624.675,651,263.6333346515,0
+CYN.US,D,20240820,000000,651,675,586.5,601.5,539.5600026978,0
+CYN.US,D,20240821,000000,607.5,685.5,581.25,675,452.91333559789996,0
+CYN.US,D,20240822,000000,679.5,697.485,648,666,304.15333485409997,0
+CYN.US,D,20240823,000000,672,720,639,687,280.3733347352,0
+CYN.US,D,20240826,000000,693,727.5,681,696,179.91333423289998,0
+CYN.US,D,20240827,000000,696,697.5,637.5,643.5,1114.6866722401,0
+CYN.US,D,20240828,000000,643.5,643.5,574.5,589.5,267.266668003,0
+CYN.US,D,20240829,000000,573,610.755,573,576,337.6866683551,0
+CYN.US,D,20240830,000000,582,592.5,546,555,226.1666677975,0
+CYN.US,D,20240903,000000,561,561,525,544.5,342.9600017148,0
+CYN.US,D,20240904,000000,544.5,558,427.5,501,20785.2734372597,0
+CYN.US,D,20240905,000000,496.5,516,484.5,490.5,1079.7666720655,0
+CYN.US,D,20240906,000000,484.5,484.5,453,453,453.3133355999,0
+CYN.US,D,20240909,000000,456,525,451.035,496.5,609.2866697131,0
+CYN.US,D,20240910,000000,499.5,499.5,472.515,483,196.5800009829,0
+CYN.US,D,20240911,000000,480,496.5,472.5,492,152.4200007621,0
+CYN.US,D,20240912,000000,490.5,532.5,480,525,435.27333550969996,0
+CYN.US,D,20240913,000000,538.5,576,531,553.5,355.8200017791,0
+CYN.US,D,20240916,000000,566.25,599.332,555,582,1021.3333384399999,0
+CYN.US,D,20240917,000000,589.5,589.5,558.105,570,560.8533361376,0
+CYN.US,D,20240918,000000,562.5,580.5,549,571.5,213.32000106659999,0
+CYN.US,D,20240919,000000,591,591,555,562.5,213.200001066,0
+CYN.US,D,20240920,000000,556.5,565.5,543.75,546,261.2466679729,0
+CYN.US,D,20240923,000000,553.5,553.5,492,510,384.1200019206,0
+CYN.US,D,20240924,000000,517.5,570,510.015,568.5,422.32666877829996,0
+CYN.US,D,20240925,000000,570,577.5,556.5,570,184.4133342554,0
+CYN.US,D,20240926,000000,583.5,583.5,550.5,556.5,177.6866675551,0
+CYN.US,D,20240927,000000,564,577.5,546.795,577.5,84.7666670905,0
+CYN.US,D,20240930,000000,580.5,591,562.5,583.5,161.6866674751,0
+CYN.US,D,20241001,000000,576,598.5,507,562.5,443.1400022157,0
+CYN.US,D,20241002,000000,546,577.5,546,568.5,172.6266675298,0
+CYN.US,D,20241003,000000,574.5,585,552,565.5,127.40666730369999,0
+CYN.US,D,20241004,000000,555,588.495,546.345,561,252.800001264,0
+CYN.US,D,20241007,000000,561,568.5,550.5,562.5,141.31333403989998,0
+CYN.US,D,20241008,000000,559.5,567.915,541.5,547.5,157.92666745629998,0
+CYN.US,D,20241009,000000,549,567,541.5,555,157.8533341226,0
+CYN.US,D,20241010,000000,532.5,562.5,532.5,547.5,103.5400005177,0
+CYN.US,D,20241011,000000,549,558,537,558,57.133333619,0
+CYN.US,D,20241014,000000,550.5,622.5,549.96,621,492.02666912679996,0
+CYN.US,D,20241015,000000,652.5,653.25,577.5,591,501.24000250619997,0
+CYN.US,D,20241016,000000,606,628.5,579,628.5,160.76000080379998,0
+CYN.US,D,20241017,000000,625.5,655.5,602.955,640.5,199.0133343284,0
+CYN.US,D,20241018,000000,625.5,634.5,545.7,571.5,1173.133339199,0
+CYN.US,D,20241021,000000,570,576,525,532.5,412.21333539439996,0
+CYN.US,D,20241022,000000,538.5,547.5,502.5,532.5,639.0133365283999,0
+CYN.US,D,20241023,000000,522,546,520.425,541.5,241.733334542,0
+CYN.US,D,20241024,000000,558,598.5,528,547.5,260.3000013015,0
+CYN.US,D,20241025,000000,562.5,562.5,516,544.5,310.0133348834,0
+CYN.US,D,20241028,000000,550.5,553.5,530.085,553.5,115.6600005783,0
+CYN.US,D,20241029,000000,543,563.775,534,540,110.56666721949999,0
+CYN.US,D,20241030,000000,540,595.5,523.725,588,1881.6200094081,0
+CYN.US,D,20241031,000000,571.5,582,525,525,1006.6800050334,0
+CYN.US,D,20241101,000000,535.5,536.985,522.135,525,293.1000014655,0
+CYN.US,D,20241104,000000,549,550.5,511.5,550.5,214.92000107459998,0
+CYN.US,D,20241105,000000,541.5,600,535.245,596.25,295.7733348122,0
+CYN.US,D,20241106,000000,600,600,571.5,582,159.9533341331,0
+CYN.US,D,20241107,000000,840,873,610.5,705,213106.2943988648,0
+CYN.US,D,20241108,000000,663,732,636,690,4745.8533570626,0
+CYN.US,D,20241111,000000,696,765,649.5,751.5,3260.066682967,0
+CYN.US,D,20241112,000000,756,844.5,750,822,3292.8466831308997,0
+CYN.US,D,20241113,000000,843,1312.5,834,1075.5,7651.0533715885995,0
+CYN.US,D,20241114,000000,1072.5,1147.5,1053,1062,1424.6133404564,0
+CYN.US,D,20241115,000000,1081.5,1092,843,883.5,1122.6733389467,0
+CYN.US,D,20241118,000000,907.5,963.42,850.5,864,440.4400022022,0
+CYN.US,D,20241119,000000,850.5,928.5,846,928.5,787.0666706019999,0
+CYN.US,D,20241120,000000,930,952.5,915,942,317.6800015884,0
+CYN.US,D,20241121,000000,949.5,1012.45,924,979.5,568.1933361742999,0
+CYN.US,D,20241122,000000,979.5,1011.63,915,915,576.3666695485,0
+CYN.US,D,20241125,000000,919.5,997.5,910.5,963,631.1266698223,0
+CYN.US,D,20241126,000000,961.5,1122,907.5,958.5,2499.4133458304,0
+CYN.US,D,20241127,000000,966,966,863.685,901.5,791.4600039572999,0
+CYN.US,D,20241129,000000,892.5,900,831,852,829.7466708154,0
+CYN.US,D,20241202,000000,852,872.97,780.3,819,515.0933359088,0
+CYN.US,D,20241203,000000,802.5,829.35,746.25,751.5,1357.6133401214,0
+CYN.US,D,20241204,000000,733.5,885,733.5,871.5,2269.0066780117,0
+CYN.US,D,20241205,000000,871.5,878.235,826.5,838.5,310.2600015513,0
+CYN.US,D,20241206,000000,850.5,936,850.5,894,363.46666848399997,0
+CYN.US,D,20241209,000000,633.75,701.25,527.25,624,6530.3066993182,0
+CYN.US,D,20241210,000000,625.5,655.905,574.65,591,1109.8466722158998,0
+CYN.US,D,20241211,000000,592.5,625.44,588,609,525.8266692958,0
+CYN.US,D,20241212,000000,577.5,622.5,560.25,622.5,630.9000031544999,0
+CYN.US,D,20241213,000000,585,605.1,490.5,492,1561.4066744737,0
+CYN.US,D,20241216,000000,474,474,397.59,405,2055.000010275,0
+CYN.US,D,20241217,000000,405,420,364.5,377.25,2572.1733461942,0
+CYN.US,D,20241218,000000,351,351,243,253.5,5344.2200267211,0
+CYN.US,D,20241219,000000,283.5,295.875,240,241.5,2588.3000129415,0
+CYN.US,D,20241220,000000,55.5,73.35,52.71,70.335,186445.6209322281,0
+CYN.US,D,20241223,000000,100.77,129,80.16,105,351875.5417593777,0
+CYN.US,D,20241224,000000,99,99,86.115,89.415,37515.5668542445,0
+CYN.US,D,20241226,000000,89.28,93.885,84,89.025,34281.4801714074,0
+CYN.US,D,20241227,000000,94.5,103.485,88.5,94.185,36267.600181338,0
+CYN.US,D,20241230,000000,123,247.5,108.18,121.545,621033.2631051663,0
+CYN.US,D,20241231,000000,150,151.5,112.5,127.365,169002.4875116791,0
+CYN.US,D,20250102,000000,128.055,129,114,122.82,56376.853615217595,0
+CYN.US,D,20250103,000000,122.85,122.94,107.73,111.255,49771.9069155262,0
+CYN.US,D,20250106,000000,108.3,122.73,105.75,115.575,67654.8736716077,0
+CYN.US,D,20250107,000000,116.25,118.2,99.465,104.655,38851.9801942599,0
+CYN.US,D,20250108,000000,99.45,99.45,85.5,90.195,38048.8535235776,0
+CYN.US,D,20250110,000000,87,89.505,80.4,82.635,25847.5201292376,0
+CYN.US,D,20250113,000000,78,80.91,67.605,69.015,30715.4534869106,0
+CYN.US,D,20250114,000000,72.315,100.5,67.05,93.93,159757.9874654566,0
+CYN.US,D,20250115,000000,87,94.5,82.53,91.2,45241.3668928735,0
+CYN.US,D,20250116,000000,91.905,94.2,86.925,91.875,21412.7734403972,0
+CYN.US,D,20250117,000000,94.725,94.725,82.83,83.325,16463.8734156527,0
+CYN.US,D,20250121,000000,84,85.5,81.81,84.21,16170.1134141839,0
+CYN.US,D,20250122,000000,83.91,85.545,78.75,82.515,16859.7000842985,0
+CYN.US,D,20250123,000000,80.22,83.325,75.45,78.75,17364.0600868203,0
+CYN.US,D,20250124,000000,76.23,82.485,76.23,77.985,11042.046721876899,0
+CYN.US,D,20250127,000000,73.065,73.35,64.5,66,22324.4467782889,0
+CYN.US,D,20250128,000000,69.015,69.015,61.335,63.165,20276.366768048498,0
+CYN.US,D,20250129,000000,61.485,63.225,54.135,55.725,31458.326823958298,0
+CYN.US,D,20250130,000000,54,55.35,45.195,49.995,45326.346893298396,0
+CYN.US,D,20250131,000000,43.245,43.245,36,40.5,185478.5409273927,0
+CYN.US,D,20250203,000000,21.39,22.8,17.46,17.535,503451.3091839232,0
+CYN.US,D,20250204,000000,15.96,16.5,10.41,10.65,916164.0379141534,0
+CYN.US,D,20250205,000000,14.115,15.33,12,12.3,2996546.03498273,0
+CYN.US,D,20250206,000000,13.335,13.35,11.415,12.69,1229835.0394825086,0
+CYN.US,D,20250207,000000,8.925,10.2,8.55,9.03,906785.9045339294,0
+CYN.US,D,20250210,000000,13.275,29.55,12.15,27.705,6749988.380416608,0
+CYN.US,D,20250211,000000,38.235,43.4235,18.75,24.45,6152685.1707634255,0
+CYN.US,D,20250212,000000,23.04,30,18.69,22.5,2177914.924222908,0
+CYN.US,D,20250213,000000,18,21,15.15,15.75,1173391.7458669588,0
+CYN.US,D,20250214,000000,16.365,17.85,12.75,13.86,1092302.2454615112,0
+CYN.US,D,20250218,000000,11.17,11.25,8.55,8.88,802846,0
+CYN.US,D,20250219,000000,8.27,9.03,7.35,7.53,879947,0
+CYN.US,D,20250220,000000,7.49,7.5,6.9,7.07,407494,0
+CYN.US,D,20250221,000000,6.97,9.69,6.7,7.76,1699883,0
+CYN.US,D,20250224,000000,7.38,7.6199,6.672,6.76,357680,0
+CYN.US,D,20250225,000000,6.6,6.8,6,6.04,266542,0
+CYN.US,D,20250226,000000,6,6.78,6,6.59,262692,0
+CYN.US,D,20250227,000000,6.75,7.1942,5.86,5.97,323531,0
+CYN.US,D,20250228,000000,5.88,7.6,5.63,6.83,570195,0
+CYN.US,D,20250303,000000,6.83,7.32,6.25,6.27,131255,0
+CYN.US,D,20250304,000000,6.03,6.84,5.86,6.69,141944,0
+CYN.US,D,20250305,000000,6.62,6.8188,6.24,6.41,189975,0
+CYN.US,D,20250306,000000,6,6.1604,5.6,5.71,177456,0
+CYN.US,D,20250307,000000,5.7,5.7999,4.695,4.9,252965,0
+CYN.US,D,20250310,000000,4.76,4.8,4.21,4.29,311510,0
+CYN.US,D,20250311,000000,4.51,4.51,3.78,3.83,540233,0
+CYN.US,D,20250312,000000,3.8,4.5,3.62,4.38,290866,0
+CYN.US,D,20250313,000000,4.37,5,4.179,4.88,163235,0
+CYN.US,D,20250314,000000,4.99,5.1125,4.49,4.65,127070,0
+CYN.US,D,20250317,000000,4.6,4.63,4.26,4.49,56711,0
+CYN.US,D,20250318,000000,4.48,5.0751,4.2,4.8,77101,0
+CYN.US,D,20250319,000000,4.8,5.111,4.7023,4.83,93761,0
+CYN.US,D,20250320,000000,4.7,5,4.57,4.64,35893,0
+CYN.US,D,20250321,000000,4.52,4.79,4.3648,4.56,52593,0
+CYN.US,D,20250324,000000,4.85,5.7,4.58,4.98,160207,0
+CYN.US,D,20250325,000000,4.9,5.19,4.8201,4.99,58168,0
+CYN.US,D,20250326,000000,5,5.5756,4.6707,4.83,139976,0
+CYN.US,D,20250327,000000,4.77,4.93,4.6899,4.92,30526,0
+CYN.US,D,20250328,000000,4.77,4.9917,4.4,4.51,48667,0
+CYN.US,D,20250331,000000,4.51,4.54,4.2701,4.53,47072,0
+CYN.US,D,20250401,000000,4.47,4.5,4.2243,4.41,23556,0
+CYN.US,D,20250402,000000,4.3,4.94,4.2637,4.76,41979,0
+CYN.US,D,20250403,000000,4.52,4.65,4.21,4.44,340031,0
+CYN.US,D,20250404,000000,4.12,4.14,3.76,3.89,96852,0
+CYN.US,D,20250407,000000,3.87,4.1435,3.6565,3.895,79266,0
+CYN.US,D,20250408,000000,3.99,4.3,3.9052,4.11,76756,0
+CYN.US,D,20250409,000000,3.91,4.65,3.81,4.64,79511,0
+CYN.US,D,20250410,000000,4.35,4.55,4.01,4.26,68389,0
+CYN.US,D,20250411,000000,4.24,4.37,4.1,4.21,18730,0
+CYN.US,D,20250414,000000,4.34,4.35,4.15,4.31,24586,0
+CYN.US,D,20250415,000000,4.39,4.47,4.27,4.47,19403,0
+CYN.US,D,20250416,000000,4.35,4.52,4.2901,4.465,26384,0
+CYN.US,D,20250417,000000,4.52,4.54,4.38,4.51,35754,0
+CYN.US,D,20250421,000000,4.6,4.73,4.31,4.73,35375,0
+CYN.US,D,20250422,000000,4.73,4.95,4.58,4.76,38615,0
+CYN.US,D,20250423,000000,5.03,5.05,4.79,4.81,41331,0
+CYN.US,D,20250424,000000,4.81,4.9658,4.67,4.88,21507,0
+CYN.US,D,20250425,000000,4.81,4.849,4.61,4.71,32652,0
+CYN.US,D,20250428,000000,4.71,4.71,4.4,4.48,23942,0
+CYN.US,D,20250429,000000,4.46,4.9548,4.34,4.47,18836,0
+CYN.US,D,20250430,000000,4.4,4.513,4.12,4.5,43065,0
+CYN.US,D,20250501,000000,4.59,5.15,4.5,5.07,77496,0
+CYN.US,D,20250502,000000,5.17,5.4284,4.82,5.07,97810,0
+CYN.US,D,20250505,000000,5.19,5.39,5.15,5.245,49637,0
+CYN.US,D,20250506,000000,5.23,5.34,5.0494,5.3,28647,0
+CYN.US,D,20250507,000000,5.3,5.4872,5.15,5.25,49081,0
+CYN.US,D,20250508,000000,4.47,4.48,3.8,4.36,209683,0
+CYN.US,D,20250509,000000,4.21,4.4416,4.08,4.13,49330,0
+CYN.US,D,20250512,000000,4.34,4.76,4.13,4.7,71159,0
+CYN.US,D,20250513,000000,4.75,4.8,4.6,4.75,54951,0
+CYN.US,D,20250514,000000,4.8,4.83,4.65,4.69,30004,0
+CYN.US,D,20250515,000000,4.78,4.78,4.44,4.69,24214,0
+CYN.US,D,20250516,000000,4.66,4.75,4.55,4.73,28993,0
+CYN.US,D,20250519,000000,4.59,4.7399,4.0601,4.4,89720,0
+CYN.US,D,20250520,000000,4.39,4.5413,4.27,4.32,50724,0
+CYN.US,D,20250521,000000,4.33,4.4869,4.24,4.24,37298,0
+CYN.US,D,20250522,000000,4.32,4.4383,4.24,4.41,21235,0
+CYN.US,D,20250523,000000,4.38,4.49,4.25,4.49,27597,0
+CYN.US,D,20250527,000000,4.54,4.71,4.43,4.66,45141,0
+CYN.US,D,20250528,000000,4.63,4.99,4.63,4.99,58873,0
+CYN.US,D,20250529,000000,5.04,5.05,4.885,4.99,42242,0
+CYN.US,D,20250530,000000,4.87,4.99,4.76,4.87,14884,0
+CYN.US,D,20250602,000000,4.87,5.05,4.87,4.9,18526,0
+CYN.US,D,20250603,000000,4.91,4.99,4.82,4.94,16052,0
+CYN.US,D,20250604,000000,4.855,5,4.7,4.95,36750,0
+CYN.US,D,20250605,000000,4.94,4.9999,4.7803,4.91,14329,0
+CYN.US,D,20250606,000000,4.97,4.97,4.7107,4.82,38095,0
+CYN.US,D,20250609,000000,4.76,4.81,4.5502,4.7,17132,0
+CYN.US,D,20250610,000000,4.8,4.8,4.6,4.78,11594,0
+CYN.US,D,20250611,000000,4.83,4.83,4.57,4.59,16269,0
+CYN.US,D,20250612,000000,4.57,4.75,4.41,4.52,9224,0
+CYN.US,D,20250613,000000,4.4,4.5189,4.2849,4.33,15504,0
+CYN.US,D,20250616,000000,4.31,4.4799,4.24,4.259,15967,0
+CYN.US,D,20250617,000000,4.2,4.3599,4.2,4.21,25104,0
+CYN.US,D,20250618,000000,4.21,4.21,4.0701,4.095,18240,0
+CYN.US,D,20250620,000000,4.1,4.1186,4,4,20468,0
+CYN.US,D,20250623,000000,4.01,4.12,3.936,4.06,32757,0
+CYN.US,D,20250624,000000,4.07,4.19,4.07,4.15,12830,0
+CYN.US,D,20250625,000000,4.2,5.01,4.1128,5.01,168493,0
+CYN.US,D,20250626,000000,16.4,41.54,11.33,13.6,140839275,0
+CYN.US,D,20250627,000000,21.89,24.68,15.1,16.33,65975662,0
+CYN.US,D,20250630,000000,14.12,14.78,12.9,14.4,7605253,0
+CYN.US,D,20250701,000000,13.44,14.01,12.2,12.8,3562184,0
+CYN.US,D,20250702,000000,15.79,17.2,13.6952,14.32,24559214,0
+CYN.US,D,20250703,000000,13.86,14.2,12.75,12.85,2583502,0
+CYN.US,D,20250707,000000,12.9,12.98,12.14,12.56,1244423,0
+CYN.US,D,20250708,000000,12.27,12.43,10.82,11.12,1906303,0
+CYN.US,D,20250709,000000,11.07,11.18,10.23,10.35,1465633,0
+CYN.US,D,20250710,000000,10,10.15,9.11,9.24,1651379,0
+CYN.US,D,20250711,000000,9.19,12.2167,8.8,9.9,4156890,0
+CYN.US,D,20250714,000000,9.66,9.84,9.2609,9.41,933932,0
+CYN.US,D,20250715,000000,9.4,9.63,9,9.14,929252,0
+CYN.US,D,20250716,000000,9.16,9.72,9.01,9.115,944617,0
+CYN.US,D,20250717,000000,9.11,9.17,8.57,8.83,1045776,0
+CYN.US,D,20250718,000000,8.8,9.09,8.2,8.61,857704,0
+CYN.US,D,20250721,000000,8.55,9.09,8.4,8.73,776971,0
+CYN.US,D,20250722,000000,8.47,9.38,8.41,9.24,808941,0
+CYN.US,D,20250723,000000,9.16,9.55,8.895,9.09,593494,0
+CYN.US,D,20250724,000000,9.09,10.04,8.8,9.38,1102534,0
+CYN.US,D,20250725,000000,9.17,9.26,8.63,8.89,779539,0
+CYN.US,D,20250728,000000,8.77,8.825,8.18,8.21,545661,0
+CYN.US,D,20250729,000000,8.21,8.21,7.63,7.84,460770,0
+CYN.US,D,20250730,000000,7.59,8.015,7.51,7.68,218664,0
+CYN.US,D,20250731,000000,7.7,7.7921,7.31,7.31,297799,0
+CYN.US,D,20250801,000000,7.01,7.095,6.65,6.7,380952,0
+CYN.US,D,20250804,000000,6.77,7.2,6.6,7.2,431575,0
+CYN.US,D,20250805,000000,7.11,7.2,6.85,6.93,246227,0
+CYN.US,D,20250806,000000,7,7.09,6.5,6.59,472042,0
+CYN.US,D,20250807,000000,6.85,7.55,6.56,6.69,593199,0
+CYN.US,D,20250808,000000,6.67,6.7799,6.08,6.6,784342,0
+CYN.US,D,20250811,000000,6.62,6.73,6.33,6.58,379792,0
+CYN.US,D,20250812,000000,6.65,6.76,6,6.12,545380,0
+CYN.US,D,20250813,000000,6.34,6.649,6.18,6.46,493239,0
+CYN.US,D,20250814,000000,6.19,6.438,6.05,6.17,448864,0
+CYN.US,D,20250815,000000,6.06,6.15,5.9,5.95,273531,0
+CYN.US,D,20250818,000000,5.85,5.95,5.61,5.64,439979,0
+CYN.US,D,20250819,000000,5.58,5.64,5.22,5.48,554411,0
+CYN.US,D,20250820,000000,5.17,5.43,4.96,5.39,415269,0
+CYN.US,D,20250821,000000,5.33,5.46,5.18,5.43,159248,0
+CYN.US,D,20250822,000000,5.43,6,5.415,5.97,363758,0
+CYN.US,D,20250825,000000,5.95,6.31,5.71,6.14,303646,0
+CYN.US,D,20250826,000000,6.14,6.3,5.71,5.75,430443,0
+CYN.US,D,20250827,000000,5.76,6.179,5.7116,6.01,318886,0
+CYN.US,D,20250828,000000,6.01,6.12,5.9,5.94,145658,0
+CYN.US,D,20250829,000000,5.9,5.988,5.47,5.47,185824,0
+CYN.US,D,20250902,000000,5.33,5.5831,5.06,5.21,388014,0
+CYN.US,D,20250903,000000,5.21,5.37,5.1,5.19,170333,0
+CYN.US,D,20250904,000000,5.18,5.19,5.02,5.1,174282,0
+CYN.US,D,20250905,000000,5.07,5.68,5.07,5.65,280116,0
+CYN.US,D,20250908,000000,5.51,5.5399,5.2,5.3,229510,0
+CYN.US,D,20250909,000000,5.4,5.4532,5.2019,5.34,156278,0
+CYN.US,D,20250910,000000,5.2,5.39,5.2,5.26,143267,0
+CYN.US,D,20250911,000000,5.27,5.48,5.25,5.46,256731,0
+CYN.US,D,20250912,000000,5.49,5.53,5.294,5.42,163424,0
+CYN.US,D,20250915,000000,5.4,5.569,5.3,5.49,167515,0
+CYN.US,D,20250916,000000,5.41,5.4931,5.2,5.22,194228,0
+CYN.US,D,20250917,000000,5.23,5.85,5.23,5.48,339303,0
+CYN.US,D,20250918,000000,5.67,5.92,5.51,5.57,328710,0
+CYN.US,D,20250919,000000,5.69,5.75,5.53,5.63,435142,0
+CYN.US,D,20250922,000000,5.68,6.2,5.56,6.07,505916,0
+CYN.US,D,20250923,000000,6.13,6.2309,5.9221,5.99,271182,0
+CYN.US,D,20250924,000000,6.03,6.23,5.94,5.97,199079,0
+CYN.US,D,20250925,000000,5.73,5.85,5.51,5.78,182313,0
+CYN.US,D,20250926,000000,5.76,5.805,5.52,5.68,101242,0
+CYN.US,D,20250929,000000,5.71,6.1,5.71,6,204970,0
+CYN.US,D,20250930,000000,6.03,6.3,5.8,6.03,231410,0
+CYN.US,D,20251001,000000,6,6.14,5.81,5.83,306143,0
+CYN.US,D,20251002,000000,5.83,6.36,5.83,6.22,265733,0
+CYN.US,D,20251003,000000,6.27,6.82,6.1401,6.36,628641,0
+CYN.US,D,20251006,000000,6.63,6.66,6.16,6.32,374533,0
+CYN.US,D,20251007,000000,6.32,6.61,5.95,6.11,474584,0
+CYN.US,D,20251008,000000,6.13,6.35,5.91,5.99,314740,0
+CYN.US,D,20251009,000000,5.93,6.1,5.83,5.93,237239,0
+CYN.US,D,20251010,000000,5.92,6.18,5.26,5.27,782252,0
+CYN.US,D,20251013,000000,5.4,5.64,5.18,5.5,245941,0
+CYN.US,D,20251014,000000,6.715,6.73,5.65,5.7,24419472,0
+CYN.US,D,20251015,000000,5.6,5.6,5.31,5.35,1310977,0
+CYN.US,D,20251016,000000,5.35,5.36,4.815,4.84,1316826,0
+CYN.US,D,20251017,000000,4.85,5.0799,4.85,4.89,391255,0
+CYN.US,D,20251020,000000,4.86,5.21,4.8,5.06,450488,0
+CYN.US,D,20251021,000000,5,5.08,4.86,4.92,232499,0
+CYN.US,D,20251022,000000,4.8,4.8898,4.45,4.57,576988,0
+CYN.US,D,20251023,000000,4.63,4.94,4.56,4.87,293645,0
+CYN.US,D,20251024,000000,4.88,5.0399,4.8,4.83,216447,0
+CYN.US,D,20251027,000000,4.86,5.09,4.82,4.91,266563,0
+CYN.US,D,20251028,000000,4.93,5.03,4.73,4.73,265949,0
+CYN.US,D,20251029,000000,4.69,4.83,4.65,4.66,123816,0
+CYN.US,D,20251030,000000,4.69,4.735,4.53,4.55,169502,0
+CYN.US,D,20251031,000000,4.55,4.8,4.5011,4.76,128859,0
+CYN.US,D,20251103,000000,4.69,4.76,4.41,4.43,168221,0
+CYN.US,D,20251104,000000,4.26,4.4,4.11,4.15,229556,0
+CYN.US,D,20251105,000000,4.15,4.36,4.11,4.35,109976,0
+CYN.US,D,20251106,000000,4.31,4.4688,4.12,4.26,346674,0
+CYN.US,D,20251107,000000,4.07,4.15,3.8,4.08,360340,0
+CYN.US,D,20251110,000000,4.22,4.2255,3.8802,4,168052,0
+CYN.US,D,20251111,000000,3.98,4.0194,3.875,3.91,148863,0
+CYN.US,D,20251112,000000,3.92,4,3.73,3.85,156513,0
+CYN.US,D,20251113,000000,3.76,3.9199,3.5801,3.65,198787,0
+CYN.US,D,20251114,000000,3.47,3.66,3.42,3.56,167182,0
+CYN.US,D,20251117,000000,3.51,3.6737,3.41,3.46,271733,0
+CYN.US,D,20251118,000000,3.46,3.6568,3.3699,3.62,144702,0
+CYN.US,D,20251119,000000,2.98,3.2,2.6201,2.75,754465,0
+CYN.US,D,20251120,000000,2.88,3.0999,2.77,2.85,270889,0
+CYN.US,D,20251121,000000,2.88,3.125,2.76,3.07,232150,0
+CYN.US,D,20251124,000000,3.07,3.6,3.07,3.34,322854,0
+CYN.US,D,20251125,000000,3.34,3.34,3.18,3.27,131326,0
+CYN.US,D,20251126,000000,3.31,3.69,3.31,3.62,286342,0
+CYN.US,D,20251128,000000,3.64,3.67,3.54,3.59,61873,0
+CYN.US,D,20251201,000000,3.51,3.54,3.25,3.27,204724,0
+CYN.US,D,20251202,000000,3.28,3.44,3.23,3.36,51752,0
+CYN.US,D,20251203,000000,3.37,3.96,3.31,3.79,740397,0
+CYN.US,D,20251204,000000,3.78,3.95,3.66,3.91,150869,0
+CYN.US,D,20251205,000000,3.9,3.9296,3.73,3.73,113905,0
+CYN.US,D,20251208,000000,3.76,3.76,3.53,3.59,107347,0
+CYN.US,D,20251209,000000,3.52,3.81,3.52,3.8,135266,0
+CYN.US,D,20251210,000000,3.8,4.08,3.78,4,182449,0
+CYN.US,D,20251211,000000,3.95,4.1,3.82,3.93,163711,0
+CYN.US,D,20251212,000000,3.92,4.0893,3.6301,3.64,129156,0
+CYN.US,D,20251215,000000,3.65,3.67,3.23,3.23,143831,0
+CYN.US,D,20251216,000000,3.35,3.36,2.83,2.95,6336404,0
+CYN.US,D,20251217,000000,2.95,3.1204,2.91,2.97,274756,0
+CYN.US,D,20251218,000000,2.94,3.0605,2.9399,3.01,181149,0
+CYN.US,D,20251219,000000,3,3.28,2.9767,3.2,200269,0
+CYN.US,D,20251222,000000,3.17,3.38,3.145,3.17,188375,0
+CYN.US,D,20251223,000000,3.1,3.175,3.01,3.09,157393,0
+CYN.US,D,20251224,000000,3.05,3.17,3,3.17,134038,0
+CYN.US,D,20251226,000000,3.04,3.055,2.8518,2.9,190118,0
+CYN.US,D,20251229,000000,2.9,2.96,2.79,2.84,192222,0
+CYN.US,D,20251230,000000,2.8,2.82,2.4,2.46,623672,0
+CYN.US,D,20251231,000000,2.46,2.48,2.23,2.38,571653,0
+CYN.US,D,20260102,000000,2.48,2.7723,2.4136,2.75,462466,0
+CYN.US,D,20260105,000000,2.76,2.98,2.74,2.86,278486,0
+CYN.US,D,20260106,000000,2.92,2.9201,2.63,2.7,370471,0
+CYN.US,D,20260107,000000,2.69,2.79,2.5611,2.6,197839,0
+CYN.US,D,20260108,000000,2.6,2.715,2.49,2.56,324459,0
+CYN.US,D,20260109,000000,2.58,2.72,2.5493,2.64,146076,0
+CYN.US,D,20260112,000000,2.64,2.78,2.615,2.75,152310,0
+CYN.US,D,20260113,000000,2.75,2.76,2.56,2.56,164038,0
+CYN.US,D,20260114,000000,2.54,2.62,2.54,2.6,87565,0
+CYN.US,D,20260115,000000,2.6,2.62,2.425,2.43,243071,0
+CYN.US,D,20260116,000000,2.45,2.455,2.18,2.24,448653,0
+CYN.US,D,20260120,000000,2.29,2.3,2.2,2.23,174355,0
+CYN.US,D,20260121,000000,2.29,2.29,2.1,2.275,307722,0
+CYN.US,D,20260122,000000,2.28,2.44,2.26,2.34,367929,0
+CYN.US,D,20260123,000000,2.35,2.35,2.2,2.23,134495,0
+CYN.US,D,20260126,000000,2.16,2.17,2.045,2.08,172869,0
+CYN.US,D,20260127,000000,2.75,2.76,1.95,2.02,79412126,0
+CYN.US,D,20260128,000000,1.9,2.02,1.76,1.96,2351514,0
+CYN.US,D,20260129,000000,1.87,1.95,1.65,1.73,1433312,0
+CYN.US,D,20260130,000000,1.68,1.79,1.68,1.76,529646,0
+CYN.US,D,20260202,000000,1.72,1.795,1.66,1.67,655782,0
+CYN.US,D,20260203,000000,1.96,2.0999,1.82,1.96,53553853,0
+CYN.US,D,20260204,000000,1.89,1.93,1.75,1.78,2033571,0
+CYN.US,D,20260205,000000,1.67,1.67,1.53,1.6,1110194,0
+CYN.US,D,20260206,000000,1.61,1.74,1.6099,1.72,609304,0
+CYN.US,D,20260209,000000,1.68,1.715,1.58,1.69,607065,0
+CYN.US,D,20260210,000000,1.66,1.705,1.61,1.63,499812,0
+CYN.US,D,20260211,000000,1.63,1.63,1.4911,1.55,495466,0
+CYN.US,D,20260212,000000,1.53,1.535,1.41,1.45,775613,0
+CYN.US,D,20260213,000000,1.45,1.5597,1.45,1.52,315897,0
+CYN.US,D,20260217,000000,1.5,1.508,1.43,1.45,376247,0
+CYN.US,D,20260218,000000,1.46,1.5,1.435,1.45,217578,0
diff --git a/daily/us/nasdaq stocks/1/dcbo.us.txt b/daily/us/nasdaq stocks/1/dcbo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b23fa1c54e6cb89472c2fe1ef77f9feceea8862
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dcbo.us.txt	
@@ -0,0 +1,1307 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DCBO.US,D,20201204,000000,49.94,52.625,49.24,50.07,92661,0
+DCBO.US,D,20201207,000000,50,52.9,47.11,47.11,99910,0
+DCBO.US,D,20201208,000000,50.24,52.04,49.37,49.41,83584,0
+DCBO.US,D,20201209,000000,50.48,50.6,48.66,48.8,109966,0
+DCBO.US,D,20201210,000000,48.8499,49.69,48.55,48.82,75668,0
+DCBO.US,D,20201211,000000,48.46,49.9717,47.48,48.26,36226,0
+DCBO.US,D,20201214,000000,48.42,50.54,48.2847,49.78,17780,0
+DCBO.US,D,20201215,000000,49.92,51.3352,49.28,49.65,19568,0
+DCBO.US,D,20201216,000000,50,50.84,49.27,49.76,14911,0
+DCBO.US,D,20201217,000000,50.4,51.8556,50.4,50.58,31398,0
+DCBO.US,D,20201218,000000,51.25,51.34,49.805,50.12,11264,0
+DCBO.US,D,20201221,000000,50,51.92,49.21,51.8,11275,0
+DCBO.US,D,20201222,000000,52.97,55.19,52.97,55.11,24271,0
+DCBO.US,D,20201223,000000,56.33,57.4999,54.68,54.72,32453,0
+DCBO.US,D,20201224,000000,55.57,58.27,54.32,57.68,10102,0
+DCBO.US,D,20201228,000000,58.88,60.99,58.12,58.78,6581,0
+DCBO.US,D,20201229,000000,59.69,61.51,59.22,60.29,18049,0
+DCBO.US,D,20201230,000000,61.03,65.6008,61,64.3,25955,0
+DCBO.US,D,20201231,000000,65.12,66.97,63,65.09,75458,0
+DCBO.US,D,20210104,000000,65.72,68,60.332,61.82,42466,0
+DCBO.US,D,20210105,000000,62.77,64.33,60.4,63.13,15274,0
+DCBO.US,D,20210106,000000,63.1,63.63,57.95,59.47,74104,0
+DCBO.US,D,20210107,000000,61.39,65.02,61.39,62.58,26831,0
+DCBO.US,D,20210108,000000,62.89,63.895,61.46,61.6,20017,0
+DCBO.US,D,20210111,000000,60.61,61.27,56.48,56.48,45442,0
+DCBO.US,D,20210112,000000,57.275,59.15,57.04,57.87,18965,0
+DCBO.US,D,20210113,000000,58,60.31,57.87,59.99,16875,0
+DCBO.US,D,20210114,000000,58.6107,59.21,57.37,58.32,13480,0
+DCBO.US,D,20210115,000000,56.51,56.51,54.24,54.5,16206,0
+DCBO.US,D,20210119,000000,55.67,55.77,54.16,55.33,22257,0
+DCBO.US,D,20210120,000000,55.42,56.475,54.77,55.57,12761,0
+DCBO.US,D,20210121,000000,55.12,55.66,48.83,49.67,356624,0
+DCBO.US,D,20210122,000000,50.52,53.83,49.05,53.01,555932,0
+DCBO.US,D,20210125,000000,52.84,54.36,50.67,53.32,118795,0
+DCBO.US,D,20210126,000000,53.34,53.71,50.67,50.9,92293,0
+DCBO.US,D,20210127,000000,50.25,50.53,47.4607,48.64,191682,0
+DCBO.US,D,20210128,000000,48.15,50.735,48.15,50.16,57007,0
+DCBO.US,D,20210129,000000,49.77,51.01,49.12,49.36,72350,0
+DCBO.US,D,20210201,000000,50,52.91,49.275,52.87,110102,0
+DCBO.US,D,20210202,000000,53.01,53.82,51.64,52.31,37301,0
+DCBO.US,D,20210203,000000,52.91,53.05,51.53,52.17,69377,0
+DCBO.US,D,20210204,000000,52.63,54.5,52.03,54.35,91856,0
+DCBO.US,D,20210205,000000,54.78,56.26,54.265,55.9,117904,0
+DCBO.US,D,20210208,000000,56.33,56.97,54.13,55.32,66757,0
+DCBO.US,D,20210209,000000,55.17,55.95,54.62,55.26,24951,0
+DCBO.US,D,20210210,000000,56.25,56.5,53.52,54.25,30366,0
+DCBO.US,D,20210211,000000,53.74,54.98,53.505,53.63,27547,0
+DCBO.US,D,20210212,000000,53.19,55.939,52.505,55.34,35135,0
+DCBO.US,D,20210216,000000,55.71,56.5,54.01,54.47,42497,0
+DCBO.US,D,20210217,000000,53.93,54.07,51.83,52.09,90826,0
+DCBO.US,D,20210218,000000,51.9,52.39,51.28,51.75,70169,0
+DCBO.US,D,20210219,000000,52,53.23,51.66,52.77,26554,0
+DCBO.US,D,20210222,000000,52.05,52.51,49.6491,49.79,59711,0
+DCBO.US,D,20210223,000000,49.27,49.27,44.22,46.79,114350,0
+DCBO.US,D,20210224,000000,46.85,47.86,46.34,46.61,51553,0
+DCBO.US,D,20210225,000000,46.54,47.7633,43.26,43.61,107439,0
+DCBO.US,D,20210226,000000,43.61,44.3,41.72,43.54,76097,0
+DCBO.US,D,20210301,000000,44.08,47.12,43.75,46.88,32289,0
+DCBO.US,D,20210302,000000,47.37,47.5099,45.42,45.78,51243,0
+DCBO.US,D,20210303,000000,45.61,45.61,42.01,42.4,68005,0
+DCBO.US,D,20210304,000000,42.23,42.72,38.99,41.07,75612,0
+DCBO.US,D,20210305,000000,41.09,41.12,37.21,40.42,129756,0
+DCBO.US,D,20210308,000000,40.8,41.04,38.94,39.14,69654,0
+DCBO.US,D,20210309,000000,40.43,42.7,40.43,41.42,205943,0
+DCBO.US,D,20210310,000000,42.24,43.9,41.68,41.82,185376,0
+DCBO.US,D,20210311,000000,42.81,46.72,42.81,46.03,63981,0
+DCBO.US,D,20210312,000000,44.96,46.3168,43.1,46.09,78771,0
+DCBO.US,D,20210315,000000,46.82,47.44,43.14,43.71,67282,0
+DCBO.US,D,20210316,000000,44.1,44.165,41.82,43.59,257336,0
+DCBO.US,D,20210317,000000,43.27,43.27,41.87,42.75,147628,0
+DCBO.US,D,20210318,000000,41.89,43.7,40.74,40.89,40193,0
+DCBO.US,D,20210319,000000,41.11,41.7,40.62,40.62,85907,0
+DCBO.US,D,20210322,000000,41.15,42.47,40.87,41.68,47409,0
+DCBO.US,D,20210323,000000,42.03,42.61,41.285,41.63,39006,0
+DCBO.US,D,20210324,000000,41.84,42.1,39.3,39.4,99119,0
+DCBO.US,D,20210325,000000,38.94,39.5246,37.78,39.01,102209,0
+DCBO.US,D,20210326,000000,39.26,40.82,39.26,40.48,142375,0
+DCBO.US,D,20210329,000000,40.29,42.14,39.72,41.89,75536,0
+DCBO.US,D,20210330,000000,41.65,42.6334,40.885,41.38,60138,0
+DCBO.US,D,20210331,000000,41.97,43.48,41.97,42.89,60242,0
+DCBO.US,D,20210401,000000,43.87,44.24,42.93,42.99,136989,0
+DCBO.US,D,20210405,000000,44.3,44.3,42.82,43.12,60689,0
+DCBO.US,D,20210406,000000,43.27,46.2,42.82,46.02,44469,0
+DCBO.US,D,20210407,000000,45.7,46.21,45,45.43,32410,0
+DCBO.US,D,20210408,000000,45.75,46.945,45.16,46.63,26959,0
+DCBO.US,D,20210409,000000,46.39,47.995,45.45,47.7,36965,0
+DCBO.US,D,20210412,000000,47.41,48.055,46.25,47.47,47577,0
+DCBO.US,D,20210413,000000,47.9,48.73,47.59,48.46,22591,0
+DCBO.US,D,20210414,000000,48.4,48.77,46.93,47.13,24485,0
+DCBO.US,D,20210415,000000,47.56,48.22,47.44,48.22,14820,0
+DCBO.US,D,20210416,000000,48.18,48.2,47.2497,47.46,52057,0
+DCBO.US,D,20210419,000000,47.37,47.37,44.05,45.23,35335,0
+DCBO.US,D,20210420,000000,45.16,45.33,43.9,44.82,64911,0
+DCBO.US,D,20210421,000000,44.34,47.58,44.34,46.97,131844,0
+DCBO.US,D,20210422,000000,46.76,47.87,45.83,46.48,55840,0
+DCBO.US,D,20210423,000000,46.69,49.06,46.69,48.68,25568,0
+DCBO.US,D,20210426,000000,48.68,50.2,48.68,49.76,14241,0
+DCBO.US,D,20210427,000000,49.81,50.15,48.36,48.5,17784,0
+DCBO.US,D,20210428,000000,48.56,50.19,47.56,49.09,118287,0
+DCBO.US,D,20210429,000000,50.45,51.68,48.33,50.41,156698,0
+DCBO.US,D,20210430,000000,53.78,55.09,51.92,52.92,349177,0
+DCBO.US,D,20210503,000000,55.08,55.08,52.75,53.91,249292,0
+DCBO.US,D,20210504,000000,54.64,54.64,49.8,51.46,109213,0
+DCBO.US,D,20210505,000000,52.18,52.43,49.78,49.91,84966,0
+DCBO.US,D,20210506,000000,49.85,49.94,47.5,48.8,148229,0
+DCBO.US,D,20210507,000000,49.53,50.495,49.17,49.4,63493,0
+DCBO.US,D,20210510,000000,50.27,50.27,47.79,48.26,48524,0
+DCBO.US,D,20210511,000000,47.33,50.97,46.51,50.63,98989,0
+DCBO.US,D,20210512,000000,49.65,50.3,48.89,49.99,66843,0
+DCBO.US,D,20210513,000000,48.77,49,46.37,47,93955,0
+DCBO.US,D,20210514,000000,47.64,48.81,47.42,47.98,70647,0
+DCBO.US,D,20210517,000000,47.88,48.32,47.28,48.18,37842,0
+DCBO.US,D,20210518,000000,48.66,50.61,48.1279,50.46,22721,0
+DCBO.US,D,20210519,000000,49.43,50.82,48.92,50.45,27985,0
+DCBO.US,D,20210520,000000,50.8,52.93,50.8,52.8,35371,0
+DCBO.US,D,20210521,000000,53.04,55,52.56,52.79,34317,0
+DCBO.US,D,20210524,000000,53.18,53.67,52.8,53.54,13436,0
+DCBO.US,D,20210525,000000,53.66,54.11,52.38,53.89,33668,0
+DCBO.US,D,20210526,000000,54,54.15,52.35,52.68,21892,0
+DCBO.US,D,20210527,000000,52.92,54.15,51.06,54.08,79858,0
+DCBO.US,D,20210528,000000,54.03,54.5,51.79,51.82,33159,0
+DCBO.US,D,20210601,000000,51.87,52.8096,51.51,52.0575,24791,0
+DCBO.US,D,20210602,000000,52.37,52.37,51.25,52.28,16249,0
+DCBO.US,D,20210603,000000,51.79,51.8,50.34,51.41,26250,0
+DCBO.US,D,20210604,000000,51.65,52.56,51.45,52.02,17186,0
+DCBO.US,D,20210607,000000,52.03,53.33,50.9136,53.21,29336,0
+DCBO.US,D,20210608,000000,53.76,54.87,53.0494,53.65,37291,0
+DCBO.US,D,20210609,000000,53.63,54.52,52.67,53.99,42630,0
+DCBO.US,D,20210610,000000,54.01,55.616,53.06,55.41,89859,0
+DCBO.US,D,20210611,000000,56.36,56.61,54,55.47,119834,0
+DCBO.US,D,20210614,000000,56.13,57.95,55.54,57.2,72218,0
+DCBO.US,D,20210615,000000,57.5,57.655,53.63,53.85,64190,0
+DCBO.US,D,20210616,000000,54.17,54.24,52.853,53.18,53965,0
+DCBO.US,D,20210617,000000,52.9,55.0499,52.9,53.9,66342,0
+DCBO.US,D,20210618,000000,53.9,54.15,52.4,53.92,57856,0
+DCBO.US,D,20210621,000000,54.28,55.61,52.91,55.15,37205,0
+DCBO.US,D,20210622,000000,55.23,56.46,55.01,56.2,31356,0
+DCBO.US,D,20210623,000000,56.5,56.72,55.67,56.59,36452,0
+DCBO.US,D,20210624,000000,57.19,57.54,56.17,56.82,51162,0
+DCBO.US,D,20210625,000000,57.25,57.25,56.03,56.75,23870,0
+DCBO.US,D,20210628,000000,57.24,57.83,56.54,57.6,30232,0
+DCBO.US,D,20210629,000000,57.92,58.35,57.31,58.24,27002,0
+DCBO.US,D,20210630,000000,58.43,59.33,57.84,59.03,39512,0
+DCBO.US,D,20210701,000000,59.31,60.8,59.24,60.44,48750,0
+DCBO.US,D,20210702,000000,60.47,63.25,60.31,62.43,72425,0
+DCBO.US,D,20210706,000000,63.47,65,62.59,64.11,81549,0
+DCBO.US,D,20210707,000000,64.67,64.67,61.75,63.26,46951,0
+DCBO.US,D,20210708,000000,62.07,62.48,60.21,62.26,59306,0
+DCBO.US,D,20210709,000000,62.28,62.49,61.61,61.96,23854,0
+DCBO.US,D,20210712,000000,63.16,63.23,60.45,60.79,69857,0
+DCBO.US,D,20210713,000000,60.83,62.25,60.09,60.99,33301,0
+DCBO.US,D,20210714,000000,61.47,61.78,58.4,58.63,54381,0
+DCBO.US,D,20210715,000000,58.49,59.6114,57.79,58.73,39351,0
+DCBO.US,D,20210716,000000,59.46,60.73,58.4852,59.96,74817,0
+DCBO.US,D,20210719,000000,59.53,60.6,58,59.65,42571,0
+DCBO.US,D,20210720,000000,60.1,61.81,59.2335,61.67,51394,0
+DCBO.US,D,20210721,000000,62.18,63.82,61.51,63.8,37167,0
+DCBO.US,D,20210722,000000,64,64,62.3113,62.91,33314,0
+DCBO.US,D,20210723,000000,63.39,65.32,62.91,65.16,122006,0
+DCBO.US,D,20210726,000000,65.5,66.12,63.59,64.32,78136,0
+DCBO.US,D,20210727,000000,64.58,65.21,62.6937,65.17,53510,0
+DCBO.US,D,20210728,000000,65.67,66.07,63.81,66.07,46922,0
+DCBO.US,D,20210729,000000,67,67,65.01,66.23,50465,0
+DCBO.US,D,20210730,000000,65.74,66.65,65.55,66.55,51442,0
+DCBO.US,D,20210802,000000,67.17,72.52,67.17,70.59,88758,0
+DCBO.US,D,20210803,000000,70.88,70.88,67.17,69.62,70732,0
+DCBO.US,D,20210804,000000,69.33,69.91,67.95,69.76,51092,0
+DCBO.US,D,20210805,000000,70.06,70.93,69.13,70.77,71865,0
+DCBO.US,D,20210806,000000,70.67,70.67,67.66,68.32,62966,0
+DCBO.US,D,20210809,000000,68.51,68.51,66.8642,68.34,51002,0
+DCBO.US,D,20210810,000000,68.24,68.6,64.6,66.18,62900,0
+DCBO.US,D,20210811,000000,66.57,67.01,65.007,65.89,49439,0
+DCBO.US,D,20210812,000000,65.13,68.84,64.275,68.66,80766,0
+DCBO.US,D,20210813,000000,69.52,71.9239,68.03,71.87,184865,0
+DCBO.US,D,20210816,000000,72,72.41,69.95,70.86,54113,0
+DCBO.US,D,20210817,000000,70.27,73.3958,70.27,72.44,51644,0
+DCBO.US,D,20210818,000000,72.75,77.3613,72.65,76.82,155499,0
+DCBO.US,D,20210819,000000,76.53,77.38,75.0001,77.16,106144,0
+DCBO.US,D,20210820,000000,77.37,78.3,75.05,76.51,65785,0
+DCBO.US,D,20210823,000000,76.67,78.3,76.67,78.28,81833,0
+DCBO.US,D,20210824,000000,78.51,78.78,77.76,78.62,58932,0
+DCBO.US,D,20210825,000000,78.84,79.5,77.71,79.5,109993,0
+DCBO.US,D,20210826,000000,79.51,83.012,79.51,81.48,66348,0
+DCBO.US,D,20210827,000000,82.14,83.32,81.7557,82.99,70673,0
+DCBO.US,D,20210830,000000,83.5,84.36,82.2912,84.1,62700,0
+DCBO.US,D,20210831,000000,84.32,84.32,82.54,84.03,76379,0
+DCBO.US,D,20210901,000000,84.89,84.89,82.46,83.18,58151,0
+DCBO.US,D,20210902,000000,83.57,84.48,81.625,84.48,57585,0
+DCBO.US,D,20210903,000000,84.38,89.03,84.38,88.65,97913,0
+DCBO.US,D,20210907,000000,89.11,89.78,86.03,88.54,100775,0
+DCBO.US,D,20210908,000000,88.24,88.24,81.2,81.27,104094,0
+DCBO.US,D,20210909,000000,79.47,84.62,79.46,84.2,105944,0
+DCBO.US,D,20210910,000000,84.85,85.05,82.8695,84.4,76195,0
+DCBO.US,D,20210913,000000,84.74,85,82.61,83.07,128643,0
+DCBO.US,D,20210914,000000,83.29,84.64,82.97,84.27,58779,0
+DCBO.US,D,20210915,000000,85,91,83.97,89.95,209892,0
+DCBO.US,D,20210916,000000,90.24,92.75,88.235,92.32,231052,0
+DCBO.US,D,20210917,000000,88.35,89.5,86.1,86.71,212729,0
+DCBO.US,D,20210920,000000,84.88,87.5958,83.59,87.23,88809,0
+DCBO.US,D,20210921,000000,88.22,88.22,85.58,87.11,97674,0
+DCBO.US,D,20210922,000000,87.24,88.19,86.3401,87.15,120151,0
+DCBO.US,D,20210923,000000,88.01,88.01,83.16,84.53,125415,0
+DCBO.US,D,20210924,000000,83.74,84.21,80.461,83.72,80723,0
+DCBO.US,D,20210927,000000,83.46,83.46,77.4,77.63,151385,0
+DCBO.US,D,20210928,000000,76.56,76.56,72.8501,73.9,116510,0
+DCBO.US,D,20210929,000000,74.52,74.52,72.06,72.36,61776,0
+DCBO.US,D,20210930,000000,72.57,73.86,72,72.79,73622,0
+DCBO.US,D,20211001,000000,72.82,74.6067,69.99,74.27,123230,0
+DCBO.US,D,20211004,000000,73.89,73.98,67.79,68.97,113871,0
+DCBO.US,D,20211005,000000,69.06,71.44,68,70.65,78550,0
+DCBO.US,D,20211006,000000,70.7,72.639,70,71.85,88944,0
+DCBO.US,D,20211007,000000,73.12,75.66,72.6,74.74,130414,0
+DCBO.US,D,20211008,000000,75.31,75.31,71.86,72.4,55505,0
+DCBO.US,D,20211011,000000,71.88,73.15,71.12,71.3,51011,0
+DCBO.US,D,20211012,000000,72.08,72.8019,70.32,71.64,37854,0
+DCBO.US,D,20211013,000000,72,75.91,71.8883,75.58,40152,0
+DCBO.US,D,20211014,000000,76.89,78.68,76.51,77.89,68852,0
+DCBO.US,D,20211015,000000,78.09,79.48,76.8,77.24,57628,0
+DCBO.US,D,20211018,000000,76.96,78.2,75.93,76.27,36289,0
+DCBO.US,D,20211019,000000,77.33,79.26,76.8,79.19,63449,0
+DCBO.US,D,20211020,000000,79.72,80.65,78.81,79.96,63121,0
+DCBO.US,D,20211021,000000,80.15,82.3,79.66,82.04,54769,0
+DCBO.US,D,20211022,000000,82.6568,82.6568,78.08,79.14,55160,0
+DCBO.US,D,20211025,000000,79.83,82.32,79.14,82.03,36598,0
+DCBO.US,D,20211026,000000,82.92,83.21,79.99,80.4,42853,0
+DCBO.US,D,20211027,000000,80.49,80.49,76.06,77.07,55370,0
+DCBO.US,D,20211028,000000,77.19,77.47,74.801,74.85,113417,0
+DCBO.US,D,20211029,000000,74.87,75.23,73.48,75.06,57349,0
+DCBO.US,D,20211101,000000,75.75,78.28,75.75,77.38,104036,0
+DCBO.US,D,20211102,000000,77.5,77.91,75.72,76.72,34529,0
+DCBO.US,D,20211103,000000,76.48,76.48,74.0869,76.04,36493,0
+DCBO.US,D,20211104,000000,76.3,76.3,72.11,72.87,80205,0
+DCBO.US,D,20211105,000000,72.46,72.71,68.8301,72.61,117249,0
+DCBO.US,D,20211108,000000,72.21,75.69,71.9,74.83,66420,0
+DCBO.US,D,20211109,000000,75.08,76.58,73.5529,76.15,49559,0
+DCBO.US,D,20211110,000000,75.31,76.07,72.91,73.82,87027,0
+DCBO.US,D,20211111,000000,71.01,72.6,67.31,70,165633,0
+DCBO.US,D,20211112,000000,70.34,73.679,70.34,72.91,84834,0
+DCBO.US,D,20211115,000000,73.66,73.66,70.01,71.93,48973,0
+DCBO.US,D,20211116,000000,71.7,76.58,71.7,76.24,89291,0
+DCBO.US,D,20211117,000000,76.96,76.96,74.85,76.01,72462,0
+DCBO.US,D,20211118,000000,76.46,78.14,74.55,77.05,106117,0
+DCBO.US,D,20211119,000000,77.78,81.22,75.82,77.03,215198,0
+DCBO.US,D,20211122,000000,77.2,77.6,70.62,70.76,104129,0
+DCBO.US,D,20211123,000000,70.39,72.38,68.21,68.92,74656,0
+DCBO.US,D,20211124,000000,68.84,73.12,68.59,72.85,69389,0
+DCBO.US,D,20211126,000000,72.07,73.69,70.42,71.89,46469,0
+DCBO.US,D,20211129,000000,73.28,74.37,70.7456,73.71,60157,0
+DCBO.US,D,20211130,000000,73.79,74.79,70.49,71.24,60387,0
+DCBO.US,D,20211201,000000,72.09,72.09,65.82,66.08,253583,0
+DCBO.US,D,20211202,000000,65.085,67.04,62.7358,66.6,127812,0
+DCBO.US,D,20211203,000000,67.24,67.24,61.64,62.85,163649,0
+DCBO.US,D,20211206,000000,62.28,64.88,60.99,64.86,87539,0
+DCBO.US,D,20211207,000000,66.78,70.065,66.28,69.39,71399,0
+DCBO.US,D,20211208,000000,69.52,69.54,66.99,67.17,68125,0
+DCBO.US,D,20211209,000000,66.61,66.65,64.37,66.26,145694,0
+DCBO.US,D,20211210,000000,66.89,68.18,66.2,67.68,83659,0
+DCBO.US,D,20211213,000000,67.89,68.66,65.83,66.05,91203,0
+DCBO.US,D,20211214,000000,64.72,66.3,63.1685,64.18,134423,0
+DCBO.US,D,20211215,000000,64.105,65.3,61.69,65.28,161828,0
+DCBO.US,D,20211216,000000,65.88,66.68,62.11,62.27,166472,0
+DCBO.US,D,20211217,000000,61.0273,65.76,60.14,65,205836,0
+DCBO.US,D,20211220,000000,63.1,64.97,63.05,63.63,84291,0
+DCBO.US,D,20211221,000000,64.49,67.47,63.74,67.36,98516,0
+DCBO.US,D,20211222,000000,67.08,68.02,66.85,67.1,43126,0
+DCBO.US,D,20211223,000000,67.27,68.375,66.18,68.09,35144,0
+DCBO.US,D,20211227,000000,68.16,70.66,67.36,70.05,57662,0
+DCBO.US,D,20211228,000000,70.09,70.09,66.91,67.68,42819,0
+DCBO.US,D,20211229,000000,67.68,68.78,66.73,66.9,50125,0
+DCBO.US,D,20211230,000000,67,70.23,67,68.96,42818,0
+DCBO.US,D,20211231,000000,69.33,69.66,67.2,67.36,41355,0
+DCBO.US,D,20220103,000000,67.33,68.0346,65.5101,67,54039,0
+DCBO.US,D,20220104,000000,66.82,67.26,63.44,63.55,101859,0
+DCBO.US,D,20220105,000000,62.16,63.36,55.06,55.43,294062,0
+DCBO.US,D,20220106,000000,55,56.35,53.24,54.72,157829,0
+DCBO.US,D,20220107,000000,54.56,55.8695,52.36,53.21,82137,0
+DCBO.US,D,20220110,000000,52.35,52.35,48.335,51.88,149178,0
+DCBO.US,D,20220111,000000,51.27,55.52,50.74,54.25,235546,0
+DCBO.US,D,20220112,000000,55.08,56.68,54.97,56.08,119794,0
+DCBO.US,D,20220113,000000,56.08,56.485,54.42,55.07,98777,0
+DCBO.US,D,20220114,000000,54.08,56.34,54.08,55.87,151209,0
+DCBO.US,D,20220118,000000,54.35,56.13,52.04,52.14,129831,0
+DCBO.US,D,20220119,000000,52.99,54.6,51.5701,51.83,114931,0
+DCBO.US,D,20220120,000000,52.41,56.0956,52.41,53.18,131441,0
+DCBO.US,D,20220121,000000,52.81,53.4,51.81,52.45,219787,0
+DCBO.US,D,20220124,000000,51.02,53.45,48.44,53.07,197374,0
+DCBO.US,D,20220125,000000,51.66,52.94,50.27,51.52,131289,0
+DCBO.US,D,20220126,000000,53.08,54.38,51.54,52.2,134377,0
+DCBO.US,D,20220127,000000,53.08,53.3,51.58,52,140650,0
+DCBO.US,D,20220128,000000,51.97,53.82,50.85,53.82,112931,0
+DCBO.US,D,20220131,000000,54.09,56.7,54.09,56.69,86640,0
+DCBO.US,D,20220201,000000,57,57.36,55.61,57.2,80056,0
+DCBO.US,D,20220202,000000,57.99,57.99,53.25,53.37,91692,0
+DCBO.US,D,20220203,000000,51.3,52.97,51.03,52.54,75940,0
+DCBO.US,D,20220204,000000,52.42,53.9671,52.31,53.53,73741,0
+DCBO.US,D,20220207,000000,53.68,55.58,53,53.97,53905,0
+DCBO.US,D,20220208,000000,53.33,54.82,53.33,54.57,71237,0
+DCBO.US,D,20220209,000000,55.42,56.03,54.77,55.33,58156,0
+DCBO.US,D,20220210,000000,54.06,56.78,53.84,55.53,75824,0
+DCBO.US,D,20220211,000000,55.68,56.64,53.9763,54.49,110930,0
+DCBO.US,D,20220214,000000,54.6,57.24,54.45,55.56,64547,0
+DCBO.US,D,20220215,000000,56.67,56.88,55.49,56.31,63747,0
+DCBO.US,D,20220216,000000,55.59,56.4,54.21,56.01,44207,0
+DCBO.US,D,20220217,000000,55.52,55.52,52.38,52.49,97655,0
+DCBO.US,D,20220218,000000,52.37,52.63,49.25,49.58,88119,0
+DCBO.US,D,20220222,000000,49.1935,51.39,48.87,49.85,171747,0
+DCBO.US,D,20220223,000000,50.56,51.44,47.69,47.82,81240,0
+DCBO.US,D,20220224,000000,45.68,50.7,45.35,50.6,129916,0
+DCBO.US,D,20220225,000000,50.62,51.42,48.96,51.27,52559,0
+DCBO.US,D,20220228,000000,50.97,52.62,50.97,52.62,50635,0
+DCBO.US,D,20220301,000000,52.71,53.3601,51.08,51.46,38374,0
+DCBO.US,D,20220302,000000,51.81,51.86,49.42,49.8,100180,0
+DCBO.US,D,20220303,000000,50.07,50.07,44.33,44.49,198222,0
+DCBO.US,D,20220304,000000,44.36,44.79,42.8571,43.43,180022,0
+DCBO.US,D,20220307,000000,43.33,43.99,40.27,40.51,83446,0
+DCBO.US,D,20220308,000000,40.34,42.75,39.71,41.92,128369,0
+DCBO.US,D,20220309,000000,42.93,45.55,42.87,45.38,104851,0
+DCBO.US,D,20220310,000000,46,46.05,41.64,43.51,90499,0
+DCBO.US,D,20220311,000000,43.76,44.02,40.36,40.71,108586,0
+DCBO.US,D,20220314,000000,40.52,41.06,38.31,38.52,105418,0
+DCBO.US,D,20220315,000000,38.63,41.69,38.63,41.49,80761,0
+DCBO.US,D,20220316,000000,42.11,45.72,42.11,45.63,62548,0
+DCBO.US,D,20220317,000000,45.27,47.61,45.27,47.52,41489,0
+DCBO.US,D,20220318,000000,47.31,49.85,47.18,49.05,69624,0
+DCBO.US,D,20220321,000000,49.01,49.61,47.51,49.19,54019,0
+DCBO.US,D,20220322,000000,49.5,51.32,49.5,50.4,78784,0
+DCBO.US,D,20220323,000000,49.76,51.68,48.8,49.45,37459,0
+DCBO.US,D,20220324,000000,49.91,50.25,48.68,49.93,30580,0
+DCBO.US,D,20220325,000000,49.34,49.94,47.8723,48.87,45872,0
+DCBO.US,D,20220328,000000,48.54,50.44,48.37,49.52,47960,0
+DCBO.US,D,20220329,000000,50.82,52.84,50.42,52.3,66957,0
+DCBO.US,D,20220330,000000,51.66,52.06,50.715,51.07,39744,0
+DCBO.US,D,20220331,000000,51.21,52.53,50.43,51.82,41058,0
+DCBO.US,D,20220401,000000,51.99,52.555,50.54,50.91,35304,0
+DCBO.US,D,20220404,000000,51.1,52.12,50.6,51.7,60104,0
+DCBO.US,D,20220405,000000,51.81,51.81,48.985,49.53,43366,0
+DCBO.US,D,20220406,000000,48.19,49.3,47.36,48.63,59189,0
+DCBO.US,D,20220407,000000,48.86,49.94,47.86,48.97,34237,0
+DCBO.US,D,20220408,000000,48.48,49.63,48.32,49.05,48215,0
+DCBO.US,D,20220411,000000,48.06,49.35,47.6843,48.16,30475,0
+DCBO.US,D,20220412,000000,49.62,51.0201,48.7,49.13,50874,0
+DCBO.US,D,20220413,000000,49.1,51.19,48.93,50.17,38677,0
+DCBO.US,D,20220414,000000,50.24,50.25,48.22,48.89,50920,0
+DCBO.US,D,20220418,000000,48.89,49.13,47.37,48.48,46762,0
+DCBO.US,D,20220419,000000,48.03,50.06,48.03,49.38,35321,0
+DCBO.US,D,20220420,000000,48.81,49.19,48,48.57,48883,0
+DCBO.US,D,20220421,000000,49.27,49.765,46.1301,46.6,64881,0
+DCBO.US,D,20220422,000000,46.49,47.14,44.8583,45.48,41793,0
+DCBO.US,D,20220425,000000,44.95,46.18,44.49,46.07,56727,0
+DCBO.US,D,20220426,000000,45.5,45.63,43.7,43.76,58461,0
+DCBO.US,D,20220427,000000,43.9,45.15,43.58,43.7,30097,0
+DCBO.US,D,20220428,000000,44.35,46.03,43.6,45.67,34993,0
+DCBO.US,D,20220429,000000,45.01,46.08,42.82,42.88,33820,0
+DCBO.US,D,20220502,000000,42.76,44.91,42.74,44.69,46194,0
+DCBO.US,D,20220503,000000,45,45.15,43.22,44.66,64782,0
+DCBO.US,D,20220504,000000,44.9,47.24,44.1507,47.23,46062,0
+DCBO.US,D,20220505,000000,46.3191,46.3191,41.41,41.7,37220,0
+DCBO.US,D,20220506,000000,41.46,41.505,38.43,40.37,45799,0
+DCBO.US,D,20220509,000000,38.99,39.82,36.72,36.79,52887,0
+DCBO.US,D,20220510,000000,37.79,37.79,35.29,36.22,102170,0
+DCBO.US,D,20220511,000000,35.69,36.9,34.05,34.22,148052,0
+DCBO.US,D,20220512,000000,33.29,33.29,28.72,29.72,304240,0
+DCBO.US,D,20220513,000000,30.24,32.85,30.24,32.68,94175,0
+DCBO.US,D,20220516,000000,32.33,32.36,30.48,30.56,52063,0
+DCBO.US,D,20220517,000000,31.4,33.37,31.4,33.24,108580,0
+DCBO.US,D,20220518,000000,32.38,33.43,31.87,32.71,80976,0
+DCBO.US,D,20220519,000000,32.35,34.81,32.35,34.38,178633,0
+DCBO.US,D,20220520,000000,34.92,35.38,33.83,35.35,100021,0
+DCBO.US,D,20220523,000000,35.37,36.74,35.22,36.22,50290,0
+DCBO.US,D,20220524,000000,35.41,35.41,32.7,32.79,50820,0
+DCBO.US,D,20220525,000000,32.52,33.62,32.52,33.33,57173,0
+DCBO.US,D,20220526,000000,33.48,34.49,33.26,34.05,44865,0
+DCBO.US,D,20220527,000000,34.75,35.26,34.13,34.74,59598,0
+DCBO.US,D,20220531,000000,34.92,35.54,34.02,34.44,59636,0
+DCBO.US,D,20220601,000000,34.6,35.06,32.9,32.9,67014,0
+DCBO.US,D,20220602,000000,32.44,35.01,32.33,34.7,72415,0
+DCBO.US,D,20220603,000000,34.13,34.13,31.95,33.11,81619,0
+DCBO.US,D,20220606,000000,33.68,34.67,33.23,33.92,53681,0
+DCBO.US,D,20220607,000000,33.11,34.4,33.11,33.59,68682,0
+DCBO.US,D,20220608,000000,33.38,33.93,33.17,33.38,57898,0
+DCBO.US,D,20220609,000000,33.13,33.13,32.03,32.08,49732,0
+DCBO.US,D,20220610,000000,31.06,31.479,30.49,31.1,75669,0
+DCBO.US,D,20220613,000000,29.6,29.75,28.0575,28.07,84357,0
+DCBO.US,D,20220614,000000,28.48,28.48,27,27.65,91485,0
+DCBO.US,D,20220615,000000,28,28.22,27.06,27.56,81048,0
+DCBO.US,D,20220616,000000,26.45,27.04,25.09,25.29,89218,0
+DCBO.US,D,20220617,000000,25.54,26.38,25.34,25.7,128365,0
+DCBO.US,D,20220621,000000,26.06,27.845,26.06,27.05,46713,0
+DCBO.US,D,20220622,000000,26.48,30.435,26.48,29.04,94357,0
+DCBO.US,D,20220623,000000,29.32,30.12,28.16,29.75,66352,0
+DCBO.US,D,20220624,000000,30.36,33.0461,29.8,32.67,110926,0
+DCBO.US,D,20220627,000000,33.09,33.09,30.74,31.16,35662,0
+DCBO.US,D,20220628,000000,31.28,32.03,29.52,29.76,65889,0
+DCBO.US,D,20220629,000000,29.4,29.7,28.53,28.77,43393,0
+DCBO.US,D,20220630,000000,28.32,29,27.43,28.67,65752,0
+DCBO.US,D,20220701,000000,28.4,28.73,28.01,28.38,25564,0
+DCBO.US,D,20220705,000000,27.24,29.46,26.76,29.3,53111,0
+DCBO.US,D,20220706,000000,29.37,29.86,28.88,29.55,57313,0
+DCBO.US,D,20220707,000000,29.52,30.4,29.495,30.27,32783,0
+DCBO.US,D,20220708,000000,29.9,31.68,29.49,30.49,121496,0
+DCBO.US,D,20220711,000000,30,30,28.11,28.15,46737,0
+DCBO.US,D,20220712,000000,28.13,28.59,26.99,27.21,49028,0
+DCBO.US,D,20220713,000000,26.39,27.71,26.2504,27.33,32498,0
+DCBO.US,D,20220714,000000,26.8,27.18,26.46,26.87,49890,0
+DCBO.US,D,20220715,000000,27.39,29.39,26.72,26.85,41268,0
+DCBO.US,D,20220718,000000,27.32,28.205,26.14,26.67,43878,0
+DCBO.US,D,20220719,000000,27.21,28.07,27.095,27.79,26304,0
+DCBO.US,D,20220720,000000,27.99,30.64,27.99,30.34,53505,0
+DCBO.US,D,20220721,000000,30.28,31.38,30.08,30.94,23309,0
+DCBO.US,D,20220722,000000,30.89,31.34,29.5,29.95,42234,0
+DCBO.US,D,20220725,000000,29.92,30.11,29.04,29.88,30846,0
+DCBO.US,D,20220726,000000,29.09,29.11,28.44,28.95,31585,0
+DCBO.US,D,20220727,000000,29.44,30.75,29.25,30.52,27920,0
+DCBO.US,D,20220728,000000,30.32,30.96,29.3301,30.26,35289,0
+DCBO.US,D,20220729,000000,30.28,31.7499,29.76,31.49,43048,0
+DCBO.US,D,20220801,000000,31.22,31.38,30.63,30.92,16174,0
+DCBO.US,D,20220802,000000,30.63,31.83,30.63,31.33,88097,0
+DCBO.US,D,20220803,000000,31.75,34.5,31.75,34.15,89078,0
+DCBO.US,D,20220804,000000,33.97,35.45,33.37,35.12,133778,0
+DCBO.US,D,20220805,000000,33.87,35.31,32.97,35.18,78652,0
+DCBO.US,D,20220808,000000,35.67,36.49,35.37,35.93,32232,0
+DCBO.US,D,20220809,000000,35.63,35.63,34.44,34.58,62422,0
+DCBO.US,D,20220810,000000,35.47,36.24,35.09,35.68,103859,0
+DCBO.US,D,20220811,000000,39.62,40.555,36.56,36.64,123572,0
+DCBO.US,D,20220812,000000,36.78,37.3,35.33,36.45,72256,0
+DCBO.US,D,20220815,000000,35.97,36.5,35.45,36.47,53114,0
+DCBO.US,D,20220816,000000,36.01,36.505,35.41,36.4,59595,0
+DCBO.US,D,20220817,000000,35.7,35.77,34.18,34.23,42266,0
+DCBO.US,D,20220818,000000,34.01,34.24,33.33,33.72,39184,0
+DCBO.US,D,20220819,000000,33.01,33.01,31.31,31.44,27997,0
+DCBO.US,D,20220822,000000,30.65,30.9,29.89,30.19,80587,0
+DCBO.US,D,20220823,000000,30.15,30.9,29.87,30.77,76269,0
+DCBO.US,D,20220824,000000,30.62,31.64,30.62,31.43,78228,0
+DCBO.US,D,20220825,000000,32,32.48,31.62,31.8,68215,0
+DCBO.US,D,20220826,000000,31.37,31.43,29.25,29.39,135190,0
+DCBO.US,D,20220829,000000,29,30.225,28.79,29,134835,0
+DCBO.US,D,20220830,000000,29.07,30.47,29.07,30.47,139847,0
+DCBO.US,D,20220831,000000,30.78,31.57,29.965,30.05,53943,0
+DCBO.US,D,20220901,000000,29.7,29.98,28.63,29.89,77644,0
+DCBO.US,D,20220902,000000,30.23,30.59,29.43,29.59,49726,0
+DCBO.US,D,20220906,000000,29.94,29.94,28.97,29.14,82076,0
+DCBO.US,D,20220907,000000,29.22,30.28,29.085,30.27,69995,0
+DCBO.US,D,20220908,000000,29.85,31.19,29.38,31.07,39684,0
+DCBO.US,D,20220909,000000,31.78,32.08,31.25,31.55,58173,0
+DCBO.US,D,20220912,000000,31.79,32.125,31.41,31.9,59428,0
+DCBO.US,D,20220913,000000,30.63,31.93,30.35,31.25,102125,0
+DCBO.US,D,20220914,000000,31.65,31.65,30.41,30.83,49129,0
+DCBO.US,D,20220915,000000,30.54,31.51,30.08,30.34,47340,0
+DCBO.US,D,20220916,000000,29.53,29.53,28.39,28.7,80611,0
+DCBO.US,D,20220919,000000,28.4,28.65,27.83,28.37,69190,0
+DCBO.US,D,20220920,000000,28.27,28.27,27.25,27.71,70112,0
+DCBO.US,D,20220921,000000,27.63,28.32,27.01,27.81,66506,0
+DCBO.US,D,20220922,000000,27.41,27.795,26.36,26.77,71557,0
+DCBO.US,D,20220923,000000,26.26,26.73,25.485,26.2,111584,0
+DCBO.US,D,20220926,000000,26.03,26.84,26.03,26.19,48174,0
+DCBO.US,D,20220927,000000,26.54,27.07,26.46,26.82,43883,0
+DCBO.US,D,20220928,000000,26.84,28.14,26.74,28.07,25242,0
+DCBO.US,D,20220929,000000,27.35,27.59,27.09,27.13,32544,0
+DCBO.US,D,20220930,000000,27.22,28.39,26.96,27.01,36372,0
+DCBO.US,D,20221003,000000,26.81,28.1,26.77,27.85,29411,0
+DCBO.US,D,20221004,000000,28.46,29.33,28.35,29.24,30472,0
+DCBO.US,D,20221005,000000,28.77,29.223,28.515,29.06,19357,0
+DCBO.US,D,20221006,000000,28.99,29.41,28.445,28.54,9992,0
+DCBO.US,D,20221007,000000,27.93,27.93,26.645,27.23,45595,0
+DCBO.US,D,20221010,000000,27.19,27.23,26.46,26.9,33298,0
+DCBO.US,D,20221011,000000,26.65,26.92,25.58,26.76,78833,0
+DCBO.US,D,20221012,000000,26.71,26.83,25.91,26.48,67731,0
+DCBO.US,D,20221013,000000,25.57,26.7,24.85,25.95,88676,0
+DCBO.US,D,20221014,000000,26.17,26.98,26.02,26.25,34113,0
+DCBO.US,D,20221017,000000,27.12,28.925,27.05,28.58,43793,0
+DCBO.US,D,20221018,000000,29.43,29.6777,28.33,28.47,25486,0
+DCBO.US,D,20221019,000000,27.56,27.855,27.08,27.51,24583,0
+DCBO.US,D,20221020,000000,27.43,28.88,27.43,27.82,25587,0
+DCBO.US,D,20221021,000000,27.7,28.58,27.3,28.33,32576,0
+DCBO.US,D,20221024,000000,28.33,28.33,26.9,28.21,28791,0
+DCBO.US,D,20221025,000000,28.27,30.02,28.27,29.58,26437,0
+DCBO.US,D,20221026,000000,29.14,30.28,29.14,29.52,33363,0
+DCBO.US,D,20221027,000000,29.6,30.175,29.28,29.67,29898,0
+DCBO.US,D,20221028,000000,29.46,29.73,29.0001,29.63,47460,0
+DCBO.US,D,20221031,000000,29.27,29.72,28.43,29.18,116280,0
+DCBO.US,D,20221101,000000,29.65,30.4,28.95,29.43,92586,0
+DCBO.US,D,20221102,000000,29.32,29.545,27.6,27.69,76569,0
+DCBO.US,D,20221103,000000,27.3,27.4,26.01,26.75,60528,0
+DCBO.US,D,20221104,000000,27.2,27.79,25.29,26.25,78068,0
+DCBO.US,D,20221107,000000,26.59,27.03,25.87,26.61,66083,0
+DCBO.US,D,20221108,000000,26.52,26.7665,25.38,25.71,168266,0
+DCBO.US,D,20221109,000000,25.26,25.27,23.4,23.92,230547,0
+DCBO.US,D,20221110,000000,26.99,29.9899,25.17,28.79,109535,0
+DCBO.US,D,20221111,000000,28.5,31.165,28.31,30.63,72340,0
+DCBO.US,D,20221114,000000,30,30.13,29.2,29.77,37568,0
+DCBO.US,D,20221115,000000,30.64,32.02,30.64,31.05,64828,0
+DCBO.US,D,20221116,000000,30.59,31.54,30.26,31.54,56408,0
+DCBO.US,D,20221117,000000,30.76,31.61,30.41,30.82,46304,0
+DCBO.US,D,20221118,000000,31.41,31.41,29.75,30.16,24519,0
+DCBO.US,D,20221121,000000,30.11,30.415,29.63,30.28,49007,0
+DCBO.US,D,20221122,000000,30.54,30.72,29.6,30.69,37068,0
+DCBO.US,D,20221123,000000,30.79,31.45,30.66,31.16,16503,0
+DCBO.US,D,20221125,000000,31.05,31.14,30.565,30.88,22060,0
+DCBO.US,D,20221128,000000,30.49,31.035,29.91,30.25,34863,0
+DCBO.US,D,20221129,000000,30.27,30.62,29.91,30.43,51866,0
+DCBO.US,D,20221130,000000,30.75,32.59,30.75,31.9,139040,0
+DCBO.US,D,20221201,000000,32.32,33,31.85,32.86,82360,0
+DCBO.US,D,20221202,000000,31.93,33.31,31.63,32.87,62727,0
+DCBO.US,D,20221205,000000,32.75,32.75,30.435,31.01,42867,0
+DCBO.US,D,20221206,000000,30.82,30.91,29.85,30.14,41147,0
+DCBO.US,D,20221207,000000,29.94,31.37,29.9,31.06,35650,0
+DCBO.US,D,20221208,000000,31.21,32.23,30.91,32.09,32554,0
+DCBO.US,D,20221209,000000,31.94,32.39,31.93,32.22,18407,0
+DCBO.US,D,20221212,000000,32.16,33.04,31.87,32.81,60189,0
+DCBO.US,D,20221213,000000,34.37,35.15,33.35,33.82,46913,0
+DCBO.US,D,20221214,000000,33.42,34.35,33.04,33.51,26492,0
+DCBO.US,D,20221215,000000,32.77,34.11,32.77,34,106986,0
+DCBO.US,D,20221216,000000,33.64,34.15,33.21,33.75,198900,0
+DCBO.US,D,20221219,000000,33.82,33.99,32.78,32.81,28270,0
+DCBO.US,D,20221220,000000,32.67,32.79,32.31,32.62,20425,0
+DCBO.US,D,20221221,000000,32.72,33.74,32.65,33.24,24019,0
+DCBO.US,D,20221222,000000,32.82,33.07,32.31,32.92,19170,0
+DCBO.US,D,20221223,000000,32.9,32.9,31.6001,31.94,11941,0
+DCBO.US,D,20221227,000000,31.76,31.95,30.69,31.63,24410,0
+DCBO.US,D,20221228,000000,31.44,31.6,30.395,31.06,33032,0
+DCBO.US,D,20221229,000000,31.3,33.33,31.3,33.15,30229,0
+DCBO.US,D,20221230,000000,32.55,33.79,32.55,33.14,63397,0
+DCBO.US,D,20230103,000000,33.82,34.69,33.1933,33.88,18150,0
+DCBO.US,D,20230104,000000,34.48,34.48,33.35,33.74,20510,0
+DCBO.US,D,20230105,000000,33.26,33.26,31.78,31.8,37008,0
+DCBO.US,D,20230106,000000,32.19,32.4399,31.08,32.29,26052,0
+DCBO.US,D,20230109,000000,32.77,33.96,32.61,33.17,28026,0
+DCBO.US,D,20230110,000000,33.17,33.86,32.81,33.76,22119,0
+DCBO.US,D,20230111,000000,33.807,34.27,33.79,34.27,27585,0
+DCBO.US,D,20230112,000000,34.36,36,33.6749,35.31,39562,0
+DCBO.US,D,20230113,000000,34.82,35.605,34.63,35.21,36220,0
+DCBO.US,D,20230117,000000,35.07,35.72,34.61,35.55,55010,0
+DCBO.US,D,20230118,000000,35.82,36.405,34.59,34.71,13392,0
+DCBO.US,D,20230119,000000,34.445,34.54,33.75,33.8,23943,0
+DCBO.US,D,20230120,000000,34.09,35.57,33.9,35.57,23460,0
+DCBO.US,D,20230123,000000,35.19,36.36,35,35.83,29608,0
+DCBO.US,D,20230124,000000,35.99,36.6,35.51,35.73,53559,0
+DCBO.US,D,20230125,000000,35.55,36.21,34.5,35.72,35334,0
+DCBO.US,D,20230126,000000,36.06,37.34,36.06,36.84,54875,0
+DCBO.US,D,20230127,000000,36.73,37.295,36.21,36.78,56253,0
+DCBO.US,D,20230130,000000,36.14,37.78,36.14,37.36,29011,0
+DCBO.US,D,20230131,000000,37.53,38.435,37.53,38.09,88670,0
+DCBO.US,D,20230201,000000,38.17,39.255,37.82,39.17,70044,0
+DCBO.US,D,20230202,000000,39.81,40.68,39.22,39.33,66540,0
+DCBO.US,D,20230203,000000,38.39,40.62,37.93,40.28,91845,0
+DCBO.US,D,20230206,000000,39.94,40.66,39.45,39.5,62189,0
+DCBO.US,D,20230207,000000,39.7,39.7,38.5,39.51,118306,0
+DCBO.US,D,20230208,000000,39.8,39.8,39.04,39.13,89915,0
+DCBO.US,D,20230209,000000,39.54,39.76,38.12,38.22,71048,0
+DCBO.US,D,20230210,000000,37.69,38.1599,37.2,37.41,66185,0
+DCBO.US,D,20230213,000000,37.65,38.38,37.265,37.44,61773,0
+DCBO.US,D,20230214,000000,37.15,37.8735,36.64,37.53,73409,0
+DCBO.US,D,20230215,000000,37.37,40.18,37.26,39.75,36379,0
+DCBO.US,D,20230216,000000,39.08,39.08,38.1,38.23,37664,0
+DCBO.US,D,20230217,000000,38.1,38.23,37.44,37.71,33903,0
+DCBO.US,D,20230221,000000,37.13,37.29,36.16,36.33,20376,0
+DCBO.US,D,20230222,000000,36.35,37,36.14,36.7,19980,0
+DCBO.US,D,20230223,000000,37.16,37.16,35.77,36.04,25146,0
+DCBO.US,D,20230224,000000,35.36,35.36,34.26,34.39,31478,0
+DCBO.US,D,20230227,000000,34.62,34.9,34.46,34.7,22083,0
+DCBO.US,D,20230228,000000,34.69,35.19,34.6701,35.01,30966,0
+DCBO.US,D,20230301,000000,34.8,35.24,34.5501,34.93,40824,0
+DCBO.US,D,20230302,000000,34.74,35.835,34.52,35.68,13358,0
+DCBO.US,D,20230303,000000,35.71,36.38,35.71,36.13,28732,0
+DCBO.US,D,20230306,000000,36.01,37.02,36.01,36.35,22529,0
+DCBO.US,D,20230307,000000,36.53,36.76,35.275,35.28,31897,0
+DCBO.US,D,20230308,000000,35.56,36.2599,35.29,35.75,42747,0
+DCBO.US,D,20230309,000000,37.88,39.68,36.0036,36.75,59283,0
+DCBO.US,D,20230310,000000,38.74,38.74,35.17,35.42,40991,0
+DCBO.US,D,20230313,000000,35.02,37.28,35.02,36.98,40840,0
+DCBO.US,D,20230314,000000,37.59,39.42,37.59,39.1,41586,0
+DCBO.US,D,20230315,000000,38.84,39.05,37.825,38.21,39001,0
+DCBO.US,D,20230316,000000,37.84,38.905,37.57,38.49,20875,0
+DCBO.US,D,20230317,000000,38.7,39,38.15,38.44,22511,0
+DCBO.US,D,20230320,000000,38.31,38.69,37.27,37.45,36353,0
+DCBO.US,D,20230321,000000,38.12,38.18,37.52,38,9521,0
+DCBO.US,D,20230322,000000,37.823,38.74,37.47,37.47,14100,0
+DCBO.US,D,20230323,000000,37.81,39.76,37.23,38.86,30863,0
+DCBO.US,D,20230324,000000,38.8,38.83,37.5,38.18,34093,0
+DCBO.US,D,20230327,000000,37.91,39.09,37.91,38.65,64255,0
+DCBO.US,D,20230328,000000,38.64,38.73,38.11,38.33,22948,0
+DCBO.US,D,20230329,000000,38.87,39.46,38.67,38.92,45812,0
+DCBO.US,D,20230330,000000,39.27,39.54,38.62,38.62,29212,0
+DCBO.US,D,20230331,000000,38.71,40.74,38.71,40.74,81576,0
+DCBO.US,D,20230403,000000,40.33,41.48,38.73,39.05,36893,0
+DCBO.US,D,20230404,000000,39.02,39.86,39.02,39.74,27937,0
+DCBO.US,D,20230405,000000,39.79,39.79,37.71,37.81,50611,0
+DCBO.US,D,20230406,000000,37.5,37.97,36.47,37.97,31963,0
+DCBO.US,D,20230410,000000,37.44,38.29,37.1,38.09,20294,0
+DCBO.US,D,20230411,000000,37.66,38.87,37.66,38.56,19613,0
+DCBO.US,D,20230412,000000,39.45,39.45,38.355,38.37,17453,0
+DCBO.US,D,20230413,000000,38.61,39.37,38.61,39.35,25369,0
+DCBO.US,D,20230414,000000,39.1,39.28,38.68,38.93,11378,0
+DCBO.US,D,20230417,000000,39.03,39.38,38.39,38.55,12464,0
+DCBO.US,D,20230418,000000,38.73,38.73,36.88,37.71,21469,0
+DCBO.US,D,20230419,000000,37.19,37.79,37.19,37.73,16244,0
+DCBO.US,D,20230420,000000,37.65,37.85,37.4056,37.66,9403,0
+DCBO.US,D,20230421,000000,37.69,37.69,37.27,37.36,11372,0
+DCBO.US,D,20230424,000000,37.24,37.62,36.67,36.78,13839,0
+DCBO.US,D,20230425,000000,36.11,36.32,35.77,35.77,16305,0
+DCBO.US,D,20230426,000000,36.1,36.52,35.85,36.34,31883,0
+DCBO.US,D,20230427,000000,36.72,37.44,36.72,37.19,22909,0
+DCBO.US,D,20230428,000000,37.76,38.9,37.7575,38.68,43546,0
+DCBO.US,D,20230501,000000,38.42,38.95,37.9,38.21,20132,0
+DCBO.US,D,20230502,000000,38.07,38.5,37.44,38.34,31400,0
+DCBO.US,D,20230503,000000,38.6784,38.8599,37.27,37.27,13826,0
+DCBO.US,D,20230504,000000,37.28,37.5,35.61,35.62,41496,0
+DCBO.US,D,20230505,000000,35.91,36.52,35.8763,36.15,17645,0
+DCBO.US,D,20230508,000000,36.21,37.8,36.2,37.65,25161,0
+DCBO.US,D,20230509,000000,37.65,37.66,37.1565,37.64,11265,0
+DCBO.US,D,20230510,000000,37.66,38.2,36.7,36.88,33857,0
+DCBO.US,D,20230511,000000,35.19,35.19,30.15,30.4,144393,0
+DCBO.US,D,20230512,000000,30.61,31.105,29.4,29.97,62339,0
+DCBO.US,D,20230515,000000,29.77,32.29,29.77,32.29,421091,0
+DCBO.US,D,20230516,000000,32.24,32.99,31.94,32.19,26641,0
+DCBO.US,D,20230517,000000,32.13,32.29,31.89,32.05,40639,0
+DCBO.US,D,20230518,000000,32.05,32.695,31.7533,32.1,21050,0
+DCBO.US,D,20230519,000000,32.19,33.5,32.19,33.5,33454,0
+DCBO.US,D,20230522,000000,33.44,33.72,32.52,33.09,36182,0
+DCBO.US,D,20230523,000000,33,33.38,32,32.11,20317,0
+DCBO.US,D,20230524,000000,31.9,32.28,31.34,32.16,84153,0
+DCBO.US,D,20230525,000000,32.86,32.86,31.77,31.77,26316,0
+DCBO.US,D,20230526,000000,31.71,32.6467,31.71,32.35,42976,0
+DCBO.US,D,20230530,000000,32.41,33.19,32.41,32.78,19569,0
+DCBO.US,D,20230531,000000,32.59,34.19,32.59,34.12,53729,0
+DCBO.US,D,20230601,000000,33.85,35.1756,33.85,34.79,37405,0
+DCBO.US,D,20230602,000000,35.18,35.26,34.36,34.6,13707,0
+DCBO.US,D,20230605,000000,34.37,35.2,34.2529,34.77,10531,0
+DCBO.US,D,20230606,000000,34.62,35.67,34.51,35.54,34292,0
+DCBO.US,D,20230607,000000,35.5,36.53,35.41,35.8,168217,0
+DCBO.US,D,20230608,000000,35.5,36.36,35.17,36.11,114036,0
+DCBO.US,D,20230609,000000,36.03,36.35,35.24,35.5,28756,0
+DCBO.US,D,20230612,000000,35.41,37.18,35.41,36.95,41528,0
+DCBO.US,D,20230613,000000,36.96,37.57,36.75,37.09,26007,0
+DCBO.US,D,20230614,000000,37.05,38.09,36.9941,37.55,44227,0
+DCBO.US,D,20230615,000000,37.34,38.32,37.16,38.19,28237,0
+DCBO.US,D,20230616,000000,38.3,38.6,37.79,37.79,23102,0
+DCBO.US,D,20230620,000000,38.39,39.069,37.8,38.05,24893,0
+DCBO.US,D,20230621,000000,37.38,37.38,35.961,37.08,33982,0
+DCBO.US,D,20230622,000000,36.96,37.18,36.27,36.43,26004,0
+DCBO.US,D,20230623,000000,36.2,36.94,35.63,36.91,44626,0
+DCBO.US,D,20230626,000000,37.3,37.3,36.61,36.68,23764,0
+DCBO.US,D,20230627,000000,37.17,38.14,36.45,37.99,29125,0
+DCBO.US,D,20230628,000000,37.75,39.08,37.75,38.88,28172,0
+DCBO.US,D,20230629,000000,38.88,39.42,38.36,38.53,18605,0
+DCBO.US,D,20230630,000000,38.65,39.65,38.56,39.43,25780,0
+DCBO.US,D,20230703,000000,39.4,39.46,38.57,38.57,14496,0
+DCBO.US,D,20230705,000000,38.91,39.67,38.27,38.89,41758,0
+DCBO.US,D,20230706,000000,38.38,38.42,37.25,37.25,25281,0
+DCBO.US,D,20230707,000000,37.3,37.93,37.22,37.26,27829,0
+DCBO.US,D,20230710,000000,37.16,38.345,37.16,37.97,35664,0
+DCBO.US,D,20230711,000000,38.05,38.445,37.4201,37.98,25040,0
+DCBO.US,D,20230712,000000,38.36,38.48,37.22,37.22,30748,0
+DCBO.US,D,20230713,000000,37.55,39.43,37.55,38.74,40765,0
+DCBO.US,D,20230714,000000,38.74,39.65,38.05,38.38,56991,0
+DCBO.US,D,20230717,000000,38.25,39.46,38.1961,39.25,8106,0
+DCBO.US,D,20230718,000000,38.94,39.3525,38.41,38.96,20662,0
+DCBO.US,D,20230719,000000,38.9,39.34,37.98,37.99,36696,0
+DCBO.US,D,20230720,000000,37.83,38.05,37.13,38,32953,0
+DCBO.US,D,20230721,000000,38.11,38.91,38.11,38.56,25249,0
+DCBO.US,D,20230724,000000,38.9464,39.32,38.77,39.26,21991,0
+DCBO.US,D,20230725,000000,39.2,39.5,37.87,37.91,19520,0
+DCBO.US,D,20230726,000000,37.54,39.08,37.345,37.88,35678,0
+DCBO.US,D,20230727,000000,38.46,38.49,37.38,37.56,18770,0
+DCBO.US,D,20230728,000000,37.78,38.51,37.58,38.11,12823,0
+DCBO.US,D,20230731,000000,38.21,38.85,38.15,38.41,35630,0
+DCBO.US,D,20230801,000000,38.33,39.09,37.68,38.98,87524,0
+DCBO.US,D,20230802,000000,38.47,38.52,36.65,37.82,78748,0
+DCBO.US,D,20230803,000000,37.5901,37.8599,36.87,37.21,22648,0
+DCBO.US,D,20230804,000000,37.21,37.94,36.72,37.31,25244,0
+DCBO.US,D,20230807,000000,37.29,37.3,36.86,37.17,11474,0
+DCBO.US,D,20230808,000000,36.74,36.74,34.94,35.4,70649,0
+DCBO.US,D,20230809,000000,35.165,35.65,35,35.31,125601,0
+DCBO.US,D,20230810,000000,36.21,37.31,35.06,36.71,63580,0
+DCBO.US,D,20230811,000000,36.13,36.63,36,36.12,28638,0
+DCBO.US,D,20230814,000000,36.1,37.54,35.84,37.45,17813,0
+DCBO.US,D,20230815,000000,37.32,37.95,37.09,37.6,21896,0
+DCBO.US,D,20230816,000000,37.6,38.73,37.6,38.1,37688,0
+DCBO.US,D,20230817,000000,37.64,40.81,37.42,40.66,155994,0
+DCBO.US,D,20230818,000000,40.5,40.83,39.63,40.81,55196,0
+DCBO.US,D,20230821,000000,40.83,43.51,40.83,43.12,66712,0
+DCBO.US,D,20230822,000000,43.36,44.39,43.36,44.17,52036,0
+DCBO.US,D,20230823,000000,44.57,46.515,44.57,45.82,158740,0
+DCBO.US,D,20230824,000000,46.43,46.43,44.4,45.07,56458,0
+DCBO.US,D,20230825,000000,44.94,45.69,44.621,44.97,23552,0
+DCBO.US,D,20230828,000000,45.16,45.16,43.11,43.11,51310,0
+DCBO.US,D,20230829,000000,43,43,42.13,42.49,84420,0
+DCBO.US,D,20230830,000000,42.45,43.77,42.37,42.5,54303,0
+DCBO.US,D,20230831,000000,42.5,44.31,42.5,43.83,59233,0
+DCBO.US,D,20230901,000000,44.06,44.1,43.05,43.08,25863,0
+DCBO.US,D,20230905,000000,43,43.27,42.4,43.19,23658,0
+DCBO.US,D,20230906,000000,43.07,43.27,40.981,41.06,63746,0
+DCBO.US,D,20230907,000000,40.6,41.33,40.09,41.31,46785,0
+DCBO.US,D,20230908,000000,41.25,41.25,39.8,40.37,43878,0
+DCBO.US,D,20230911,000000,40.5,41.3,40.2136,41.12,37282,0
+DCBO.US,D,20230912,000000,41.07,41.51,40.37,40.38,31165,0
+DCBO.US,D,20230913,000000,40.46,40.56,39.61,39.74,33167,0
+DCBO.US,D,20230914,000000,40.33,41.54,39.8201,41.22,44594,0
+DCBO.US,D,20230915,000000,41.06,41.5,40.38,41.33,45448,0
+DCBO.US,D,20230918,000000,41.18,42.36,41.18,41.86,25883,0
+DCBO.US,D,20230919,000000,41.66,41.91,40.55,41.14,26186,0
+DCBO.US,D,20230920,000000,41.43,41.85,40.67,40.81,16144,0
+DCBO.US,D,20230921,000000,40.42,40.52,39.18,39.36,25579,0
+DCBO.US,D,20230922,000000,39.4,40.1512,39,39.01,27289,0
+DCBO.US,D,20230925,000000,38.78,39.13,38.5,38.94,7292,0
+DCBO.US,D,20230926,000000,38.52,38.8,37.25,37.98,44845,0
+DCBO.US,D,20230927,000000,38.07,38.505,37.24,37.74,23651,0
+DCBO.US,D,20230928,000000,37.65,39.76,37.61,39.37,21510,0
+DCBO.US,D,20230929,000000,39.79,40.72,39.1,40.52,33173,0
+DCBO.US,D,20231002,000000,40.56,40.56,38.96,39.36,20505,0
+DCBO.US,D,20231003,000000,39.12,39.42,37.58,37.58,23176,0
+DCBO.US,D,20231004,000000,37.53,39.07,37.53,39.05,26879,0
+DCBO.US,D,20231005,000000,39.1,39.1,38.5,38.91,29144,0
+DCBO.US,D,20231006,000000,38.67,40.44,38.44,40.09,29352,0
+DCBO.US,D,20231009,000000,39.81,40.1493,39.12,39.93,8925,0
+DCBO.US,D,20231010,000000,39.78,40.9599,39.75,40.4,23583,0
+DCBO.US,D,20231011,000000,40.5,40.81,40.3,40.51,24057,0
+DCBO.US,D,20231012,000000,40.53,41.4,40.13,40.63,24836,0
+DCBO.US,D,20231013,000000,40.38,40.69,40.2625,40.68,30610,0
+DCBO.US,D,20231016,000000,40.63,40.77,40.18,40.2,17899,0
+DCBO.US,D,20231017,000000,40.04,40.66,39.37,40.45,14880,0
+DCBO.US,D,20231018,000000,40.02,40.41,39.81,40.16,16609,0
+DCBO.US,D,20231019,000000,39.91,40.34,39.81,40.17,15037,0
+DCBO.US,D,20231020,000000,39.88,40.1527,39.212,39.48,22505,0
+DCBO.US,D,20231023,000000,39.18,40.2,38.54,39.69,20985,0
+DCBO.US,D,20231024,000000,39.61,41.63,39.35,41.4,35733,0
+DCBO.US,D,20231025,000000,41.56,41.56,38.05,38.29,27158,0
+DCBO.US,D,20231026,000000,38.1,39.135,37.33,37.63,19875,0
+DCBO.US,D,20231027,000000,37.64,37.95,37,37.26,12322,0
+DCBO.US,D,20231030,000000,38.04,38.69,37.86,38.07,14473,0
+DCBO.US,D,20231031,000000,37.9,39.5,37.9,39.28,30201,0
+DCBO.US,D,20231101,000000,39.35,39.64,38.04,38.87,17204,0
+DCBO.US,D,20231102,000000,39.59,40.7228,39.59,40.2,25957,0
+DCBO.US,D,20231103,000000,40.51,43.7,40.51,43.51,49259,0
+DCBO.US,D,20231106,000000,44.15,44.15,42.7233,43.38,12937,0
+DCBO.US,D,20231107,000000,43.37,44.6,43.12,43.95,25154,0
+DCBO.US,D,20231108,000000,45.09,45.0986,42.57,43.12,48489,0
+DCBO.US,D,20231109,000000,44.18,46.02,43.91,44.82,65083,0
+DCBO.US,D,20231110,000000,45.75,45.79,44.9,45.65,107287,0
+DCBO.US,D,20231113,000000,45.32,47.46,44.94,47.22,80148,0
+DCBO.US,D,20231114,000000,48.7,52.28,47.43,51.44,194935,0
+DCBO.US,D,20231115,000000,52.47,52.47,50.4879,51.22,59687,0
+DCBO.US,D,20231116,000000,50.72,51.405,50.31,50.42,60188,0
+DCBO.US,D,20231117,000000,50.79,51.12,50.36,50.62,51004,0
+DCBO.US,D,20231120,000000,50.94,51.12,50.62,50.82,59815,0
+DCBO.US,D,20231121,000000,50.31,50.95,50.025,50.42,49707,0
+DCBO.US,D,20231122,000000,52.1,52.665,49.3254,49.45,155945,0
+DCBO.US,D,20231124,000000,49.18,49.18,47.61,47.93,74611,0
+DCBO.US,D,20231127,000000,48.37,48.37,46.25,46.4,183784,0
+DCBO.US,D,20231128,000000,45.95,46.45,44.51,46.21,208772,0
+DCBO.US,D,20231129,000000,46.5,47.14,44.16,45.01,121624,0
+DCBO.US,D,20231130,000000,45.55,45.55,44.44,44.62,134736,0
+DCBO.US,D,20231201,000000,44.78,45.45,44.5,45.24,93933,0
+DCBO.US,D,20231204,000000,45.18,45.42,44.45,44.74,95105,0
+DCBO.US,D,20231205,000000,44.74,45.03,44.34,44.46,117286,0
+DCBO.US,D,20231206,000000,45,45.05,44.06,44.11,109787,0
+DCBO.US,D,20231207,000000,44.44,45.35,43.9,45.3,153465,0
+DCBO.US,D,20231208,000000,45.2,46.665,45.2,46.23,101135,0
+DCBO.US,D,20231211,000000,46.32,46.73,45.82,46.41,163814,0
+DCBO.US,D,20231212,000000,46.5,46.76,46.11,46.42,60780,0
+DCBO.US,D,20231213,000000,46.78,47.91,46.49,47.63,106086,0
+DCBO.US,D,20231214,000000,47.76,48.39,47.1,47.98,173207,0
+DCBO.US,D,20231215,000000,48.2,49.05,47.755,48.88,147819,0
+DCBO.US,D,20231218,000000,48.91,49.76,48.64,49.65,115632,0
+DCBO.US,D,20231219,000000,49.9,52,49.7,51.95,146574,0
+DCBO.US,D,20231220,000000,51.99,52.88,50.92,51.09,176020,0
+DCBO.US,D,20231221,000000,51.85,52.18,51.39,52.01,61018,0
+DCBO.US,D,20231222,000000,52.1,52.31,50.52,51.16,110467,0
+DCBO.US,D,20231226,000000,51,51.69,50.805,51.6,40471,0
+DCBO.US,D,20231227,000000,51.46,51.66,50.71,50.92,52747,0
+DCBO.US,D,20231228,000000,50.81,50.81,49.3825,49.42,77696,0
+DCBO.US,D,20231229,000000,49.01,49.87,48.24,48.38,67514,0
+DCBO.US,D,20240102,000000,47.61,47.79,44.68,44.94,110001,0
+DCBO.US,D,20240103,000000,44.59,45.37,44.21,44.27,124199,0
+DCBO.US,D,20240104,000000,44.04,45.25,43.635,44.94,110967,0
+DCBO.US,D,20240105,000000,44.66,45,42.99,43.77,143918,0
+DCBO.US,D,20240108,000000,44.16,45.71,44,45.52,75913,0
+DCBO.US,D,20240109,000000,45.12,46.42,45.12,46.02,65515,0
+DCBO.US,D,20240110,000000,46.01,47.51,45.985,47.14,58603,0
+DCBO.US,D,20240111,000000,47,47.44,46.0201,46.82,52183,0
+DCBO.US,D,20240112,000000,46.88,47.43,46.1,46.31,61525,0
+DCBO.US,D,20240116,000000,45.71,45.71,44.445,44.59,86415,0
+DCBO.US,D,20240117,000000,44.12,45.6351,43.91,45.44,71635,0
+DCBO.US,D,20240118,000000,46.1,47.35,45.9,46.05,92927,0
+DCBO.US,D,20240119,000000,46.27,46.3086,45.24,46.17,66959,0
+DCBO.US,D,20240122,000000,46.63,47.2899,45.03,45.15,33833,0
+DCBO.US,D,20240123,000000,45.51,45.605,44.28,44.81,55036,0
+DCBO.US,D,20240124,000000,45.42,45.58,44.14,44.22,53622,0
+DCBO.US,D,20240125,000000,44.22,45.48,43.92,45.22,63777,0
+DCBO.US,D,20240126,000000,45.04,45.41,44.42,44.59,43504,0
+DCBO.US,D,20240129,000000,45.23,46.15,45.01,46.15,66243,0
+DCBO.US,D,20240130,000000,46.1,46.27,45.4,45.53,53359,0
+DCBO.US,D,20240131,000000,45.53,45.53,43.83,43.95,62478,0
+DCBO.US,D,20240201,000000,44.52,44.81,42.96,44.31,98664,0
+DCBO.US,D,20240202,000000,43.77,44.09,43.48,43.56,65733,0
+DCBO.US,D,20240205,000000,43.48,43.59,41.38,41.81,123633,0
+DCBO.US,D,20240206,000000,41.88,42.995,41.25,42.99,89794,0
+DCBO.US,D,20240207,000000,43.37,44.77,42.51,44.55,64191,0
+DCBO.US,D,20240208,000000,44.88,45.37,44.27,45.37,59856,0
+DCBO.US,D,20240209,000000,45.82,46.69,45.23,46.19,65843,0
+DCBO.US,D,20240212,000000,46,46.7,45.381,45.47,39824,0
+DCBO.US,D,20240213,000000,44.87,45.35,44.265,44.32,50031,0
+DCBO.US,D,20240214,000000,44.42,46,44.42,45.93,29368,0
+DCBO.US,D,20240215,000000,46.21,46.21,45.3984,45.8,60937,0
+DCBO.US,D,20240216,000000,45.77,46.12,45.42,45.55,58536,0
+DCBO.US,D,20240220,000000,47.78,47.78,45.62,45.96,125880,0
+DCBO.US,D,20240221,000000,45.93,46.45,45.51,45.94,101462,0
+DCBO.US,D,20240222,000000,47.03,47.28,45.42,45.88,90315,0
+DCBO.US,D,20240223,000000,51.23,55,50.5,53.39,571888,0
+DCBO.US,D,20240226,000000,54.5,54.51,52.05,53.02,115709,0
+DCBO.US,D,20240227,000000,53.33,54.91,53.2032,54.28,125797,0
+DCBO.US,D,20240228,000000,54,54.56,52.965,53.84,72281,0
+DCBO.US,D,20240229,000000,54.64,54.72,53.51,54.5,94514,0
+DCBO.US,D,20240301,000000,55.15,56.41,53.61,53.84,247584,0
+DCBO.US,D,20240304,000000,53.85,54.74,53.02,54.22,119702,0
+DCBO.US,D,20240305,000000,53.72,53.88,51.77,52.06,212472,0
+DCBO.US,D,20240306,000000,52.98,53.1,52,52.46,168906,0
+DCBO.US,D,20240307,000000,52.5,54,52.37,52.77,415524,0
+DCBO.US,D,20240308,000000,52.8,53.24,51.27,52.09,176206,0
+DCBO.US,D,20240311,000000,51.83,52.48,51.44,52.39,109809,0
+DCBO.US,D,20240312,000000,52.5,52.78,52,52.47,93367,0
+DCBO.US,D,20240313,000000,52.22,52.73,51.47,51.58,76249,0
+DCBO.US,D,20240314,000000,51.67,52.99,51.33,52.55,139968,0
+DCBO.US,D,20240315,000000,52.92,53,51.93,51.93,67611,0
+DCBO.US,D,20240318,000000,52,52.22,51.0226,51.14,67057,0
+DCBO.US,D,20240319,000000,50.79,50.97,49.67,50.54,67880,0
+DCBO.US,D,20240320,000000,50.22,51.9,49.8243,51.45,74125,0
+DCBO.US,D,20240321,000000,51.67,52.46,50.95,51.43,66885,0
+DCBO.US,D,20240322,000000,51.12,51.205,50.21,50.35,57241,0
+DCBO.US,D,20240325,000000,50.38,50.6,50.01,50.42,72839,0
+DCBO.US,D,20240326,000000,50.42,50.685,49.81,49.84,61773,0
+DCBO.US,D,20240327,000000,49.92,50.395,49.52,50,78673,0
+DCBO.US,D,20240328,000000,50.2,50.4112,48.87,48.98,68443,0
+DCBO.US,D,20240401,000000,48.73,49.3,48.51,48.91,53668,0
+DCBO.US,D,20240402,000000,48.38,48.38,46.35,47.23,151080,0
+DCBO.US,D,20240403,000000,47.29,48.295,47.12,47.47,72050,0
+DCBO.US,D,20240404,000000,47.97,48.62,47.4,47.69,66303,0
+DCBO.US,D,20240405,000000,47.53,48.32,47.45,47.91,59214,0
+DCBO.US,D,20240408,000000,48.133,48.5,47.805,47.95,44361,0
+DCBO.US,D,20240409,000000,47.87,48.035,47.285,47.56,28280,0
+DCBO.US,D,20240410,000000,46.72,47.24,46.31,46.37,33588,0
+DCBO.US,D,20240411,000000,46.38,46.7623,45.53,46.5,37079,0
+DCBO.US,D,20240412,000000,46.09,46.09,44.75,44.94,52376,0
+DCBO.US,D,20240415,000000,45.25,45.25,43.21,43.28,57711,0
+DCBO.US,D,20240416,000000,43.1,44.33,43.05,44.16,93093,0
+DCBO.US,D,20240417,000000,44.29,44.94,43.8,44.14,76301,0
+DCBO.US,D,20240418,000000,44.41,44.9447,43.93,44.46,51079,0
+DCBO.US,D,20240419,000000,44.19,44.72,44.19,44.5,41651,0
+DCBO.US,D,20240422,000000,44.54,44.54,43.72,44.14,97698,0
+DCBO.US,D,20240423,000000,44.28,45.255,44.28,45.03,52284,0
+DCBO.US,D,20240424,000000,45.2,45.23,44.21,44.55,51561,0
+DCBO.US,D,20240425,000000,43.7,44.0994,43.45,44,39168,0
+DCBO.US,D,20240426,000000,44.52,44.94,44.14,44.72,41300,0
+DCBO.US,D,20240429,000000,48.29,48.65,46.28,46.48,192415,0
+DCBO.US,D,20240430,000000,46.5,46.5,44.7,44.78,62734,0
+DCBO.US,D,20240501,000000,44.82,45.87,44.36,45.09,118062,0
+DCBO.US,D,20240502,000000,45.8,45.8,44.325,45.14,96426,0
+DCBO.US,D,20240503,000000,45.97,45.97,45.15,45.62,57946,0
+DCBO.US,D,20240506,000000,46,47.04,45.785,46.66,99912,0
+DCBO.US,D,20240507,000000,46.63,47.5,46.2,46.95,54815,0
+DCBO.US,D,20240508,000000,46.61,46.92,45.215,45.97,79386,0
+DCBO.US,D,20240509,000000,46.03,46.9,45.7862,46.45,110904,0
+DCBO.US,D,20240510,000000,45.61,45.61,35.47,35.81,630865,0
+DCBO.US,D,20240513,000000,36.35,37.8399,35.5368,36.26,424559,0
+DCBO.US,D,20240514,000000,36.19,37.57,36.12,37.35,164444,0
+DCBO.US,D,20240515,000000,37.65,38.115,36.52,36.8,180622,0
+DCBO.US,D,20240516,000000,36.88,37.47,36.1,36.97,140418,0
+DCBO.US,D,20240517,000000,37,37.42,36.59,37.26,71533,0
+DCBO.US,D,20240520,000000,37.07,37.525,36.9425,37.47,43381,0
+DCBO.US,D,20240521,000000,37.47,37.5,36.04,36.63,206818,0
+DCBO.US,D,20240522,000000,36.18,37.23,36.18,36.55,240368,0
+DCBO.US,D,20240523,000000,36.56,36.73,35.75,35.8,174224,0
+DCBO.US,D,20240524,000000,35.75,36.25,35.5,35.78,263699,0
+DCBO.US,D,20240528,000000,35.95,37.12,35.01,36.69,417613,0
+DCBO.US,D,20240529,000000,36.5,36.86,36.2,36.23,119423,0
+DCBO.US,D,20240530,000000,36.12,36.25,34.63,34.63,174814,0
+DCBO.US,D,20240531,000000,34.84,34.87,33.81,34.39,141302,0
+DCBO.US,D,20240603,000000,34.56,35.674,34.54,35.63,364030,0
+DCBO.US,D,20240604,000000,35.54,36.07,35.3,35.92,153913,0
+DCBO.US,D,20240605,000000,36,37.4,35.94,37.29,199712,0
+DCBO.US,D,20240606,000000,37.44,37.63,37.025,37.22,79250,0
+DCBO.US,D,20240607,000000,37.78,38.3999,37.41,38.01,137819,0
+DCBO.US,D,20240610,000000,37.57,38.15,37.45,38,123525,0
+DCBO.US,D,20240611,000000,37.88,38.39,37.72,38.07,62795,0
+DCBO.US,D,20240612,000000,38.45,38.75,37.92,38.19,109933,0
+DCBO.US,D,20240613,000000,38.27,38.59,37.53,37.78,108468,0
+DCBO.US,D,20240614,000000,37.64,38.03,37.365,37.78,66249,0
+DCBO.US,D,20240617,000000,37.47,37.89,37,37.84,63311,0
+DCBO.US,D,20240618,000000,37.9,38.145,37.3,37.37,57776,0
+DCBO.US,D,20240620,000000,37,37.555,36.72,36.88,136515,0
+DCBO.US,D,20240621,000000,36.77,37.2,36.5,37.01,164326,0
+DCBO.US,D,20240624,000000,37,37.1278,36.55,36.87,60885,0
+DCBO.US,D,20240625,000000,36.8,38.1,36.66,38.03,72530,0
+DCBO.US,D,20240626,000000,37.87,38.64,37.87,38.13,28793,0
+DCBO.US,D,20240627,000000,38.05,38.74,38.05,38.54,46841,0
+DCBO.US,D,20240628,000000,38.62,38.92,38.37,38.63,38206,0
+DCBO.US,D,20240701,000000,38.52,38.52,37.85,38.06,36818,0
+DCBO.US,D,20240702,000000,37.9,38.73,37.635,38.52,47737,0
+DCBO.US,D,20240703,000000,38.47,38.86,38.275,38.72,32152,0
+DCBO.US,D,20240705,000000,38.68,38.81,37.95,38.04,47364,0
+DCBO.US,D,20240708,000000,38.14,38.62,37.63,38.31,92433,0
+DCBO.US,D,20240709,000000,38.28,38.47,37.74,38.02,61030,0
+DCBO.US,D,20240710,000000,38.01,38.31,37.57,37.87,82912,0
+DCBO.US,D,20240711,000000,38.3,38.45,37.905,38.01,31528,0
+DCBO.US,D,20240712,000000,38.01,38.5,37.86,38.31,32850,0
+DCBO.US,D,20240715,000000,38.38,38.695,37.95,37.97,42292,0
+DCBO.US,D,20240716,000000,38,38.97,38,38.85,72974,0
+DCBO.US,D,20240717,000000,38.18,38.65,37.45,37.52,59684,0
+DCBO.US,D,20240718,000000,37.49,37.58,36.98,37,68064,0
+DCBO.US,D,20240719,000000,37.1,37.5,36.98,37.42,31041,0
+DCBO.US,D,20240722,000000,37.88,38,37.43,37.87,59576,0
+DCBO.US,D,20240723,000000,37.69,38.54,37.69,38.44,44481,0
+DCBO.US,D,20240724,000000,38.09,38.21,37.65,37.81,40928,0
+DCBO.US,D,20240725,000000,37.77,38.63,37.605,37.82,34568,0
+DCBO.US,D,20240726,000000,38.39,38.65,37.88,38.26,27171,0
+DCBO.US,D,20240729,000000,38.24,38.5,37.82,38.32,54474,0
+DCBO.US,D,20240730,000000,38.54,38.55,37.8896,38.23,40593,0
+DCBO.US,D,20240731,000000,38.69,40.057,38.69,39.77,119902,0
+DCBO.US,D,20240801,000000,39.95,40.18,37.79,37.86,48417,0
+DCBO.US,D,20240802,000000,37,37.11,36,36.75,282492,0
+DCBO.US,D,20240805,000000,34.5,36.55,34.2,36.25,50545,0
+DCBO.US,D,20240806,000000,36.19,37.08,36,36.6,76215,0
+DCBO.US,D,20240807,000000,37.22,37.65,36.06,36.5,90636,0
+DCBO.US,D,20240808,000000,38.99,42.05,37.54,41.74,351187,0
+DCBO.US,D,20240809,000000,41.61,42.2,39.54,41.79,200988,0
+DCBO.US,D,20240812,000000,42.11,42.5,41.62,42.26,89488,0
+DCBO.US,D,20240813,000000,42.71,42.71,41.7074,41.93,121367,0
+DCBO.US,D,20240814,000000,42.13,42.22,40.98,41.16,106632,0
+DCBO.US,D,20240815,000000,41.71,42.45,41.58,42.06,100060,0
+DCBO.US,D,20240816,000000,41.87,42.32,41.87,42.14,54234,0
+DCBO.US,D,20240819,000000,42.05,42.5403,41.98,42.42,58608,0
+DCBO.US,D,20240820,000000,42.38,42.7,42.28,42.53,81812,0
+DCBO.US,D,20240821,000000,42.51,43.87,42.48,43.77,53268,0
+DCBO.US,D,20240822,000000,43.96,43.97,43.23,43.45,94373,0
+DCBO.US,D,20240823,000000,43.72,44.73,43.665,44.2,76204,0
+DCBO.US,D,20240826,000000,44.53,45.3032,44.51,44.85,55556,0
+DCBO.US,D,20240827,000000,44.66,45.72,44.44,45.65,60320,0
+DCBO.US,D,20240828,000000,45.68,45.68,42.99,43,80957,0
+DCBO.US,D,20240829,000000,42.58,43.68,42.58,43.16,49560,0
+DCBO.US,D,20240830,000000,43.3925,43.65,42.815,43.14,36559,0
+DCBO.US,D,20240903,000000,42.81,43.25,42.39,42.69,88643,0
+DCBO.US,D,20240904,000000,42.46,43.4962,42.275,42.59,53218,0
+DCBO.US,D,20240905,000000,42.58,43.01,42.365,42.79,44835,0
+DCBO.US,D,20240906,000000,42.84,42.84,39.99,40.12,88428,0
+DCBO.US,D,20240909,000000,40.23,41.04,40.2275,40.78,89638,0
+DCBO.US,D,20240910,000000,40.45,41.67,40.27,41.65,59814,0
+DCBO.US,D,20240911,000000,41.51,41.95,40.94,41.29,50335,0
+DCBO.US,D,20240912,000000,41.66,42.76,40.91,42.17,96967,0
+DCBO.US,D,20240913,000000,41.98,42.72,41.98,42.47,60533,0
+DCBO.US,D,20240916,000000,42.56,43.335,42.3975,42.9,79715,0
+DCBO.US,D,20240917,000000,42.67,43.3,42.465,43.05,70686,0
+DCBO.US,D,20240918,000000,43,44.23,42.82,43.48,45933,0
+DCBO.US,D,20240919,000000,44.28,45.25,44.15,45.21,48953,0
+DCBO.US,D,20240920,000000,45.12,46.745,45.12,46.57,58730,0
+DCBO.US,D,20240923,000000,46.69,47.21,45.22,45.5,63574,0
+DCBO.US,D,20240924,000000,45.48,45.48,44.888,45.26,30502,0
+DCBO.US,D,20240925,000000,45.13,45.25,44.58,44.71,21550,0
+DCBO.US,D,20240926,000000,45.18,45.335,44.68,45.12,18180,0
+DCBO.US,D,20240927,000000,45.46,45.46,43.99,44.36,24869,0
+DCBO.US,D,20240930,000000,44.05,44.3,42.93,44.2,49367,0
+DCBO.US,D,20241001,000000,44.12,44.18,43.36,43.64,42612,0
+DCBO.US,D,20241002,000000,43.49,43.88,42.43,42.55,43133,0
+DCBO.US,D,20241003,000000,42.19,42.615,41.1,42.37,32940,0
+DCBO.US,D,20241004,000000,42.78,43.765,42.62,43.36,24351,0
+DCBO.US,D,20241007,000000,43.03,43.28,42.57,42.73,21128,0
+DCBO.US,D,20241008,000000,42.75,43.99,42.75,43.41,25392,0
+DCBO.US,D,20241009,000000,43.44,43.87,43.18,43.75,18959,0
+DCBO.US,D,20241010,000000,43.54,43.6722,42.93,43.54,26875,0
+DCBO.US,D,20241011,000000,43.36,44.68,43.36,44.51,29299,0
+DCBO.US,D,20241014,000000,44.51,44.85,43.9,44.76,25087,0
+DCBO.US,D,20241015,000000,44.64,45.19,44.4,44.87,32800,0
+DCBO.US,D,20241016,000000,44.67,45.86,44.67,45.49,34045,0
+DCBO.US,D,20241017,000000,45.91,46.25,45.565,46,27217,0
+DCBO.US,D,20241018,000000,46.15,46.49,45.875,46.15,39999,0
+DCBO.US,D,20241021,000000,46.24,46.41,45.7,46.29,24073,0
+DCBO.US,D,20241022,000000,46.04,46.66,45.98,46.28,66962,0
+DCBO.US,D,20241023,000000,45.87,46.35,44.2601,44.96,45745,0
+DCBO.US,D,20241024,000000,45.41,46.24,45.41,46.06,23469,0
+DCBO.US,D,20241025,000000,46.14,46.39,45.7504,46.06,18786,0
+DCBO.US,D,20241028,000000,46.3,46.7,46.12,46.22,24764,0
+DCBO.US,D,20241029,000000,46.07,46.68,45.87,46.34,32222,0
+DCBO.US,D,20241030,000000,46.19,46.55,45.7,46.23,44397,0
+DCBO.US,D,20241031,000000,45.9,45.9,44.9401,45.66,57629,0
+DCBO.US,D,20241101,000000,45.82,48.58,45.82,48.39,65620,0
+DCBO.US,D,20241104,000000,47.9,48.8,47.495,48.04,51127,0
+DCBO.US,D,20241105,000000,48.26,49.92,48.26,49.49,63998,0
+DCBO.US,D,20241106,000000,50.34,50.8,49.8,50.49,54137,0
+DCBO.US,D,20241107,000000,50.48,51.69,50.42,51.18,73987,0
+DCBO.US,D,20241108,000000,51.7,53.86,50.41,51.45,83814,0
+DCBO.US,D,20241111,000000,51.5,51.57,49.86,50.14,154167,0
+DCBO.US,D,20241112,000000,49.69,50.89,49.55,50.04,100785,0
+DCBO.US,D,20241113,000000,49.85,51.19,49.51,49.84,307992,0
+DCBO.US,D,20241114,000000,49.84,50.46,47.29,47.46,107020,0
+DCBO.US,D,20241115,000000,47.41,47.58,46.5,46.83,83260,0
+DCBO.US,D,20241118,000000,46.91,47.44,46.52,46.98,58858,0
+DCBO.US,D,20241119,000000,46.67,47.84,46.57,47.56,46896,0
+DCBO.US,D,20241120,000000,47.54,48.06,47.09,48.05,65615,0
+DCBO.US,D,20241121,000000,48.24,48.54,47.865,48.52,268089,0
+DCBO.US,D,20241122,000000,48.6,49.28,48.27,49.03,53040,0
+DCBO.US,D,20241125,000000,49.28,49.88,48.85,49.6,66085,0
+DCBO.US,D,20241126,000000,49.6,50.2,48.86,48.86,53132,0
+DCBO.US,D,20241127,000000,48.61,49.71,48.24,49.36,53995,0
+DCBO.US,D,20241129,000000,49.73,50.205,49.675,49.87,34007,0
+DCBO.US,D,20241202,000000,49.88,49.88,48.615,48.81,44732,0
+DCBO.US,D,20241203,000000,48.48,49.8648,48.29,49.53,56600,0
+DCBO.US,D,20241204,000000,49.99,50.5255,49.77,50.02,134029,0
+DCBO.US,D,20241205,000000,50.22,50.3,49.59,49.6,56549,0
+DCBO.US,D,20241206,000000,49.69,50.16,49.12,49.21,36258,0
+DCBO.US,D,20241209,000000,49.24,49.24,47.46,48.71,48963,0
+DCBO.US,D,20241210,000000,48.49,50.76,48.46,49.9,64486,0
+DCBO.US,D,20241211,000000,50.07,50.8,49.47,49.75,42371,0
+DCBO.US,D,20241212,000000,49.45,50.2,49.14,49.97,34639,0
+DCBO.US,D,20241213,000000,50.02,50.56,49.7,50.25,87004,0
+DCBO.US,D,20241216,000000,50.25,50.51,49.28,49.52,101786,0
+DCBO.US,D,20241217,000000,49.2,50.01,48.4,49.57,48612,0
+DCBO.US,D,20241218,000000,49.55,49.73,46.89,46.99,109184,0
+DCBO.US,D,20241219,000000,47.24,48.3,46.06,46.13,96694,0
+DCBO.US,D,20241220,000000,45.36,47.12,45.36,46.19,91216,0
+DCBO.US,D,20241223,000000,46.16,46.61,45.81,45.95,49834,0
+DCBO.US,D,20241224,000000,45.82,46.5456,45.0392,46.43,39567,0
+DCBO.US,D,20241226,000000,46.07,46.7,46.05,46.65,29841,0
+DCBO.US,D,20241227,000000,46.4,46.4,44.82,45.65,50368,0
+DCBO.US,D,20241230,000000,45.06,45.38,44.44,45.03,53601,0
+DCBO.US,D,20241231,000000,45.23,45.36,44.7,44.77,62449,0
+DCBO.US,D,20250102,000000,45.12,45.82,45.1,45.29,55380,0
+DCBO.US,D,20250103,000000,45.08,45.13,42.04,44.08,70045,0
+DCBO.US,D,20250106,000000,44.35,45.33,44.1172,44.47,82073,0
+DCBO.US,D,20250107,000000,44.6,44.6,43.26,43.28,66477,0
+DCBO.US,D,20250108,000000,43.34,43.615,42.93,43.29,48562,0
+DCBO.US,D,20250110,000000,42.83,42.83,41.72,42.22,55812,0
+DCBO.US,D,20250113,000000,41.75,42,41.5,41.87,43463,0
+DCBO.US,D,20250114,000000,42.06,42.86,41.8,42.21,46084,0
+DCBO.US,D,20250115,000000,42.96,43.185,42.48,42.68,38899,0
+DCBO.US,D,20250116,000000,42.82,43.04,42.49,42.87,34003,0
+DCBO.US,D,20250117,000000,43.3,43.68,42.04,42.14,60728,0
+DCBO.US,D,20250121,000000,42.14,42.75,42.0436,42.47,57917,0
+DCBO.US,D,20250122,000000,42.49,43.06,42.25,43.06,80538,0
+DCBO.US,D,20250123,000000,43.04,43.16,42.27,42.72,61928,0
+DCBO.US,D,20250124,000000,42.7,43.94,42.7,43.21,60833,0
+DCBO.US,D,20250127,000000,42.4,43.62,41.895,42.71,62037,0
+DCBO.US,D,20250128,000000,42.74,43.74,42.54,43.02,144301,0
+DCBO.US,D,20250129,000000,42.94,43.31,41.83,43.25,97439,0
+DCBO.US,D,20250130,000000,43.3,43.84,42.645,42.84,42064,0
+DCBO.US,D,20250131,000000,42.94,43.15,41.85,41.95,54438,0
+DCBO.US,D,20250203,000000,41,41.53,40.13,41.16,65534,0
+DCBO.US,D,20250204,000000,41.31,42.06,41.12,41.74,35631,0
+DCBO.US,D,20250205,000000,41.39,42.43,41.39,42.34,38212,0
+DCBO.US,D,20250206,000000,42.51,43.26,42.18,42.21,30123,0
+DCBO.US,D,20250207,000000,42.25,42.67,41.68,41.9,46607,0
+DCBO.US,D,20250210,000000,41.97,42.83,41.97,42.69,36648,0
+DCBO.US,D,20250211,000000,42.62,43.06,41.98,42.43,68241,0
+DCBO.US,D,20250212,000000,41.83,42.22,41.505,41.51,35247,0
+DCBO.US,D,20250213,000000,41.86,42.54,41.78,42.48,29342,0
+DCBO.US,D,20250214,000000,42.48,43.4,42.14,42.26,53712,0
+DCBO.US,D,20250218,000000,42.3,42.3,41.4561,41.935,67662,0
+DCBO.US,D,20250219,000000,42.53,42.53,40.865,41.42,49050,0
+DCBO.US,D,20250220,000000,41.28,41.28,40.16,40.27,40235,0
+DCBO.US,D,20250221,000000,41.05,41.05,39.25,39.31,73895,0
+DCBO.US,D,20250224,000000,39.32,39.53,38.065,38.65,102388,0
+DCBO.US,D,20250225,000000,38.65,38.96,37.86,38.42,111350,0
+DCBO.US,D,20250226,000000,38.3,38.99,37.7912,38,138907,0
+DCBO.US,D,20250227,000000,38.03,38.76,37.29,37.33,102272,0
+DCBO.US,D,20250228,000000,35.54,35.54,27.61,32.09,610609,0
+DCBO.US,D,20250303,000000,32.51,34.03,32.3,33.02,112313,0
+DCBO.US,D,20250304,000000,32.66,32.66,30.84,31.09,354252,0
+DCBO.US,D,20250305,000000,31.09,33.49,31.09,33.16,107620,0
+DCBO.US,D,20250306,000000,32.71,32.755,31.62,31.83,94162,0
+DCBO.US,D,20250307,000000,31.78,31.95,30.57,31.04,99676,0
+DCBO.US,D,20250310,000000,30.47,30.47,29.08,29.67,147072,0
+DCBO.US,D,20250311,000000,29.55,30.46,29.55,29.75,91885,0
+DCBO.US,D,20250312,000000,30.2,30.52,29.44,29.61,81020,0
+DCBO.US,D,20250313,000000,29.51,29.51,28.84,28.91,72010,0
+DCBO.US,D,20250314,000000,29.32,30.095,29.32,29.45,45863,0
+DCBO.US,D,20250317,000000,29.34,30.18,29.33,29.57,48817,0
+DCBO.US,D,20250318,000000,29.46,29.7918,29.09,29.71,43724,0
+DCBO.US,D,20250319,000000,29.81,30.355,29.81,30.1,38429,0
+DCBO.US,D,20250320,000000,29.87,30.81,29.14,30.33,62293,0
+DCBO.US,D,20250321,000000,30.03,30.35,29.65,30.03,62547,0
+DCBO.US,D,20250324,000000,30.33,31.19,30.33,30.92,50021,0
+DCBO.US,D,20250325,000000,30.92,31.5947,30.85,31.24,53215,0
+DCBO.US,D,20250326,000000,31.95,32.29,30.35,30.41,46395,0
+DCBO.US,D,20250327,000000,30.2,31.05,30.18,30.94,120248,0
+DCBO.US,D,20250328,000000,30.99,31.03,29.25,29.29,55959,0
+DCBO.US,D,20250331,000000,28.91,29.3,27.8,28.71,143580,0
+DCBO.US,D,20250401,000000,28.62,29.71,28.62,29.58,81977,0
+DCBO.US,D,20250402,000000,29.2,30.785,29.2,30.69,68505,0
+DCBO.US,D,20250403,000000,29.19,29.92,28.85,28.94,81895,0
+DCBO.US,D,20250404,000000,27.72,28.33,26.875,27.72,153389,0
+DCBO.US,D,20250407,000000,26.04,28.335,26,27.15,157163,0
+DCBO.US,D,20250408,000000,28.41,29.67,26.685,27.03,158165,0
+DCBO.US,D,20250409,000000,26.52,30.67,26.52,30.38,128374,0
+DCBO.US,D,20250410,000000,29.4,30,28.57,29.32,101423,0
+DCBO.US,D,20250411,000000,29.235,30.15,28.86,29.78,91688,0
+DCBO.US,D,20250414,000000,30.41,30.41,29.53,29.62,62778,0
+DCBO.US,D,20250415,000000,29.54,30.17,29.38,29.4,46948,0
+DCBO.US,D,20250416,000000,29.14,29.74,28.84,29.16,42018,0
+DCBO.US,D,20250417,000000,29.28,29.88,29.0708,29.18,59152,0
+DCBO.US,D,20250421,000000,28.72,29.18,28.2,28.63,41808,0
+DCBO.US,D,20250422,000000,28.7,29.8,28.7,29.47,93010,0
+DCBO.US,D,20250423,000000,30.77,30.95,30.18,30.19,100707,0
+DCBO.US,D,20250424,000000,30.33,32.04,30.33,31.99,64948,0
+DCBO.US,D,20250425,000000,31.7,32.3742,31.7,31.87,44518,0
+DCBO.US,D,20250428,000000,31.87,32.2,31.11,31.54,27448,0
+DCBO.US,D,20250429,000000,31.56,31.8372,31.41,31.53,66315,0
+DCBO.US,D,20250430,000000,31.2004,31.54,30.96,31.25,38132,0
+DCBO.US,D,20250501,000000,31.61,31.97,31.33,31.5,89781,0
+DCBO.US,D,20250502,000000,31.87,32.11,31.66,31.66,35817,0
+DCBO.US,D,20250505,000000,31.36,31.94,31.25,31.7,57723,0
+DCBO.US,D,20250506,000000,31.33,31.77,31.33,31.49,50752,0
+DCBO.US,D,20250507,000000,31.65,32.74,31.65,32.74,65649,0
+DCBO.US,D,20250508,000000,33.23,33.7,31.7,32.03,324576,0
+DCBO.US,D,20250509,000000,31,33.4999,26.12,26.6,954686,0
+DCBO.US,D,20250512,000000,26.92,27.08,25.5,25.85,194782,0
+DCBO.US,D,20250513,000000,25.92,26.84,25.77,26.59,185212,0
+DCBO.US,D,20250514,000000,26.54,26.71,26.31,26.48,118812,0
+DCBO.US,D,20250515,000000,26.47,26.555,26.23,26.44,92165,0
+DCBO.US,D,20250516,000000,26.36,26.79,26.36,26.71,116102,0
+DCBO.US,D,20250519,000000,26.44,26.83,26.295,26.77,47358,0
+DCBO.US,D,20250520,000000,26.71,26.785,26.5,26.67,79081,0
+DCBO.US,D,20250521,000000,26.5,26.91,26.08,26.11,101807,0
+DCBO.US,D,20250522,000000,26.16,26.59,25.905,26.34,96925,0
+DCBO.US,D,20250523,000000,26.01,26.53,25.9,26.26,106850,0
+DCBO.US,D,20250527,000000,26.81,27.185,26.3363,26.84,81731,0
+DCBO.US,D,20250528,000000,26.9,27.01,26.48,26.87,55003,0
+DCBO.US,D,20250529,000000,27.05,27.15,26.83,26.99,67558,0
+DCBO.US,D,20250530,000000,26.95,27.335,26.685,27.32,121344,0
+DCBO.US,D,20250602,000000,27.12,27.4,26.805,26.83,56855,0
+DCBO.US,D,20250603,000000,26.83,27.13,26.45,27.05,72874,0
+DCBO.US,D,20250604,000000,27.21,27.56,26.9,27.1,60507,0
+DCBO.US,D,20250605,000000,27.15,27.595,26.79,26.85,76478,0
+DCBO.US,D,20250606,000000,26.98,27.1,26.835,27,68083,0
+DCBO.US,D,20250609,000000,27.59,28.13,27.09,28.05,86626,0
+DCBO.US,D,20250610,000000,28.09,28.09,27.285,27.37,49433,0
+DCBO.US,D,20250611,000000,27.49,28.1999,27.31,27.62,64438,0
+DCBO.US,D,20250612,000000,27.51,27.71,27.25,27.37,117436,0
+DCBO.US,D,20250613,000000,26.95,27.15,26.18,26.2,117550,0
+DCBO.US,D,20250616,000000,26.35,27.39,26.35,27.04,98384,0
+DCBO.US,D,20250617,000000,26.58,26.995,26.465,26.69,56055,0
+DCBO.US,D,20250618,000000,26.69,26.73,26.4,26.5,56584,0
+DCBO.US,D,20250620,000000,26.67,26.67,26.13,26.19,80867,0
+DCBO.US,D,20250623,000000,26.11,26.79,26.08,26.79,122670,0
+DCBO.US,D,20250624,000000,27.09,27.47,26.72,27.44,130991,0
+DCBO.US,D,20250625,000000,27.67,27.67,27.08,27.16,63286,0
+DCBO.US,D,20250626,000000,27.21,27.97,26.96,27.84,77928,0
+DCBO.US,D,20250627,000000,27.99,28.12,27.69,28.065,70048,0
+DCBO.US,D,20250630,000000,28.07,29.42,28.03,28.94,109070,0
+DCBO.US,D,20250701,000000,28.86,28.86,28.22,28.68,45628,0
+DCBO.US,D,20250702,000000,28.59,28.8,28.55,28.77,50590,0
+DCBO.US,D,20250703,000000,28.99,29.46,28.925,29.44,24624,0
+DCBO.US,D,20250707,000000,28.65,29.26,27.8,28.98,72545,0
+DCBO.US,D,20250708,000000,29.15,29.23,28.91,29.17,49257,0
+DCBO.US,D,20250709,000000,29.09,29.61,29.09,29.5,49731,0
+DCBO.US,D,20250710,000000,29.46,29.5,28.71,29.08,43109,0
+DCBO.US,D,20250711,000000,29.08,29.08,28.35,28.42,68367,0
+DCBO.US,D,20250714,000000,28.36,29.035,28.355,28.94,40047,0
+DCBO.US,D,20250715,000000,28.97,29.3569,28.61,28.74,80528,0
+DCBO.US,D,20250716,000000,28.72,29.62,28.72,29.56,36357,0
+DCBO.US,D,20250717,000000,29.49,30.0296,29.49,29.97,42194,0
+DCBO.US,D,20250718,000000,30.14,30.16,29.6907,30.12,37363,0
+DCBO.US,D,20250721,000000,30.01,30.68,30.01,30.58,46072,0
+DCBO.US,D,20250722,000000,30.65,31.94,30.2642,31.87,69854,0
+DCBO.US,D,20250723,000000,31.87,31.98,31.06,31.675,69085,0
+DCBO.US,D,20250724,000000,31.4,31.5,31.085,31.38,42603,0
+DCBO.US,D,20250725,000000,31.35,31.91,31.205,31.43,55683,0
+DCBO.US,D,20250728,000000,31.46,31.57,31.04,31.06,30632,0
+DCBO.US,D,20250729,000000,31.25,31.25,30.165,30.18,40971,0
+DCBO.US,D,20250730,000000,30.08,30.62,30.08,30.43,52318,0
+DCBO.US,D,20250731,000000,30.49,30.84,30.18,30.3,126000,0
+DCBO.US,D,20250801,000000,29.86,30.49,29.545,29.99,90003,0
+DCBO.US,D,20250804,000000,30.21,30.605,30,30.34,46037,0
+DCBO.US,D,20250805,000000,30.55,30.84,30.09,30.76,81375,0
+DCBO.US,D,20250806,000000,30.81,31.23,30.07,30.16,60378,0
+DCBO.US,D,20250807,000000,30.515,30.555,28.85,29.08,100232,0
+DCBO.US,D,20250808,000000,32.5,33.42,30.37,30.56,192165,0
+DCBO.US,D,20250811,000000,30.74,32.85,30.48,31.155,214258,0
+DCBO.US,D,20250812,000000,31.43,31.75,30.76,31.65,103550,0
+DCBO.US,D,20250813,000000,31.76,32.355,31.41,32.2,80360,0
+DCBO.US,D,20250814,000000,31.95,32,31.23,31.37,143871,0
+DCBO.US,D,20250815,000000,31.55,31.68,31.185,31.54,89977,0
+DCBO.US,D,20250818,000000,31.5,32.13,31.475,31.65,87276,0
+DCBO.US,D,20250819,000000,31.775,32.24,31.065,31.13,155803,0
+DCBO.US,D,20250820,000000,31.1,31.12,29.71,29.75,89846,0
+DCBO.US,D,20250821,000000,29.61,30.73,29.45,30.67,105783,0
+DCBO.US,D,20250822,000000,30.56,31.27,30.32,31.11,95855,0
+DCBO.US,D,20250825,000000,30.87,31.03,30.505,30.59,49238,0
+DCBO.US,D,20250826,000000,30.525,31.25,30.27,30.44,140716,0
+DCBO.US,D,20250827,000000,30.27,30.98,30.27,30.97,82739,0
+DCBO.US,D,20250828,000000,30.95,31.34,30.95,31.29,114623,0
+DCBO.US,D,20250829,000000,31.27,31.52,31.07,31.18,63956,0
+DCBO.US,D,20250902,000000,30.57,31.455,30.42,30.775,130448,0
+DCBO.US,D,20250903,000000,30.75,30.93,30.505,30.62,53989,0
+DCBO.US,D,20250904,000000,30.63,31.19,30.1,31.14,68716,0
+DCBO.US,D,20250905,000000,31.43,31.5025,30.405,31.18,158083,0
+DCBO.US,D,20250908,000000,31.28,31.85,30.9119,31.79,130375,0
+DCBO.US,D,20250909,000000,31.89,31.96,30.91,30.99,64561,0
+DCBO.US,D,20250910,000000,31.27,31.31,30,30.045,55419,0
+DCBO.US,D,20250911,000000,29.97,30.55,29.91,30.2,46904,0
+DCBO.US,D,20250912,000000,30.1,30.68,30.075,30.25,40544,0
+DCBO.US,D,20250915,000000,30.3,30.62,30.16,30.62,40246,0
+DCBO.US,D,20250916,000000,30.58,30.58,29.72,29.86,61766,0
+DCBO.US,D,20250917,000000,30.105,30.34,29.81,30.33,71659,0
+DCBO.US,D,20250918,000000,30.45,30.8,30.14,30.62,72227,0
+DCBO.US,D,20250919,000000,30.78,30.78,29.98,30,66585,0
+DCBO.US,D,20250922,000000,30.01,30.3,29.83,30.04,85346,0
+DCBO.US,D,20250923,000000,30.08,30.08,29.4,29.64,89251,0
+DCBO.US,D,20250924,000000,29.62,29.8,28.95,29.12,73742,0
+DCBO.US,D,20250925,000000,28.75,28.78,28.17,28.35,51112,0
+DCBO.US,D,20250926,000000,28.37,28.37,27.66,27.855,57984,0
+DCBO.US,D,20250929,000000,28.05,28.05,27.57,27.81,66361,0
+DCBO.US,D,20250930,000000,27.75,27.79,27.095,27.33,53122,0
+DCBO.US,D,20251001,000000,27.28,27.5699,27.04,27.25,58421,0
+DCBO.US,D,20251002,000000,27.29,27.33,26.95,27.24,44339,0
+DCBO.US,D,20251003,000000,27.63,27.9793,27.4197,27.44,47385,0
+DCBO.US,D,20251006,000000,27.55,28.025,27.34,27.6,65966,0
+DCBO.US,D,20251007,000000,27.63,27.69,27.115,27.27,46249,0
+DCBO.US,D,20251008,000000,27.48,27.82,27.3224,27.65,32509,0
+DCBO.US,D,20251009,000000,27.6525,27.6525,27.365,27.45,28046,0
+DCBO.US,D,20251010,000000,27.7452,27.7452,26.6421,26.67,49613,0
+DCBO.US,D,20251013,000000,26.98,27.17,26.65,26.93,54020,0
+DCBO.US,D,20251014,000000,26.57,27.09,26.57,26.82,72589,0
+DCBO.US,D,20251015,000000,27.23,27.23,26.51,26.53,37529,0
+DCBO.US,D,20251016,000000,26.66,26.66,25.765,25.77,58444,0
+DCBO.US,D,20251017,000000,25.77,26.4,25.69,26.285,45145,0
+DCBO.US,D,20251020,000000,26.39,27.07,26.39,26.96,46731,0
+DCBO.US,D,20251021,000000,26.98,27.385,26.8398,27.11,63008,0
+DCBO.US,D,20251022,000000,27.08,27.23,26.915,27.09,94928,0
+DCBO.US,D,20251023,000000,27.09,27.95,27.0775,27.89,80276,0
+DCBO.US,D,20251024,000000,28.19,28.225,27.77,28.22,103871,0
+DCBO.US,D,20251027,000000,28.49,28.72,27.97,28.17,97699,0
+DCBO.US,D,20251028,000000,28.12,28.18,27.77,27.85,55769,0
+DCBO.US,D,20251029,000000,27.78,27.78,25.58,25.61,79380,0
+DCBO.US,D,20251030,000000,25.59,25.74,24.83,24.88,67725,0
+DCBO.US,D,20251031,000000,25.12,25.33,24.48,25.07,120657,0
+DCBO.US,D,20251103,000000,25.11,25.64,24.94,25.62,66531,0
+DCBO.US,D,20251104,000000,25.25,25.51,24.3045,24.61,122853,0
+DCBO.US,D,20251105,000000,25.31,25.31,24.5153,25.18,86479,0
+DCBO.US,D,20251106,000000,25.01,25.2,24.22,24.36,120294,0
+DCBO.US,D,20251107,000000,24.52,25.41,22.79,23.48,237556,0
+DCBO.US,D,20251110,000000,24.08,24.085,23.37,23.61,112167,0
+DCBO.US,D,20251111,000000,23.6,23.6,23.26,23.57,59323,0
+DCBO.US,D,20251112,000000,23.55,23.845,23.33,23.55,99364,0
+DCBO.US,D,20251113,000000,23.51,23.51,22.65,22.7,92199,0
+DCBO.US,D,20251114,000000,22.49,22.505,22.07,22.18,78146,0
+DCBO.US,D,20251117,000000,26.4767,26.4767,21.2,21.22,91850,0
+DCBO.US,D,20251118,000000,21.03,21.66,20.59,20.62,65950,0
+DCBO.US,D,20251119,000000,20.6,20.92,20.2,20.72,96979,0
+DCBO.US,D,20251120,000000,21.03,21.29,20.47,20.48,127633,0
+DCBO.US,D,20251121,000000,20.54,21.26,20.2634,21.13,122896,0
+DCBO.US,D,20251124,000000,21.13,21.27,20.995,21.07,130733,0
+DCBO.US,D,20251125,000000,21.01,21.37,20.93,21.26,119041,0
+DCBO.US,D,20251126,000000,21.16,21.2,20.47,20.86,69215,0
+DCBO.US,D,20251128,000000,20.81,21.24,20.81,20.98,41550,0
+DCBO.US,D,20251201,000000,20.75,21.205,20.565,20.63,85257,0
+DCBO.US,D,20251202,000000,20.8,21.48,20.64,21.32,124350,0
+DCBO.US,D,20251203,000000,21.27,21.65,21.08,21.6,130925,0
+DCBO.US,D,20251204,000000,21.6,21.88,21.53,21.78,92740,0
+DCBO.US,D,20251205,000000,21.88,21.88,21.58,21.68,46747,0
+DCBO.US,D,20251208,000000,21.68,21.930566,21.5,21.54,79943,0
+DCBO.US,D,20251209,000000,21.38,21.86,21.38,21.59,78722,0
+DCBO.US,D,20251210,000000,21.93,22.61,21.52,22.23,69597,0
+DCBO.US,D,20251211,000000,22.07,22.31,21.86,22.01,67258,0
+DCBO.US,D,20251212,000000,22.01,22.13,21.8053,22.01,42172,0
+DCBO.US,D,20251215,000000,22.01,22.01,21.73,21.93,75383,0
+DCBO.US,D,20251216,000000,21.77,22.5,21.77,22.39,58863,0
+DCBO.US,D,20251217,000000,22.655,22.87,21.73,21.76,81422,0
+DCBO.US,D,20251218,000000,22,22.1,21.72,21.98,169098,0
+DCBO.US,D,20251219,000000,22.05,22.195,21.75,21.85,58240,0
+DCBO.US,D,20251222,000000,21.83,22.43,21.8,22.12,125552,0
+DCBO.US,D,20251223,000000,22.11,22.3,22.08,22.15,54273,0
+DCBO.US,D,20251224,000000,22.3,22.3,22,22.01,29523,0
+DCBO.US,D,20251226,000000,21.91,22.32,21.8459,22.2,31423,0
+DCBO.US,D,20251229,000000,22.05,22.16,21.97,22.13,91314,0
+DCBO.US,D,20251230,000000,22.07,22.65,22.07,22.35,66256,0
+DCBO.US,D,20251231,000000,22.39,22.39,22.1,22.2,53783,0
+DCBO.US,D,20260102,000000,22.27,22.505,21.85,22.435,107703,0
+DCBO.US,D,20260105,000000,22.45,23.45,22.32,22.88,116405,0
+DCBO.US,D,20260106,000000,22.84,22.865,21.985,22.16,59485,0
+DCBO.US,D,20260107,000000,22.1,22.47,21.965,22.33,40302,0
+DCBO.US,D,20260108,000000,22.21,22.325,21.97,22.01,44910,0
+DCBO.US,D,20260109,000000,22.36,22.36,21.74,21.88,45683,0
+DCBO.US,D,20260112,000000,21.73,22.09,21.46,21.58,69826,0
+DCBO.US,D,20260113,000000,21.7,21.7,20.63,20.9,91216,0
+DCBO.US,D,20260114,000000,20.63,21.1,20.16,20.2,77729,0
+DCBO.US,D,20260115,000000,20.39,20.39,19.8505,19.88,41747,0
+DCBO.US,D,20260116,000000,20.28,20.28,19.51,19.69,98139,0
+DCBO.US,D,20260120,000000,19.2,19.64,18.92,19.01,150740,0
+DCBO.US,D,20260121,000000,19.12,19.125,18.15,18.27,90586,0
+DCBO.US,D,20260122,000000,18.35,18.86,18.31,18.39,60326,0
+DCBO.US,D,20260123,000000,18.32,19.08,18.1137,18.6,79069,0
+DCBO.US,D,20260126,000000,18.56,19.01,18.4,18.79,268263,0
+DCBO.US,D,20260127,000000,19,19.01,18.38,18.71,101826,0
+DCBO.US,D,20260128,000000,18.82,19.1771,18.36,18.52,104969,0
+DCBO.US,D,20260129,000000,20.04,20.31,19.413,19.63,609580,0
+DCBO.US,D,20260130,000000,19.63,20,19.33,19.66,295357,0
+DCBO.US,D,20260202,000000,19.74,19.905,19.46,19.64,203197,0
+DCBO.US,D,20260203,000000,19.62,19.64,18.68,19.04,256035,0
+DCBO.US,D,20260204,000000,19.26,19.69,18.675,19.49,525821,0
+DCBO.US,D,20260205,000000,19.34,19.38,18.82,19.02,202730,0
+DCBO.US,D,20260206,000000,19.21,19.31,19,19.08,164529,0
+DCBO.US,D,20260209,000000,19.16,19.525,18.9446,19.43,327342,0
+DCBO.US,D,20260210,000000,19.55,19.99,19.51,19.55,161103,0
+DCBO.US,D,20260211,000000,19.59,19.59,18.56,18.85,343321,0
+DCBO.US,D,20260212,000000,18.86,19.07,18.5,18.69,395713,0
+DCBO.US,D,20260213,000000,18.81,19.145,18.64,18.95,277967,0
+DCBO.US,D,20260217,000000,18.91,18.95,18.28,18.8,277589,0
+DCBO.US,D,20260218,000000,18.8,18.8,16.07,16.195,895052,0
diff --git a/daily/us/nasdaq stocks/1/deft.us.txt b/daily/us/nasdaq stocks/1/deft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fcc9c84e7a726088502f7d512eb27d7019e80be1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/deft.us.txt	
@@ -0,0 +1,194 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DEFT.US,D,20250513,000000,4.24,4.38,3.985,4.25,2365010,0
+DEFT.US,D,20250514,000000,4.34,4.44,3.79,3.8,3610736,0
+DEFT.US,D,20250515,000000,3.93,4.08,3.685,3.85,1943574,0
+DEFT.US,D,20250516,000000,4.02,4.05,3.78,3.84,1804000,0
+DEFT.US,D,20250519,000000,3.79,3.95,3.55,3.85,1305615,0
+DEFT.US,D,20250520,000000,3.92,3.95,3.65,3.76,2179459,0
+DEFT.US,D,20250521,000000,3.65,3.8,3.44,3.53,2816545,0
+DEFT.US,D,20250522,000000,3.69,3.86,3.58,3.74,1871274,0
+DEFT.US,D,20250523,000000,3.56,3.74,3.51,3.6,1407359,0
+DEFT.US,D,20250527,000000,3.71,3.89,3.51,3.84,3928748,0
+DEFT.US,D,20250528,000000,3.805,3.85,3.55,3.74,3919304,0
+DEFT.US,D,20250529,000000,3.79,3.79,3.315,3.43,3272202,0
+DEFT.US,D,20250530,000000,3.41,3.64,3.25,3.58,3050749,0
+DEFT.US,D,20250602,000000,3.53,3.6,3.4,3.44,1276244,0
+DEFT.US,D,20250603,000000,3.5,3.52,3.34,3.47,1810061,0
+DEFT.US,D,20250604,000000,3.5,3.5,3.36,3.36,1560669,0
+DEFT.US,D,20250605,000000,3.365,3.39,3.04,3.11,2882127,0
+DEFT.US,D,20250606,000000,3.12,3.485,3.05,3.35,3377224,0
+DEFT.US,D,20250609,000000,3.44,3.5,3.3,3.46,2030522,0
+DEFT.US,D,20250610,000000,3.48,3.48,3.23,3.31,1869952,0
+DEFT.US,D,20250611,000000,3.19,3.32,3.09,3.14,2113562,0
+DEFT.US,D,20250612,000000,3.14,3.17,2.93,2.97,2564295,0
+DEFT.US,D,20250613,000000,2.89,2.995,2.76,2.91,2336564,0
+DEFT.US,D,20250616,000000,2.95,3,2.76,2.84,2815530,0
+DEFT.US,D,20250617,000000,2.8,2.86,2.75,2.75,1637892,0
+DEFT.US,D,20250618,000000,2.75,2.85,2.61,2.82,2507722,0
+DEFT.US,D,20250620,000000,2.85,2.87,2.6,2.64,2512507,0
+DEFT.US,D,20250623,000000,2.6,2.86,2.54,2.86,2162338,0
+DEFT.US,D,20250624,000000,3.07,3.14,2.89,3.01,2430312,0
+DEFT.US,D,20250625,000000,3.07,3.12,2.85,2.88,1855827,0
+DEFT.US,D,20250626,000000,2.9,2.9299,2.8,2.89,1683629,0
+DEFT.US,D,20250627,000000,2.92,2.92,2.75,2.79,1771935,0
+DEFT.US,D,20250630,000000,2.85,3.01,2.798,2.93,2841300,0
+DEFT.US,D,20250701,000000,2.89,2.89,2.7435,2.81,1838128,0
+DEFT.US,D,20250702,000000,2.82,3,2.78,2.97,2597086,0
+DEFT.US,D,20250703,000000,3.02,3.26,2.99,3.14,3492557,0
+DEFT.US,D,20250707,000000,3.06,3.1,2.8,2.81,4278760,0
+DEFT.US,D,20250708,000000,2.89,3.01,2.83,2.92,2886019,0
+DEFT.US,D,20250709,000000,2.95,2.9798,2.8,2.85,2282158,0
+DEFT.US,D,20250710,000000,2.91,2.98,2.81,2.95,2587375,0
+DEFT.US,D,20250711,000000,2.97,3.14,2.925,3.03,2989583,0
+DEFT.US,D,20250714,000000,3.42,3.59,3.25,3.48,12824359,0
+DEFT.US,D,20250715,000000,3.48,3.4836,3.13,3.28,6540207,0
+DEFT.US,D,20250716,000000,3.32,3.4299,3.19,3.41,5625532,0
+DEFT.US,D,20250717,000000,3.43,3.43,3.22,3.28,4227706,0
+DEFT.US,D,20250718,000000,3.37,3.47,3.23,3.27,5670775,0
+DEFT.US,D,20250721,000000,3.34,3.43,3.26,3.3,8718002,0
+DEFT.US,D,20250722,000000,3.32,3.33,3.1,3.18,5380485,0
+DEFT.US,D,20250723,000000,3.17,3.22,3.11,3.15,2672263,0
+DEFT.US,D,20250724,000000,3.1,3.43,2.96,3.07,12900376,0
+DEFT.US,D,20250725,000000,3,3.02,2.77,2.89,7014048,0
+DEFT.US,D,20250728,000000,3,3,2.86,2.94,3508751,0
+DEFT.US,D,20250729,000000,2.92,2.93,2.77,2.78,4078307,0
+DEFT.US,D,20250730,000000,2.74,2.87,2.71,2.81,2805230,0
+DEFT.US,D,20250731,000000,2.85,2.87,2.72,2.73,2666853,0
+DEFT.US,D,20250801,000000,2.655,2.73,2.57,2.63,3859511,0
+DEFT.US,D,20250804,000000,2.68,2.709,2.64,2.68,2429788,0
+DEFT.US,D,20250805,000000,2.66,2.7,2.55,2.56,2164953,0
+DEFT.US,D,20250806,000000,2.52,2.62,2.505,2.62,2530201,0
+DEFT.US,D,20250807,000000,2.68,2.72,2.52,2.54,3426542,0
+DEFT.US,D,20250808,000000,2.58,2.64,2.53,2.61,3044877,0
+DEFT.US,D,20250811,000000,2.775,3.005,2.775,2.85,10155047,0
+DEFT.US,D,20250812,000000,2.885,2.89,2.47,2.59,10171834,0
+DEFT.US,D,20250813,000000,2.69,2.69,2.5,2.52,4750841,0
+DEFT.US,D,20250814,000000,2.51,2.63,2.45,2.61,4006843,0
+DEFT.US,D,20250815,000000,2.45,2.5,2.22,2.305,9186244,0
+DEFT.US,D,20250818,000000,2.36,2.36,2.1,2.27,7701688,0
+DEFT.US,D,20250819,000000,2.27,2.29,2.13,2.15,3473983,0
+DEFT.US,D,20250820,000000,2.12,2.14,2.04,2.11,4581030,0
+DEFT.US,D,20250821,000000,2.12,2.14,2.07,2.1,2416675,0
+DEFT.US,D,20250822,000000,2.14,2.3,2.12,2.24,4309201,0
+DEFT.US,D,20250825,000000,2.17,2.24,2.17,2.19,2409206,0
+DEFT.US,D,20250826,000000,2.18,2.21,2.14,2.2,2248241,0
+DEFT.US,D,20250827,000000,2.18,2.24,2.135,2.15,1557566,0
+DEFT.US,D,20250828,000000,2.185,2.2,2.13,2.15,1355055,0
+DEFT.US,D,20250829,000000,2.13,2.145,2.07,2.08,2935749,0
+DEFT.US,D,20250902,000000,2.05,2.15,1.99,2.14,2682516,0
+DEFT.US,D,20250903,000000,2.14,2.15,2.045,2.06,2231827,0
+DEFT.US,D,20250904,000000,2.05,2.05,1.96,1.98,3312612,0
+DEFT.US,D,20250905,000000,2.02,2.057,1.95,2.03,2589591,0
+DEFT.US,D,20250908,000000,2.02,2.13,2,2.12,2565581,0
+DEFT.US,D,20250909,000000,2.13,2.16,2.05,2.1,2447993,0
+DEFT.US,D,20250910,000000,2.14,2.24,2.11,2.13,3142969,0
+DEFT.US,D,20250911,000000,2.19,2.37,2.17,2.36,5271426,0
+DEFT.US,D,20250912,000000,2.51,2.535,2.36,2.455,11290853,0
+DEFT.US,D,20250915,000000,2.58,2.77,2.46,2.6,15557620,0
+DEFT.US,D,20250916,000000,2.68,2.72,2.55,2.64,9441053,0
+DEFT.US,D,20250917,000000,2.64,2.6879,2.54,2.59,8163658,0
+DEFT.US,D,20250918,000000,2.65,2.75,2.6111,2.72,8801043,0
+DEFT.US,D,20250919,000000,2.725,2.7361,2.46,2.52,16807823,0
+DEFT.US,D,20250922,000000,2.42,2.47,2.35,2.46,7128721,0
+DEFT.US,D,20250923,000000,2.49,2.61,2.42,2.46,4699116,0
+DEFT.US,D,20250924,000000,2.65,2.8,2.6,2.61,17865652,0
+DEFT.US,D,20250925,000000,2.26,2.279,2.08,2.13,34185570,0
+DEFT.US,D,20250926,000000,2.23,2.24,2.09,2.125,14024530,0
+DEFT.US,D,20250929,000000,2.175,2.19,2.09,2.11,10560944,0
+DEFT.US,D,20250930,000000,2.11,2.13,2,2.11,8319000,0
+DEFT.US,D,20251001,000000,2.1,2.17,2.05,2.17,9763676,0
+DEFT.US,D,20251002,000000,2.22,2.23,2.1235,2.21,9000403,0
+DEFT.US,D,20251003,000000,2.25,2.25,2.15,2.2,7953783,0
+DEFT.US,D,20251006,000000,2.27,2.31,2.19,2.2,11985536,0
+DEFT.US,D,20251007,000000,2.23,2.27,2.15,2.23,11100119,0
+DEFT.US,D,20251008,000000,2.24,2.28,2.21,2.22,7403518,0
+DEFT.US,D,20251009,000000,2.23,2.24,2.13,2.2,8950706,0
+DEFT.US,D,20251010,000000,2.2,2.24,2.04,2.05,8998913,0
+DEFT.US,D,20251013,000000,2.12,2.18,2.07,2.12,6590601,0
+DEFT.US,D,20251014,000000,2.09,2.14,2.01,2.11,5765243,0
+DEFT.US,D,20251015,000000,2.12,2.13,2.04,2.06,8548691,0
+DEFT.US,D,20251016,000000,2.15,2.25,2.09,2.09,12057938,0
+DEFT.US,D,20251017,000000,2.1,2.11,1.97,2.05,12379666,0
+DEFT.US,D,20251020,000000,2.18,2.215,2.0947,2.14,12993857,0
+DEFT.US,D,20251021,000000,2.2,2.2,2.1,2.16,10781627,0
+DEFT.US,D,20251022,000000,2.14,2.14,1.95,2.04,19705765,0
+DEFT.US,D,20251023,000000,2.01,2.07,1.97,2.01,8750642,0
+DEFT.US,D,20251024,000000,2.09,2.12,2.01,2.01,8819912,0
+DEFT.US,D,20251027,000000,2.07,2.13,2.025,2.09,9164686,0
+DEFT.US,D,20251028,000000,2.08,2.12,2,2.01,7444357,0
+DEFT.US,D,20251029,000000,1.99,2.01,1.92,1.93,10694749,0
+DEFT.US,D,20251030,000000,1.89,1.9,1.77,1.79,12619283,0
+DEFT.US,D,20251031,000000,1.83,1.94,1.79,1.91,6338147,0
+DEFT.US,D,20251103,000000,1.92,1.9291,1.85,1.89,5129555,0
+DEFT.US,D,20251104,000000,1.785,1.85,1.74,1.76,7962936,0
+DEFT.US,D,20251105,000000,1.77,1.78,1.685,1.75,6927648,0
+DEFT.US,D,20251106,000000,1.73,1.75,1.6,1.62,7597979,0
+DEFT.US,D,20251107,000000,1.515,1.6399,1.5,1.62,8440373,0
+DEFT.US,D,20251110,000000,1.78,1.79,1.7,1.76,6392688,0
+DEFT.US,D,20251111,000000,1.73,1.74,1.66,1.69,4424616,0
+DEFT.US,D,20251112,000000,1.725,1.73,1.58,1.6,7235186,0
+DEFT.US,D,20251113,000000,1.58,1.585,1.45,1.45,10498471,0
+DEFT.US,D,20251114,000000,1.01,1.3199,1,1.23,25585191,0
+DEFT.US,D,20251117,000000,1.185,1.21,1.01,1.05,16577536,0
+DEFT.US,D,20251118,000000,1.02,1.12,1.01,1.09,7959757,0
+DEFT.US,D,20251119,000000,1.14,1.14,1.01,1.04,8030019,0
+DEFT.US,D,20251120,000000,1.06,1.13,0.99,0.9904,7904178,0
+DEFT.US,D,20251121,000000,0.9444,0.99,0.91,0.9553,8235583,0
+DEFT.US,D,20251124,000000,0.989,1.05,0.94395,1.03,7691290,0
+DEFT.US,D,20251125,000000,1.05,1.17,1.01,1.15,16551090,0
+DEFT.US,D,20251126,000000,1.3,1.45,1.22,1.39,23782473,0
+DEFT.US,D,20251128,000000,1.61,1.695,1.49,1.52,25244227,0
+DEFT.US,D,20251201,000000,1.44,1.44,1.28,1.29,18347810,0
+DEFT.US,D,20251202,000000,1.4,1.42,1.33,1.34,8189421,0
+DEFT.US,D,20251203,000000,1.34,1.39,1.285,1.37,5599012,0
+DEFT.US,D,20251204,000000,1.33,1.35,1.285,1.31,7062697,0
+DEFT.US,D,20251205,000000,1.29,1.29,1.18,1.19,10457098,0
+DEFT.US,D,20251208,000000,1.21,1.2155,1.12,1.18,7677778,0
+DEFT.US,D,20251209,000000,1.16,1.23,1.13,1.17,6482496,0
+DEFT.US,D,20251210,000000,1.14,1.2,1.12,1.18,4735879,0
+DEFT.US,D,20251211,000000,1.15,1.165,1.12,1.13,6242761,0
+DEFT.US,D,20251212,000000,1.14,1.1701,1.09,1.09,8075449,0
+DEFT.US,D,20251215,000000,1.09,1.1,1,1.01,8576619,0
+DEFT.US,D,20251216,000000,1,1.07,0.999,1.05,4606675,0
+DEFT.US,D,20251217,000000,1.06,1.07,1.01,1.01,4157765,0
+DEFT.US,D,20251218,000000,1.05,1.07,0.9898,0.9898,4881472,0
+DEFT.US,D,20251219,000000,1.03,1.11,0.9901,1.08,16617439,0
+DEFT.US,D,20251222,000000,1.07,1.0767,0.97,0.9883,8313907,0
+DEFT.US,D,20251223,000000,0.97,0.9801,0.93,0.9301,5842351,0
+DEFT.US,D,20251224,000000,0.9415,0.945,0.881,0.9096,4474927,0
+DEFT.US,D,20251226,000000,0.8935,0.894,0.8201,0.821,6114668,0
+DEFT.US,D,20251229,000000,0.7731,0.8199,0.73,0.7407,14128230,0
+DEFT.US,D,20251230,000000,0.755,0.8295,0.738,0.8085,8249522,0
+DEFT.US,D,20251231,000000,0.825,0.8297,0.738,0.7546,7202637,0
+DEFT.US,D,20260102,000000,0.8231,0.8949,0.7801,0.884,5509166,0
+DEFT.US,D,20260105,000000,0.95,0.99,0.92,0.9489,5668979,0
+DEFT.US,D,20260106,000000,0.96,0.973501,0.8974,0.9155,4621957,0
+DEFT.US,D,20260107,000000,0.937,1.07,0.93,1.01,6796524,0
+DEFT.US,D,20260108,000000,1.01,1.01,0.9457,0.9766,2879765,0
+DEFT.US,D,20260109,000000,1.01,1.07,0.95,1.02,4340917,0
+DEFT.US,D,20260112,000000,1,1.1,0.9728,1.08,5435623,0
+DEFT.US,D,20260113,000000,1.08,1.11,1.05,1.08,5393048,0
+DEFT.US,D,20260114,000000,1.08,1.15,1.08,1.12,5021353,0
+DEFT.US,D,20260115,000000,1.12,1.15,1.05,1.1,6141798,0
+DEFT.US,D,20260116,000000,1.08,1.12,1.03,1.08,4295109,0
+DEFT.US,D,20260120,000000,0.985,1.02,0.9151,0.9309,8745867,0
+DEFT.US,D,20260121,000000,0.9408,0.97,0.9,0.9503,4488833,0
+DEFT.US,D,20260122,000000,0.9674,0.98,0.9371,0.94,2710419,0
+DEFT.US,D,20260123,000000,0.9221,0.9556,0.8814,0.8814,3564069,0
+DEFT.US,D,20260126,000000,0.89255,0.9151,0.85,0.8668,3766659,0
+DEFT.US,D,20260127,000000,0.8725,0.884999,0.85,0.8689,2716396,0
+DEFT.US,D,20260128,000000,0.87,0.8795,0.8108,0.8165,4360124,0
+DEFT.US,D,20260129,000000,0.81,0.82,0.77,0.7822,4003661,0
+DEFT.US,D,20260130,000000,0.7803,0.79,0.73,0.73,5240225,0
+DEFT.US,D,20260202,000000,0.72,0.83,0.701,0.79,4898725,0
+DEFT.US,D,20260203,000000,0.8095,0.8166,0.72,0.7379,4075774,0
+DEFT.US,D,20260204,000000,0.7557,0.81,0.7271,0.7602,4344831,0
+DEFT.US,D,20260205,000000,0.7095,0.7466,0.682,0.6954,5393742,0
+DEFT.US,D,20260206,000000,0.76,0.81,0.7447,0.7979,4106460,0
+DEFT.US,D,20260209,000000,0.7767,0.8058,0.75,0.76,2032909,0
+DEFT.US,D,20260210,000000,0.755,0.785699,0.7207,0.7283,1903549,0
+DEFT.US,D,20260211,000000,0.764,0.764,0.713,0.7245,2163396,0
+DEFT.US,D,20260212,000000,0.72,0.7499,0.694,0.7345,2399258,0
+DEFT.US,D,20260213,000000,0.7345,0.78,0.7301,0.7625,2151026,0
+DEFT.US,D,20260217,000000,0.75,0.759,0.71,0.7196,2472405,0
+DEFT.US,D,20260218,000000,0.72,0.7392,0.7018,0.707,2665570,0
diff --git a/daily/us/nasdaq stocks/1/dfli.us.txt b/daily/us/nasdaq stocks/1/dfli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a37cde545e2d30d5e722924ca8014e148df77568
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dfli.us.txt	
@@ -0,0 +1,1059 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DFLI.US,D,20210825,000000,883.8,886.5,882,882,1805.05,0
+DFLI.US,D,20210826,000000,881.1,882,881.1,882,491.233,0
+DFLI.US,D,20210827,000000,882,886.5,880.2,886.5,874.744,0
+DFLI.US,D,20210830,000000,882,886.5,881.1,882,1239.06,0
+DFLI.US,D,20210831,000000,883.8,905.4,883.8,893.7,1205.65,0
+DFLI.US,D,20210901,000000,886.5,904.5,882,886.5,1549.03,0
+DFLI.US,D,20210902,000000,886.5,900,884.7,890.1,177.899,0
+DFLI.US,D,20210903,000000,884.7,890.1,884.7,890.1,286.911,0
+DFLI.US,D,20210907,000000,884.7,895.5,883.8,894.6,101.733,0
+DFLI.US,D,20210908,000000,886.5,886.5,886.5,886.5,2.88888,0
+DFLI.US,D,20210909,000000,888.3,892.8,888.3,891,434.055,0
+DFLI.US,D,20210913,000000,890.1,891,890.1,891,168.411,0
+DFLI.US,D,20210914,000000,891,893.7,889.65,893.7,954.899,0
+DFLI.US,D,20210915,000000,891,891,889.2,889.2,331.699,0
+DFLI.US,D,20210916,000000,887.4,891,887.4,890.1,224.399,0
+DFLI.US,D,20210917,000000,891,891,891,891,36.8444,0
+DFLI.US,D,20210920,000000,891.9,891.9,891.9,891.9,31.1111,0
+DFLI.US,D,20210921,000000,892.8,892.8,891.9,892.8,5.67777,0
+DFLI.US,D,20210922,000000,893.7,894.6,893.7,893.7,76.9777,0
+DFLI.US,D,20210923,000000,893.7,894.6,893.7,893.7,114.411,0
+DFLI.US,D,20210928,000000,893.7,894.6,893.7,894.15,9.05555,0
+DFLI.US,D,20210929,000000,893.7,893.7,893.7,893.7,47.9888,0
+DFLI.US,D,20211001,000000,893.7,894.6,893.7,893.7,7794.48,0
+DFLI.US,D,20211004,000000,894.6,894.6,893.7,893.7,39.3111,0
+DFLI.US,D,20211005,000000,895.5,895.5,894.6,894.6,54.1222,0
+DFLI.US,D,20211006,000000,893.7,894.6,893.7,894.6,55.7666,0
+DFLI.US,D,20211007,000000,895.5,895.5,894.6,894.6,7.91111,0
+DFLI.US,D,20211014,000000,895.5,896.4,895.5,896.4,14.2555,0
+DFLI.US,D,20211015,000000,895.5,895.5,893.7,893.7,170.722,0
+DFLI.US,D,20211018,000000,895.95,895.95,895.95,895.95,77.9444,0
+DFLI.US,D,20211020,000000,895.5,895.5,895.5,895.5,3.93333,0
+DFLI.US,D,20211021,000000,896.4,898.2,895.5,895.5,673.311,0
+DFLI.US,D,20211026,000000,900,901.8,900,901.8,40.6555,0
+DFLI.US,D,20211029,000000,897.3,897.3,896.4,896.4,5188.89,0
+DFLI.US,D,20211101,000000,898.2,900,894.6,895.5,4490.84,0
+DFLI.US,D,20211103,000000,895.5,896.4,895.5,896.4,503.988,0
+DFLI.US,D,20211104,000000,897.3,897.3,897.3,897.3,1.34444,0
+DFLI.US,D,20211105,000000,898.2,898.2,898.2,898.2,68.7333,0
+DFLI.US,D,20211109,000000,897.3,897.3,897.3,897.3,3.91111,0
+DFLI.US,D,20211110,000000,896.4,896.4,896.4,896.4,2.29999,0
+DFLI.US,D,20211115,000000,899.991,899.991,899.991,899.991,7.84444,0
+DFLI.US,D,20211119,000000,896.4,899.1,896.4,899.1,25.5555,0
+DFLI.US,D,20211122,000000,896.4,899.991,896.4,898.2,1775.93,0
+DFLI.US,D,20211123,000000,900,900,896.4,898.2,103.144,0
+DFLI.US,D,20211129,000000,899.1,899.1,899.1,899.1,2.97777,0
+DFLI.US,D,20211130,000000,898.191,898.2,898.191,898.2,14.4333,0
+DFLI.US,D,20211201,000000,901.8,901.8,897.75,899.1,138.399,0
+DFLI.US,D,20211202,000000,899.091,899.1,899.091,899.1,13.8888,0
+DFLI.US,D,20211203,000000,899.1,900.9,899.1,900,36.8777,0
+DFLI.US,D,20211208,000000,897.966,898.2,897.966,898.2,22.7333,0
+DFLI.US,D,20211222,000000,895.5,895.5,895.5,895.5,1.11111,0
+DFLI.US,D,20211223,000000,896.4,897.3,895.5,897.3,1690.53,0
+DFLI.US,D,20211230,000000,895.5,897.3,895.5,897.3,1797.12,0
+DFLI.US,D,20220104,000000,898.2,898.2,898.2,898.2,10.0999,0
+DFLI.US,D,20220105,000000,900.9,902.7,897.3,898.2,59.9999,0
+DFLI.US,D,20220107,000000,896.4,898.2,896.4,898.2,20.3555,0
+DFLI.US,D,20220110,000000,900,900,900,900,5.55555,0
+DFLI.US,D,20220112,000000,899.1,899.1,899.1,899.1,12.2444,0
+DFLI.US,D,20220113,000000,899.091,899.091,899.091,899.091,6.06666,0
+DFLI.US,D,20220120,000000,900,900,896.4,896.4,22.9555,0
+DFLI.US,D,20220121,000000,898.2,899.1,898.2,899.1,2779.99,0
+DFLI.US,D,20220126,000000,899.991,900,899.1,899.1,113.355,0
+DFLI.US,D,20220127,000000,901.8,901.8,896.4,896.4,4.44444,0
+DFLI.US,D,20220128,000000,896.4,899.1,893.7,899.1,63.1555,0
+DFLI.US,D,20220131,000000,901.8,901.8,900,900,6.15555,0
+DFLI.US,D,20220201,000000,900.9,900.9,899.1,899.1,6.68888,0
+DFLI.US,D,20220204,000000,900,900,900,900,2.22222,0
+DFLI.US,D,20220209,000000,900.9,900.9,899.46,900,1045.86,0
+DFLI.US,D,20220210,000000,902.7,902.7,900.9,900.9,63.8333,0
+DFLI.US,D,20220211,000000,902.7,902.7,900.9,902.7,13.3333,0
+DFLI.US,D,20220216,000000,903.6,903.6,901.35,901.35,16.8888,0
+DFLI.US,D,20220217,000000,902.7,904.5,900.9,900.9,165.566,0
+DFLI.US,D,20220222,000000,900.9,906.048,900,900.9,920.133,0
+DFLI.US,D,20220223,000000,902.7,903.15,902.7,903.15,29.6333,0
+DFLI.US,D,20220224,000000,901.8,901.8,900.9,900.9,799.288,0
+DFLI.US,D,20220225,000000,900.9,901.8,900,900,853.322,0
+DFLI.US,D,20220228,000000,902.7,902.7,900.9,901.8,12.1999,0
+DFLI.US,D,20220301,000000,902.7,902.7,901.8,902.7,10.1888,0
+DFLI.US,D,20220302,000000,902.7,903.6,902.7,903.6,60.0888,0
+DFLI.US,D,20220303,000000,905.4,905.4,902.7,904.95,15.9111,0
+DFLI.US,D,20220304,000000,904.5,904.5,901.8,901.8,4.44444,0
+DFLI.US,D,20220308,000000,903.6,904.5,903.6,904.5,21.6666,0
+DFLI.US,D,20220310,000000,904.5,904.5,904.5,904.5,1.11111,0
+DFLI.US,D,20220316,000000,905.4,905.4,903.6,904.5,15.8333,0
+DFLI.US,D,20220317,000000,903.6,903.663,903.6,903.6,33.3333,0
+DFLI.US,D,20220318,000000,904.5,904.5,904.5,904.5,1.12222,0
+DFLI.US,D,20220321,000000,903.6,904.05,903.6,904.05,9.38888,0
+DFLI.US,D,20220322,000000,905.4,905.4,905.4,905.4,20.5111,0
+DFLI.US,D,20220323,000000,904.491,904.491,903.6,903.6,10.3888,0
+DFLI.US,D,20220325,000000,906.3,906.3,906.3,906.3,7.83333,0
+DFLI.US,D,20220328,000000,904.5,906.291,904.5,905.4,20.7111,0
+DFLI.US,D,20220329,000000,904.05,906.3,904.05,906.3,8.99999,0
+DFLI.US,D,20220330,000000,913.5,913.5,903.6,903.6,51.2777,0
+DFLI.US,D,20220331,000000,906.3,907.191,905.4,906.3,14.4777,0
+DFLI.US,D,20220401,000000,906.3,906.3,905.85,905.85,14.8555,0
+DFLI.US,D,20220404,000000,909,909,907.2,908.1,10.9222,0
+DFLI.US,D,20220405,000000,907.2,907.2,906.75,906.75,58.6444,0
+DFLI.US,D,20220406,000000,906.3,907.2,901.8,904.5,2780.71,0
+DFLI.US,D,20220407,000000,903.6,905.4,903.6,905.4,1959.95,0
+DFLI.US,D,20220408,000000,905.4,905.4,904.5,904.5,6.66666,0
+DFLI.US,D,20220411,000000,907.2,916.2,906.3,907.2,127.511,0
+DFLI.US,D,20220412,000000,904.5,904.5,904.5,904.5,836.255,0
+DFLI.US,D,20220413,000000,908.1,908.1,905.4,905.4,139.166,0
+DFLI.US,D,20220414,000000,908.1,908.1,906.3,906.3,15.6222,0
+DFLI.US,D,20220418,000000,906.3,906.3,906.3,906.3,835.766,0
+DFLI.US,D,20220419,000000,906.3,906.3,906.3,906.3,838.933,0
+DFLI.US,D,20220420,000000,907.2,907.2,907.2,907.2,72.2333,0
+DFLI.US,D,20220421,000000,907.776,911.592,907.776,908.1,101.299,0
+DFLI.US,D,20220422,000000,909,909,907.65,909,122.966,0
+DFLI.US,D,20220425,000000,924.3,925.2,909,909,2809.35,0
+DFLI.US,D,20220426,000000,908.1,909.9,906.3,906.3,926.866,0
+DFLI.US,D,20220427,000000,906.3,907.2,906.3,907.2,304.188,0
+DFLI.US,D,20220428,000000,906.3,906.75,905.4,906.3,1121.31,0
+DFLI.US,D,20220429,000000,905.4,906.3,905.4,906.3,576.433,0
+DFLI.US,D,20220502,000000,906.3,906.3,905.4,906.3,277.577,0
+DFLI.US,D,20220503,000000,907.2,908.1,906.3,906.3,269.244,0
+DFLI.US,D,20220504,000000,907.2,907.2,906.3,906.3,102.099,0
+DFLI.US,D,20220505,000000,906.3,907.2,906.3,907.2,139.022,0
+DFLI.US,D,20220506,000000,907.2,908.1,907.2,907.2,55.7555,0
+DFLI.US,D,20220509,000000,907.2,907.2,907.2,907.2,25.6888,0
+DFLI.US,D,20220510,000000,906.3,907.2,906.3,906.3,45.9888,0
+DFLI.US,D,20220511,000000,906.3,906.327,905.4,905.4,41.5999,0
+DFLI.US,D,20220513,000000,908.1,908.1,908.1,908.1,5.27777,0
+DFLI.US,D,20220516,000000,906.3,909,906.3,907.362,7989.16,0
+DFLI.US,D,20220517,000000,907.2,907.2,905.4,906.3,458.411,0
+DFLI.US,D,20220518,000000,908.1,908.1,906.3,906.3,179.699,0
+DFLI.US,D,20220519,000000,907.2,907.2,907.191,907.2,132.599,0
+DFLI.US,D,20220520,000000,908.1,908.1,907.2,907.2,5.76666,0
+DFLI.US,D,20220523,000000,907.2,908.1,907.2,907.443,67.6666,0
+DFLI.US,D,20220524,000000,906.3,906.3,906.3,906.3,31.1777,0
+DFLI.US,D,20220525,000000,908.1,910.8,907.83,909.9,1960.38,0
+DFLI.US,D,20220526,000000,908.1,909,907.2,908.55,104.888,0
+DFLI.US,D,20220527,000000,908.1,910.8,908.1,910.8,267.466,0
+DFLI.US,D,20220531,000000,910.8,910.8,909,909.9,550.488,0
+DFLI.US,D,20220602,000000,910.8,922.95,909.45,911.7,1009.38,0
+DFLI.US,D,20220603,000000,913.5,1002.6,910.755,913.5,268.866,0
+DFLI.US,D,20220606,000000,914.4,915.3,911.934,912.465,44.3222,0
+DFLI.US,D,20220607,000000,916.2,916.2,909,910.8,82.3888,0
+DFLI.US,D,20220608,000000,913.95,913.95,910.8,910.8,68.8777,0
+DFLI.US,D,20220609,000000,912.6,912.6,910.8,910.8,9.19999,0
+DFLI.US,D,20220610,000000,913.5,913.5,911.25,911.25,5.23333,0
+DFLI.US,D,20220613,000000,909,911.25,909,910.8,41.7777,0
+DFLI.US,D,20220614,000000,910.8,910.8,908.1,908.1,815.144,0
+DFLI.US,D,20220615,000000,908.1,909,908.1,909,569.844,0
+DFLI.US,D,20220616,000000,909,909,909,909,7.25555,0
+DFLI.US,D,20220621,000000,913.5,913.5,913.5,913.5,7.01111,0
+DFLI.US,D,20220622,000000,913.5,913.5,908.1,912.6,64.9555,0
+DFLI.US,D,20220623,000000,912.6,912.6,912.6,912.6,2.01111,0
+DFLI.US,D,20220624,000000,910.35,912.6,910.35,910.35,5.23333,0
+DFLI.US,D,20220627,000000,910.8,912.6,910.8,910.8,5.89999,0
+DFLI.US,D,20220628,000000,913.491,913.491,910.8,910.8,8.05555,0
+DFLI.US,D,20220629,000000,913.491,913.491,913.491,913.491,3.83333,0
+DFLI.US,D,20220705,000000,910.8,910.8,910.8,910.8,912.166,0
+DFLI.US,D,20220706,000000,910.35,910.8,910.35,910.8,60.4888,0
+DFLI.US,D,20220707,000000,910.35,910.8,909.9,910.8,560.033,0
+DFLI.US,D,20220711,000000,910.8,911.7,910.8,911.7,315.477,0
+DFLI.US,D,20220713,000000,911.7,911.7,911.7,911.7,6.66666,0
+DFLI.US,D,20220715,000000,911.7,911.7,911.7,911.7,4.68888,0
+DFLI.US,D,20220718,000000,911.7,912.6,911.7,912.6,566.255,0
+DFLI.US,D,20220719,000000,912.6,912.6,911.7,912.6,49.9999,0
+DFLI.US,D,20220720,000000,912.6,912.6,911.25,911.7,1404.74,0
+DFLI.US,D,20220721,000000,911.7,912.6,911.7,912.6,70.5888,0
+DFLI.US,D,20220722,000000,912.6,914.436,912.6,912.6,787.255,0
+DFLI.US,D,20220725,000000,914.4,914.4,912.591,912.6,7.19999,0
+DFLI.US,D,20220726,000000,912.897,912.897,911.7,911.7,16.2888,0
+DFLI.US,D,20220727,000000,913.5,913.5,912.6,913.5,12128.7,0
+DFLI.US,D,20220728,000000,913.05,914.4,913.05,913.5,4587.35,0
+DFLI.US,D,20220729,000000,913.5,914.4,913.5,913.5,31.2555,0
+DFLI.US,D,20220801,000000,914.4,915.3,913.5,914.4,490.799,0
+DFLI.US,D,20220802,000000,914.4,917.1,914.4,916.2,448.688,0
+DFLI.US,D,20220803,000000,915.3,926.1,913.5,919.8,350.577,0
+DFLI.US,D,20220804,000000,919.8,926.1,918,926.1,131.822,0
+DFLI.US,D,20220805,000000,925.2,926.1,918,918.9,886.166,0
+DFLI.US,D,20220808,000000,921.6,924.3,920.7,921.6,1087.14,0
+DFLI.US,D,20220809,000000,924.3,926.1,921.6,924.3,39.8666,0
+DFLI.US,D,20220810,000000,924.3,924.3,922.95,923.409,19.0444,0
+DFLI.US,D,20220811,000000,924.183,924.3,923.4,923.4,47.3666,0
+DFLI.US,D,20220812,000000,923.4,923.4,923.4,923.4,5.52222,0
+DFLI.US,D,20220815,000000,921.6,925.2,921.6,925.191,435.855,0
+DFLI.US,D,20220816,000000,926.1,926.1,922.5,925.191,155.033,0
+DFLI.US,D,20220817,000000,924.3,926.1,923.418,926.1,34.5222,0
+DFLI.US,D,20220818,000000,925.2,925.2,920.7,921.6,2562.48,0
+DFLI.US,D,20220819,000000,925.2,926.1,925.2,925.65,55.3777,0
+DFLI.US,D,20220822,000000,925.2,926.091,924.3,925.038,67.5555,0
+DFLI.US,D,20220823,000000,926.1,926.1,925.506,925.506,4.65555,0
+DFLI.US,D,20220824,000000,925.2,926.1,925.2,926.1,9.61111,0
+DFLI.US,D,20220825,000000,925.209,926.1,925.2,926.082,37.1111,0
+DFLI.US,D,20220826,000000,926.1,926.1,926.1,926.1,6.46666,0
+DFLI.US,D,20220829,000000,925.65,925.65,925.65,925.65,3.07777,0
+DFLI.US,D,20220830,000000,926.1,927,926.1,926.1,51.6777,0
+DFLI.US,D,20220831,000000,927,928.8,927,927,44.9999,0
+DFLI.US,D,20220901,000000,925.209,927,925.209,927,20.7555,0
+DFLI.US,D,20220902,000000,927,927,926.991,926.991,34.9555,0
+DFLI.US,D,20220906,000000,924.3,927.891,924.3,924.3,19.6555,0
+DFLI.US,D,20220907,000000,926.1,927.9,924.3,926.1,19.2777,0
+DFLI.US,D,20220908,000000,926.1,926.1,924.3,925.2,8.82222,0
+DFLI.US,D,20220909,000000,924.444,925.2,924.3,925.2,23.7111,0
+DFLI.US,D,20220912,000000,926.1,926.1,922.5,922.5,23.8111,0
+DFLI.US,D,20220913,000000,925.272,926.1,922.5,926.1,1.24444,0
+DFLI.US,D,20220915,000000,925.65,926.1,925.65,926.1,16.0333,0
+DFLI.US,D,20220916,000000,924.309,926.1,924.309,925.2,28.0888,0
+DFLI.US,D,20220919,000000,925.2,925.2,923.4,923.4,155.544,0
+DFLI.US,D,20220920,000000,925.2,925.2,925.2,925.2,22.5444,0
+DFLI.US,D,20220921,000000,922.5,925.2,922.5,925.2,79.4111,0
+DFLI.US,D,20220922,000000,927,927,925.2,927,49.1888,0
+DFLI.US,D,20220923,000000,925.542,929.7,925.2,928.827,526.366,0
+DFLI.US,D,20220926,000000,928.8,932.4,928.35,929.7,488.477,0
+DFLI.US,D,20220927,000000,931.5,972,929.7,929.7,1018.18,0
+DFLI.US,D,20220928,000000,931.5,932.4,925.2,926.1,1154.49,0
+DFLI.US,D,20220929,000000,929.7,929.7,927,929.691,75.4999,0
+DFLI.US,D,20220930,000000,929.7,978.3,926.1,926.1,5678.67,0
+DFLI.US,D,20221003,000000,922.5,931.5,918,926.1,74.4444,0
+DFLI.US,D,20221004,000000,922.5,986.4,918,956.7,398.466,0
+DFLI.US,D,20221005,000000,981.9,2515.49,981.9,1938.6,9961.05,0
+DFLI.US,D,20221006,000000,1776.6,1969.19,1192.95,1371.6,4671.27,0
+DFLI.US,D,20221007,000000,1348.2,1360.8,1215,1260,1049.23,0
+DFLI.US,D,20221010,000000,1080,1221.01,808.2,1184.4,2613.33,0
+DFLI.US,D,20221011,000000,1188,1591.2,1009.8,1280.7,4498.88,0
+DFLI.US,D,20221012,000000,1280.7,1280.7,855.9,901.8,3865.55,0
+DFLI.US,D,20221013,000000,774,833.4,652.509,782.1,2782.02,0
+DFLI.US,D,20221014,000000,737.1,804.249,675,675,1356.67,0
+DFLI.US,D,20221017,000000,732.6,862.2,684.9,862.2,4533.33,0
+DFLI.US,D,20221018,000000,783.9,837,672.3,687.6,6480.39,0
+DFLI.US,D,20221019,000000,693,702,607.5,666,2922.24,0
+DFLI.US,D,20221020,000000,671.4,692.1,639.909,685.8,694.666,0
+DFLI.US,D,20221021,000000,699.3,786.6,675,737.1,2143.33,0
+DFLI.US,D,20221024,000000,702.9,738,675.9,712.8,1150.81,0
+DFLI.US,D,20221025,000000,735.3,765,678.609,738,1410.03,0
+DFLI.US,D,20221026,000000,734.4,756,720,729,260.555,0
+DFLI.US,D,20221027,000000,753.3,836.1,720.999,785.25,930.155,0
+DFLI.US,D,20221028,000000,828.9,828.9,693.9,720.009,1759.39,0
+DFLI.US,D,20221031,000000,725.4,786.6,677.655,718.2,666.966,0
+DFLI.US,D,20221101,000000,717.3,717.3,661.5,675,385.977,0
+DFLI.US,D,20221102,000000,659.358,681.3,653.4,675,277.133,0
+DFLI.US,D,20221103,000000,675,787.5,654.3,739.8,969.788,0
+DFLI.US,D,20221104,000000,780.3,787.5,706.5,774.9,403.455,0
+DFLI.US,D,20221107,000000,740.7,774.891,688.509,765,436.888,0
+DFLI.US,D,20221108,000000,793.8,804.6,743.733,762.3,714.299,0
+DFLI.US,D,20221109,000000,785.7,800.1,685.8,702.9,503.633,0
+DFLI.US,D,20221110,000000,739.8,765,684,765,437.988,0
+DFLI.US,D,20221111,000000,760.5,799.2,736.2,791.1,306.366,0
+DFLI.US,D,20221114,000000,757.8,773.1,723.6,739.8,242.088,0
+DFLI.US,D,20221115,000000,747.9,755.091,726.3,727.2,327.655,0
+DFLI.US,D,20221116,000000,728.1,762.3,714.6,717.3,365.444,0
+DFLI.US,D,20221117,000000,724.5,781.2,724.5,754.2,181.011,0
+DFLI.US,D,20221118,000000,765,792.711,765,766.8,380.455,0
+DFLI.US,D,20221121,000000,818.1,818.1,729,764.1,201.922,0
+DFLI.US,D,20221122,000000,759.6,797.4,728.1,733.5,601.799,0
+DFLI.US,D,20221123,000000,745.2,788.85,732.195,745.2,153.855,0
+DFLI.US,D,20221125,000000,759.6,780.615,729,740.7,79.2777,0
+DFLI.US,D,20221128,000000,783,783,743.4,743.4,117.133,0
+DFLI.US,D,20221129,000000,770.4,783,745.2,748.8,153.355,0
+DFLI.US,D,20221130,000000,774,783,756,757.8,120.611,0
+DFLI.US,D,20221201,000000,765,783,747,766.8,104.877,0
+DFLI.US,D,20221202,000000,753.3,783,750.114,783,83.0555,0
+DFLI.US,D,20221205,000000,782.1,900,764.109,846,703.522,0
+DFLI.US,D,20221206,000000,810,885.78,756,871.2,489.411,0
+DFLI.US,D,20221207,000000,833.4,972,820.8,916.2,470.455,0
+DFLI.US,D,20221208,000000,925.2,981.9,882.9,882.9,263.422,0
+DFLI.US,D,20221209,000000,989.1,1035,936,990,622.911,0
+DFLI.US,D,20221212,000000,1130.4,1350,1130.4,1300.5,1155.64,0
+DFLI.US,D,20221213,000000,1413.9,1431.9,1188,1246.5,863.722,0
+DFLI.US,D,20221214,000000,1123.2,1337.4,1080,1285.2,604.377,0
+DFLI.US,D,20221215,000000,1350,1350,1148.4,1181.7,409.711,0
+DFLI.US,D,20221216,000000,1208.7,1467.9,1140.31,1467.9,4094.76,0
+DFLI.US,D,20221219,000000,1512,2135.03,1379.7,1800,1913.44,0
+DFLI.US,D,20221220,000000,1872,2587.47,1872,2202.3,1915.18,0
+DFLI.US,D,20221221,000000,2279.7,2355.82,1998.9,2257.2,1211.06,0
+DFLI.US,D,20221222,000000,2286.9,2286.9,1233.9,1337.4,1691.88,0
+DFLI.US,D,20221223,000000,1080,1093.5,945,976.5,2882.71,0
+DFLI.US,D,20221227,000000,1012.5,1034.1,841.509,900.9,1326.51,0
+DFLI.US,D,20221228,000000,916.2,1028.7,907.2,972,966.677,0
+DFLI.US,D,20221229,000000,972,1039.5,953.109,967.5,505.611,0
+DFLI.US,D,20221230,000000,972,1076.4,945.9,1071,648.411,0
+DFLI.US,D,20230103,000000,1071,1105.2,1012.5,1082.7,602.411,0
+DFLI.US,D,20230104,000000,1118.7,1118.7,983.7,1057.5,608.422,0
+DFLI.US,D,20230105,000000,1017.9,1070.1,945,1008,415.199,0
+DFLI.US,D,20230106,000000,972,1029.6,922.5,929.7,416.888,0
+DFLI.US,D,20230109,000000,907.2,960.138,827.1,862.2,860.844,0
+DFLI.US,D,20230110,000000,836.1,868.5,818.1,836.1,896.688,0
+DFLI.US,D,20230111,000000,864,864,810.9,810.9,615.544,0
+DFLI.US,D,20230112,000000,814.5,856.8,800.1,800.1,760.099,0
+DFLI.US,D,20230113,000000,793.8,839.7,746.1,761.4,1265.51,0
+DFLI.US,D,20230117,000000,801,801,737.1,747,964.255,0
+DFLI.US,D,20230118,000000,742.5,774,720.9,738,489.366,0
+DFLI.US,D,20230119,000000,744.3,744.3,684.9,700.2,1275.61,0
+DFLI.US,D,20230120,000000,709.2,724.5,689.4,707.4,590.388,0
+DFLI.US,D,20230123,000000,706.5,724.491,675,690.3,497.277,0
+DFLI.US,D,20230124,000000,688.5,706.491,675,675,326.622,0
+DFLI.US,D,20230125,000000,693,710.577,671.211,687.6,716.111,0
+DFLI.US,D,20230126,000000,693,721.737,639,639,698.799,0
+DFLI.US,D,20230127,000000,630,666,630,634.5,916.388,0
+DFLI.US,D,20230130,000000,634.5,653.076,621.72,636.3,548.922,0
+DFLI.US,D,20230131,000000,657,657,603.9,616.5,551.799,0
+DFLI.US,D,20230201,000000,634.5,645.525,608.994,630,556.133,0
+DFLI.US,D,20230202,000000,630,642.6,616.5,625.5,371.699,0
+DFLI.US,D,20230203,000000,625.5,639,606.6,621,344.922,0
+DFLI.US,D,20230206,000000,612.9,630,604.8,617.4,454.755,0
+DFLI.US,D,20230207,000000,621.9,621.9,607.5,621,241.388,0
+DFLI.US,D,20230208,000000,645.3,645.3,612,623.7,535.211,0
+DFLI.US,D,20230209,000000,712.8,808.191,661.5,675,12746.5,0
+DFLI.US,D,20230210,000000,732.6,758.7,670.5,711.9,6414.35,0
+DFLI.US,D,20230213,000000,738,745.2,625.5,630,2870.71,0
+DFLI.US,D,20230214,000000,630,646.2,605.7,612.9,2485.37,0
+DFLI.US,D,20230215,000000,616.5,631.8,569.7,577.8,4041.13,0
+DFLI.US,D,20230216,000000,585,585,517.5,554.4,3897.38,0
+DFLI.US,D,20230217,000000,540.9,554.751,525.609,526.5,1325.96,0
+DFLI.US,D,20230221,000000,526.5,527.4,432.9,444.6,2808.26,0
+DFLI.US,D,20230222,000000,444.6,459.891,427.5,428.4,1896.11,0
+DFLI.US,D,20230223,000000,427.5,430.74,369,372.6,2968.89,0
+DFLI.US,D,20230224,000000,377.1,377.1,355.5,357.75,1437.69,0
+DFLI.US,D,20230227,000000,370.8,390.582,357.39,382.5,1629.66,0
+DFLI.US,D,20230228,000000,402.3,523.8,369,376.2,10242.2,0
+DFLI.US,D,20230301,000000,373.5,398.7,369,374.4,1907.57,0
+DFLI.US,D,20230302,000000,374.4,386.1,360,371.7,1050.47,0
+DFLI.US,D,20230303,000000,376.2,390.6,364.5,376.2,680.555,0
+DFLI.US,D,20230306,000000,379.8,389.7,369,378.9,980.988,0
+DFLI.US,D,20230307,000000,382.5,396.45,374.4,390.6,1451.25,0
+DFLI.US,D,20230308,000000,394.2,401.4,384.3,390.6,738.644,0
+DFLI.US,D,20230309,000000,391.5,391.5,379.8,388.8,1004.58,0
+DFLI.US,D,20230310,000000,384.3,396,351,357.3,1418.33,0
+DFLI.US,D,20230313,000000,349.2,349.2,311.499,319.5,1737.84,0
+DFLI.US,D,20230314,000000,315.9,335.25,280.8,286.2,2341.79,0
+DFLI.US,D,20230315,000000,288.9,288.9,256.5,261,1749.96,0
+DFLI.US,D,20230316,000000,254.7,257.58,236.214,247.5,1651.42,0
+DFLI.US,D,20230317,000000,251.1,331.2,234.9,324,2490.13,0
+DFLI.US,D,20230320,000000,324,373.05,309.6,359.1,1639.39,0
+DFLI.US,D,20230321,000000,363.6,435.6,363.6,423.9,2157.26,0
+DFLI.US,D,20230322,000000,450,450,382.5,405.9,1824.16,0
+DFLI.US,D,20230323,000000,400.5,413.991,381.6,397.8,1034.17,0
+DFLI.US,D,20230324,000000,397.8,407.691,357.3,370.8,960.877,0
+DFLI.US,D,20230327,000000,369,378,359.1,373.5,355.311,0
+DFLI.US,D,20230328,000000,370.8,372.15,351,352.8,250.977,0
+DFLI.US,D,20230329,000000,358.2,409.5,353.367,399.6,1014.87,0
+DFLI.US,D,20230330,000000,359.1,359.1,270.9,282.6,6247.36,0
+DFLI.US,D,20230331,000000,288,288,228.6,270,3341.81,0
+DFLI.US,D,20230403,000000,270,276.3,261,268.2,1467.93,0
+DFLI.US,D,20230404,000000,283.5,307.8,283.5,285.3,2176.28,0
+DFLI.US,D,20230405,000000,301.5,308.457,289.809,294.3,1926.44,0
+DFLI.US,D,20230406,000000,302.4,306,297,301.5,864.433,0
+DFLI.US,D,20230410,000000,306,314.1,270,292.5,1955.07,0
+DFLI.US,D,20230411,000000,294.3,299.7,285.3,286.2,637.599,0
+DFLI.US,D,20230412,000000,288,354.6,284.4,335.7,3904.46,0
+DFLI.US,D,20230413,000000,355.5,405.9,342,377.1,4222.32,0
+DFLI.US,D,20230414,000000,396,399.591,355.518,386.1,1315.22,0
+DFLI.US,D,20230417,000000,522.9,571.5,432.9,485.1,38128.2,0
+DFLI.US,D,20230418,000000,492.3,536.4,435.6,440.1,5964.84,0
+DFLI.US,D,20230419,000000,411.3,417.6,377.1,395.1,3558.76,0
+DFLI.US,D,20230420,000000,398.7,499.5,387.9,440.1,5395.29,0
+DFLI.US,D,20230421,000000,434.7,460.791,415.8,447.3,1711.98,0
+DFLI.US,D,20230424,000000,450,462.6,440.1,443.7,1237.78,0
+DFLI.US,D,20230425,000000,445.5,445.95,405.9,416.7,657.199,0
+DFLI.US,D,20230426,000000,420.3,437.4,415.8,424.8,772.766,0
+DFLI.US,D,20230427,000000,424.8,456.3,409.311,450.45,1182.77,0
+DFLI.US,D,20230428,000000,449.1,472.5,438.3,455.4,1228.26,0
+DFLI.US,D,20230501,000000,439.2,467.1,432,464.4,599.466,0
+DFLI.US,D,20230502,000000,442.8,472.5,442.8,455.4,415.999,0
+DFLI.US,D,20230503,000000,447.3,473.4,438.3,452.7,771.322,0
+DFLI.US,D,20230504,000000,448.2,471.6,448.2,450,457.188,0
+DFLI.US,D,20230505,000000,458.1,479.7,441.9,448.2,761.655,0
+DFLI.US,D,20230508,000000,459.9,461.25,409.5,412.2,1556.77,0
+DFLI.US,D,20230509,000000,411.3,417.15,342.9,348.3,2186.27,0
+DFLI.US,D,20230510,000000,355.5,361.8,311.4,316.8,2374.43,0
+DFLI.US,D,20230511,000000,323.1,344.7,294.3,295.2,2492.29,0
+DFLI.US,D,20230512,000000,306,319.5,264.6,269.1,3700.62,0
+DFLI.US,D,20230515,000000,276.3,326.7,263.7,264.6,6091.68,0
+DFLI.US,D,20230516,000000,288,301.5,250.2,261,5236.77,0
+DFLI.US,D,20230517,000000,260.1,270,252.009,270,2802.79,0
+DFLI.US,D,20230518,000000,270,270,239.4,255.6,4021.19,0
+DFLI.US,D,20230519,000000,261,270.9,251.1,255.6,1781.09,0
+DFLI.US,D,20230522,000000,259.2,262.8,242.1,258.3,2596.49,0
+DFLI.US,D,20230523,000000,253.8,272.205,253.8,261,1702.56,0
+DFLI.US,D,20230524,000000,258.3,261,241.65,252.9,1465.78,0
+DFLI.US,D,20230525,000000,259.2,259.2,243,247.5,1095.63,0
+DFLI.US,D,20230526,000000,247.5,248.4,238.5,247.05,1309.33,0
+DFLI.US,D,20230530,000000,253.8,253.8,226.8,242.1,3890.36,0
+DFLI.US,D,20230531,000000,243,247.5,234,237.6,2641.82,0
+DFLI.US,D,20230601,000000,234.9,252,227.7,243,4359.14,0
+DFLI.US,D,20230602,000000,243,247.5,238.5,240.3,1577.66,0
+DFLI.US,D,20230605,000000,240.3,252,235.8,246.6,4306.85,0
+DFLI.US,D,20230606,000000,247.5,253.791,241.542,251.1,4639.58,0
+DFLI.US,D,20230607,000000,253.8,269.1,247.5,251.1,2271.38,0
+DFLI.US,D,20230608,000000,254.7,262.8,252,254.7,1073.21,0
+DFLI.US,D,20230609,000000,256.5,268.821,252,261,2315.66,0
+DFLI.US,D,20230612,000000,285.3,400.5,272.7,297,135853,0
+DFLI.US,D,20230613,000000,288,303.291,265.5,279,10187.2,0
+DFLI.US,D,20230614,000000,275.4,276.3,230.4,230.4,16046.8,0
+DFLI.US,D,20230615,000000,253.8,288,242.1,252,150629,0
+DFLI.US,D,20230616,000000,259.2,266.319,235.8,251.1,37365.9,0
+DFLI.US,D,20230620,000000,144,145.8,124.2,135,235931,0
+DFLI.US,D,20230621,000000,136.8,140.4,124.2,139.5,41019.7,0
+DFLI.US,D,20230622,000000,137.7,139.5,134.1,135,20936.9,0
+DFLI.US,D,20230623,000000,136.8,137.7,130.5,135,34169.7,0
+DFLI.US,D,20230626,000000,133.2,140.4,130.5,138.6,20767.2,0
+DFLI.US,D,20230627,000000,135,139.05,134.1,136.8,10565.4,0
+DFLI.US,D,20230628,000000,134.1,135.9,131.4,135,8552.08,0
+DFLI.US,D,20230629,000000,133.2,135.9,131.562,135,8816.26,0
+DFLI.US,D,20230630,000000,134.1,135.9,132.3,133.2,10394.3,0
+DFLI.US,D,20230703,000000,132.3,135,132.3,135,5148.14,0
+DFLI.US,D,20230705,000000,134.1,135,130.5,132.3,6243.11,0
+DFLI.US,D,20230706,000000,132.3,133.2,127.8,131.4,12080.8,0
+DFLI.US,D,20230707,000000,133.2,135.9,130.608,134.1,8056.56,0
+DFLI.US,D,20230710,000000,135.9,142.2,134.1,136.8,12191.7,0
+DFLI.US,D,20230711,000000,160.2,165.6,147.6,157.5,249276,0
+DFLI.US,D,20230712,000000,152.1,154.8,141.3,144.9,31015.6,0
+DFLI.US,D,20230713,000000,159.3,170.991,150.3,157.5,198889,0
+DFLI.US,D,20230714,000000,158.4,164.7,148.5,161.1,31484.9,0
+DFLI.US,D,20230717,000000,160.2,166.5,155.7,163.8,23562,0
+DFLI.US,D,20230718,000000,164.7,175.5,164.646,173.7,37462.7,0
+DFLI.US,D,20230719,000000,186.3,189.9,173.7,185.4,72516.2,0
+DFLI.US,D,20230720,000000,183.6,189,174.6,189,28765,0
+DFLI.US,D,20230721,000000,191.7,227.7,190.8,224.1,78699.1,0
+DFLI.US,D,20230724,000000,228.6,292.5,216,255.6,186500,0
+DFLI.US,D,20230725,000000,275.4,283.5,225.9,231.3,79521.2,0
+DFLI.US,D,20230726,000000,230.4,248.4,210.6,239.4,35278.4,0
+DFLI.US,D,20230727,000000,246.6,246.6,216.9,217.8,31428.3,0
+DFLI.US,D,20230728,000000,225,239.4,220.5,230.85,25805.2,0
+DFLI.US,D,20230731,000000,238.5,256.5,235.8,246.6,35056.9,0
+DFLI.US,D,20230801,000000,252,270,239.4,265.5,27414.1,0
+DFLI.US,D,20230802,000000,250.2,259.2,239.4,241.65,26368.6,0
+DFLI.US,D,20230803,000000,242.1,253.8,238.581,244.8,14806.4,0
+DFLI.US,D,20230804,000000,245.7,246.51,234,235.8,13626.3,0
+DFLI.US,D,20230807,000000,225.9,236.7,211.5,232.2,15857.8,0
+DFLI.US,D,20230808,000000,225,235.8,217.8,235.8,12004.3,0
+DFLI.US,D,20230809,000000,229.5,234,214.2,225,17532.6,0
+DFLI.US,D,20230810,000000,224.1,225,196.2,203.4,25865.2,0
+DFLI.US,D,20230811,000000,200.7,202.5,186.3,193.5,13127.4,0
+DFLI.US,D,20230814,000000,189,194.4,182.7,192.6,6657.88,0
+DFLI.US,D,20230815,000000,188.1,193.5,182.7,185.4,11291.6,0
+DFLI.US,D,20230816,000000,183.6,189,171.9,175.5,11382.4,0
+DFLI.US,D,20230817,000000,172.8,176.4,164.7,164.7,10717.8,0
+DFLI.US,D,20230818,000000,162,177.3,157.5,175.5,15234.9,0
+DFLI.US,D,20230821,000000,173.7,184.77,171,173.25,19098.8,0
+DFLI.US,D,20230822,000000,134.1,148.5,128.7,145.8,39517.9,0
+DFLI.US,D,20230823,000000,139.5,144.9,138.6,142.2,8439.57,0
+DFLI.US,D,20230824,000000,141.3,143.1,137.7,138.6,6555.83,0
+DFLI.US,D,20230825,000000,137.7,148.5,137.7,145.8,8006.71,0
+DFLI.US,D,20230828,000000,145.8,155.7,143.1,153.9,7914.28,0
+DFLI.US,D,20230829,000000,154.8,162.9,153,161.1,8965.12,0
+DFLI.US,D,20230830,000000,162.9,170.1,160.2,165.6,6525.89,0
+DFLI.US,D,20230831,000000,167.4,169.2,154.8,154.8,9169.87,0
+DFLI.US,D,20230901,000000,156.6,158.85,153.9,157.5,3691.76,0
+DFLI.US,D,20230905,000000,158.4,166.5,156.15,165.6,6549.15,0
+DFLI.US,D,20230906,000000,164.7,164.7,153,153,5697.64,0
+DFLI.US,D,20230907,000000,152.1,152.1,143.1,151.2,5402.42,0
+DFLI.US,D,20230908,000000,151.2,155.7,147.6,154.8,2442.26,0
+DFLI.US,D,20230911,000000,153,161.1,153,158.4,3348.14,0
+DFLI.US,D,20230912,000000,158.4,160.65,152.1,153.9,2679.82,0
+DFLI.US,D,20230913,000000,154.8,154.8,147.6,151.2,4199.87,0
+DFLI.US,D,20230914,000000,154.8,157.5,151.2,153,4442.56,0
+DFLI.US,D,20230915,000000,153,156.15,146.7,153.9,18189.5,0
+DFLI.US,D,20230918,000000,150.3,161.55,149.4,159.3,4300.28,0
+DFLI.US,D,20230919,000000,162,170.1,157.5,159.3,11564.9,0
+DFLI.US,D,20230920,000000,159.3,176.4,157.5,167.4,8208.65,0
+DFLI.US,D,20230921,000000,162,162.9,153,153,5107.51,0
+DFLI.US,D,20230922,000000,154.8,154.8,146.25,151.2,4660.49,0
+DFLI.US,D,20230925,000000,147.6,153.9,145.8,153,2377.15,0
+DFLI.US,D,20230926,000000,148.5,150.3,144,144,4134.43,0
+DFLI.US,D,20230927,000000,147.6,147.6,144,146.7,3295.59,0
+DFLI.US,D,20230928,000000,146.7,147.6,140.4,144,3384.16,0
+DFLI.US,D,20230929,000000,146.7,146.7,136.8,138.6,4792.12,0
+DFLI.US,D,20231002,000000,142.2,142.2,136.8,138.6,2865.86,0
+DFLI.US,D,20231003,000000,135,137.295,133.2,134.1,4899.43,0
+DFLI.US,D,20231004,000000,130.5,132.3,126,129.6,7318.68,0
+DFLI.US,D,20231005,000000,135.9,136.557,129.6,131.4,4884.17,0
+DFLI.US,D,20231006,000000,132.3,132.3,126.9,128.7,4262.36,0
+DFLI.US,D,20231009,000000,126,127.8,114.3,116.55,8545.41,0
+DFLI.US,D,20231010,000000,117,133.2,117,130.5,5249.23,0
+DFLI.US,D,20231011,000000,135,135.9,130.05,131.4,4501.72,0
+DFLI.US,D,20231012,000000,132.3,134.1,124.2,125.1,4251.26,0
+DFLI.US,D,20231013,000000,126,126,119.7,123.3,4717.17,0
+DFLI.US,D,20231016,000000,124.2,126.9,121.95,126,2966.75,0
+DFLI.US,D,20231017,000000,125.1,129.6,118.8,119.7,4954.07,0
+DFLI.US,D,20231018,000000,118.8,120.537,105.3,108,8114.58,0
+DFLI.US,D,20231019,000000,109.8,110.7,100.8,103.05,4039.94,0
+DFLI.US,D,20231020,000000,102.6,102.6,97.2,99.9,7235.58,0
+DFLI.US,D,20231023,000000,99,111.6,96.3,102.6,5223.69,0
+DFLI.US,D,20231024,000000,108,108,98.1,100.8,3299.26,0
+DFLI.US,D,20231025,000000,102.6,104.4,97.2,99.9,5022.54,0
+DFLI.US,D,20231026,000000,98.1,98.55,90.9,93.6,4907.69,0
+DFLI.US,D,20231027,000000,94.5,94.5,85.5,88.092,8668.27,0
+DFLI.US,D,20231030,000000,87.3,88.92,74.232,76.689,8449.47,0
+DFLI.US,D,20231031,000000,74.07,76.05,72,74.169,4316.61,0
+DFLI.US,D,20231101,000000,74.7,74.7,63.531,64.809,9404.29,0
+DFLI.US,D,20231102,000000,66.042,69.201,64.728,68.598,4724.32,0
+DFLI.US,D,20231103,000000,69.3,78.678,69.3,78.642,11376.2,0
+DFLI.US,D,20231106,000000,84.582,86.4,75.6,79.866,10131.8,0
+DFLI.US,D,20231107,000000,78.3,78.741,72.072,76.212,4959.48,0
+DFLI.US,D,20231108,000000,76.968,76.968,69.3,70.992,4872.66,0
+DFLI.US,D,20231109,000000,73.629,73.629,63.999,64.476,5640.36,0
+DFLI.US,D,20231110,000000,67.455,67.455,57.6,65.709,8545.89,0
+DFLI.US,D,20231113,000000,67.5,67.5,61.47,62.847,7719.31,0
+DFLI.US,D,20231114,000000,63.828,64.701,45,48.969,30344.9,0
+DFLI.US,D,20231115,000000,54,55.35,46.899,47.34,11669.1,0
+DFLI.US,D,20231116,000000,48.699,49.284,46.8,48.213,6470.53,0
+DFLI.US,D,20231117,000000,47.394,49.5,45.459,48.915,5186.32,0
+DFLI.US,D,20231120,000000,48.762,59.481,48.6,56.367,10400.8,0
+DFLI.US,D,20231121,000000,57.6,66.6,56.52,58.5,10943.7,0
+DFLI.US,D,20231122,000000,59.4,62.271,52.299,54.108,4224.31,0
+DFLI.US,D,20231124,000000,54,59.589,51.3,59.4,3231.14,0
+DFLI.US,D,20231127,000000,61.2,65.7,58.5,63.45,9216.11,0
+DFLI.US,D,20231128,000000,61.047,64.71,59.4,59.949,4730.19,0
+DFLI.US,D,20231129,000000,61.128,63.846,55.242,56.205,4748.34,0
+DFLI.US,D,20231130,000000,56.277,58.5,50.49,51.399,4726.32,0
+DFLI.US,D,20231201,000000,55.71,55.8,49.662,51.939,5585.56,0
+DFLI.US,D,20231204,000000,50.688,55.251,49.41,51.075,4618.05,0
+DFLI.US,D,20231205,000000,49.572,51.876,48.6,49.842,4293.11,0
+DFLI.US,D,20231206,000000,51.3,54.108,50.499,51.876,5224.03,0
+DFLI.US,D,20231207,000000,52.146,52.146,50.4,50.94,1925.84,0
+DFLI.US,D,20231208,000000,51.516,53.919,50.499,52.812,3965.87,0
+DFLI.US,D,20231211,000000,51.984,52.2,48.51,49.032,6783.22,0
+DFLI.US,D,20231212,000000,50.4,51.3,45.279,47.412,3923.11,0
+DFLI.US,D,20231213,000000,47.7,52.11,45.36,49.536,6053.63,0
+DFLI.US,D,20231214,000000,49.716,52.65,46.8,48.528,7463.99,0
+DFLI.US,D,20231215,000000,50.4,52.2,46.8,46.8,6425.37,0
+DFLI.US,D,20231218,000000,46.8,49.032,46.368,47.052,5077.86,0
+DFLI.US,D,20231219,000000,47.7,51.939,47.25,49.446,4858.87,0
+DFLI.US,D,20231220,000000,49.86,52.965,47.25,50.814,5941.92,0
+DFLI.US,D,20231221,000000,50.661,54,48.438,52.137,4440.88,0
+DFLI.US,D,20231222,000000,52.119,53.847,50.04,51.345,5496.11,0
+DFLI.US,D,20231226,000000,50.643,56.2994,49.95,55.35,5755.56,0
+DFLI.US,D,20231227,000000,55.35,57.51,54,54.756,4977.37,0
+DFLI.US,D,20231228,000000,56.565,57.33,50.76,51.723,8047.23,0
+DFLI.US,D,20231229,000000,52.074,54.819,48.06,48.762,7243.65,0
+DFLI.US,D,20240102,000000,51.3,57.204,50.4,53.316,13905.6,0
+DFLI.US,D,20240103,000000,53.1,54,48.618,50.13,4916.98,0
+DFLI.US,D,20240104,000000,50.4,51.57,47.619,47.97,5450.91,0
+DFLI.US,D,20240105,000000,47.97,48.015,46.8,46.854,4269.54,0
+DFLI.US,D,20240108,000000,48.6,48.717,46.08,48.15,3840.84,0
+DFLI.US,D,20240109,000000,48.483,49.41,46.809,48.969,2100.39,0
+DFLI.US,D,20240110,000000,47.205,48.96,46.008,47.628,2499.36,0
+DFLI.US,D,20240111,000000,47.7,48.6,45.9,45.909,3719.52,0
+DFLI.US,D,20240112,000000,47.7,47.79,42.75,43.803,4725.61,0
+DFLI.US,D,20240116,000000,45.612,45.612,41.454,42.597,4614.19,0
+DFLI.US,D,20240117,000000,42.678,42.678,38.25,39.762,5246.89,0
+DFLI.US,D,20240118,000000,39.582,41.904,39.582,40.257,3077.86,0
+DFLI.US,D,20240119,000000,40.5,42.489,38.7,39.609,3080.54,0
+DFLI.US,D,20240122,000000,38.484,40.725,38.25,39.51,2929.37,0
+DFLI.US,D,20240123,000000,38.601,43.2,38.349,42.813,2547.09,0
+DFLI.US,D,20240124,000000,42.966,44.01,40.878,42.498,1750.53,0
+DFLI.US,D,20240125,000000,45,45.891,40.086,40.77,2993.64,0
+DFLI.US,D,20240126,000000,40.5,44.892,40.5,42.705,2123.54,0
+DFLI.US,D,20240129,000000,42.3,48.15,40.8781,45.36,3646.46,0
+DFLI.US,D,20240130,000000,45.09,46.566,44.001,45,1635.21,0
+DFLI.US,D,20240131,000000,43.2,47.709,42.3,42.3,1471.37,0
+DFLI.US,D,20240201,000000,42.129,44.0577,41.454,41.49,1570.62,0
+DFLI.US,D,20240202,000000,43.947,45.126,39.285,39.996,2664.52,0
+DFLI.US,D,20240205,000000,40.824,41.247,38.808,38.97,1480.83,0
+DFLI.US,D,20240206,000000,38.907,45.9,38.7,43.776,2950.75,0
+DFLI.US,D,20240207,000000,45,45,40.509,40.716,1669.94,0
+DFLI.US,D,20240208,000000,41.85,45.9,41.4181,45.09,2943.95,0
+DFLI.US,D,20240209,000000,45.45,45.63,43.2,44.649,1802.51,0
+DFLI.US,D,20240212,000000,43.47,45.9,43.2,45.099,2839.11,0
+DFLI.US,D,20240213,000000,45.405,45.9,41.472,42.3,1843.55,0
+DFLI.US,D,20240214,000000,43.173,45.324,42.3,44.1,1467.33,0
+DFLI.US,D,20240215,000000,41.895,45.9,41.4,45,2331.18,0
+DFLI.US,D,20240216,000000,44.991,48.15,44.595,45.09,3064.61,0
+DFLI.US,D,20240220,000000,46.8,46.8,43.2,44.235,2558.49,0
+DFLI.US,D,20240221,000000,46.791,46.944,45,45.351,1862.42,0
+DFLI.US,D,20240222,000000,46.413,47.061,44.991,46.26,1881.96,0
+DFLI.US,D,20240223,000000,47.61,50.4,45,48.78,3584.54,0
+DFLI.US,D,20240226,000000,48.609,50.3999,46.8,47.574,1428.06,0
+DFLI.US,D,20240227,000000,47.565,52.2,45.9,49.509,3552.28,0
+DFLI.US,D,20240228,000000,50.436,53.1,50.4,50.4,2996.33,0
+DFLI.US,D,20240229,000000,52.47,61.002,51.84,59.04,6719.57,0
+DFLI.US,D,20240301,000000,61.02,62.595,54.045,55.476,5967.89,0
+DFLI.US,D,20240304,000000,55.8,58.473,52.659,53.109,3072.33,0
+DFLI.US,D,20240305,000000,53.1,54,45.477,46.449,3237.19,0
+DFLI.US,D,20240306,000000,48.978,52.605,47.979,51.219,1556.18,0
+DFLI.US,D,20240307,000000,52.344,53.82,46.809,47.736,2119.36,0
+DFLI.US,D,20240308,000000,50.76,50.76,46.35,47.16,1464.93,0
+DFLI.US,D,20240311,000000,48.6,50.31,48.177,49.509,1442.02,0
+DFLI.US,D,20240312,000000,49.338,52.29,48.951,51.03,1902.76,0
+DFLI.US,D,20240313,000000,51.768,53.091,48.816,48.843,2701.41,0
+DFLI.US,D,20240314,000000,50.58,50.58,45.45,46.8,2858.54,0
+DFLI.US,D,20240315,000000,46.44,47.952,45.918,47.52,2358.72,0
+DFLI.US,D,20240318,000000,46.548,48.24,45.45,45.45,1809.77,0
+DFLI.US,D,20240319,000000,45.549,47.565,45.45,45.9,996.933,0
+DFLI.US,D,20240320,000000,47.043,50.4,44.109,46.575,2586.12,0
+DFLI.US,D,20240321,000000,47.574,51.246,47.007,48.816,2373.11,0
+DFLI.US,D,20240322,000000,49.815,49.815,47.304,47.349,947.733,0
+DFLI.US,D,20240325,000000,49.851,51.615,45.9,45.9,3721.62,0
+DFLI.US,D,20240326,000000,47.7,49.311,46.35,46.8,1278.53,0
+DFLI.US,D,20240327,000000,46.593,48.609,45.9,47.511,1299.88,0
+DFLI.US,D,20240328,000000,47.151,48.6,46.8,48.6,1412.53,0
+DFLI.US,D,20240401,000000,48.51,49.5,45.117,46.89,2342.57,0
+DFLI.US,D,20240402,000000,45.9,46.566,44.55,44.55,3052.48,0
+DFLI.US,D,20240403,000000,44.55,45.567,43.65,43.65,1953.54,0
+DFLI.US,D,20240404,000000,43.2,45.9,43.2,43.326,2342.29,0
+DFLI.US,D,20240405,000000,42.75,45,42.75,44.55,1656.66,0
+DFLI.US,D,20240408,000000,41.913,41.913,40.5,41.913,3505.51,0
+DFLI.US,D,20240409,000000,42.3,43.362,38.79,41.22,5045.08,0
+DFLI.US,D,20240410,000000,42.3,42.6082,39.6,40.41,2155.92,0
+DFLI.US,D,20240411,000000,40.41,42.327,39.15,41.22,1891.86,0
+DFLI.US,D,20240412,000000,41.4,42.282,39.96,40.95,1830.24,0
+DFLI.US,D,20240415,000000,40.617,41.94,39.6,40.5,59258.6,0
+DFLI.US,D,20240416,000000,51.273,58.266,42.57,55.287,192170,0
+DFLI.US,D,20240417,000000,49.5,57.573,44.028,55.395,26187.4,0
+DFLI.US,D,20240418,000000,54.9,78.3,53.991,68.094,59896.6,0
+DFLI.US,D,20240419,000000,70.2,81,69.831,74.673,31714.7,0
+DFLI.US,D,20240422,000000,74.241,74.25,57.6,66.015,14828.1,0
+DFLI.US,D,20240423,000000,63,77.4,63,72.909,8275.58,0
+DFLI.US,D,20240424,000000,72.909,78.3,68.859,75.843,8078.39,0
+DFLI.US,D,20240425,000000,74.7,75.6,63.09,71.523,5358.82,0
+DFLI.US,D,20240426,000000,69.3,79.2,68.256,69.228,14663.1,0
+DFLI.US,D,20240429,000000,71.118,75.222,67.5,72.441,5141.57,0
+DFLI.US,D,20240430,000000,72.45,78.336,70.389,77.202,7340.14,0
+DFLI.US,D,20240501,000000,78.3,80.82,75.762,80.361,5756.06,0
+DFLI.US,D,20240502,000000,80.109,91.8,79.2,90.9,9174.75,0
+DFLI.US,D,20240503,000000,92.7,92.7,85.932,88.2,7281.85,0
+DFLI.US,D,20240506,000000,90,91.8,84.6,87.642,4587.64,0
+DFLI.US,D,20240507,000000,90,107.1,85.59,104.4,11333.5,0
+DFLI.US,D,20240508,000000,108,128.763,104.463,126.9,25599.6,0
+DFLI.US,D,20240509,000000,129.6,131.4,99,124.2,26943.7,0
+DFLI.US,D,20240510,000000,126.9,126.9,103.5,111.6,9535.66,0
+DFLI.US,D,20240513,000000,107.1,115.2,98.1,107.1,11796.8,0
+DFLI.US,D,20240514,000000,108.9,112.5,99,110.7,9787.68,0
+DFLI.US,D,20240515,000000,92.7,98.1,81.045,82.8,26896.2,0
+DFLI.US,D,20240516,000000,86.4,91.8,82.8,90.9,8794.03,0
+DFLI.US,D,20240517,000000,92.7,104.4,90.9,100.8,10518.5,0
+DFLI.US,D,20240520,000000,95.4,99.9,94.5,95.4,6201.53,0
+DFLI.US,D,20240521,000000,98.1,102.6,94.5,99,5760.32,0
+DFLI.US,D,20240522,000000,99,104.4,83.7,87.12,17812.2,0
+DFLI.US,D,20240523,000000,89.1,91.8,81,86.85,5116.48,0
+DFLI.US,D,20240524,000000,87.3,87.3,77.4,84.321,6050.51,0
+DFLI.US,D,20240528,000000,88.2,92.7,84.888,92.25,9621.23,0
+DFLI.US,D,20240529,000000,90.9,93.51,88.2,90,5570.59,0
+DFLI.US,D,20240530,000000,92.7,92.7,85.5,85.5,6397.55,0
+DFLI.US,D,20240531,000000,85.491,89.757,83.25,86.85,4117.82,0
+DFLI.US,D,20240603,000000,85.5,87.777,83.7,85.986,2426.42,0
+DFLI.US,D,20240604,000000,86.49,87.57,82.8,83.439,3237.57,0
+DFLI.US,D,20240605,000000,83.7,88.65,83.7,86.184,7469.61,0
+DFLI.US,D,20240606,000000,86.445,91.8,86.4,90,5197.34,0
+DFLI.US,D,20240607,000000,88.812,88.911,81,83.232,7188.51,0
+DFLI.US,D,20240610,000000,81,85.5,81,83.268,4734.39,0
+DFLI.US,D,20240611,000000,83.727,87.03,81.018,85.23,5498.72,0
+DFLI.US,D,20240612,000000,84.888,84.888,73.989,78.93,6234.98,0
+DFLI.US,D,20240613,000000,80.325,82.71,77.4,81.315,4801.87,0
+DFLI.US,D,20240614,000000,82.116,82.26,73.008,76.095,5650.23,0
+DFLI.US,D,20240617,000000,75.6,80.802,73.44,78.579,5520.12,0
+DFLI.US,D,20240618,000000,78.57,78.57,74.745,77.301,2906.33,0
+DFLI.US,D,20240620,000000,76.5,77.13,73.8,76.905,5724.23,0
+DFLI.US,D,20240621,000000,74.079,76.338,72.549,73.818,3909.28,0
+DFLI.US,D,20240624,000000,72.018,79.884,72.018,79.884,4484.89,0
+DFLI.US,D,20240625,000000,78.246,79.146,73.8,78.552,3498.98,0
+DFLI.US,D,20240626,000000,76.5,87.408,75.627,80.793,6246.41,0
+DFLI.US,D,20240627,000000,79.2,88.92,79.2,86.823,5575.05,0
+DFLI.US,D,20240628,000000,89.1,90,76.131,76.131,34183.4,0
+DFLI.US,D,20240701,000000,77.202,78.939,69.93,69.93,6773.22,0
+DFLI.US,D,20240702,000000,72.9,74.574,65.718,67.176,4476.46,0
+DFLI.US,D,20240703,000000,72,74.214,66.798,67.176,5790.81,0
+DFLI.US,D,20240705,000000,69.687,73.116,69.3,72.747,5210.57,0
+DFLI.US,D,20240708,000000,72.9,73.8,69.507,71.19,4163.96,0
+DFLI.US,D,20240709,000000,70.2,73.746,70.2,72.018,2967.55,0
+DFLI.US,D,20240710,000000,72.954,80.352,72.954,77.445,9678.86,0
+DFLI.US,D,20240711,000000,79.74,80.28,76.455,78.39,3251.23,0
+DFLI.US,D,20240712,000000,77.607,83.61,77.562,81.036,3648.01,0
+DFLI.US,D,20240715,000000,78.3,83.7,77.4,81.918,3634.76,0
+DFLI.US,D,20240716,000000,81.918,83.304,79.794,80.01,2303.67,0
+DFLI.US,D,20240717,000000,79.2,79.893,73.998,75.834,3887.12,0
+DFLI.US,D,20240718,000000,75.852,78.354,72.108,73.305,2505.63,0
+DFLI.US,D,20240719,000000,73.503,75.186,72.189,74.259,1124.67,0
+DFLI.US,D,20240722,000000,74.7,75.591,72.018,74.673,1513.45,0
+DFLI.US,D,20240723,000000,74.7,80.469,72.018,79.002,2715.56,0
+DFLI.US,D,20240724,000000,79.02,79.578,73.818,74.664,1535.46,0
+DFLI.US,D,20240725,000000,73.881,77.895,73.881,76.509,1565.47,0
+DFLI.US,D,20240726,000000,76.743,78.03,74.97,76.05,1328.04,0
+DFLI.US,D,20240729,000000,74.16,76.5,73.359,75.249,2755.79,0
+DFLI.US,D,20240730,000000,81.351,83.682,64.8,64.8,58556.8,0
+DFLI.US,D,20240731,000000,68.4,73.8,67.5,70.2,9791.95,0
+DFLI.US,D,20240801,000000,71.082,72.09,63.9,64.368,7050.94,0
+DFLI.US,D,20240802,000000,63,64.395,56.709,56.907,8219.34,0
+DFLI.US,D,20240805,000000,54,58.491,53.46,54,6611.46,0
+DFLI.US,D,20240806,000000,56.7,59.328,55.638,58.869,5671.32,0
+DFLI.US,D,20240807,000000,58.869,59.49,54.414,54.414,5588.47,0
+DFLI.US,D,20240808,000000,54.657,58.05,51.3,56.673,4904.93,0
+DFLI.US,D,20240809,000000,57.6,59.382,56.7,58.293,1481.94,0
+DFLI.US,D,20240812,000000,57.501,59.382,55.035,55.791,4207.83,0
+DFLI.US,D,20240813,000000,56.7,60.642,53.55,60.012,4655.36,0
+DFLI.US,D,20240814,000000,61.2,62.064,57.618,60.309,5282.86,0
+DFLI.US,D,20240815,000000,55.35,57.141,53.1,54.45,5270.94,0
+DFLI.US,D,20240816,000000,53.1,57.42,52.56,56.016,4928.31,0
+DFLI.US,D,20240819,000000,56.16,57.51,54.198,54.9,2504.87,0
+DFLI.US,D,20240820,000000,55.8,56.961,51.435,53.109,2247.75,0
+DFLI.US,D,20240821,000000,52.2,55.8,49.3291,54.486,2945.58,0
+DFLI.US,D,20240822,000000,54.153,54.819,51.606,53.001,1480.81,0
+DFLI.US,D,20240823,000000,53.865,57.1229,53.001,54.981,2254.91,0
+DFLI.US,D,20240826,000000,56.214,56.484,53.109,54.45,1116.87,0
+DFLI.US,D,20240827,000000,54.9,54.9,51.48,51.75,1804.72,0
+DFLI.US,D,20240828,000000,51.3,52.902,50.4,52.182,1911.58,0
+DFLI.US,D,20240829,000000,50.67,52.191,49.941,50.58,1561.35,0
+DFLI.US,D,20240830,000000,52.2,52.65,46.017,48.717,4125.75,0
+DFLI.US,D,20240903,000000,47.43,52.2,47.133,50.319,1880.83,0
+DFLI.US,D,20240904,000000,49.59,51.849,48.609,50.616,2508.06,0
+DFLI.US,D,20240905,000000,49.59,52.074,49.509,51.21,928.888,0
+DFLI.US,D,20240906,000000,52.2,52.65,46.899,49.545,1926.01,0
+DFLI.US,D,20240909,000000,49.554,51.282,48.06,49.941,1436.26,0
+DFLI.US,D,20240910,000000,50.4,51.273,46.881,48.987,2112.47,0
+DFLI.US,D,20240911,000000,49.32,50.931,47.565,49.14,1230.03,0
+DFLI.US,D,20240912,000000,48.6,50.391,48.6,49.374,654.111,0
+DFLI.US,D,20240913,000000,50.175,53.37,49.374,52.2,2402.25,0
+DFLI.US,D,20240916,000000,53.1,53.1,50.94,51.237,661.166,0
+DFLI.US,D,20240917,000000,51.3,53.28,50.742,51.624,878.633,0
+DFLI.US,D,20240918,000000,52.2,53.136,49.338,49.59,1973.45,0
+DFLI.US,D,20240919,000000,49.68,50.445,47.475,47.88,1985.83,0
+DFLI.US,D,20240920,000000,46.8,49.5,45.99,46.161,3237.13,0
+DFLI.US,D,20240923,000000,45.018,47.025,43.227,43.227,2863.99,0
+DFLI.US,D,20240924,000000,45,46.287,44.091,44.091,1388.07,0
+DFLI.US,D,20240925,000000,44.181,46.8,44.1,46.26,1443.31,0
+DFLI.US,D,20240926,000000,46.278,46.71,44.64,46.701,1377.64,0
+DFLI.US,D,20240927,000000,46.62,48.591,46.368,47.898,2301.22,0
+DFLI.US,D,20240930,000000,47.7,48.51,46.098,47.7,972.422,0
+DFLI.US,D,20241001,000000,46.71,48.456,45.9,46.809,721.599,0
+DFLI.US,D,20241002,000000,47.07,47.7,45.918,46.989,657.733,0
+DFLI.US,D,20241003,000000,47.61,52.74,45.288,51.75,9391.85,0
+DFLI.US,D,20241004,000000,51.75,55.26,48.132,53.505,4571.08,0
+DFLI.US,D,20241007,000000,54,54,48.258,49.374,3313.48,0
+DFLI.US,D,20241008,000000,48.24,52.083,48.1591,50.148,820.422,0
+DFLI.US,D,20241009,000000,50.67,51.48,48.321,49.122,990.533,0
+DFLI.US,D,20241010,000000,47.7,49.761,45.9,46.899,1632.89,0
+DFLI.US,D,20241011,000000,47.7,48.51,45.288,47.178,2741.76,0
+DFLI.US,D,20241014,000000,47.178,47.628,46.3591,47.187,1079.07,0
+DFLI.US,D,20241015,000000,45.9,50.976,45.9,50.292,2644.68,0
+DFLI.US,D,20241016,000000,49.5,57.753,49.5,55.98,4609.97,0
+DFLI.US,D,20241017,000000,57.33,57.33,52.425,54,1321.41,0
+DFLI.US,D,20241018,000000,52.47,56.115,52.47,53.802,1476.41,0
+DFLI.US,D,20241021,000000,54,55.332,53.163,54.459,1813.49,0
+DFLI.US,D,20241022,000000,54.9,54.9,53.226,53.406,907.055,0
+DFLI.US,D,20241023,000000,54,55.566,51.39,52.785,1252.17,0
+DFLI.US,D,20241024,000000,53.982,54.396,50.472,51.732,2183.12,0
+DFLI.US,D,20241025,000000,51.723,54.639,51.345,51.921,983.199,0
+DFLI.US,D,20241028,000000,51.921,54.9,51.75,53.523,1224.17,0
+DFLI.US,D,20241029,000000,52.2,53.496,50.904,51.732,1857.85,0
+DFLI.US,D,20241030,000000,51.03,53.046,47.277,48.249,2074.72,0
+DFLI.US,D,20241031,000000,48.591,49.5,46.395,46.899,2441.54,0
+DFLI.US,D,20241101,000000,46.89,48.753,46.53,47.412,1321.76,0
+DFLI.US,D,20241104,000000,47.412,47.412,44.1,46.35,3850.53,0
+DFLI.US,D,20241105,000000,46.17,47.781,45.909,46.404,2211.34,0
+DFLI.US,D,20241106,000000,46.8,49.401,46.269,48.582,2303.36,0
+DFLI.US,D,20241107,000000,48.582,49.896,46.827,47.448,2888.13,0
+DFLI.US,D,20241108,000000,49.734,49.734,45.504,47.34,2771.81,0
+DFLI.US,D,20241111,000000,46.71,47.691,45.9,46.233,2905.67,0
+DFLI.US,D,20241112,000000,46.233,46.8,44.55,46.53,3645.62,0
+DFLI.US,D,20241113,000000,46.8,46.98,44.1,45.99,10140.9,0
+DFLI.US,D,20241114,000000,48.6,48.7709,45.999,48.15,3840.06,0
+DFLI.US,D,20241115,000000,47.7,47.7,43.2,44.127,3995.14,0
+DFLI.US,D,20241118,000000,45,46.791,44.271,45.171,1855.42,0
+DFLI.US,D,20241119,000000,41.22,43.038,29.7,33.309,36604.9,0
+DFLI.US,D,20241120,000000,34.2,37.35,33.309,35.73,15287.2,0
+DFLI.US,D,20241121,000000,35.991,36.162,29.592,33.255,17124.2,0
+DFLI.US,D,20241122,000000,32.8,43.9,30.2,42.4,29138.3,0
+DFLI.US,D,20241125,000000,39.2,41.3,35.5,39.2,20142.4,0
+DFLI.US,D,20241126,000000,38.4,41.2,33.4,35,16493.5,0
+DFLI.US,D,20241127,000000,34.1,35.4,32,34.6,5032.3,0
+DFLI.US,D,20241129,000000,34.9,39.2,33.5,39,6239.2,0
+DFLI.US,D,20241202,000000,39.5,39.5,35.2,35.6,4511.9,0
+DFLI.US,D,20241203,000000,35.6,35.8,30,30.9,13158.3,0
+DFLI.US,D,20241204,000000,31.1,32.5,30.8,30.8,5568.6,0
+DFLI.US,D,20241205,000000,30.6,32,29.289,31.6,10409.1,0
+DFLI.US,D,20241206,000000,31.7,35.9,31.7,33.9,10161.8,0
+DFLI.US,D,20241209,000000,34,38,33.212,35.9,6364.4,0
+DFLI.US,D,20241210,000000,36.4,36.4,33.5,34.4,4075.7,0
+DFLI.US,D,20241211,000000,34.4,34.7,33.4,34,2614.6,0
+DFLI.US,D,20241212,000000,33.6,35,32.25,33.1,8788.7,0
+DFLI.US,D,20241213,000000,32.7,35,31.078,32,5270.9,0
+DFLI.US,D,20241216,000000,31.5,35,31,32.4,6656.1,0
+DFLI.US,D,20241217,000000,32.8,33.7,28.201,29.1,8734.1,0
+DFLI.US,D,20241218,000000,29,30.054,28.5,28.5,3672.4,0
+DFLI.US,D,20241219,000000,30.3,30.4,27.2,29.7,10068.3,0
+DFLI.US,D,20241220,000000,29.2,32.25,27.8,31.2,8325.5,0
+DFLI.US,D,20241223,000000,30.5,30.8,28.9,29.9,5218.1,0
+DFLI.US,D,20241224,000000,30.3,34.6,30.1,33.8,9593,0
+DFLI.US,D,20241226,000000,33,33.7,30.7,32.6,7079.1,0
+DFLI.US,D,20241227,000000,33,33.05,29.6,31.1,7731.4,0
+DFLI.US,D,20241230,000000,31.1,31.94,29.1,30.9,11970.7,0
+DFLI.US,D,20241231,000000,30.9,31.223,25,27.8,25316.5,0
+DFLI.US,D,20250102,000000,29,32.8,29,32.1,15569.3,0
+DFLI.US,D,20250103,000000,32.7,34.2,30.842,33.5,6962.7,0
+DFLI.US,D,20250106,000000,33.8,38.9,32,38.7,16068.7,0
+DFLI.US,D,20250107,000000,38.5,38.9,34.4,35.8,8255.4,0
+DFLI.US,D,20250108,000000,34.5,34.5,32.136,33,3569.5,0
+DFLI.US,D,20250110,000000,32.6,32.6,30.2,31.7,3877.1,0
+DFLI.US,D,20250113,000000,31.2,31.5,28.2,29.5,5549.8,0
+DFLI.US,D,20250114,000000,29.2,31.7,28.4,29.8,5918.4,0
+DFLI.US,D,20250115,000000,30,31.8,28.5,29.4,4119.2,0
+DFLI.US,D,20250116,000000,29.3,30,26.9,27.3,12167.9,0
+DFLI.US,D,20250117,000000,27.5,28.9,25.7,26,8656.1,0
+DFLI.US,D,20250121,000000,26.5,26.5,22.9,25.7,7764,0
+DFLI.US,D,20250122,000000,25.3,25.6,23.8,24.4,5981.1,0
+DFLI.US,D,20250123,000000,24.5,24.809,22.3,22.9,6612.4,0
+DFLI.US,D,20250124,000000,24.4,24.8,23,24.5,7628,0
+DFLI.US,D,20250127,000000,23.5,24.3,22.2,22.9,4434.5,0
+DFLI.US,D,20250128,000000,23,23.9,21,22.6,6085.1,0
+DFLI.US,D,20250129,000000,22.4,22.4,21,21.6,4420.3,0
+DFLI.US,D,20250130,000000,21.5,26.2,21.5,25.1,16326.9,0
+DFLI.US,D,20250131,000000,24.9,25.699,23.704,23.8,4065.1,0
+DFLI.US,D,20250203,000000,23.5,24.7,21.6,24.1,3987.7,0
+DFLI.US,D,20250204,000000,24,24.3,22.4,22.8,4553,0
+DFLI.US,D,20250205,000000,23.1,23.986,22.6,23.3,3584,0
+DFLI.US,D,20250206,000000,22.9,24.4,22.9,23.9,3495.7,0
+DFLI.US,D,20250207,000000,24,24.5,23.4,23.7,2392,0
+DFLI.US,D,20250210,000000,23.9,24.3,23,24,2334.9,0
+DFLI.US,D,20250211,000000,24,24.2,22.6,22.7,2299.8,0
+DFLI.US,D,20250212,000000,22.5,23.2,22.5,23,708.5,0
+DFLI.US,D,20250213,000000,22.6,24.5,22.6,23.9,2321.8,0
+DFLI.US,D,20250214,000000,24.2,24.3,23.5,23.6,1859.4,0
+DFLI.US,D,20250218,000000,23.6,24.7,23,23,2519.6,0
+DFLI.US,D,20250219,000000,23,23.9,22.5,22.8,2005.4,0
+DFLI.US,D,20250220,000000,22.8,22.999,21.1,21.6,6734.1,0
+DFLI.US,D,20250221,000000,21.9,21.9,19.5,20.9,6201.7,0
+DFLI.US,D,20250224,000000,20.6,21.594,19.7,21.3,4405.5,0
+DFLI.US,D,20250225,000000,21.4,21.4,20.5,21.2,1659,0
+DFLI.US,D,20250226,000000,21.5,21.6,20.598,21.2,1399.1,0
+DFLI.US,D,20250227,000000,21,21.3,20.43,20.5,2062.7,0
+DFLI.US,D,20250228,000000,20,20.25,18.101,19,5749.8,0
+DFLI.US,D,20250303,000000,19.5,19.62,11.6,14,23713.6,0
+DFLI.US,D,20250304,000000,14.4,15.2,13.7,14,8451.3,0
+DFLI.US,D,20250305,000000,13.9,13.9,11.8,12.5,9628.4,0
+DFLI.US,D,20250306,000000,12.6,12.6,11.6,11.9,5686.4,0
+DFLI.US,D,20250307,000000,12.2,12.6,11.61,12.5,5155.7,0
+DFLI.US,D,20250310,000000,12.3,12.461,11.5,11.8,4372,0
+DFLI.US,D,20250311,000000,11.9,11.9,10.55,11,6680.2,0
+DFLI.US,D,20250312,000000,11.1,11.6,10.7,11.2,5616.1,0
+DFLI.US,D,20250313,000000,11.5,11.5,10.6,11,6547.6,0
+DFLI.US,D,20250314,000000,11.1,11.79,10.5,11.7,8386.4,0
+DFLI.US,D,20250317,000000,12.5,12.7,12,12.3,6899,0
+DFLI.US,D,20250318,000000,12.8,12.9,11.8,12.8,5568.3,0
+DFLI.US,D,20250319,000000,13.1,14,11.5,12.2,12927.3,0
+DFLI.US,D,20250320,000000,12.1,13.399,12.1,13.1,5685.5,0
+DFLI.US,D,20250321,000000,13.1,14,12.61,13.8,10213.3,0
+DFLI.US,D,20250324,000000,14,14.488,12.5,13,18302.3,0
+DFLI.US,D,20250325,000000,13.1,13.2,10.601,11.6,13570.9,0
+DFLI.US,D,20250326,000000,11.4,11.5,10.5,10.7,5539.5,0
+DFLI.US,D,20250327,000000,10.6,11.1,10.5,10.7,6626.4,0
+DFLI.US,D,20250328,000000,10.7,11.099,9.7,10,5221.4,0
+DFLI.US,D,20250331,000000,10,10.2,9.526,9.801,4351.7,0
+DFLI.US,D,20250401,000000,10,10.3,9.6,9.8,3264.8,0
+DFLI.US,D,20250402,000000,9.8,9.99899,8.91,9.361,10619.3,0
+DFLI.US,D,20250403,000000,9.08,9.28,7.502,7.677,10470.9,0
+DFLI.US,D,20250404,000000,7.46,7.699,6.9,7.392,6945.5,0
+DFLI.US,D,20250407,000000,7.071,7.7,6.22,6.61,13424.3,0
+DFLI.US,D,20250408,000000,7.11,7.2,6.62,7,8111.9,0
+DFLI.US,D,20250409,000000,6.8,7,6.5,6.61,7501.8,0
+DFLI.US,D,20250410,000000,6.8,9.618,6.202,6.381,134785,0
+DFLI.US,D,20250411,000000,6.31,7.189,6.2,6.72,8232.3,0
+DFLI.US,D,20250414,000000,6.72,6.9,6.441,6.641,10013.2,0
+DFLI.US,D,20250415,000000,6.79,6.79,6.2,6.47,7328.6,0
+DFLI.US,D,20250416,000000,6.57,6.69,6.001,6.2,12173.8,0
+DFLI.US,D,20250417,000000,6.394,6.394,6.12,6.12,3935.1,0
+DFLI.US,D,20250421,000000,6.7,6.7,6.1,6.101,5259.2,0
+DFLI.US,D,20250422,000000,6.2,6.378,5.561,5.8135,171682,0
+DFLI.US,D,20250423,000000,5.634,6,4.912,5.1,48743.1,0
+DFLI.US,D,20250424,000000,5,5.145,4.591,4.974,30807.2,0
+DFLI.US,D,20250425,000000,4.9,5.5,4.8505,5.4,27200.7,0
+DFLI.US,D,20250428,000000,5.3,6.6,5.3,5.742,30317.8,0
+DFLI.US,D,20250429,000000,5.623,6.5,5.623,6.403,16338,0
+DFLI.US,D,20250430,000000,6.4,6.4,5.912,6.176,9308.1,0
+DFLI.US,D,20250501,000000,6,6.475,5.75,5.917,18163.5,0
+DFLI.US,D,20250502,000000,6.1,6.294,5.703,5.999,14948.6,0
+DFLI.US,D,20250505,000000,6.3,6.301,5.819,5.8505,13096.3,0
+DFLI.US,D,20250506,000000,5.978,6.077,5.107,5.3,14854.7,0
+DFLI.US,D,20250507,000000,5.497,5.561,5,5.05,19444.1,0
+DFLI.US,D,20250508,000000,5.3,5.3,4.671,4.9,29305.7,0
+DFLI.US,D,20250509,000000,5.1,5.1,4.48,4.6,22548.7,0
+DFLI.US,D,20250512,000000,4.84,5.198,4.831,4.915,32551.6,0
+DFLI.US,D,20250513,000000,5,5.189,4.4,4.46,29960.4,0
+DFLI.US,D,20250514,000000,4.88,4.88,4.1,4.201,30795.3,0
+DFLI.US,D,20250515,000000,4.18,4.509,3.424,4.509,235661,0
+DFLI.US,D,20250516,000000,4.9,4.9,3.908,3.999,33029.9,0
+DFLI.US,D,20250519,000000,4.09,4.396,4.01,4.179,31701.8,0
+DFLI.US,D,20250520,000000,4.35,4.35,3.8,3.92877,30067.7,0
+DFLI.US,D,20250521,000000,4,4,3.71,3.75,27034.1,0
+DFLI.US,D,20250522,000000,3.8,4.163,3.709,4.03608,31357.6,0
+DFLI.US,D,20250523,000000,4.09,4.198,3.841,3.949,25228,0
+DFLI.US,D,20250527,000000,4,4.15,3.905,4,17703.4,0
+DFLI.US,D,20250528,000000,3.928,3.999,3.828,3.885,15746,0
+DFLI.US,D,20250529,000000,4,4.125,3.585,3.624,49505.2,0
+DFLI.US,D,20250530,000000,3.801,4.09499,3.6,4.058,15507.1,0
+DFLI.US,D,20250602,000000,4.1,4.341,4.001,4.227,13675.1,0
+DFLI.US,D,20250603,000000,4.2,4.25499,3.8,4.00695,57378.2,0
+DFLI.US,D,20250604,000000,3.948,3.949,3.75,3.875,18511.1,0
+DFLI.US,D,20250605,000000,4.083,4.083,3.601,3.668,31005,0
+DFLI.US,D,20250606,000000,3.903,3.903,3.674,3.789,28266.9,0
+DFLI.US,D,20250609,000000,3.99,3.99,3.705,3.783,50996.6,0
+DFLI.US,D,20250610,000000,4,4,3.55,3.627,41217.6,0
+DFLI.US,D,20250611,000000,3.65,4,3.39,4,292166,0
+DFLI.US,D,20250612,000000,3.794,3.8,3.33,3.352,90671.7,0
+DFLI.US,D,20250613,000000,3.4,3.59,3.027,3.032,2953271,0
+DFLI.US,D,20250616,000000,2.379,2.6,1.893,2.201,1382698,0
+DFLI.US,D,20250617,000000,2.15,2.15,1.909,2.049,317369,0
+DFLI.US,D,20250618,000000,1.998,2.281,1.91,2.18,310365,0
+DFLI.US,D,20250620,000000,3.751,4,2.43,2.515,33437320,0
+DFLI.US,D,20250623,000000,2.1,2.147,1.851,2.088,2037119,0
+DFLI.US,D,20250624,000000,2.2,2.3,1.989,2.026,863506,0
+DFLI.US,D,20250625,000000,2.002,2.026,1.685,1.852,680056,0
+DFLI.US,D,20250626,000000,1.878,1.8999,1.631,1.745,701173,0
+DFLI.US,D,20250627,000000,1.698,1.899,1.57,1.604,574164,0
+DFLI.US,D,20250630,000000,1.588,1.715,1.536,1.644,271920,0
+DFLI.US,D,20250701,000000,1.594,1.609,1.5,1.588,286888,0
+DFLI.US,D,20250702,000000,1.551,1.656,1.515,1.541,273426,0
+DFLI.US,D,20250703,000000,1.56,1.791,1.531,1.725,404962,0
+DFLI.US,D,20250707,000000,1.9,1.9,1.676,1.699,370952,0
+DFLI.US,D,20250708,000000,1.7,1.792,1.603,1.78,322133,0
+DFLI.US,D,20250709,000000,1.737,1.859,1.665,1.7,344880,0
+DFLI.US,D,20250710,000000,1.749,1.749,1.55,1.664,354645,0
+DFLI.US,D,20250711,000000,1.674,1.7,1.59,1.638,252117,0
+DFLI.US,D,20250714,000000,1.676,1.676,1.544,1.567,234049,0
+DFLI.US,D,20250715,000000,1.6,1.648,1.55,1.579,239481,0
+DFLI.US,D,20250716,000000,1.59,1.66,1.502,1.578,266577,0
+DFLI.US,D,20250717,000000,1.594,1.875,1.58,1.808,866566,0
+DFLI.US,D,20250718,000000,1.795,1.88,1.625,1.7,506022,0
+DFLI.US,D,20250721,000000,1.8,2.967,1.755,2.665,9469058,0
+DFLI.US,D,20250722,000000,4.163,6.6999,4.0351,5.2,69284911,0
+DFLI.US,D,20250723,000000,4.307,4.456,3.701,4.066,3103592,0
+DFLI.US,D,20250724,000000,3.825,3.825,3.22,3.653,1647079,0
+DFLI.US,D,20250725,000000,3.434,4.5,3.43,4.092,2140778,0
+DFLI.US,D,20250728,000000,4.1,4.1,3.6,3.701,717506,0
+DFLI.US,D,20250729,000000,4.371,4.371,3.77,3.834,1165749,0
+DFLI.US,D,20250730,000000,3.03,3.173,2.265,2.535,1869517,0
+DFLI.US,D,20250731,000000,2.675,2.697,2.35,2.472,632904,0
+DFLI.US,D,20250801,000000,2.344,2.719,2.22,2.618,443039,0
+DFLI.US,D,20250804,000000,2.5,2.705,2.5,2.622,268401,0
+DFLI.US,D,20250805,000000,2.636,2.75,2.55,2.636,314922,0
+DFLI.US,D,20250806,000000,2.65,2.65,2.524,2.599,183210,0
+DFLI.US,D,20250807,000000,2.56,2.615,2.523,2.556,166510,0
+DFLI.US,D,20250808,000000,2.55,2.616,2.331,2.343,231965,0
+DFLI.US,D,20250811,000000,2.385,2.45,2.312,2.409,231839,0
+DFLI.US,D,20250812,000000,2.4,2.504,2.363,2.5,204578,0
+DFLI.US,D,20250813,000000,2.599,2.7,2.501,2.7,416638,0
+DFLI.US,D,20250814,000000,2.794,2.85,2.52,2.651,6641328,0
+DFLI.US,D,20250815,000000,3.9105,4.053,2.827,3.089,21069759,0
+DFLI.US,D,20250818,000000,2.778,3.058,2.6,2.81,1788585,0
+DFLI.US,D,20250819,000000,3.399,3.399,3.001,3.041,10718109,0
+DFLI.US,D,20250820,000000,3.197,3.25,2.8,2.869,1143329,0
+DFLI.US,D,20250821,000000,2.803,3.08799,2.76,2.94,628565,0
+DFLI.US,D,20250822,000000,2.905,3.45166,2.905,3.326,1121445,0
+DFLI.US,D,20250825,000000,3.2,3.691,3.2,3.326,1248547,0
+DFLI.US,D,20250826,000000,3.3,3.716,3.21,3.335,904516,0
+DFLI.US,D,20250827,000000,3.4,3.595,3.237,3.237,493261,0
+DFLI.US,D,20250828,000000,3.257,3.32299,2.9,3.038,597178,0
+DFLI.US,D,20250829,000000,3,3.017,2.815,2.86,412158,0
+DFLI.US,D,20250902,000000,2.8,2.97,2.799,2.932,281845,0
+DFLI.US,D,20250903,000000,2.906,3.025,2.906,2.906,194326,0
+DFLI.US,D,20250904,000000,3.076,3.087,2.91,2.922,343957,0
+DFLI.US,D,20250905,000000,2.972,2.972,2.74,2.75,307901,0
+DFLI.US,D,20250908,000000,2.742,2.75,2.576,2.617,377004,0
+DFLI.US,D,20250909,000000,2.595,2.887,2.565,2.825,434595,0
+DFLI.US,D,20250910,000000,2.82,3.032,2.799,2.95,244179,0
+DFLI.US,D,20250911,000000,2.936,3.063,2.85,2.91,353424,0
+DFLI.US,D,20250912,000000,2.811,2.94,2.714,2.745,342604,0
+DFLI.US,D,20250915,000000,2.811,2.879,2.763,2.77,208408,0
+DFLI.US,D,20250916,000000,2.88,2.886,2.75,2.801,273157,0
+DFLI.US,D,20250917,000000,2.886,3.084,2.82,3,431312,0
+DFLI.US,D,20250918,000000,3.04,3.04,2.855,2.877,261241,0
+DFLI.US,D,20250919,000000,2.923,2.923,2.783,2.821,273001,0
+DFLI.US,D,20250922,000000,2.821,2.921,2.751,2.817,256404,0
+DFLI.US,D,20250923,000000,2.799,2.937,2.755,2.89,556522,0
+DFLI.US,D,20250924,000000,2.985,3.4,2.929,3.393,1309961,0
+DFLI.US,D,20250925,000000,3.251,3.899,3,3.781,2166091,0
+DFLI.US,D,20250926,000000,4.593,5.85,4.5,5.235,18628295,0
+DFLI.US,D,20250929,000000,6.907,8.082,5.975,6.56,16286552,0
+DFLI.US,D,20250930,000000,7.461,7.5,5.3,5.948,4125914,0
+DFLI.US,D,20251001,000000,5.55,6.4,5.28,5.991,1929542,0
+DFLI.US,D,20251002,000000,7.192,11.3,6.75,10.7,39152197,0
+DFLI.US,D,20251003,000000,14.6,22.8,13.3,18.9,33919708,0
+DFLI.US,D,20251006,000000,13.15,15.4,13,14.2,8910789,0
+DFLI.US,D,20251007,000000,14.4,17.1,14.1,14.4,5798983,0
+DFLI.US,D,20251008,000000,14.2,14.25,12.1,12.5,4298917,0
+DFLI.US,D,20251009,000000,13.1,14.3,12.8,13,2712010,0
+DFLI.US,D,20251010,000000,12.85,12.85,10.8,10.9,2958623,0
+DFLI.US,D,20251013,000000,12.8,15.8,12,15.7,5560300,0
+DFLI.US,D,20251014,000000,14.25,16.5,13.7,15.3,3071111,0
+DFLI.US,D,20251015,000000,21.801,26.1,18.6,19.7,16370511,0
+DFLI.US,D,20251016,000000,14.85,15.2,12.6,13.3,6985398,0
+DFLI.US,D,20251017,000000,14.3,14.3,12.1,13.6,3714725,0
+DFLI.US,D,20251020,000000,14.5,14.6,12.3,12.6,3581951,0
+DFLI.US,D,20251021,000000,13.05,13.1,11.3,12.1,3827998,0
+DFLI.US,D,20251022,000000,11.6,12.8,11.1,11.2,2619175,0
+DFLI.US,D,20251023,000000,11,11.3,10.2,11.3,1912911,0
+DFLI.US,D,20251024,000000,10.9,13.7,10.9,12.8,3333283,0
+DFLI.US,D,20251027,000000,13.55,13.6,11.7,12,2321223,0
+DFLI.US,D,20251028,000000,11.9,12,11.1,11.3,1258947,0
+DFLI.US,D,20251029,000000,11.3,11.55,10.5,10.8,1318136,0
+DFLI.US,D,20251030,000000,10.4,11.5,10.3,11,1218557,0
+DFLI.US,D,20251031,000000,10.8,12.6,10.6,12.4,1902126,0
+DFLI.US,D,20251103,000000,11.9,11.9,10.9,11.1,906825,0
+DFLI.US,D,20251104,000000,10.6,11,10.4,10.5,817819,0
+DFLI.US,D,20251105,000000,10.6,11.2,10.5,10.9,596701,0
+DFLI.US,D,20251106,000000,11,11,8.21,9,2476764,0
+DFLI.US,D,20251107,000000,7.8,8.887,7.8,8.79,1243823,0
+DFLI.US,D,20251110,000000,9.374,9.925,8.703,8.865,1400347,0
+DFLI.US,D,20251111,000000,8.88,8.889,7.925,8.352,1459538,0
+DFLI.US,D,20251112,000000,8.401,8.988,8.21,8.747,996928,0
+DFLI.US,D,20251113,000000,8.5,8.658,7.528,7.728,1114403,0
+DFLI.US,D,20251114,000000,7.1,9,7.1,8.103,4709421,0
+DFLI.US,D,20251117,000000,9.0745,9.2,7.38,8,5649384,0
+DFLI.US,D,20251118,000000,7.6,7.898,7,7.699,1881030,0
+DFLI.US,D,20251119,000000,7.557,7.6,6.956,7.012,1322182,0
+DFLI.US,D,20251120,000000,7.033,7.27,6.2,6.216,1552422,0
+DFLI.US,D,20251121,000000,6.232,7.9,5.822,7.501,1729295,0
+DFLI.US,D,20251124,000000,8.446,8.628,7.671,7.869,2973302,0
+DFLI.US,D,20251125,000000,7.96,9.095,7.7,8.973,1462094,0
+DFLI.US,D,20251126,000000,9.4,9.833,8.4,8.484,1919280,0
+DFLI.US,D,20251128,000000,8.8,9.3,8.49,8.69,671171,0
+DFLI.US,D,20251201,000000,8.2105,8.243,7.75,7.816,704565,0
+DFLI.US,D,20251202,000000,8,8.093,7.15,7.207,753906,0
+DFLI.US,D,20251203,000000,7.16,7.751,6.948,7.558,513565,0
+DFLI.US,D,20251204,000000,7.315,8.05,7.315,8.039,692191,0
+DFLI.US,D,20251205,000000,8.13,8.13,7.5,7.5,359355,0
+DFLI.US,D,20251208,000000,8,8.493,7.829,7.989,929828,0
+DFLI.US,D,20251209,000000,7.9,8.241,7.65,7.963,353665,0
+DFLI.US,D,20251210,000000,8.05,8.696,7.751,8.622,994074,0
+DFLI.US,D,20251211,000000,8.623,8.928,8.1,8.711,616002,0
+DFLI.US,D,20251212,000000,8.5,8.95,7.9,7.931,498168,0
+DFLI.US,D,20251215,000000,7.9,7.9,7.021,7.101,775015,0
+DFLI.US,D,20251216,000000,4.188,5.048,4.11,4.4,4530243,0
+DFLI.US,D,20251217,000000,4.35,4.488,4.109,4.307,1144307,0
+DFLI.US,D,20251218,000000,4.3,4.4,3.48,3.51,1576674,0
+DFLI.US,D,20251219,000000,3.52,4.14,3.51,4.03,1366594,0
+DFLI.US,D,20251222,000000,4.29,5.15,4.25,4.35,2293946,0
+DFLI.US,D,20251223,000000,4.53,4.56,4.1,4.19,708417,0
+DFLI.US,D,20251224,000000,4.12,4.1275,3.9,4.09,468248,0
+DFLI.US,D,20251226,000000,4,4.23,3.9,4.2,541974,0
+DFLI.US,D,20251229,000000,3.96,4.11,3.32,3.43,1301841,0
+DFLI.US,D,20251230,000000,3.36,3.54,3.171,3.25,823950,0
+DFLI.US,D,20251231,000000,3.15,3.18,2.92,3.07,982751,0
+DFLI.US,D,20260102,000000,3.19,4.0099,3.11,3.87,1418602,0
+DFLI.US,D,20260105,000000,3.96,4.53,3.93,4.14,1166933,0
+DFLI.US,D,20260106,000000,4.36,4.58,4.0479,4.14,919252,0
+DFLI.US,D,20260107,000000,4.07,4.12,3.86,3.96,530562,0
+DFLI.US,D,20260108,000000,4.05,4.3499,3.87,4.05,636306,0
+DFLI.US,D,20260109,000000,4.13,4.24,3.87,3.91,620359,0
+DFLI.US,D,20260112,000000,3.93,4.14,3.795,4.07,481701,0
+DFLI.US,D,20260113,000000,4.01,4.0394,3.785,3.93,748597,0
+DFLI.US,D,20260114,000000,3.84,4.16,3.75,4.05,713445,0
+DFLI.US,D,20260115,000000,4,4,3.81,3.84,562609,0
+DFLI.US,D,20260116,000000,3.855,4.2,3.84,4.06,733529,0
+DFLI.US,D,20260120,000000,3.9,4.47,3.8401,4.24,873149,0
+DFLI.US,D,20260121,000000,4.32,4.55,3.85,4.07,703061,0
+DFLI.US,D,20260122,000000,4.07,4.23,3.91,4,418844,0
+DFLI.US,D,20260123,000000,3.96,3.97,3.58,3.81,829705,0
+DFLI.US,D,20260126,000000,3.8,3.84,3.66,3.67,326042,0
+DFLI.US,D,20260127,000000,3.7,3.825,3.495,3.73,626250,0
+DFLI.US,D,20260128,000000,3.71,3.7266,3.53,3.62,609982,0
+DFLI.US,D,20260129,000000,3.55,3.58,3.31,3.41,641897,0
+DFLI.US,D,20260130,000000,3.32,3.5231,3.16,3.2,673940,0
+DFLI.US,D,20260202,000000,2.69,2.69,2.2,2.59,1294582,0
+DFLI.US,D,20260203,000000,2.58,2.74,2.52,2.74,397443,0
+DFLI.US,D,20260204,000000,2.82,2.92,2.66,2.8,546488,0
+DFLI.US,D,20260205,000000,2.77,2.79,2.57,2.57,292811,0
+DFLI.US,D,20260206,000000,2.65,3,2.54,2.88,571780,0
+DFLI.US,D,20260209,000000,2.86,2.98,2.8,2.84,279857,0
+DFLI.US,D,20260210,000000,2.81,2.84,2.69,2.7,226411,0
+DFLI.US,D,20260211,000000,2.75,2.8,2.45,2.54,393552,0
+DFLI.US,D,20260212,000000,2.55,2.5748,2.285,2.29,409440,0
+DFLI.US,D,20260213,000000,2.28,2.4199,2.215,2.23,317633,0
+DFLI.US,D,20260217,000000,2.25,2.43,2.16,2.36,298964,0
+DFLI.US,D,20260218,000000,2.35,2.55,2.28,2.51,269555,0
diff --git a/daily/us/nasdaq stocks/1/diod.us.txt b/daily/us/nasdaq stocks/1/diod.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db100153d8c978a8a59071c13358d6771c2cdcdc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/diod.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DIOD.US,D,20050225,000000,11.33,11.5,11.24,11.47,100375,0
+DIOD.US,D,20050228,000000,11.37,11.56,11.36,11.43,300168,0
+DIOD.US,D,20050301,000000,11.44,11.62,11.44,11.57,246996,0
+DIOD.US,D,20050302,000000,11.56,11.75,11.56,11.6,198383,0
+DIOD.US,D,20050303,000000,11.57,11.64,11.39,11.56,209057,0
+DIOD.US,D,20050304,000000,11.61,12.08,11.56,11.92,371039,0
+DIOD.US,D,20050307,000000,11.94,12.04,11.78,11.88,195440,0
+DIOD.US,D,20050308,000000,11.87,11.91,11.2,11.3,262890,0
+DIOD.US,D,20050309,000000,11.32,11.88,11.18,11.6,200540,0
+DIOD.US,D,20050310,000000,11.53,11.68,11.36,11.56,170640,0
+DIOD.US,D,20050311,000000,11.64,11.72,11.07,11.36,181010,0
+DIOD.US,D,20050314,000000,11.25,11.35,11.11,11.11,120780,0
+DIOD.US,D,20050315,000000,11.27,11.29,10.89,11.04,325843,0
+DIOD.US,D,20050316,000000,10.89,11.17,10.89,11.11,406582,0
+DIOD.US,D,20050317,000000,11.19,11.33,11.11,11.27,130394,0
+DIOD.US,D,20050318,000000,11.38,11.38,10.75,10.89,255366,0
+DIOD.US,D,20050321,000000,10.81,10.89,10.56,10.83,219654,0
+DIOD.US,D,20050322,000000,10.91,11.2,10.76,11.11,264310,0
+DIOD.US,D,20050323,000000,11.04,11.42,11.04,11.36,186215,0
+DIOD.US,D,20050324,000000,11.35,11.46,11.33,11.38,115778,0
+DIOD.US,D,20050328,000000,11.48,12.15,11.48,12.06,536834,0
+DIOD.US,D,20050329,000000,12.11,12.16,11.9,12.01,433323,0
+DIOD.US,D,20050330,000000,12.04,12.35,12.04,12.2,271377,0
+DIOD.US,D,20050331,000000,12.33,12.38,12,12.06,219242,0
+DIOD.US,D,20050401,000000,12,12.25,11.96,12.03,217402,0
+DIOD.US,D,20050404,000000,12.04,12.15,11.89,12,383702,0
+DIOD.US,D,20050405,000000,12.08,12.27,11.89,12.27,375235,0
+DIOD.US,D,20050406,000000,12.29,12.33,12.01,12.02,66375,0
+DIOD.US,D,20050407,000000,12.15,12.81,12.15,12.56,1050739,0
+DIOD.US,D,20050408,000000,12.55,12.57,12.33,12.36,282305,0
+DIOD.US,D,20050411,000000,12.3,12.44,12.3,12.38,165758,0
+DIOD.US,D,20050412,000000,12.38,12.38,11.84,12.05,320717,0
+DIOD.US,D,20050413,000000,11.98,12.1,11.9,11.97,179411,0
+DIOD.US,D,20050414,000000,12.02,12.02,11.49,11.53,216576,0
+DIOD.US,D,20050415,000000,11.61,11.64,10.98,11.27,344869,0
+DIOD.US,D,20050418,000000,11.24,11.38,11.09,11.2,143645,0
+DIOD.US,D,20050419,000000,11.2,12.08,11.2,12.04,391525,0
+DIOD.US,D,20050420,000000,12.18,12.38,11.64,11.73,479126,0
+DIOD.US,D,20050421,000000,11.76,12.1,11.73,12.01,252860,0
+DIOD.US,D,20050422,000000,12.08,12.08,11.47,11.95,474354,0
+DIOD.US,D,20050425,000000,11.96,12.01,11.68,11.92,132764,0
+DIOD.US,D,20050426,000000,11.96,12.15,11.76,12.04,150568,0
+DIOD.US,D,20050427,000000,12.01,12.28,11.68,12.16,219863,0
+DIOD.US,D,20050428,000000,12.29,12.53,12.09,12.33,694323,0
+DIOD.US,D,20050429,000000,12.49,13.22,12.36,13.02,767833,0
+DIOD.US,D,20050502,000000,13.29,13.33,12.75,12.94,547349,0
+DIOD.US,D,20050503,000000,13.04,13.08,12.27,12.48,602395,0
+DIOD.US,D,20050504,000000,12.67,12.89,12.39,12.76,312055,0
+DIOD.US,D,20050505,000000,12.81,12.89,12.6,12.77,259448,0
+DIOD.US,D,20050506,000000,12.82,13.29,12.6,12.78,431863,0
+DIOD.US,D,20050509,000000,12.78,12.8,12.4,12.62,370058,0
+DIOD.US,D,20050510,000000,12.44,12.82,12.44,12.67,346241,0
+DIOD.US,D,20050511,000000,12.66,12.73,12.36,12.67,328905,0
+DIOD.US,D,20050512,000000,12.67,12.81,12.57,12.76,515871,0
+DIOD.US,D,20050513,000000,12.79,13.83,12.67,13.74,1829835,0
+DIOD.US,D,20050516,000000,13.78,13.79,13.42,13.54,751957,0
+DIOD.US,D,20050517,000000,13.33,13.61,13.33,13.52,643696,0
+DIOD.US,D,20050518,000000,13.48,14.11,13.48,14.09,1086237,0
+DIOD.US,D,20050519,000000,14.3,14.81,14.22,14.47,1624223,0
+DIOD.US,D,20050520,000000,14.55,14.55,14.22,14.44,509780,0
+DIOD.US,D,20050523,000000,14.47,15.04,14.47,14.67,774005,0
+DIOD.US,D,20050524,000000,14.73,14.82,14.53,14.75,330163,0
+DIOD.US,D,20050525,000000,14.71,14.82,14.58,14.63,232418,0
+DIOD.US,D,20050526,000000,14.63,14.91,14.63,14.79,309483,0
+DIOD.US,D,20050527,000000,14.87,14.92,14.65,14.89,370172,0
+DIOD.US,D,20050531,000000,14.94,15.04,14.75,14.78,415989,0
+DIOD.US,D,20050601,000000,14.74,14.74,13.33,13.77,1257602,0
+DIOD.US,D,20050602,000000,13.59,14.32,13.03,14.19,1010630,0
+DIOD.US,D,20050603,000000,14.22,14.22,13.33,13.4,1053425,0
+DIOD.US,D,20050606,000000,13.4,13.4,12.82,13.07,1587539,0
+DIOD.US,D,20050607,000000,13.13,13.53,12.94,13.05,1267801,0
+DIOD.US,D,20050608,000000,13.28,13.92,13.08,13.43,788024,0
+DIOD.US,D,20050609,000000,13.46,13.62,13.29,13.53,434320,0
+DIOD.US,D,20050610,000000,13.63,13.67,13.26,13.42,306065,0
+DIOD.US,D,20050613,000000,13.4,13.44,13.27,13.3,489704,0
+DIOD.US,D,20050614,000000,14.08,14.98,13.89,14.8,2215089,0
+DIOD.US,D,20050615,000000,14.79,14.87,14.28,14.55,761954,0
+DIOD.US,D,20050616,000000,14.68,14.78,14.37,14.54,510314,0
+DIOD.US,D,20050617,000000,14.66,14.67,14.22,14.26,435753,0
+DIOD.US,D,20050620,000000,14.22,14.39,14.16,14.16,531729,0
+DIOD.US,D,20050621,000000,14.26,14.29,14.08,14.16,398588,0
+DIOD.US,D,20050622,000000,14.19,14.44,14.16,14.4,558709,0
+DIOD.US,D,20050623,000000,14.4,14.44,14.09,14.18,371662,0
+DIOD.US,D,20050624,000000,14.19,14.19,13.52,13.94,852669,0
+DIOD.US,D,20050627,000000,13.85,13.85,13.56,13.73,547871,0
+DIOD.US,D,20050628,000000,13.78,14,13.69,13.82,177482,0
+DIOD.US,D,20050629,000000,13.85,14.16,13.59,13.92,493756,0
+DIOD.US,D,20050630,000000,13.96,14.12,13.82,13.87,259013,0
+DIOD.US,D,20050701,000000,13.86,13.88,13.69,13.76,304004,0
+DIOD.US,D,20050705,000000,13.76,14.48,13.69,14.44,382824,0
+DIOD.US,D,20050706,000000,14.37,14.67,14.33,14.58,286027,0
+DIOD.US,D,20050707,000000,14.51,14.73,14.16,14.67,405765,0
+DIOD.US,D,20050708,000000,14.69,14.89,14.6,14.88,350462,0
+DIOD.US,D,20050711,000000,15.04,15.71,15.04,15.17,1123236,0
+DIOD.US,D,20050712,000000,15.25,15.62,15.15,15.54,515626,0
+DIOD.US,D,20050713,000000,15.59,15.69,15.36,15.54,367425,0
+DIOD.US,D,20050714,000000,15.62,15.81,15.17,15.33,456878,0
+DIOD.US,D,20050715,000000,15.31,15.38,14.78,14.83,607527,0
+DIOD.US,D,20050718,000000,14.81,15.33,14.69,15.2,461619,0
+DIOD.US,D,20050719,000000,15.32,15.88,15.29,15.76,458280,0
+DIOD.US,D,20050720,000000,15.73,16.27,15.56,16.27,486662,0
+DIOD.US,D,20050721,000000,16.31,16.36,15.78,15.93,561524,0
+DIOD.US,D,20050722,000000,15.93,16.17,15.73,15.99,219033,0
+DIOD.US,D,20050725,000000,16.11,16.11,15.85,15.93,327056,0
+DIOD.US,D,20050726,000000,15.89,15.93,15.46,15.75,349290,0
+DIOD.US,D,20050727,000000,15.7,15.7,15.31,15.55,441331,0
+DIOD.US,D,20050728,000000,15.67,16.78,15.67,16.76,1186436,0
+DIOD.US,D,20050729,000000,16.67,17.24,16.48,17.17,796525,0
+DIOD.US,D,20050801,000000,17.24,17.24,16.24,16.53,466380,0
+DIOD.US,D,20050802,000000,16.48,16.87,16.4,16.68,334127,0
+DIOD.US,D,20050803,000000,16.72,16.72,16.25,16.33,351407,0
+DIOD.US,D,20050804,000000,16.27,16.38,15.78,15.84,467199,0
+DIOD.US,D,20050805,000000,15.88,15.88,15.65,15.83,242611,0
+DIOD.US,D,20050808,000000,15.91,16.09,15.83,16.01,345166,0
+DIOD.US,D,20050809,000000,16.07,16.3,15.78,15.85,243124,0
+DIOD.US,D,20050810,000000,15.82,15.99,14.82,15.47,1120406,0
+DIOD.US,D,20050811,000000,15.46,15.76,15.42,15.71,213730,0
+DIOD.US,D,20050812,000000,15.6,15.64,15.2,15.52,297272,0
+DIOD.US,D,20050815,000000,15.47,15.52,15.22,15.42,434117,0
+DIOD.US,D,20050816,000000,15.52,15.64,15.38,15.51,302245,0
+DIOD.US,D,20050817,000000,15.44,15.84,15.37,15.77,418455,0
+DIOD.US,D,20050818,000000,15.65,15.69,15.44,15.53,230621,0
+DIOD.US,D,20050819,000000,15.51,15.76,15.51,15.55,299288,0
+DIOD.US,D,20050822,000000,15.67,16.12,15.58,16.1,346433,0
+DIOD.US,D,20050823,000000,16.11,16.72,16.11,16.41,423756,0
+DIOD.US,D,20050824,000000,16.36,16.75,16.34,16.44,316519,0
+DIOD.US,D,20050825,000000,16.14,16.22,15.64,15.82,577276,0
+DIOD.US,D,20050826,000000,15.74,15.82,15.22,15.33,529421,0
+DIOD.US,D,20050829,000000,15.24,15.4,15.03,15.19,388328,0
+DIOD.US,D,20050830,000000,15.15,15.29,15,15.24,273053,0
+DIOD.US,D,20050831,000000,15.22,16.12,15.22,16.11,742052,0
+DIOD.US,D,20050901,000000,16,16.27,15.82,15.88,384716,0
+DIOD.US,D,20050902,000000,15.96,15.96,15.65,15.89,230864,0
+DIOD.US,D,20050906,000000,15.96,16.86,15.89,16.86,909070,0
+DIOD.US,D,20050907,000000,16.86,16.89,16.52,16.85,377141,0
+DIOD.US,D,20050908,000000,16.76,17.13,16.67,16.84,230238,0
+DIOD.US,D,20050909,000000,16.96,17.49,16.94,17.22,397573,0
+DIOD.US,D,20050912,000000,17.27,17.42,17.04,17.2,214310,0
+DIOD.US,D,20050913,000000,17.09,17.36,16.89,17.28,236367,0
+DIOD.US,D,20050914,000000,17.34,17.6,17.01,17.06,261914,0
+DIOD.US,D,20050915,000000,17.05,17.26,16.72,16.91,278307,0
+DIOD.US,D,20050916,000000,17.02,17.14,16.72,17.08,299882,0
+DIOD.US,D,20050919,000000,17.04,17.21,16.68,17.16,368735,0
+DIOD.US,D,20050920,000000,17.2,17.34,16.51,16.56,340520,0
+DIOD.US,D,20050921,000000,16.45,16.57,15.76,16,569117,0
+DIOD.US,D,20050922,000000,15.82,16.08,15.56,16.05,495369,0
+DIOD.US,D,20050923,000000,16.04,16.1,15.88,15.96,1742814,0
+DIOD.US,D,20050926,000000,15.96,16.04,15.89,16.01,405245,0
+DIOD.US,D,20050927,000000,16.04,16.06,15.92,15.94,632288,0
+DIOD.US,D,20050928,000000,15.95,16.24,15.89,15.96,486358,0
+DIOD.US,D,20050929,000000,15.96,16.08,15.88,15.98,424895,0
+DIOD.US,D,20050930,000000,16.07,16.3,15.89,16.12,420926,0
+DIOD.US,D,20051003,000000,16.16,16.76,16.13,16.62,366329,0
+DIOD.US,D,20051004,000000,16.63,16.87,16.07,16.25,336989,0
+DIOD.US,D,20051005,000000,16.23,16.44,15.79,15.79,287388,0
+DIOD.US,D,20051006,000000,15.94,15.94,15.24,15.73,607847,0
+DIOD.US,D,20051007,000000,16,16.56,16,16.2,494003,0
+DIOD.US,D,20051010,000000,16.44,16.54,15.99,16.12,460643,0
+DIOD.US,D,20051011,000000,16.2,16.29,15.63,15.8,746127,0
+DIOD.US,D,20051012,000000,15.72,15.73,15.38,15.44,917964,0
+DIOD.US,D,20051013,000000,15.36,15.65,15.26,15.56,450182,0
+DIOD.US,D,20051014,000000,15.65,15.78,15.56,15.68,362981,0
+DIOD.US,D,20051017,000000,15.62,15.84,15.59,15.82,280838,0
+DIOD.US,D,20051018,000000,15.91,15.91,15.38,15.68,271478,0
+DIOD.US,D,20051019,000000,15.6,15.81,15,15.76,700709,0
+DIOD.US,D,20051020,000000,15.73,15.79,15.21,15.39,174877,0
+DIOD.US,D,20051021,000000,15.33,15.86,15.33,15.47,218104,0
+DIOD.US,D,20051024,000000,15.66,15.93,15.61,15.92,329675,0
+DIOD.US,D,20051025,000000,15.87,16.03,15.58,15.64,245266,0
+DIOD.US,D,20051026,000000,15.53,15.87,15.28,15.44,303255,0
+DIOD.US,D,20051027,000000,16.8,17.04,16.04,16.33,1560917,0
+DIOD.US,D,20051028,000000,16.45,16.61,16.01,16.17,789417,0
+DIOD.US,D,20051031,000000,16.2,16.44,16.01,16.12,692172,0
+DIOD.US,D,20051101,000000,16.03,16.16,15.59,15.71,381467,0
+DIOD.US,D,20051102,000000,15.64,16,15.59,15.98,337865,0
+DIOD.US,D,20051103,000000,16,16.38,16,16.31,434027,0
+DIOD.US,D,20051104,000000,16.3,16.53,16.13,16.4,308639,0
+DIOD.US,D,20051107,000000,16.4,16.88,16.31,16.74,364327,0
+DIOD.US,D,20051108,000000,16.87,16.9,16.44,16.81,435951,0
+DIOD.US,D,20051109,000000,16.76,16.92,16.49,16.63,354321,0
+DIOD.US,D,20051110,000000,16.64,17.15,16.42,17.06,670671,0
+DIOD.US,D,20051111,000000,17.12,17.49,17.06,17.12,537343,0
+DIOD.US,D,20051114,000000,17.23,17.33,17.03,17.33,257636,0
+DIOD.US,D,20051115,000000,17.33,17.55,16.99,17.14,368021,0
+DIOD.US,D,20051116,000000,17.07,17.29,16.77,17.07,245464,0
+DIOD.US,D,20051117,000000,17.13,17.55,16.87,17.52,247991,0
+DIOD.US,D,20051118,000000,17.56,18.04,17.56,17.66,793269,0
+DIOD.US,D,20051121,000000,17.78,17.78,17.18,17.33,465282,0
+DIOD.US,D,20051122,000000,17.22,17.91,17.16,17.78,543807,0
+DIOD.US,D,20051123,000000,17.88,18.21,17.84,17.98,298679,0
+DIOD.US,D,20051125,000000,18.03,18.18,17.94,18.08,79891,0
+DIOD.US,D,20051128,000000,18,18.2,17.26,17.49,411914,0
+DIOD.US,D,20051129,000000,17.54,17.67,17.4,17.51,284636,0
+DIOD.US,D,20051130,000000,17.44,18.18,17.44,17.94,468963,0
+DIOD.US,D,20051201,000000,18.27,18.82,17.37,18.51,449637,0
+DIOD.US,D,20051202,000000,18.61,18.75,18.21,18.59,479997,0
+DIOD.US,D,20051205,000000,18.72,18.83,18.02,18.17,566751,0
+DIOD.US,D,20051206,000000,18.29,18.7,18.29,18.41,716042,0
+DIOD.US,D,20051207,000000,18.54,18.67,18.15,18.28,443747,0
+DIOD.US,D,20051208,000000,18.45,18.79,18.33,18.49,496008,0
+DIOD.US,D,20051209,000000,18.39,18.67,18.24,18.57,254690,0
+DIOD.US,D,20051212,000000,18.67,19.17,18.63,19.11,282282,0
+DIOD.US,D,20051213,000000,20.14,22.26,20.03,21.5,2141069,0
+DIOD.US,D,20051214,000000,21.51,22.53,21.51,22.27,816854,0
+DIOD.US,D,20051215,000000,22.27,22.87,22.27,22.54,681630,0
+DIOD.US,D,20051216,000000,22.45,23.33,22.45,23.29,790061,0
+DIOD.US,D,20051219,000000,23.35,23.45,22.43,22.73,1073745,0
+DIOD.US,D,20051220,000000,21.86,22.03,20.41,21,1787223,0
+DIOD.US,D,20051221,000000,20.91,21.67,20.79,21.27,889580,0
+DIOD.US,D,20051222,000000,21.3,21.76,21.27,21.74,275070,0
+DIOD.US,D,20051223,000000,21.88,22,21.77,21.9,188828,0
+DIOD.US,D,20051227,000000,22.03,22.07,21.33,21.53,301940,0
+DIOD.US,D,20051228,000000,21.59,21.72,21.2,21.65,224337,0
+DIOD.US,D,20051229,000000,21.74,21.77,21.28,21.42,254322,0
+DIOD.US,D,20051230,000000,21.33,21.33,20.55,20.7,420005,0
+DIOD.US,D,20060103,000000,20.83,21.91,20.68,21.73,597615,0
+DIOD.US,D,20060104,000000,21.67,21.83,21.3,21.64,373904,0
+DIOD.US,D,20060105,000000,21.72,22.67,21.62,22.54,563076,0
+DIOD.US,D,20060106,000000,22.69,23.18,22.39,22.93,480816,0
+DIOD.US,D,20060109,000000,23.1,23.33,23,23.3,501303,0
+DIOD.US,D,20060110,000000,23.33,23.33,23.1,23.25,301091,0
+DIOD.US,D,20060111,000000,23.1,23.99,23.1,23.63,313566,0
+DIOD.US,D,20060112,000000,23.53,23.93,22.86,23.19,363812,0
+DIOD.US,D,20060113,000000,23.11,23.19,22.37,22.77,283790,0
+DIOD.US,D,20060117,000000,22.73,22.99,22.67,22.73,196185,0
+DIOD.US,D,20060118,000000,22.07,22.38,21.09,22.17,445422,0
+DIOD.US,D,20060119,000000,22.23,23.18,22.17,23.14,416865,0
+DIOD.US,D,20060120,000000,23.29,23.29,22.03,22.13,392012,0
+DIOD.US,D,20060123,000000,22.13,22.5,21.85,22.16,247494,0
+DIOD.US,D,20060124,000000,22.12,22.71,22.12,22.59,234260,0
+DIOD.US,D,20060125,000000,22.71,22.94,22.47,22.53,325982,0
+DIOD.US,D,20060126,000000,23.47,24.62,23.33,24.27,1310933,0
+DIOD.US,D,20060127,000000,24,24.87,23.35,23.49,743702,0
+DIOD.US,D,20060130,000000,23.47,24.17,23.2,23.39,497726,0
+DIOD.US,D,20060131,000000,23.47,24.83,23.47,24.69,3658652,0
+DIOD.US,D,20060201,000000,24.67,24.69,24.32,24.64,610148,0
+DIOD.US,D,20060202,000000,24.51,25.17,23.75,23.95,694781,0
+DIOD.US,D,20060203,000000,23.72,24.46,23.47,23.92,538898,0
+DIOD.US,D,20060206,000000,23.98,24.93,23.75,24.9,665064,0
+DIOD.US,D,20060207,000000,25,25.33,23.75,24.23,1047437,0
+DIOD.US,D,20060208,000000,24.35,24.98,24.03,24.88,894293,0
+DIOD.US,D,20060209,000000,24.88,26.13,24.59,24.95,852215,0
+DIOD.US,D,20060210,000000,24.93,25.11,24.33,24.83,401942,0
+DIOD.US,D,20060213,000000,24.6,24.85,24.34,24.47,286784,0
+DIOD.US,D,20060214,000000,24.64,24.93,24.51,24.82,493640,0
+DIOD.US,D,20060215,000000,24.92,25.07,24.39,24.45,550809,0
+DIOD.US,D,20060216,000000,24.47,24.92,24.45,24.79,279302,0
+DIOD.US,D,20060217,000000,24.92,24.92,23.93,24.38,385089,0
+DIOD.US,D,20060221,000000,24.38,24.67,23.94,24.59,392750,0
+DIOD.US,D,20060222,000000,24.67,25.33,24.05,25.31,948056,0
+DIOD.US,D,20060223,000000,25.33,25.35,25.01,25.06,509531,0
+DIOD.US,D,20060224,000000,24.95,25.59,24.65,25.48,521400,0
+DIOD.US,D,20060227,000000,25.67,25.99,25.48,25.68,309881,0
+DIOD.US,D,20060228,000000,25.69,26.26,25.11,25.19,340593,0
+DIOD.US,D,20060301,000000,25.34,26.26,25.21,26.12,247769,0
+DIOD.US,D,20060302,000000,26.11,26.62,25.75,26.57,327966,0
+DIOD.US,D,20060303,000000,26.38,26.87,26.15,26.17,351408,0
+DIOD.US,D,20060306,000000,26.31,26.33,25.24,25.58,359253,0
+DIOD.US,D,20060307,000000,25.38,25.51,24.21,24.47,588633,0
+DIOD.US,D,20060308,000000,24.33,24.33,23.37,23.6,704883,0
+DIOD.US,D,20060309,000000,24.33,24.88,24.23,24.67,598020,0
+DIOD.US,D,20060310,000000,24.63,25.29,24.33,24.69,364217,0
+DIOD.US,D,20060313,000000,24.93,25.16,23.83,23.87,365562,0
+DIOD.US,D,20060314,000000,23.87,24.85,23.69,24.66,332990,0
+DIOD.US,D,20060315,000000,24.75,24.99,24.15,24.49,362891,0
+DIOD.US,D,20060316,000000,24.53,25.43,24.33,24.83,486552,0
+DIOD.US,D,20060317,000000,24.96,25.32,24.5,25.02,446736,0
+DIOD.US,D,20060320,000000,25.33,25.72,24.79,25.49,374088,0
+DIOD.US,D,20060321,000000,25.59,26.6,25.51,26.35,625631,0
+DIOD.US,D,20060322,000000,26.51,27.05,26.09,26.9,705431,0
+DIOD.US,D,20060323,000000,26.9,27.27,26.26,26.82,505200,0
+DIOD.US,D,20060324,000000,26.83,27.27,26.51,27.15,262425,0
+DIOD.US,D,20060327,000000,27.23,27.33,26.97,27.16,203270,0
+DIOD.US,D,20060328,000000,27.18,27.65,27,27.32,551597,0
+DIOD.US,D,20060329,000000,27.33,27.47,27.09,27.33,435146,0
+DIOD.US,D,20060330,000000,27.38,27.57,26.7,27.31,289944,0
+DIOD.US,D,20060331,000000,26.85,27.67,26.74,27.67,254624,0
+DIOD.US,D,20060403,000000,27.69,27.93,27.08,27.32,217887,0
+DIOD.US,D,20060404,000000,27.16,27.62,27.04,27.44,198617,0
+DIOD.US,D,20060405,000000,27.57,27.79,27.2,27.39,211302,0
+DIOD.US,D,20060406,000000,27.53,27.67,27.13,27.29,220385,0
+DIOD.US,D,20060407,000000,27.19,27.47,26.51,26.81,277509,0
+DIOD.US,D,20060410,000000,26.72,26.85,26.29,26.44,189303,0
+DIOD.US,D,20060411,000000,26.44,26.63,25.74,26.1,355886,0
+DIOD.US,D,20060412,000000,26.08,27.03,25.79,26.72,321615,0
+DIOD.US,D,20060413,000000,26.85,27,26.65,26.72,212237,0
+DIOD.US,D,20060417,000000,26.82,26.92,26.08,26.48,183386,0
+DIOD.US,D,20060418,000000,26.56,27.4,26.41,27.29,270512,0
+DIOD.US,D,20060419,000000,27.36,28.67,27.33,28.63,466524,0
+DIOD.US,D,20060420,000000,28.67,28.67,27.61,27.91,228818,0
+DIOD.US,D,20060421,000000,27.91,28.16,27.05,27.61,220719,0
+DIOD.US,D,20060424,000000,27.63,28.07,27.25,27.93,191918,0
+DIOD.US,D,20060425,000000,28,28.7,27.86,27.98,256022,0
+DIOD.US,D,20060426,000000,28,28.37,27.53,27.75,209067,0
+DIOD.US,D,20060427,000000,27.57,27.68,26.89,27.19,317669,0
+DIOD.US,D,20060428,000000,27.03,27.58,26.94,27.16,260049,0
+DIOD.US,D,20060501,000000,27.13,27.43,26.67,26.86,217778,0
+DIOD.US,D,20060502,000000,26.8,27.5,26.73,27.19,318698,0
+DIOD.US,D,20060503,000000,27.37,27.98,26.55,27.67,418944,0
+DIOD.US,D,20060504,000000,27.72,29.23,27.67,29.08,520505,0
+DIOD.US,D,20060505,000000,26.98,28.35,26.14,26.14,1838366,0
+DIOD.US,D,20060508,000000,26.13,26.33,23.74,24.27,1644030,0
+DIOD.US,D,20060509,000000,24.07,25.83,23.76,25.66,1140963,0
+DIOD.US,D,20060510,000000,25.67,26.15,25.2,25.37,673367,0
+DIOD.US,D,20060511,000000,25.23,25.57,24.86,25.17,824310,0
+DIOD.US,D,20060512,000000,24.99,25.27,24.55,24.85,604784,0
+DIOD.US,D,20060515,000000,24.57,24.75,24.17,24.18,793815,0
+DIOD.US,D,20060516,000000,24.16,24.75,24.13,24.13,310485,0
+DIOD.US,D,20060517,000000,23.93,24.09,22.87,23.99,917661,0
+DIOD.US,D,20060518,000000,24.13,24.57,23.19,23.21,422981,0
+DIOD.US,D,20060519,000000,23.13,23.99,22.89,23.94,412266,0
+DIOD.US,D,20060522,000000,23.68,23.92,22.13,22.26,984366,0
+DIOD.US,D,20060523,000000,22.67,23.31,22.41,22.71,580658,0
+DIOD.US,D,20060524,000000,22.59,22.66,21.1,21.84,1096445,0
+DIOD.US,D,20060525,000000,21.51,22.13,21.41,21.69,380274,0
+DIOD.US,D,20060526,000000,21.77,22.13,21.43,21.79,289217,0
+DIOD.US,D,20060530,000000,22.65,23.37,22.31,22.81,1027856,0
+DIOD.US,D,20060531,000000,22.94,23.74,22.71,23.74,720675,0
+DIOD.US,D,20060601,000000,24.35,24.8,24.11,24.51,584952,0
+DIOD.US,D,20060602,000000,24.47,24.79,24.05,24.35,437993,0
+DIOD.US,D,20060605,000000,24.35,24.64,23.84,23.87,338853,0
+DIOD.US,D,20060606,000000,24.01,24.21,23.35,23.96,412878,0
+DIOD.US,D,20060607,000000,23.9,23.99,23.29,23.34,333674,0
+DIOD.US,D,20060608,000000,23.27,23.34,22.39,23.13,407984,0
+DIOD.US,D,20060609,000000,23.2,24.12,23.02,23.51,433781,0
+DIOD.US,D,20060612,000000,23.57,23.57,22.27,22.3,256824,0
+DIOD.US,D,20060613,000000,22.95,25.91,22.95,25.59,1590165,0
+DIOD.US,D,20060614,000000,25.99,27.13,25.87,26.55,1206794,0
+DIOD.US,D,20060615,000000,26.66,26.89,26.29,26.65,937161,0
+DIOD.US,D,20060616,000000,26.52,27.21,26,26.99,766313,0
+DIOD.US,D,20060619,000000,27.21,27.73,26.38,26.47,577971,0
+DIOD.US,D,20060620,000000,26.47,27.29,26.31,26.73,349938,0
+DIOD.US,D,20060621,000000,26.92,27.56,26.73,27.42,459542,0
+DIOD.US,D,20060622,000000,27.49,28,26.36,26.53,747329,0
+DIOD.US,D,20060623,000000,26.62,27.47,26.47,27.09,456929,0
+DIOD.US,D,20060626,000000,27.29,27.9,27.21,27.53,487119,0
+DIOD.US,D,20060627,000000,27.45,27.56,26.41,26.59,539876,0
+DIOD.US,D,20060628,000000,26.75,26.75,25.89,26.23,553875,0
+DIOD.US,D,20060629,000000,26.49,27.1,25.87,27.1,657354,0
+DIOD.US,D,20060630,000000,27.2,27.89,27.08,27.63,926186,0
+DIOD.US,D,20060703,000000,27.34,28,27.31,27.76,146664,0
+DIOD.US,D,20060705,000000,27.6,27.75,26.17,26.51,423458,0
+DIOD.US,D,20060706,000000,26.62,26.62,25.27,25.45,715998,0
+DIOD.US,D,20060707,000000,25.35,25.48,24.38,24.45,548006,0
+DIOD.US,D,20060710,000000,24.43,24.73,23.77,23.91,517752,0
+DIOD.US,D,20060711,000000,23.97,24.9,23.48,24.49,803393,0
+DIOD.US,D,20060712,000000,24.51,24.73,23.5,23.61,363438,0
+DIOD.US,D,20060713,000000,22.95,23.37,22.27,22.51,481140,0
+DIOD.US,D,20060714,000000,22.33,23.25,22.27,23.04,544457,0
+DIOD.US,D,20060717,000000,23.03,23.15,22.35,22.77,258977,0
+DIOD.US,D,20060718,000000,22.87,23.37,21.73,22.67,519152,0
+DIOD.US,D,20060719,000000,22.61,24.15,22.61,23.92,420152,0
+DIOD.US,D,20060720,000000,23.89,24.39,22.84,22.98,435953,0
+DIOD.US,D,20060721,000000,22.84,23.08,21.79,21.93,346532,0
+DIOD.US,D,20060724,000000,22,23.16,21.9,22.67,447500,0
+DIOD.US,D,20060725,000000,22.77,23.33,22.09,22.38,325553,0
+DIOD.US,D,20060726,000000,22.29,22.33,21.81,22.03,564389,0
+DIOD.US,D,20060727,000000,22.18,22.66,21.66,21.71,339552,0
+DIOD.US,D,20060728,000000,21.75,23.13,21.67,22.97,440805,0
+DIOD.US,D,20060731,000000,22.9,24.13,22.9,23.93,493575,0
+DIOD.US,D,20060801,000000,23.85,24.16,23.59,23.88,725225,0
+DIOD.US,D,20060802,000000,25.5,26.67,24.67,24.67,963020,0
+DIOD.US,D,20060803,000000,24.61,24.63,23.46,24.41,633893,0
+DIOD.US,D,20060804,000000,24.73,25.33,23.32,23.51,554793,0
+DIOD.US,D,20060807,000000,23.33,23.61,23.06,23.09,272639,0
+DIOD.US,D,20060808,000000,23.13,24,23.13,23.4,285908,0
+DIOD.US,D,20060809,000000,23.69,24.21,23.28,23.34,308444,0
+DIOD.US,D,20060810,000000,23.23,24.06,23.01,23.83,355625,0
+DIOD.US,D,20060811,000000,23.8,23.8,23.01,23.25,394871,0
+DIOD.US,D,20060814,000000,23.33,23.87,22.92,23.46,630165,0
+DIOD.US,D,20060815,000000,23.83,25.46,23.78,25.38,798522,0
+DIOD.US,D,20060816,000000,25.59,26.67,25.4,26.5,764895,0
+DIOD.US,D,20060817,000000,26.61,26.61,25.51,25.65,404928,0
+DIOD.US,D,20060818,000000,25.72,26.88,24.95,26.67,745155,0
+DIOD.US,D,20060821,000000,26.93,26.97,25.81,25.9,464853,0
+DIOD.US,D,20060822,000000,26,26.63,25.91,26.06,394113,0
+DIOD.US,D,20060823,000000,25.99,26.17,25.36,25.66,630752,0
+DIOD.US,D,20060824,000000,25.67,25.77,25.33,25.61,300128,0
+DIOD.US,D,20060825,000000,25.4,25.67,24.93,25.17,270924,0
+DIOD.US,D,20060828,000000,25.04,25.7,25.04,25.62,244817,0
+DIOD.US,D,20060829,000000,25.65,25.95,24.73,25.06,593408,0
+DIOD.US,D,20060830,000000,25.15,25.86,24.96,25.5,315933,0
+DIOD.US,D,20060831,000000,25.57,25.96,24.93,24.96,413894,0
+DIOD.US,D,20060901,000000,25,25.27,24.22,24.35,640664,0
+DIOD.US,D,20060905,000000,24.44,25.19,23.91,25.12,443667,0
+DIOD.US,D,20060906,000000,25,25.15,24.63,24.67,377985,0
+DIOD.US,D,20060907,000000,24.67,25.17,24.66,24.93,423359,0
+DIOD.US,D,20060908,000000,25.21,25.83,24.95,25.55,658487,0
+DIOD.US,D,20060911,000000,25.33,25.85,25.23,25.65,379649,0
+DIOD.US,D,20060912,000000,25.84,27.39,25.75,27.24,861710,0
+DIOD.US,D,20060913,000000,27.07,27.3,26.18,26.93,789728,0
+DIOD.US,D,20060914,000000,28.5,29.87,28.5,29.34,3577856,0
+DIOD.US,D,20060915,000000,29.47,29.81,29.06,29.33,1216265,0
+DIOD.US,D,20060918,000000,29.53,31.72,29.4,30.66,1771592,0
+DIOD.US,D,20060919,000000,30.5,30.9,29.47,30.28,796943,0
+DIOD.US,D,20060920,000000,30.62,31.06,29.77,30.15,573003,0
+DIOD.US,D,20060921,000000,30.13,30.53,29.35,29.49,446259,0
+DIOD.US,D,20060922,000000,29.5,29.5,28.77,28.95,549249,0
+DIOD.US,D,20060925,000000,29.07,29.76,28.57,29.55,904299,0
+DIOD.US,D,20060926,000000,29.76,30.21,29.23,29.67,621860,0
+DIOD.US,D,20060927,000000,29.5,29.96,28.93,29.16,328014,0
+DIOD.US,D,20060928,000000,29.16,29.69,28.65,29.34,450050,0
+DIOD.US,D,20060929,000000,29.51,29.63,28.7,28.78,465212,0
+DIOD.US,D,20061002,000000,28.86,29.17,28.13,28.45,471105,0
+DIOD.US,D,20061003,000000,28.63,29.2,27.43,28.86,877284,0
+DIOD.US,D,20061004,000000,29.01,30.32,28.73,30.23,1114658,0
+DIOD.US,D,20061005,000000,28.92,28.92,27.67,27.92,3010065,0
+DIOD.US,D,20061006,000000,27.72,28.06,26.99,27.86,2109498,0
+DIOD.US,D,20061009,000000,27.92,28.33,27.59,27.89,1025508,0
+DIOD.US,D,20061010,000000,28.05,28.25,27.52,28.13,758531,0
+DIOD.US,D,20061011,000000,28.03,28.62,27.73,27.88,1377405,0
+DIOD.US,D,20061012,000000,28.13,28.66,28,28.65,952358,0
+DIOD.US,D,20061013,000000,28.77,29.37,28.52,29.27,718383,0
+DIOD.US,D,20061016,000000,29.37,29.85,29.29,29.61,483116,0
+DIOD.US,D,20061017,000000,29.53,29.55,28.53,29.05,595173,0
+DIOD.US,D,20061018,000000,29.05,29.23,28.12,28.19,453947,0
+DIOD.US,D,20061019,000000,28.17,28.79,28.07,28.68,460803,0
+DIOD.US,D,20061020,000000,28.9,28.9,28.34,28.4,622517,0
+DIOD.US,D,20061023,000000,28.41,29.19,28.27,28.76,541965,0
+DIOD.US,D,20061024,000000,28.72,28.8,28.25,28.46,328286,0
+DIOD.US,D,20061025,000000,28.55,29.39,28.53,28.8,524376,0
+DIOD.US,D,20061026,000000,29.01,29.57,28.8,29.4,595919,0
+DIOD.US,D,20061027,000000,29.33,29.51,28.22,28.51,574305,0
+DIOD.US,D,20061030,000000,28.31,28.71,27.99,28.68,529463,0
+DIOD.US,D,20061031,000000,28.92,29.37,28.51,29.36,732288,0
+DIOD.US,D,20061101,000000,29.77,30.17,27.19,27.37,1520951,0
+DIOD.US,D,20061102,000000,27.17,27.29,25.11,26.08,3006458,0
+DIOD.US,D,20061103,000000,26.1,26.31,25.49,25.79,799554,0
+DIOD.US,D,20061106,000000,25.79,26.45,25.79,26.34,1066103,0
+DIOD.US,D,20061107,000000,26.5,27.63,26.11,27.27,983207,0
+DIOD.US,D,20061108,000000,27.11,27.27,26.67,27.07,476021,0
+DIOD.US,D,20061109,000000,27.19,27.36,26.49,26.61,598140,0
+DIOD.US,D,20061110,000000,26.66,27.09,26.48,26.97,356291,0
+DIOD.US,D,20061113,000000,26.85,27.31,26.65,26.8,511794,0
+DIOD.US,D,20061114,000000,26.83,27.5,26.57,27.44,506684,0
+DIOD.US,D,20061115,000000,27.49,27.96,26.87,27.01,870812,0
+DIOD.US,D,20061116,000000,27.05,27.1,26.33,26.9,731490,0
+DIOD.US,D,20061117,000000,26.79,26.99,26.67,26.77,305225,0
+DIOD.US,D,20061120,000000,26.73,27.28,26.43,27.24,509000,0
+DIOD.US,D,20061121,000000,27.29,27.29,26.62,26.87,609779,0
+DIOD.US,D,20061122,000000,26.97,27.19,26.75,27.11,318357,0
+DIOD.US,D,20061124,000000,26.79,27.27,26.79,27.02,111117,0
+DIOD.US,D,20061127,000000,27,27.19,26.33,26.35,520263,0
+DIOD.US,D,20061128,000000,26.31,26.85,25.95,26.43,529725,0
+DIOD.US,D,20061129,000000,26.69,26.9,26.1,26.41,516600,0
+DIOD.US,D,20061130,000000,27.5,27.89,26.84,27.59,1053341,0
+DIOD.US,D,20061201,000000,27.71,27.71,27.15,27.39,569331,0
+DIOD.US,D,20061204,000000,27.57,28.32,27.57,28.2,571110,0
+DIOD.US,D,20061205,000000,28.33,28.58,27.97,28.13,340595,0
+DIOD.US,D,20061206,000000,28.01,28.43,27.74,28.21,439506,0
+DIOD.US,D,20061207,000000,28.12,28.15,27.47,27.5,423296,0
+DIOD.US,D,20061208,000000,27.41,28.37,27.33,28.01,545954,0
+DIOD.US,D,20061211,000000,27.34,27.34,26.06,26.56,1585626,0
+DIOD.US,D,20061212,000000,26.53,26.56,26.01,26.1,789180,0
+DIOD.US,D,20061213,000000,26.05,26.34,24.73,24.77,1697918,0
+DIOD.US,D,20061214,000000,24.93,25.16,24.55,24.61,891461,0
+DIOD.US,D,20061215,000000,24.73,25.08,24.63,24.68,846095,0
+DIOD.US,D,20061218,000000,24.8,25,24.3,24.45,534774,0
+DIOD.US,D,20061219,000000,24.3,24.43,23.89,23.99,615210,0
+DIOD.US,D,20061220,000000,24.02,24.44,23.89,24.1,536882,0
+DIOD.US,D,20061221,000000,24.08,24.43,24.03,24.19,479225,0
+DIOD.US,D,20061222,000000,24.19,24.24,23.97,24.03,207752,0
+DIOD.US,D,20061226,000000,24.02,24.24,24,24.07,170604,0
+DIOD.US,D,20061227,000000,24.07,24.39,23.83,23.99,378201,0
+DIOD.US,D,20061228,000000,23.89,24.13,23.82,23.91,271992,0
+DIOD.US,D,20061229,000000,23.91,24.11,23.62,23.65,300156,0
+DIOD.US,D,20070103,000000,23.77,24.35,23.53,23.85,832773,0
+DIOD.US,D,20070104,000000,23.76,24.56,23.61,24.49,532401,0
+DIOD.US,D,20070105,000000,24.49,24.53,23.59,23.84,857552,0
+DIOD.US,D,20070108,000000,23.8,23.91,23.39,23.46,412845,0
+DIOD.US,D,20070109,000000,23.42,23.5,22.87,23.09,614426,0
+DIOD.US,D,20070110,000000,23.09,23.82,23.01,23.82,1037064,0
+DIOD.US,D,20070111,000000,23.63,24.2,23.53,24.16,1134368,0
+DIOD.US,D,20070112,000000,24.21,24.25,23.62,23.95,1215224,0
+DIOD.US,D,20070116,000000,23.99,24.1,23.44,23.62,911456,0
+DIOD.US,D,20070117,000000,23.6,23.75,23.51,23.67,912444,0
+DIOD.US,D,20070118,000000,23.55,23.71,22.5,22.5,715358,0
+DIOD.US,D,20070119,000000,22.44,22.67,22.27,22.39,682554,0
+DIOD.US,D,20070122,000000,22.46,22.57,22.09,22.23,450101,0
+DIOD.US,D,20070123,000000,22.11,22.5,21.87,21.89,470585,0
+DIOD.US,D,20070124,000000,22,22.55,21.97,22.5,718952,0
+DIOD.US,D,20070125,000000,23.49,24.21,23.23,23.8,1441575,0
+DIOD.US,D,20070126,000000,23.97,24.39,23.55,24.31,783467,0
+DIOD.US,D,20070129,000000,24.05,24.43,23.88,24.18,584450,0
+DIOD.US,D,20070130,000000,24.29,24.46,23.87,24.26,569426,0
+DIOD.US,D,20070131,000000,24.4,24.59,24.15,24.45,578556,0
+DIOD.US,D,20070201,000000,24.52,24.93,24.3,24.75,675990,0
+DIOD.US,D,20070202,000000,24.71,24.87,24.51,24.59,657120,0
+DIOD.US,D,20070205,000000,24.55,24.97,24.48,24.79,494769,0
+DIOD.US,D,20070206,000000,24.99,25.07,24.61,25.03,669201,0
+DIOD.US,D,20070207,000000,24.05,24.66,23.77,24.46,1693014,0
+DIOD.US,D,20070208,000000,24.29,24.57,24.08,24.33,1232469,0
+DIOD.US,D,20070209,000000,24.4,24.63,23.95,24.01,1000542,0
+DIOD.US,D,20070212,000000,23.99,24.18,23.77,23.97,322515,0
+DIOD.US,D,20070213,000000,24.06,24.27,23.86,24.25,473721,0
+DIOD.US,D,20070214,000000,24.33,24.7,24.26,24.53,994602,0
+DIOD.US,D,20070215,000000,24.6,24.69,24.15,24.17,388982,0
+DIOD.US,D,20070216,000000,24.17,24.19,23.77,23.94,386130,0
+DIOD.US,D,20070220,000000,23.87,24.51,23.87,24.45,645884,0
+DIOD.US,D,20070221,000000,24.36,24.76,24.17,24.67,803577,0
+DIOD.US,D,20070222,000000,24.74,26.23,24.74,26.08,1520874,0
+DIOD.US,D,20070223,000000,26.03,27.05,26.03,26.94,1506723,0
+DIOD.US,D,20070226,000000,26.87,26.91,26.17,26.25,535577,0
+DIOD.US,D,20070227,000000,25.89,26.03,24.87,24.92,1210767,0
+DIOD.US,D,20070228,000000,24.96,25.47,24.53,25.03,756891,0
+DIOD.US,D,20070301,000000,24.52,24.89,23.91,24.62,1060226,0
+DIOD.US,D,20070302,000000,24.6,24.6,23.75,23.78,1056242,0
+DIOD.US,D,20070305,000000,23.6,24.2,23.27,23.27,975485,0
+DIOD.US,D,20070306,000000,23.45,24.05,23.44,23.97,831900,0
+DIOD.US,D,20070307,000000,24.03,24.15,23.68,23.9,874251,0
+DIOD.US,D,20070308,000000,24.11,24.24,24,24.17,447288,0
+DIOD.US,D,20070309,000000,24.27,24.75,24.27,24.39,482241,0
+DIOD.US,D,20070312,000000,24.26,24.67,24.26,24.53,517847,0
+DIOD.US,D,20070313,000000,24.43,24.61,23.84,23.88,368144,0
+DIOD.US,D,20070314,000000,23.85,24.15,23.4,24.11,462993,0
+DIOD.US,D,20070315,000000,24.03,24.17,23.87,24.15,319106,0
+DIOD.US,D,20070316,000000,24.14,24.19,23.62,23.89,540158,0
+DIOD.US,D,20070319,000000,23.83,24.03,22.68,22.8,1687877,0
+DIOD.US,D,20070320,000000,22.87,22.9,22.5,22.83,754877,0
+DIOD.US,D,20070321,000000,22.91,23.69,22.69,23.55,639551,0
+DIOD.US,D,20070322,000000,23.49,23.63,23.35,23.61,452903,0
+DIOD.US,D,20070323,000000,23.53,24.05,23.47,23.82,425688,0
+DIOD.US,D,20070326,000000,23.91,24.09,23.49,24.07,447312,0
+DIOD.US,D,20070327,000000,24.07,24.18,23.97,24.02,766962,0
+DIOD.US,D,20070328,000000,23.93,23.97,23.43,23.45,1142042,0
+DIOD.US,D,20070329,000000,23.65,23.65,23.23,23.33,721271,0
+DIOD.US,D,20070330,000000,23.3,23.4,23.13,23.23,489720,0
+DIOD.US,D,20070402,000000,23.63,23.63,22.86,23.06,634175,0
+DIOD.US,D,20070403,000000,23.11,23.35,22.8,23.15,811275,0
+DIOD.US,D,20070404,000000,23.11,23.5,22.93,23.37,631280,0
+DIOD.US,D,20070405,000000,23.32,23.85,23.29,23.85,424251,0
+DIOD.US,D,20070409,000000,23.85,23.97,23.43,23.64,458465,0
+DIOD.US,D,20070410,000000,23.64,23.87,23.61,23.75,220749,0
+DIOD.US,D,20070411,000000,23.79,23.95,23.61,23.85,384870,0
+DIOD.US,D,20070412,000000,23.82,23.89,23.33,23.85,502482,0
+DIOD.US,D,20070413,000000,23.74,24.19,23.71,24.04,462938,0
+DIOD.US,D,20070416,000000,24.12,24.49,24.09,24.39,316371,0
+DIOD.US,D,20070417,000000,24.42,24.52,24.13,24.21,600950,0
+DIOD.US,D,20070418,000000,24.18,24.56,24.17,24.45,304185,0
+DIOD.US,D,20070419,000000,24.41,25.07,24.22,25.04,844452,0
+DIOD.US,D,20070420,000000,25.27,25.33,24.69,24.86,753885,0
+DIOD.US,D,20070423,000000,24.8,24.85,24.33,24.56,624465,0
+DIOD.US,D,20070424,000000,24.59,25.31,24.59,25.13,842084,0
+DIOD.US,D,20070425,000000,25.25,25.29,24.94,25.15,555705,0
+DIOD.US,D,20070426,000000,25.3,25.33,24.78,25.28,357104,0
+DIOD.US,D,20070427,000000,25.27,25.31,25.01,25.15,359976,0
+DIOD.US,D,20070430,000000,25,25.06,24.54,24.61,524379,0
+DIOD.US,D,20070501,000000,24.57,24.69,24.23,24.6,456047,0
+DIOD.US,D,20070502,000000,24.6,25.3,24.51,24.94,1028231,0
+DIOD.US,D,20070503,000000,25.33,25.43,24.79,25.09,956718,0
+DIOD.US,D,20070504,000000,25.17,25.41,25.06,25.33,517376,0
+DIOD.US,D,20070507,000000,25.27,25.28,24.69,24.72,432723,0
+DIOD.US,D,20070508,000000,24.65,24.65,24.15,24.23,459920,0
+DIOD.US,D,20070509,000000,24.09,24.51,24.09,24.47,472623,0
+DIOD.US,D,20070510,000000,24.39,24.47,23.86,24.1,638534,0
+DIOD.US,D,20070511,000000,24.27,24.58,24.09,24.43,358292,0
+DIOD.US,D,20070514,000000,24.37,24.57,23.8,23.85,347549,0
+DIOD.US,D,20070515,000000,23.8,24.15,23.41,23.43,347994,0
+DIOD.US,D,20070516,000000,23.46,23.65,23.27,23.51,315905,0
+DIOD.US,D,20070517,000000,23.5,23.59,23.27,23.31,359978,0
+DIOD.US,D,20070518,000000,23.34,23.34,22.93,23.18,347159,0
+DIOD.US,D,20070521,000000,23.14,23.89,23.13,23.62,354569,0
+DIOD.US,D,20070522,000000,23.69,24.27,23.57,24.09,439293,0
+DIOD.US,D,20070523,000000,24.09,24.27,23.64,23.68,326510,0
+DIOD.US,D,20070524,000000,23.68,23.85,23.12,23.31,342099,0
+DIOD.US,D,20070525,000000,23.34,23.54,23.29,23.49,206691,0
+DIOD.US,D,20070529,000000,23.55,24,23.46,23.99,383690,0
+DIOD.US,D,20070530,000000,23.88,24,23.65,24,333237,0
+DIOD.US,D,20070531,000000,24.46,24.67,24.1,24.66,739880,0
+DIOD.US,D,20070601,000000,24.73,24.99,24.67,24.92,559506,0
+DIOD.US,D,20070604,000000,24.97,25.23,24.81,25.14,463482,0
+DIOD.US,D,20070605,000000,25,25,24.53,24.75,329804,0
+DIOD.US,D,20070606,000000,24.54,24.67,24.03,24.16,248714,0
+DIOD.US,D,20070607,000000,24.14,24.23,23.68,23.71,275745,0
+DIOD.US,D,20070608,000000,23.71,24.31,23.71,24.29,414212,0
+DIOD.US,D,20070611,000000,24.15,24.35,23.79,23.99,489084,0
+DIOD.US,D,20070612,000000,24.64,25.69,24.41,25.28,1460586,0
+DIOD.US,D,20070613,000000,25.39,25.62,25.27,25.39,704255,0
+DIOD.US,D,20070614,000000,25.47,25.57,25.03,25.09,622713,0
+DIOD.US,D,20070615,000000,25.44,25.53,25.17,25.43,919208,0
+DIOD.US,D,20070618,000000,25.43,26.85,25.33,26.75,1551075,0
+DIOD.US,D,20070619,000000,26.75,26.75,26.07,26.49,1067067,0
+DIOD.US,D,20070620,000000,26.63,27.05,26.27,26.35,1257768,0
+DIOD.US,D,20070621,000000,26.49,27.39,26.34,27.29,1016931,0
+DIOD.US,D,20070622,000000,27.29,27.29,26.66,26.87,766880,0
+DIOD.US,D,20070625,000000,26.84,26.94,26.45,26.53,711413,0
+DIOD.US,D,20070626,000000,26.61,26.83,26.12,26.32,674561,0
+DIOD.US,D,20070627,000000,26.19,26.37,25.89,26.35,555467,0
+DIOD.US,D,20070628,000000,26.25,26.61,26.25,26.41,471512,0
+DIOD.US,D,20070629,000000,27.2,27.99,26.67,27.85,1382004,0
+DIOD.US,D,20070702,000000,27.87,27.88,27.33,27.44,614166,0
+DIOD.US,D,20070703,000000,27.57,28.19,27.45,28.19,406458,0
+DIOD.US,D,20070705,000000,28.17,28.17,27.51,27.91,644775,0
+DIOD.US,D,20070706,000000,27.9,28.08,27.76,28.03,317331,0
+DIOD.US,D,20070709,000000,28.33,28.6,28,28.51,695106,0
+DIOD.US,D,20070710,000000,28.61,29.19,28.47,29.01,1019577,0
+DIOD.US,D,20070711,000000,29.21,29.39,28.69,29.02,1315145,0
+DIOD.US,D,20070712,000000,29.24,29.93,29.2,29.6,1261233,0
+DIOD.US,D,20070713,000000,29.59,29.81,29.5,29.76,393591,0
+DIOD.US,D,20070716,000000,29.85,29.96,29.76,29.79,660281,0
+DIOD.US,D,20070717,000000,29.87,29.97,29.42,29.53,1533282,0
+DIOD.US,D,20070718,000000,29.35,29.48,28.61,28.73,1249986,0
+DIOD.US,D,20070719,000000,28.75,28.91,28.53,28.67,1243845,0
+DIOD.US,D,20070720,000000,28.51,28.6,27.93,28,1052981,0
+DIOD.US,D,20070723,000000,27.95,28.03,27.52,27.61,717036,0
+DIOD.US,D,20070724,000000,27.47,27.53,26.75,26.89,891161,0
+DIOD.US,D,20070725,000000,26.9,27.15,26.71,26.88,1027448,0
+DIOD.US,D,20070726,000000,26.81,27.08,26.07,26.57,1010340,0
+DIOD.US,D,20070727,000000,26.4,26.95,26.23,26.31,552387,0
+DIOD.US,D,20070730,000000,26.4,27.05,26.15,26.85,628676,0
+DIOD.US,D,20070731,000000,27.02,27.92,26.51,26.57,823639,0
+DIOD.US,D,20070801,000000,26.42,28.48,26.4,27.81,1593152,0
+DIOD.US,D,20070802,000000,27.99,28.2,27.19,27.8,1014706,0
+DIOD.US,D,20070803,000000,27.7,28.45,27.55,27.83,1417893,0
+DIOD.US,D,20070806,000000,28.01,28.01,27.12,27.63,855949,0
+DIOD.US,D,20070807,000000,27.6,27.93,26.92,27.75,841947,0
+DIOD.US,D,20070808,000000,27.89,31.09,27.57,29.98,2039823,0
+DIOD.US,D,20070809,000000,29.51,31.7,29.51,30.29,2061161,0
+DIOD.US,D,20070810,000000,29.95,30.55,28.78,28.95,1402687,0
+DIOD.US,D,20070813,000000,29.38,29.5,28.64,28.68,1124964,0
+DIOD.US,D,20070814,000000,28.86,29.05,27.84,27.91,521331,0
+DIOD.US,D,20070815,000000,27.78,28.47,27.62,27.69,402492,0
+DIOD.US,D,20070816,000000,27.6,28.65,27.3,28.62,559146,0
+DIOD.US,D,20070817,000000,29.48,29.48,28.72,28.97,620233,0
+DIOD.US,D,20070820,000000,29.09,29.23,28.48,28.6,313459,0
+DIOD.US,D,20070821,000000,28.63,28.78,27.85,28.23,521060,0
+DIOD.US,D,20070822,000000,28.53,29.42,28.39,29.17,589925,0
+DIOD.US,D,20070823,000000,29.45,29.45,28.27,28.79,423452,0
+DIOD.US,D,20070824,000000,28.77,28.97,28.61,28.9,329737,0
+DIOD.US,D,20070827,000000,28.9,29.05,28.72,28.8,418140,0
+DIOD.US,D,20070828,000000,28.6,28.84,28.44,28.48,440687,0
+DIOD.US,D,20070829,000000,28.58,29.05,28.46,28.97,248337,0
+DIOD.US,D,20070830,000000,28.69,29.53,28.52,29.07,335042,0
+DIOD.US,D,20070831,000000,29.43,30.49,29.33,30.31,559220,0
+DIOD.US,D,20070904,000000,30.32,30.7,30.13,30.23,1104006,0
+DIOD.US,D,20070905,000000,30.53,30.77,30.27,30.74,605166,0
+DIOD.US,D,20070906,000000,30.67,30.94,30.07,30.17,603827,0
+DIOD.US,D,20070907,000000,29.81,30,29.53,29.8,270984,0
+DIOD.US,D,20070910,000000,30.09,30.48,29.8,29.84,361095,0
+DIOD.US,D,20070911,000000,29.9,30.21,29.65,29.82,409783,0
+DIOD.US,D,20070912,000000,29.27,29.75,29.06,29.14,532844,0
+DIOD.US,D,20070913,000000,30.5,32.04,30.14,31.58,1304184,0
+DIOD.US,D,20070914,000000,31.47,32.23,31.24,32.03,591949,0
+DIOD.US,D,20070917,000000,32,32.13,30.99,31.05,682073,0
+DIOD.US,D,20070918,000000,31.33,32.05,30.81,32.05,528785,0
+DIOD.US,D,20070919,000000,32.25,32.89,31.91,32.62,656038,0
+DIOD.US,D,20070920,000000,32.44,32.6,32.15,32.39,366628,0
+DIOD.US,D,20070921,000000,32.66,32.98,32.25,32.4,394118,0
+DIOD.US,D,20070924,000000,32.3,32.56,31.64,31.75,265786,0
+DIOD.US,D,20070925,000000,31.64,32.74,31.55,32.65,456467,0
+DIOD.US,D,20070926,000000,32.93,33.47,32.48,32.7,496688,0
+DIOD.US,D,20070927,000000,32.63,33.13,32.61,32.84,251986,0
+DIOD.US,D,20070928,000000,32.75,32.82,32.05,32.1,410470,0
+DIOD.US,D,20071001,000000,31.96,33.41,31.96,33.23,459043,0
+DIOD.US,D,20071002,000000,32.99,34.17,32.74,33.91,992379,0
+DIOD.US,D,20071003,000000,33.68,34.27,33.12,33.31,550177,0
+DIOD.US,D,20071004,000000,33.4,34.11,33.16,34.09,287216,0
+DIOD.US,D,20071005,000000,34.35,34.88,34.32,34.7,298536,0
+DIOD.US,D,20071008,000000,34.76,34.84,34.2,34.5,454493,0
+DIOD.US,D,20071009,000000,35,35,33.87,34.43,510735,0
+DIOD.US,D,20071010,000000,34.5,34.75,34.09,34.71,659418,0
+DIOD.US,D,20071011,000000,34.88,34.9,33.46,33.61,1195835,0
+DIOD.US,D,20071012,000000,33.53,34.18,33.23,33.5,530383,0
+DIOD.US,D,20071015,000000,33.42,33.82,33.27,33.45,317555,0
+DIOD.US,D,20071016,000000,33.29,33.48,32.71,32.75,491785,0
+DIOD.US,D,20071017,000000,33.08,33.69,32.74,33.11,343607,0
+DIOD.US,D,20071018,000000,33.02,33.42,32.32,33.28,351540,0
+DIOD.US,D,20071019,000000,33.29,33.29,31.95,31.95,361312,0
+DIOD.US,D,20071022,000000,31.53,32.62,30.41,32.46,484304,0
+DIOD.US,D,20071023,000000,33.01,33.28,32.7,33.23,312391,0
+DIOD.US,D,20071024,000000,33.05,33.13,31.67,32.45,502714,0
+DIOD.US,D,20071025,000000,32.45,32.57,31.82,32.23,354775,0
+DIOD.US,D,20071026,000000,32.54,32.54,31.77,32.36,213867,0
+DIOD.US,D,20071029,000000,32.4,33.15,32.3,33.12,281123,0
+DIOD.US,D,20071030,000000,33,33.23,32.45,32.85,701557,0
+DIOD.US,D,20071031,000000,32.9,33.42,32.32,33.06,696459,0
+DIOD.US,D,20071101,000000,32.95,33.09,30.3,30.55,1260391,0
+DIOD.US,D,20071102,000000,30.73,31.24,29.03,31.14,767845,0
+DIOD.US,D,20071105,000000,30.61,31.14,30.27,30.69,268151,0
+DIOD.US,D,20071106,000000,30.84,31.98,30.54,31.92,486787,0
+DIOD.US,D,20071107,000000,31.66,32.26,30.08,30.19,687821,0
+DIOD.US,D,20071108,000000,30.47,30.52,28.8,30.11,597538,0
+DIOD.US,D,20071109,000000,29.95,29.95,28.47,29.11,496651,0
+DIOD.US,D,20071112,000000,29.14,30.06,29,29.25,513966,0
+DIOD.US,D,20071113,000000,29.35,30.37,29.35,30.2,416540,0
+DIOD.US,D,20071114,000000,30.29,30.4,29.56,29.83,458660,0
+DIOD.US,D,20071115,000000,29.62,29.94,28.83,29.25,501493,0
+DIOD.US,D,20071116,000000,29.3,29.69,28.8,29.37,229138,0
+DIOD.US,D,20071119,000000,29.06,29.55,28.61,28.95,313966,0
+DIOD.US,D,20071120,000000,28.89,29.24,27.85,28.2,707345,0
+DIOD.US,D,20071121,000000,28.09,28.77,27.39,28.22,456228,0
+DIOD.US,D,20071123,000000,28.39,28.67,27.93,28.04,102981,0
+DIOD.US,D,20071126,000000,28.1,29.79,28.1,28.5,566752,0
+DIOD.US,D,20071127,000000,28.53,29.31,28.41,28.81,415169,0
+DIOD.US,D,20071128,000000,29.09,30.53,29.01,30.06,550484,0
+DIOD.US,D,20071129,000000,30.02,30.64,29.56,29.85,402433,0
+DIOD.US,D,20071130,000000,30.16,30.97,29.29,29.42,280143,0
+DIOD.US,D,20071203,000000,29.13,30.06,29.13,29.72,230474,0
+DIOD.US,D,20071204,000000,29.51,29.75,29.09,29.6,231878,0
+DIOD.US,D,20071205,000000,30,30.86,29.62,30.34,261067,0
+DIOD.US,D,20071206,000000,30.27,30.43,29.78,30.35,233956,0
+DIOD.US,D,20071207,000000,28.56,29.52,28.47,28.86,767142,0
+DIOD.US,D,20071210,000000,28.64,29.13,28.39,28.66,463435,0
+DIOD.US,D,20071211,000000,28.7,28.7,26.79,27.4,713590,0
+DIOD.US,D,20071212,000000,30,30.95,28.9,30.07,850219,0
+DIOD.US,D,20071213,000000,29.97,30.19,29,29.17,637817,0
+DIOD.US,D,20071214,000000,29.08,29.65,29.04,29.33,466369,0
+DIOD.US,D,20071217,000000,29.2,29.26,28.69,28.77,312201,0
+DIOD.US,D,20071218,000000,28.92,29.42,28.26,29.19,423348,0
+DIOD.US,D,20071219,000000,29,29.9,29,29.63,241768,0
+DIOD.US,D,20071220,000000,29.88,30.35,29.57,30.33,318928,0
+DIOD.US,D,20071221,000000,30.7,31.05,30.54,30.59,591592,0
+DIOD.US,D,20071224,000000,30.61,31.39,30.61,31.07,119090,0
+DIOD.US,D,20071226,000000,31.01,31.46,30.52,31.27,241011,0
+DIOD.US,D,20071227,000000,31.34,31.47,30.33,30.39,164540,0
+DIOD.US,D,20071228,000000,30.62,30.77,30.19,30.53,141263,0
+DIOD.US,D,20071231,000000,30.44,31.05,29.95,30.07,114246,0
+DIOD.US,D,20080102,000000,29.96,30.26,29.16,29.71,212921,0
+DIOD.US,D,20080103,000000,29.65,29.65,29.17,29.22,540389,0
+DIOD.US,D,20080104,000000,29,29.04,26.93,27.38,642316,0
+DIOD.US,D,20080107,000000,27.32,27.75,26.23,26.61,639272,0
+DIOD.US,D,20080108,000000,26.68,27.21,25.5,25.5,370947,0
+DIOD.US,D,20080109,000000,25.39,25.78,24.76,25.26,666761,0
+DIOD.US,D,20080110,000000,24.85,26.33,24.77,26.17,555247,0
+DIOD.US,D,20080111,000000,25.83,26,24.3,24.33,603165,0
+DIOD.US,D,20080114,000000,24.54,25.63,24.43,25.21,604641,0
+DIOD.US,D,20080115,000000,24.92,25.52,24.19,24.27,318369,0
+DIOD.US,D,20080116,000000,24,24.5,23.66,23.95,487279,0
+DIOD.US,D,20080117,000000,24.13,24.91,24,24.28,440228,0
+DIOD.US,D,20080118,000000,24.43,24.61,23.82,24.1,574706,0
+DIOD.US,D,20080122,000000,23.62,24.29,22.81,23.33,643695,0
+DIOD.US,D,20080123,000000,22.9,23.49,22.55,22.97,1046797,0
+DIOD.US,D,20080124,000000,23.1,23.53,22.7,22.99,918680,0
+DIOD.US,D,20080125,000000,23.36,23.58,22.87,22.93,436573,0
+DIOD.US,D,20080128,000000,22.84,23.63,22.68,23.61,353753,0
+DIOD.US,D,20080129,000000,23.72,23.75,22.76,22.96,784681,0
+DIOD.US,D,20080130,000000,22.77,23.53,22.77,23.04,398597,0
+DIOD.US,D,20080131,000000,22.78,23.3,22.78,23.15,452465,0
+DIOD.US,D,20080201,000000,23.29,23.8,23.06,23.78,590983,0
+DIOD.US,D,20080204,000000,23.7,23.95,23.51,23.72,577002,0
+DIOD.US,D,20080205,000000,23.42,23.51,23.06,23.2,602337,0
+DIOD.US,D,20080206,000000,23.34,23.43,22.63,22.68,621612,0
+DIOD.US,D,20080207,000000,22.6,23.28,22.4,23.26,504205,0
+DIOD.US,D,20080208,000000,23.16,23.7,23.05,23.6,586722,0
+DIOD.US,D,20080211,000000,23.41,24.12,23.16,23.51,571409,0
+DIOD.US,D,20080212,000000,23.57,24.16,23.25,23.26,715096,0
+DIOD.US,D,20080213,000000,24.04,25.1,22.09,24.59,1026385,0
+DIOD.US,D,20080214,000000,24.3,24.59,23.9,23.92,572770,0
+DIOD.US,D,20080215,000000,23.79,24.23,23.59,23.69,537201,0
+DIOD.US,D,20080219,000000,23.96,23.96,23.02,23.17,423884,0
+DIOD.US,D,20080220,000000,23.05,24,23.05,23.92,522625,0
+DIOD.US,D,20080221,000000,24.14,24.47,23.02,23.09,347372,0
+DIOD.US,D,20080222,000000,23.08,23.49,22.92,23.37,327279,0
+DIOD.US,D,20080225,000000,23.41,24,23.13,23.68,1089077,0
+DIOD.US,D,20080226,000000,23.47,24.25,23.23,24.01,360402,0
+DIOD.US,D,20080227,000000,23.73,24.51,23.56,24.08,318965,0
+DIOD.US,D,20080228,000000,23.94,24.03,23.34,23.52,176472,0
+DIOD.US,D,20080229,000000,23.22,23.52,22.5,22.57,247638,0
+DIOD.US,D,20080303,000000,22.54,22.84,21.81,22.23,392541,0
+DIOD.US,D,20080304,000000,21.95,22,21.08,21.9,985631,0
+DIOD.US,D,20080305,000000,21.97,22.65,21.93,22.36,239271,0
+DIOD.US,D,20080306,000000,22.21,22.44,21.49,21.61,367242,0
+DIOD.US,D,20080307,000000,21.35,22.26,21.28,21.97,393959,0
+DIOD.US,D,20080310,000000,22.09,22.38,21.63,21.67,457846,0
+DIOD.US,D,20080311,000000,21.89,22.23,21.72,22.11,481560,0
+DIOD.US,D,20080312,000000,22.14,22.23,21.58,21.58,390595,0
+DIOD.US,D,20080313,000000,21.42,22.15,20.97,22.06,627539,0
+DIOD.US,D,20080314,000000,21.4,21.46,19.69,20.22,1805906,0
+DIOD.US,D,20080317,000000,19.67,21.41,19.51,21.04,606964,0
+DIOD.US,D,20080318,000000,21.3,22.03,21.11,22.02,514943,0
+DIOD.US,D,20080319,000000,22.09,22.25,21.31,21.31,322190,0
+DIOD.US,D,20080320,000000,21.52,22.67,21.18,22.42,873920,0
+DIOD.US,D,20080324,000000,22.49,23.68,22.46,23.38,447554,0
+DIOD.US,D,20080325,000000,23.56,23.9,23.04,23.9,692285,0
+DIOD.US,D,20080326,000000,23.75,23.87,23.45,23.75,392842,0
+DIOD.US,D,20080327,000000,23.89,23.89,22.95,23.02,451626,0
+DIOD.US,D,20080328,000000,23.15,23.36,22.08,22.18,592911,0
+DIOD.US,D,20080331,000000,22.3,22.72,21.91,21.96,752264,0
+DIOD.US,D,20080401,000000,22.1,22.61,22.09,22.55,353369,0
+DIOD.US,D,20080402,000000,22.59,23.16,22.39,23.08,611197,0
+DIOD.US,D,20080403,000000,22.91,23.73,22.91,23.73,314247,0
+DIOD.US,D,20080404,000000,23.85,25.1,23.2,24.81,967212,0
+DIOD.US,D,20080407,000000,25.03,25.5,24.81,25.05,725391,0
+DIOD.US,D,20080408,000000,25,25,24.49,24.71,312116,0
+DIOD.US,D,20080409,000000,24.74,25.11,24.37,24.59,150880,0
+DIOD.US,D,20080410,000000,24.4,25.45,24.4,25.32,235917,0
+DIOD.US,D,20080411,000000,24.97,25.21,24.21,24.36,451620,0
+DIOD.US,D,20080414,000000,24.22,24.28,23.54,23.56,771358,0
+DIOD.US,D,20080415,000000,23.62,23.77,23.07,23.49,347217,0
+DIOD.US,D,20080416,000000,25.49,26.1,24.85,25.64,935147,0
+DIOD.US,D,20080417,000000,25.58,25.82,25,25.25,395993,0
+DIOD.US,D,20080418,000000,25.58,25.73,25.34,25.63,283010,0
+DIOD.US,D,20080421,000000,25.4,25.92,25.38,25.88,272817,0
+DIOD.US,D,20080422,000000,25.71,25.84,24.66,25.12,329417,0
+DIOD.US,D,20080423,000000,26.07,26.62,25.55,26.35,680591,0
+DIOD.US,D,20080424,000000,26.47,27.15,25.87,26.84,268603,0
+DIOD.US,D,20080425,000000,26.98,27.06,26.05,26.88,266778,0
+DIOD.US,D,20080428,000000,26.75,26.91,26.46,26.71,227342,0
+DIOD.US,D,20080429,000000,26.7,27.5,26.6,27.36,445052,0
+DIOD.US,D,20080430,000000,27.32,27.56,26.73,27.04,411392,0
+DIOD.US,D,20080501,000000,26.63,27.75,26.63,27.36,675006,0
+DIOD.US,D,20080502,000000,27.63,27.63,26.61,27.13,498025,0
+DIOD.US,D,20080505,000000,27.19,27.22,26.73,26.94,188779,0
+DIOD.US,D,20080506,000000,26.82,27.25,26.6,27.01,179558,0
+DIOD.US,D,20080507,000000,27.17,27.95,27.16,27.54,540479,0
+DIOD.US,D,20080508,000000,27.87,28.18,27.03,27.82,626541,0
+DIOD.US,D,20080509,000000,27.51,27.62,26.93,27.51,355858,0
+DIOD.US,D,20080512,000000,27.51,27.8,27.24,27.72,207156,0
+DIOD.US,D,20080513,000000,27.8,27.85,27.26,27.58,186814,0
+DIOD.US,D,20080514,000000,27.55,27.93,27.06,27.16,574738,0
+DIOD.US,D,20080515,000000,27.09,27.71,26.84,27.6,350891,0
+DIOD.US,D,20080516,000000,27.93,27.93,27,27.47,218227,0
+DIOD.US,D,20080519,000000,27.41,28.21,27.13,27.9,586703,0
+DIOD.US,D,20080520,000000,28.29,28.29,26.73,26.98,302900,0
+DIOD.US,D,20080521,000000,27.1,27.63,26.81,27.32,531710,0
+DIOD.US,D,20080522,000000,27.28,27.7,27.05,27.25,354985,0
+DIOD.US,D,20080523,000000,27.17,27.17,26.06,26.5,487201,0
+DIOD.US,D,20080527,000000,26.61,27.59,26.5,27.54,376517,0
+DIOD.US,D,20080528,000000,27.75,27.87,27.44,27.8,325010,0
+DIOD.US,D,20080529,000000,27.66,28.39,27.66,27.95,342200,0
+DIOD.US,D,20080530,000000,28.25,28.3,27.84,28.23,318698,0
+DIOD.US,D,20080602,000000,28.16,28.49,26.77,27.32,417959,0
+DIOD.US,D,20080603,000000,27.48,27.62,26.63,26.97,217432,0
+DIOD.US,D,20080604,000000,26.79,27.95,26.79,27.75,316904,0
+DIOD.US,D,20080605,000000,27.77,28.85,27.65,28.74,720605,0
+DIOD.US,D,20080606,000000,28.51,28.99,28.35,28.35,392469,0
+DIOD.US,D,20080609,000000,28.34,28.73,27.38,27.59,562578,0
+DIOD.US,D,20080610,000000,27.38,27.78,27.17,27.5,430588,0
+DIOD.US,D,20080611,000000,29.2,31.11,29.01,29.67,2573134,0
+DIOD.US,D,20080612,000000,30.11,30.59,29.58,29.74,904935,0
+DIOD.US,D,20080613,000000,30.24,30.5,29.72,29.94,403225,0
+DIOD.US,D,20080616,000000,29.89,30.68,29.59,30.56,547327,0
+DIOD.US,D,20080617,000000,30.57,31.26,30.49,30.93,524546,0
+DIOD.US,D,20080618,000000,29.65,30.13,29.52,30.05,866370,0
+DIOD.US,D,20080619,000000,30.05,31,29.8,30.41,556092,0
+DIOD.US,D,20080620,000000,30.31,30.45,29.6,30.1,673562,0
+DIOD.US,D,20080623,000000,30.34,30.71,29.21,29.26,370497,0
+DIOD.US,D,20080624,000000,28.93,29.72,28.41,28.5,621886,0
+DIOD.US,D,20080625,000000,28.57,29.42,28.55,29,696174,0
+DIOD.US,D,20080626,000000,29.58,29.58,28.29,28.46,518271,0
+DIOD.US,D,20080627,000000,28.45,28.56,27.78,28.21,382099,0
+DIOD.US,D,20080630,000000,28.17,28.63,27.58,27.64,346315,0
+DIOD.US,D,20080701,000000,27.3,27.46,26.13,26.86,602173,0
+DIOD.US,D,20080702,000000,26.74,26.74,25.13,25.2,828976,0
+DIOD.US,D,20080703,000000,25.16,25.4,23.76,24.59,415055,0
+DIOD.US,D,20080707,000000,24.83,25.22,23.8,24.47,680154,0
+DIOD.US,D,20080708,000000,24.46,25.13,23.88,25,578879,0
+DIOD.US,D,20080709,000000,25.11,25.4,24.4,24.45,594835,0
+DIOD.US,D,20080710,000000,24.38,24.72,23.88,24.68,367699,0
+DIOD.US,D,20080711,000000,24.36,24.84,23.75,24.63,480636,0
+DIOD.US,D,20080714,000000,24.88,24.91,24.01,24.6,392963,0
+DIOD.US,D,20080715,000000,24.24,25.11,23.77,24.54,483394,0
+DIOD.US,D,20080716,000000,24.69,25.62,24.5,25.39,394695,0
+DIOD.US,D,20080717,000000,25.32,26.21,25.16,26.01,449566,0
+DIOD.US,D,20080718,000000,25.98,26.2,25.36,25.85,352984,0
+DIOD.US,D,20080721,000000,26,26.19,25.66,25.9,341940,0
+DIOD.US,D,20080722,000000,25.74,26.09,25.53,26.05,290814,0
+DIOD.US,D,20080723,000000,25.99,26.55,25.63,26.27,232511,0
+DIOD.US,D,20080724,000000,26.29,26.71,25.59,25.82,219062,0
+DIOD.US,D,20080725,000000,26.04,26.55,25.8,26.13,294765,0
+DIOD.US,D,20080728,000000,25.95,26.17,25.56,25.67,168433,0
+DIOD.US,D,20080729,000000,25.66,26.48,25.59,26.04,226135,0
+DIOD.US,D,20080730,000000,26.21,26.6,25.57,25.8,345684,0
+DIOD.US,D,20080731,000000,25.45,26.3,25.36,25.97,257769,0
+DIOD.US,D,20080801,000000,25.97,25.97,25,25.69,214940,0
+DIOD.US,D,20080804,000000,25.58,25.94,25.47,25.76,259638,0
+DIOD.US,D,20080805,000000,25.98,26.69,25.75,26.48,292672,0
+DIOD.US,D,20080806,000000,26.91,27.86,26.51,27.4,472568,0
+DIOD.US,D,20080807,000000,27.88,27.88,26.8,27.24,534067,0
+DIOD.US,D,20080808,000000,27.02,27.24,26.81,27.11,378448,0
+DIOD.US,D,20080811,000000,27.34,28.96,27.34,28.26,341984,0
+DIOD.US,D,20080812,000000,27.9,27.91,27.12,27.67,275438,0
+DIOD.US,D,20080813,000000,27.77,27.77,27.1,27.69,273684,0
+DIOD.US,D,20080814,000000,27.45,27.95,27.39,27.53,203747,0
+DIOD.US,D,20080815,000000,27.74,27.91,27.05,27.72,365476,0
+DIOD.US,D,20080818,000000,27.66,27.91,26.62,26.97,252610,0
+DIOD.US,D,20080819,000000,26.79,26.92,25.5,25.84,391585,0
+DIOD.US,D,20080820,000000,25.81,26.37,24.76,24.99,477826,0
+DIOD.US,D,20080821,000000,24.74,25.19,24.45,24.79,390370,0
+DIOD.US,D,20080822,000000,25.03,25.33,24.99,25.25,231182,0
+DIOD.US,D,20080825,000000,25.08,25.22,24.32,24.77,232247,0
+DIOD.US,D,20080826,000000,24.79,24.79,24.4,24.65,275950,0
+DIOD.US,D,20080827,000000,24.65,25.02,24.16,24.82,411741,0
+DIOD.US,D,20080828,000000,24.93,24.93,24.43,24.48,417919,0
+DIOD.US,D,20080829,000000,24.43,24.66,23.7,23.79,565107,0
+DIOD.US,D,20080902,000000,24.47,24.61,23.59,23.83,539055,0
+DIOD.US,D,20080903,000000,23.88,23.88,22.88,23.05,356869,0
+DIOD.US,D,20080904,000000,22.54,22.63,21.27,21.57,1209327,0
+DIOD.US,D,20080905,000000,21.41,22.06,21.37,21.72,648379,0
+DIOD.US,D,20080908,000000,21.78,22.27,21.59,21.9,709543,0
+DIOD.US,D,20080909,000000,21.97,22.68,20.3,20.34,573027,0
+DIOD.US,D,20080910,000000,20.64,20.85,20.37,20.68,640347,0
+DIOD.US,D,20080911,000000,20.36,21.03,20.36,20.9,457709,0
+DIOD.US,D,20080912,000000,19.06,19.2,17.74,18.39,1657720,0
+DIOD.US,D,20080915,000000,17.58,18.11,16.99,17.75,1466965,0
+DIOD.US,D,20080916,000000,17.6,18.91,17.27,18.67,754181,0
+DIOD.US,D,20080917,000000,18.2,19.04,17.83,18.66,918406,0
+DIOD.US,D,20080918,000000,18.96,21.28,18.9,20.75,1093108,0
+DIOD.US,D,20080919,000000,21.13,22.32,20.58,21.15,1019349,0
+DIOD.US,D,20080922,000000,20.45,20.96,19.34,19.35,337292,0
+DIOD.US,D,20080923,000000,19.26,19.45,18.41,18.95,468758,0
+DIOD.US,D,20080924,000000,18.82,19.35,18,18.95,343498,0
+DIOD.US,D,20080925,000000,18.21,18.58,17.76,18.3,706842,0
+DIOD.US,D,20080926,000000,18.03,18.57,17.91,18.47,475799,0
+DIOD.US,D,20080929,000000,18.22,18.35,17.24,17.31,359265,0
+DIOD.US,D,20080930,000000,17.48,18.6,17.45,18.45,386328,0
+DIOD.US,D,20081001,000000,18,18.03,17,17.13,434718,0
+DIOD.US,D,20081002,000000,17,17,15.26,15.33,655609,0
+DIOD.US,D,20081003,000000,15.47,15.8,14.83,14.89,456087,0
+DIOD.US,D,20081006,000000,14.6,14.7,12.86,13.57,993880,0
+DIOD.US,D,20081007,000000,13.76,14.13,12.68,12.77,470426,0
+DIOD.US,D,20081008,000000,12.29,12.83,12.01,12.19,677342,0
+DIOD.US,D,20081009,000000,12.48,12.5,11.03,11.16,497724,0
+DIOD.US,D,20081010,000000,10.77,10.9,9.22,10,991769,0
+DIOD.US,D,20081013,000000,10.3,11.1,10.3,10.98,744544,0
+DIOD.US,D,20081014,000000,11.5,12.19,10.67,10.91,746413,0
+DIOD.US,D,20081015,000000,10.63,11.69,9.66,9.69,356241,0
+DIOD.US,D,20081016,000000,9.6,10.64,9.25,10.4,419293,0
+DIOD.US,D,20081017,000000,9.89,12.73,9.86,10.93,686367,0
+DIOD.US,D,20081020,000000,11.07,11.32,10.79,11.13,348057,0
+DIOD.US,D,20081021,000000,11,11,10.05,10.1,376978,0
+DIOD.US,D,20081022,000000,9.9,10.1,9.07,9.27,417273,0
+DIOD.US,D,20081023,000000,9.28,9.66,8.63,8.87,884502,0
+DIOD.US,D,20081024,000000,8.2,8.69,8.11,8.5,378603,0
+DIOD.US,D,20081027,000000,8.34,8.47,8.11,8.13,4497097,0
+DIOD.US,D,20081028,000000,8.38,9.01,7.97,8.19,897706,0
+DIOD.US,D,20081029,000000,8.25,8.87,7.98,8.66,415433,0
+DIOD.US,D,20081030,000000,8.9,9.56,8.82,9.41,396962,0
+DIOD.US,D,20081031,000000,9.34,9.96,9.02,9.88,292254,0
+DIOD.US,D,20081103,000000,9.88,10.5,9.79,10.23,318892,0
+DIOD.US,D,20081104,000000,10.33,11.33,10.33,11.22,569568,0
+DIOD.US,D,20081105,000000,11.01,11.26,9.94,10.01,374674,0
+DIOD.US,D,20081106,000000,9.95,10,7.07,8.31,1893605,0
+DIOD.US,D,20081107,000000,8.25,8.52,7.01,7.1,552796,0
+DIOD.US,D,20081110,000000,7.3,7.48,6.48,6.49,643640,0
+DIOD.US,D,20081111,000000,6.47,6.73,5.93,6.2,816571,0
+DIOD.US,D,20081112,000000,6.07,6.29,5.3,5.38,666467,0
+DIOD.US,D,20081113,000000,5.36,5.65,4.76,5.57,1079556,0
+DIOD.US,D,20081114,000000,5.45,5.49,5.13,5.17,441818,0
+DIOD.US,D,20081117,000000,5.12,5.19,4.88,4.88,533859,0
+DIOD.US,D,20081118,000000,4.88,4.89,4.6,4.67,574145,0
+DIOD.US,D,20081119,000000,4.67,4.86,4.22,4.23,438810,0
+DIOD.US,D,20081120,000000,4.17,4.27,3.6,3.64,803467,0
+DIOD.US,D,20081121,000000,3.71,3.75,2.95,3.44,1208951,0
+DIOD.US,D,20081124,000000,3.55,3.94,3.5,3.74,885523,0
+DIOD.US,D,20081125,000000,3.89,4.32,3.78,4.28,2847658,0
+DIOD.US,D,20081126,000000,4.15,4.86,4.1,4.65,820157,0
+DIOD.US,D,20081128,000000,4.57,4.82,4.52,4.67,197094,0
+DIOD.US,D,20081201,000000,4.56,4.6,4,4.01,516528,0
+DIOD.US,D,20081202,000000,4.11,4.2,3.93,4.07,591302,0
+DIOD.US,D,20081203,000000,4,4.23,4,4.09,442925,0
+DIOD.US,D,20081204,000000,4.08,4.32,4.08,4.21,812436,0
+DIOD.US,D,20081205,000000,4.13,4.42,4.1,4.41,500750,0
+DIOD.US,D,20081208,000000,4.51,4.79,4.43,4.59,539997,0
+DIOD.US,D,20081209,000000,4.58,4.6,4.4,4.45,575053,0
+DIOD.US,D,20081210,000000,4.55,4.57,4.26,4.39,935837,0
+DIOD.US,D,20081211,000000,5.01,6.08,4.69,5.63,1407067,0
+DIOD.US,D,20081212,000000,5.4,5.98,5.07,5.95,706162,0
+DIOD.US,D,20081215,000000,5.97,6.28,5.67,5.7,563425,0
+DIOD.US,D,20081216,000000,5.21,6.15,5.21,6.15,576653,0
+DIOD.US,D,20081217,000000,6.07,7.13,5.75,6.82,1179085,0
+DIOD.US,D,20081218,000000,6.87,6.87,5.5,5.69,686912,0
+DIOD.US,D,20081219,000000,5.83,6.25,5.67,6.01,746389,0
+DIOD.US,D,20081222,000000,6,6.17,5.73,6.07,4679386,0
+DIOD.US,D,20081223,000000,6.11,6.4,5.99,6.22,637968,0
+DIOD.US,D,20081224,000000,6.21,6.45,5.93,5.93,207890,0
+DIOD.US,D,20081226,000000,5.9,5.97,5.66,5.74,240033,0
+DIOD.US,D,20081229,000000,5.69,5.69,5.49,5.58,301420,0
+DIOD.US,D,20081230,000000,5.56,5.76,5.44,5.67,685712,0
+DIOD.US,D,20081231,000000,5.7,6.1,5.7,6.06,588867,0
+DIOD.US,D,20090102,000000,6.14,6.6,5.97,6.58,417448,0
+DIOD.US,D,20090105,000000,6.58,6.83,6.55,6.76,572607,0
+DIOD.US,D,20090106,000000,6.75,7.71,6.67,7.56,643108,0
+DIOD.US,D,20090107,000000,7.47,7.59,7.14,7.39,554634,0
+DIOD.US,D,20090108,000000,7.4,7.49,7.1,7.42,294630,0
+DIOD.US,D,20090109,000000,7.44,7.54,7.08,7.09,402688,0
+DIOD.US,D,20090112,000000,7.07,7.24,6.86,7.15,475955,0
+DIOD.US,D,20090113,000000,7.07,7.39,6.81,6.89,264586,0
+DIOD.US,D,20090114,000000,6.8,6.89,6.3,6.36,442860,0
+DIOD.US,D,20090115,000000,6.36,6.42,5.7,5.9,714619,0
+DIOD.US,D,20090116,000000,5.94,6.44,5.87,6.4,587401,0
+DIOD.US,D,20090120,000000,6.33,6.57,5.56,5.59,335782,0
+DIOD.US,D,20090121,000000,5.63,6.05,5.61,5.98,461014,0
+DIOD.US,D,20090122,000000,5.87,5.9,5.65,5.68,481501,0
+DIOD.US,D,20090123,000000,5.56,6.05,5.5,6.03,479453,0
+DIOD.US,D,20090126,000000,5.99,6.52,5.93,6.37,388995,0
+DIOD.US,D,20090127,000000,6.34,6.86,6.21,6.84,315129,0
+DIOD.US,D,20090128,000000,6.99,7.28,6.77,7.16,353683,0
+DIOD.US,D,20090129,000000,6.98,7.16,6.67,6.78,470462,0
+DIOD.US,D,20090130,000000,6.81,7.01,6.41,6.48,290917,0
+DIOD.US,D,20090202,000000,6.29,6.69,6.18,6.59,258362,0
+DIOD.US,D,20090203,000000,6.63,6.82,6.33,6.38,387253,0
+DIOD.US,D,20090204,000000,6.43,6.86,6.32,6.81,392172,0
+DIOD.US,D,20090205,000000,6.78,7.5,6.52,7.33,486983,0
+DIOD.US,D,20090206,000000,7.3,8.11,7.3,8.09,651619,0
+DIOD.US,D,20090209,000000,8.01,8.5,7.68,8.32,512930,0
+DIOD.US,D,20090210,000000,8.17,8.3,7.6,7.82,640702,0
+DIOD.US,D,20090211,000000,7.87,8,7.5,7.76,261827,0
+DIOD.US,D,20090212,000000,7.61,7.64,7.17,7.38,399855,0
+DIOD.US,D,20090213,000000,7.41,8.02,7.25,7.95,378776,0
+DIOD.US,D,20090217,000000,7.69,7.89,7.18,7.3,549340,0
+DIOD.US,D,20090218,000000,7.3,7.61,7.14,7.21,313384,0
+DIOD.US,D,20090219,000000,7.33,7.58,6.9,6.9,331030,0
+DIOD.US,D,20090220,000000,6.81,6.98,6.5,6.63,386864,0
+DIOD.US,D,20090223,000000,6.72,7.08,6.51,6.77,578334,0
+DIOD.US,D,20090224,000000,6.87,7.53,6.55,7.45,385799,0
+DIOD.US,D,20090225,000000,7.36,7.97,7.11,7.72,362457,0
+DIOD.US,D,20090226,000000,7.75,8.25,7.75,7.83,402747,0
+DIOD.US,D,20090227,000000,7.69,8,7.6,7.78,307753,0
+DIOD.US,D,20090302,000000,7.63,7.67,6.98,7.01,498496,0
+DIOD.US,D,20090303,000000,7.04,7.43,6.51,6.52,482300,0
+DIOD.US,D,20090304,000000,6.58,7,6.5,6.88,447093,0
+DIOD.US,D,20090305,000000,6.77,7,6.77,6.8,284645,0
+DIOD.US,D,20090306,000000,6.85,7.23,6.72,7,377584,0
+DIOD.US,D,20090309,000000,7.31,7.9,7.31,7.38,548357,0
+DIOD.US,D,20090310,000000,7.58,8.49,7.47,8.47,1048798,0
+DIOD.US,D,20090311,000000,8.6,9.62,8.49,9.26,780055,0
+DIOD.US,D,20090312,000000,9.31,10.32,9.18,10.19,1047568,0
+DIOD.US,D,20090313,000000,10.21,10.49,9.85,10.18,566709,0
+DIOD.US,D,20090316,000000,9.8,10.47,9.77,10.02,495346,0
+DIOD.US,D,20090317,000000,9.98,10.01,9.73,10.01,474603,0
+DIOD.US,D,20090318,000000,9.91,10.96,9.84,10.82,575417,0
+DIOD.US,D,20090319,000000,10.94,10.94,10.36,10.51,592945,0
+DIOD.US,D,20090320,000000,10.62,10.8,10.16,10.16,469025,0
+DIOD.US,D,20090323,000000,10.01,11.26,10.01,11.26,538617,0
+DIOD.US,D,20090324,000000,11.06,11.43,10.87,10.98,392664,0
+DIOD.US,D,20090325,000000,11.1,11.5,10.22,10.75,474818,0
+DIOD.US,D,20090326,000000,10.94,11.34,10.83,11.27,454572,0
+DIOD.US,D,20090327,000000,11.06,11.42,10.83,11.01,275797,0
+DIOD.US,D,20090330,000000,10.71,10.82,9.82,10.49,392700,0
+DIOD.US,D,20090331,000000,10.59,10.88,10.38,10.61,568462,0
+DIOD.US,D,20090401,000000,10.4,11.41,10.4,11.28,337356,0
+DIOD.US,D,20090402,000000,11.45,12.1,11.32,11.91,479494,0
+DIOD.US,D,20090403,000000,11.47,12.07,10.02,11.82,725472,0
+DIOD.US,D,20090406,000000,11.63,11.63,10.96,11.35,291609,0
+DIOD.US,D,20090407,000000,11.16,11.54,11.1,11.24,356707,0
+DIOD.US,D,20090408,000000,11.29,11.72,11.17,11.5,140128,0
+DIOD.US,D,20090409,000000,11.8,12.25,11.56,12.24,519862,0
+DIOD.US,D,20090413,000000,12.1,12.22,11.65,12.22,218023,0
+DIOD.US,D,20090414,000000,11.98,12.43,11.64,12.2,378693,0
+DIOD.US,D,20090415,000000,11.98,12.09,11.63,12.01,289685,0
+DIOD.US,D,20090416,000000,12.11,13.18,11.81,12.95,706708,0
+DIOD.US,D,20090417,000000,12.99,13.75,12.88,13.67,478643,0
+DIOD.US,D,20090420,000000,13.33,13.5,12.18,12.52,527282,0
+DIOD.US,D,20090421,000000,12.43,12.91,12.21,12.49,541202,0
+DIOD.US,D,20090422,000000,12.3,13.64,12.1,13.32,560200,0
+DIOD.US,D,20090423,000000,13.51,13.67,12.99,13.51,387532,0
+DIOD.US,D,20090424,000000,13.66,14.37,13.6,14.12,308690,0
+DIOD.US,D,20090427,000000,13.9,14.81,13.9,14.54,606417,0
+DIOD.US,D,20090428,000000,14.4,14.7,14.06,14.18,384931,0
+DIOD.US,D,20090429,000000,14.26,14.79,14.1,14.5,392371,0
+DIOD.US,D,20090430,000000,14.7,15.78,14.52,14.88,450450,0
+DIOD.US,D,20090501,000000,14.84,14.88,14.5,14.68,434518,0
+DIOD.US,D,20090504,000000,14.78,15.94,14.78,15.93,598356,0
+DIOD.US,D,20090505,000000,15.99,16.24,15.4,15.72,514173,0
+DIOD.US,D,20090506,000000,15.86,16.38,15.7,16.32,444975,0
+DIOD.US,D,20090507,000000,16.32,16.9,14.21,14.49,631524,0
+DIOD.US,D,20090508,000000,14.66,14.87,13.1,13.33,890993,0
+DIOD.US,D,20090511,000000,13.02,13.54,12.53,13.09,532885,0
+DIOD.US,D,20090512,000000,13.29,13.69,12.37,12.57,391145,0
+DIOD.US,D,20090513,000000,12.3,12.42,11.71,11.81,351768,0
+DIOD.US,D,20090514,000000,11.81,12.02,11.52,11.81,494125,0
+DIOD.US,D,20090515,000000,11.81,12.06,11.5,11.83,332961,0
+DIOD.US,D,20090518,000000,12.27,13.66,12.27,13.54,654764,0
+DIOD.US,D,20090519,000000,13.5,14.91,13.5,14.86,634793,0
+DIOD.US,D,20090520,000000,14.95,16.09,14.9,15.14,636527,0
+DIOD.US,D,20090521,000000,14.9,15.34,14.49,14.67,602968,0
+DIOD.US,D,20090522,000000,14.76,15.05,14.41,14.61,308745,0
+DIOD.US,D,20090526,000000,14.39,15.44,14.12,15.26,414179,0
+DIOD.US,D,20090527,000000,15.15,15.59,14.88,14.99,399468,0
+DIOD.US,D,20090528,000000,15.1,15.35,14.52,15.05,521103,0
+DIOD.US,D,20090529,000000,15.05,15.6,15.05,15.37,499707,0
+DIOD.US,D,20090601,000000,15.6,16.46,15.32,16.25,583726,0
+DIOD.US,D,20090602,000000,16.14,16.34,15.5,15.63,359445,0
+DIOD.US,D,20090603,000000,15.39,15.72,15.06,15.54,228275,0
+DIOD.US,D,20090604,000000,15.56,16.18,15.38,16.08,169536,0
+DIOD.US,D,20090605,000000,16.18,16.3,15.62,15.68,641394,0
+DIOD.US,D,20090608,000000,17.03,17.2,15.72,15.84,902795,0
+DIOD.US,D,20090609,000000,15.8,15.85,15.45,15.74,578036,0
+DIOD.US,D,20090610,000000,15.95,16.2,15.53,16.06,416833,0
+DIOD.US,D,20090611,000000,16.06,16.3,15.77,16.1,284263,0
+DIOD.US,D,20090612,000000,15.92,16.08,14.97,15.53,454525,0
+DIOD.US,D,20090615,000000,15.23,15.41,14.66,15.2,319182,0
+DIOD.US,D,20090616,000000,15.08,15.59,14.8,14.92,327481,0
+DIOD.US,D,20090617,000000,14.95,15.09,14.18,14.74,246509,0
+DIOD.US,D,20090618,000000,14.76,15.03,14.51,14.93,471760,0
+DIOD.US,D,20090619,000000,15.2,15.48,15,15.34,353622,0
+DIOD.US,D,20090622,000000,14.9,14.95,14.42,14.61,540670,0
+DIOD.US,D,20090623,000000,14.65,14.9,14.43,14.61,285172,0
+DIOD.US,D,20090624,000000,14.72,15.32,14.7,15.1,304382,0
+DIOD.US,D,20090625,000000,14.99,15.65,14.97,15.59,204918,0
+DIOD.US,D,20090626,000000,15.45,16.01,15.15,15.96,696860,0
+DIOD.US,D,20090629,000000,15.92,16.16,15.59,15.99,216297,0
+DIOD.US,D,20090630,000000,15.95,16.12,15.35,15.64,213091,0
+DIOD.US,D,20090701,000000,15.93,16.96,15.11,16.6,387874,0
+DIOD.US,D,20090702,000000,16.36,16.59,15.84,16.18,231227,0
+DIOD.US,D,20090706,000000,16.12,16.68,15.47,15.71,168780,0
+DIOD.US,D,20090707,000000,15.71,16.4,15.11,15.11,141779,0
+DIOD.US,D,20090708,000000,15.27,15.29,14.78,15.19,325537,0
+DIOD.US,D,20090709,000000,15.22,15.71,15.02,15.45,151929,0
+DIOD.US,D,20090710,000000,15.31,15.74,15.14,15.37,115945,0
+DIOD.US,D,20090713,000000,15.39,15.98,14.87,15.97,187151,0
+DIOD.US,D,20090714,000000,15.97,16.37,15.81,16.25,170793,0
+DIOD.US,D,20090715,000000,16.64,17.57,16.6,17.37,362503,0
+DIOD.US,D,20090716,000000,17.3,17.99,17.27,17.88,254350,0
+DIOD.US,D,20090717,000000,17.93,18.52,17.74,18.47,360892,0
+DIOD.US,D,20090720,000000,18.67,18.96,18.15,18.53,307310,0
+DIOD.US,D,20090721,000000,18.67,18.7,17.93,18.08,311512,0
+DIOD.US,D,20090722,000000,18.08,18.55,17.74,18,399871,0
+DIOD.US,D,20090723,000000,18.04,18.55,17.76,18.44,424423,0
+DIOD.US,D,20090724,000000,18.2,18.7,18.08,18.62,289103,0
+DIOD.US,D,20090727,000000,18.51,18.65,17.55,18,343600,0
+DIOD.US,D,20090728,000000,17.92,18.62,17.92,18.38,185154,0
+DIOD.US,D,20090729,000000,18.28,18.3,17.62,18.06,163879,0
+DIOD.US,D,20090730,000000,18.32,18.64,18.1,18.28,193725,0
+DIOD.US,D,20090731,000000,18.09,18.65,18,18.46,249802,0
+DIOD.US,D,20090803,000000,18.6,19.24,18.6,19.09,271992,0
+DIOD.US,D,20090804,000000,18.89,19.36,18.69,19.35,234716,0
+DIOD.US,D,20090805,000000,19.34,19.49,19.02,19.36,599302,0
+DIOD.US,D,20090806,000000,20,20.2,18.46,18.52,625321,0
+DIOD.US,D,20090807,000000,19.03,20.2,18.5,19.75,627844,0
+DIOD.US,D,20090810,000000,19.68,20.45,19.52,19.9,317496,0
+DIOD.US,D,20090811,000000,19.8,20.17,19.09,19.7,379374,0
+DIOD.US,D,20090812,000000,19.5,20.3,19.12,20.12,551210,0
+DIOD.US,D,20090813,000000,20.78,21.88,20.52,21.29,1037061,0
+DIOD.US,D,20090814,000000,21.29,21.48,20.35,20.8,464262,0
+DIOD.US,D,20090817,000000,20.48,20.59,19.97,20.26,346405,0
+DIOD.US,D,20090818,000000,20.44,21.1,20.44,20.69,261042,0
+DIOD.US,D,20090819,000000,20.4,20.86,20.13,20.82,182824,0
+DIOD.US,D,20090820,000000,20.83,21.19,20.74,21.12,197614,0
+DIOD.US,D,20090821,000000,21.26,21.28,20.66,20.78,379723,0
+DIOD.US,D,20090824,000000,21.02,21.3,20.73,20.84,286123,0
+DIOD.US,D,20090825,000000,20.99,21.15,20.6,20.92,194456,0
+DIOD.US,D,20090826,000000,20.92,21.2,20.7,20.81,172224,0
+DIOD.US,D,20090827,000000,20.92,20.92,20.1,20.69,230463,0
+DIOD.US,D,20090828,000000,20.83,21.23,20.27,20.58,249566,0
+DIOD.US,D,20090831,000000,20.28,20.53,20.06,20.27,257589,0
+DIOD.US,D,20090901,000000,20.24,21.2,20.15,20.46,330194,0
+DIOD.US,D,20090902,000000,20.44,20.76,20.15,20.4,221029,0
+DIOD.US,D,20090903,000000,20.44,20.66,20.13,20.62,124044,0
+DIOD.US,D,20090904,000000,20.63,21.28,20.63,21.28,235951,0
+DIOD.US,D,20090908,000000,21.47,22,21.41,21.8,399186,0
+DIOD.US,D,20090909,000000,21.85,21.88,21.4,21.83,616684,0
+DIOD.US,D,20090910,000000,21.85,22.17,21.48,21.59,272246,0
+DIOD.US,D,20090911,000000,21.69,21.77,20.67,20.75,314497,0
+DIOD.US,D,20090914,000000,20.84,20.84,20.01,20.12,443551,0
+DIOD.US,D,20090915,000000,20.14,20.26,19.79,19.96,245426,0
+DIOD.US,D,20090916,000000,20.02,20.52,19.92,20.38,247865,0
+DIOD.US,D,20090917,000000,20.36,20.47,19.77,19.84,267869,0
+DIOD.US,D,20090918,000000,19.91,20.56,19.91,20.49,467497,0
+DIOD.US,D,20090921,000000,20.35,20.77,20.29,20.53,236336,0
+DIOD.US,D,20090922,000000,20.62,20.72,19.38,19.52,605499,0
+DIOD.US,D,20090923,000000,19.65,20.25,19.57,19.83,377278,0
+DIOD.US,D,20090924,000000,20.01,20.18,18.5,18.84,376329,0
+DIOD.US,D,20090925,000000,18.85,18.99,18.26,18.68,519965,0
+DIOD.US,D,20090928,000000,18.73,18.76,18.61,18.64,356735,0
+DIOD.US,D,20090929,000000,18.4,18.82,18.4,18.5,229168,0
+DIOD.US,D,20090930,000000,18.46,18.76,17.78,18.09,286101,0
+DIOD.US,D,20091001,000000,17.95,18.15,16.33,16.39,873042,0
+DIOD.US,D,20091002,000000,16.63,18.35,16.63,17.93,1431542,0
+DIOD.US,D,20091005,000000,17.96,18.34,17.69,18.25,316173,0
+DIOD.US,D,20091006,000000,18.42,18.99,18.4,18.69,262650,0
+DIOD.US,D,20091007,000000,18.56,18.76,18.18,18.37,130924,0
+DIOD.US,D,20091008,000000,18.56,18.88,17.69,18.66,349403,0
+DIOD.US,D,20091009,000000,18.59,19.27,18.5,19.26,271082,0
+DIOD.US,D,20091012,000000,19.23,19.75,18.74,18.92,211848,0
+DIOD.US,D,20091013,000000,18.95,19.68,18.33,19.44,327535,0
+DIOD.US,D,20091014,000000,19.7,19.89,19.41,19.86,366842,0
+DIOD.US,D,20091015,000000,19.65,19.88,18.59,18.79,307569,0
+DIOD.US,D,20091016,000000,18.69,19.14,17.76,18.21,324170,0
+DIOD.US,D,20091019,000000,18.21,19.05,18.05,18.51,245062,0
+DIOD.US,D,20091020,000000,18.57,18.78,18.22,18.5,242603,0
+DIOD.US,D,20091021,000000,18.5,19.23,18.5,18.57,413705,0
+DIOD.US,D,20091022,000000,18.53,18.8,18.11,18.64,178412,0
+DIOD.US,D,20091023,000000,18.74,18.78,18.35,18.63,293430,0
+DIOD.US,D,20091026,000000,18.59,19.27,18.16,18.68,228163,0
+DIOD.US,D,20091027,000000,18.68,18.85,17.78,17.8,256243,0
+DIOD.US,D,20091028,000000,17.68,17.96,16.56,16.61,436931,0
+DIOD.US,D,20091029,000000,16.84,17.4,16.75,17,393271,0
+DIOD.US,D,20091030,000000,16.5,17.05,16.13,16.38,320237,0
+DIOD.US,D,20091102,000000,16.65,17.07,15.77,16.63,428797,0
+DIOD.US,D,20091103,000000,17.25,17.25,15.01,15.47,986541,0
+DIOD.US,D,20091104,000000,15.55,15.92,15.35,15.65,507113,0
+DIOD.US,D,20091105,000000,16.01,16.66,15.73,16.5,407135,0
+DIOD.US,D,20091106,000000,16.46,16.7,16,16.18,224532,0
+DIOD.US,D,20091109,000000,16.25,17.29,16,17.24,357234,0
+DIOD.US,D,20091110,000000,17.05,17.49,16.62,16.71,201112,0
+DIOD.US,D,20091111,000000,16.86,17.6,16.75,17.09,165507,0
+DIOD.US,D,20091112,000000,17,17.52,16.65,16.68,187321,0
+DIOD.US,D,20091113,000000,16.69,17.76,16.51,17.52,321851,0
+DIOD.US,D,20091116,000000,17.58,18.63,17.58,18.52,317902,0
+DIOD.US,D,20091117,000000,18.49,18.52,18.15,18.38,168035,0
+DIOD.US,D,20091118,000000,18.33,18.73,18.17,18.37,210712,0
+DIOD.US,D,20091119,000000,18.16,18.16,17.5,17.72,244545,0
+DIOD.US,D,20091120,000000,17.54,18.09,17.54,17.89,222813,0
+DIOD.US,D,20091123,000000,18.15,18.66,18.08,18.18,144279,0
+DIOD.US,D,20091124,000000,18.14,18.14,17.75,18.08,104180,0
+DIOD.US,D,20091125,000000,17.17,18.17,17.17,17.85,67231,0
+DIOD.US,D,20091127,000000,17.19,17.8,17.19,17.19,107725,0
+DIOD.US,D,20091130,000000,17.2,17.6,16.66,17.54,234769,0
+DIOD.US,D,20091201,000000,17.75,18.39,17.66,18.32,244577,0
+DIOD.US,D,20091202,000000,18.28,19.25,18.28,19.22,238121,0
+DIOD.US,D,20091203,000000,19.23,19.54,19.07,19.1,237670,0
+DIOD.US,D,20091204,000000,19.51,19.95,19.21,19.72,194339,0
+DIOD.US,D,20091207,000000,19.72,20,19.53,19.7,100812,0
+DIOD.US,D,20091208,000000,20,20.98,19.91,20.11,493270,0
+DIOD.US,D,20091209,000000,21.1,21.1,19.27,19.69,428395,0
+DIOD.US,D,20091210,000000,19.75,19.89,19.23,19.35,197125,0
+DIOD.US,D,20091211,000000,19.54,19.77,19.29,19.64,177731,0
+DIOD.US,D,20091214,000000,19.85,20.41,19.65,20.4,262998,0
+DIOD.US,D,20091215,000000,20.28,20.74,20.01,20.12,188460,0
+DIOD.US,D,20091216,000000,20.34,20.81,20.08,20.69,277175,0
+DIOD.US,D,20091217,000000,20.61,20.61,20.05,20.13,285557,0
+DIOD.US,D,20091218,000000,20.33,20.64,20,20.39,631096,0
+DIOD.US,D,20091221,000000,20.57,20.81,20.09,20.62,215665,0
+DIOD.US,D,20091222,000000,20.7,20.98,20.56,20.87,148848,0
+DIOD.US,D,20091223,000000,20.91,20.99,20.44,20.58,170755,0
+DIOD.US,D,20091224,000000,20.71,20.72,20.42,20.63,44279,0
+DIOD.US,D,20091228,000000,20.7,20.71,20.35,20.54,89578,0
+DIOD.US,D,20091229,000000,20.56,20.56,20.17,20.53,100017,0
+DIOD.US,D,20091230,000000,20.38,20.86,20.27,20.69,183424,0
+DIOD.US,D,20091231,000000,20.67,21.09,20.37,20.41,132254,0
+DIOD.US,D,20100104,000000,20.63,20.95,20.34,20.5,265417,0
+DIOD.US,D,20100105,000000,20.5,20.69,20.12,20.54,231767,0
+DIOD.US,D,20100106,000000,20.46,20.71,20.3,20.51,227620,0
+DIOD.US,D,20100107,000000,20.55,20.83,20,20.72,302980,0
+DIOD.US,D,20100108,000000,20.64,21,20.6,20.85,191217,0
+DIOD.US,D,20100111,000000,20.87,20.87,20.45,20.68,333280,0
+DIOD.US,D,20100112,000000,20.41,20.79,19.19,19.34,346996,0
+DIOD.US,D,20100113,000000,19.45,19.69,18.85,19.58,131409,0
+DIOD.US,D,20100114,000000,19.52,19.65,19.26,19.59,173932,0
+DIOD.US,D,20100115,000000,19.68,19.79,18.59,18.64,328694,0
+DIOD.US,D,20100119,000000,18.73,19.2,18.65,18.96,214380,0
+DIOD.US,D,20100120,000000,18.76,18.76,17.96,18.43,326831,0
+DIOD.US,D,20100121,000000,18.41,18.85,17.89,18.08,292797,0
+DIOD.US,D,20100122,000000,18.1,18.35,17.36,17.47,214778,0
+DIOD.US,D,20100125,000000,17.61,17.83,17.26,17.45,281690,0
+DIOD.US,D,20100126,000000,17.93,18.56,17.84,17.85,383328,0
+DIOD.US,D,20100127,000000,17.8,18.18,17.51,17.98,133106,0
+DIOD.US,D,20100128,000000,17.97,17.99,17.15,17.41,235246,0
+DIOD.US,D,20100129,000000,17.49,17.84,16.41,16.68,384500,0
+DIOD.US,D,20100201,000000,16.7,17.43,16.7,17.33,186831,0
+DIOD.US,D,20100202,000000,17.39,17.78,17.27,17.64,254330,0
+DIOD.US,D,20100203,000000,17.57,17.94,17.57,17.8,193871,0
+DIOD.US,D,20100204,000000,17.22,17.7,16.75,16.89,325269,0
+DIOD.US,D,20100205,000000,16.98,17.1,16.46,16.93,208487,0
+DIOD.US,D,20100208,000000,16.96,17.72,16.8,17.26,323097,0
+DIOD.US,D,20100209,000000,17.58,17.91,16.86,17.89,409695,0
+DIOD.US,D,20100210,000000,18.77,19.19,18.46,19.19,639558,0
+DIOD.US,D,20100211,000000,19.1,19.71,18.98,19.54,284897,0
+DIOD.US,D,20100212,000000,19.37,20.18,19.21,19.82,276586,0
+DIOD.US,D,20100216,000000,20.03,20.6,19.83,20.41,240229,0
+DIOD.US,D,20100217,000000,20.44,20.44,19.79,20.06,164285,0
+DIOD.US,D,20100218,000000,19.98,20.75,19.98,20.73,248901,0
+DIOD.US,D,20100219,000000,20.73,20.77,20.32,20.56,151922,0
+DIOD.US,D,20100222,000000,20.6,20.83,20.35,20.41,173913,0
+DIOD.US,D,20100223,000000,20.41,20.48,19.61,20.13,202871,0
+DIOD.US,D,20100224,000000,20.18,20.49,19.91,20,216496,0
+DIOD.US,D,20100225,000000,19.65,20.33,19.22,19.51,289502,0
+DIOD.US,D,20100226,000000,19.51,19.7,19.22,19.61,239942,0
+DIOD.US,D,20100301,000000,19.67,20.02,19.33,20.02,422697,0
+DIOD.US,D,20100302,000000,20.13,21.52,19.8,21.16,712876,0
+DIOD.US,D,20100303,000000,21.32,21.75,21.21,21.23,361137,0
+DIOD.US,D,20100304,000000,21.3,21.35,20.8,21.29,171548,0
+DIOD.US,D,20100305,000000,21.46,22.2,21.35,22.12,505527,0
+DIOD.US,D,20100308,000000,22.18,22.43,22,22.4,211832,0
+DIOD.US,D,20100309,000000,22.38,22.44,21.3,21.56,544978,0
+DIOD.US,D,20100310,000000,21.67,21.99,21.21,21.53,387704,0
+DIOD.US,D,20100311,000000,21.4,21.52,21.04,21.21,225693,0
+DIOD.US,D,20100312,000000,21.28,21.47,20.81,21.22,347066,0
+DIOD.US,D,20100315,000000,21.12,21.5,21.03,21.41,252844,0
+DIOD.US,D,20100316,000000,21.51,22.05,21.44,22.05,322307,0
+DIOD.US,D,20100317,000000,22.13,22.4,21.44,22.31,358886,0
+DIOD.US,D,20100318,000000,22.36,22.36,22,22.34,263795,0
+DIOD.US,D,20100319,000000,22.47,22.5,21.65,22.02,370059,0
+DIOD.US,D,20100322,000000,21.78,22.79,21.56,22.7,324777,0
+DIOD.US,D,20100323,000000,22.78,23.17,22.51,23.09,252231,0
+DIOD.US,D,20100324,000000,23,23.21,22.67,22.86,453019,0
+DIOD.US,D,20100325,000000,23.01,23.34,22.42,22.47,335738,0
+DIOD.US,D,20100326,000000,22.49,22.84,22.37,22.46,190693,0
+DIOD.US,D,20100329,000000,22.49,22.86,22.23,22.67,325665,0
+DIOD.US,D,20100330,000000,22.8,23.19,22.62,23.02,178081,0
+DIOD.US,D,20100331,000000,23.05,23.15,22.4,22.4,239528,0
+DIOD.US,D,20100401,000000,22.59,22.98,22.3,22.69,242660,0
+DIOD.US,D,20100405,000000,22.82,23.45,22.71,23.39,171363,0
+DIOD.US,D,20100406,000000,23.39,23.39,23.14,23.14,129695,0
+DIOD.US,D,20100407,000000,23.02,23.33,22.87,23.3,171919,0
+DIOD.US,D,20100408,000000,23.26,23.26,22.61,22.98,124522,0
+DIOD.US,D,20100409,000000,22.94,23,22.61,22.72,315905,0
+DIOD.US,D,20100412,000000,22.7,22.76,22.48,22.52,453378,0
+DIOD.US,D,20100413,000000,22.46,23.23,22.46,23.06,871565,0
+DIOD.US,D,20100414,000000,23.26,24.68,23.09,24.62,541121,0
+DIOD.US,D,20100415,000000,24.52,24.89,24.2,24.68,222135,0
+DIOD.US,D,20100416,000000,24.6,24.6,23.4,23.61,433619,0
+DIOD.US,D,20100419,000000,23.5,23.93,22.5,23.25,430781,0
+DIOD.US,D,20100420,000000,23.43,24.17,23.33,23.98,212985,0
+DIOD.US,D,20100421,000000,24.12,24.39,23.33,23.83,346082,0
+DIOD.US,D,20100422,000000,23.5,24.08,23.21,23.9,375234,0
+DIOD.US,D,20100423,000000,23.84,23.9,23.24,23.4,252925,0
+DIOD.US,D,20100426,000000,23.47,24.31,23.47,24.17,214733,0
+DIOD.US,D,20100427,000000,24.11,24.7,23.68,23.84,438202,0
+DIOD.US,D,20100428,000000,23.95,24.2,23.23,23.38,206676,0
+DIOD.US,D,20100429,000000,23.55,23.59,23.08,23.36,232235,0
+DIOD.US,D,20100430,000000,23.29,23.29,21.46,21.47,476641,0
+DIOD.US,D,20100503,000000,21.64,21.79,21.15,21.58,343240,0
+DIOD.US,D,20100504,000000,21.3,21.37,20.18,21.19,693070,0
+DIOD.US,D,20100505,000000,21.02,21.27,20.33,20.92,530415,0
+DIOD.US,D,20100506,000000,20.87,21.33,18.31,20.12,774051,0
+DIOD.US,D,20100507,000000,20.94,20.94,18,19.44,1060117,0
+DIOD.US,D,20100510,000000,20.49,20.96,20.04,20.89,500980,0
+DIOD.US,D,20100511,000000,21,21.87,20.67,21.16,426873,0
+DIOD.US,D,20100512,000000,21,21.45,20.85,21.3,358590,0
+DIOD.US,D,20100513,000000,21.25,21.63,20.9,21.1,261262,0
+DIOD.US,D,20100514,000000,20.83,20.85,20.19,20.39,281772,0
+DIOD.US,D,20100517,000000,20.54,20.72,19.77,20.65,245070,0
+DIOD.US,D,20100518,000000,20.99,21,19.6,19.91,415150,0
+DIOD.US,D,20100519,000000,19.76,20.28,19.47,19.72,364161,0
+DIOD.US,D,20100520,000000,19.25,19.47,18.66,18.87,444462,0
+DIOD.US,D,20100521,000000,18.48,19.82,18,19.16,587100,0
+DIOD.US,D,20100524,000000,19.08,19.61,18.97,19.28,277779,0
+DIOD.US,D,20100525,000000,18.66,18.92,17.81,18.61,460671,0
+DIOD.US,D,20100526,000000,18.83,19.25,18.39,18.49,245797,0
+DIOD.US,D,20100527,000000,19.05,20.08,19.05,20.04,365695,0
+DIOD.US,D,20100528,000000,19.97,20.36,19.57,19.76,317986,0
+DIOD.US,D,20100601,000000,19.51,19.88,18.9,18.9,261018,0
+DIOD.US,D,20100602,000000,19.14,19.5,18.7,19.5,237218,0
+DIOD.US,D,20100603,000000,19.51,19.83,19.28,19.7,154510,0
+DIOD.US,D,20100604,000000,19.11,19.57,18.64,18.69,299921,0
+DIOD.US,D,20100607,000000,18.75,18.84,17.41,17.41,264909,0
+DIOD.US,D,20100608,000000,17.71,18.01,17.11,17.44,454249,0
+DIOD.US,D,20100609,000000,17.69,18.21,17.39,17.52,271867,0
+DIOD.US,D,20100610,000000,17.93,18.22,17.72,18.02,329068,0
+DIOD.US,D,20100611,000000,17.81,18.92,17.81,18.9,239646,0
+DIOD.US,D,20100614,000000,19.18,19.48,18.59,18.65,218723,0
+DIOD.US,D,20100615,000000,18.77,19.58,18.73,19.5,341205,0
+DIOD.US,D,20100616,000000,19.25,19.72,19.11,19.3,181449,0
+DIOD.US,D,20100617,000000,19.31,19.58,18.46,19.15,317422,0
+DIOD.US,D,20100618,000000,19.3,19.55,18.88,18.91,451918,0
+DIOD.US,D,20100621,000000,19.24,19.81,18.8,18.89,577878,0
+DIOD.US,D,20100622,000000,19.03,19.16,17.77,17.83,496340,0
+DIOD.US,D,20100623,000000,17.36,17.36,16.69,17.01,551618,0
+DIOD.US,D,20100624,000000,16.86,17.31,16.56,16.92,360455,0
+DIOD.US,D,20100625,000000,16.93,17.12,16.6,16.9,366524,0
+DIOD.US,D,20100628,000000,16.9,17.49,16.9,17.21,256629,0
+DIOD.US,D,20100629,000000,16.91,16.91,16.18,16.32,469755,0
+DIOD.US,D,20100630,000000,16.36,16.6,15.8,15.87,233013,0
+DIOD.US,D,20100701,000000,15.86,16.4,15.56,16.19,517292,0
+DIOD.US,D,20100702,000000,16.32,16.32,15.65,15.84,304156,0
+DIOD.US,D,20100706,000000,16.16,16.68,15.96,16.2,407435,0
+DIOD.US,D,20100707,000000,16.33,17.53,16.02,17.45,555033,0
+DIOD.US,D,20100708,000000,17.7,17.77,17.2,17.58,370279,0
+DIOD.US,D,20100709,000000,17.6,18.28,17.51,18.21,394905,0
+DIOD.US,D,20100712,000000,18.18,18.33,17.6,17.72,171861,0
+DIOD.US,D,20100713,000000,18.01,18.49,17.73,18.38,182344,0
+DIOD.US,D,20100714,000000,18.28,18.55,18.07,18.26,231320,0
+DIOD.US,D,20100715,000000,18.25,18.39,17.81,18.27,214398,0
+DIOD.US,D,20100716,000000,18.2,18.25,17.53,17.68,274200,0
+DIOD.US,D,20100719,000000,17.81,18.27,17.69,18.21,209458,0
+DIOD.US,D,20100720,000000,17.89,18.86,17.73,18.73,378249,0
+DIOD.US,D,20100721,000000,18.86,18.98,18.35,18.57,416881,0
+DIOD.US,D,20100722,000000,18.9,19.18,18.76,19.04,468154,0
+DIOD.US,D,20100723,000000,19,19.45,18.69,19.4,728537,0
+DIOD.US,D,20100726,000000,19.48,19.64,19.1,19.6,304357,0
+DIOD.US,D,20100727,000000,19.7,19.73,19.29,19.44,218606,0
+DIOD.US,D,20100728,000000,19.32,19.51,18.86,19.01,153957,0
+DIOD.US,D,20100729,000000,19.12,19.25,18.06,18.18,363773,0
+DIOD.US,D,20100730,000000,17.98,18.04,17.55,17.68,411717,0
+DIOD.US,D,20100802,000000,17.77,17.88,17.38,17.65,445645,0
+DIOD.US,D,20100803,000000,17.55,17.56,17.24,17.26,222676,0
+DIOD.US,D,20100804,000000,17.33,17.43,17.01,17.38,534108,0
+DIOD.US,D,20100805,000000,17.21,17.54,17.2,17.31,455347,0
+DIOD.US,D,20100806,000000,17.91,18.28,17.42,18.13,801098,0
+DIOD.US,D,20100809,000000,18.32,18.41,18.09,18.24,228852,0
+DIOD.US,D,20100810,000000,18,18.18,17.26,17.4,334174,0
+DIOD.US,D,20100811,000000,17.01,17.16,16.55,16.61,482487,0
+DIOD.US,D,20100812,000000,16.37,16.68,16.11,16.32,405378,0
+DIOD.US,D,20100813,000000,16.18,16.46,16.01,16.02,228149,0
+DIOD.US,D,20100816,000000,16,16.46,15.89,16.25,172253,0
+DIOD.US,D,20100817,000000,16.46,16.7,16.34,16.46,150779,0
+DIOD.US,D,20100818,000000,16.39,16.71,16.15,16.23,341340,0
+DIOD.US,D,20100819,000000,16.21,16.43,16.17,16.26,406158,0
+DIOD.US,D,20100820,000000,16.16,16.28,15.87,15.92,317726,0
+DIOD.US,D,20100823,000000,15.93,16.1,15.55,15.67,200557,0
+DIOD.US,D,20100824,000000,15.51,15.58,15.01,15.09,353621,0
+DIOD.US,D,20100825,000000,15,15.33,14.84,15.29,287632,0
+DIOD.US,D,20100826,000000,15.31,15.4,14.92,14.96,171919,0
+DIOD.US,D,20100827,000000,15.18,15.3,14.63,15.26,188798,0
+DIOD.US,D,20100830,000000,15.15,15.27,14.81,14.84,172163,0
+DIOD.US,D,20100831,000000,14.78,15.11,14.5,14.73,495117,0
+DIOD.US,D,20100901,000000,15.06,15.21,14.51,14.61,567207,0
+DIOD.US,D,20100902,000000,14.6,15.29,14.5,15.25,372258,0
+DIOD.US,D,20100903,000000,15.56,15.93,15.1,15.56,516902,0
+DIOD.US,D,20100907,000000,15.56,15.7,14.81,14.82,246212,0
+DIOD.US,D,20100908,000000,14.83,15.02,14.74,14.99,289344,0
+DIOD.US,D,20100909,000000,15.56,16.14,15.2,15.4,726418,0
+DIOD.US,D,20100910,000000,15.42,15.59,15.04,15.3,362738,0
+DIOD.US,D,20100913,000000,15.52,16.14,15.42,15.85,365645,0
+DIOD.US,D,20100914,000000,15.74,16.33,15.62,16.2,226023,0
+DIOD.US,D,20100915,000000,16.16,16.33,15.92,16.23,109098,0
+DIOD.US,D,20100916,000000,16.23,16.95,16.1,16.86,361899,0
+DIOD.US,D,20100917,000000,17.04,17.04,16.34,16.47,292313,0
+DIOD.US,D,20100920,000000,16.5,17.07,16.23,16.98,309161,0
+DIOD.US,D,20100921,000000,17.03,17.34,16.92,17.09,361227,0
+DIOD.US,D,20100922,000000,16.96,17.03,16.26,16.41,500445,0
+DIOD.US,D,20100923,000000,16.32,16.96,16,16.5,395225,0
+DIOD.US,D,20100924,000000,16.72,17.31,16.69,17.16,289705,0
+DIOD.US,D,20100927,000000,17.16,17.49,16.94,17.15,164684,0
+DIOD.US,D,20100928,000000,17.25,17.49,16.94,17.31,185208,0
+DIOD.US,D,20100929,000000,17.19,17.67,17.13,17.3,307965,0
+DIOD.US,D,20100930,000000,17.41,17.67,16.73,17.09,427921,0
+DIOD.US,D,20101001,000000,17.27,17.46,17.06,17.1,201860,0
+DIOD.US,D,20101004,000000,17.09,17.22,16.86,17.11,248356,0
+DIOD.US,D,20101005,000000,17.37,17.93,17.21,17.81,362007,0
+DIOD.US,D,20101006,000000,17.75,17.82,17.23,17.28,245754,0
+DIOD.US,D,20101007,000000,17.4,17.53,17.19,17.35,195361,0
+DIOD.US,D,20101008,000000,17.31,17.88,17.23,17.77,158225,0
+DIOD.US,D,20101011,000000,17.72,18.39,17.65,18.07,225969,0
+DIOD.US,D,20101012,000000,18,18.58,17.72,18.46,292200,0
+DIOD.US,D,20101013,000000,18.55,18.75,18.44,18.56,239844,0
+DIOD.US,D,20101014,000000,18.49,18.93,18.44,18.92,330210,0
+DIOD.US,D,20101015,000000,19.11,19.28,18.72,19.25,397562,0
+DIOD.US,D,20101018,000000,19.25,19.42,19.04,19.15,222212,0
+DIOD.US,D,20101019,000000,18.7,19.2,18.62,19.1,499341,0
+DIOD.US,D,20101020,000000,19.19,19.29,18.9,18.97,272521,0
+DIOD.US,D,20101021,000000,19.03,19.19,18.93,19.09,356162,0
+DIOD.US,D,20101022,000000,19.17,19.68,19.03,19.68,175971,0
+DIOD.US,D,20101025,000000,19.79,20.24,19.67,20.11,262641,0
+DIOD.US,D,20101026,000000,19.92,20.16,19.62,19.75,188908,0
+DIOD.US,D,20101027,000000,19.62,20.71,19.6,20.71,279878,0
+DIOD.US,D,20101028,000000,20.85,21.54,20.69,21.46,508267,0
+DIOD.US,D,20101029,000000,21.34,22,21.08,21.98,460802,0
+DIOD.US,D,20101101,000000,21.97,22.54,21.97,22.36,430657,0
+DIOD.US,D,20101102,000000,22.71,23.09,22.57,22.71,493687,0
+DIOD.US,D,20101103,000000,22.6,22.8,22.38,22.79,352126,0
+DIOD.US,D,20101104,000000,22.89,23.09,22.66,22.98,567899,0
+DIOD.US,D,20101105,000000,22.9,23.42,22.77,23.3,404931,0
+DIOD.US,D,20101108,000000,23.3,23.49,23.07,23.22,573564,0
+DIOD.US,D,20101109,000000,23.25,24.12,22.97,23.86,822600,0
+DIOD.US,D,20101110,000000,23.92,24,23.51,24,426977,0
+DIOD.US,D,20101111,000000,23.38,23.68,23.13,23.45,384301,0
+DIOD.US,D,20101112,000000,23.18,23.64,22.86,23.16,421056,0
+DIOD.US,D,20101115,000000,23.22,23.49,22.98,23.11,263252,0
+DIOD.US,D,20101116,000000,22.83,23.17,22.4,22.77,354282,0
+DIOD.US,D,20101117,000000,22.8,23.14,22.68,23.09,281126,0
+DIOD.US,D,20101118,000000,23.32,23.78,23.27,23.63,224317,0
+DIOD.US,D,20101119,000000,23.64,24.09,23.59,23.97,193012,0
+DIOD.US,D,20101122,000000,23.94,24.25,23.7,24.08,204153,0
+DIOD.US,D,20101123,000000,23.81,24.13,23.72,24.1,166080,0
+DIOD.US,D,20101124,000000,24.24,24.94,24.21,24.82,245418,0
+DIOD.US,D,20101126,000000,24.59,24.99,24.59,24.86,64080,0
+DIOD.US,D,20101129,000000,24.61,25,24.32,24.98,284265,0
+DIOD.US,D,20101130,000000,24.67,24.94,24.35,24.7,291278,0
+DIOD.US,D,20101201,000000,24.99,25.23,24.9,25.04,335397,0
+DIOD.US,D,20101202,000000,25.09,25.58,24.8,25.58,239233,0
+DIOD.US,D,20101203,000000,25.5,26.16,25.26,26.07,246930,0
+DIOD.US,D,20101206,000000,26.01,26.54,25.84,26.52,150381,0
+DIOD.US,D,20101207,000000,26.89,27.1,26.61,27.02,224453,0
+DIOD.US,D,20101208,000000,27.07,27.56,26.92,27.38,255400,0
+DIOD.US,D,20101209,000000,27.53,27.53,26.65,27.05,294435,0
+DIOD.US,D,20101210,000000,27.23,27.86,27.07,27.59,322692,0
+DIOD.US,D,20101213,000000,27.65,27.67,27.21,27.22,217185,0
+DIOD.US,D,20101214,000000,27.35,27.62,26.71,27.29,191535,0
+DIOD.US,D,20101215,000000,27.18,27.47,26.91,27.34,253475,0
+DIOD.US,D,20101216,000000,27.34,27.61,27.17,27.35,140726,0
+DIOD.US,D,20101217,000000,27.4,27.9,27.09,27.9,228458,0
+DIOD.US,D,20101220,000000,27.98,27.98,27.28,27.33,182882,0
+DIOD.US,D,20101221,000000,27.36,27.9,27.36,27.86,148789,0
+DIOD.US,D,20101222,000000,27.9,27.9,27.42,27.55,107230,0
+DIOD.US,D,20101223,000000,27.47,27.81,27.32,27.72,98020,0
+DIOD.US,D,20101227,000000,27.01,27.73,27.01,27.69,72709,0
+DIOD.US,D,20101228,000000,27.39,27.59,27.08,27.13,149844,0
+DIOD.US,D,20101229,000000,27.08,27.38,27.07,27.32,136058,0
+DIOD.US,D,20101230,000000,27.2,27.68,27.2,27.27,165537,0
+DIOD.US,D,20101231,000000,27.14,27.21,26.99,26.99,111241,0
+DIOD.US,D,20110103,000000,27.2,28,27.2,27.84,276072,0
+DIOD.US,D,20110104,000000,28,28,26.67,26.95,267453,0
+DIOD.US,D,20110105,000000,26.91,27.02,26.41,26.88,340023,0
+DIOD.US,D,20110106,000000,26.8,27.39,26.56,27.15,253108,0
+DIOD.US,D,20110107,000000,27.15,27.35,26.44,27.21,140295,0
+DIOD.US,D,20110110,000000,27.2,27.24,26.67,27.19,215274,0
+DIOD.US,D,20110111,000000,26.38,27.42,26.38,27.1,174593,0
+DIOD.US,D,20110112,000000,27.24,27.61,26.73,27.14,280764,0
+DIOD.US,D,20110113,000000,26.43,27.36,26.17,27.36,270527,0
+DIOD.US,D,20110114,000000,27.26,27.99,27.1,27.84,293802,0
+DIOD.US,D,20110118,000000,27.81,27.81,27.3,27.64,187842,0
+DIOD.US,D,20110119,000000,27.64,27.67,25.83,25.95,395955,0
+DIOD.US,D,20110120,000000,25.75,25.78,24.31,25.09,609889,0
+DIOD.US,D,20110121,000000,25.33,25.55,24.95,24.95,156348,0
+DIOD.US,D,20110124,000000,24.89,25.49,24.75,25.11,175247,0
+DIOD.US,D,20110125,000000,24.95,25.27,24.71,25.23,158961,0
+DIOD.US,D,20110126,000000,25.2,26.23,25.06,26.12,216437,0
+DIOD.US,D,20110127,000000,26.19,26.65,25.96,26.3,194026,0
+DIOD.US,D,20110128,000000,26.21,26.24,24.95,24.95,314847,0
+DIOD.US,D,20110131,000000,25.2,25.89,24.85,25.74,190167,0
+DIOD.US,D,20110201,000000,25.86,26.6,25.46,26.56,214787,0
+DIOD.US,D,20110202,000000,26.25,26.88,26.25,26.61,159245,0
+DIOD.US,D,20110203,000000,26.08,26.25,25.5,25.6,255636,0
+DIOD.US,D,20110204,000000,25.6,26.03,25.6,25.78,161707,0
+DIOD.US,D,20110207,000000,25.86,26.37,25.85,25.91,162811,0
+DIOD.US,D,20110208,000000,25.84,26.06,25.57,26.06,113625,0
+DIOD.US,D,20110209,000000,26.05,26.21,25.6,25.64,189781,0
+DIOD.US,D,20110210,000000,26.42,29.95,26.4,29.62,1426919,0
+DIOD.US,D,20110211,000000,29.43,29.91,29.05,29.46,285414,0
+DIOD.US,D,20110214,000000,29.31,29.87,29.07,29.64,317982,0
+DIOD.US,D,20110215,000000,29.5,29.55,29.12,29.24,307972,0
+DIOD.US,D,20110216,000000,29.81,30.77,29.5,30.73,549619,0
+DIOD.US,D,20110218,000000,30.98,31,30.75,30.93,219551,0
+DIOD.US,D,20110222,000000,30.23,30.23,28.63,28.68,361456,0
+DIOD.US,D,20110223,000000,28.74,28.74,27.13,27.84,327535,0
+DIOD.US,D,20110224,000000,27.9,29.06,27.71,29,317853,0
+DIOD.US,D,20110225,000000,29.25,29.76,28.96,29.55,268612,0
+DIOD.US,D,20110228,000000,29.56,29.93,28.51,28.96,218936,0
+DIOD.US,D,20110301,000000,29.25,29.82,28.75,29.05,248452,0
+DIOD.US,D,20110302,000000,29.16,30.5,28.96,30.22,391710,0
+DIOD.US,D,20110303,000000,30.65,31,30.3,30.96,384415,0
+DIOD.US,D,20110304,000000,31.01,31.82,30.96,31.75,710607,0
+DIOD.US,D,20110307,000000,31.85,31.97,29.63,30.4,705045,0
+DIOD.US,D,20110308,000000,30.42,31.49,30,31,324925,0
+DIOD.US,D,20110309,000000,31.09,31.49,29.28,29.45,376054,0
+DIOD.US,D,20110310,000000,28.99,28.99,27.5,28.41,536398,0
+DIOD.US,D,20110311,000000,28.13,28.68,28,28.47,261425,0
+DIOD.US,D,20110314,000000,27.93,28.9,27.91,28.42,283554,0
+DIOD.US,D,20110315,000000,28.07,29.54,27.74,29.09,418475,0
+DIOD.US,D,20110316,000000,29.25,29.94,28.56,29.03,476705,0
+DIOD.US,D,20110317,000000,31.17,31.95,30.24,31.59,881124,0
+DIOD.US,D,20110318,000000,31.94,31.94,30.42,30.86,763955,0
+DIOD.US,D,20110321,000000,31.39,31.88,31.13,31.62,228909,0
+DIOD.US,D,20110322,000000,31.55,31.59,31.06,31.35,193519,0
+DIOD.US,D,20110323,000000,30.98,32.54,30.9,32.44,498177,0
+DIOD.US,D,20110324,000000,32.67,33.3,32.14,32.99,391601,0
+DIOD.US,D,20110325,000000,33.1,34.49,33.07,33.76,514589,0
+DIOD.US,D,20110328,000000,33.41,33.84,32.62,32.72,462648,0
+DIOD.US,D,20110329,000000,32.54,33.05,32.5,32.82,567541,0
+DIOD.US,D,20110330,000000,33.02,33.39,32.88,33.36,415012,0
+DIOD.US,D,20110331,000000,33.28,34.5,33.1,34.06,465881,0
+DIOD.US,D,20110401,000000,34.32,34.43,33.22,33.52,626171,0
+DIOD.US,D,20110404,000000,33.51,33.83,32.79,33.16,183767,0
+DIOD.US,D,20110405,000000,33.12,33.63,32.81,32.94,246631,0
+DIOD.US,D,20110406,000000,32.88,33.52,32.84,33.38,147969,0
+DIOD.US,D,20110407,000000,33.18,33.95,32.99,33.65,193899,0
+DIOD.US,D,20110408,000000,33.93,34,33.11,33.28,116374,0
+DIOD.US,D,20110411,000000,33.36,33.5,32.8,33,134000,0
+DIOD.US,D,20110412,000000,33.79,34,33,33.08,489932,0
+DIOD.US,D,20110413,000000,33.29,33.5,32.72,33.25,311018,0
+DIOD.US,D,20110414,000000,32.75,33.06,32.01,32.31,329903,0
+DIOD.US,D,20110415,000000,32,32.5,31.55,32.39,364838,0
+DIOD.US,D,20110418,000000,32.2,32.2,30.9,31.46,263337,0
+DIOD.US,D,20110419,000000,31.72,32.03,31.51,31.93,204109,0
+DIOD.US,D,20110420,000000,32.5,33.5,32.35,33.18,326580,0
+DIOD.US,D,20110421,000000,33.44,33.48,32.49,32.97,275414,0
+DIOD.US,D,20110425,000000,32.92,33.21,32.74,33.03,173574,0
+DIOD.US,D,20110426,000000,33.03,34.22,32.86,34.01,253065,0
+DIOD.US,D,20110427,000000,33.94,34.15,33.38,34.07,157631,0
+DIOD.US,D,20110428,000000,34.05,34.43,33.69,34,122219,0
+DIOD.US,D,20110429,000000,34.11,34.47,34.09,34.22,137098,0
+DIOD.US,D,20110502,000000,34.38,34.67,33.66,33.69,281468,0
+DIOD.US,D,20110503,000000,33.58,34.42,31.78,32.01,295611,0
+DIOD.US,D,20110504,000000,32.09,32.29,30.83,31.64,315523,0
+DIOD.US,D,20110505,000000,30.93,32.66,30.8,32.45,300722,0
+DIOD.US,D,20110506,000000,32.58,33.09,32.49,32.89,266109,0
+DIOD.US,D,20110509,000000,32.96,33.8,32.63,33.67,262268,0
+DIOD.US,D,20110510,000000,32.05,32.91,29.83,30.51,1013864,0
+DIOD.US,D,20110511,000000,30.41,31.25,30.26,30.82,525306,0
+DIOD.US,D,20110512,000000,30.48,30.94,30.12,30.65,399718,0
+DIOD.US,D,20110513,000000,30.49,30.7,30.15,30.37,246489,0
+DIOD.US,D,20110516,000000,30.26,30.26,28.98,29,395683,0
+DIOD.US,D,20110517,000000,28.53,29.53,28.33,29.3,438281,0
+DIOD.US,D,20110518,000000,29.24,30.35,29.24,30.13,258485,0
+DIOD.US,D,20110519,000000,30.33,30.74,29.53,29.84,199783,0
+DIOD.US,D,20110520,000000,29.77,30.11,29.29,29.73,161774,0
+DIOD.US,D,20110523,000000,28.53,29.36,28.53,29.1,297838,0
+DIOD.US,D,20110524,000000,29.28,29.34,28.05,28.07,350964,0
+DIOD.US,D,20110525,000000,28.05,29.15,28,28.59,335417,0
+DIOD.US,D,20110526,000000,28.51,29.34,28.23,29.21,260459,0
+DIOD.US,D,20110527,000000,29.27,29.62,29.08,29.15,114477,0
+DIOD.US,D,20110531,000000,29.33,29.56,28.81,29.2,255057,0
+DIOD.US,D,20110601,000000,29.2,29.5,28.4,28.44,234120,0
+DIOD.US,D,20110602,000000,28.59,28.89,28.3,28.46,206542,0
+DIOD.US,D,20110603,000000,28,28.48,27.66,27.77,310885,0
+DIOD.US,D,20110606,000000,27.7,27.95,27.23,27.48,431724,0
+DIOD.US,D,20110607,000000,27.82,28.37,27.63,28.03,156620,0
+DIOD.US,D,20110608,000000,27.75,28.14,27.45,27.47,331315,0
+DIOD.US,D,20110609,000000,27.53,27.74,27.29,27.36,201965,0
+DIOD.US,D,20110610,000000,24.48,25,23.52,23.61,1529693,0
+DIOD.US,D,20110613,000000,23.26,23.42,21.76,22.98,1252995,0
+DIOD.US,D,20110614,000000,23.5,24.13,23.09,23.33,926571,0
+DIOD.US,D,20110615,000000,23.13,24.23,22.82,24.03,645940,0
+DIOD.US,D,20110616,000000,24.02,24.24,23.38,23.68,403165,0
+DIOD.US,D,20110617,000000,24.18,24.18,23.55,23.7,500488,0
+DIOD.US,D,20110620,000000,23.54,23.69,23.27,23.5,471063,0
+DIOD.US,D,20110621,000000,23.66,24.51,23.5,24.48,223730,0
+DIOD.US,D,20110622,000000,24.27,25.19,24.21,24.46,226515,0
+DIOD.US,D,20110623,000000,24.03,25.14,24,25.11,309596,0
+DIOD.US,D,20110624,000000,25.11,25.3,24.56,24.71,300742,0
+DIOD.US,D,20110627,000000,24.65,25.17,24.59,24.99,171279,0
+DIOD.US,D,20110628,000000,25.16,25.87,24.78,25.87,291490,0
+DIOD.US,D,20110629,000000,26,26.2,25.43,25.56,252053,0
+DIOD.US,D,20110630,000000,25.73,26.25,25.41,26.1,160895,0
+DIOD.US,D,20110701,000000,26.17,26.72,25.61,26.63,205664,0
+DIOD.US,D,20110705,000000,26.83,26.98,26.09,26.53,200451,0
+DIOD.US,D,20110706,000000,26.54,26.83,25.92,26.54,163332,0
+DIOD.US,D,20110707,000000,26.78,27.03,26.33,26.94,229113,0
+DIOD.US,D,20110708,000000,26.6,26.99,26.11,26.63,223165,0
+DIOD.US,D,20110711,000000,26.3,26.75,25.91,26.23,225734,0
+DIOD.US,D,20110712,000000,25.68,25.68,24.51,24.52,631419,0
+DIOD.US,D,20110713,000000,24.54,24.9,23.77,23.94,657057,0
+DIOD.US,D,20110714,000000,23.92,24.55,23.85,24.33,403829,0
+DIOD.US,D,20110715,000000,24.41,24.64,23.91,24.52,147961,0
+DIOD.US,D,20110718,000000,24.5,24.93,24.01,24.14,197861,0
+DIOD.US,D,20110719,000000,24.46,25.75,24.46,25.69,219759,0
+DIOD.US,D,20110720,000000,25.65,25.67,24.86,25.31,191327,0
+DIOD.US,D,20110721,000000,25.31,26.07,24.9,25.8,189864,0
+DIOD.US,D,20110722,000000,25.8,26.13,25.64,25.81,373396,0
+DIOD.US,D,20110725,000000,25.53,25.77,25.16,25.18,101334,0
+DIOD.US,D,20110726,000000,25.31,25.61,24.95,25.12,129548,0
+DIOD.US,D,20110727,000000,24.54,24.61,23.5,23.7,389464,0
+DIOD.US,D,20110728,000000,23.68,24.23,23.32,23.65,195121,0
+DIOD.US,D,20110729,000000,23.26,23.92,22.89,23.55,290085,0
+DIOD.US,D,20110801,000000,23.87,23.99,22.65,23.21,366813,0
+DIOD.US,D,20110802,000000,23.05,23.47,22.36,22.37,546955,0
+DIOD.US,D,20110803,000000,22.01,22.07,21.19,21.81,609652,0
+DIOD.US,D,20110804,000000,21.36,21.73,20.45,20.46,530607,0
+DIOD.US,D,20110805,000000,20.72,20.83,18.99,19.69,688052,0
+DIOD.US,D,20110808,000000,18.9,19.91,18.07,18.12,701895,0
+DIOD.US,D,20110809,000000,18.47,19.78,18.01,19.78,972181,0
+DIOD.US,D,20110810,000000,19.23,20.31,18.37,19.56,883970,0
+DIOD.US,D,20110811,000000,19.64,20.4,19.16,19.9,421405,0
+DIOD.US,D,20110812,000000,20.23,20.34,19.28,19.68,257715,0
+DIOD.US,D,20110815,000000,19.75,20.54,19.75,20.32,197450,0
+DIOD.US,D,20110816,000000,20.11,20.11,19.41,19.72,251302,0
+DIOD.US,D,20110817,000000,19.79,20.34,19.51,19.72,181861,0
+DIOD.US,D,20110818,000000,19.28,19.62,17.96,18.2,737849,0
+DIOD.US,D,20110819,000000,17.96,18.33,17.37,17.74,751560,0
+DIOD.US,D,20110822,000000,18.3,18.41,17.37,17.85,773643,0
+DIOD.US,D,20110823,000000,17.86,18.77,17.68,18.74,895593,0
+DIOD.US,D,20110824,000000,18.78,18.89,17.98,18.68,370485,0
+DIOD.US,D,20110825,000000,18.77,18.87,18.22,18.36,360595,0
+DIOD.US,D,20110826,000000,18.4,19.22,17.88,18.99,371326,0
+DIOD.US,D,20110829,000000,19.25,20.11,19.25,20.08,282089,0
+DIOD.US,D,20110830,000000,20,20.65,19.63,20.36,388152,0
+DIOD.US,D,20110831,000000,20.41,20.49,19.89,20.02,389606,0
+DIOD.US,D,20110901,000000,20.08,20.26,19.21,19.43,349685,0
+DIOD.US,D,20110902,000000,18.95,19.23,18.38,18.52,187639,0
+DIOD.US,D,20110906,000000,17.71,18.2,17.5,18.14,422039,0
+DIOD.US,D,20110907,000000,18.61,19.19,18.47,19.12,480079,0
+DIOD.US,D,20110908,000000,19.02,19.45,18.5,18.78,344230,0
+DIOD.US,D,20110909,000000,18.58,18.91,17.62,17.9,467493,0
+DIOD.US,D,20110912,000000,17.47,18.53,17.36,18.25,395023,0
+DIOD.US,D,20110913,000000,18.44,18.59,17.84,17.88,534407,0
+DIOD.US,D,20110914,000000,18.16,18.44,17.8,18.07,494205,0
+DIOD.US,D,20110915,000000,18.33,19.15,18.07,19.1,490531,0
+DIOD.US,D,20110916,000000,19.22,19.22,18.62,18.81,317293,0
+DIOD.US,D,20110919,000000,18.36,18.86,18.24,18.65,178024,0
+DIOD.US,D,20110920,000000,18.65,18.9,18.11,18.15,360653,0
+DIOD.US,D,20110921,000000,18.2,19.01,17.86,17.97,467017,0
+DIOD.US,D,20110922,000000,17.34,17.74,17.05,17.57,718591,0
+DIOD.US,D,20110923,000000,17.57,18.09,17.56,17.88,489617,0
+DIOD.US,D,20110926,000000,17.87,18.2,17.25,18.02,386373,0
+DIOD.US,D,20110927,000000,18.48,19.41,17.94,19.06,633087,0
+DIOD.US,D,20110928,000000,18.96,19.11,18.43,18.68,597954,0
+DIOD.US,D,20110929,000000,18.9,19.22,18.44,18.91,660993,0
+DIOD.US,D,20110930,000000,18.58,18.75,17.8,17.92,664047,0
+DIOD.US,D,20111003,000000,17.63,18.11,16.81,16.97,665874,0
+DIOD.US,D,20111004,000000,16.77,18.18,16.74,18.1,546274,0
+DIOD.US,D,20111005,000000,18.14,18.64,17.7,18.5,231328,0
+DIOD.US,D,20111006,000000,18.29,19,18.1,18.98,304444,0
+DIOD.US,D,20111007,000000,19.01,19.38,18.49,18.54,277389,0
+DIOD.US,D,20111010,000000,18.86,19.3,18.78,19.12,354670,0
+DIOD.US,D,20111011,000000,19.02,19.21,18.48,18.7,446641,0
+DIOD.US,D,20111012,000000,18.95,19.2,18.72,18.8,334812,0
+DIOD.US,D,20111013,000000,18.65,20.38,18.45,20.34,551847,0
+DIOD.US,D,20111014,000000,20.59,20.86,20.09,20.53,391292,0
+DIOD.US,D,20111017,000000,20.5,20.67,20.04,20.22,414363,0
+DIOD.US,D,20111018,000000,20.06,21.25,19.87,21.16,358900,0
+DIOD.US,D,20111019,000000,20.84,21.27,20.16,20.51,554747,0
+DIOD.US,D,20111020,000000,18.82,19.95,18.61,19.81,722078,0
+DIOD.US,D,20111021,000000,20.28,20.74,19.77,20,316276,0
+DIOD.US,D,20111024,000000,20.02,21.26,19.75,21.13,239592,0
+DIOD.US,D,20111025,000000,20.9,21.18,20.4,20.72,256621,0
+DIOD.US,D,20111026,000000,21.07,21.51,20.34,21.36,187953,0
+DIOD.US,D,20111027,000000,22,23.01,21.83,22.65,509702,0
+DIOD.US,D,20111028,000000,22.64,23.07,22.19,22.6,277214,0
+DIOD.US,D,20111031,000000,22.17,22.62,22,22.37,284847,0
+DIOD.US,D,20111101,000000,21.57,22.15,21.28,21.59,365263,0
+DIOD.US,D,20111102,000000,21.93,22.28,21.56,21.96,231148,0
+DIOD.US,D,20111103,000000,22.06,23.41,22,23.34,327943,0
+DIOD.US,D,20111104,000000,23.05,23.7,23.05,23.67,291001,0
+DIOD.US,D,20111107,000000,23.47,23.89,23.27,23.58,425064,0
+DIOD.US,D,20111108,000000,23.88,24.25,21.75,24.18,396981,0
+DIOD.US,D,20111109,000000,22.61,23.39,19.36,20.17,1553316,0
+DIOD.US,D,20111110,000000,20.31,20.77,19.87,20.57,717460,0
+DIOD.US,D,20111111,000000,20.75,21.84,20.55,21.7,551101,0
+DIOD.US,D,20111114,000000,21.61,21.82,21,21.47,406523,0
+DIOD.US,D,20111115,000000,21.25,21.65,20.92,21.15,538270,0
+DIOD.US,D,20111116,000000,20.97,22.17,20.97,21.2,424775,0
+DIOD.US,D,20111117,000000,21.2,21.2,20,20.49,331251,0
+DIOD.US,D,20111118,000000,20.78,20.96,20.22,20.56,255310,0
+DIOD.US,D,20111121,000000,20.11,20.25,19.74,19.86,343495,0
+DIOD.US,D,20111122,000000,19.8,19.95,19.63,19.65,254880,0
+DIOD.US,D,20111123,000000,19.41,19.63,18.74,18.95,284088,0
+DIOD.US,D,20111125,000000,18.63,19.13,18.4,18.42,110461,0
+DIOD.US,D,20111128,000000,18.7,19.35,18.66,19.3,281346,0
+DIOD.US,D,20111129,000000,19.12,19.42,18.73,18.81,168775,0
+DIOD.US,D,20111130,000000,19.99,20.56,19.44,20.5,476376,0
+DIOD.US,D,20111201,000000,20.41,21.01,20.41,20.63,212366,0
+DIOD.US,D,20111202,000000,21.02,21.4,20.61,20.63,144131,0
+DIOD.US,D,20111205,000000,21.15,21.34,20.76,20.99,165037,0
+DIOD.US,D,20111206,000000,21.03,21.41,20.77,21.17,175294,0
+DIOD.US,D,20111207,000000,21.01,21.5,20.84,21.21,344523,0
+DIOD.US,D,20111208,000000,20.99,21.32,20.58,20.61,257367,0
+DIOD.US,D,20111209,000000,20.47,21.02,20.24,20.83,355687,0
+DIOD.US,D,20111212,000000,20.53,20.77,19.93,20.16,198172,0
+DIOD.US,D,20111213,000000,20.39,20.86,19.61,19.79,249349,0
+DIOD.US,D,20111214,000000,19.95,19.95,19.26,19.29,268223,0
+DIOD.US,D,20111215,000000,19.65,20.2,19.4,19.54,231183,0
+DIOD.US,D,20111216,000000,19.73,20.04,19.44,19.74,517303,0
+DIOD.US,D,20111219,000000,19.88,20.07,19.18,19.24,179058,0
+DIOD.US,D,20111220,000000,19.68,21.14,19.49,21.02,384958,0
+DIOD.US,D,20111221,000000,21.03,21.2,20.49,20.95,291520,0
+DIOD.US,D,20111222,000000,21.06,22.18,20.93,21.87,228066,0
+DIOD.US,D,20111223,000000,21.92,21.92,21.46,21.73,97370,0
+DIOD.US,D,20111227,000000,21.46,22.33,21.46,21.88,135900,0
+DIOD.US,D,20111228,000000,21.88,21.9,21.3,21.34,103492,0
+DIOD.US,D,20111229,000000,21.39,22.2,20.64,21.74,158211,0
+DIOD.US,D,20111230,000000,21.68,21.87,21.21,21.3,249886,0
+DIOD.US,D,20120103,000000,21.85,22.27,20.68,21.83,309131,0
+DIOD.US,D,20120104,000000,21.66,21.93,21.11,21.29,163007,0
+DIOD.US,D,20120105,000000,21.31,21.97,21.05,21.89,212432,0
+DIOD.US,D,20120106,000000,21.84,21.85,21.45,21.72,263282,0
+DIOD.US,D,20120109,000000,21.82,22.48,21.82,22.28,194954,0
+DIOD.US,D,20120110,000000,22.53,22.7,22.25,22.34,230702,0
+DIOD.US,D,20120111,000000,22.14,22.31,21.91,22.14,307440,0
+DIOD.US,D,20120112,000000,22.2,22.34,21.74,22.03,309883,0
+DIOD.US,D,20120113,000000,21.75,22.14,21.5,21.65,205418,0
+DIOD.US,D,20120117,000000,21.83,22.26,21.5,21.62,288610,0
+DIOD.US,D,20120118,000000,21.87,23.76,21.72,23.69,570051,0
+DIOD.US,D,20120119,000000,23.68,24.37,23.68,24.01,300557,0
+DIOD.US,D,20120120,000000,24.07,24.41,23.75,24.36,222347,0
+DIOD.US,D,20120123,000000,24.16,24.67,23.94,24.3,226065,0
+DIOD.US,D,20120124,000000,24.33,24.85,24.16,24.65,234900,0
+DIOD.US,D,20120125,000000,24.67,24.95,24.25,24.9,127950,0
+DIOD.US,D,20120126,000000,25,26.15,24.83,25.81,470479,0
+DIOD.US,D,20120127,000000,25.64,25.99,25.63,25.68,179128,0
+DIOD.US,D,20120130,000000,25.56,25.8,25.19,25.6,186875,0
+DIOD.US,D,20120131,000000,25.81,25.97,25.47,25.78,441276,0
+DIOD.US,D,20120201,000000,25.92,26.67,25.76,26.55,315184,0
+DIOD.US,D,20120202,000000,26.31,26.99,26.31,26.79,239919,0
+DIOD.US,D,20120203,000000,27.15,27.57,26.8,27.29,343247,0
+DIOD.US,D,20120206,000000,27.13,27.13,26.27,26.38,277224,0
+DIOD.US,D,20120207,000000,26.22,26.48,25.97,26.21,266680,0
+DIOD.US,D,20120208,000000,25.99,26.62,25.65,26.16,538390,0
+DIOD.US,D,20120209,000000,25.84,26.48,25.26,25.72,608664,0
+DIOD.US,D,20120210,000000,25.4,25.8,25.2,25.48,437326,0
+DIOD.US,D,20120213,000000,25.7,25.89,25.28,25.79,308899,0
+DIOD.US,D,20120214,000000,25.69,25.84,25.42,25.84,204861,0
+DIOD.US,D,20120215,000000,25.86,26.4,25.58,25.95,332798,0
+DIOD.US,D,20120216,000000,25.95,26.61,25.86,26.42,253602,0
+DIOD.US,D,20120217,000000,26.65,26.87,26.11,26.19,201769,0
+DIOD.US,D,20120221,000000,26.24,26.24,25.41,25.47,274205,0
+DIOD.US,D,20120222,000000,25.43,25.47,25.12,25.18,183315,0
+DIOD.US,D,20120223,000000,25.15,25.54,24.96,25.39,307562,0
+DIOD.US,D,20120224,000000,25.48,25.65,25.26,25.28,147097,0
+DIOD.US,D,20120227,000000,25.14,25.55,24.93,25.24,192010,0
+DIOD.US,D,20120228,000000,25.34,25.64,25.05,25.22,98988,0
+DIOD.US,D,20120229,000000,25.25,25.37,24.84,24.84,249469,0
+DIOD.US,D,20120301,000000,25.08,25.1,24.4,24.45,337975,0
+DIOD.US,D,20120302,000000,24.55,24.61,23.52,23.54,470548,0
+DIOD.US,D,20120305,000000,23.37,23.37,22.82,22.97,484925,0
+DIOD.US,D,20120306,000000,22.64,22.72,22.12,22.27,393638,0
+DIOD.US,D,20120307,000000,22.55,22.55,22.16,22.34,205450,0
+DIOD.US,D,20120308,000000,22.65,22.65,22.09,22.4,226345,0
+DIOD.US,D,20120309,000000,22.33,23.8,22.33,23.61,598458,0
+DIOD.US,D,20120312,000000,23.61,23.83,23.39,23.52,212775,0
+DIOD.US,D,20120313,000000,23.8,24.18,23.7,24.17,239693,0
+DIOD.US,D,20120314,000000,24.22,24.64,23.93,24.02,441371,0
+DIOD.US,D,20120315,000000,24.09,24.57,23.95,24.47,249357,0
+DIOD.US,D,20120316,000000,24.59,24.59,24.07,24.29,311506,0
+DIOD.US,D,20120319,000000,24.3,24.85,24.14,24.48,125839,0
+DIOD.US,D,20120320,000000,24.18,24.38,24,24.17,127584,0
+DIOD.US,D,20120321,000000,24.37,24.44,24.05,24.16,91919,0
+DIOD.US,D,20120322,000000,23.6,24.15,23.57,23.73,174422,0
+DIOD.US,D,20120323,000000,23.49,23.97,23.4,23.94,111836,0
+DIOD.US,D,20120326,000000,24.24,24.56,23.84,24.42,191936,0
+DIOD.US,D,20120327,000000,24.38,24.71,24.07,24.2,244801,0
+DIOD.US,D,20120328,000000,24.15,24.15,23.42,23.48,309524,0
+DIOD.US,D,20120329,000000,23.4,23.64,23.03,23.4,204250,0
+DIOD.US,D,20120330,000000,23.66,23.66,23.07,23.18,292708,0
+DIOD.US,D,20120402,000000,23.07,23.49,22.67,23.32,368900,0
+DIOD.US,D,20120403,000000,23.16,23.36,22.62,22.72,235359,0
+DIOD.US,D,20120404,000000,22.42,22.58,21.88,22.17,217139,0
+DIOD.US,D,20120405,000000,22.02,22.24,21.95,22.12,122291,0
+DIOD.US,D,20120409,000000,21.79,21.92,21.39,21.55,187716,0
+DIOD.US,D,20120410,000000,21.56,21.83,21.27,21.49,272358,0
+DIOD.US,D,20120411,000000,21.79,22.15,21.65,22.01,148088,0
+DIOD.US,D,20120412,000000,22.08,22.94,21.89,22.83,202959,0
+DIOD.US,D,20120413,000000,22.66,22.66,22.2,22.2,232763,0
+DIOD.US,D,20120416,000000,22.26,22.33,21.84,22.06,146100,0
+DIOD.US,D,20120417,000000,22.31,22.69,22.11,22.36,202572,0
+DIOD.US,D,20120418,000000,22.14,22.14,21.66,21.95,129438,0
+DIOD.US,D,20120419,000000,21.98,22.39,21.37,21.54,199675,0
+DIOD.US,D,20120420,000000,21.92,22,21.23,21.31,195030,0
+DIOD.US,D,20120423,000000,20.88,21.05,20.77,20.99,255133,0
+DIOD.US,D,20120424,000000,21.04,21.48,20.8,21.28,235876,0
+DIOD.US,D,20120425,000000,21.66,21.95,21.48,21.77,185720,0
+DIOD.US,D,20120426,000000,21.76,22.24,21.73,22.02,380693,0
+DIOD.US,D,20120427,000000,22,22.71,21.82,22.52,285829,0
+DIOD.US,D,20120430,000000,22.51,22.566,22.28,22.29,185701,0
+DIOD.US,D,20120501,000000,22.27,22.97,22.2,22.28,242725,0
+DIOD.US,D,20120502,000000,22.07,22.53,21.84,22.52,205966,0
+DIOD.US,D,20120503,000000,22.47,22.77,21.64,21.7,241174,0
+DIOD.US,D,20120504,000000,21.53,21.68,21.1,21.28,218545,0
+DIOD.US,D,20120507,000000,21.13,21.43,20.99,21.03,195127,0
+DIOD.US,D,20120508,000000,20.89,21.42,20.89,21.34,377680,0
+DIOD.US,D,20120509,000000,20.93,21.24,19.03,19.51,700748,0
+DIOD.US,D,20120510,000000,19.61,19.88,19.15,19.85,331166,0
+DIOD.US,D,20120511,000000,19.72,20.59,19.72,20.45,296271,0
+DIOD.US,D,20120514,000000,20.14,20.34,19.93,20.14,301410,0
+DIOD.US,D,20120515,000000,20.2,20.4,19.95,20.05,119274,0
+DIOD.US,D,20120516,000000,20.1,20.2,19.35,19.38,228874,0
+DIOD.US,D,20120517,000000,19.37,19.5,19.04,19.05,260158,0
+DIOD.US,D,20120518,000000,19.05,19.39,18.76,18.8,320761,0
+DIOD.US,D,20120521,000000,18.85,19.4,18.73,19.27,148008,0
+DIOD.US,D,20120522,000000,19.21,19.25,18.89,19.2,289215,0
+DIOD.US,D,20120523,000000,19.2,19.51,18.94,19.47,261500,0
+DIOD.US,D,20120524,000000,19.57,19.71,19.09,19.41,170220,0
+DIOD.US,D,20120525,000000,19.34,19.78,19.19,19.61,184554,0
+DIOD.US,D,20120529,000000,19.87,20.3,19.62,20.02,118248,0
+DIOD.US,D,20120530,000000,19.73,19.73,19.3,19.5,141308,0
+DIOD.US,D,20120531,000000,19.49,19.74,19.16,19.57,239713,0
+DIOD.US,D,20120601,000000,19.05,19.42,18.76,18.93,486558,0
+DIOD.US,D,20120604,000000,18.96,19.18,18.55,18.65,215440,0
+DIOD.US,D,20120605,000000,18.65,19.42,18.64,19.4,136379,0
+DIOD.US,D,20120606,000000,19.49,20.28,19.49,20.18,118253,0
+DIOD.US,D,20120607,000000,20.49,20.75,19.56,19.59,180830,0
+DIOD.US,D,20120608,000000,19.5,20.03,19.44,19.9,83328,0
+DIOD.US,D,20120611,000000,20.23,20.23,19.04,19.06,193250,0
+DIOD.US,D,20120612,000000,19.24,19.95,19.22,19.94,160964,0
+DIOD.US,D,20120613,000000,19.97,19.97,19.23,19.33,183757,0
+DIOD.US,D,20120614,000000,19.37,19.6,19.04,19.44,116245,0
+DIOD.US,D,20120615,000000,19.36,19.88,19.35,19.82,215084,0
+DIOD.US,D,20120618,000000,19.61,19.71,19.47,19.63,213434,0
+DIOD.US,D,20120619,000000,19.72,20,19.5,19.77,195462,0
+DIOD.US,D,20120620,000000,19.68,19.91,19.46,19.68,371792,0
+DIOD.US,D,20120621,000000,19.66,19.76,18.35,18.74,771093,0
+DIOD.US,D,20120622,000000,18.88,19.09,18,18.76,1895503,0
+DIOD.US,D,20120625,000000,18.39,18.7,17.92,18,560598,0
+DIOD.US,D,20120626,000000,17.97,18.03,17.51,17.68,296597,0
+DIOD.US,D,20120627,000000,17.69,17.86,17.36,17.68,190932,0
+DIOD.US,D,20120628,000000,17.53,17.74,17.24,17.6,287889,0
+DIOD.US,D,20120629,000000,18.15,18.96,18.07,18.77,368072,0
+DIOD.US,D,20120702,000000,18.92,18.92,18.24,18.48,218508,0
+DIOD.US,D,20120703,000000,18.58,19.11,18.58,18.93,112442,0
+DIOD.US,D,20120705,000000,18.9,19.24,18.72,19.1,124431,0
+DIOD.US,D,20120706,000000,18.85,19,17.97,18.22,253440,0
+DIOD.US,D,20120709,000000,18.17,18.38,17.97,18.24,311949,0
+DIOD.US,D,20120710,000000,18.31,18.42,17.71,17.9,175665,0
+DIOD.US,D,20120711,000000,17.86,17.98,17.52,17.74,183343,0
+DIOD.US,D,20120712,000000,17.5,17.7,17.11,17.55,258489,0
+DIOD.US,D,20120713,000000,17.59,17.79,17.41,17.62,110375,0
+DIOD.US,D,20120716,000000,17.46,17.56,17.25,17.37,134300,0
+DIOD.US,D,20120717,000000,17.44,17.72,17.275,17.43,105137,0
+DIOD.US,D,20120718,000000,17.49,18.38,17.4,18.03,158946,0
+DIOD.US,D,20120719,000000,18.18,18.41,17.97,18.16,86727,0
+DIOD.US,D,20120720,000000,17.9,17.91,17.5,17.76,154167,0
+DIOD.US,D,20120723,000000,17.34,17.65,17.18,17.5,93719,0
+DIOD.US,D,20120724,000000,17.53,17.62,17,17.23,140552,0
+DIOD.US,D,20120725,000000,17.41,18.21,17.38,17.81,126743,0
+DIOD.US,D,20120726,000000,18.2,18.48,18,18.25,137442,0
+DIOD.US,D,20120727,000000,18.28,18.95,17.995,18.89,280685,0
+DIOD.US,D,20120730,000000,18.88,18.95,18.59,18.66,174462,0
+DIOD.US,D,20120731,000000,18.62,19.23,18.62,18.94,219912,0
+DIOD.US,D,20120801,000000,19.08,19.33,18.59,18.8,283917,0
+DIOD.US,D,20120802,000000,18.53,19.22,18.43,18.72,312536,0
+DIOD.US,D,20120803,000000,18.99,19.42,18.725,19.19,287420,0
+DIOD.US,D,20120806,000000,19.27,19.48,19.04,19.07,435974,0
+DIOD.US,D,20120807,000000,19.18,19.5,19.13,19.17,222839,0
+DIOD.US,D,20120808,000000,19.14,19.25,18.09,18.91,336520,0
+DIOD.US,D,20120809,000000,17.7,18.69,17.498,18.65,870706,0
+DIOD.US,D,20120810,000000,18.46,18.8,18.37,18.78,225846,0
+DIOD.US,D,20120813,000000,18.76,18.76,18.3,18.74,185991,0
+DIOD.US,D,20120814,000000,18.81,19.12,18.37,18.45,271625,0
+DIOD.US,D,20120815,000000,18.39,18.93,18.2,18.73,144125,0
+DIOD.US,D,20120816,000000,18.69,19.14,18.59,19.11,118075,0
+DIOD.US,D,20120817,000000,19.12,19.45,18.995,19.43,177462,0
+DIOD.US,D,20120820,000000,19.34,19.64,18.98,19.25,266121,0
+DIOD.US,D,20120821,000000,19.07,19.82,19.07,19.28,139015,0
+DIOD.US,D,20120822,000000,19.24,19.41,18.77,19.1,218349,0
+DIOD.US,D,20120823,000000,19.06,19.06,18.51,18.55,265731,0
+DIOD.US,D,20120824,000000,18.46,18.6,18.26,18.5,228563,0
+DIOD.US,D,20120827,000000,18.57,18.57,18.03,18.33,245473,0
+DIOD.US,D,20120828,000000,18.3,18.55,18.19,18.41,145891,0
+DIOD.US,D,20120829,000000,18.41,18.54,17.99,18.46,186812,0
+DIOD.US,D,20120830,000000,18.35,18.42,17.92,18.25,219695,0
+DIOD.US,D,20120831,000000,18.43,18.71,18.14,18.49,230465,0
+DIOD.US,D,20120904,000000,18.54,18.54,17.96,18.26,248061,0
+DIOD.US,D,20120905,000000,18.36,18.45,17.84,17.87,260495,0
+DIOD.US,D,20120906,000000,18.04,18.95,18.01,18.82,341157,0
+DIOD.US,D,20120907,000000,18.8,19.09,18.64,19,139703,0
+DIOD.US,D,20120910,000000,18.95,19.1,18.51,18.56,312231,0
+DIOD.US,D,20120911,000000,18.61,18.86,18.46,18.64,227347,0
+DIOD.US,D,20120912,000000,18.73,19.06,18.29,19.05,213630,0
+DIOD.US,D,20120913,000000,19.04,19.28,18.8,19.16,269308,0
+DIOD.US,D,20120914,000000,19.29,19.79,19.13,19.54,648455,0
+DIOD.US,D,20120917,000000,19.45,19.55,19.02,19.34,128300,0
+DIOD.US,D,20120918,000000,19.26,19.43,18.93,19.36,218386,0
+DIOD.US,D,20120919,000000,19.36,19.47,18.58,18.64,264498,0
+DIOD.US,D,20120920,000000,18.44,18.56,18.05,18.26,179420,0
+DIOD.US,D,20120921,000000,18.53,18.53,17.81,17.9,514790,0
+DIOD.US,D,20120924,000000,17.76,17.865,17.48,17.7,227129,0
+DIOD.US,D,20120925,000000,17.83,18.03,17.32,17.37,260136,0
+DIOD.US,D,20120926,000000,17.39,17.4,17.08,17.17,215010,0
+DIOD.US,D,20120927,000000,17.31,17.43,17.13,17.3,273828,0
+DIOD.US,D,20120928,000000,17.18,17.36,16.88,17.01,204246,0
+DIOD.US,D,20121001,000000,17.14,17.39,17,17.2,222173,0
+DIOD.US,D,20121002,000000,17.28,17.3,16.83,16.98,161596,0
+DIOD.US,D,20121003,000000,16.85,17,16.55,16.94,276928,0
+DIOD.US,D,20121004,000000,17.01,17.06,16.41,16.61,241052,0
+DIOD.US,D,20121005,000000,16.69,17.25,16.5,17.13,315209,0
+DIOD.US,D,20121008,000000,17.01,17.01,16.68,16.73,117588,0
+DIOD.US,D,20121009,000000,16.74,16.76,16.25,16.63,171549,0
+DIOD.US,D,20121010,000000,16.68,16.73,16.21,16.28,348250,0
+DIOD.US,D,20121011,000000,16.46,16.66,16.01,16.02,409476,0
+DIOD.US,D,20121012,000000,16.07,16.24,15.69,15.73,395609,0
+DIOD.US,D,20121015,000000,15.72,16.03,15.72,15.91,257984,0
+DIOD.US,D,20121016,000000,16,16.189,15.96,16.009,451796,0
+DIOD.US,D,20121017,000000,15.97,16.12,15.905,16.08,249566,0
+DIOD.US,D,20121018,000000,16.01,16.18,15.7,15.74,677243,0
+DIOD.US,D,20121019,000000,15.61,15.61,14.83,15,1032037,0
+DIOD.US,D,20121022,000000,15.01,15.12,14.91,14.99,299534,0
+DIOD.US,D,20121023,000000,14.75,15.04,14.64,15,401663,0
+DIOD.US,D,20121024,000000,15.06,15.08,14.65,14.95,231756,0
+DIOD.US,D,20121025,000000,15.1,15.24,14.7,15,297425,0
+DIOD.US,D,20121026,000000,14.98,15.17,14.74,14.94,180764,0
+DIOD.US,D,20121031,000000,14.95,15.18,14.89,15.16,147772,0
+DIOD.US,D,20121101,000000,15.22,16.09,15,15.62,227052,0
+DIOD.US,D,20121102,000000,15.83,15.954,15.1,15.18,187311,0
+DIOD.US,D,20121105,000000,15.16,15.625,15.16,15.53,211121,0
+DIOD.US,D,20121106,000000,15.56,15.83,15.48,15.81,280179,0
+DIOD.US,D,20121107,000000,15.6,15.77,15.31,15.45,278660,0
+DIOD.US,D,20121108,000000,15.43,15.58,14.95,14.96,222408,0
+DIOD.US,D,20121109,000000,14.23,14.53,13.23,13.75,1202172,0
+DIOD.US,D,20121112,000000,13.79,14.12,13.46,14.01,412964,0
+DIOD.US,D,20121113,000000,13.81,14.282,13.64,13.81,459538,0
+DIOD.US,D,20121114,000000,13.9,14.147,13.42,13.46,325185,0
+DIOD.US,D,20121115,000000,13.29,13.48,13.11,13.29,300157,0
+DIOD.US,D,20121116,000000,13.13,13.46,12.95,13.36,251900,0
+DIOD.US,D,20121119,000000,13.57,13.73,13.46,13.63,176949,0
+DIOD.US,D,20121120,000000,13.6,13.96,13.37,13.85,297736,0
+DIOD.US,D,20121121,000000,13.88,14.06,13.7,13.92,152975,0
+DIOD.US,D,20121123,000000,14.04,14.35,13.882,14.28,74214,0
+DIOD.US,D,20121126,000000,14.36,14.61,14.152,14.45,289591,0
+DIOD.US,D,20121127,000000,14.6,14.6,14.184,14.31,114566,0
+DIOD.US,D,20121128,000000,14.19,14.46,13.8,14.46,134531,0
+DIOD.US,D,20121129,000000,14.412,15.09,14.412,15.06,191596,0
+DIOD.US,D,20121130,000000,15.09,15.22,14.78,15.14,282740,0
+DIOD.US,D,20121203,000000,15.27,15.32,14.85,14.98,199789,0
+DIOD.US,D,20121204,000000,14.89,15.18,14.8,15.17,116380,0
+DIOD.US,D,20121205,000000,15.14,15.35,15.01,15.27,128922,0
+DIOD.US,D,20121206,000000,15.41,15.45,15.142,15.3,104861,0
+DIOD.US,D,20121207,000000,15.37,15.52,15.22,15.43,87237,0
+DIOD.US,D,20121210,000000,15.45,15.71,15.282,15.66,165684,0
+DIOD.US,D,20121211,000000,15.82,16.49,15.67,16.49,181851,0
+DIOD.US,D,20121212,000000,16.5,16.5,16.27,16.31,220133,0
+DIOD.US,D,20121213,000000,16.36,16.41,16.07,16.13,133506,0
+DIOD.US,D,20121214,000000,15.91,16.28,15.91,16.21,106300,0
+DIOD.US,D,20121217,000000,16.6,16.85,15.84,16.04,592507,0
+DIOD.US,D,20121218,000000,16.12,17.13,16.12,17.06,264753,0
+DIOD.US,D,20121219,000000,17.06,17.27,16.93,17.09,300983,0
+DIOD.US,D,20121220,000000,17,17.537,17,17.35,299192,0
+DIOD.US,D,20121221,000000,17.1,17.27,16.76,16.85,608866,0
+DIOD.US,D,20121224,000000,16.83,17.32,16.68,16.8,60777,0
+DIOD.US,D,20121226,000000,16.87,17.08,16.75,16.91,97437,0
+DIOD.US,D,20121227,000000,17.99,17.99,17.05,17.14,454202,0
+DIOD.US,D,20121228,000000,16.97,17.41,16.84,17.02,270468,0
+DIOD.US,D,20121231,000000,17.14,17.45,16.88,17.35,298014,0
+DIOD.US,D,20130102,000000,17.88,18.23,17.49,18.03,381183,0
+DIOD.US,D,20130103,000000,18.05,18.23,17.84,17.97,189906,0
+DIOD.US,D,20130104,000000,18.11,18.22,17.94,18.12,274059,0
+DIOD.US,D,20130107,000000,17.93,18.15,17.84,17.99,143387,0
+DIOD.US,D,20130108,000000,18.02,18.19,17.54,17.58,186806,0
+DIOD.US,D,20130109,000000,17.7,17.97,17.7,17.89,201944,0
+DIOD.US,D,20130110,000000,17.96,18.19,17.89,18.02,163630,0
+DIOD.US,D,20130111,000000,17.98,18.201,17.97,18.16,142721,0
+DIOD.US,D,20130114,000000,18.11,18.32,17.96,18.32,197949,0
+DIOD.US,D,20130115,000000,18.12,18.31,17.81,17.98,187007,0
+DIOD.US,D,20130116,000000,17.88,18.5,17.88,18.42,297305,0
+DIOD.US,D,20130117,000000,18.57,19.13,18.47,18.88,244448,0
+DIOD.US,D,20130118,000000,18.87,19.15,18.73,19.02,229419,0
+DIOD.US,D,20130122,000000,18.98,19.04,18.77,18.85,189489,0
+DIOD.US,D,20130123,000000,18.89,19.08,18.625,19.08,174407,0
+DIOD.US,D,20130124,000000,19.07,19.53,18.87,19.09,195283,0
+DIOD.US,D,20130125,000000,19.15,19.37,18.89,19.26,119378,0
+DIOD.US,D,20130128,000000,19.25,19.48,19.25,19.36,117853,0
+DIOD.US,D,20130129,000000,19.29,19.46,19.16,19.22,137156,0
+DIOD.US,D,20130130,000000,19.15,19.28,18.75,18.84,174332,0
+DIOD.US,D,20130131,000000,18.85,19.22,18.575,19.02,159574,0
+DIOD.US,D,20130201,000000,19.1,19.24,19.05,19.13,291074,0
+DIOD.US,D,20130204,000000,18.98,19.24,18.74,18.75,131553,0
+DIOD.US,D,20130205,000000,18.93,19.1,18.68,19.02,117282,0
+DIOD.US,D,20130206,000000,18.55,19.05,18.55,19.03,221191,0
+DIOD.US,D,20130207,000000,19.07,19.2,18.77,18.82,219732,0
+DIOD.US,D,20130208,000000,18.92,19.9,18.92,19.73,414582,0
+DIOD.US,D,20130211,000000,19.73,19.95,19.44,19.85,109989,0
+DIOD.US,D,20130212,000000,19.99,19.99,19.59,19.74,459516,0
+DIOD.US,D,20130213,000000,19.84,19.97,19.59,19.96,384278,0
+DIOD.US,D,20130214,000000,20.84,21.66,20.02,21.46,832504,0
+DIOD.US,D,20130215,000000,21.54,21.65,21.06,21.09,378334,0
+DIOD.US,D,20130219,000000,21.21,21.5,21.11,21.48,246955,0
+DIOD.US,D,20130220,000000,21.47,21.47,20.57,20.57,267971,0
+DIOD.US,D,20130221,000000,20.48,20.59,19.77,20.26,421978,0
+DIOD.US,D,20130222,000000,20.42,20.76,20.17,20.49,167845,0
+DIOD.US,D,20130225,000000,20.66,20.67,19.835,19.91,281667,0
+DIOD.US,D,20130226,000000,19.99,20.34,19.86,19.89,238357,0
+DIOD.US,D,20130227,000000,19.87,20.17,19.87,19.94,238607,0
+DIOD.US,D,20130228,000000,19.89,20.16,19.81,19.93,239503,0
+DIOD.US,D,20130301,000000,19.7,19.75,19.31,19.498,313454,0
+DIOD.US,D,20130304,000000,19.49,19.49,19.075,19.24,195760,0
+DIOD.US,D,20130305,000000,19.45,19.92,19.35,19.8,251766,0
+DIOD.US,D,20130306,000000,19.8,20.179,19.73,20,261220,0
+DIOD.US,D,20130307,000000,19.96,20.629,19.96,20.35,248181,0
+DIOD.US,D,20130308,000000,20.7,20.7,20.22,20.5,203830,0
+DIOD.US,D,20130311,000000,20.42,20.7,20.36,20.62,67276,0
+DIOD.US,D,20130312,000000,20.55,20.72,20.42,20.55,95938,0
+DIOD.US,D,20130313,000000,20.59,21.02,20.46,21.02,178500,0
+DIOD.US,D,20130314,000000,21.04,21.55,21.04,21.47,210211,0
+DIOD.US,D,20130315,000000,21.51,21.64,21.18,21.37,406914,0
+DIOD.US,D,20130318,000000,21.02,21.43,20.76,21.12,212939,0
+DIOD.US,D,20130319,000000,21.13,21.36,20.91,21.24,117618,0
+DIOD.US,D,20130320,000000,21.39,21.53,21.27,21.51,121707,0
+DIOD.US,D,20130321,000000,21.27,21.37,21,21.01,119113,0
+DIOD.US,D,20130322,000000,21.13,21.19,20.98,21.06,84687,0
+DIOD.US,D,20130325,000000,21.13,21.24,20.69,20.83,149014,0
+DIOD.US,D,20130326,000000,21.01,21.26,20.74,20.77,162211,0
+DIOD.US,D,20130327,000000,20.52,20.88,20.35,20.83,120737,0
+DIOD.US,D,20130328,000000,20.89,21.11,20.59,20.98,207826,0
+DIOD.US,D,20130401,000000,20.88,20.98,19.91,20.08,178217,0
+DIOD.US,D,20130402,000000,20.22,20.22,19.41,19.47,232951,0
+DIOD.US,D,20130403,000000,19.56,19.56,19.11,19.15,218844,0
+DIOD.US,D,20130404,000000,19.13,19.74,19.13,19.7,164547,0
+DIOD.US,D,20130405,000000,19.27,19.62,19,19.57,225701,0
+DIOD.US,D,20130408,000000,19.59,20.036,19.32,19.95,190977,0
+DIOD.US,D,20130409,000000,19.9,20.06,19.38,19.88,181790,0
+DIOD.US,D,20130410,000000,19.96,20.58,19.87,20.35,261814,0
+DIOD.US,D,20130411,000000,20.26,20.37,19.76,20,163705,0
+DIOD.US,D,20130412,000000,19.87,19.95,19.34,19.7,249468,0
+DIOD.US,D,20130415,000000,19.46,19.73,19.2,19.38,208061,0
+DIOD.US,D,20130416,000000,19.59,19.89,19.41,19.8,145548,0
+DIOD.US,D,20130417,000000,19.63,19.63,18.973,19.1,462234,0
+DIOD.US,D,20130418,000000,19.24,19.419,18.27,18.31,360750,0
+DIOD.US,D,20130419,000000,18.3,18.6,17.83,18.47,264541,0
+DIOD.US,D,20130422,000000,18.48,18.55,17.78,18.48,233277,0
+DIOD.US,D,20130423,000000,18.72,19.05,18.51,18.91,248798,0
+DIOD.US,D,20130424,000000,19.11,19.31,18.83,19.29,155742,0
+DIOD.US,D,20130425,000000,19.33,19.93,19.32,19.6,209637,0
+DIOD.US,D,20130426,000000,19.46,19.54,19.24,19.27,209951,0
+DIOD.US,D,20130429,000000,19.38,19.71,19.31,19.62,140313,0
+DIOD.US,D,20130430,000000,19.53,20.27,19.53,20.26,187680,0
+DIOD.US,D,20130501,000000,20.1,20.28,19.36,19.5,322440,0
+DIOD.US,D,20130502,000000,19.61,19.92,19.29,19.85,93859,0
+DIOD.US,D,20130503,000000,19.85,20.8,19.85,20.61,169813,0
+DIOD.US,D,20130506,000000,21.5,22.46,21.36,22.27,566412,0
+DIOD.US,D,20130507,000000,22.34,22.67,22.23,22.56,298968,0
+DIOD.US,D,20130508,000000,22.56,22.695,22.06,22.2,349187,0
+DIOD.US,D,20130509,000000,22.19,22.8,22.1,22.33,569054,0
+DIOD.US,D,20130510,000000,23.27,24.884,23.1,24.48,1010237,0
+DIOD.US,D,20130513,000000,24.5,24.61,23.85,23.88,419987,0
+DIOD.US,D,20130514,000000,23.95,24.26,23.85,24.11,391397,0
+DIOD.US,D,20130515,000000,23.95,24.47,23.782,24.2,204071,0
+DIOD.US,D,20130516,000000,24.17,24.53,24.06,24.14,250181,0
+DIOD.US,D,20130517,000000,24.24,24.36,24.18,24.335,449708,0
+DIOD.US,D,20130520,000000,24.19,24.65,24.18,24.25,287626,0
+DIOD.US,D,20130521,000000,24.23,24.37,24.08,24.22,242054,0
+DIOD.US,D,20130522,000000,24.21,24.41,23.25,23.44,203782,0
+DIOD.US,D,20130523,000000,23.35,23.35,22.91,23.15,193530,0
+DIOD.US,D,20130524,000000,23,23.37,22.75,23.29,139160,0
+DIOD.US,D,20130528,000000,23.56,23.72,23.22,23.52,315350,0
+DIOD.US,D,20130529,000000,23.25,23.72,23.15,23.56,252515,0
+DIOD.US,D,20130530,000000,23.72,24.09,23.66,23.97,231577,0
+DIOD.US,D,20130531,000000,23.72,24.26,23.59,23.6,208375,0
+DIOD.US,D,20130603,000000,23.77,23.77,22.99,23.5,322479,0
+DIOD.US,D,20130604,000000,23.39,23.82,23.25,23.54,259184,0
+DIOD.US,D,20130605,000000,23.44,23.61,22.97,23.13,106811,0
+DIOD.US,D,20130606,000000,23.19,23.52,22.93,23.35,200760,0
+DIOD.US,D,20130607,000000,23.61,23.75,23.39,23.52,116174,0
+DIOD.US,D,20130610,000000,23.51,23.59,23.29,23.51,112211,0
+DIOD.US,D,20130611,000000,23.83,25.49,23.11,24.28,994938,0
+DIOD.US,D,20130612,000000,24.45,24.63,22.76,23.14,466810,0
+DIOD.US,D,20130613,000000,23.09,23.73,22.87,23.64,192361,0
+DIOD.US,D,20130614,000000,23.52,23.9,23.35,23.4,154467,0
+DIOD.US,D,20130617,000000,23.77,24.23,23.62,24.15,320634,0
+DIOD.US,D,20130618,000000,24.26,24.91,24.26,24.65,435568,0
+DIOD.US,D,20130619,000000,24.72,24.92,24.37,24.58,481230,0
+DIOD.US,D,20130620,000000,24.2,24.78,24.11,24.54,566469,0
+DIOD.US,D,20130621,000000,24.97,25.18,24.5,25.08,746861,0
+DIOD.US,D,20130624,000000,24.81,24.9,24.43,24.85,701833,0
+DIOD.US,D,20130625,000000,25.15,25.44,24.56,25.23,352879,0
+DIOD.US,D,20130626,000000,25.57,25.89,25.45,25.55,540018,0
+DIOD.US,D,20130627,000000,25.8,26.22,25.54,26.04,389829,0
+DIOD.US,D,20130628,000000,25.97,26.22,25.85,25.97,1247584,0
+DIOD.US,D,20130701,000000,26.14,26.64,25.97,26.21,433286,0
+DIOD.US,D,20130702,000000,26.26,26.612,26.218,26.45,532103,0
+DIOD.US,D,20130703,000000,26.34,26.75,26.26,26.55,291121,0
+DIOD.US,D,20130705,000000,27,27.47,26.55,27.36,226817,0
+DIOD.US,D,20130708,000000,27.66,27.69,26.87,26.99,536034,0
+DIOD.US,D,20130709,000000,27.12,27.61,27,27.43,418897,0
+DIOD.US,D,20130710,000000,27.5,27.97,27.48,27.78,383908,0
+DIOD.US,D,20130711,000000,28,28.1,27.63,27.77,417728,0
+DIOD.US,D,20130712,000000,27.89,28.2,27.8,27.93,302102,0
+DIOD.US,D,20130715,000000,27.98,28.05,27.61,27.83,548098,0
+DIOD.US,D,20130716,000000,27.83,27.98,27.6,27.91,402571,0
+DIOD.US,D,20130717,000000,28,28.04,27.79,27.98,416318,0
+DIOD.US,D,20130718,000000,27.94,27.94,27.16,27.17,182359,0
+DIOD.US,D,20130719,000000,26.98,27,26.52,26.75,299115,0
+DIOD.US,D,20130722,000000,26.75,26.99,26.62,26.95,172937,0
+DIOD.US,D,20130723,000000,27.16,27.653,27,27.18,253246,0
+DIOD.US,D,20130724,000000,27.3,27.44,26.8,26.86,188559,0
+DIOD.US,D,20130725,000000,26.82,27.23,26.58,27.11,194077,0
+DIOD.US,D,20130726,000000,26.83,26.9,26.19,26.53,362976,0
+DIOD.US,D,20130729,000000,26.4,26.68,26.261,26.53,137762,0
+DIOD.US,D,20130730,000000,26.71,27.35,26.68,27.26,244810,0
+DIOD.US,D,20130731,000000,27.31,27.66,27.26,27.41,140863,0
+DIOD.US,D,20130801,000000,27.6,27.906,27.45,27.83,368485,0
+DIOD.US,D,20130802,000000,27.6,27.72,27.44,27.63,162516,0
+DIOD.US,D,20130805,000000,27.49,28.1,27.36,28.02,212757,0
+DIOD.US,D,20130806,000000,28.02,28.1,27.4,27.56,180926,0
+DIOD.US,D,20130807,000000,27.33,27.44,26.7,27.3,278414,0
+DIOD.US,D,20130808,000000,27.21,28.46,24.6,24.73,736562,0
+DIOD.US,D,20130809,000000,24.59,24.91,23.415,24.38,551048,0
+DIOD.US,D,20130812,000000,24.35,25.07,24.26,24.84,240239,0
+DIOD.US,D,20130813,000000,24.86,25.39,24.71,25.12,182361,0
+DIOD.US,D,20130814,000000,25.09,25.42,25,25.21,213297,0
+DIOD.US,D,20130815,000000,25,25.16,24.18,24.2,231619,0
+DIOD.US,D,20130816,000000,24.11,24.945,24.11,24.65,226227,0
+DIOD.US,D,20130819,000000,24.72,24.95,24.5,24.69,225611,0
+DIOD.US,D,20130820,000000,24.74,25.25,24.72,25.13,143825,0
+DIOD.US,D,20130821,000000,25,25.51,24.81,25.15,144751,0
+DIOD.US,D,20130822,000000,25.18,25.97,25.172,25.86,177572,0
+DIOD.US,D,20130823,000000,25.93,25.93,25.34,25.47,181877,0
+DIOD.US,D,20130826,000000,25.46,25.7,25.14,25.29,232791,0
+DIOD.US,D,20130827,000000,24.98,25.29,24.08,24.1,166942,0
+DIOD.US,D,20130828,000000,24.05,24.78,24.05,24.71,168755,0
+DIOD.US,D,20130829,000000,24.73,25.329,24.69,25.18,127276,0
+DIOD.US,D,20130830,000000,25.181,25.288,24.76,24.9,317439,0
+DIOD.US,D,20130903,000000,25.31,25.69,24.74,24.87,337260,0
+DIOD.US,D,20130904,000000,24.93,25.62,24.77,25.58,147022,0
+DIOD.US,D,20130905,000000,25.58,25.93,25.28,25.46,138974,0
+DIOD.US,D,20130906,000000,25.64,25.74,24.9,25.33,129453,0
+DIOD.US,D,20130909,000000,25.51,25.87,25.51,25.79,135388,0
+DIOD.US,D,20130910,000000,25.91,26.07,25.58,25.9,240319,0
+DIOD.US,D,20130911,000000,25.74,26.03,25.572,25.74,105709,0
+DIOD.US,D,20130912,000000,25.72,25.94,25.54,25.55,114934,0
+DIOD.US,D,20130913,000000,25.66,25.844,25.26,25.6,77037,0
+DIOD.US,D,20130916,000000,25.82,25.82,25.48,25.5,98558,0
+DIOD.US,D,20130917,000000,25.56,25.76,25.38,25.41,120337,0
+DIOD.US,D,20130918,000000,25.4,25.44,25.06,25.26,185681,0
+DIOD.US,D,20130919,000000,25.4,25.47,24.77,24.83,107013,0
+DIOD.US,D,20130920,000000,24.78,24.88,24.53,24.59,304335,0
+DIOD.US,D,20130923,000000,24.7,24.803,24.11,24.38,252829,0
+DIOD.US,D,20130924,000000,24.48,24.97,24.15,24.74,153500,0
+DIOD.US,D,20130925,000000,24.6,25.09,24.41,24.85,177600,0
+DIOD.US,D,20130926,000000,24.87,25,24.69,24.86,94300,0
+DIOD.US,D,20130927,000000,24.7,24.89,24.66,24.69,78409,0
+DIOD.US,D,20130930,000000,24.43,24.56,24.17,24.5,192034,0
+DIOD.US,D,20131001,000000,24.56,24.88,24.55,24.82,169977,0
+DIOD.US,D,20131002,000000,24.64,24.76,24.33,24.37,107800,0
+DIOD.US,D,20131003,000000,24.37,24.5,23.63,23.82,249500,0
+DIOD.US,D,20131004,000000,23.76,24.05,23.5,24,301600,0
+DIOD.US,D,20131007,000000,23.81,23.99,23.7,23.75,252600,0
+DIOD.US,D,20131008,000000,23.8,24.06,23.07,23.23,190800,0
+DIOD.US,D,20131009,000000,23.3,23.41,22.61,23.21,296100,0
+DIOD.US,D,20131010,000000,23.6,23.82,23.244,23.7,213074,0
+DIOD.US,D,20131011,000000,24.25,24.75,24.08,24.49,278180,0
+DIOD.US,D,20131014,000000,24.35,24.82,24.35,24.8,289459,0
+DIOD.US,D,20131015,000000,24.7,24.97,24.58,24.68,198849,0
+DIOD.US,D,20131016,000000,24.8,25.1,24.6,24.99,206398,0
+DIOD.US,D,20131017,000000,24.78,25.01,24.6,24.9,279800,0
+DIOD.US,D,20131018,000000,25.14,25.36,24.83,25.31,342400,0
+DIOD.US,D,20131021,000000,25.32,25.36,24.91,25.29,470200,0
+DIOD.US,D,20131022,000000,25.32,25.32,24.88,24.97,172200,0
+DIOD.US,D,20131023,000000,24.72,24.75,23.42,24,245400,0
+DIOD.US,D,20131024,000000,24.28,24.28,23.69,23.69,172000,0
+DIOD.US,D,20131025,000000,23.78,23.78,22.95,23.12,244900,0
+DIOD.US,D,20131028,000000,23.05,23.71,23.05,23.41,359300,0
+DIOD.US,D,20131029,000000,23.5,23.79,23.27,23.6,427500,0
+DIOD.US,D,20131030,000000,23.67,23.86,23.3,23.37,261800,0
+DIOD.US,D,20131031,000000,23.35,24.31,23.28,24.22,214500,0
+DIOD.US,D,20131101,000000,24.31,24.43,23.93,24.12,323700,0
+DIOD.US,D,20131104,000000,24.25,24.5,24.05,24.15,242700,0
+DIOD.US,D,20131105,000000,23.94,24.01,23.64,23.93,199943,0
+DIOD.US,D,20131106,000000,24,24,23.68,23.8,184300,0
+DIOD.US,D,20131107,000000,23.85,23.89,23.45,23.5,231500,0
+DIOD.US,D,20131108,000000,23.48,23.83,23.36,23.65,216500,0
+DIOD.US,D,20131111,000000,23.2,23.27,22.51,22.64,431844,0
+DIOD.US,D,20131112,000000,22.49,22.69,22.05,22.18,579900,0
+DIOD.US,D,20131113,000000,21.07,21.8,19.84,20.39,1204460,0
+DIOD.US,D,20131114,000000,20.26,20.51,20,20.24,450600,0
+DIOD.US,D,20131115,000000,20.21,20.56,19.86,20.05,412400,0
+DIOD.US,D,20131118,000000,20.08,20.4,19.9,19.92,260700,0
+DIOD.US,D,20131119,000000,19.91,19.95,19.31,19.46,216306,0
+DIOD.US,D,20131120,000000,19.5,19.73,19.27,19.41,194100,0
+DIOD.US,D,20131121,000000,19.48,19.8,19.26,19.75,194800,0
+DIOD.US,D,20131122,000000,19.7,19.93,19.56,19.8,179700,0
+DIOD.US,D,20131125,000000,19.8,19.9,19.66,19.69,238200,0
+DIOD.US,D,20131126,000000,19.7,20.12,19.68,20.08,287400,0
+DIOD.US,D,20131127,000000,20.08,20.3,20.01,20.17,330100,0
+DIOD.US,D,20131129,000000,20.31,20.725,20.301,20.43,137178,0
+DIOD.US,D,20131202,000000,20.45,20.51,20.04,20.17,238000,0
+DIOD.US,D,20131203,000000,20.08,20.5,19.88,20.45,263000,0
+DIOD.US,D,20131204,000000,20.4,20.81,20.07,20.23,206900,0
+DIOD.US,D,20131205,000000,20.2,20.472,20.063,20.2,161031,0
+DIOD.US,D,20131206,000000,20.4,20.75,20.23,20.54,300600,0
+DIOD.US,D,20131209,000000,20.5,20.75,20.32,20.53,276400,0
+DIOD.US,D,20131210,000000,20.67,22.43,20.62,21.84,551400,0
+DIOD.US,D,20131211,000000,21.94,21.98,21.62,21.77,369700,0
+DIOD.US,D,20131212,000000,21.49,22.04,21.21,21.23,296543,0
+DIOD.US,D,20131213,000000,21.32,21.8,21.28,21.51,251500,0
+DIOD.US,D,20131216,000000,21.63,22.13,21.5,21.87,226800,0
+DIOD.US,D,20131217,000000,22.08,22.3,21.87,22.19,165578,0
+DIOD.US,D,20131218,000000,22.2,22.51,21.97,22.5,321400,0
+DIOD.US,D,20131219,000000,22.52,22.88,22.3,22.77,299000,0
+DIOD.US,D,20131220,000000,22.88,23.62,22.58,23.14,757500,0
+DIOD.US,D,20131223,000000,23.24,23.49,22.98,23.03,192300,0
+DIOD.US,D,20131224,000000,22.99,23.35,22.99,23.17,84168,0
+DIOD.US,D,20131226,000000,23.24,23.44,22.96,22.96,122600,0
+DIOD.US,D,20131227,000000,23.1,23.31,22.97,23.16,172700,0
+DIOD.US,D,20131230,000000,23.16,23.5,23.16,23.38,253100,0
+DIOD.US,D,20131231,000000,23.45,23.78,23.22,23.56,235600,0
+DIOD.US,D,20140102,000000,23.42,23.42,22.76,22.9,192685,0
+DIOD.US,D,20140103,000000,22.91,23.15,22.64,22.95,154452,0
+DIOD.US,D,20140106,000000,22.81,23,22.55,22.9,175400,0
+DIOD.US,D,20140107,000000,22.93,23.63,22.51,23.18,225500,0
+DIOD.US,D,20140108,000000,23.22,24.08,23.19,23.69,343100,0
+DIOD.US,D,20140109,000000,23.71,23.75,23.38,23.62,157600,0
+DIOD.US,D,20140110,000000,23.68,23.95,23.33,23.82,192500,0
+DIOD.US,D,20140113,000000,23.75,24.33,23.6,23.73,293700,0
+DIOD.US,D,20140114,000000,23.98,24.5,23.96,24.23,239000,0
+DIOD.US,D,20140115,000000,24.23,24.89,24.23,24.68,182200,0
+DIOD.US,D,20140116,000000,24.66,24.85,24.09,24.19,204207,0
+DIOD.US,D,20140117,000000,24.06,24.36,23.97,24,224300,0
+DIOD.US,D,20140121,000000,23.73,24.45,23.73,23.95,293100,0
+DIOD.US,D,20140122,000000,24.04,24.41,23.66,24.24,291200,0
+DIOD.US,D,20140123,000000,24.13,24.43,23.74,24,182200,0
+DIOD.US,D,20140124,000000,23.81,24.226,23.34,23.42,114343,0
+DIOD.US,D,20140127,000000,23.55,24.41,23.03,23.16,90400,0
+DIOD.US,D,20140128,000000,23.09,23.52,23.03,23.26,115886,0
+DIOD.US,D,20140129,000000,23.13,23.35,22.78,22.89,152100,0
+DIOD.US,D,20140130,000000,23.06,23.85,22.63,23.48,144600,0
+DIOD.US,D,20140131,000000,23.05,23.9,22.82,22.91,125820,0
+DIOD.US,D,20140203,000000,22.91,23.05,21.81,22.12,183971,0
+DIOD.US,D,20140204,000000,22.12,22.33,21.91,22.19,184076,0
+DIOD.US,D,20140205,000000,22.11,22.28,21.46,22.14,176765,0
+DIOD.US,D,20140206,000000,22.22,22.88,21.776,22.39,186873,0
+DIOD.US,D,20140207,000000,22.55,22.84,22.2,22.81,152225,0
+DIOD.US,D,20140210,000000,22.85,22.92,22.65,22.73,97570,0
+DIOD.US,D,20140211,000000,22.7,23.37,22.49,23.33,145471,0
+DIOD.US,D,20140212,000000,23.55,26.32,23.1,24.68,398419,0
+DIOD.US,D,20140213,000000,24.45,25.04,23.6,24.42,233211,0
+DIOD.US,D,20140214,000000,24.43,24.648,23.85,24.23,125549,0
+DIOD.US,D,20140218,000000,24.11,24.6,24.06,24.51,119552,0
+DIOD.US,D,20140219,000000,24.51,24.67,24.11,24.16,114747,0
+DIOD.US,D,20140220,000000,24.14,24.54,24.05,24.51,129632,0
+DIOD.US,D,20140221,000000,24.64,24.652,23.37,23.44,275085,0
+DIOD.US,D,20140224,000000,23.47,23.7,23.3,23.63,173504,0
+DIOD.US,D,20140225,000000,23.64,23.66,23.19,23.32,117435,0
+DIOD.US,D,20140226,000000,23.89,24.01,23.29,23.78,101309,0
+DIOD.US,D,20140227,000000,23.71,23.75,23.42,23.53,84133,0
+DIOD.US,D,20140228,000000,23.61,24.15,23.53,23.81,218188,0
+DIOD.US,D,20140303,000000,23.63,24.16,23.22,23.56,116754,0
+DIOD.US,D,20140304,000000,23.84,24.71,23.74,24.53,219191,0
+DIOD.US,D,20140305,000000,24.51,24.92,24.3,24.83,118569,0
+DIOD.US,D,20140306,000000,24.92,25,24.46,24.84,87084,0
+DIOD.US,D,20140307,000000,25,25.2,24.59,24.76,108314,0
+DIOD.US,D,20140310,000000,24.68,24.84,24.34,24.64,66043,0
+DIOD.US,D,20140311,000000,24.64,24.95,24.42,24.64,160826,0
+DIOD.US,D,20140312,000000,24.6,25.19,24.27,24.85,172870,0
+DIOD.US,D,20140313,000000,24.82,25.04,24.29,24.59,154778,0
+DIOD.US,D,20140314,000000,24.59,25.06,24.26,24.8,136082,0
+DIOD.US,D,20140317,000000,24.96,25.11,24.68,24.73,89129,0
+DIOD.US,D,20140318,000000,24.51,25.66,24.5,25.54,176354,0
+DIOD.US,D,20140319,000000,25.44,25.539,24.6,25.03,236677,0
+DIOD.US,D,20140320,000000,24.97,25.42,24.57,25,763298,0
+DIOD.US,D,20140321,000000,25.34,25.35,24.19,25.12,554400,0
+DIOD.US,D,20140324,000000,25.17,25.73,25.05,25.57,268604,0
+DIOD.US,D,20140325,000000,25.72,25.92,25.38,25.59,210684,0
+DIOD.US,D,20140326,000000,25.63,25.88,25.06,25.06,177900,0
+DIOD.US,D,20140327,000000,25.02,25.41,24.88,25.08,186843,0
+DIOD.US,D,20140328,000000,25.16,25.97,25.15,25.2,160691,0
+DIOD.US,D,20140331,000000,25.45,26.304,25.42,26.12,196356,0
+DIOD.US,D,20140401,000000,26.23,26.58,26.145,26.36,304298,0
+DIOD.US,D,20140402,000000,26.36,26.898,26.01,26.79,115095,0
+DIOD.US,D,20140403,000000,26.8,27.07,26.68,26.95,168706,0
+DIOD.US,D,20140404,000000,27.09,27.09,26.1,26.33,279620,0
+DIOD.US,D,20140407,000000,26.28,26.97,26.28,26.7,303519,0
+DIOD.US,D,20140408,000000,26.62,27.46,26.62,27.24,325028,0
+DIOD.US,D,20140409,000000,27.39,27.69,26.99,27.62,218493,0
+DIOD.US,D,20140410,000000,27.62,27.85,27.01,27.09,214322,0
+DIOD.US,D,20140411,000000,26.9,27.43,26.7,26.99,414350,0
+DIOD.US,D,20140414,000000,27.33,27.41,26.995,27.2,214781,0
+DIOD.US,D,20140415,000000,27.38,27.85,26.89,27.72,248453,0
+DIOD.US,D,20140416,000000,28,28.48,27.28,28,545502,0
+DIOD.US,D,20140417,000000,27.88,28.73,27.58,27.72,428726,0
+DIOD.US,D,20140421,000000,28.5,28.5,27.5,27.63,247472,0
+DIOD.US,D,20140422,000000,27.53,27.63,27.26,27.51,298252,0
+DIOD.US,D,20140423,000000,27.39,27.93,27.11,27.28,245961,0
+DIOD.US,D,20140424,000000,27.486,27.77,27.21,27.688,206930,0
+DIOD.US,D,20140425,000000,27.53,27.86,26.505,26.79,269900,0
+DIOD.US,D,20140428,000000,26.784,27.06,26.01,26.56,241790,0
+DIOD.US,D,20140429,000000,26.79,26.79,26.12,26.24,196413,0
+DIOD.US,D,20140430,000000,26.34,26.49,25.76,26.37,460077,0
+DIOD.US,D,20140501,000000,26.15,26.64,25.81,26.08,341103,0
+DIOD.US,D,20140502,000000,25.94,26.18,25.55,25.8,474317,0
+DIOD.US,D,20140505,000000,25.62,26.52,25.5,26.42,217672,0
+DIOD.US,D,20140506,000000,26.31,26.7,26.22,26.46,265914,0
+DIOD.US,D,20140507,000000,26.62,26.79,26.04,26.21,570366,0
+DIOD.US,D,20140508,000000,26.07,26.79,25.68,26.19,294381,0
+DIOD.US,D,20140509,000000,26.3,27.1,25.66,26.6,482156,0
+DIOD.US,D,20140512,000000,26.77,27.92,26.68,27.68,321281,0
+DIOD.US,D,20140513,000000,27.51,27.96,27.18,27.67,499944,0
+DIOD.US,D,20140514,000000,27.55,27.81,27.03,27.06,464582,0
+DIOD.US,D,20140515,000000,26.83,26.93,26.06,26.41,201258,0
+DIOD.US,D,20140516,000000,26.37,26.75,26.218,26.71,172832,0
+DIOD.US,D,20140519,000000,26.89,27.46,26.54,27.08,138159,0
+DIOD.US,D,20140520,000000,27.02,27.02,26.24,26.62,237443,0
+DIOD.US,D,20140521,000000,26.43,26.98,26.3,26.56,99883,0
+DIOD.US,D,20140522,000000,26.53,26.92,26.53,26.72,75365,0
+DIOD.US,D,20140523,000000,26.65,27.36,26.25,27.26,111703,0
+DIOD.US,D,20140527,000000,27.5,28.32,27.42,27.92,425429,0
+DIOD.US,D,20140528,000000,27.52,28.23,27.52,27.78,301220,0
+DIOD.US,D,20140529,000000,27.95,28.29,27.61,27.89,240067,0
+DIOD.US,D,20140530,000000,28.02,28.13,27.51,27.67,217139,0
+DIOD.US,D,20140602,000000,27.5,27.62,27.1,27.27,323683,0
+DIOD.US,D,20140603,000000,27.1,27.53,26.78,27.08,342032,0
+DIOD.US,D,20140604,000000,27.01,27.57,26.94,27.49,233219,0
+DIOD.US,D,20140605,000000,27.46,28.39,27.19,28.26,442785,0
+DIOD.US,D,20140606,000000,28.47,29.72,28.4,29.45,637190,0
+DIOD.US,D,20140609,000000,29.6,30.283,29.16,29.47,363290,0
+DIOD.US,D,20140610,000000,29.73,30.79,29.38,30.3,488200,0
+DIOD.US,D,20140611,000000,30.28,30.51,30,30.13,361010,0
+DIOD.US,D,20140612,000000,30.03,30.12,29.18,29.5,375772,0
+DIOD.US,D,20140613,000000,29.98,30.14,28.73,29.58,361734,0
+DIOD.US,D,20140616,000000,29.57,29.58,29.25,29.55,198480,0
+DIOD.US,D,20140617,000000,29.46,30.02,29.204,29.86,279697,0
+DIOD.US,D,20140618,000000,29.88,29.88,29.03,29.38,246797,0
+DIOD.US,D,20140619,000000,29.58,29.695,28.76,29.19,338930,0
+DIOD.US,D,20140620,000000,29.17,29.2,28.94,28.985,410261,0
+DIOD.US,D,20140623,000000,29.01,29.41,28.75,29.37,221298,0
+DIOD.US,D,20140624,000000,29.51,29.63,28.555,28.58,336612,0
+DIOD.US,D,20140625,000000,28.33,28.95,28.08,28.87,173056,0
+DIOD.US,D,20140626,000000,28.86,28.86,27.89,28.45,243746,0
+DIOD.US,D,20140627,000000,28.22,28.88,28.16,28.83,305260,0
+DIOD.US,D,20140630,000000,28.73,29.11,28.55,28.96,224791,0
+DIOD.US,D,20140701,000000,29.03,29.85,29.03,29.42,234988,0
+DIOD.US,D,20140702,000000,28.82,29.77,28.82,29.58,270000,0
+DIOD.US,D,20140703,000000,29.74,30.09,29.49,29.8,203827,0
+DIOD.US,D,20140707,000000,29.59,29.6,29.125,29.16,174725,0
+DIOD.US,D,20140708,000000,29.02,29.36,28.65,29.24,249102,0
+DIOD.US,D,20140709,000000,29.38,29.73,29.16,29.48,239865,0
+DIOD.US,D,20140710,000000,28.95,29.55,28.6,29.01,183567,0
+DIOD.US,D,20140711,000000,28.9,29,28.67,28.82,141736,0
+DIOD.US,D,20140714,000000,29.07,29.33,28.75,29.06,164698,0
+DIOD.US,D,20140715,000000,28.83,29,28.28,28.82,210539,0
+DIOD.US,D,20140716,000000,29.11,29.12,28.72,28.79,161286,0
+DIOD.US,D,20140717,000000,28.66,28.925,28.4,28.63,245661,0
+DIOD.US,D,20140718,000000,28.52,29.55,28.52,29.51,232206,0
+DIOD.US,D,20140721,000000,29.49,29.635,29.07,29.28,246645,0
+DIOD.US,D,20140722,000000,29.43,30.19,29.35,30.05,281099,0
+DIOD.US,D,20140723,000000,30.08,30.08,28.03,28.04,255734,0
+DIOD.US,D,20140724,000000,28.06,28.415,27.491,27.65,204366,0
+DIOD.US,D,20140725,000000,27.34,27.344,25.48,25.71,522392,0
+DIOD.US,D,20140728,000000,25.61,26.3,25.32,25.96,460484,0
+DIOD.US,D,20140729,000000,26,26.33,25.86,25.94,285926,0
+DIOD.US,D,20140730,000000,26.16,26.3,25.9,26.2,202351,0
+DIOD.US,D,20140731,000000,26.1,26.1,25.31,25.5,345469,0
+DIOD.US,D,20140801,000000,25.55,25.93,25.52,25.69,260760,0
+DIOD.US,D,20140804,000000,25.87,25.93,25.24,25.82,191356,0
+DIOD.US,D,20140805,000000,25.64,26.24,25.64,26.2,206219,0
+DIOD.US,D,20140806,000000,26,26.68,25.98,26.46,160289,0
+DIOD.US,D,20140807,000000,26.61,26.69,26.13,26.18,247845,0
+DIOD.US,D,20140808,000000,26.41,26.5,25.72,25.77,280166,0
+DIOD.US,D,20140811,000000,25.84,27.65,25.713,26.3,197142,0
+DIOD.US,D,20140812,000000,26.15,26.414,25.69,26.06,176351,0
+DIOD.US,D,20140813,000000,26.1,26.1,25.62,25.92,205272,0
+DIOD.US,D,20140814,000000,25.84,25.97,25.53,25.61,129690,0
+DIOD.US,D,20140815,000000,25.88,25.88,24.77,25.44,425016,0
+DIOD.US,D,20140818,000000,25.5,25.81,24.83,25.8,333612,0
+DIOD.US,D,20140819,000000,25.76,26.05,25.47,25.64,362037,0
+DIOD.US,D,20140820,000000,25.43,25.93,25.4,25.82,374673,0
+DIOD.US,D,20140821,000000,25.76,26.15,25.55,25.89,280086,0
+DIOD.US,D,20140822,000000,25.82,25.99,25.71,25.86,253832,0
+DIOD.US,D,20140825,000000,26,26,25.49,25.6,162955,0
+DIOD.US,D,20140826,000000,25.62,25.76,25.45,25.55,216997,0
+DIOD.US,D,20140827,000000,25.52,25.68,25.3,25.32,156842,0
+DIOD.US,D,20140828,000000,25.27,25.35,24.81,25.06,254879,0
+DIOD.US,D,20140829,000000,25.08,25.51,25.01,25.45,173869,0
+DIOD.US,D,20140902,000000,25.51,25.66,25.231,25.55,176638,0
+DIOD.US,D,20140903,000000,25.66,25.66,25.36,25.46,230468,0
+DIOD.US,D,20140904,000000,25.51,25.83,25.32,25.75,275763,0
+DIOD.US,D,20140905,000000,25.67,26.042,25.62,25.99,178750,0
+DIOD.US,D,20140908,000000,25.98,26.18,25.6,25.68,106509,0
+DIOD.US,D,20140909,000000,25.56,26,25.43,25.74,163007,0
+DIOD.US,D,20140910,000000,25.59,26.16,24.6,24.92,473608,0
+DIOD.US,D,20140911,000000,24.85,25.5,24.85,25.43,164061,0
+DIOD.US,D,20140912,000000,25.52,25.52,25,25.07,133001,0
+DIOD.US,D,20140915,000000,25.17,25.23,24.65,24.69,168773,0
+DIOD.US,D,20140916,000000,24.68,24.99,24.56,24.93,115925,0
+DIOD.US,D,20140917,000000,24.9,25.55,24.73,25.44,168741,0
+DIOD.US,D,20140918,000000,25.63,26,25.49,25.855,163597,0
+DIOD.US,D,20140919,000000,25.93,26.09,25.405,25.56,390300,0
+DIOD.US,D,20140922,000000,25.44,25.56,24.97,25.03,125018,0
+DIOD.US,D,20140923,000000,24.99,25.31,24.72,24.79,158874,0
+DIOD.US,D,20140924,000000,24.87,25.09,24.6,24.92,135510,0
+DIOD.US,D,20140925,000000,24.9,24.9,24.29,24.37,133201,0
+DIOD.US,D,20140926,000000,24.52,25.6,24.45,24.66,134219,0
+DIOD.US,D,20140929,000000,24.37,24.62,24.25,24.58,162446,0
+DIOD.US,D,20140930,000000,24.41,24.53,23.91,23.92,241035,0
+DIOD.US,D,20141001,000000,23.91,23.93,23.25,23.28,168976,0
+DIOD.US,D,20141002,000000,23.17,23.75,22.94,23.57,133758,0
+DIOD.US,D,20141003,000000,23.83,23.84,23.35,23.37,253053,0
+DIOD.US,D,20141006,000000,23.4,23.49,22.96,22.99,85916,0
+DIOD.US,D,20141007,000000,22.79,23.07,22.37,22.39,148950,0
+DIOD.US,D,20141008,000000,22.37,23.07,22.22,22.9,223080,0
+DIOD.US,D,20141009,000000,22.9,23.02,22.1,22.11,166907,0
+DIOD.US,D,20141010,000000,21.93,21.93,19.655,20,1108971,0
+DIOD.US,D,20141013,000000,20.01,21.24,19.99,20.58,676959,0
+DIOD.US,D,20141014,000000,20.83,21.86,20.756,21.46,522512,0
+DIOD.US,D,20141015,000000,22.47,23.52,22.34,22.75,810853,0
+DIOD.US,D,20141016,000000,22.39,23.48,22.39,22.96,428922,0
+DIOD.US,D,20141017,000000,23.03,23.4,22.33,22.39,322475,0
+DIOD.US,D,20141020,000000,22.33,22.97,22.21,22.96,307738,0
+DIOD.US,D,20141021,000000,23.39,23.39,22.93,23.34,221618,0
+DIOD.US,D,20141022,000000,23.36,23.58,23,23.16,191179,0
+DIOD.US,D,20141023,000000,23.27,23.58,23.08,23.4,289617,0
+DIOD.US,D,20141024,000000,23.46,23.69,23.08,23.48,180947,0
+DIOD.US,D,20141027,000000,23.37,23.77,23,23.66,135983,0
+DIOD.US,D,20141028,000000,23.91,24.59,23.666,24.37,244132,0
+DIOD.US,D,20141029,000000,24.51,24.59,24.01,24.58,431667,0
+DIOD.US,D,20141030,000000,24.25,24.585,23.85,24.38,229136,0
+DIOD.US,D,20141031,000000,25,26.1,24.947,25.83,400864,0
+DIOD.US,D,20141103,000000,25.83,26.19,25.78,25.89,404063,0
+DIOD.US,D,20141104,000000,25.86,26.03,25.62,25.86,277974,0
+DIOD.US,D,20141105,000000,25.98,26.58,25.64,26.42,231030,0
+DIOD.US,D,20141106,000000,26.39,26.46,25.85,26.22,409201,0
+DIOD.US,D,20141107,000000,25.6,26.17,24.89,25.88,376602,0
+DIOD.US,D,20141110,000000,25.85,26.25,25.82,26.04,288487,0
+DIOD.US,D,20141111,000000,26.1,26.36,25.9,26.15,265762,0
+DIOD.US,D,20141112,000000,25.99,26.5,25.97,26.39,156774,0
+DIOD.US,D,20141113,000000,26.67,26.72,25.77,25.77,169494,0
+DIOD.US,D,20141114,000000,25.86,26.39,25.51,26.34,181694,0
+DIOD.US,D,20141117,000000,26.23,26.42,25.57,25.65,180525,0
+DIOD.US,D,20141118,000000,25.76,26.36,25.76,26.2,175543,0
+DIOD.US,D,20141119,000000,26.23,26.26,25.47,25.69,187687,0
+DIOD.US,D,20141120,000000,25.58,26.36,25.47,26.11,124641,0
+DIOD.US,D,20141121,000000,25.9,26.55,25.9,26.3,197177,0
+DIOD.US,D,20141124,000000,26.28,26.59,26.06,26.46,167318,0
+DIOD.US,D,20141125,000000,26.5,26.54,25.98,26.2,329592,0
+DIOD.US,D,20141126,000000,26.07,26.99,26.06,26.81,173954,0
+DIOD.US,D,20141128,000000,26.6,26.95,26.491,26.59,68652,0
+DIOD.US,D,20141201,000000,26.48,26.76,26.15,26.31,173476,0
+DIOD.US,D,20141202,000000,26.46,27.07,26.24,27,150105,0
+DIOD.US,D,20141203,000000,27.03,27.59,27,27.03,247314,0
+DIOD.US,D,20141204,000000,27.26,27.48,27.01,27.32,141123,0
+DIOD.US,D,20141205,000000,27.32,27.62,27.2,27.61,192505,0
+DIOD.US,D,20141208,000000,27.63,27.935,26.87,27.13,150633,0
+DIOD.US,D,20141209,000000,26.9,27.83,26.25,27.71,174234,0
+DIOD.US,D,20141210,000000,27.51,27.96,26.67,26.93,209788,0
+DIOD.US,D,20141211,000000,27.15,27.314,26.67,26.76,164244,0
+DIOD.US,D,20141212,000000,26.06,26.59,26.05,26.37,185586,0
+DIOD.US,D,20141215,000000,26.52,27.07,26.15,26.37,140515,0
+DIOD.US,D,20141216,000000,26.25,26.72,25.99,26.02,140175,0
+DIOD.US,D,20141217,000000,26.02,26.72,25.66,26.71,160174,0
+DIOD.US,D,20141218,000000,27.2,27.4,26.53,26.725,146025,0
+DIOD.US,D,20141219,000000,26.66,26.91,26.2,26.65,694761,0
+DIOD.US,D,20141222,000000,26.66,27.4,26.347,27.37,117367,0
+DIOD.US,D,20141223,000000,27.48,27.93,27.1,27.26,119931,0
+DIOD.US,D,20141224,000000,27.39,27.81,27.21,27.55,41594,0
+DIOD.US,D,20141226,000000,27.67,27.9,27.31,27.74,88717,0
+DIOD.US,D,20141229,000000,27.55,27.88,27.3,27.54,84424,0
+DIOD.US,D,20141230,000000,27.52,27.7,27.17,27.29,64645,0
+DIOD.US,D,20141231,000000,27.33,27.79,27.06,27.57,146414,0
+DIOD.US,D,20150102,000000,27.67,27.81,27.03,27.35,133977,0
+DIOD.US,D,20150105,000000,27.17,27.5,26.73,27.04,136199,0
+DIOD.US,D,20150106,000000,27.1,27.1,25.37,25.99,389041,0
+DIOD.US,D,20150107,000000,26.04,26.8,25.93,26.78,181920,0
+DIOD.US,D,20150108,000000,27.02,27.69,27.02,27.17,164471,0
+DIOD.US,D,20150109,000000,27.05,27.54,26.975,27.2,169889,0
+DIOD.US,D,20150112,000000,27.18,27.21,26.66,26.71,89720,0
+DIOD.US,D,20150113,000000,27.03,27.7,26.16,26.66,222083,0
+DIOD.US,D,20150114,000000,26.45,26.93,26.11,26.34,101820,0
+DIOD.US,D,20150115,000000,26.44,26.74,25.8,25.83,134879,0
+DIOD.US,D,20150116,000000,25.74,26.48,25.42,26.38,136460,0
+DIOD.US,D,20150120,000000,26.32,26.93,26.32,26.66,86234,0
+DIOD.US,D,20150121,000000,26.43,26.87,26.13,26.43,122916,0
+DIOD.US,D,20150122,000000,26.36,26.94,25.85,26.79,202934,0
+DIOD.US,D,20150123,000000,26.724,27.08,26.67,26.82,139158,0
+DIOD.US,D,20150126,000000,26.85,27.11,26.48,27.06,140459,0
+DIOD.US,D,20150127,000000,26.58,27,26.52,26.85,122386,0
+DIOD.US,D,20150128,000000,27.07,27.27,26.61,26.7,114851,0
+DIOD.US,D,20150129,000000,26.62,27.5,26.62,27.47,119844,0
+DIOD.US,D,20150130,000000,27.21,27.74,26.36,26.43,142797,0
+DIOD.US,D,20150202,000000,26.42,26.82,25.67,26.77,109172,0
+DIOD.US,D,20150203,000000,26.72,27.52,26.33,27.23,169532,0
+DIOD.US,D,20150204,000000,27.09,27.7,27,27.46,114324,0
+DIOD.US,D,20150205,000000,27.67,27.88,27.53,27.78,146655,0
+DIOD.US,D,20150206,000000,27.86,28.49,27.6,27.85,207795,0
+DIOD.US,D,20150209,000000,28.04,28.04,27.29,27.4,137354,0
+DIOD.US,D,20150210,000000,27.69,28.42,27.51,28.41,210216,0
+DIOD.US,D,20150211,000000,28.26,28.89,28,28.78,233538,0
+DIOD.US,D,20150212,000000,29,29,27.95,28.13,250598,0
+DIOD.US,D,20150213,000000,28.06,28.3,27.29,27.81,346428,0
+DIOD.US,D,20150217,000000,27.75,27.914,27.59,27.86,193095,0
+DIOD.US,D,20150218,000000,27.83,27.9,27.61,27.73,162388,0
+DIOD.US,D,20150219,000000,27.96,28.11,27.63,27.94,84265,0
+DIOD.US,D,20150220,000000,27.99,28.29,27.65,28.15,116974,0
+DIOD.US,D,20150223,000000,28.11,28.11,27.605,27.83,92027,0
+DIOD.US,D,20150224,000000,27.97,28.73,27.688,28.61,198602,0
+DIOD.US,D,20150225,000000,28.51,28.84,28.225,28.45,124423,0
+DIOD.US,D,20150226,000000,28.41,28.8,28.23,28.79,94668,0
+DIOD.US,D,20150227,000000,28.962,28.962,28.38,28.49,89031,0
+DIOD.US,D,20150302,000000,28.56,29,28.33,28.87,248800,0
+DIOD.US,D,20150303,000000,28.99,28.99,28.12,28.14,279500,0
+DIOD.US,D,20150304,000000,28.04,28.53,27.81,28.36,108400,0
+DIOD.US,D,20150305,000000,28.35,28.5,27.96,28.26,88900,0
+DIOD.US,D,20150306,000000,28.03,28.55,27.95,28.32,149100,0
+DIOD.US,D,20150309,000000,28.41,29.2,28.41,29.15,153700,0
+DIOD.US,D,20150310,000000,29,29.05,28.59,28.94,161800,0
+DIOD.US,D,20150311,000000,28.79,29.39,28.52,29.27,163300,0
+DIOD.US,D,20150312,000000,29.48,29.63,29,29.47,154600,0
+DIOD.US,D,20150313,000000,29.52,29.9,29.39,29.85,180600,0
+DIOD.US,D,20150316,000000,29.93,29.93,29.25,29.74,243900,0
+DIOD.US,D,20150317,000000,29.63,29.83,29.42,29.74,184100,0
+DIOD.US,D,20150318,000000,29.75,29.75,28.95,29.52,135400,0
+DIOD.US,D,20150319,000000,29.41,29.75,29.3,29.74,103900,0
+DIOD.US,D,20150320,000000,29.78,30.39,29.04,30.23,660100,0
+DIOD.US,D,20150323,000000,30.09,30.65,30.07,30.14,233900,0
+DIOD.US,D,20150324,000000,30.12,30.44,30.09,30.43,265900,0
+DIOD.US,D,20150325,000000,30.53,30.53,28.25,28.26,197100,0
+DIOD.US,D,20150326,000000,28.2,28.55,27.86,28.51,209800,0
+DIOD.US,D,20150327,000000,27.73,28.09,26.78,27.96,441800,0
+DIOD.US,D,20150330,000000,28.05,29.28,28.05,29.25,302600,0
+DIOD.US,D,20150331,000000,29.25,29.298,28.51,28.56,444633,0
+DIOD.US,D,20150401,000000,28.35,28.72,27.71,28.32,497200,0
+DIOD.US,D,20150402,000000,28.3,28.75,28.13,28.17,107100,0
+DIOD.US,D,20150406,000000,27.92,28.54,27.8,28.23,143100,0
+DIOD.US,D,20150407,000000,28.25,28.432,27.955,28.05,169447,0
+DIOD.US,D,20150408,000000,27.83,28.45,27.74,28.21,143900,0
+DIOD.US,D,20150409,000000,28.1,28.42,27.95,28.16,189369,0
+DIOD.US,D,20150410,000000,28.16,28.21,27.83,27.87,113600,0
+DIOD.US,D,20150413,000000,27.88,28.14,27.45,27.7,238200,0
+DIOD.US,D,20150414,000000,27.76,27.76,27.32,27.55,294000,0
+DIOD.US,D,20150415,000000,27.92,28.1,27.71,28.01,142027,0
+DIOD.US,D,20150416,000000,27.89,28.09,27.591,28.04,199862,0
+DIOD.US,D,20150417,000000,27.75,28.04,27.58,27.64,146300,0
+DIOD.US,D,20150420,000000,27.82,28.46,27.82,28.03,79716,0
+DIOD.US,D,20150421,000000,28.21,28.31,27.88,27.9,101757,0
+DIOD.US,D,20150422,000000,27.9,28.21,27.75,28.02,93508,0
+DIOD.US,D,20150423,000000,27.77,28.48,27.59,28,117900,0
+DIOD.US,D,20150424,000000,27.91,27.92,27.17,27.28,94161,0
+DIOD.US,D,20150427,000000,27.29,28.07,27.29,27.6,193800,0
+DIOD.US,D,20150428,000000,27.64,27.93,27.36,27.82,95990,0
+DIOD.US,D,20150429,000000,27.65,27.87,27.23,27.67,100700,0
+DIOD.US,D,20150430,000000,27.39,27.44,26.54,26.72,189500,0
+DIOD.US,D,20150501,000000,26.78,27.5,26.78,27.26,117900,0
+DIOD.US,D,20150504,000000,27.39,27.53,27.11,27.37,128800,0
+DIOD.US,D,20150505,000000,27.19,27.49,26.55,26.77,112900,0
+DIOD.US,D,20150506,000000,26.8,27.17,26.52,27.11,130530,0
+DIOD.US,D,20150507,000000,27.04,27.39,26.66,27.29,110235,0
+DIOD.US,D,20150508,000000,26.46,26.9,25.3,26.85,321900,0
+DIOD.US,D,20150511,000000,26.8,27.3,26.45,27.11,170400,0
+DIOD.US,D,20150512,000000,27.05,27.14,26.56,26.89,131172,0
+DIOD.US,D,20150513,000000,27.06,27.37,26.51,27.03,171350,0
+DIOD.US,D,20150514,000000,27.24,27.46,26.48,26.86,293200,0
+DIOD.US,D,20150515,000000,26.89,26.895,26.41,26.73,174079,0
+DIOD.US,D,20150518,000000,26.73,27.25,26.67,27.08,145617,0
+DIOD.US,D,20150519,000000,27.07,27.21,26.22,26.33,289414,0
+DIOD.US,D,20150520,000000,26.37,26.59,26.37,26.5,124800,0
+DIOD.US,D,20150521,000000,26.5,26.65,26.21,26.35,168600,0
+DIOD.US,D,20150522,000000,26.23,26.47,26.06,26.11,191800,0
+DIOD.US,D,20150526,000000,25.99,26.15,25.57,25.72,216471,0
+DIOD.US,D,20150527,000000,25.22,26.46,25.22,26.37,252600,0
+DIOD.US,D,20150528,000000,26.39,26.6,26.19,26.37,82072,0
+DIOD.US,D,20150529,000000,26.32,26.61,25.9,26.48,129300,0
+DIOD.US,D,20150601,000000,26.53,26.67,26.25,26.47,220868,0
+DIOD.US,D,20150602,000000,26.23,26.45,26.01,26.03,165610,0
+DIOD.US,D,20150603,000000,26.1,26.33,25.91,26,137800,0
+DIOD.US,D,20150604,000000,25.7,26.12,25.7,25.99,238900,0
+DIOD.US,D,20150605,000000,25.47,25.47,24.45,25.36,175700,0
+DIOD.US,D,20150608,000000,25.39,25.59,25.05,25.26,145800,0
+DIOD.US,D,20150609,000000,25.28,25.44,25.01,25.19,124104,0
+DIOD.US,D,20150610,000000,25.33,25.79,25.19,25.73,181033,0
+DIOD.US,D,20150611,000000,25.73,25.89,25.52,25.66,82167,0
+DIOD.US,D,20150612,000000,25.51,25.71,25.41,25.56,94800,0
+DIOD.US,D,20150615,000000,25.24,25.35,24.83,25.08,108000,0
+DIOD.US,D,20150616,000000,25.05,25.18,24.8,25.01,137400,0
+DIOD.US,D,20150617,000000,25,25.07,24.81,24.83,74800,0
+DIOD.US,D,20150618,000000,24.87,25.35,24.72,25.23,205800,0
+DIOD.US,D,20150619,000000,25.3,25.48,24.97,25.11,291500,0
+DIOD.US,D,20150622,000000,25.34,25.48,24.99,25.35,102800,0
+DIOD.US,D,20150623,000000,25.23,25.482,25.04,25.39,213088,0
+DIOD.US,D,20150624,000000,25.49,25.49,25.2,25.34,141100,0
+DIOD.US,D,20150625,000000,25.37,25.54,25.14,25.4,162100,0
+DIOD.US,D,20150626,000000,25.33,25.36,24.66,24.74,797000,0
+DIOD.US,D,20150629,000000,24.53,24.85,24.08,24.12,222500,0
+DIOD.US,D,20150630,000000,24.946,24.946,24.1,24.11,155413,0
+DIOD.US,D,20150701,000000,24.37,24.5,23.96,24.11,162600,0
+DIOD.US,D,20150702,000000,23.02,24.04,22.89,23.89,255300,0
+DIOD.US,D,20150706,000000,23.51,24.14,23.51,23.56,201700,0
+DIOD.US,D,20150707,000000,23.55,23.73,23.08,23.33,232500,0
+DIOD.US,D,20150708,000000,23.19,23.24,22.79,23.02,260000,0
+DIOD.US,D,20150709,000000,23.31,23.32,22.52,22.58,168500,0
+DIOD.US,D,20150710,000000,22.83,23.15,22.51,22.89,238300,0
+DIOD.US,D,20150713,000000,23.19,23.19,22.59,22.66,119600,0
+DIOD.US,D,20150714,000000,22.72,23.09,22.61,22.95,166053,0
+DIOD.US,D,20150715,000000,23.03,23.03,22.45,22.5,246234,0
+DIOD.US,D,20150716,000000,22.66,22.77,22.34,22.47,271800,0
+DIOD.US,D,20150717,000000,22.56,22.56,22.37,22.44,145400,0
+DIOD.US,D,20150720,000000,22.52,22.52,21.84,21.92,146300,0
+DIOD.US,D,20150721,000000,21.87,22.46,21.87,22.37,229900,0
+DIOD.US,D,20150722,000000,22.2,22.43,21.76,22.2,423800,0
+DIOD.US,D,20150723,000000,22.3,22.94,22.21,22.65,211700,0
+DIOD.US,D,20150724,000000,22.58,22.61,22.03,22.05,163200,0
+DIOD.US,D,20150727,000000,21.91,22.01,21.54,21.89,122100,0
+DIOD.US,D,20150728,000000,21.98,22.31,21.66,22.22,149500,0
+DIOD.US,D,20150729,000000,22.23,22.33,21.88,22.12,96600,0
+DIOD.US,D,20150730,000000,22.08,22.46,22.05,22.34,81300,0
+DIOD.US,D,20150731,000000,22.36,22.59,22.07,22.19,95500,0
+DIOD.US,D,20150803,000000,22.18,22.29,21.87,22.2,130681,0
+DIOD.US,D,20150804,000000,22.16,22.26,21.67,21.97,132400,0
+DIOD.US,D,20150805,000000,22.03,22.47,21.89,22.01,154700,0
+DIOD.US,D,20150806,000000,22.12,22.12,21.62,21.77,134341,0
+DIOD.US,D,20150807,000000,20.06,21.1,19.18,20.9,472700,0
+DIOD.US,D,20150810,000000,21,21.45,20.86,21.23,336700,0
+DIOD.US,D,20150811,000000,21.02,21.02,20.29,20.43,134543,0
+DIOD.US,D,20150812,000000,20.15,20.68,19.82,20.55,166600,0
+DIOD.US,D,20150813,000000,20.61,20.98,20.21,20.24,117400,0
+DIOD.US,D,20150814,000000,20.16,20.31,19.92,20.25,104400,0
+DIOD.US,D,20150817,000000,20.19,20.51,19.92,20.5,175600,0
+DIOD.US,D,20150818,000000,20.5,20.5,19.62,19.87,284900,0
+DIOD.US,D,20150819,000000,19.81,20.02,19.48,19.7,334200,0
+DIOD.US,D,20150820,000000,19.37,19.64,19.3,19.4,291900,0
+DIOD.US,D,20150821,000000,18.99,19.63,18.96,19.31,347800,0
+DIOD.US,D,20150824,000000,18.65,19.57,18.42,18.88,350171,0
+DIOD.US,D,20150825,000000,19.37,19.57,18.9,18.96,302700,0
+DIOD.US,D,20150826,000000,19.41,19.57,18.86,19.5,212600,0
+DIOD.US,D,20150827,000000,19.55,20.12,19.39,20.09,232500,0
+DIOD.US,D,20150828,000000,20,20.23,19.73,19.93,148600,0
+DIOD.US,D,20150831,000000,19.83,20.04,19.63,19.69,137300,0
+DIOD.US,D,20150901,000000,19.39,19.68,18.82,19.06,301300,0
+DIOD.US,D,20150902,000000,19.33,19.6,19.05,19.58,149500,0
+DIOD.US,D,20150903,000000,20.49,22.12,20.35,21.81,813800,0
+DIOD.US,D,20150904,000000,22.03,22.95,21.9,22.9,590400,0
+DIOD.US,D,20150908,000000,23.05,23.42,22.87,23.37,407800,0
+DIOD.US,D,20150909,000000,23.29,23.52,22.67,22.85,323600,0
+DIOD.US,D,20150910,000000,22.88,22.986,22.25,22.38,320421,0
+DIOD.US,D,20150911,000000,22.27,22.57,22.11,22.38,158900,0
+DIOD.US,D,20150914,000000,22.35,22.57,22.06,22.18,305600,0
+DIOD.US,D,20150915,000000,22.27,22.36,22,22.14,240200,0
+DIOD.US,D,20150916,000000,22.24,22.32,22.09,22.27,167600,0
+DIOD.US,D,20150917,000000,22.21,22.61,22.03,22.28,275216,0
+DIOD.US,D,20150918,000000,21.97,22.22,21.58,21.66,442500,0
+DIOD.US,D,20150921,000000,21.88,22.11,21.55,21.65,137800,0
+DIOD.US,D,20150922,000000,21.42,21.42,20.81,20.91,107500,0
+DIOD.US,D,20150923,000000,20.89,21.13,20.433,20.49,166750,0
+DIOD.US,D,20150924,000000,20.28,20.98,20.11,20.83,229937,0
+DIOD.US,D,20150925,000000,21.06,21.52,20.86,21.34,274100,0
+DIOD.US,D,20150928,000000,21.19,21.34,21,21,256941,0
+DIOD.US,D,20150929,000000,21.09,21.38,20.98,21.23,191800,0
+DIOD.US,D,20150930,000000,21.19,21.8,21.19,21.37,535900,0
+DIOD.US,D,20151001,000000,21.36,21.36,20.32,20.77,351600,0
+DIOD.US,D,20151002,000000,20.63,21.33,20.47,21.32,183100,0
+DIOD.US,D,20151005,000000,21.48,21.73,21.33,21.67,197898,0
+DIOD.US,D,20151006,000000,21.71,21.88,21.44,21.86,134900,0
+DIOD.US,D,20151007,000000,22.06,22.55,21.74,22.19,248381,0
+DIOD.US,D,20151008,000000,22.2,22.54,21.93,22.53,200700,0
+DIOD.US,D,20151009,000000,22.72,22.72,22,22.12,132900,0
+DIOD.US,D,20151012,000000,22.26,22.26,21.873,22.02,133592,0
+DIOD.US,D,20151013,000000,21.98,22.33,21.81,22.01,136600,0
+DIOD.US,D,20151014,000000,22.08,23.21,22,22.92,154800,0
+DIOD.US,D,20151015,000000,23.03,23.21,22.57,22.96,140400,0
+DIOD.US,D,20151016,000000,23.05,23.05,22.55,22.73,109700,0
+DIOD.US,D,20151019,000000,22.7,22.941,22.56,22.65,69311,0
+DIOD.US,D,20151020,000000,22.63,22.91,22.52,22.81,97900,0
+DIOD.US,D,20151021,000000,22.99,23.18,22.39,22.43,116600,0
+DIOD.US,D,20151022,000000,22.77,23.26,22.63,23.11,99200,0
+DIOD.US,D,20151023,000000,23.31,23.73,23,23.68,133400,0
+DIOD.US,D,20151026,000000,23.59,23.59,22.6,22.79,94500,0
+DIOD.US,D,20151027,000000,22.75,23.54,22.6,23.12,257200,0
+DIOD.US,D,20151028,000000,23.1,23.15,22.39,23.11,249400,0
+DIOD.US,D,20151029,000000,22.89,22.92,22.26,22.51,120200,0
+DIOD.US,D,20151030,000000,22.6,22.97,22.58,22.9,127200,0
+DIOD.US,D,20151102,000000,22.85,23.53,22.818,23.41,128272,0
+DIOD.US,D,20151103,000000,23.41,23.76,23.16,23.49,145000,0
+DIOD.US,D,20151104,000000,23.54,23.74,23.24,23.45,159368,0
+DIOD.US,D,20151105,000000,23.34,23.64,22.98,23.21,167300,0
+DIOD.US,D,20151106,000000,21.96,22,20.12,21.05,894400,0
+DIOD.US,D,20151109,000000,21.05,21.15,20.26,20.37,173107,0
+DIOD.US,D,20151110,000000,20.23,20.76,19.7,19.96,176500,0
+DIOD.US,D,20151111,000000,19.95,19.99,19.59,19.68,163500,0
+DIOD.US,D,20151112,000000,19.61,19.76,19.05,19.26,194200,0
+DIOD.US,D,20151113,000000,19.14,19.42,18.9,19.06,99700,0
+DIOD.US,D,20151116,000000,19.1,19.3,18.9,19.21,87500,0
+DIOD.US,D,20151117,000000,19.14,19.59,19.04,19.35,143100,0
+DIOD.US,D,20151118,000000,19.52,19.95,19.3,19.77,183900,0
+DIOD.US,D,20151119,000000,19.84,20.31,19.67,20.24,194500,0
+DIOD.US,D,20151120,000000,20.39,20.52,20.01,20.36,106400,0
+DIOD.US,D,20151123,000000,20.44,20.48,20.22,20.35,93700,0
+DIOD.US,D,20151124,000000,20.26,20.79,20.19,20.71,158400,0
+DIOD.US,D,20151125,000000,20.78,21.83,20.6,21.79,250100,0
+DIOD.US,D,20151127,000000,21.74,22.7,21.65,22.48,203900,0
+DIOD.US,D,20151130,000000,22.56,23.59,22.52,23.29,407900,0
+DIOD.US,D,20151201,000000,23.16,23.64,23.027,23.54,239933,0
+DIOD.US,D,20151202,000000,23.56,24.08,22.45,23.82,393267,0
+DIOD.US,D,20151203,000000,23.78,24.46,23.52,24.34,404234,0
+DIOD.US,D,20151204,000000,24.17,25.2,23.89,25.09,369700,0
+DIOD.US,D,20151207,000000,24.95,25.02,23.95,24.15,225700,0
+DIOD.US,D,20151208,000000,23.9,24.27,23.59,24.04,143353,0
+DIOD.US,D,20151209,000000,24.12,24.2,23.66,23.92,237200,0
+DIOD.US,D,20151210,000000,23.88,24.42,23.82,24.06,165900,0
+DIOD.US,D,20151211,000000,23.59,24.23,23.01,23.76,183800,0
+DIOD.US,D,20151214,000000,23.74,23.93,23.18,23.32,240613,0
+DIOD.US,D,20151215,000000,23.5,23.89,23.36,23.65,130000,0
+DIOD.US,D,20151216,000000,23.83,23.83,23.36,23.68,174300,0
+DIOD.US,D,20151217,000000,23.8,24.1,23.38,23.4,197300,0
+DIOD.US,D,20151218,000000,23.26,23.33,21.97,22.88,749700,0
+DIOD.US,D,20151221,000000,23.09,23.73,22.52,23.52,154000,0
+DIOD.US,D,20151222,000000,23.59,23.62,23.12,23.6,140797,0
+DIOD.US,D,20151223,000000,23.6,23.6,23.06,23.15,167100,0
+DIOD.US,D,20151224,000000,23.19,23.85,23.09,23.68,187261,0
+DIOD.US,D,20151228,000000,23.6,23.635,23.24,23.42,195890,0
+DIOD.US,D,20151229,000000,23.56,23.59,23.24,23.3,132792,0
+DIOD.US,D,20151230,000000,23.27,23.36,23,23.03,80482,0
+DIOD.US,D,20151231,000000,23.05,23.12,22.78,22.98,177990,0
+DIOD.US,D,20160104,000000,22.62,22.9399,22.07,22.3,141049,0
+DIOD.US,D,20160105,000000,22.33,22.33,21.896,22.12,171599,0
+DIOD.US,D,20160106,000000,21.78,21.8,21.24,21.49,131267,0
+DIOD.US,D,20160107,000000,21.06,21.24,20.69,20.71,103930,0
+DIOD.US,D,20160108,000000,20.73,21.09,20.16,20.16,243789,0
+DIOD.US,D,20160111,000000,20.31,20.77,20.31,20.63,112384,0
+DIOD.US,D,20160112,000000,20.84,20.99,20.08,20.5,116306,0
+DIOD.US,D,20160113,000000,20.51,20.92,19.74,19.94,219525,0
+DIOD.US,D,20160114,000000,20.04,20.57,19.72,20.24,115388,0
+DIOD.US,D,20160115,000000,19.58,19.89,19.09,19.34,148175,0
+DIOD.US,D,20160119,000000,19.61,19.97,18.83,19.04,113700,0
+DIOD.US,D,20160120,000000,18.84,19.49,18.6,19.35,148777,0
+DIOD.US,D,20160121,000000,19.49,19.97,19.05,19.46,239789,0
+DIOD.US,D,20160122,000000,19.73,19.9089,19.34,19.54,116386,0
+DIOD.US,D,20160125,000000,19.45,19.45,18.6,19.21,110669,0
+DIOD.US,D,20160126,000000,19.39,19.39,18.67,19.25,94022,0
+DIOD.US,D,20160127,000000,19.12,19.224,18.53,18.56,182086,0
+DIOD.US,D,20160128,000000,18.61,18.725,18.21,18.27,180106,0
+DIOD.US,D,20160129,000000,18.47,19.17,18.3,19.11,432465,0
+DIOD.US,D,20160201,000000,19.02,19.21,18.86,19.04,238280,0
+DIOD.US,D,20160202,000000,18.79,18.81,18.15,18.22,75641,0
+DIOD.US,D,20160203,000000,18.41,18.645,17.66,18.03,178542,0
+DIOD.US,D,20160204,000000,18,18.44,17.5001,18.36,152210,0
+DIOD.US,D,20160205,000000,18.23,18.39,17.96,17.98,133808,0
+DIOD.US,D,20160208,000000,17.78,18.06,17.55,17.94,87432,0
+DIOD.US,D,20160209,000000,17.7,18.32,17.28,18,138213,0
+DIOD.US,D,20160210,000000,18.04,18.32,17.73,17.75,120677,0
+DIOD.US,D,20160211,000000,17.51,17.7937,17.4,17.66,150018,0
+DIOD.US,D,20160212,000000,17.84,18.2,17.5215,18.15,96937,0
+DIOD.US,D,20160216,000000,18.32,18.87,18.15,18.57,114176,0
+DIOD.US,D,20160217,000000,19.79,19.96,16.58,17.43,584888,0
+DIOD.US,D,20160218,000000,17.49,17.71,16.59,17.24,189033,0
+DIOD.US,D,20160219,000000,17.19,17.61,16.85,17.41,146732,0
+DIOD.US,D,20160222,000000,17.5,17.85,17.45,17.62,224893,0
+DIOD.US,D,20160223,000000,17.59,18.25,17.59,17.98,207745,0
+DIOD.US,D,20160224,000000,17.77,18.48,17.59,18.36,236727,0
+DIOD.US,D,20160225,000000,18.4,18.4,17.875,18.38,238195,0
+DIOD.US,D,20160226,000000,18.46,18.88,18.46,18.71,145202,0
+DIOD.US,D,20160229,000000,18.71,19.29,18.71,19.14,181979,0
+DIOD.US,D,20160301,000000,19.26,19.31,19,19.14,93722,0
+DIOD.US,D,20160302,000000,19.13,19.57,19.1,19.4,219318,0
+DIOD.US,D,20160303,000000,19.46,19.8899,19.46,19.85,164109,0
+DIOD.US,D,20160304,000000,19.88,20.26,19.7,20.26,380142,0
+DIOD.US,D,20160307,000000,20.09,20.3,19.42,19.56,169602,0
+DIOD.US,D,20160308,000000,19.4,19.4,18.7,18.83,169965,0
+DIOD.US,D,20160309,000000,18.9,19.05,18.54,18.96,85953,0
+DIOD.US,D,20160310,000000,19.07,19.33,18.67,18.88,76014,0
+DIOD.US,D,20160311,000000,18.98,19.39,18.78,19.35,71345,0
+DIOD.US,D,20160314,000000,19.22,19.3958,18.66,18.89,122622,0
+DIOD.US,D,20160315,000000,18.81,18.81,18.4,18.64,149503,0
+DIOD.US,D,20160316,000000,18.53,18.93,18.53,18.9,77680,0
+DIOD.US,D,20160317,000000,18.77,19.465,18.75,19.44,154848,0
+DIOD.US,D,20160318,000000,19.6,20.07,19.6,20.02,322717,0
+DIOD.US,D,20160321,000000,19.93,20.11,19.6,19.99,180132,0
+DIOD.US,D,20160322,000000,19.91,20.73,19.72,20.3,240702,0
+DIOD.US,D,20160323,000000,20.19,20.19,19.37,19.38,282307,0
+DIOD.US,D,20160324,000000,19.3,19.43,18.93,19.41,141149,0
+DIOD.US,D,20160328,000000,19.45,19.46,19.08,19.31,93197,0
+DIOD.US,D,20160329,000000,19.22,20.03,19.07,20.01,91661,0
+DIOD.US,D,20160330,000000,20.06,20.46,19.99,20.3,118910,0
+DIOD.US,D,20160331,000000,20.23,20.3,19.99,20.1,62566,0
+DIOD.US,D,20160401,000000,19.92,20.4,19.66,20.36,90216,0
+DIOD.US,D,20160404,000000,20.24,20.65,19.98,20.06,99314,0
+DIOD.US,D,20160405,000000,19.97,20.5,19.73,19.8,159266,0
+DIOD.US,D,20160406,000000,19.72,19.78,19.3,19.78,79203,0
+DIOD.US,D,20160407,000000,19.75,19.78,19.12,19.34,118536,0
+DIOD.US,D,20160408,000000,19.47,19.67,19.0301,19.15,119538,0
+DIOD.US,D,20160411,000000,19.26,19.64,19.04,19.08,169121,0
+DIOD.US,D,20160412,000000,19.05,19.05,18.59,18.71,224680,0
+DIOD.US,D,20160413,000000,18.76,19.1,18.76,19.02,245181,0
+DIOD.US,D,20160414,000000,18.93,19.11,18.62,18.84,329423,0
+DIOD.US,D,20160415,000000,18.74,19.06,18.7,18.8,172226,0
+DIOD.US,D,20160418,000000,18.77,18.79,18.555,18.6,209073,0
+DIOD.US,D,20160419,000000,18.6,18.82,18.4,18.52,368740,0
+DIOD.US,D,20160420,000000,18.54,18.65,18.42,18.6,403994,0
+DIOD.US,D,20160421,000000,18.67,18.76,18.58,18.67,113321,0
+DIOD.US,D,20160422,000000,18.59,18.865,18.43,18.62,244823,0
+DIOD.US,D,20160425,000000,18.63,18.87,18.22,18.31,211523,0
+DIOD.US,D,20160426,000000,18.42,19.07,18.42,19.03,151707,0
+DIOD.US,D,20160427,000000,18.95,19.34,18.77,19.09,87093,0
+DIOD.US,D,20160428,000000,19.1,19.27,18.6,18.62,72232,0
+DIOD.US,D,20160429,000000,18.6,18.78,18.43,18.62,188827,0
+DIOD.US,D,20160502,000000,18.63,18.71,18.38,18.43,194492,0
+DIOD.US,D,20160503,000000,18.37,18.67,18.13,18.21,124553,0
+DIOD.US,D,20160504,000000,18.13,18.24,17.93,17.97,110776,0
+DIOD.US,D,20160505,000000,18,18,17.7,17.89,145725,0
+DIOD.US,D,20160506,000000,18.18,19.16,17.94,19.16,291859,0
+DIOD.US,D,20160509,000000,19.14,19.68,19.02,19.03,245352,0
+DIOD.US,D,20160510,000000,19.15,19.26,18.49,19.09,239347,0
+DIOD.US,D,20160511,000000,18.75,19.21,18.75,18.86,116527,0
+DIOD.US,D,20160512,000000,18.95,18.95,17.745,17.79,208900,0
+DIOD.US,D,20160513,000000,17.71,17.93,17.63,17.72,186330,0
+DIOD.US,D,20160516,000000,17.74,17.88,17.64,17.72,466981,0
+DIOD.US,D,20160517,000000,17.76,17.83,17.27,17.44,192969,0
+DIOD.US,D,20160518,000000,17.43,17.75,17.43,17.59,115821,0
+DIOD.US,D,20160519,000000,17.49,17.63,16.83,16.96,342708,0
+DIOD.US,D,20160520,000000,17.11,17.83,16.75,17.82,144942,0
+DIOD.US,D,20160523,000000,17.88,18.79,17.88,18.6,274220,0
+DIOD.US,D,20160524,000000,18.64,19.59,18.62,19.43,196239,0
+DIOD.US,D,20160525,000000,19.45,19.5551,19.13,19.24,104122,0
+DIOD.US,D,20160526,000000,19.29,19.35,19.18,19.24,69597,0
+DIOD.US,D,20160527,000000,17.95,19.26,17.95,19.11,265606,0
+DIOD.US,D,20160531,000000,19.23,19.375,19.13,19.26,147996,0
+DIOD.US,D,20160601,000000,19.23,19.765,19.17,19.73,120212,0
+DIOD.US,D,20160602,000000,19.6,19.76,19.53,19.64,58887,0
+DIOD.US,D,20160603,000000,19.76,19.76,19.45,19.6,110387,0
+DIOD.US,D,20160606,000000,19.6,19.94,19.52,19.78,82808,0
+DIOD.US,D,20160607,000000,19.86,20.16,19.73,20.05,83840,0
+DIOD.US,D,20160608,000000,20,20.36,19.815,20.22,94676,0
+DIOD.US,D,20160609,000000,20.05,20.38,19.79,20.25,71639,0
+DIOD.US,D,20160610,000000,19.93,20.16,19.68,19.95,97073,0
+DIOD.US,D,20160613,000000,19.78,20.16,19.5,19.74,68149,0
+DIOD.US,D,20160614,000000,19.73,19.98,19.46,19.93,42100,0
+DIOD.US,D,20160615,000000,20.04,20.04,19.56,19.57,64057,0
+DIOD.US,D,20160616,000000,19.42,19.44,19.09,19.4,88361,0
+DIOD.US,D,20160617,000000,19.36,19.56,18.94,19.29,176204,0
+DIOD.US,D,20160620,000000,19.57,20.05,19.46,19.46,45972,0
+DIOD.US,D,20160621,000000,19.52,19.94,19.52,19.75,44017,0
+DIOD.US,D,20160622,000000,19.69,19.96,19.44,19.45,40226,0
+DIOD.US,D,20160623,000000,19.73,20.2399,19.63,20.01,65963,0
+DIOD.US,D,20160624,000000,19.13,19.39,17.92,18.19,270528,0
+DIOD.US,D,20160627,000000,18.14,18.23,17.28,17.29,199715,0
+DIOD.US,D,20160628,000000,17.36,17.93,17.36,17.81,179178,0
+DIOD.US,D,20160629,000000,18.01,18.21,17.88,18.06,73474,0
+DIOD.US,D,20160630,000000,18.09,18.8,17.85,18.79,141032,0
+DIOD.US,D,20160701,000000,18.63,18.75,18.09,18.1,87430,0
+DIOD.US,D,20160705,000000,16.92,17.645,16.92,17.24,246297,0
+DIOD.US,D,20160706,000000,17.21,17.68,16.99,17.3,180488,0
+DIOD.US,D,20160707,000000,17.42,17.86,17.38,17.49,118768,0
+DIOD.US,D,20160708,000000,17.71,18.09,17.71,17.73,219693,0
+DIOD.US,D,20160711,000000,17.99,18.4,17.96,18.29,138613,0
+DIOD.US,D,20160712,000000,18.59,18.97,18.55,18.76,176613,0
+DIOD.US,D,20160713,000000,18.88,18.93,18.52,18.67,93262,0
+DIOD.US,D,20160714,000000,19,19,18.62,18.84,81516,0
+DIOD.US,D,20160715,000000,19,19,18.515,18.82,76500,0
+DIOD.US,D,20160718,000000,19.01,19.08,18.88,18.92,71715,0
+DIOD.US,D,20160719,000000,18.82,18.89,18.62,18.72,50249,0
+DIOD.US,D,20160720,000000,18.88,19.18,18.695,18.92,96773,0
+DIOD.US,D,20160721,000000,18.87,18.99,18.66,18.8,75431,0
+DIOD.US,D,20160722,000000,18.73,18.73,18.27,18.59,68212,0
+DIOD.US,D,20160725,000000,18.61,18.79,18.61,18.78,52594,0
+DIOD.US,D,20160726,000000,18.92,19.24,18.92,19.15,203317,0
+DIOD.US,D,20160727,000000,19.25,19.26,18.98,19.12,66800,0
+DIOD.US,D,20160728,000000,19.1,19.17,18.74,18.76,53910,0
+DIOD.US,D,20160729,000000,18.83,18.85,18.5,18.51,158437,0
+DIOD.US,D,20160801,000000,18.52,18.83,18.42,18.61,73894,0
+DIOD.US,D,20160802,000000,18.66,18.66,18.01,18.01,86012,0
+DIOD.US,D,20160803,000000,18,18.45,17.825,17.95,79421,0
+DIOD.US,D,20160804,000000,17.91,18.15,17.91,18.02,111337,0
+DIOD.US,D,20160805,000000,18.08,18.56,18.08,18.29,134434,0
+DIOD.US,D,20160808,000000,18.32,18.61,18.32,18.47,126789,0
+DIOD.US,D,20160809,000000,18.48,18.9,18.48,18.57,160852,0
+DIOD.US,D,20160810,000000,18.99,19.36,18.42,19.1,658902,0
+DIOD.US,D,20160811,000000,19.2,19.65,19.195,19.37,219814,0
+DIOD.US,D,20160812,000000,19.28,19.71,19.08,19.49,220748,0
+DIOD.US,D,20160815,000000,19.51,19.91,19.51,19.84,155219,0
+DIOD.US,D,20160816,000000,19.77,19.79,19.17,19.2,131109,0
+DIOD.US,D,20160817,000000,19.14,19.4,18.67,19.38,99912,0
+DIOD.US,D,20160818,000000,19.39,19.56,19.31,19.45,80936,0
+DIOD.US,D,20160819,000000,19.44,19.72,19.44,19.55,91529,0
+DIOD.US,D,20160822,000000,19.53,19.8,19.39,19.74,76230,0
+DIOD.US,D,20160823,000000,19.81,20.07,19.66,19.74,218593,0
+DIOD.US,D,20160824,000000,19.68,19.9,19.665,19.71,84975,0
+DIOD.US,D,20160825,000000,19.68,20.15,19.68,20.15,177241,0
+DIOD.US,D,20160826,000000,20.12,20.34,19.84,20.24,142199,0
+DIOD.US,D,20160829,000000,20.24,20.41,20.2,20.34,71022,0
+DIOD.US,D,20160830,000000,20.29,20.6099,20.29,20.55,67582,0
+DIOD.US,D,20160831,000000,20.44,20.77,20.36,20.59,118946,0
+DIOD.US,D,20160901,000000,20.62,21,20.49,20.96,92450,0
+DIOD.US,D,20160902,000000,21,21.33,20.88,21.32,116446,0
+DIOD.US,D,20160906,000000,21.33,21.36,20.875,21.03,72668,0
+DIOD.US,D,20160907,000000,21.07,21.07,20.25,20.87,79075,0
+DIOD.US,D,20160908,000000,20.75,20.79,20.2744,20.67,63259,0
+DIOD.US,D,20160909,000000,20.49,20.77,19.62,19.64,139033,0
+DIOD.US,D,20160912,000000,19.53,20.15,19.53,20.14,99917,0
+DIOD.US,D,20160913,000000,20.02,20.222,19.68,19.84,90189,0
+DIOD.US,D,20160914,000000,19.91,19.96,19.65,19.79,44313,0
+DIOD.US,D,20160915,000000,19.79,20.44,19.79,20.28,60895,0
+DIOD.US,D,20160916,000000,20.39,20.95,20.39,20.82,215415,0
+DIOD.US,D,20160919,000000,21,21.1,20.85,21.02,72651,0
+DIOD.US,D,20160920,000000,21.22,21.22,20.6775,20.69,59836,0
+DIOD.US,D,20160921,000000,20.89,21.21,20.78,21.21,90417,0
+DIOD.US,D,20160922,000000,21.3,21.63,20.56,21.57,116763,0
+DIOD.US,D,20160923,000000,21.52,21.59,21.01,21.01,57781,0
+DIOD.US,D,20160926,000000,20.81,21.02,20.41,20.47,83660,0
+DIOD.US,D,20160927,000000,20.44,20.84,20.44,20.77,62252,0
+DIOD.US,D,20160928,000000,20.76,21,20.74,20.92,60747,0
+DIOD.US,D,20160929,000000,20.81,21.09,20.51,20.99,52696,0
+DIOD.US,D,20160930,000000,21.2,21.49,21.08,21.34,69194,0
+DIOD.US,D,20161003,000000,21.31,21.46,21.05,21.12,103474,0
+DIOD.US,D,20161004,000000,21.06,21.24,20.81,20.9,107429,0
+DIOD.US,D,20161005,000000,20.88,21.61,20.56,21.41,205789,0
+DIOD.US,D,20161006,000000,21.43,21.51,21,21.48,139310,0
+DIOD.US,D,20161007,000000,21.42,21.51,20.86,21.12,219087,0
+DIOD.US,D,20161010,000000,21.19,21.5,20.94,20.97,60437,0
+DIOD.US,D,20161011,000000,20.91,20.91,20.2,20.34,75783,0
+DIOD.US,D,20161012,000000,20.26,20.39,19.92,20.36,48217,0
+DIOD.US,D,20161013,000000,20.16,20.16,19.708,19.84,74874,0
+DIOD.US,D,20161014,000000,20.03,20.46,20.03,20.18,52943,0
+DIOD.US,D,20161017,000000,20.13,20.21,19.8,19.86,47788,0
+DIOD.US,D,20161018,000000,20.13,20.3,19.98,20.12,61221,0
+DIOD.US,D,20161019,000000,19.9,20.24,19.64,20.06,62471,0
+DIOD.US,D,20161020,000000,20.04,20.27,19.88,20.16,40076,0
+DIOD.US,D,20161021,000000,19.95,20.3,19.95,20.22,32340,0
+DIOD.US,D,20161024,000000,20.21,20.74,20.21,20.74,53274,0
+DIOD.US,D,20161025,000000,20.57,20.77,20.48,20.64,36404,0
+DIOD.US,D,20161026,000000,20.47,20.9199,20.47,20.76,69975,0
+DIOD.US,D,20161027,000000,20.96,21.1201,20.8,20.9,79408,0
+DIOD.US,D,20161028,000000,20.83,21.06,20.211,20.3,66242,0
+DIOD.US,D,20161031,000000,20.35,20.76,20.3,20.71,98426,0
+DIOD.US,D,20161101,000000,20.71,20.77,20.14,20.29,72488,0
+DIOD.US,D,20161102,000000,20.4,20.77,20.3,20.3,73052,0
+DIOD.US,D,20161103,000000,20.45,20.68,20.19,20.42,144925,0
+DIOD.US,D,20161104,000000,20.4,20.48,20.01,20.24,100639,0
+DIOD.US,D,20161107,000000,20.47,21.31,20.4,21.28,188030,0
+DIOD.US,D,20161108,000000,21.15,21.9,21.14,21.75,126462,0
+DIOD.US,D,20161109,000000,21.3,22.4,20.74,22.2,213304,0
+DIOD.US,D,20161110,000000,22.2,22.25,20.38,20.63,311792,0
+DIOD.US,D,20161111,000000,20.7,22.31,20.7,22.01,318742,0
+DIOD.US,D,20161114,000000,22.01,22.18,21.78,22.11,206121,0
+DIOD.US,D,20161115,000000,22,22.35,21.86,22.18,175571,0
+DIOD.US,D,20161116,000000,22.13,22.96,22.12,22.94,123304,0
+DIOD.US,D,20161117,000000,22.98,23.58,22.95,23.51,96194,0
+DIOD.US,D,20161118,000000,23.62,23.9,22.98,23.5,142317,0
+DIOD.US,D,20161121,000000,23.53,23.87,22.96,23.62,114359,0
+DIOD.US,D,20161122,000000,23.5,24.2,23.322,23.79,158211,0
+DIOD.US,D,20161123,000000,23.8,24.16,23.503,24.07,103571,0
+DIOD.US,D,20161125,000000,24.01,24.01,23.74,23.97,41513,0
+DIOD.US,D,20161128,000000,23.97,24.09,23.77,24.07,118327,0
+DIOD.US,D,20161129,000000,24.11,24.2,23.815,23.98,122986,0
+DIOD.US,D,20161130,000000,24.15,24.48,23.2959,24.35,242969,0
+DIOD.US,D,20161201,000000,24.49,24.49,22.91,23.17,183708,0
+DIOD.US,D,20161202,000000,23.39,23.63,22.79,23.48,152434,0
+DIOD.US,D,20161205,000000,23.72,23.85,23.25,23.82,121311,0
+DIOD.US,D,20161206,000000,23.78,24.47,23.77,24.34,110545,0
+DIOD.US,D,20161207,000000,24,24.74,23.68,24.63,191659,0
+DIOD.US,D,20161208,000000,24.77,25.99,24.58,25.6,232085,0
+DIOD.US,D,20161209,000000,25.95,25.955,25.31,25.92,210384,0
+DIOD.US,D,20161212,000000,25.79,26.06,25.26,25.81,176943,0
+DIOD.US,D,20161213,000000,25.9,26.49,25.73,26.03,372363,0
+DIOD.US,D,20161214,000000,25.86,26.19,25.46,25.5,167986,0
+DIOD.US,D,20161215,000000,25.65,26.63,24.48,26.29,200181,0
+DIOD.US,D,20161216,000000,26.34,27,25.81,25.89,295952,0
+DIOD.US,D,20161219,000000,25.94,26.515,25.45,25.89,269731,0
+DIOD.US,D,20161220,000000,25.86,26.06,25.27,25.56,205335,0
+DIOD.US,D,20161221,000000,25.47,25.75,25.205,25.45,234876,0
+DIOD.US,D,20161222,000000,25.47,25.72,25.24,25.63,150104,0
+DIOD.US,D,20161223,000000,25.56,26.35,25.56,26.32,220388,0
+DIOD.US,D,20161227,000000,26.39,27.17,26.2992,26.96,249996,0
+DIOD.US,D,20161228,000000,27,27.04,26.18,26.24,151670,0
+DIOD.US,D,20161229,000000,26.28,26.74,26.17,26.47,148131,0
+DIOD.US,D,20161230,000000,26.51,26.51,25.52,25.67,153119,0
+DIOD.US,D,20170103,000000,25.75,26.15,25.37,25.84,143209,0
+DIOD.US,D,20170104,000000,25.99,26.36,25.61,26.28,194756,0
+DIOD.US,D,20170105,000000,26,26.38,25.79,26.02,175620,0
+DIOD.US,D,20170106,000000,26,26.03,25.63,25.66,94051,0
+DIOD.US,D,20170109,000000,25.64,26.255,25.45,25.49,137971,0
+DIOD.US,D,20170110,000000,25.56,25.93,25.53,25.72,107140,0
+DIOD.US,D,20170111,000000,25.6,26.22,25.58,26.19,95843,0
+DIOD.US,D,20170112,000000,26.03,26.03,25.26,25.79,75576,0
+DIOD.US,D,20170113,000000,25.94,26.43,25.84,26.11,83004,0
+DIOD.US,D,20170117,000000,25.99,26.06,25.4,25.45,99603,0
+DIOD.US,D,20170118,000000,25.65,25.73,25.48,25.58,83327,0
+DIOD.US,D,20170119,000000,25.5,25.85,25.12,25.13,129031,0
+DIOD.US,D,20170120,000000,25.27,25.7805,24.78,24.94,253889,0
+DIOD.US,D,20170123,000000,24.91,25.07,24.64,24.99,111732,0
+DIOD.US,D,20170124,000000,25.06,25.72,25.03,25.63,125601,0
+DIOD.US,D,20170125,000000,25.94,26.21,25.63,25.81,111148,0
+DIOD.US,D,20170126,000000,25.8,25.96,25.21,25.28,122498,0
+DIOD.US,D,20170127,000000,25.3,25.55,25.2,25.38,101702,0
+DIOD.US,D,20170130,000000,25.15,25.22,24.71,25.1,142586,0
+DIOD.US,D,20170131,000000,24.97,25.286,24.45,24.89,140523,0
+DIOD.US,D,20170201,000000,25.25,25.4,24.875,25.19,84502,0
+DIOD.US,D,20170202,000000,25.1,25.33,24.76,24.82,98765,0
+DIOD.US,D,20170203,000000,24.95,25.47,24.8,25.43,81110,0
+DIOD.US,D,20170206,000000,25.24,25.36,24.92,25,52122,0
+DIOD.US,D,20170207,000000,25.07,25.24,24.77,25.03,78437,0
+DIOD.US,D,20170208,000000,25,25,24.565,24.63,106878,0
+DIOD.US,D,20170209,000000,24.74,24.75,24.38,24.44,93454,0
+DIOD.US,D,20170210,000000,24.55,24.61,24.26,24.42,123957,0
+DIOD.US,D,20170213,000000,24.5,24.57,24.185,24.39,117529,0
+DIOD.US,D,20170214,000000,24.16,24.32,24.07,24.1001,179730,0
+DIOD.US,D,20170215,000000,24.11,26.22,23.86,25.71,510712,0
+DIOD.US,D,20170216,000000,25.5,25.92,25.49,25.77,181763,0
+DIOD.US,D,20170217,000000,25.71,25.85,25.46,25.51,204671,0
+DIOD.US,D,20170221,000000,25.39,26.27,25.39,26.26,126604,0
+DIOD.US,D,20170222,000000,26.23,26.251,25.87,26.01,131908,0
+DIOD.US,D,20170223,000000,26.01,26.05,25.53,25.93,138644,0
+DIOD.US,D,20170224,000000,24.5,25.08,24.16,24.84,256323,0
+DIOD.US,D,20170227,000000,24.9,25.02,24.64,24.9,119483,0
+DIOD.US,D,20170228,000000,24.9,24.9,23.1958,23.87,132854,0
+DIOD.US,D,20170301,000000,24.2,24.9,23.93,24.48,249214,0
+DIOD.US,D,20170302,000000,24.48,24.63,24.19,24.345,138147,0
+DIOD.US,D,20170303,000000,24.35,24.43,23.97,24.1,128944,0
+DIOD.US,D,20170306,000000,23.94,24.46,23.41,24.34,109448,0
+DIOD.US,D,20170307,000000,24.29,24.71,24.24,24.45,109748,0
+DIOD.US,D,20170308,000000,24.58,24.69,24.2501,24.38,126725,0
+DIOD.US,D,20170309,000000,24.32,24.55,24.14,24.29,59399,0
+DIOD.US,D,20170310,000000,24.51,24.63,24.3,24.49,58633,0
+DIOD.US,D,20170313,000000,24.7899,24.79,24.35,24.64,91951,0
+DIOD.US,D,20170314,000000,24.54,24.54,24.07,24.23,80500,0
+DIOD.US,D,20170315,000000,24.32,24.44,24.07,24.22,246946,0
+DIOD.US,D,20170316,000000,24.35,24.44,24.095,24.22,132514,0
+DIOD.US,D,20170317,000000,24.12,24.72,23.97,24.61,350255,0
+DIOD.US,D,20170320,000000,24.68,24.73,24.21,24.38,164531,0
+DIOD.US,D,20170321,000000,24.55,24.6125,23.53,23.55,184590,0
+DIOD.US,D,20170322,000000,23.54,23.84,23.23,23.44,208174,0
+DIOD.US,D,20170323,000000,23.39,24,23.28,23.72,170144,0
+DIOD.US,D,20170324,000000,23.92,24.54,23.78,24.02,188312,0
+DIOD.US,D,20170327,000000,23.92,24.06,23.54,23.83,115435,0
+DIOD.US,D,20170328,000000,23.76,23.95,23.3,23.7,123616,0
+DIOD.US,D,20170329,000000,23.54,23.83,23.51,23.78,201890,0
+DIOD.US,D,20170330,000000,23.78,24.14,23.74,24.05,125028,0
+DIOD.US,D,20170331,000000,24.04,24.18,23.705,24.05,139080,0
+DIOD.US,D,20170403,000000,24.06,24.215,23.07,23.09,171562,0
+DIOD.US,D,20170404,000000,23.03,23.36,22.39,22.48,168984,0
+DIOD.US,D,20170405,000000,22.57,23.73,22.18,22.31,336828,0
+DIOD.US,D,20170406,000000,22.33,23.15,22.06,23.005,357476,0
+DIOD.US,D,20170407,000000,22.95,24.63,22.875,24.17,550023,0
+DIOD.US,D,20170410,000000,24.215,24.8,23.91,24.08,225032,0
+DIOD.US,D,20170411,000000,23.98,24.07,23.42,23.87,186146,0
+DIOD.US,D,20170412,000000,23.87,24.1,23.52,23.74,197808,0
+DIOD.US,D,20170413,000000,23.64,23.805,23.03,23.03,137996,0
+DIOD.US,D,20170417,000000,23.13,23.27,22.86,23.24,119571,0
+DIOD.US,D,20170418,000000,23.15,23.24,22.74,23,277707,0
+DIOD.US,D,20170419,000000,23.14,23.44,23.03,23.33,118934,0
+DIOD.US,D,20170420,000000,23.49,24.16,23.04,23.93,217890,0
+DIOD.US,D,20170421,000000,23.78,23.87,23.465,23.59,150141,0
+DIOD.US,D,20170424,000000,24.1,24.27,23.71,23.95,135460,0
+DIOD.US,D,20170425,000000,24.19,24.28,23.94,24.04,126853,0
+DIOD.US,D,20170426,000000,23.96,24.32,23.77,24.12,285618,0
+DIOD.US,D,20170427,000000,24.3,24.37,24.02,24.15,91311,0
+DIOD.US,D,20170428,000000,24.11,24.15,23.36,23.39,123799,0
+DIOD.US,D,20170501,000000,23.55,23.55,22.95,23.19,134728,0
+DIOD.US,D,20170502,000000,23.19,23.37,22.69,22.72,122981,0
+DIOD.US,D,20170503,000000,22.52,23.04,22.52,22.65,194530,0
+DIOD.US,D,20170504,000000,22.64,22.8,22.48,22.56,233466,0
+DIOD.US,D,20170505,000000,22.75,22.98,22.44,22.94,93742,0
+DIOD.US,D,20170508,000000,22.89,23.1,22.8,23.07,84605,0
+DIOD.US,D,20170509,000000,23.08,23.75,23.08,23.71,165497,0
+DIOD.US,D,20170510,000000,24.55,27.5,24.53,25.24,1201043,0
+DIOD.US,D,20170511,000000,25.12,26.28,25.07,26.21,567872,0
+DIOD.US,D,20170512,000000,26.23,26.33,25.94,26.1,314932,0
+DIOD.US,D,20170515,000000,26.22,26.84,25.88,26.25,261231,0
+DIOD.US,D,20170516,000000,26.35,26.81,26.21,26.79,229259,0
+DIOD.US,D,20170517,000000,26.29,26.38,25.33,25.37,210562,0
+DIOD.US,D,20170518,000000,25.22,25.73,24.96,25.45,413783,0
+DIOD.US,D,20170519,000000,25.7,26,25.54,25.84,305639,0
+DIOD.US,D,20170522,000000,25.98,26.339,25.51,25.77,160944,0
+DIOD.US,D,20170523,000000,25.78,25.88,25.32,25.58,210486,0
+DIOD.US,D,20170524,000000,25.7,25.9,25.5,25.82,160726,0
+DIOD.US,D,20170525,000000,25.96,25.99,25.71,25.93,129133,0
+DIOD.US,D,20170526,000000,26,26.83,25.96,26.32,367482,0
+DIOD.US,D,20170530,000000,26.25,26.34,25.64,25.81,272683,0
+DIOD.US,D,20170531,000000,25.82,26.05,25.59,25.61,533166,0
+DIOD.US,D,20170601,000000,25.66,25.89,25.43,25.71,181075,0
+DIOD.US,D,20170602,000000,25.85,26.28,25.7,26.22,194926,0
+DIOD.US,D,20170605,000000,26.06,26.295,25.75,25.9,129948,0
+DIOD.US,D,20170606,000000,25.75,26.27,25.75,26.18,133233,0
+DIOD.US,D,20170607,000000,26.23,26.409,26.02,26.28,175332,0
+DIOD.US,D,20170608,000000,26.42,27.23,26.22,27.15,184656,0
+DIOD.US,D,20170609,000000,27.15,27.445,25.63,26.1,233571,0
+DIOD.US,D,20170612,000000,25.92,26.67,25.52,26.25,260980,0
+DIOD.US,D,20170613,000000,26.52,26.61,25.9,26.14,159679,0
+DIOD.US,D,20170614,000000,26.24,26.51,25.5701,25.81,152352,0
+DIOD.US,D,20170615,000000,25.34,25.84,25.34,25.83,150713,0
+DIOD.US,D,20170616,000000,25.59,25.8,25.01,25.13,373908,0
+DIOD.US,D,20170619,000000,25.21,25.73,25.13,25.49,262931,0
+DIOD.US,D,20170620,000000,25.41,25.605,24.91,25.08,235322,0
+DIOD.US,D,20170621,000000,25.25,25.49,25.04,25.23,174014,0
+DIOD.US,D,20170622,000000,25.24,25.41,24.74,25.17,268231,0
+DIOD.US,D,20170623,000000,25.26,25.58,24.97,25.36,637610,0
+DIOD.US,D,20170626,000000,25.47,25.55,24.625,24.9,297620,0
+DIOD.US,D,20170627,000000,24.89,24.89,23.86,23.89,213153,0
+DIOD.US,D,20170628,000000,24.1,24.77,24,24.71,314841,0
+DIOD.US,D,20170629,000000,24.71,24.72,23.8601,24.42,246198,0
+DIOD.US,D,20170630,000000,24.45,24.56,23.95,24.03,359154,0
+DIOD.US,D,20170703,000000,24.29,24.52,23.92,24.06,124105,0
+DIOD.US,D,20170705,000000,24.27,24.45,23.51,23.98,328833,0
+DIOD.US,D,20170706,000000,23.98,25.1799,23.87,24.7,520485,0
+DIOD.US,D,20170707,000000,24.82,24.87,24.04,24.55,299894,0
+DIOD.US,D,20170710,000000,24.54,25,24.43,24.75,319087,0
+DIOD.US,D,20170711,000000,24.7,25.28,24.53,25.1,332665,0
+DIOD.US,D,20170712,000000,25.32,25.54,25.0201,25.4,235857,0
+DIOD.US,D,20170713,000000,25.33,25.44,24.85,25.11,163595,0
+DIOD.US,D,20170714,000000,25.18,25.39,24.94,25.28,311286,0
+DIOD.US,D,20170717,000000,25.25,25.25,24.86,25.09,324512,0
+DIOD.US,D,20170718,000000,24.97,25.9,24.9,25.84,366331,0
+DIOD.US,D,20170719,000000,26,27,25.88,26.97,261881,0
+DIOD.US,D,20170720,000000,26.34,27,26,26.84,304755,0
+DIOD.US,D,20170721,000000,26.83,26.88,26.15,26.36,297789,0
+DIOD.US,D,20170724,000000,26.45,26.5212,26.18,26.38,202200,0
+DIOD.US,D,20170725,000000,26.4,26.4,26.15,26.25,126839,0
+DIOD.US,D,20170726,000000,26.44,26.95,26.32,26.77,178709,0
+DIOD.US,D,20170727,000000,26.84,27.39,26.56,26.69,220644,0
+DIOD.US,D,20170728,000000,26.49,26.62,26.29,26.56,117164,0
+DIOD.US,D,20170731,000000,26.52,26.695,26.36,26.53,113671,0
+DIOD.US,D,20170801,000000,26.56,26.78,26.39,26.72,101887,0
+DIOD.US,D,20170802,000000,26.86,26.86,26.1,26.33,134057,0
+DIOD.US,D,20170803,000000,26.31,26.37,25.86,25.97,141003,0
+DIOD.US,D,20170804,000000,26.02,26.38,25.76,26.16,103387,0
+DIOD.US,D,20170807,000000,26.21,26.58,26.09,26.53,410648,0
+DIOD.US,D,20170808,000000,26.26,26.85,26.24,26.83,217029,0
+DIOD.US,D,20170809,000000,26.85,27,26.07,26.68,377211,0
+DIOD.US,D,20170810,000000,26.42,26.74,26.03,26.42,488804,0
+DIOD.US,D,20170811,000000,26.47,26.67,26.38,26.49,390305,0
+DIOD.US,D,20170814,000000,26.6,27.32,26.51,27.3,693598,0
+DIOD.US,D,20170815,000000,27.32,27.51,27.04,27.32,276868,0
+DIOD.US,D,20170816,000000,27.31,27.444,27.04,27.12,211650,0
+DIOD.US,D,20170817,000000,26.71,27.04,26.4,26.75,495123,0
+DIOD.US,D,20170818,000000,26.56,26.78,26.28,26.48,311952,0
+DIOD.US,D,20170821,000000,26.5,26.5,26.15,26.38,165512,0
+DIOD.US,D,20170822,000000,26.5,26.625,26.35,26.49,162609,0
+DIOD.US,D,20170823,000000,26.28,26.97,26.28,26.8,179980,0
+DIOD.US,D,20170824,000000,26.9,27,26.63,26.9,198796,0
+DIOD.US,D,20170825,000000,27.01,27.01,26.54,26.63,151662,0
+DIOD.US,D,20170828,000000,26.69,26.96,26.501,26.85,204444,0
+DIOD.US,D,20170829,000000,26.61,26.92,26.47,26.87,213914,0
+DIOD.US,D,20170830,000000,26.97,27.68,26.93,27.67,310580,0
+DIOD.US,D,20170831,000000,27.73,28.31,27.585,28.14,331773,0
+DIOD.US,D,20170901,000000,28.19,28.87,28.12,28.51,300937,0
+DIOD.US,D,20170905,000000,28.54,28.78,27.7601,27.85,248927,0
+DIOD.US,D,20170906,000000,27.96,28,27.28,27.42,274928,0
+DIOD.US,D,20170907,000000,27.58,27.86,27.06,27.28,239641,0
+DIOD.US,D,20170908,000000,27.18,27.19,26.59,26.88,249343,0
+DIOD.US,D,20170911,000000,26.99,27.73,26.8512,27.63,147648,0
+DIOD.US,D,20170912,000000,27.73,28.2665,27.7235,28.02,164065,0
+DIOD.US,D,20170913,000000,28.01,28.1031,27.53,27.61,149010,0
+DIOD.US,D,20170914,000000,27.67,27.96,27.48,27.93,243643,0
+DIOD.US,D,20170915,000000,28.01,28.88,28,28.81,511082,0
+DIOD.US,D,20170918,000000,28.87,28.97,28.46,28.62,288302,0
+DIOD.US,D,20170919,000000,28.81,28.81,28.52,28.565,164058,0
+DIOD.US,D,20170920,000000,28.67,28.77,27.88,28.14,194528,0
+DIOD.US,D,20170921,000000,28.12,28.525,27.9,28.45,203270,0
+DIOD.US,D,20170922,000000,28.25,28.85,28.1572,28.81,184236,0
+DIOD.US,D,20170925,000000,28.64,28.81,28.11,28.21,208904,0
+DIOD.US,D,20170926,000000,28.47,28.54,28.2,28.2,113641,0
+DIOD.US,D,20170927,000000,28.45,29.94,28.45,29.52,471589,0
+DIOD.US,D,20170928,000000,29.51,29.7713,28.911,29.52,188582,0
+DIOD.US,D,20170929,000000,29.65,29.97,29.35,29.93,198740,0
+DIOD.US,D,20171002,000000,30,30.5,29.72,30.5,445928,0
+DIOD.US,D,20171003,000000,30.61,30.92,30.31,30.9,289146,0
+DIOD.US,D,20171004,000000,30.82,30.95,30.49,30.93,314133,0
+DIOD.US,D,20171005,000000,30.98,31,30.685,30.86,238182,0
+DIOD.US,D,20171006,000000,30.7,30.87,30.52,30.84,165962,0
+DIOD.US,D,20171009,000000,30.84,30.97,30.55,30.93,139379,0
+DIOD.US,D,20171010,000000,31.1,31.95,30.69,31.69,474566,0
+DIOD.US,D,20171011,000000,31.61,32.18,31.61,32.04,263581,0
+DIOD.US,D,20171012,000000,31.92,32.2,31.75,31.9,228362,0
+DIOD.US,D,20171013,000000,32.0444,33.02,31.91,32.83,327939,0
+DIOD.US,D,20171016,000000,33.3,33.3,32.63,32.82,314364,0
+DIOD.US,D,20171017,000000,32.95,33.1241,32.46,32.63,267955,0
+DIOD.US,D,20171018,000000,32.73,33.31,32.42,33.06,408787,0
+DIOD.US,D,20171019,000000,32.91,33.1,32.26,32.72,385448,0
+DIOD.US,D,20171020,000000,33.09,33.38,32.76,32.82,397021,0
+DIOD.US,D,20171023,000000,32.89,33.55,32.85,33.46,355415,0
+DIOD.US,D,20171024,000000,33.5,33.95,33.32,33.86,267395,0
+DIOD.US,D,20171025,000000,33.71,34.5,33.65,34.25,373439,0
+DIOD.US,D,20171026,000000,34.32,34.94,34.29,34.82,388271,0
+DIOD.US,D,20171027,000000,34.98,35.28,34.45,35.03,214001,0
+DIOD.US,D,20171030,000000,34.06,34.58,33.53,33.72,310656,0
+DIOD.US,D,20171031,000000,33.83,34.62,33.6201,34.34,372779,0
+DIOD.US,D,20171101,000000,34.67,34.72,33.02,33.63,326598,0
+DIOD.US,D,20171102,000000,33.43,34.22,32.67,34.18,186842,0
+DIOD.US,D,20171103,000000,34.33,34.59,33.82,34.48,315458,0
+DIOD.US,D,20171106,000000,34.5,35.3599,34.4,35.09,323477,0
+DIOD.US,D,20171107,000000,35.17,35.17,33.68,33.83,528058,0
+DIOD.US,D,20171108,000000,33.5,33.6112,31.22,32.46,787603,0
+DIOD.US,D,20171109,000000,32.2,32.59,31.2201,31.52,486079,0
+DIOD.US,D,20171110,000000,31.62,32.01,31.48,31.79,396437,0
+DIOD.US,D,20171113,000000,31.63,31.64,31,31.01,369701,0
+DIOD.US,D,20171114,000000,30.97,31.0939,30.52,30.9,343674,0
+DIOD.US,D,20171115,000000,30.6,30.65,30.051,30.46,292873,0
+DIOD.US,D,20171116,000000,30.54,31.51,30.505,31.4,299489,0
+DIOD.US,D,20171117,000000,31.27,31.3,30.92,30.94,247811,0
+DIOD.US,D,20171120,000000,31.03,31.34,30.91,31.32,364222,0
+DIOD.US,D,20171121,000000,31.41,31.62,31.17,31.31,440179,0
+DIOD.US,D,20171122,000000,31.32,31.93,30.86,31.16,306969,0
+DIOD.US,D,20171124,000000,31.22,31.49,31.09,31.46,116320,0
+DIOD.US,D,20171127,000000,31.34,31.404,30.87,30.87,211188,0
+DIOD.US,D,20171128,000000,31.05,31.05,30.58,30.85,521771,0
+DIOD.US,D,20171129,000000,30.75,30.77,29.05,29.53,321066,0
+DIOD.US,D,20171130,000000,29.82,30.11,29.27,29.3,293940,0
+DIOD.US,D,20171201,000000,29.18,29.22,27.95,29.06,228482,0
+DIOD.US,D,20171204,000000,29.44,29.89,28.29,28.34,331211,0
+DIOD.US,D,20171205,000000,28.2,29.15,28,28.52,303330,0
+DIOD.US,D,20171206,000000,28.32,28.965,28.12,28.35,304400,0
+DIOD.US,D,20171207,000000,28.52,28.84,28.26,28.48,421878,0
+DIOD.US,D,20171208,000000,28.7,29.18,28.18,28.21,286578,0
+DIOD.US,D,20171211,000000,28.33,28.595,27.84,28.08,497466,0
+DIOD.US,D,20171212,000000,28.07,28.26,27.46,27.57,609215,0
+DIOD.US,D,20171213,000000,27.64,27.64,27.2,27.23,467710,0
+DIOD.US,D,20171214,000000,28.21,29.27,27.91,28.22,788413,0
+DIOD.US,D,20171215,000000,28.33,29.31,28.22,28.9,867863,0
+DIOD.US,D,20171218,000000,29.11,29.45,28.81,29.27,328071,0
+DIOD.US,D,20171219,000000,29.45,29.89,29.19,29.62,448626,0
+DIOD.US,D,20171220,000000,29.8,29.989,29.2,29.27,182272,0
+DIOD.US,D,20171221,000000,29.32,29.6399,28.88,29.01,216495,0
+DIOD.US,D,20171222,000000,29,29.385,28.611,28.84,163890,0
+DIOD.US,D,20171226,000000,28.64,29,28.16,28.86,188385,0
+DIOD.US,D,20171227,000000,28.81,29.39,28.81,29.02,247606,0
+DIOD.US,D,20171228,000000,29.07,29.36,28.895,29.04,124450,0
+DIOD.US,D,20171229,000000,29.1,29.18,28.63,28.67,232705,0
+DIOD.US,D,20180102,000000,28.79,29.27,28.64,29.26,302304,0
+DIOD.US,D,20180103,000000,29.32,30.21,29.32,30.19,285132,0
+DIOD.US,D,20180104,000000,30.27,30.48,29.95,30.06,423816,0
+DIOD.US,D,20180105,000000,30.07,30.25,29.74,29.97,205272,0
+DIOD.US,D,20180108,000000,29.96,30.38,29.7,30.26,319552,0
+DIOD.US,D,20180109,000000,30.23,30.23,29.48,29.49,358406,0
+DIOD.US,D,20180110,000000,29.22,29.5,28.19,29.11,400942,0
+DIOD.US,D,20180111,000000,28.5,29.62,28.5,29.58,249088,0
+DIOD.US,D,20180112,000000,29.75,30.11,29.49,29.92,201716,0
+DIOD.US,D,20180116,000000,29.85,29.93,28.83,29.04,381661,0
+DIOD.US,D,20180117,000000,29.35,29.75,28.88,29.57,179315,0
+DIOD.US,D,20180118,000000,29.6,30.23,29.6,30.05,347682,0
+DIOD.US,D,20180119,000000,30.22,31.02,30.1,30.85,589912,0
+DIOD.US,D,20180122,000000,30.81,30.94,30.33,30.65,166328,0
+DIOD.US,D,20180123,000000,30.57,30.71,30.32,30.6,144926,0
+DIOD.US,D,20180124,000000,30.36,30.45,29.11,29.2,276845,0
+DIOD.US,D,20180125,000000,29.49,29.51,28.565,28.58,231749,0
+DIOD.US,D,20180126,000000,28.8,29.1,28.61,28.97,172530,0
+DIOD.US,D,20180129,000000,28.92,28.92,28.3,28.56,182995,0
+DIOD.US,D,20180130,000000,28.08,28.69,28.08,28.3,261533,0
+DIOD.US,D,20180131,000000,28.58,28.65,28.02,28.19,222892,0
+DIOD.US,D,20180201,000000,28,28.38,27.85,28.25,194137,0
+DIOD.US,D,20180202,000000,27.98,28.325,27.56,27.78,201127,0
+DIOD.US,D,20180205,000000,27.5,28.01,27,27,397874,0
+DIOD.US,D,20180206,000000,26.53,27.82,26.46,27.33,259211,0
+DIOD.US,D,20180207,000000,27.15,27.15,26.09,26.39,384372,0
+DIOD.US,D,20180208,000000,31.41,31.41,27.72,27.98,1076967,0
+DIOD.US,D,20180209,000000,28.36,29.87,28.31,29.22,824160,0
+DIOD.US,D,20180212,000000,29.42,29.5,28.31,28.87,459548,0
+DIOD.US,D,20180213,000000,28.77,29.26,28.46,29.22,266583,0
+DIOD.US,D,20180214,000000,28.98,29.4,28.78,29.27,348520,0
+DIOD.US,D,20180215,000000,29.49,29.71,28.991,29.53,312020,0
+DIOD.US,D,20180216,000000,29.38,29.54,28.95,28.98,176050,0
+DIOD.US,D,20180220,000000,28.91,29.73,28.42,29.33,180909,0
+DIOD.US,D,20180221,000000,29.57,29.81,29.195,29.21,252436,0
+DIOD.US,D,20180222,000000,29.22,29.77,29.08,29.52,304616,0
+DIOD.US,D,20180223,000000,29.55,30.17,29.55,30.13,249789,0
+DIOD.US,D,20180226,000000,30.15,30.36,29.8466,30.15,169119,0
+DIOD.US,D,20180227,000000,30.14,30.8,30.12,30.4,348432,0
+DIOD.US,D,20180228,000000,30.59,30.73,29.955,30.1,242159,0
+DIOD.US,D,20180301,000000,30.1,30.16,29.1,29.66,415299,0
+DIOD.US,D,20180302,000000,29.37,30.18,28.821,30.05,185737,0
+DIOD.US,D,20180305,000000,29.98,30.44,29.6,30.17,269757,0
+DIOD.US,D,20180306,000000,30.17,30.75,30.17,30.59,170107,0
+DIOD.US,D,20180307,000000,30.45,31.14,30.4,31.12,376776,0
+DIOD.US,D,20180308,000000,31.15,31.47,30.9869,31.3,377725,0
+DIOD.US,D,20180309,000000,31.46,31.91,31.31,31.53,291763,0
+DIOD.US,D,20180312,000000,31.6,31.67,31.33,31.53,248266,0
+DIOD.US,D,20180313,000000,31.6,31.87,31.385,31.57,494841,0
+DIOD.US,D,20180314,000000,31.76,31.81,31.38,31.45,271778,0
+DIOD.US,D,20180315,000000,31.62,31.89,31.5,31.81,212522,0
+DIOD.US,D,20180316,000000,31.76,32.4,31.72,32.11,432925,0
+DIOD.US,D,20180319,000000,32.06,32.19,31.36,31.96,176129,0
+DIOD.US,D,20180320,000000,31.88,32.56,31.84,32.39,548376,0
+DIOD.US,D,20180321,000000,32.39,33.41,31.9675,33.14,398464,0
+DIOD.US,D,20180322,000000,32.76,32.91,32.3,32.31,358685,0
+DIOD.US,D,20180323,000000,32.28,32.28,31,31,271480,0
+DIOD.US,D,20180326,000000,31.48,31.99,30.83,31.81,362249,0
+DIOD.US,D,20180327,000000,32.01,32.01,30.36,30.5,331629,0
+DIOD.US,D,20180328,000000,30.46,31.1,29.76,30.46,453080,0
+DIOD.US,D,20180329,000000,30.67,30.99,30.23,30.46,478358,0
+DIOD.US,D,20180402,000000,30.4,30.71,29.21,29.69,401464,0
+DIOD.US,D,20180403,000000,29.88,30.225,29.45,30.04,244908,0
+DIOD.US,D,20180404,000000,29.5,30.55,29.5,30.44,438848,0
+DIOD.US,D,20180405,000000,30.73,30.8,29.65,29.78,332386,0
+DIOD.US,D,20180406,000000,29.44,30.18,29.38,29.49,461036,0
+DIOD.US,D,20180409,000000,29.83,30.49,29.59,29.98,237159,0
+DIOD.US,D,20180410,000000,30.46,31.1,30.06,30.9,200975,0
+DIOD.US,D,20180411,000000,30.95,31.15,30.15,30.95,125089,0
+DIOD.US,D,20180412,000000,31.04,31.58,31.04,31.18,219889,0
+DIOD.US,D,20180413,000000,31.29,31.5,30.74,30.78,253830,0
+DIOD.US,D,20180416,000000,30.98,30.98,30.46,30.5,243658,0
+DIOD.US,D,20180417,000000,30.69,31.51,30.69,31.28,271095,0
+DIOD.US,D,20180418,000000,31.29,31.58,30.69,31.34,334148,0
+DIOD.US,D,20180419,000000,32.6,32.6,31.06,31.15,455836,0
+DIOD.US,D,20180420,000000,30.99,31.28,29.86,29.9,572232,0
+DIOD.US,D,20180423,000000,29.89,30.37,29.69,29.89,406898,0
+DIOD.US,D,20180424,000000,30.02,30.4,29.67,29.88,181352,0
+DIOD.US,D,20180425,000000,29.95,30.19,29.24,29.73,223190,0
+DIOD.US,D,20180426,000000,29.86,30.37,29.7,29.98,140128,0
+DIOD.US,D,20180427,000000,30.15,30.26,29.14,29.15,150411,0
+DIOD.US,D,20180430,000000,29.19,29.49,28.35,28.55,298980,0
+DIOD.US,D,20180501,000000,28.4,29.13,28,29.08,179897,0
+DIOD.US,D,20180502,000000,29.19,29.97,28.92,29.08,182291,0
+DIOD.US,D,20180503,000000,28.85,29.38,28.61,29.09,231335,0
+DIOD.US,D,20180504,000000,29,29.83,29,29.8,256961,0
+DIOD.US,D,20180507,000000,29.9,30.22,29.77,29.94,171287,0
+DIOD.US,D,20180508,000000,29.98,30.22,29.5,30.16,406392,0
+DIOD.US,D,20180509,000000,32.05,33.6,31.65,33.44,1094670,0
+DIOD.US,D,20180510,000000,33.6,33.6,32.43,33.02,365326,0
+DIOD.US,D,20180511,000000,33.02,33.06,32.39,32.56,241364,0
+DIOD.US,D,20180514,000000,32.79,33.17,32.6,33.05,236587,0
+DIOD.US,D,20180515,000000,33,33.55,32.95,33.08,346060,0
+DIOD.US,D,20180516,000000,33,33.62,32.92,33.39,225774,0
+DIOD.US,D,20180517,000000,33.22,33.82,33.17,33.46,239464,0
+DIOD.US,D,20180518,000000,33.54,33.58,33.34,33.37,250399,0
+DIOD.US,D,20180521,000000,33.67,33.73,33.215,33.47,170991,0
+DIOD.US,D,20180522,000000,33.65,34.07,33.56,33.61,487425,0
+DIOD.US,D,20180523,000000,33.39,33.75,33.15,33.42,200471,0
+DIOD.US,D,20180524,000000,33.32,33.72,33.25,33.55,231330,0
+DIOD.US,D,20180525,000000,33.64,34.34,33.55,34.18,210407,0
+DIOD.US,D,20180529,000000,33.94,34.51,33.695,34.18,236781,0
+DIOD.US,D,20180530,000000,34.4,34.56,33.88,34.18,368649,0
+DIOD.US,D,20180531,000000,34.19,34.5,34.03,34.24,288105,0
+DIOD.US,D,20180601,000000,34.31,34.77,34.12,34.63,263518,0
+DIOD.US,D,20180604,000000,34.75,35.87,34.52,35.77,367575,0
+DIOD.US,D,20180605,000000,35.91,36.63,35.565,36.6,354644,0
+DIOD.US,D,20180606,000000,36.52,37.37,36.361,37.32,430118,0
+DIOD.US,D,20180607,000000,36.43,37.29,36.08,36.54,426489,0
+DIOD.US,D,20180608,000000,36.25,36.86,36.02,36.52,284463,0
+DIOD.US,D,20180611,000000,36.7,36.93,35.6,35.87,303240,0
+DIOD.US,D,20180612,000000,36,36,35.44,35.81,252130,0
+DIOD.US,D,20180613,000000,35.94,36.54,35.69,36.13,243872,0
+DIOD.US,D,20180614,000000,36.33,36.6317,36.02,36.56,224028,0
+DIOD.US,D,20180615,000000,36.35,36.75,35.6474,36.58,324205,0
+DIOD.US,D,20180618,000000,36.26,36.56,35.755,36.36,285689,0
+DIOD.US,D,20180619,000000,36.37,36.75,35.72,36.55,371670,0
+DIOD.US,D,20180620,000000,36.7,37.37,36.69,37.28,251016,0
+DIOD.US,D,20180621,000000,37.45,37.5266,36.43,36.93,300457,0
+DIOD.US,D,20180622,000000,37.04,37.19,36.46,36.78,458446,0
+DIOD.US,D,20180625,000000,36.66,36.98,35.07,35.63,436307,0
+DIOD.US,D,20180626,000000,35.7,36.68,35.64,36.34,286289,0
+DIOD.US,D,20180627,000000,36.36,36.36,34.74,34.78,443725,0
+DIOD.US,D,20180628,000000,34.66,35.13,34.36,34.91,422816,0
+DIOD.US,D,20180629,000000,35.21,35.71,34.43,34.47,394484,0
+DIOD.US,D,20180702,000000,34.06,35.16,34.03,34.77,334273,0
+DIOD.US,D,20180703,000000,34.74,34.98,34.27,34.28,190459,0
+DIOD.US,D,20180705,000000,34.58,35.52,34.58,35.48,206524,0
+DIOD.US,D,20180706,000000,35.45,35.57,35.06,35.51,132861,0
+DIOD.US,D,20180709,000000,35.58,35.58,34.9,35.56,178199,0
+DIOD.US,D,20180710,000000,35.51,35.78,35.33,35.64,128969,0
+DIOD.US,D,20180711,000000,35.33,35.58,33.8,34.52,148784,0
+DIOD.US,D,20180712,000000,34.7,35.78,34.3346,35.65,565183,0
+DIOD.US,D,20180713,000000,35.8,36.55,35.6701,36.18,248009,0
+DIOD.US,D,20180716,000000,36.17,36.26,35.8,36.24,196342,0
+DIOD.US,D,20180717,000000,36.07,36.94,36.07,36.86,176519,0
+DIOD.US,D,20180718,000000,36.84,38.05,36.84,37.78,510122,0
+DIOD.US,D,20180719,000000,37.61,38.05,37.46,37.85,512065,0
+DIOD.US,D,20180720,000000,37.81,38.325,37.66,38.07,233084,0
+DIOD.US,D,20180723,000000,38.13,38.13,37.19,38.01,260831,0
+DIOD.US,D,20180724,000000,38.27,38.7,38.1,38.35,492213,0
+DIOD.US,D,20180725,000000,38.34,38.44,37.44,37.87,353976,0
+DIOD.US,D,20180726,000000,37.87,38.65,37.387,38.49,288148,0
+DIOD.US,D,20180727,000000,38.53,38.68,37.52,37.56,336126,0
+DIOD.US,D,20180730,000000,37.7,37.84,36.49,36.84,243610,0
+DIOD.US,D,20180731,000000,36.94,37.48,36.81,37.16,350919,0
+DIOD.US,D,20180801,000000,37.09,37.1,36.11,36.52,513486,0
+DIOD.US,D,20180802,000000,36.19,36.78,36.17,36.58,210895,0
+DIOD.US,D,20180803,000000,36.77,36.82,36.14,36.36,140910,0
+DIOD.US,D,20180806,000000,36.28,36.82,36.05,36.78,188691,0
+DIOD.US,D,20180807,000000,36.97,38.01,36.97,37.67,352494,0
+DIOD.US,D,20180808,000000,38.32,38.51,37.09,38.28,600299,0
+DIOD.US,D,20180809,000000,38.19,38.44,37.835,37.95,339200,0
+DIOD.US,D,20180810,000000,37.42,37.99,36.7981,37.75,265982,0
+DIOD.US,D,20180813,000000,37.71,38,37.51,37.73,293143,0
+DIOD.US,D,20180814,000000,37.9,38.12,37.45,37.84,229292,0
+DIOD.US,D,20180815,000000,37.73,37.73,36.74,37.13,238022,0
+DIOD.US,D,20180816,000000,37.36,37.84,37.07,37.42,154349,0
+DIOD.US,D,20180817,000000,37.15,37.15,36.7,37.02,344409,0
+DIOD.US,D,20180820,000000,37.02,37.21,36.69,36.98,295322,0
+DIOD.US,D,20180821,000000,37.15,37.93,36.81,37.77,364683,0
+DIOD.US,D,20180822,000000,37.75,37.79,37.13,37.59,219450,0
+DIOD.US,D,20180823,000000,37.55,37.72,37.09,37.24,469316,0
+DIOD.US,D,20180824,000000,37.45,37.98,37.36,37.8,460922,0
+DIOD.US,D,20180827,000000,37.95,39.06,37.85,38.9,451468,0
+DIOD.US,D,20180828,000000,39.04,39.31,38.27,38.71,274833,0
+DIOD.US,D,20180829,000000,38.7,38.77,38.16,38.21,184161,0
+DIOD.US,D,20180830,000000,38,38.3,37.65,37.77,301979,0
+DIOD.US,D,20180831,000000,37.77,37.99,37.55,37.92,247648,0
+DIOD.US,D,20180904,000000,37.92,38.14,37.3,37.92,340376,0
+DIOD.US,D,20180905,000000,37.78,37.9135,36.93,36.99,362389,0
+DIOD.US,D,20180906,000000,37.03,37.03,35.57,35.59,414803,0
+DIOD.US,D,20180907,000000,35.5,35.55,34.22,34.36,361080,0
+DIOD.US,D,20180910,000000,34.53,35.4511,34.06,34.09,209786,0
+DIOD.US,D,20180911,000000,34,34.4814,33.37,33.43,543973,0
+DIOD.US,D,20180912,000000,33.13,33.13,32.04,32.93,497686,0
+DIOD.US,D,20180913,000000,33.24,33.6,32.66,33.22,483670,0
+DIOD.US,D,20180914,000000,33.31,33.74,33.22,33.49,254458,0
+DIOD.US,D,20180917,000000,33.43,33.53,32.85,32.91,237420,0
+DIOD.US,D,20180918,000000,33.05,33.3,32.665,32.69,275576,0
+DIOD.US,D,20180919,000000,32.51,34.04,32.51,33.37,557934,0
+DIOD.US,D,20180920,000000,33.71,34.25,33.38,33.93,293340,0
+DIOD.US,D,20180921,000000,33.92,34.45,33.88,34.24,713322,0
+DIOD.US,D,20180924,000000,34.05,34.4,33.8,34.06,248194,0
+DIOD.US,D,20180925,000000,34.02,34.12,33.18,33.27,298432,0
+DIOD.US,D,20180926,000000,33.23,33.28,32.72,32.75,345628,0
+DIOD.US,D,20180927,000000,32.85,33.17,32.67,33.06,289406,0
+DIOD.US,D,20180928,000000,32.98,33.6,32.78,33.29,275869,0
+DIOD.US,D,20181001,000000,33.47,33.8,32.92,33.03,356133,0
+DIOD.US,D,20181002,000000,32.9,33.52,32.89,33.04,477373,0
+DIOD.US,D,20181003,000000,33.14,33.574,32.75,33.33,384129,0
+DIOD.US,D,20181004,000000,33.15,33.44,32.185,32.43,291928,0
+DIOD.US,D,20181005,000000,32.3,32.57,30.39,30.94,637033,0
+DIOD.US,D,20181008,000000,30.84,31.2,30.27,30.68,337109,0
+DIOD.US,D,20181009,000000,30.67,31.28,30.5,31.07,417117,0
+DIOD.US,D,20181010,000000,30.79,31.23,29.95,30,548741,0
+DIOD.US,D,20181011,000000,30.01,31.049,29.87,30.22,352740,0
+DIOD.US,D,20181012,000000,30.9,31.22,30.41,30.7,465255,0
+DIOD.US,D,20181015,000000,30.66,31.1,30.5,30.77,303731,0
+DIOD.US,D,20181016,000000,31.06,31.74,30.92,31.65,286633,0
+DIOD.US,D,20181017,000000,31.53,31.53,30.4,31,437856,0
+DIOD.US,D,20181018,000000,30.82,30.84,29.705,29.78,465291,0
+DIOD.US,D,20181019,000000,29.79,30.37,29.27,29.32,310152,0
+DIOD.US,D,20181022,000000,29.56,30.61,29.56,30.15,307564,0
+DIOD.US,D,20181023,000000,29.51,30.24,29.3,30.08,373112,0
+DIOD.US,D,20181024,000000,29.83,29.83,27.81,27.87,569956,0
+DIOD.US,D,20181025,000000,28.2,28.63,27.72,28.35,324698,0
+DIOD.US,D,20181026,000000,27.77,28.66,27.375,28.13,256210,0
+DIOD.US,D,20181029,000000,28.66,29.14,27.96,28.4,427560,0
+DIOD.US,D,20181030,000000,28.36,29.64,28.36,29.59,412761,0
+DIOD.US,D,20181031,000000,30,30.5,29.78,30.19,450347,0
+DIOD.US,D,20181101,000000,30.37,31.89,30.37,31.75,247008,0
+DIOD.US,D,20181102,000000,31.68,31.93,30.69,31.12,444045,0
+DIOD.US,D,20181105,000000,31.13,31.28,30.42,30.89,271218,0
+DIOD.US,D,20181106,000000,30.72,31.9687,30.43,31.05,345464,0
+DIOD.US,D,20181107,000000,35.43,38.62,33.99,35.42,1615200,0
+DIOD.US,D,20181108,000000,35.44,36.57,34.93,35.6,597259,0
+DIOD.US,D,20181109,000000,34.95,35.59,34.24,34.4,413452,0
+DIOD.US,D,20181112,000000,34.11,34.21,32.89,33.05,403512,0
+DIOD.US,D,20181113,000000,33.34,34.31,33.13,33.44,326766,0
+DIOD.US,D,20181114,000000,33.73,33.94,33.165,33.78,298766,0
+DIOD.US,D,20181115,000000,33.7,34.98,33.7,34.85,235027,0
+DIOD.US,D,20181116,000000,34.1,34.38,33.75,34.12,431494,0
+DIOD.US,D,20181119,000000,33.96,33.99,33.03,33.13,438577,0
+DIOD.US,D,20181120,000000,32.52,33.31,32.0841,32.79,335561,0
+DIOD.US,D,20181121,000000,33.23,33.445,32.73,33.13,159953,0
+DIOD.US,D,20181123,000000,32.81,33.69,32.81,33.26,56965,0
+DIOD.US,D,20181126,000000,33.84,34.08,33.34,33.64,249722,0
+DIOD.US,D,20181127,000000,33.45,33.84,33.34,33.54,166408,0
+DIOD.US,D,20181128,000000,33.79,34.72,33.23,34.69,211324,0
+DIOD.US,D,20181129,000000,34.45,34.82,34.02,34.05,211308,0
+DIOD.US,D,20181130,000000,33.94,34.92,32.8155,34.83,261516,0
+DIOD.US,D,20181203,000000,35.26,35.46,34.67,35.05,192638,0
+DIOD.US,D,20181204,000000,34.74,34.83,33.1,33.19,258474,0
+DIOD.US,D,20181206,000000,32.3,33.305,32.04,32.77,420368,0
+DIOD.US,D,20181207,000000,32.78,33.19,31.28,31.55,211627,0
+DIOD.US,D,20181210,000000,31.48,32.1,29.8922,31.58,185300,0
+DIOD.US,D,20181211,000000,32.24,32.82,31.45,31.66,129596,0
+DIOD.US,D,20181212,000000,32.25,33.34,31.85,32.7,219004,0
+DIOD.US,D,20181213,000000,32.88,33.07,32.39,32.88,282709,0
+DIOD.US,D,20181214,000000,32.57,33.23,32.32,32.5,214727,0
+DIOD.US,D,20181217,000000,32.5,33.35,32.06,32.12,408310,0
+DIOD.US,D,20181218,000000,32.48,33.74,32.48,33.03,247334,0
+DIOD.US,D,20181219,000000,32.78,33.17,30.93,31.28,266382,0
+DIOD.US,D,20181220,000000,31.51,31.7,30.44,30.84,190512,0
+DIOD.US,D,20181221,000000,31,31.38,30.28,30.52,792176,0
+DIOD.US,D,20181224,000000,30.22,30.67,30.06,30.15,156271,0
+DIOD.US,D,20181226,000000,30.51,31.91,30.16,31.88,228230,0
+DIOD.US,D,20181227,000000,31.27,32.06,31.02,32.04,205448,0
+DIOD.US,D,20181228,000000,32.23,32.98,31.63,32.07,186166,0
+DIOD.US,D,20181231,000000,32.55,32.6205,31.61,32.26,166928,0
+DIOD.US,D,20190102,000000,31.62,32.615,31.62,32.02,172968,0
+DIOD.US,D,20190103,000000,31.33,31.58,29.88,30.15,320447,0
+DIOD.US,D,20190104,000000,30.66,31.79,30.5009,31.55,179671,0
+DIOD.US,D,20190107,000000,31.81,32.29,31.64,32.03,216414,0
+DIOD.US,D,20190108,000000,32.39,32.495,31.24,31.4,435772,0
+DIOD.US,D,20190109,000000,31.7,31.7,30.67,31.08,1746603,0
+DIOD.US,D,20190110,000000,30.89,32.46,30.56,32.19,602088,0
+DIOD.US,D,20190111,000000,32.08,33.56,31.895,32.74,449759,0
+DIOD.US,D,20190114,000000,32.73,32.73,31.91,32.13,258065,0
+DIOD.US,D,20190115,000000,32.19,32.62,31.67,31.87,208226,0
+DIOD.US,D,20190116,000000,31.93,32.295,31.67,31.96,256742,0
+DIOD.US,D,20190117,000000,31.77,32.43,31.31,31.94,299770,0
+DIOD.US,D,20190118,000000,32.08,32.43,31.66,31.8,387190,0
+DIOD.US,D,20190122,000000,31.54,31.59,30.11,30.45,318258,0
+DIOD.US,D,20190123,000000,30.64,30.95,30.43,30.61,240604,0
+DIOD.US,D,20190124,000000,31.01,32.28,31,31.96,200827,0
+DIOD.US,D,20190125,000000,32.25,33.35,32.01,33.31,237581,0
+DIOD.US,D,20190128,000000,32.29,33.02,32,32.54,139804,0
+DIOD.US,D,20190129,000000,32.54,32.54,32.03,32.25,137712,0
+DIOD.US,D,20190130,000000,32.59,32.68,31.92,32.64,154272,0
+DIOD.US,D,20190131,000000,32.57,33.67,32.48,33.63,432669,0
+DIOD.US,D,20190201,000000,33.69,34.28,33.25,33.94,254305,0
+DIOD.US,D,20190204,000000,34.08,35,33.65,34.97,317274,0
+DIOD.US,D,20190205,000000,35.01,35.88,34.94,35.71,461489,0
+DIOD.US,D,20190206,000000,36.1,36.86,36.01,36.57,260432,0
+DIOD.US,D,20190207,000000,36.26,36.3,35.04,35.38,379853,0
+DIOD.US,D,20190208,000000,34.84,35.295,34.6,35.08,222853,0
+DIOD.US,D,20190211,000000,35.21,35.42,34.77,35.21,187301,0
+DIOD.US,D,20190212,000000,35.68,36.36,35.35,36.26,272782,0
+DIOD.US,D,20190213,000000,36.55,37.68,36.27,37.4,525144,0
+DIOD.US,D,20190214,000000,38,41.43,37.07,40.63,1665772,0
+DIOD.US,D,20190215,000000,40.91,42.61,40.79,42.08,1100027,0
+DIOD.US,D,20190219,000000,41.9,41.96,40.36,40.61,406348,0
+DIOD.US,D,20190220,000000,40.71,41.74,40.61,41.11,324479,0
+DIOD.US,D,20190221,000000,41.11,41.5285,40.74,41.04,272003,0
+DIOD.US,D,20190222,000000,40.89,41.68,40.885,41.57,252679,0
+DIOD.US,D,20190225,000000,41.67,44.27,41.67,43.29,672419,0
+DIOD.US,D,20190226,000000,43.27,43.3886,42.41,42.46,462245,0
+DIOD.US,D,20190227,000000,41.19,41.6385,39.44,40.5,925528,0
+DIOD.US,D,20190228,000000,40.4,40.55,39.69,40.33,484607,0
+DIOD.US,D,20190301,000000,41.92,41.97,40.28,40.3,431257,0
+DIOD.US,D,20190304,000000,40.63,41,39.83,40.3,322413,0
+DIOD.US,D,20190305,000000,40.27,40.7199,39.89,39.97,352300,0
+DIOD.US,D,20190306,000000,40.07,40.07,38.69,38.71,252769,0
+DIOD.US,D,20190307,000000,38.43,38.72,37.48,37.56,484047,0
+DIOD.US,D,20190308,000000,37.29,37.53,36.81,37.11,394379,0
+DIOD.US,D,20190311,000000,37.43,38.23,37.12,37.82,360493,0
+DIOD.US,D,20190312,000000,37.92,38.115,36.95,37.85,324005,0
+DIOD.US,D,20190313,000000,38.06,38.15,37.43,37.47,226567,0
+DIOD.US,D,20190314,000000,37.46,37.665,36.81,37.01,183474,0
+DIOD.US,D,20190315,000000,37.26,38.05,37.16,37.66,697359,0
+DIOD.US,D,20190318,000000,37.64,37.88,37.04,37.59,291327,0
+DIOD.US,D,20190319,000000,37.82,37.925,37.32,37.56,271374,0
+DIOD.US,D,20190320,000000,37.62,37.92,36.78,37.08,276560,0
+DIOD.US,D,20190321,000000,37.08,38.04,36.86,37.73,341300,0
+DIOD.US,D,20190322,000000,37.495,37.73,35.74,35.97,324459,0
+DIOD.US,D,20190325,000000,34.63,35.51,34.55,34.99,412508,0
+DIOD.US,D,20190326,000000,35.28,35.47,34.73,35.13,385342,0
+DIOD.US,D,20190327,000000,35.12,35.31,33.79,34.61,588359,0
+DIOD.US,D,20190328,000000,34.65,35.29,34.37,34.99,626685,0
+DIOD.US,D,20190329,000000,35.4,35.54,34.405,34.7,327819,0
+DIOD.US,D,20190401,000000,35.1,36.2,35.1,36.17,331269,0
+DIOD.US,D,20190402,000000,36.2,37.05,36,36.7,396659,0
+DIOD.US,D,20190403,000000,37.14,38.1,36.78,37.49,453602,0
+DIOD.US,D,20190404,000000,37.5,38.2,37.12,38.14,410873,0
+DIOD.US,D,20190405,000000,38.43,38.555,37.83,38.36,275925,0
+DIOD.US,D,20190408,000000,38.26,38.67,37.84,38.66,196596,0
+DIOD.US,D,20190409,000000,38.55,38.79,37.85,37.97,263248,0
+DIOD.US,D,20190410,000000,37.85,38.7,37.85,38.53,210077,0
+DIOD.US,D,20190411,000000,38.64,38.68,38.06,38.46,176493,0
+DIOD.US,D,20190412,000000,38.77,38.99,38.02,38.36,193575,0
+DIOD.US,D,20190415,000000,38.4,38.69,38.1,38.49,184122,0
+DIOD.US,D,20190416,000000,38.76,39.43,38.76,39.2,317102,0
+DIOD.US,D,20190417,000000,38.88,39.5,37.23,37.81,647518,0
+DIOD.US,D,20190418,000000,37.74,38.15,37.13,37.18,271482,0
+DIOD.US,D,20190422,000000,36.88,37.18,36,36.35,279850,0
+DIOD.US,D,20190423,000000,36.38,37.25,36.13,37.12,390651,0
+DIOD.US,D,20190424,000000,37.19,38.65,37.19,37.74,295771,0
+DIOD.US,D,20190425,000000,37.61,37.61,36.34,36.55,227545,0
+DIOD.US,D,20190426,000000,36.35,36.35,35.69,36.2,222259,0
+DIOD.US,D,20190429,000000,36.17,36.48,35.8575,35.9,261430,0
+DIOD.US,D,20190430,000000,35.96,36.53,35.75,36.42,255373,0
+DIOD.US,D,20190501,000000,36.7,36.92,36.22,36.4,500784,0
+DIOD.US,D,20190502,000000,36.25,37.23,35.95,36.42,339203,0
+DIOD.US,D,20190503,000000,36.55,37.1499,36.15,37.03,327158,0
+DIOD.US,D,20190506,000000,35.97,36.37,34.73,35.98,596294,0
+DIOD.US,D,20190507,000000,35.57,35.9,34.96,35.2,637219,0
+DIOD.US,D,20190508,000000,38.75,40.745,37.3,38.98,1209887,0
+DIOD.US,D,20190509,000000,38.27,39.2,36.9,37.64,637731,0
+DIOD.US,D,20190510,000000,37.51,37.918,36.4925,37.81,472942,0
+DIOD.US,D,20190513,000000,36.6,36.6,35.29,35.91,371395,0
+DIOD.US,D,20190514,000000,36.44,37.235,36.04,37.11,339862,0
+DIOD.US,D,20190515,000000,36.47,37.55,36.47,36.84,331390,0
+DIOD.US,D,20190516,000000,37,37.22,36.37,36.78,368533,0
+DIOD.US,D,20190517,000000,36.39,36.39,33.87,33.96,420255,0
+DIOD.US,D,20190520,000000,33.24,34,32.85,33.38,348200,0
+DIOD.US,D,20190521,000000,33.9,34.36,33.79,34.16,254897,0
+DIOD.US,D,20190522,000000,33.74,34.14,33.4,33.45,231670,0
+DIOD.US,D,20190523,000000,32.86,32.86,31.81,32.26,400007,0
+DIOD.US,D,20190524,000000,32.5,32.74,32.25,32.42,201026,0
+DIOD.US,D,20190528,000000,32.63,32.8,31.9,32.1,315084,0
+DIOD.US,D,20190529,000000,31.69,32.13,31.41,31.64,262096,0
+DIOD.US,D,20190530,000000,31.83,31.98,31.37,31.69,270897,0
+DIOD.US,D,20190531,000000,31.23,31.34,30.77,30.93,330477,0
+DIOD.US,D,20190603,000000,31.01,31.38,30.51,31.02,388577,0
+DIOD.US,D,20190604,000000,31.58,33.45,31.36,33.38,551029,0
+DIOD.US,D,20190605,000000,33.53,33.605,32.745,32.91,348433,0
+DIOD.US,D,20190606,000000,32.86,33.1,32.195,32.82,215734,0
+DIOD.US,D,20190607,000000,33.08,33.31,32.74,33.01,177076,0
+DIOD.US,D,20190610,000000,33.22,34.09,33.04,33.66,163639,0
+DIOD.US,D,20190611,000000,34.27,34.37,33.45,33.9,225274,0
+DIOD.US,D,20190612,000000,33.55,33.64,33.18,33.47,176901,0
+DIOD.US,D,20190613,000000,33.69,33.94,33.56,33.78,158329,0
+DIOD.US,D,20190614,000000,33,33.18,32.4514,33.07,163905,0
+DIOD.US,D,20190617,000000,33.04,33.04,32.3,32.35,270528,0
+DIOD.US,D,20190618,000000,32.71,33.95,32.3991,33.92,374174,0
+DIOD.US,D,20190619,000000,34.19,34.19,33.415,33.68,280709,0
+DIOD.US,D,20190620,000000,34.43,34.43,33.61,33.78,294640,0
+DIOD.US,D,20190621,000000,33.62,34.16,33.615,33.95,975063,0
+DIOD.US,D,20190624,000000,33.96,34.32,33.67,33.73,198484,0
+DIOD.US,D,20190625,000000,33.71,34.31,33.5,33.62,322249,0
+DIOD.US,D,20190626,000000,34.13,34.96,34.025,34.29,633433,0
+DIOD.US,D,20190627,000000,34.61,35.54,34.61,35.17,339341,0
+DIOD.US,D,20190628,000000,35.5,36.62,35.2,36.37,758502,0
+DIOD.US,D,20190701,000000,37.38,38.46,36.51,36.74,573692,0
+DIOD.US,D,20190702,000000,36.63,36.7089,36.13,36.5,264864,0
+DIOD.US,D,20190703,000000,36.5,36.94,36.24,36.85,233313,0
+DIOD.US,D,20190705,000000,36.01,36.89,36.01,36.84,278363,0
+DIOD.US,D,20190708,000000,36.47,36.93,36.39,36.43,313437,0
+DIOD.US,D,20190709,000000,36,36.47,36,36.35,372973,0
+DIOD.US,D,20190710,000000,36.73,37.12,35.85,36.23,344911,0
+DIOD.US,D,20190711,000000,36.28,36.28,35.05,35.25,495839,0
+DIOD.US,D,20190712,000000,35.33,36.625,35.33,36.56,384320,0
+DIOD.US,D,20190715,000000,36.67,36.876,36.28,36.79,336575,0
+DIOD.US,D,20190716,000000,36.56,37,36.39,36.92,539369,0
+DIOD.US,D,20190717,000000,36.83,37.09,36.65,36.99,388238,0
+DIOD.US,D,20190718,000000,36.89,37.5,36.8,37.19,462226,0
+DIOD.US,D,20190719,000000,37.24,37.7167,36.8033,37.45,303631,0
+DIOD.US,D,20190722,000000,37.62,39.105,37.21,39.03,874181,0
+DIOD.US,D,20190723,000000,39.63,39.65,38.995,39.63,391067,0
+DIOD.US,D,20190724,000000,39.94,42.69,39.505,42.6,823946,0
+DIOD.US,D,20190725,000000,42.41,42.42,41.94,42.13,659705,0
+DIOD.US,D,20190726,000000,42.39,43.35,42.1,42.97,502691,0
+DIOD.US,D,20190729,000000,42.92,43.13,42.5301,42.68,434159,0
+DIOD.US,D,20190730,000000,42.07,43.57,41.92,43.24,579566,0
+DIOD.US,D,20190731,000000,43.25,43.51,42.2102,42.6,1258057,0
+DIOD.US,D,20190801,000000,43.15,44.23,42.411,42.92,1725609,0
+DIOD.US,D,20190802,000000,42.38,42.41,39.51,39.74,607634,0
+DIOD.US,D,20190805,000000,38.35,38.51,37,38.37,1383192,0
+DIOD.US,D,20190806,000000,38.6,41.04,38.55,38.6,1206249,0
+DIOD.US,D,20190807,000000,37.8,37.81,36.68,37.67,663128,0
+DIOD.US,D,20190808,000000,37.83,38.54,37.65,38.22,370265,0
+DIOD.US,D,20190809,000000,38.55,39.9,36.9,37.65,1228328,0
+DIOD.US,D,20190812,000000,37.25,37.87,37.04,37.64,298614,0
+DIOD.US,D,20190813,000000,37.31,38.85,37.0947,37.78,368003,0
+DIOD.US,D,20190814,000000,36.58,37.01,36.13,36.45,264100,0
+DIOD.US,D,20190815,000000,36.41,36.63,36.02,36.52,396202,0
+DIOD.US,D,20190816,000000,36.74,37.77,36.71,37.6,487532,0
+DIOD.US,D,20190819,000000,38.65,39.62,38.43,39.44,404980,0
+DIOD.US,D,20190820,000000,39.6,40.415,39.13,40.01,529446,0
+DIOD.US,D,20190821,000000,40.41,40.5,39.21,39.57,399446,0
+DIOD.US,D,20190822,000000,39.62,39.97,38.9401,39.76,247622,0
+DIOD.US,D,20190823,000000,39.43,39.79,37.86,38.24,410870,0
+DIOD.US,D,20190826,000000,38.61,39.07,37.64,37.88,412406,0
+DIOD.US,D,20190827,000000,38.08,38.08,36.6,36.6,288320,0
+DIOD.US,D,20190828,000000,36.43,36.57,35.59,35.98,600721,0
+DIOD.US,D,20190829,000000,36.59,37.48,35.95,36.64,764278,0
+DIOD.US,D,20190830,000000,36.96,37.23,36.28,36.55,315408,0
+DIOD.US,D,20190903,000000,35.99,36.03,35.05,35.7,351611,0
+DIOD.US,D,20190904,000000,36.3,36.475,35.3,35.88,335119,0
+DIOD.US,D,20190905,000000,36.55,37.79,35.7805,37.13,451299,0
+DIOD.US,D,20190906,000000,37.14,38.22,36.66,37.78,340177,0
+DIOD.US,D,20190909,000000,38.1,39.365,37.93,39.32,324316,0
+DIOD.US,D,20190910,000000,39.09,39.73,38.88,39.71,608918,0
+DIOD.US,D,20190911,000000,39.95,41.42,39.8734,40.86,433602,0
+DIOD.US,D,20190912,000000,41.07,41.26,40.38,40.8,676021,0
+DIOD.US,D,20190913,000000,40.52,41.11,40.3075,40.66,494338,0
+DIOD.US,D,20190916,000000,40.38,41.01,40.1376,40.79,283638,0
+DIOD.US,D,20190917,000000,40.43,40.61,39.71,40.05,227068,0
+DIOD.US,D,20190918,000000,40.07,40.38,39.63,40.35,302714,0
+DIOD.US,D,20190919,000000,40.6,41.02,39.9,39.94,264626,0
+DIOD.US,D,20190920,000000,39.96,40.21,39.455,39.86,447899,0
+DIOD.US,D,20190923,000000,39.62,40.7,39.4328,40.02,203138,0
+DIOD.US,D,20190924,000000,40.1,40.69,39.09,39.16,389068,0
+DIOD.US,D,20190925,000000,38.93,39.95,38.29,39.85,298049,0
+DIOD.US,D,20190926,000000,39.96,40.1,39.44,39.97,285685,0
+DIOD.US,D,20190927,000000,39.87,40.25,39.21,39.4,402481,0
+DIOD.US,D,20190930,000000,39.78,40.46,39.595,40.15,293004,0
+DIOD.US,D,20191001,000000,40.29,41.305,40.02,40.7,665920,0
+DIOD.US,D,20191002,000000,40.17,40.53,39.28,39.45,342650,0
+DIOD.US,D,20191003,000000,39.51,40.41,38.97,40.25,198985,0
+DIOD.US,D,20191004,000000,40.38,40.96,39.6425,40.85,185338,0
+DIOD.US,D,20191007,000000,40.83,41.38,40.59,41.04,259747,0
+DIOD.US,D,20191008,000000,40.53,40.5773,39,39.09,240917,0
+DIOD.US,D,20191009,000000,39.63,39.85,39.33,39.62,149189,0
+DIOD.US,D,20191010,000000,39.77,40.35,39.42,40.04,217377,0
+DIOD.US,D,20191011,000000,40.82,42,40.26,41.42,395521,0
+DIOD.US,D,20191014,000000,41.26,41.59,40.64,41.505,166369,0
+DIOD.US,D,20191015,000000,41.61,42.925,41.44,42.6,237093,0
+DIOD.US,D,20191016,000000,42.49,43.14,42.235,42.51,224491,0
+DIOD.US,D,20191017,000000,42.86,43.3,42.3001,42.76,232883,0
+DIOD.US,D,20191018,000000,42.48,42.785,41.66,42.21,268321,0
+DIOD.US,D,20191021,000000,42.76,43.25,42.45,42.52,252645,0
+DIOD.US,D,20191022,000000,42.74,42.77,42.39,42.59,169942,0
+DIOD.US,D,20191023,000000,42.23,42.3,41.05,42.05,315118,0
+DIOD.US,D,20191024,000000,42.63,42.63,41.98,42.34,136483,0
+DIOD.US,D,20191025,000000,42.33,43.88,42.135,43.72,233232,0
+DIOD.US,D,20191028,000000,44,46.08,43.87,45.96,490356,0
+DIOD.US,D,20191029,000000,46.26,47.175,45.8991,46.58,487709,0
+DIOD.US,D,20191030,000000,46.54,47.425,46.35,47.3,548341,0
+DIOD.US,D,20191031,000000,47.3,47.48,46.15,46.65,489017,0
+DIOD.US,D,20191101,000000,47.15,48.23,46.9354,48.15,419909,0
+DIOD.US,D,20191104,000000,49.15,49.3564,48.43,48.87,516788,0
+DIOD.US,D,20191105,000000,44.73,48.5,44.66,46.55,1017499,0
+DIOD.US,D,20191106,000000,46.5,46.79,45.0454,45.93,424874,0
+DIOD.US,D,20191107,000000,46.66,47.01,44.955,45.34,485015,0
+DIOD.US,D,20191108,000000,45.19,45.74,44.63,45.715,206422,0
+DIOD.US,D,20191111,000000,45.46,46.14,44.84,45.94,243670,0
+DIOD.US,D,20191112,000000,46.14,46.65,45.84,46.1,235038,0
+DIOD.US,D,20191113,000000,45.72,46.13,44.905,45.85,217555,0
+DIOD.US,D,20191114,000000,45.18,46.43,44.68,46.19,369301,0
+DIOD.US,D,20191115,000000,46.54,46.68,45.69,46.01,428090,0
+DIOD.US,D,20191118,000000,46,46.01,44.65,44.97,366890,0
+DIOD.US,D,20191119,000000,45.34,45.79,44.76,45.425,342896,0
+DIOD.US,D,20191120,000000,44.98,45.48,44.515,44.91,358173,0
+DIOD.US,D,20191121,000000,44.96,45.08,44.07,44.93,349167,0
+DIOD.US,D,20191122,000000,45.25,45.275,44.6,44.9,276246,0
+DIOD.US,D,20191125,000000,45.29,46.715,44.95,46.37,195417,0
+DIOD.US,D,20191126,000000,46.26,46.58,45.87,46.36,291150,0
+DIOD.US,D,20191127,000000,46.47,46.9855,46.37,46.49,124532,0
+DIOD.US,D,20191129,000000,46.19,46.57,46.01,46.14,226799,0
+DIOD.US,D,20191202,000000,46.48,46.57,45.93,46.31,332943,0
+DIOD.US,D,20191203,000000,45.64,46.26,45.38,45.92,388597,0
+DIOD.US,D,20191204,000000,46.43,47.44,46.43,46.84,285514,0
+DIOD.US,D,20191205,000000,47.1,47.59,46.61,46.93,146756,0
+DIOD.US,D,20191206,000000,47.61,48.16,47.61,48.02,242293,0
+DIOD.US,D,20191209,000000,48,48.06,46.96,47.18,257714,0
+DIOD.US,D,20191210,000000,47.37,47.94,47.25,47.85,328872,0
+DIOD.US,D,20191211,000000,47.9,48.905,47.49,48.66,323682,0
+DIOD.US,D,20191212,000000,48.74,50.46,48.72,50.23,436756,0
+DIOD.US,D,20191213,000000,50.23,51.14,49.8396,50.7,260178,0
+DIOD.US,D,20191216,000000,50.87,51.59,50.71,51.27,391453,0
+DIOD.US,D,20191217,000000,51.53,51.74,51.21,51.49,215971,0
+DIOD.US,D,20191218,000000,51.8,51.8,51.15,51.67,177185,0
+DIOD.US,D,20191219,000000,51.82,52.4,51.5,52.23,338583,0
+DIOD.US,D,20191220,000000,52.64,52.93,52.27,52.7,1068227,0
+DIOD.US,D,20191223,000000,53.05,53.75,52.39,53.73,235505,0
+DIOD.US,D,20191224,000000,53.94,54.03,53.47,54.03,109656,0
+DIOD.US,D,20191226,000000,54.27,54.58,53.97,54.32,165642,0
+DIOD.US,D,20191227,000000,54.54,55.45,54.34,54.6,444364,0
+DIOD.US,D,20191230,000000,54.61,56.24,54.075,55.4,896208,0
+DIOD.US,D,20191231,000000,55.17,56.9,55.04,56.37,893169,0
+DIOD.US,D,20200102,000000,57.63,57.63,55.98,57.3,352706,0
+DIOD.US,D,20200103,000000,56.4,57.18,56.09,56.64,342088,0
+DIOD.US,D,20200106,000000,55.82,56.75,55.61,56.32,568469,0
+DIOD.US,D,20200107,000000,56.61,57.65,56.33,56.84,235158,0
+DIOD.US,D,20200108,000000,57.07,57.98,56.94,57.55,421063,0
+DIOD.US,D,20200109,000000,57.99,58.59,57.45,57.85,362378,0
+DIOD.US,D,20200110,000000,57.83,58.08,57.56,57.62,333881,0
+DIOD.US,D,20200113,000000,57.95,59.38,57.71,58.5,433697,0
+DIOD.US,D,20200114,000000,58.29,58.72,57.9,58.33,330324,0
+DIOD.US,D,20200115,000000,57.83,58.1412,56.32,56.99,426245,0
+DIOD.US,D,20200116,000000,57.41,57.92,57.05,57.92,308034,0
+DIOD.US,D,20200117,000000,58.4,59.01,57.75,58.95,228514,0
+DIOD.US,D,20200121,000000,58.94,59.13,58.38,58.6,276607,0
+DIOD.US,D,20200122,000000,59.14,59.7,57.6744,57.94,272041,0
+DIOD.US,D,20200123,000000,57.84,58.72,57.31,58.2,261159,0
+DIOD.US,D,20200124,000000,58.62,58.775,56.6371,56.91,340952,0
+DIOD.US,D,20200127,000000,54.78,55.94,54.41,54.73,529553,0
+DIOD.US,D,20200128,000000,55.43,55.7,54.8,55.28,369139,0
+DIOD.US,D,20200129,000000,55.35,55.58,53.73,53.98,418107,0
+DIOD.US,D,20200130,000000,53.64,54.11,52.71,53.75,496743,0
+DIOD.US,D,20200131,000000,53.36,53.36,51.55,51.64,426481,0
+DIOD.US,D,20200203,000000,52.09,52.58,51.17,51.33,590672,0
+DIOD.US,D,20200204,000000,52.54,52.6,49.88,50.09,721106,0
+DIOD.US,D,20200205,000000,50.96,52.16,50.56,51.9,328780,0
+DIOD.US,D,20200206,000000,52.16,52.25,51.28,51.42,258770,0
+DIOD.US,D,20200207,000000,51,51.4289,50.016,50.08,257339,0
+DIOD.US,D,20200210,000000,49.89,50.14,48.58,48.86,518899,0
+DIOD.US,D,20200211,000000,49.27,50.44,49.27,50.1,696499,0
+DIOD.US,D,20200212,000000,50.54,53.42,50.54,52.55,728389,0
+DIOD.US,D,20200213,000000,51.81,52.99,50.81,51.48,640251,0
+DIOD.US,D,20200214,000000,51.43,51.62,49.13,49.18,428967,0
+DIOD.US,D,20200218,000000,48.14,49.78,47.87,49.4,477881,0
+DIOD.US,D,20200219,000000,49.78,50.21,48.56,49.49,446054,0
+DIOD.US,D,20200220,000000,49.48,49.52,47.1745,48.35,423106,0
+DIOD.US,D,20200221,000000,48.25,48.35,46.9,47.34,291192,0
+DIOD.US,D,20200224,000000,44.76,46.03,43.93,45.42,432050,0
+DIOD.US,D,20200225,000000,45.74,46.58,44.9,46.06,572657,0
+DIOD.US,D,20200226,000000,46.3,47.14,45.035,45.12,461933,0
+DIOD.US,D,20200227,000000,44.08,45.465,43.48,43.79,426490,0
+DIOD.US,D,20200228,000000,41.97,44.47,41.93,44.01,435253,0
+DIOD.US,D,20200302,000000,44.21,45.24,43.4012,45.2,361135,0
+DIOD.US,D,20200303,000000,44.94,46.58,43.88,44.61,507489,0
+DIOD.US,D,20200304,000000,45.33,46.6,44.79,46.55,235079,0
+DIOD.US,D,20200305,000000,45.44,46.15,44.52,44.83,298787,0
+DIOD.US,D,20200306,000000,44.465,44.635,42.96,44.05,301216,0
+DIOD.US,D,20200309,000000,41.08,42.54,39,39.04,337538,0
+DIOD.US,D,20200310,000000,40.34,41.66,39.45,41.63,295651,0
+DIOD.US,D,20200311,000000,40.3,40.85,38.2581,38.82,307796,0
+DIOD.US,D,20200312,000000,36.35,36.35,32.54,33.46,672219,0
+DIOD.US,D,20200313,000000,35.02,36.68,33.89,36.68,484712,0
+DIOD.US,D,20200316,000000,33.11,35.4,33.11,34.04,644780,0
+DIOD.US,D,20200317,000000,34.69,38.29,33.75,36.31,727064,0
+DIOD.US,D,20200318,000000,33.85,35.5,32.505,33.57,443814,0
+DIOD.US,D,20200319,000000,33.18,35.415,32.2114,33.52,547923,0
+DIOD.US,D,20200320,000000,34.19,34.8199,32.85,33.12,562182,0
+DIOD.US,D,20200323,000000,33.42,34.56,31.512,33.44,394109,0
+DIOD.US,D,20200324,000000,35.24,38.455,34.82,38.15,413390,0
+DIOD.US,D,20200325,000000,38.2,40.37,37.19,39.75,449796,0
+DIOD.US,D,20200326,000000,40.38,41.81,39.72,41.72,326823,0
+DIOD.US,D,20200327,000000,40.05,41.14,37.51,37.56,275071,0
+DIOD.US,D,20200330,000000,38.33,40.13,37.911,39.66,333969,0
+DIOD.US,D,20200331,000000,39.64,40.89,39.22,40.635,468458,0
+DIOD.US,D,20200401,000000,39.05,39.93,37.615,38.2,375743,0
+DIOD.US,D,20200402,000000,37.8,39.7,37.8,39.46,204665,0
+DIOD.US,D,20200403,000000,39.16,40.61,39.04,40.49,559033,0
+DIOD.US,D,20200406,000000,42.65,45.64,42.455,45.46,426801,0
+DIOD.US,D,20200407,000000,46.58,47.86,45.155,46.03,334979,0
+DIOD.US,D,20200408,000000,46.91,47.62,45.425,46.83,421030,0
+DIOD.US,D,20200409,000000,48.04,48.04,44.085,45.34,419454,0
+DIOD.US,D,20200413,000000,45.16,46.14,44.46,46.13,186616,0
+DIOD.US,D,20200414,000000,47.37,47.78,46.05,47.05,292617,0
+DIOD.US,D,20200415,000000,45.57,46,44.53,44.94,318274,0
+DIOD.US,D,20200416,000000,45.61,45.67,43.95,44.85,475903,0
+DIOD.US,D,20200417,000000,48,48.26,46.85,47.27,392083,0
+DIOD.US,D,20200420,000000,46.64,46.84,45.97,46.03,302595,0
+DIOD.US,D,20200421,000000,44.95,45.64,44.74,44.79,281384,0
+DIOD.US,D,20200422,000000,46.76,47,45.66,46.63,258792,0
+DIOD.US,D,20200423,000000,46.59,47.79,46.43,46.94,234796,0
+DIOD.US,D,20200424,000000,47.08,48.04,46.8,47.83,165651,0
+DIOD.US,D,20200427,000000,48.44,49.74,48.14,49.21,285360,0
+DIOD.US,D,20200428,000000,50,51.15,49.62,50.48,304366,0
+DIOD.US,D,20200429,000000,51.5,53.93,51.05,53.55,327314,0
+DIOD.US,D,20200430,000000,52.35,52.35,50.72,50.89,271012,0
+DIOD.US,D,20200501,000000,49.35,50.12,46.57,47.18,413976,0
+DIOD.US,D,20200504,000000,46.85,47.62,45.45,46.475,249995,0
+DIOD.US,D,20200505,000000,47.1,49,46.83,47.36,224502,0
+DIOD.US,D,20200506,000000,47.83,48.04,46.92,46.96,237287,0
+DIOD.US,D,20200507,000000,47.84,48.65,47.19,48.21,198070,0
+DIOD.US,D,20200508,000000,48.99,50.4,48.65,50.32,179317,0
+DIOD.US,D,20200511,000000,49.34,50.25,48.8507,49.89,479156,0
+DIOD.US,D,20200512,000000,47.04,47.6046,44.0001,44.16,607741,0
+DIOD.US,D,20200513,000000,43.9,44.82,42,42.47,321419,0
+DIOD.US,D,20200514,000000,41.48,43.54,40.34,43.52,357282,0
+DIOD.US,D,20200515,000000,43.1,43.945,42.45,43.7,318529,0
+DIOD.US,D,20200518,000000,44.37,47.04,44.22,46.8,276330,0
+DIOD.US,D,20200519,000000,46.57,47.7799,45.86,45.91,189421,0
+DIOD.US,D,20200520,000000,47,49.24,46.97,48.9,282716,0
+DIOD.US,D,20200521,000000,49.29,49.4255,46.625,46.72,283619,0
+DIOD.US,D,20200522,000000,46.77,48.01,46.51,47.99,272886,0
+DIOD.US,D,20200526,000000,49.93,50.96,49.5,50.28,310010,0
+DIOD.US,D,20200527,000000,50.5,51.15,48.8801,50.97,319722,0
+DIOD.US,D,20200528,000000,51.15,51.4,48.01,48.26,338765,0
+DIOD.US,D,20200529,000000,47.67,48.81,47.29,48.64,288190,0
+DIOD.US,D,20200601,000000,48.56,49.67,48.36,48.5,245003,0
+DIOD.US,D,20200602,000000,48.95,49.57,48.39,48.99,221814,0
+DIOD.US,D,20200603,000000,49.86,51.49,48.97,50.73,278278,0
+DIOD.US,D,20200604,000000,50,52,49.99,51.44,300362,0
+DIOD.US,D,20200605,000000,52.08,54.42,52.08,53.47,310947,0
+DIOD.US,D,20200608,000000,53.8,54,52.43,53.32,253811,0
+DIOD.US,D,20200609,000000,52.57,53.53,52.31,52.84,300532,0
+DIOD.US,D,20200610,000000,52.92,52.92,51.03,51.03,236773,0
+DIOD.US,D,20200611,000000,49.14,49.7,46.75,47,275229,0
+DIOD.US,D,20200612,000000,48.83,49,46.5,47.58,212798,0
+DIOD.US,D,20200615,000000,46.32,49.46,46.16,49.02,181685,0
+DIOD.US,D,20200616,000000,51,51.0762,49.6898,50.19,176651,0
+DIOD.US,D,20200617,000000,50.73,50.81,49.4532,49.93,190583,0
+DIOD.US,D,20200618,000000,49.89,50.39,49.02,49.98,207667,0
+DIOD.US,D,20200619,000000,50.66,52.31,49.5,49.54,941142,0
+DIOD.US,D,20200622,000000,49.64,50.06,48.54,50.02,230997,0
+DIOD.US,D,20200623,000000,50.59,51.11,50.12,50.255,186415,0
+DIOD.US,D,20200624,000000,49.82,49.99,48.67,49.34,249383,0
+DIOD.US,D,20200625,000000,49.18,49.56,47.85,49.56,189224,0
+DIOD.US,D,20200626,000000,49.48,49.65,48.58,48.78,468110,0
+DIOD.US,D,20200629,000000,49.17,49.55,48.23,49.51,259360,0
+DIOD.US,D,20200630,000000,49.3,50.8,49.3,50.7,204814,0
+DIOD.US,D,20200701,000000,50.93,50.93,48.61,48.87,293887,0
+DIOD.US,D,20200702,000000,48.22,50.23,47.7786,49.18,189841,0
+DIOD.US,D,20200706,000000,50.1,50.65,49.7197,50.23,152393,0
+DIOD.US,D,20200707,000000,49.97,50.57,49.23,49.3,147146,0
+DIOD.US,D,20200708,000000,49.36,49.57,48.46,49.31,149816,0
+DIOD.US,D,20200709,000000,49.51,50.2,48.1,49.79,167557,0
+DIOD.US,D,20200710,000000,49.96,51.025,49.695,50.57,235694,0
+DIOD.US,D,20200713,000000,51.83,53.5,51,51.07,477639,0
+DIOD.US,D,20200714,000000,51.06,51.45,49.575,51.41,205951,0
+DIOD.US,D,20200715,000000,52.2,52.78,51.65,52.37,211785,0
+DIOD.US,D,20200716,000000,52.01,52.03,51.08,51.49,175623,0
+DIOD.US,D,20200717,000000,51.49,52.42,51.36,51.75,160034,0
+DIOD.US,D,20200720,000000,51.82,52.56,51.75,52.48,122713,0
+DIOD.US,D,20200721,000000,52.99,53.21,51.33,51.52,164270,0
+DIOD.US,D,20200722,000000,51.55,51.86,50.63,50.74,182396,0
+DIOD.US,D,20200723,000000,50.5,51.81,50.38,50.87,221071,0
+DIOD.US,D,20200724,000000,50.69,51.105,49.65,50.73,189406,0
+DIOD.US,D,20200727,000000,51.18,52.91,51.1,52.84,169582,0
+DIOD.US,D,20200728,000000,52.42,52.42,50.69,50.76,136622,0
+DIOD.US,D,20200729,000000,51.3,52.048,50.83,51.43,147881,0
+DIOD.US,D,20200730,000000,50.91,52.15,50.91,51.87,289165,0
+DIOD.US,D,20200731,000000,52,52.65,50.0245,51.45,331567,0
+DIOD.US,D,20200803,000000,52.01,53.06,51.8791,52.495,249749,0
+DIOD.US,D,20200804,000000,52.52,52.8,52,52.64,328972,0
+DIOD.US,D,20200805,000000,52.9,52.93,51.63,52.18,498133,0
+DIOD.US,D,20200806,000000,52.03,52.64,51.07,52.25,458888,0
+DIOD.US,D,20200807,000000,52.97,53.39,51.39,51.95,324737,0
+DIOD.US,D,20200810,000000,51.5,51.94,50.68,50.75,218515,0
+DIOD.US,D,20200811,000000,50.83,53.06,50.76,51.8,243782,0
+DIOD.US,D,20200812,000000,52.3,53.32,52.02,53.21,201524,0
+DIOD.US,D,20200813,000000,53.03,53.17,51.73,51.96,189765,0
+DIOD.US,D,20200814,000000,51.83,52.0025,51.32,51.89,290335,0
+DIOD.US,D,20200817,000000,52.13,52.5446,51.72,52.17,311961,0
+DIOD.US,D,20200818,000000,52.4,52.41,50.38,50.84,222684,0
+DIOD.US,D,20200819,000000,50.25,51.52,50.24,50.44,247544,0
+DIOD.US,D,20200820,000000,49.87,50,49.23,49.6,168586,0
+DIOD.US,D,20200821,000000,49.56,49.64,48.76,49.51,439428,0
+DIOD.US,D,20200824,000000,49.88,50.595,49.72,50.09,295877,0
+DIOD.US,D,20200825,000000,50.47,51.04,50.08,50.66,223659,0
+DIOD.US,D,20200826,000000,50.54,51.29,50.32,50.83,201292,0
+DIOD.US,D,20200827,000000,51.12,51.4,49.53,49.54,199541,0
+DIOD.US,D,20200828,000000,49.64,50.59,49.47,50.53,198446,0
+DIOD.US,D,20200831,000000,50.22,50.22,48.74,48.86,291291,0
+DIOD.US,D,20200901,000000,49.03,50,48.89,49.79,181481,0
+DIOD.US,D,20200902,000000,50.02,51.87,49.36,51.71,310567,0
+DIOD.US,D,20200903,000000,51.09,51.53,48.565,48.83,321376,0
+DIOD.US,D,20200904,000000,49.1,49.46,47.2,48.03,309111,0
+DIOD.US,D,20200908,000000,47,47.0007,45.4,46.41,378055,0
+DIOD.US,D,20200909,000000,47.25,48.36,47.09,48.12,281824,0
+DIOD.US,D,20200910,000000,48.55,48.6744,47.64,48.04,289179,0
+DIOD.US,D,20200911,000000,48.73,49.16,47.96,48.31,241325,0
+DIOD.US,D,20200914,000000,49.25,49.39,48.135,48.96,184847,0
+DIOD.US,D,20200915,000000,49.44,49.99,49.41,49.58,267765,0
+DIOD.US,D,20200916,000000,49.86,50.4498,49.04,49.1,177376,0
+DIOD.US,D,20200917,000000,47.9,49.69,47.61,49.39,162793,0
+DIOD.US,D,20200918,000000,50.16,50.49,48.83,49.21,668203,0
+DIOD.US,D,20200921,000000,48.18,48.4031,46.465,47.32,226193,0
+DIOD.US,D,20200922,000000,47.59,48.335,47.1,48.2,201142,0
+DIOD.US,D,20200923,000000,48.26,51.07,48.16,49.59,451895,0
+DIOD.US,D,20200924,000000,49.7,50.76,48.65,50.75,277005,0
+DIOD.US,D,20200925,000000,50.19,51.14,49.1,50.82,231190,0
+DIOD.US,D,20200928,000000,51.5,53.175,51.39,53.16,316612,0
+DIOD.US,D,20200929,000000,53.22,55.21,52.84,55.15,402581,0
+DIOD.US,D,20200930,000000,55.09,57,54.62,56.45,590420,0
+DIOD.US,D,20201001,000000,57,59.3,56.36,58.98,557918,0
+DIOD.US,D,20201002,000000,57.08,58.77,56.68,57.78,257797,0
+DIOD.US,D,20201005,000000,58.44,59.45,57.8325,59.3,262113,0
+DIOD.US,D,20201006,000000,59.33,60.7678,59.16,59.89,285672,0
+DIOD.US,D,20201007,000000,60.52,61.34,59.49,61.09,344718,0
+DIOD.US,D,20201008,000000,61.5,62.88,61.295,62.46,343023,0
+DIOD.US,D,20201009,000000,63.19,64,62.93,63.47,198935,0
+DIOD.US,D,20201012,000000,63.75,64.37,63.23,63.46,179478,0
+DIOD.US,D,20201013,000000,63.36,63.5212,62.5,62.83,251299,0
+DIOD.US,D,20201014,000000,63.2,63.64,62.1,62.28,244265,0
+DIOD.US,D,20201015,000000,61.45,63.12,61.02,62.61,192184,0
+DIOD.US,D,20201016,000000,62.77,62.92,61.5,62.02,267460,0
+DIOD.US,D,20201019,000000,62.88,63.495,61.945,62.22,162688,0
+DIOD.US,D,20201020,000000,62.92,63.26,62.16,62.43,92523,0
+DIOD.US,D,20201021,000000,62.81,62.99,61.62,61.62,109847,0
+DIOD.US,D,20201022,000000,62.01,62.485,58.661,62.2,213519,0
+DIOD.US,D,20201023,000000,62.3,62.46,61.85,62.23,143335,0
+DIOD.US,D,20201026,000000,61.55,61.835,60.04,60.78,149002,0
+DIOD.US,D,20201027,000000,60.95,61.27,60.25,60.49,107277,0
+DIOD.US,D,20201028,000000,59.36,59.645,57.49,57.58,165880,0
+DIOD.US,D,20201029,000000,57.35,59.11,57.01,58.58,283324,0
+DIOD.US,D,20201030,000000,58.14,58.52,57.01,57.83,191190,0
+DIOD.US,D,20201102,000000,58.71,59.08,57.41,58.26,140897,0
+DIOD.US,D,20201103,000000,58.91,60.07,58.86,59.02,190069,0
+DIOD.US,D,20201104,000000,59.44,60.8043,58.93,60.56,159704,0
+DIOD.US,D,20201105,000000,61.58,63.04,61.58,63.02,165000,0
+DIOD.US,D,20201106,000000,61.86,63.59,61.575,62.93,224273,0
+DIOD.US,D,20201109,000000,64.5,67.08,63.41,63.47,367157,0
+DIOD.US,D,20201110,000000,66,66,61.72,62.74,794715,0
+DIOD.US,D,20201111,000000,63.67,64.66,63.345,64.17,261325,0
+DIOD.US,D,20201112,000000,63.92,64.245,62.23,62.7,310265,0
+DIOD.US,D,20201113,000000,63.5,64.5,62.91,64.3,216543,0
+DIOD.US,D,20201116,000000,64.55,65.82,64.03,65,380306,0
+DIOD.US,D,20201117,000000,64.52,64.845,63.24,63.79,239272,0
+DIOD.US,D,20201118,000000,63.86,64.18,62.7,62.82,188314,0
+DIOD.US,D,20201119,000000,62.4,63.165,61.74,63.01,137828,0
+DIOD.US,D,20201120,000000,62.53,63.64,62.13,62.19,344909,0
+DIOD.US,D,20201123,000000,63.31,63.645,62.23,63.26,205336,0
+DIOD.US,D,20201124,000000,63.9,66.7778,63.72,66.22,357768,0
+DIOD.US,D,20201125,000000,66.71,66.77,64.98,65.55,302067,0
+DIOD.US,D,20201127,000000,65.52,66.46,64.86,66.46,155402,0
+DIOD.US,D,20201130,000000,66.43,68.065,65.78,67.96,407092,0
+DIOD.US,D,20201201,000000,69.43,69.94,68.2311,69.52,278745,0
+DIOD.US,D,20201202,000000,69.12,70.36,68.363,70.25,213741,0
+DIOD.US,D,20201203,000000,70.37,71.28,69.525,70.25,106931,0
+DIOD.US,D,20201204,000000,70.85,72.21,69.86,72.12,243766,0
+DIOD.US,D,20201207,000000,72.29,73.22,69.98,71.57,460444,0
+DIOD.US,D,20201208,000000,71.06,71.85,70.7,71.61,309533,0
+DIOD.US,D,20201209,000000,71.1,71.47,68.34,68.39,275091,0
+DIOD.US,D,20201210,000000,67.78,68.63,67.38,68.25,243962,0
+DIOD.US,D,20201211,000000,67.8,68.16,66.82,67.67,140794,0
+DIOD.US,D,20201214,000000,68.59,68.79,67.11,68,331198,0
+DIOD.US,D,20201215,000000,68.81,69.7521,68.08,69.66,372410,0
+DIOD.US,D,20201216,000000,69.38,69.7127,67.4951,67.77,381079,0
+DIOD.US,D,20201217,000000,68.15,68.83,67.37,68.62,363880,0
+DIOD.US,D,20201218,000000,69.07,69.9,67.5,67.67,677633,0
+DIOD.US,D,20201221,000000,67.28,67.48,65.89,67,328580,0
+DIOD.US,D,20201222,000000,66.69,68.22,66.61,67.95,299644,0
+DIOD.US,D,20201223,000000,68.15,69.54,67.8835,68.07,131493,0
+DIOD.US,D,20201224,000000,68.26,68.473,67.545,68.37,66827,0
+DIOD.US,D,20201228,000000,68.78,69.54,68.55,68.63,200394,0
+DIOD.US,D,20201229,000000,68.95,68.95,66.6064,67.53,204431,0
+DIOD.US,D,20201230,000000,67.94,69.92,67.94,69.74,151928,0
+DIOD.US,D,20201231,000000,69.75,70.82,69.22,70.5,127868,0
+DIOD.US,D,20210104,000000,70.68,72.47,69.7622,71.24,308418,0
+DIOD.US,D,20210105,000000,71.33,75.03,70.57,74.02,649168,0
+DIOD.US,D,20210106,000000,74.1,77.45,74.1,77.36,427201,0
+DIOD.US,D,20210107,000000,78.33,79.42,77.49,79.09,285039,0
+DIOD.US,D,20210108,000000,79.64,79.84,76.47,77.04,259232,0
+DIOD.US,D,20210111,000000,76.32,77.98,75.5,77.51,189245,0
+DIOD.US,D,20210112,000000,77.74,78.88,77.52,78.47,218235,0
+DIOD.US,D,20210113,000000,78.63,79.32,77.17,78.53,221906,0
+DIOD.US,D,20210114,000000,79.12,80.64,78.65,79.15,273800,0
+DIOD.US,D,20210115,000000,78.15,79.45,75.14,76.94,313775,0
+DIOD.US,D,20210119,000000,77.82,79.68,77.7309,79.52,181794,0
+DIOD.US,D,20210120,000000,80.12,81.26,79.33,79.78,164692,0
+DIOD.US,D,20210121,000000,80.03,80.555,78.83,79.92,186224,0
+DIOD.US,D,20210122,000000,78.46,80.16,78.365,79.86,150775,0
+DIOD.US,D,20210125,000000,79.98,80.565,78.185,78.88,219066,0
+DIOD.US,D,20210126,000000,79.33,79.33,76.71,77.23,239429,0
+DIOD.US,D,20210127,000000,74.98,75.63,70.685,71.04,384709,0
+DIOD.US,D,20210128,000000,72.44,75.31,71.3,74.76,268497,0
+DIOD.US,D,20210129,000000,74.24,74.47,70.77,70.78,225805,0
+DIOD.US,D,20210201,000000,72,74.72,71.79,74.07,148363,0
+DIOD.US,D,20210202,000000,75.43,75.895,73.95,75.27,150165,0
+DIOD.US,D,20210203,000000,75.18,75.855,72.915,73.04,156758,0
+DIOD.US,D,20210204,000000,72.58,74.74,72.5652,74.59,158170,0
+DIOD.US,D,20210205,000000,75.66,75.9999,74.17,75.56,132004,0
+DIOD.US,D,20210208,000000,75.99,79.57,75.7933,79.57,230385,0
+DIOD.US,D,20210209,000000,78.96,79.395,77.96,79.04,190503,0
+DIOD.US,D,20210210,000000,79.77,79.79,77.13,78.12,175120,0
+DIOD.US,D,20210211,000000,78.78,80.47,78.18,80.35,209315,0
+DIOD.US,D,20210212,000000,80.21,82.72,79.64,82.14,242279,0
+DIOD.US,D,20210216,000000,82.77,83.5,81.16,81.78,187970,0
+DIOD.US,D,20210217,000000,77.01,82.8,75.25,81.94,470493,0
+DIOD.US,D,20210218,000000,81.64,81.64,79.9,80.3,242097,0
+DIOD.US,D,20210219,000000,80.93,84.12,80.5514,84.1,511688,0
+DIOD.US,D,20210222,000000,82.62,84.7599,81.78,82.83,599671,0
+DIOD.US,D,20210223,000000,79.8,80.89,76.5793,79.8,506715,0
+DIOD.US,D,20210224,000000,79.38,81.71,77.99,81.57,373628,0
+DIOD.US,D,20210225,000000,80.63,81,75.615,75.77,202176,0
+DIOD.US,D,20210226,000000,76.91,79.7999,75.79,78.52,333281,0
+DIOD.US,D,20210301,000000,80.3,82.1,79.205,81.94,327827,0
+DIOD.US,D,20210302,000000,81.71,82.15,77.09,77.9,763684,0
+DIOD.US,D,20210303,000000,77.87,79.48,76.55,76.79,209732,0
+DIOD.US,D,20210304,000000,76.75,77.04,72.37,73.12,340664,0
+DIOD.US,D,20210305,000000,75.24,77.08,72.49,76.82,482561,0
+DIOD.US,D,20210308,000000,76.71,77.9,75.185,75.87,549966,0
+DIOD.US,D,20210309,000000,78.215,82.625,77.79,81.17,507245,0
+DIOD.US,D,20210310,000000,81.54,83.1,80.83,81.07,389474,0
+DIOD.US,D,20210311,000000,83.1,84.9,81.38,84.8,444178,0
+DIOD.US,D,20210312,000000,83.85,84.79,82.88,83.47,288375,0
+DIOD.US,D,20210315,000000,82.91,84.42,80.23,83.77,442780,0
+DIOD.US,D,20210316,000000,83.99,84.57,82.73,83.78,473280,0
+DIOD.US,D,20210317,000000,83.6,86.21,82.67,85.59,503240,0
+DIOD.US,D,20210318,000000,84.69,87.51,84.22,85.04,549758,0
+DIOD.US,D,20210319,000000,86.35,88.99,83.33,88.9,1594922,0
+DIOD.US,D,20210322,000000,88.71,90.945,86.9,90.86,587356,0
+DIOD.US,D,20210323,000000,91,91.02,81.5727,82.47,511039,0
+DIOD.US,D,20210324,000000,82.94,85.07,76.16,77.78,815266,0
+DIOD.US,D,20210325,000000,76.53,78.66,75.09,78.01,381443,0
+DIOD.US,D,20210326,000000,78.8,80.72,77.87,80.45,335548,0
+DIOD.US,D,20210329,000000,79.57,81.08,76.46,77.21,398877,0
+DIOD.US,D,20210330,000000,76.7,78.59,76.29,78.39,224745,0
+DIOD.US,D,20210331,000000,79.39,81.13,79,79.84,399293,0
+DIOD.US,D,20210401,000000,80.87,83.1,80.82,82.62,253454,0
+DIOD.US,D,20210405,000000,83.69,84.48,82.82,83.79,225633,0
+DIOD.US,D,20210406,000000,83.52,84.75,82.42,82.69,195927,0
+DIOD.US,D,20210407,000000,82.58,82.6,79.11,79.19,325424,0
+DIOD.US,D,20210408,000000,80.51,81.71,79.565,81.25,228421,0
+DIOD.US,D,20210409,000000,80.32,80.99,79.25,79.7,245453,0
+DIOD.US,D,20210412,000000,79.16,79.16,77.77,78.79,120645,0
+DIOD.US,D,20210413,000000,79.47,79.73,77.76,78.95,165796,0
+DIOD.US,D,20210414,000000,78.71,81.17,78.71,78.99,216962,0
+DIOD.US,D,20210415,000000,80.33,80.885,79.34,80.77,126641,0
+DIOD.US,D,20210416,000000,80.61,81.97,80.13,81.36,229696,0
+DIOD.US,D,20210419,000000,80.15,81.42,77.39,79.47,259518,0
+DIOD.US,D,20210420,000000,78.76,79.7499,77.08,77.84,217471,0
+DIOD.US,D,20210421,000000,78.03,80.965,78.03,80.87,167403,0
+DIOD.US,D,20210422,000000,80.93,81.47,79.27,79.81,176621,0
+DIOD.US,D,20210423,000000,80.75,83.28,80.75,82.44,170044,0
+DIOD.US,D,20210426,000000,83.07,84.21,82.38,83.03,160220,0
+DIOD.US,D,20210427,000000,83.86,83.92,81.84,81.95,187517,0
+DIOD.US,D,20210428,000000,81.57,81.57,79.71,79.9,213306,0
+DIOD.US,D,20210429,000000,81.05,81.05,78.18,79.27,530425,0
+DIOD.US,D,20210430,000000,77.75,79.8975,76.11,76.81,249000,0
+DIOD.US,D,20210503,000000,77.37,77.37,75.15,75.67,456398,0
+DIOD.US,D,20210504,000000,74.73,74.9,71.69,72.22,311557,0
+DIOD.US,D,20210505,000000,73.09,73.58,71.83,72.6,527579,0
+DIOD.US,D,20210506,000000,72.3,73.05,70.44,72.33,372273,0
+DIOD.US,D,20210507,000000,77.69,77.69,73.12,74.56,489245,0
+DIOD.US,D,20210510,000000,75.33,75.33,70.01,70.79,288701,0
+DIOD.US,D,20210511,000000,68.07,71.79,68.01,71.61,417211,0
+DIOD.US,D,20210512,000000,70.13,71.18,68.93,69.17,302016,0
+DIOD.US,D,20210513,000000,70.32,71.74,69.46,70.77,185727,0
+DIOD.US,D,20210514,000000,71.53,72.05,70.43,71.53,227237,0
+DIOD.US,D,20210517,000000,69.55,71.4,69.16,70.82,188557,0
+DIOD.US,D,20210518,000000,71.1,71.98,70.01,70.01,274994,0
+DIOD.US,D,20210519,000000,68.96,72.69,68.47,72.57,278360,0
+DIOD.US,D,20210520,000000,72.85,74.55,72,74.23,218277,0
+DIOD.US,D,20210521,000000,75,75.99,73.89,74.46,334044,0
+DIOD.US,D,20210524,000000,75.41,75.99,75,75.29,163252,0
+DIOD.US,D,20210525,000000,76.3826,76.66,74.5,74.72,176660,0
+DIOD.US,D,20210526,000000,75.46,75.99,74.21,74.97,159115,0
+DIOD.US,D,20210527,000000,74.49,76.16,74.45,75.23,157613,0
+DIOD.US,D,20210528,000000,75.13,76.2,74.94,75.67,163394,0
+DIOD.US,D,20210601,000000,75.91,77.49,74.8,75.58,171740,0
+DIOD.US,D,20210602,000000,75.82,76.35,74.74,75.12,161827,0
+DIOD.US,D,20210603,000000,74.39,74.8,73.37,74.19,139068,0
+DIOD.US,D,20210604,000000,74.77,77.07,74.77,76.73,250933,0
+DIOD.US,D,20210607,000000,76.87,77.75,75.64,76.18,147520,0
+DIOD.US,D,20210608,000000,76.43,76.82,75.4,76.39,118226,0
+DIOD.US,D,20210609,000000,76.88,76.88,75.575,76.13,132975,0
+DIOD.US,D,20210610,000000,76.41,76.8651,75.97,76.43,118197,0
+DIOD.US,D,20210611,000000,76.39,77.27,76.36,77.05,104459,0
+DIOD.US,D,20210614,000000,77.14,78,76.91,77.61,266479,0
+DIOD.US,D,20210615,000000,77.25,78.095,76.79,77.11,132825,0
+DIOD.US,D,20210616,000000,77.43,78.59,76.725,77.53,293481,0
+DIOD.US,D,20210617,000000,77.29,78.895,77.29,78.26,268096,0
+DIOD.US,D,20210618,000000,75.73,77.67,74.7214,75,584862,0
+DIOD.US,D,20210621,000000,75.05,75.9,74.375,75.89,218763,0
+DIOD.US,D,20210622,000000,75.84,76.54,74.888,76.32,159716,0
+DIOD.US,D,20210623,000000,76.39,77.32,76.29,76.37,236985,0
+DIOD.US,D,20210624,000000,77.02,78.37,76.98,78.01,127002,0
+DIOD.US,D,20210625,000000,78.67,79,77.28,77.74,1199394,0
+DIOD.US,D,20210628,000000,78.32,79.98,77.88,79.65,214347,0
+DIOD.US,D,20210629,000000,79.51,80.02,78.59,79.58,147312,0
+DIOD.US,D,20210630,000000,79.6,80.01,78.785,79.77,159966,0
+DIOD.US,D,20210701,000000,79.49,80.01,78.9,79.15,110423,0
+DIOD.US,D,20210702,000000,78.71,79.88,78.21,79.81,185539,0
+DIOD.US,D,20210706,000000,79.94,80.49,77.87,79.45,146406,0
+DIOD.US,D,20210707,000000,79.85,80.05,77.21,77.59,187078,0
+DIOD.US,D,20210708,000000,75.79,76.6,74.15,75.4,162050,0
+DIOD.US,D,20210709,000000,75.81,76.8699,75.15,76.67,163095,0
+DIOD.US,D,20210712,000000,76.88,77.42,75.76,77.34,115289,0
+DIOD.US,D,20210713,000000,76.8,77.19,75.9,76.76,95351,0
+DIOD.US,D,20210714,000000,77.5,78.39,76.235,76.51,91157,0
+DIOD.US,D,20210715,000000,74.47,75.93,74.21,75.02,164059,0
+DIOD.US,D,20210716,000000,75.7,75.78,73.32,73.55,129188,0
+DIOD.US,D,20210719,000000,72.12,73.42,71.58,72.75,173961,0
+DIOD.US,D,20210720,000000,72.82,75.61,72.55,74.45,220643,0
+DIOD.US,D,20210721,000000,75.08,77.18,74.59,77.13,125029,0
+DIOD.US,D,20210722,000000,76.39,76.39,75.07,75.85,98853,0
+DIOD.US,D,20210723,000000,76.29,77.32,75.26,77.2,120846,0
+DIOD.US,D,20210726,000000,77.29,78,76.9128,77.75,132583,0
+DIOD.US,D,20210727,000000,77.04,77.04,73.77,75.67,150046,0
+DIOD.US,D,20210728,000000,76.09,78.45,75.76,77.92,129978,0
+DIOD.US,D,20210729,000000,78.31,80.5,78.31,80.18,144593,0
+DIOD.US,D,20210730,000000,79.64,82.09,79.29,82,235217,0
+DIOD.US,D,20210802,000000,83,84.4999,82.23,82.43,292583,0
+DIOD.US,D,20210803,000000,83.02,84.66,81.8,84.2,255505,0
+DIOD.US,D,20210804,000000,84,86.49,83.28,86.38,254871,0
+DIOD.US,D,20210805,000000,87,87.95,86.04,87.38,183462,0
+DIOD.US,D,20210806,000000,88.93,90.245,88.18,89.99,200459,0
+DIOD.US,D,20210809,000000,90.45,90.49,87.6024,89.33,135092,0
+DIOD.US,D,20210810,000000,89.29,90,87.92,89.64,132947,0
+DIOD.US,D,20210811,000000,89.92,90.57,88.28,90.57,124715,0
+DIOD.US,D,20210812,000000,90.26,90.7168,89.1,90.24,171017,0
+DIOD.US,D,20210813,000000,90.26,90.8,89.93,90.7,125675,0
+DIOD.US,D,20210816,000000,90.46,90.99,89.39,90.9,200242,0
+DIOD.US,D,20210817,000000,90.08,90.1995,85.31,87.97,213164,0
+DIOD.US,D,20210818,000000,88.12,89.62,87.36,87.39,186442,0
+DIOD.US,D,20210819,000000,86.8459,88.73,86.12,88.57,181289,0
+DIOD.US,D,20210820,000000,88.6,90.44,88.21,90.23,210931,0
+DIOD.US,D,20210823,000000,91,92.96,90.5,92.41,436166,0
+DIOD.US,D,20210824,000000,93,94.16,91.1717,91.67,323915,0
+DIOD.US,D,20210825,000000,91.83,93.8,91.5872,93.75,240759,0
+DIOD.US,D,20210826,000000,93.74,94.508,93.04,93.93,210597,0
+DIOD.US,D,20210827,000000,94.11,98.88,94.11,97.96,346637,0
+DIOD.US,D,20210830,000000,98.54,98.54,96.24,98.17,225978,0
+DIOD.US,D,20210831,000000,98.58,98.58,96.25,96.83,325330,0
+DIOD.US,D,20210901,000000,97.14,97.89,95.78,96.8,178991,0
+DIOD.US,D,20210902,000000,97.45,97.95,96.8511,97.66,132445,0
+DIOD.US,D,20210903,000000,94.67,98.26,92.5,97.06,317948,0
+DIOD.US,D,20210907,000000,97.2,98.47,95.06,95.98,275032,0
+DIOD.US,D,20210908,000000,95.12,95.635,92.62,92.9,268666,0
+DIOD.US,D,20210909,000000,94.965,95.23,92.69,93.34,236410,0
+DIOD.US,D,20210910,000000,94.07,95.95,93.51,93.63,135999,0
+DIOD.US,D,20210913,000000,94.77,95.93,93.56,95.92,160082,0
+DIOD.US,D,20210914,000000,96.11,96.9236,94.98,96.46,182333,0
+DIOD.US,D,20210915,000000,96.52,96.52,93.84,94.83,344609,0
+DIOD.US,D,20210916,000000,94.7,95.62,93.01,95.17,218214,0
+DIOD.US,D,20210917,000000,95.48,95.48,93.01,94.24,584874,0
+DIOD.US,D,20210920,000000,92.04,92.77,89.84,91.77,296239,0
+DIOD.US,D,20210921,000000,92.75,92.75,90.5,91.22,154439,0
+DIOD.US,D,20210922,000000,91.86,94.4,91.63,93.63,201827,0
+DIOD.US,D,20210923,000000,94.05,95.55,93.17,95.22,119820,0
+DIOD.US,D,20210924,000000,94.72,95.65,93.905,94.88,121219,0
+DIOD.US,D,20210927,000000,94.21,95.83,93.32,95.45,233595,0
+DIOD.US,D,20210928,000000,93.78,94.27,91.87,92.72,211198,0
+DIOD.US,D,20210929,000000,92.85,92.93,90.12,91.19,232714,0
+DIOD.US,D,20210930,000000,92.09,93.2,90.47,90.59,180033,0
+DIOD.US,D,20211001,000000,91.14,92.17,89.25,91.66,209397,0
+DIOD.US,D,20211004,000000,91.02,91.045,87.52,87.85,258785,0
+DIOD.US,D,20211005,000000,88.39,89.6671,87.87,88.8,390374,0
+DIOD.US,D,20211006,000000,87.73,88.83,87.04,87.52,264231,0
+DIOD.US,D,20211007,000000,89.07,89.7,87.94,88.66,363504,0
+DIOD.US,D,20211008,000000,89.01,89.02,87.51,87.95,128626,0
+DIOD.US,D,20211011,000000,87.72,88.9,86.97,87,115763,0
+DIOD.US,D,20211012,000000,87.64,87.8,85.0467,85.49,207955,0
+DIOD.US,D,20211013,000000,86.21,86.79,84.9204,85.62,200319,0
+DIOD.US,D,20211014,000000,87.33,88.42,86.92,88.08,158269,0
+DIOD.US,D,20211015,000000,89.4,89.4,87.28,87.54,146638,0
+DIOD.US,D,20211018,000000,86.62,89.0399,86.07,88.44,138755,0
+DIOD.US,D,20211019,000000,88.98,89.755,87.75,89.09,169712,0
+DIOD.US,D,20211020,000000,89.09,90.62,88.6,90.47,152776,0
+DIOD.US,D,20211021,000000,90.47,93.44,89.76,93.3,155866,0
+DIOD.US,D,20211022,000000,93.41,94.73,92.015,92.11,157358,0
+DIOD.US,D,20211025,000000,92.55,95.46,92.11,94.09,155686,0
+DIOD.US,D,20211026,000000,95.01,95.01,93.3701,93.89,104275,0
+DIOD.US,D,20211027,000000,93.38,94.53,92.815,93.54,174436,0
+DIOD.US,D,20211028,000000,94.95,97.08,94.94,96.05,181029,0
+DIOD.US,D,20211029,000000,95.33,96.68,94.2329,96.09,299776,0
+DIOD.US,D,20211101,000000,96.26,99.3,96.26,99.2,223915,0
+DIOD.US,D,20211102,000000,99.5,100.84,99.13,100.55,260888,0
+DIOD.US,D,20211103,000000,100.95,100.95,98.61,99.24,320402,0
+DIOD.US,D,20211104,000000,101.3,107.105,100.01,105.04,597076,0
+DIOD.US,D,20211105,000000,106.06,109.11,106.06,107.56,340948,0
+DIOD.US,D,20211108,000000,108.58,111.35,107.46,107.73,244781,0
+DIOD.US,D,20211109,000000,109.13,109.94,106.52,108.71,250094,0
+DIOD.US,D,20211110,000000,107.29,110.73,106.6104,108.45,324489,0
+DIOD.US,D,20211111,000000,109.94,110.3133,108.5,109.63,155244,0
+DIOD.US,D,20211112,000000,110.27,110.27,108.14,108.47,187214,0
+DIOD.US,D,20211115,000000,109.62,109.62,107.4,108.64,303096,0
+DIOD.US,D,20211116,000000,108.3,110.08,107.2127,109.95,167735,0
+DIOD.US,D,20211117,000000,109.205,110.245,106.19,107.61,246470,0
+DIOD.US,D,20211118,000000,108.71,109.72,105.88,108.27,303292,0
+DIOD.US,D,20211119,000000,106.72,110.78,106.72,110.03,242364,0
+DIOD.US,D,20211122,000000,111.47,113.9799,108.26,108.31,393820,0
+DIOD.US,D,20211123,000000,107.93,108.68,105.47,107.78,239957,0
+DIOD.US,D,20211124,000000,106.5,109.845,105.81,108.63,122362,0
+DIOD.US,D,20211126,000000,106.56,107.5,102.37,103.91,126126,0
+DIOD.US,D,20211129,000000,106.45,113.2,105.25,108.28,205253,0
+DIOD.US,D,20211130,000000,107.51,108.64,104.52,106.35,335677,0
+DIOD.US,D,20211201,000000,109.09,111.38,106.95,106.95,260749,0
+DIOD.US,D,20211202,000000,106.32,109.63,105.8014,108.55,301354,0
+DIOD.US,D,20211203,000000,110.07,111.94,106.246,108.03,236434,0
+DIOD.US,D,20211206,000000,108.87,108.87,103.52,106.46,196047,0
+DIOD.US,D,20211207,000000,108.55,112.0789,108.55,111.51,184229,0
+DIOD.US,D,20211208,000000,111.67,111.75,109.76,111.09,187769,0
+DIOD.US,D,20211209,000000,110.6,111.99,107.25,107.49,142382,0
+DIOD.US,D,20211210,000000,109.36,109.4647,105.77,107.35,218743,0
+DIOD.US,D,20211213,000000,107.45,108.84,103.6,103.6,211130,0
+DIOD.US,D,20211214,000000,102.11,105.08,102.01,102.85,232549,0
+DIOD.US,D,20211215,000000,103.05,106.25,100.79,106.02,361548,0
+DIOD.US,D,20211216,000000,107.42,107.6,100.39,100.83,205899,0
+DIOD.US,D,20211217,000000,100.72,103.71,98.81,101.09,614435,0
+DIOD.US,D,20211220,000000,99.2,100.995,98.16,100.47,304448,0
+DIOD.US,D,20211221,000000,102.3,105.14,100.85,105.14,217657,0
+DIOD.US,D,20211222,000000,104.68,106.68,103.42,106.49,128782,0
+DIOD.US,D,20211223,000000,106.93,108.98,106.93,107.54,136782,0
+DIOD.US,D,20211227,000000,107.95,112.55,107.95,112.42,197717,0
+DIOD.US,D,20211228,000000,112.6,112.86,109.79,110.33,155830,0
+DIOD.US,D,20211229,000000,110.49,112.0624,110.165,110.25,126659,0
+DIOD.US,D,20211230,000000,109.98,111.7797,108.771,108.94,105811,0
+DIOD.US,D,20211231,000000,108.38,110.2499,108.38,109.81,230651,0
+DIOD.US,D,20220103,000000,110.18,113.3878,110.18,110.99,324088,0
+DIOD.US,D,20220104,000000,111.52,112.81,107.57,111.91,264618,0
+DIOD.US,D,20220105,000000,112.27,112.4,106.04,106.2,209601,0
+DIOD.US,D,20220106,000000,105.17,108.1381,105.13,107.34,135433,0
+DIOD.US,D,20220107,000000,106.96,107.48,100.11,100.12,316486,0
+DIOD.US,D,20220110,000000,98.9,98.9,95.13,98.62,394680,0
+DIOD.US,D,20220111,000000,98.55,100.785,96.68,99.91,206842,0
+DIOD.US,D,20220112,000000,101.32,102.04,98.41,99.27,298569,0
+DIOD.US,D,20220113,000000,101.1,102.1721,96.74,96.91,237748,0
+DIOD.US,D,20220114,000000,95.37,99.25,95.13,97.92,220883,0
+DIOD.US,D,20220118,000000,95.55,95.55,92.51,92.9,257894,0
+DIOD.US,D,20220119,000000,94.24,94.86,89.7201,90.65,261277,0
+DIOD.US,D,20220120,000000,91.95,92.5585,88.4834,88.7,364769,0
+DIOD.US,D,20220121,000000,88.4,91.48,86.19,86.27,337874,0
+DIOD.US,D,20220124,000000,84.56,89.38,82.925,89.09,414554,0
+DIOD.US,D,20220125,000000,86.97,87.7,84.22,85.66,596013,0
+DIOD.US,D,20220126,000000,92.525,92.525,86.86,87.7,449098,0
+DIOD.US,D,20220127,000000,88.17,89.295,83.69,84.37,470254,0
+DIOD.US,D,20220128,000000,84.41,85.87,81.585,85.87,311023,0
+DIOD.US,D,20220131,000000,86.48,92.89,85.8,92.79,484638,0
+DIOD.US,D,20220201,000000,93.5,93.5,90.75,91.89,341680,0
+DIOD.US,D,20220202,000000,93.86,94.07,90.15,91.82,314183,0
+DIOD.US,D,20220203,000000,90.01,91.48,88.55,88.71,219923,0
+DIOD.US,D,20220204,000000,87.91,90.69,85,90.01,240210,0
+DIOD.US,D,20220207,000000,90.47,91.83,89.39,90.11,340000,0
+DIOD.US,D,20220208,000000,90.01,94.23,89.51,93.65,262747,0
+DIOD.US,D,20220209,000000,95,96.8,92.79,96.8,290726,0
+DIOD.US,D,20220210,000000,95.59,98.955,92.49,93,402126,0
+DIOD.US,D,20220211,000000,93.69,94.52,89.395,89.65,335158,0
+DIOD.US,D,20220214,000000,90.55,92.22,87.8,88.32,409114,0
+DIOD.US,D,20220215,000000,89.39,93.96,89.29,93.76,429447,0
+DIOD.US,D,20220216,000000,92.73,94.46,91.42,94.12,162852,0
+DIOD.US,D,20220217,000000,92.46,92.46,89.39,89.6,200905,0
+DIOD.US,D,20220218,000000,89.6,90.74,87.92,89.47,196286,0
+DIOD.US,D,20220222,000000,88.22,90.665,86.32,87.13,242391,0
+DIOD.US,D,20220223,000000,88.71,89.445,84.67,85.07,148337,0
+DIOD.US,D,20220224,000000,81.2,89.92,80.8,89.62,368787,0
+DIOD.US,D,20220225,000000,89.43,89.68,87.345,88.98,336419,0
+DIOD.US,D,20220228,000000,88.55,89.86,87.74,89.59,376088,0
+DIOD.US,D,20220301,000000,89.28,89.28,83.88,85.06,444084,0
+DIOD.US,D,20220302,000000,86.13,90.24,86.13,89.3,365563,0
+DIOD.US,D,20220303,000000,89.98,89.98,86.03,86.56,308366,0
+DIOD.US,D,20220304,000000,85.51,86.3,82.32,83.85,334442,0
+DIOD.US,D,20220307,000000,84.24,84.95,79.06,79.07,302259,0
+DIOD.US,D,20220308,000000,79.5,84.41,78.55,81,543263,0
+DIOD.US,D,20220309,000000,83.77,85.22,82.98,84.63,349039,0
+DIOD.US,D,20220310,000000,82.56,84.59,81.61,84.03,178589,0
+DIOD.US,D,20220311,000000,85.135,85.96,82,82.2,155404,0
+DIOD.US,D,20220314,000000,82.22,82.87,80.38,81.73,234934,0
+DIOD.US,D,20220315,000000,82.02,85.32,82.02,84.92,244837,0
+DIOD.US,D,20220316,000000,86.16,88.8,85.32,88.44,226233,0
+DIOD.US,D,20220317,000000,87.04,89.15,86.13,89.1,210346,0
+DIOD.US,D,20220318,000000,88.73,91.87,88.32,91.56,335546,0
+DIOD.US,D,20220321,000000,91.48,91.9,89.41,90.59,208226,0
+DIOD.US,D,20220322,000000,90.72,92.53,90.6,91.75,166176,0
+DIOD.US,D,20220323,000000,90.41,91.77,88.21,88.86,211058,0
+DIOD.US,D,20220324,000000,89.64,92.24,89.215,92.24,268643,0
+DIOD.US,D,20220325,000000,92.39,93.73,90.23,91.94,270458,0
+DIOD.US,D,20220328,000000,90.64,92.48,90.043,92.44,318182,0
+DIOD.US,D,20220329,000000,94.28,95.4999,92.94,94.38,381714,0
+DIOD.US,D,20220330,000000,93.85,94.2499,89.47,90.17,300676,0
+DIOD.US,D,20220331,000000,90.26,90.27,86.48,86.99,506521,0
+DIOD.US,D,20220401,000000,87.7,88.0401,81.4,83.87,564114,0
+DIOD.US,D,20220404,000000,84.65,86.025,84.28,84.76,414851,0
+DIOD.US,D,20220405,000000,83.78,83.78,78.75,79.06,395258,0
+DIOD.US,D,20220406,000000,77.82,78.27,75.07,75.9,511764,0
+DIOD.US,D,20220407,000000,75.92,78.1161,74.21,75.68,567851,0
+DIOD.US,D,20220408,000000,74.66,74.92,72.48,72.52,459577,0
+DIOD.US,D,20220411,000000,71.49,72.75,70.02,70.08,426936,0
+DIOD.US,D,20220412,000000,72.04,72.17,70.14,70.27,424440,0
+DIOD.US,D,20220413,000000,70.57,73.3,70.02,72.48,205461,0
+DIOD.US,D,20220414,000000,73.05,73.05,69.84,70.11,417747,0
+DIOD.US,D,20220418,000000,69.5,74.9837,69.5,73.48,529551,0
+DIOD.US,D,20220419,000000,73.48,75.65,73,75.25,460005,0
+DIOD.US,D,20220420,000000,77.31,77.52,74.55,75.27,372631,0
+DIOD.US,D,20220421,000000,76.71,77.7,73.81,74.94,586953,0
+DIOD.US,D,20220422,000000,74.63,75.46,73.06,73.26,283399,0
+DIOD.US,D,20220425,000000,72.63,75.39,72.63,74.61,375760,0
+DIOD.US,D,20220426,000000,73.44,73.72,71.8,72.42,321554,0
+DIOD.US,D,20220427,000000,71.49,73.99,71.405,71.99,351764,0
+DIOD.US,D,20220428,000000,74.13,76.455,72.41,75.71,174998,0
+DIOD.US,D,20220429,000000,73.97,76.265,72.9,73.03,323478,0
+DIOD.US,D,20220502,000000,73.59,76.1,73.0401,75.94,207784,0
+DIOD.US,D,20220503,000000,76,77.23,75.06,76.25,255048,0
+DIOD.US,D,20220504,000000,76.52,80.765,75.49,80.44,359106,0
+DIOD.US,D,20220505,000000,81.8,81.8,74.711,76.07,360616,0
+DIOD.US,D,20220506,000000,75.1,76.97,73.53,75.37,313922,0
+DIOD.US,D,20220509,000000,73.57,75.41,71.5,72.01,350580,0
+DIOD.US,D,20220510,000000,73.89,74.97,71.99,73.74,279789,0
+DIOD.US,D,20220511,000000,73.34,74.485,70.37,70.65,203600,0
+DIOD.US,D,20220512,000000,70.34,72.37,69.83,72.25,255071,0
+DIOD.US,D,20220513,000000,73.67,75.73,73.13,74.51,227008,0
+DIOD.US,D,20220516,000000,73.46,74.6,72.88,73.39,164645,0
+DIOD.US,D,20220517,000000,75.66,77.64,75.41,77.51,214377,0
+DIOD.US,D,20220518,000000,75.58,77.53,72.64,73.44,351150,0
+DIOD.US,D,20220519,000000,73.19,75.32,73.19,73.74,287476,0
+DIOD.US,D,20220520,000000,75.45,75.45,70.645,73.76,193046,0
+DIOD.US,D,20220523,000000,73.85,74.51,71.78,72.88,182504,0
+DIOD.US,D,20220524,000000,72.13,72.685,69.55,71.33,249545,0
+DIOD.US,D,20220525,000000,70.7,72.5127,70.58,71.79,164463,0
+DIOD.US,D,20220526,000000,71.67,74.4099,71.67,73.91,165011,0
+DIOD.US,D,20220527,000000,75.4,77.65,75.21,77.39,165593,0
+DIOD.US,D,20220531,000000,76.67,77.56,74.93,77.01,362510,0
+DIOD.US,D,20220601,000000,77.8,78.4699,74.79,75.54,396315,0
+DIOD.US,D,20220602,000000,75.6,78.91,74.85,78.49,218399,0
+DIOD.US,D,20220603,000000,77.06,77.06,75.26,75.76,153724,0
+DIOD.US,D,20220606,000000,77.21,77.66,75.09,75.58,205807,0
+DIOD.US,D,20220607,000000,74.77,76.7,73.98,76.46,216046,0
+DIOD.US,D,20220608,000000,75.96,75.96,74.1,74.5,182338,0
+DIOD.US,D,20220609,000000,73.41,75.16,73.41,73.6,217456,0
+DIOD.US,D,20220610,000000,72.34,73.2555,71.18,71.67,261474,0
+DIOD.US,D,20220613,000000,70.135,70.47,66.89,67.16,317317,0
+DIOD.US,D,20220614,000000,67.78,69.35,67.2,69,344361,0
+DIOD.US,D,20220615,000000,69.57,70.944,67.88,69.99,408554,0
+DIOD.US,D,20220616,000000,67.98,67.98,64.11,64.78,381657,0
+DIOD.US,D,20220617,000000,65.86,66.51,64.5,65.25,665541,0
+DIOD.US,D,20220621,000000,66.58,69.709,65.69,66.49,269279,0
+DIOD.US,D,20220622,000000,64.96,66.21,64.325,65.24,354189,0
+DIOD.US,D,20220623,000000,65.8,66.02,63.32,63.83,265951,0
+DIOD.US,D,20220624,000000,64.37,66.46,64.275,66.4,460055,0
+DIOD.US,D,20220627,000000,67.4,68.64,66.33,67.56,252027,0
+DIOD.US,D,20220628,000000,67.67,68.61,65.81,65.87,213625,0
+DIOD.US,D,20220629,000000,65.52,65.52,63.69,65.01,235454,0
+DIOD.US,D,20220630,000000,63.65,65.825,63.07,64.57,328468,0
+DIOD.US,D,20220701,000000,63.78,63.85,59.82,60.95,303088,0
+DIOD.US,D,20220705,000000,59.78,61.4,58.52,61.19,548382,0
+DIOD.US,D,20220706,000000,61.47,61.8,60.06,61.12,233580,0
+DIOD.US,D,20220707,000000,62.22,63.72,62.015,63.49,416764,0
+DIOD.US,D,20220708,000000,62.73,65.455,62.2043,65.19,317274,0
+DIOD.US,D,20220711,000000,64.12,65.39,63.42,64.24,163482,0
+DIOD.US,D,20220712,000000,64.32,64.94,63.18,63.65,189197,0
+DIOD.US,D,20220713,000000,62.23,64.82,61.82,64.55,266657,0
+DIOD.US,D,20220714,000000,63.78,67.62,63.7,67.32,346064,0
+DIOD.US,D,20220715,000000,68.42,70.05,67.12,69.38,255018,0
+DIOD.US,D,20220718,000000,70.23,70.24,68.2341,68.48,242591,0
+DIOD.US,D,20220719,000000,69.51,71.97,69.51,71.67,215746,0
+DIOD.US,D,20220720,000000,71.51,74.93,71.43,74.63,235886,0
+DIOD.US,D,20220721,000000,75.22,77.12,74.22,77.07,244487,0
+DIOD.US,D,20220722,000000,76.39,76.76,74.38,75.43,314055,0
+DIOD.US,D,20220725,000000,74.83,75.18,73.87,74.84,177693,0
+DIOD.US,D,20220726,000000,74.59,74.835,73.86,74.3,137151,0
+DIOD.US,D,20220727,000000,75.4,79.8625,75.4,79,248291,0
+DIOD.US,D,20220728,000000,78.9,81.44,78.16,81.33,205964,0
+DIOD.US,D,20220729,000000,80.72,81.62,80.35,81.37,237487,0
+DIOD.US,D,20220801,000000,80.37,81.41,79.63,80.59,243899,0
+DIOD.US,D,20220802,000000,79.72,82.49,79.72,81.86,272814,0
+DIOD.US,D,20220803,000000,81.99,84.73,81.36,84.17,277092,0
+DIOD.US,D,20220804,000000,84.3,84.69,83.13,83.51,329446,0
+DIOD.US,D,20220805,000000,82.91,83.8,79.59,81.68,282010,0
+DIOD.US,D,20220808,000000,81.16,81.579,78.9601,80.29,212509,0
+DIOD.US,D,20220809,000000,78.8,79.2,74.96,76.51,260486,0
+DIOD.US,D,20220810,000000,78.38,80.35,77.3,79.74,236098,0
+DIOD.US,D,20220811,000000,80.73,82.08,79.96,80.27,145262,0
+DIOD.US,D,20220812,000000,80.9,83.3899,80.42,83.3,125588,0
+DIOD.US,D,20220815,000000,82.84,84.1,82.45,83.89,157510,0
+DIOD.US,D,20220816,000000,83.34,83.66,82.23,83.13,113224,0
+DIOD.US,D,20220817,000000,81.82,81.82,79,79.65,306495,0
+DIOD.US,D,20220818,000000,79.29,82.79,79.29,81.78,174974,0
+DIOD.US,D,20220819,000000,80.47,81.005,79.43,79.61,133915,0
+DIOD.US,D,20220822,000000,78.24,78.51,76.51,76.95,134795,0
+DIOD.US,D,20220823,000000,76.99,78.54,76.99,77.86,132653,0
+DIOD.US,D,20220824,000000,77.69,78.53,76.91,77.61,113077,0
+DIOD.US,D,20220825,000000,77.66,79.86,77.66,79.74,163044,0
+DIOD.US,D,20220826,000000,79.85,79.85,75.14,75.39,112708,0
+DIOD.US,D,20220829,000000,74.9,75.75,73.39,73.52,138617,0
+DIOD.US,D,20220830,000000,74.1,74.51,71.82,72.32,164758,0
+DIOD.US,D,20220831,000000,72.58,72.99,70.55,71.17,272016,0
+DIOD.US,D,20220901,000000,69.34,69.475,66.77,68.56,234046,0
+DIOD.US,D,20220902,000000,69.81,70.24,67.89,68.58,110636,0
+DIOD.US,D,20220906,000000,68.76,68.89,67.16,67.83,108985,0
+DIOD.US,D,20220907,000000,67.83,68.9,66.88,68.67,174473,0
+DIOD.US,D,20220908,000000,67.67,69.59,66.88,69.41,111872,0
+DIOD.US,D,20220909,000000,70.84,71.72,70.55,70.99,105258,0
+DIOD.US,D,20220912,000000,71.64,71.77,70.14,71.37,150594,0
+DIOD.US,D,20220913,000000,68.19,68.83,67.06,67.36,140398,0
+DIOD.US,D,20220914,000000,67.73,68.19,66.0161,67.01,216288,0
+DIOD.US,D,20220915,000000,66.5,67.34,64.995,65.85,257377,0
+DIOD.US,D,20220916,000000,65.17,65.85,64.04,65.77,370055,0
+DIOD.US,D,20220919,000000,64.88,66.85,64.31,66.78,150019,0
+DIOD.US,D,20220920,000000,65.91,66.81,65.45,66.19,168861,0
+DIOD.US,D,20220921,000000,66.72,68.08,65.51,65.71,154245,0
+DIOD.US,D,20220922,000000,65.38,65.87,63.78,64.55,207271,0
+DIOD.US,D,20220923,000000,63.87,63.87,61.51,63.24,288824,0
+DIOD.US,D,20220926,000000,63.65,64.53,62.38,63.15,253615,0
+DIOD.US,D,20220927,000000,64.1,64.605,63,64.28,178135,0
+DIOD.US,D,20220928,000000,63.92,66.77,63.92,66.27,193850,0
+DIOD.US,D,20220929,000000,64.98,65.9,64.21,65.8,204464,0
+DIOD.US,D,20220930,000000,65.21,67,64.733,64.91,303766,0
+DIOD.US,D,20221003,000000,65.78,68.69,65.37,68,195328,0
+DIOD.US,D,20221004,000000,69.8,72.02,69.77,71.93,231899,0
+DIOD.US,D,20221005,000000,71.21,74.25,70.5963,74.07,316942,0
+DIOD.US,D,20221006,000000,73.72,75.45,73.1,73.61,386345,0
+DIOD.US,D,20221007,000000,71.7,71.91,69.62,69.96,283900,0
+DIOD.US,D,20221010,000000,69.62,69.79,66.51,68.85,352104,0
+DIOD.US,D,20221011,000000,68.19,68.69,66.02,67.52,238715,0
+DIOD.US,D,20221012,000000,67.37,67.62,66.24,66.44,197318,0
+DIOD.US,D,20221013,000000,64.15,69.58,63.43,68.97,189453,0
+DIOD.US,D,20221014,000000,69.48,69.5,67,67.53,863737,0
+DIOD.US,D,20221017,000000,69.09,69.555,67.77,69.01,294612,0
+DIOD.US,D,20221018,000000,71.53,72.06,68.98,70.02,329514,0
+DIOD.US,D,20221019,000000,69.27,70.6,68.33,69.56,256362,0
+DIOD.US,D,20221020,000000,69.91,71.6,68.68,69.11,234684,0
+DIOD.US,D,20221021,000000,69.5,72.16,68.7,71.98,195027,0
+DIOD.US,D,20221024,000000,72,72.29,70.3667,71.39,248608,0
+DIOD.US,D,20221025,000000,71.89,74.01,71.39,73.36,215357,0
+DIOD.US,D,20221026,000000,72.43,74.51,70.85,72.6,217919,0
+DIOD.US,D,20221027,000000,72,73.115,69.41,69.68,260213,0
+DIOD.US,D,20221028,000000,69.94,72.7,69.88,72.36,400477,0
+DIOD.US,D,20221031,000000,71.8,72.37,69.74,71.67,271572,0
+DIOD.US,D,20221101,000000,73.42,73.54,72.02,72.09,178716,0
+DIOD.US,D,20221102,000000,72.34,74.09,70.81,70.99,354141,0
+DIOD.US,D,20221103,000000,69.37,69.41,67.33,67.37,308237,0
+DIOD.US,D,20221104,000000,70.28,71.19,68.725,71.19,240634,0
+DIOD.US,D,20221107,000000,71.18,72.93,70.41,72.93,209453,0
+DIOD.US,D,20221108,000000,75.25,78.37,73.52,75.3,318271,0
+DIOD.US,D,20221109,000000,74.32,74.85,72.52,72.63,189825,0
+DIOD.US,D,20221110,000000,76.96,81.12,76.44,81.08,257728,0
+DIOD.US,D,20221111,000000,81.25,83.45,80.08,82.58,172013,0
+DIOD.US,D,20221114,000000,81.96,83.47,81.5385,82.34,163835,0
+DIOD.US,D,20221115,000000,84.36,89.58,84.36,88,402127,0
+DIOD.US,D,20221116,000000,85.8,87.04,84.685,86.03,315011,0
+DIOD.US,D,20221117,000000,84.23,87.85,84.23,87.52,235746,0
+DIOD.US,D,20221118,000000,89.5,89.5,87.52,87.78,291613,0
+DIOD.US,D,20221121,000000,86.84,87.77,85.16,85.42,323025,0
+DIOD.US,D,20221122,000000,86.25,88.1,85.9,88.08,142827,0
+DIOD.US,D,20221123,000000,88.08,90.36,88.08,90.22,267997,0
+DIOD.US,D,20221125,000000,89.7,90.33,89.17,89.22,103141,0
+DIOD.US,D,20221128,000000,88.11,89.145,85.2922,87.9,239829,0
+DIOD.US,D,20221129,000000,88.33,88.4,86.58,87.8,219062,0
+DIOD.US,D,20221130,000000,87.96,92.25,87.06,92.23,341952,0
+DIOD.US,D,20221201,000000,92.27,92.9294,90.1024,91.07,286436,0
+DIOD.US,D,20221202,000000,89.02,91.64,88.65,91.55,196437,0
+DIOD.US,D,20221205,000000,91.34,91.34,87.51,88.36,364526,0
+DIOD.US,D,20221206,000000,88.36,88.445,84.66,85.79,197679,0
+DIOD.US,D,20221207,000000,85.27,87.01,84.91,86.39,143056,0
+DIOD.US,D,20221208,000000,86.47,88.94,86.105,87.95,206620,0
+DIOD.US,D,20221209,000000,86.84,88.06,86,86.99,179085,0
+DIOD.US,D,20221212,000000,86.68,88.05,86.45,87.71,220410,0
+DIOD.US,D,20221213,000000,92,92.83,87.99,88.77,279358,0
+DIOD.US,D,20221214,000000,87.77,89.41,85.52,86.17,343092,0
+DIOD.US,D,20221215,000000,84.51,84.57,81.88,82.02,262877,0
+DIOD.US,D,20221216,000000,81.04,81.86,79.825,80.52,663998,0
+DIOD.US,D,20221219,000000,81.17,81.17,79,79.72,308459,0
+DIOD.US,D,20221220,000000,79.23,79.97,78.24,78.5,173703,0
+DIOD.US,D,20221221,000000,78.83,81.09,78.83,80.43,149416,0
+DIOD.US,D,20221222,000000,79.17,79.17,75.56,77.7,236120,0
+DIOD.US,D,20221223,000000,77.16,77.67,76,76.84,157002,0
+DIOD.US,D,20221227,000000,76.69,76.69,75.56,75.94,164159,0
+DIOD.US,D,20221228,000000,75.67,76.08,74.05,74.09,132410,0
+DIOD.US,D,20221229,000000,75.35,76.32,74.935,76.12,240865,0
+DIOD.US,D,20221230,000000,75.04,76.47,74.45,76.14,166688,0
+DIOD.US,D,20230103,000000,77.85,81.56,75.28,76.12,192591,0
+DIOD.US,D,20230104,000000,77.42,80.4,76.455,77.08,139204,0
+DIOD.US,D,20230105,000000,75.99,77.27,74.98,75.2,163631,0
+DIOD.US,D,20230106,000000,76.34,79.65,75.4331,79.58,126310,0
+DIOD.US,D,20230109,000000,81.08,83.6799,80.84,82.15,249997,0
+DIOD.US,D,20230110,000000,81.77,83.92,81.66,83.26,211981,0
+DIOD.US,D,20230111,000000,82.85,84.27,82.74,84.13,185968,0
+DIOD.US,D,20230112,000000,84.71,86.23,83.62,85.48,202046,0
+DIOD.US,D,20230113,000000,84.58,87.48,84.58,87.35,210152,0
+DIOD.US,D,20230117,000000,87.27,88.54,85.84,87.47,186086,0
+DIOD.US,D,20230118,000000,88.67,89.54,86.341,86.47,135779,0
+DIOD.US,D,20230119,000000,86.18,86.39,84,84.9,191569,0
+DIOD.US,D,20230120,000000,86.56,87.285,84.98,86.67,174593,0
+DIOD.US,D,20230123,000000,87.04,89.66,86.49,88.77,214296,0
+DIOD.US,D,20230124,000000,87.52,88.62,86.91,88.05,280531,0
+DIOD.US,D,20230125,000000,86.71,88.49,86.44,88.26,187650,0
+DIOD.US,D,20230126,000000,88.79,90.19,87.98,90.06,151465,0
+DIOD.US,D,20230127,000000,89.62,90.47,89.318,89.54,81445,0
+DIOD.US,D,20230130,000000,88.22,88.75,87.165,87.39,135377,0
+DIOD.US,D,20230131,000000,87.7,89.73,87.7,89.19,321353,0
+DIOD.US,D,20230201,000000,89.03,94.19,88.95,93.35,211045,0
+DIOD.US,D,20230202,000000,93.72,95.8493,92.35,95.47,288001,0
+DIOD.US,D,20230203,000000,93.51,95.77,92.705,94.18,204516,0
+DIOD.US,D,20230206,000000,91.83,92.7,90.79,91.65,186553,0
+DIOD.US,D,20230207,000000,94.58,96.1,92.0801,95.43,320143,0
+DIOD.US,D,20230208,000000,94.85,95.22,92.73,93.64,198815,0
+DIOD.US,D,20230209,000000,96.655,96.655,93.53,94.4,203907,0
+DIOD.US,D,20230210,000000,94.03,94.075,91.86,93.92,209070,0
+DIOD.US,D,20230213,000000,94.45,95.73,94,95.67,159549,0
+DIOD.US,D,20230214,000000,94.55,97.45,93.62,96.38,219159,0
+DIOD.US,D,20230215,000000,95.22,96.25,94.565,96.01,136895,0
+DIOD.US,D,20230216,000000,94.25,95.74,93.75,93.83,126486,0
+DIOD.US,D,20230217,000000,93.89,94.03,92.37,94,218290,0
+DIOD.US,D,20230221,000000,92.5,93.885,88.47,88.77,223071,0
+DIOD.US,D,20230222,000000,88.71,90.05,88.29,89.59,183176,0
+DIOD.US,D,20230223,000000,91.96,92.5,89.6,91.69,125679,0
+DIOD.US,D,20230224,000000,89.94,91.51,89.58,91.47,172876,0
+DIOD.US,D,20230227,000000,92.51,92.91,91.48,91.77,124898,0
+DIOD.US,D,20230228,000000,91.35,93.26,90.23,91.69,233236,0
+DIOD.US,D,20230301,000000,92.11,93.82,91.21,92.48,126965,0
+DIOD.US,D,20230302,000000,91.24,93.23,90.51,92.74,101602,0
+DIOD.US,D,20230303,000000,92.64,93.73,91.52,93.64,102778,0
+DIOD.US,D,20230306,000000,94.07,94.7,89.995,90.8,185076,0
+DIOD.US,D,20230307,000000,90.73,91.22,89.105,89.34,109917,0
+DIOD.US,D,20230308,000000,89.97,91.98,89.37,91.91,149373,0
+DIOD.US,D,20230309,000000,91.88,93.23,90.36,90.6,110448,0
+DIOD.US,D,20230310,000000,90.68,90.68,87.22,88.24,150636,0
+DIOD.US,D,20230313,000000,86.78,89.31,85.6501,88.44,167296,0
+DIOD.US,D,20230314,000000,91.25,91.9636,89.08,90.95,127037,0
+DIOD.US,D,20230315,000000,88.99,89.3,86.83,88.78,165933,0
+DIOD.US,D,20230316,000000,87.6,91.61,87.41,90.81,249884,0
+DIOD.US,D,20230317,000000,90.73,91.34,87.39,87.74,681248,0
+DIOD.US,D,20230320,000000,88.62,91.09,88.26,90.43,270879,0
+DIOD.US,D,20230321,000000,91.46,92.71,88.74,91.04,175176,0
+DIOD.US,D,20230322,000000,90.81,93.0899,89.41,89.46,228989,0
+DIOD.US,D,20230323,000000,90.54,93.645,89.83,91.84,241986,0
+DIOD.US,D,20230324,000000,90.69,90.995,88.52,89.85,449428,0
+DIOD.US,D,20230327,000000,90.57,90.57,87.8676,88.25,244668,0
+DIOD.US,D,20230328,000000,87.78,88.16,85.72,88,202303,0
+DIOD.US,D,20230329,000000,89.79,92.19,88.89,91.37,162909,0
+DIOD.US,D,20230330,000000,92.4,93.02,91.35,91.45,139705,0
+DIOD.US,D,20230331,000000,91.28,93.27,90.5932,92.76,388268,0
+DIOD.US,D,20230403,000000,92.36,93.12,89.836,91.74,273144,0
+DIOD.US,D,20230404,000000,91.49,91.6,86.97,87.19,224833,0
+DIOD.US,D,20230405,000000,86.63,86.79,84.08,85.06,234981,0
+DIOD.US,D,20230406,000000,84.71,85.71,83.22,84.69,177179,0
+DIOD.US,D,20230410,000000,84.21,86.57,84.13,86.49,191708,0
+DIOD.US,D,20230411,000000,87.26,87.5531,85.36,85.51,165809,0
+DIOD.US,D,20230412,000000,86.59,86.59,84.09,84.27,169913,0
+DIOD.US,D,20230413,000000,84.77,86.14,84.06,85.69,130348,0
+DIOD.US,D,20230414,000000,85.31,86.28,84.46,84.87,211852,0
+DIOD.US,D,20230417,000000,84.4,85.46,84,85.27,178510,0
+DIOD.US,D,20230418,000000,86.13,86.99,84.83,85.67,165517,0
+DIOD.US,D,20230419,000000,85.06,85.445,83.38,84.36,243414,0
+DIOD.US,D,20230420,000000,83.59,85.21,82.58,84.24,177766,0
+DIOD.US,D,20230421,000000,83.85,83.91,82.77,83.27,148203,0
+DIOD.US,D,20230424,000000,83.27,83.67,82.32,83.2,160052,0
+DIOD.US,D,20230425,000000,82.28,82.51,79.685,79.71,203507,0
+DIOD.US,D,20230426,000000,79.93,80.33,78.84,79.02,258525,0
+DIOD.US,D,20230427,000000,78.77,79.53,76.43,79.48,204752,0
+DIOD.US,D,20230428,000000,79.49,80.66,79.1404,79.7,245037,0
+DIOD.US,D,20230501,000000,79.84,82.66,79.84,82.39,161290,0
+DIOD.US,D,20230502,000000,82.32,83.6,81.61,83.06,183532,0
+DIOD.US,D,20230503,000000,83.12,84.96,82.76,83.43,185384,0
+DIOD.US,D,20230504,000000,82.76,83.96,82,83.32,184480,0
+DIOD.US,D,20230505,000000,84.06,86.22,83.51,86.04,180937,0
+DIOD.US,D,20230508,000000,85.69,87.1,83.745,84.29,227521,0
+DIOD.US,D,20230509,000000,82.75,82.8,81.6,82.6,270886,0
+DIOD.US,D,20230510,000000,82.6,87.18,81.5761,86.86,236535,0
+DIOD.US,D,20230511,000000,86.39,87.01,84.45,86.88,135873,0
+DIOD.US,D,20230512,000000,87.16,88.145,85.15,86.15,136511,0
+DIOD.US,D,20230515,000000,86.51,89.73,85.72,89.23,156771,0
+DIOD.US,D,20230516,000000,88.75,90.91,88.75,90,195643,0
+DIOD.US,D,20230517,000000,90.75,93.9,90.2957,92.88,243831,0
+DIOD.US,D,20230518,000000,92.9,93.96,92.9,93.83,429825,0
+DIOD.US,D,20230519,000000,94.23,95.48,93.55,95.31,286309,0
+DIOD.US,D,20230522,000000,94.8,96.02,91.7591,95.11,178054,0
+DIOD.US,D,20230523,000000,94.51,95.22,91.45,91.56,259737,0
+DIOD.US,D,20230524,000000,90.32,90.59,86.49,87.37,352753,0
+DIOD.US,D,20230525,000000,89.45,92.015,89.25,91.91,249375,0
+DIOD.US,D,20230526,000000,92.84,96.6,92.84,95.81,181978,0
+DIOD.US,D,20230530,000000,96.37,97.37,91.44,91.77,276856,0
+DIOD.US,D,20230531,000000,90.55,91.905,88.52,89.84,555923,0
+DIOD.US,D,20230601,000000,90.3,91.71,89.565,91.15,246982,0
+DIOD.US,D,20230602,000000,92,92.24,89.69,91.01,277733,0
+DIOD.US,D,20230605,000000,90.26,90.26,86.76,87.89,313882,0
+DIOD.US,D,20230606,000000,87.04,90.48,87.04,89.36,253355,0
+DIOD.US,D,20230607,000000,89.91,94.31,89.91,92.78,370274,0
+DIOD.US,D,20230608,000000,92.83,93.76,91.32,92.11,142347,0
+DIOD.US,D,20230609,000000,92.56,92.9,91.165,91.52,122535,0
+DIOD.US,D,20230612,000000,92.15,94.62,92.15,93.51,228351,0
+DIOD.US,D,20230613,000000,95.82,95.8631,94.19,94.85,200771,0
+DIOD.US,D,20230614,000000,94.7,95.08,92.86,93.69,217408,0
+DIOD.US,D,20230615,000000,92.78,93.2925,92.04,93.02,167954,0
+DIOD.US,D,20230616,000000,94.37,94.37,91.2,92.88,694943,0
+DIOD.US,D,20230620,000000,92.74,93.2,91.49,92.03,167539,0
+DIOD.US,D,20230621,000000,91.21,92.8,91.19,91.42,158423,0
+DIOD.US,D,20230622,000000,90.81,91.52,90.2,90.72,210669,0
+DIOD.US,D,20230623,000000,89.02,89.0975,85.35,85.63,732995,0
+DIOD.US,D,20230626,000000,87.245,88.575,85.9,87.27,252489,0
+DIOD.US,D,20230627,000000,87.66,90.895,86.84,90.51,192444,0
+DIOD.US,D,20230628,000000,89.49,90.66,88.81,89.99,294109,0
+DIOD.US,D,20230629,000000,90.69,91.88,89.54,91.33,144729,0
+DIOD.US,D,20230630,000000,92.02,93.42,91.65,92.49,175450,0
+DIOD.US,D,20230703,000000,92.62,93.36,91.44,93.36,73812,0
+DIOD.US,D,20230705,000000,91.76,92.65,89.35,89.61,237545,0
+DIOD.US,D,20230706,000000,87.83,88.98,86.66,88.27,150656,0
+DIOD.US,D,20230707,000000,88.58,89.535,87.51,87.83,166222,0
+DIOD.US,D,20230710,000000,87.84,89.75,87.83,88.96,144943,0
+DIOD.US,D,20230711,000000,89.26,90.54,88.32,90.38,177456,0
+DIOD.US,D,20230712,000000,92.01,92.88,91.48,91.76,159372,0
+DIOD.US,D,20230713,000000,92.42,94.5,92.1,94.47,169156,0
+DIOD.US,D,20230714,000000,94.27,94.33,92.18,93.66,284174,0
+DIOD.US,D,20230717,000000,93.61,96.685,92.46,95.67,236252,0
+DIOD.US,D,20230718,000000,95.77,96.04,93.9,95.66,126106,0
+DIOD.US,D,20230719,000000,95.71,95.71,93.28,93.28,150395,0
+DIOD.US,D,20230720,000000,92.29,92.29,88.86,89.55,156825,0
+DIOD.US,D,20230721,000000,90.8,92.11,90.02,91.22,163132,0
+DIOD.US,D,20230724,000000,91,92.17,89.88,90.1,177244,0
+DIOD.US,D,20230725,000000,90.6,92.59,90.6,92.02,119891,0
+DIOD.US,D,20230726,000000,91.18,92.24,90.4,91.46,136581,0
+DIOD.US,D,20230727,000000,93.36,94.08,91.56,92.34,222103,0
+DIOD.US,D,20230728,000000,93.95,94.35,92.41,92.69,131139,0
+DIOD.US,D,20230731,000000,92.95,94.93,92.69,94.49,157898,0
+DIOD.US,D,20230801,000000,93.47,93.47,91.72,92.75,177949,0
+DIOD.US,D,20230802,000000,91.73,91.73,88.83,89.57,178770,0
+DIOD.US,D,20230803,000000,88.37,89.84,86.45,89.43,246673,0
+DIOD.US,D,20230804,000000,89.38,89.8,85.285,86.17,363149,0
+DIOD.US,D,20230807,000000,86.71,87.68,85.65,87.28,363390,0
+DIOD.US,D,20230808,000000,85.9,86.16,83.29,85.61,474394,0
+DIOD.US,D,20230809,000000,81.3,81.81,77.2801,81.14,891743,0
+DIOD.US,D,20230810,000000,81.77,82.89,80.15,81.05,271078,0
+DIOD.US,D,20230811,000000,79.95,80.535,79.48,79.97,217429,0
+DIOD.US,D,20230814,000000,79.19,80.7,78.88,80.3,283026,0
+DIOD.US,D,20230815,000000,79.55,79.9937,79.04,79.23,162526,0
+DIOD.US,D,20230816,000000,79.17,80.31,78.88,80.05,274458,0
+DIOD.US,D,20230817,000000,80.25,81.14,79.7,80.11,407294,0
+DIOD.US,D,20230818,000000,79.35,82.91,79.35,81.75,444347,0
+DIOD.US,D,20230821,000000,81.8,83.58,81.23,81.68,269548,0
+DIOD.US,D,20230822,000000,82.53,82.82,81.565,82.1,252448,0
+DIOD.US,D,20230823,000000,81.77,83.37,81.01,82.65,213221,0
+DIOD.US,D,20230824,000000,83.15,83.46,80.23,80.29,251174,0
+DIOD.US,D,20230825,000000,80.21,80.89,78.27,80.09,207336,0
+DIOD.US,D,20230828,000000,80.83,81.6599,80.24,80.48,197451,0
+DIOD.US,D,20230829,000000,80.17,81.9,79.65,81.61,379937,0
+DIOD.US,D,20230830,000000,81.48,82.183,80.73,81.32,252330,0
+DIOD.US,D,20230831,000000,80.98,82.644,80.745,81.85,435357,0
+DIOD.US,D,20230901,000000,82.41,83.4,82.055,82.83,170910,0
+DIOD.US,D,20230905,000000,82.2,82.2,79.14,80,280859,0
+DIOD.US,D,20230906,000000,80.2,81.81,79.555,80.5,202680,0
+DIOD.US,D,20230907,000000,79.5,79.5,77.39,78.47,257858,0
+DIOD.US,D,20230908,000000,78.47,78.535,77.59,78.18,174536,0
+DIOD.US,D,20230911,000000,78.98,79.38,78.12,79.23,240073,0
+DIOD.US,D,20230912,000000,78.61,79.38,77.18,77.26,145844,0
+DIOD.US,D,20230913,000000,77.03,77.8899,76.525,76.93,225788,0
+DIOD.US,D,20230914,000000,77.58,79.07,76.93,78.01,252332,0
+DIOD.US,D,20230915,000000,77.98,78.41,76.345,77.12,823937,0
+DIOD.US,D,20230918,000000,76.7,78.38,76.7,76.95,268923,0
+DIOD.US,D,20230919,000000,76.8,76.81,75.32,75.56,308766,0
+DIOD.US,D,20230920,000000,76.2,76.4717,75.17,75.2,181410,0
+DIOD.US,D,20230921,000000,74.46,75.775,74.46,74.71,293131,0
+DIOD.US,D,20230922,000000,75.23,76.23,74.91,75.24,253455,0
+DIOD.US,D,20230925,000000,74.78,76.5,74.6,76.25,231548,0
+DIOD.US,D,20230926,000000,75.67,76.25,74.76,74.82,397774,0
+DIOD.US,D,20230927,000000,75.71,76.58,75.2,76.5,295702,0
+DIOD.US,D,20230928,000000,76.5,80,76.5,78.69,490443,0
+DIOD.US,D,20230929,000000,79.51,79.7152,78.25,78.84,349382,0
+DIOD.US,D,20231002,000000,78.82,80.615,78.13,80.22,461228,0
+DIOD.US,D,20231003,000000,79.4,80.04,78.07,79.41,392456,0
+DIOD.US,D,20231004,000000,79.42,80.34,78.15,79,456358,0
+DIOD.US,D,20231005,000000,79,79.4,77.69,79.11,269866,0
+DIOD.US,D,20231006,000000,78.94,81.165,78.93,80.45,290931,0
+DIOD.US,D,20231009,000000,79.63,80.28,78.91,79.86,189645,0
+DIOD.US,D,20231010,000000,79.91,81.2,78.94,80.06,175112,0
+DIOD.US,D,20231011,000000,80.06,80.665,79.7,80.42,142142,0
+DIOD.US,D,20231012,000000,80.39,80.98,79.21,80.02,190304,0
+DIOD.US,D,20231013,000000,80,81.1099,77.44,77.54,299625,0
+DIOD.US,D,20231016,000000,77.91,78.92,77.4218,78.57,133762,0
+DIOD.US,D,20231017,000000,77.54,78.29,76.66,78.14,190148,0
+DIOD.US,D,20231018,000000,77.04,77.1472,75.64,76.45,166747,0
+DIOD.US,D,20231019,000000,77.07,77.87,74.91,75.48,355737,0
+DIOD.US,D,20231020,000000,75.83,76.15,74.49,74.85,262668,0
+DIOD.US,D,20231023,000000,74,74.4,71.82,71.89,400812,0
+DIOD.US,D,20231024,000000,72.44,73.65,71.56,72.97,268328,0
+DIOD.US,D,20231025,000000,72.24,72.415,70.07,70.34,227232,0
+DIOD.US,D,20231026,000000,71.04,71.75,69.44,69.87,263633,0
+DIOD.US,D,20231027,000000,70.39,70.39,68.85,69.48,395363,0
+DIOD.US,D,20231030,000000,69.48,69.68,67.2,68.54,353726,0
+DIOD.US,D,20231031,000000,67.04,67.04,63.565,65.08,633204,0
+DIOD.US,D,20231101,000000,64.94,65.24,62.81,65.1,676917,0
+DIOD.US,D,20231102,000000,66.74,67.26,65.4,66.94,559017,0
+DIOD.US,D,20231103,000000,68.27,70.57,67.8325,70.37,437683,0
+DIOD.US,D,20231106,000000,70.09,70.24,67.79,68.61,452752,0
+DIOD.US,D,20231107,000000,68.19,68.46,67.515,68.18,280431,0
+DIOD.US,D,20231108,000000,68.06,68.06,66.7,66.76,334301,0
+DIOD.US,D,20231109,000000,62,65.37,60,60.74,982638,0
+DIOD.US,D,20231110,000000,61.91,63.24,60.24,63,607785,0
+DIOD.US,D,20231113,000000,62.18,63.65,62.11,63.46,546909,0
+DIOD.US,D,20231114,000000,66.13,68.4,65.07,68.4,638284,0
+DIOD.US,D,20231115,000000,68.61,71.21,68.61,70.4,707161,0
+DIOD.US,D,20231116,000000,69.98,70.14,68.2,68.86,362920,0
+DIOD.US,D,20231117,000000,69.33,69.44,68.34,68.77,265710,0
+DIOD.US,D,20231120,000000,68.91,71.06,68.51,70.91,297974,0
+DIOD.US,D,20231121,000000,70.03,70.455,68.13,68.68,226119,0
+DIOD.US,D,20231122,000000,69.45,70.33,68.14,68.66,171062,0
+DIOD.US,D,20231124,000000,68.75,69.02,68.28,68.71,93491,0
+DIOD.US,D,20231127,000000,68.52,68.52,67.64,67.68,187601,0
+DIOD.US,D,20231128,000000,67.15,68.04,66.56,66.91,215421,0
+DIOD.US,D,20231129,000000,68.26,69.84,67.67,67.77,256113,0
+DIOD.US,D,20231130,000000,67.78,69.255,66,66.42,303583,0
+DIOD.US,D,20231201,000000,66.24,68.2,65.52,67.8,357286,0
+DIOD.US,D,20231204,000000,67.6,69.5,67.05,69.41,302092,0
+DIOD.US,D,20231205,000000,68.83,68.83,67.67,67.97,211400,0
+DIOD.US,D,20231206,000000,68.77,69.9,68,68.14,149619,0
+DIOD.US,D,20231207,000000,68.62,71.27,68.2,71.12,316962,0
+DIOD.US,D,20231208,000000,70.68,73.01,70.505,72.05,535138,0
+DIOD.US,D,20231211,000000,72.17,74.375,72.17,74.05,264573,0
+DIOD.US,D,20231212,000000,73.68,74.02,72.27,72.42,159712,0
+DIOD.US,D,20231213,000000,72.4,75.48,72.265,75.04,230200,0
+DIOD.US,D,20231214,000000,76.62,79.26,76.62,78.87,372166,0
+DIOD.US,D,20231215,000000,79.88,80.16,77.81,77.81,968856,0
+DIOD.US,D,20231218,000000,77.86,78.19,75.44,77.65,298227,0
+DIOD.US,D,20231219,000000,78.41,79.8,78.295,78.91,263294,0
+DIOD.US,D,20231220,000000,78.42,80.18,77.81,78.3,515759,0
+DIOD.US,D,20231221,000000,79.55,80.52,79.02,80.17,310980,0
+DIOD.US,D,20231222,000000,80.76,81.83,80.325,81.12,221044,0
+DIOD.US,D,20231226,000000,81.6,82.57,81.36,82.19,151535,0
+DIOD.US,D,20231227,000000,82.6,82.78,81.64,82.21,206613,0
+DIOD.US,D,20231228,000000,82.02,82.69,81.525,81.57,314695,0
+DIOD.US,D,20231229,000000,81.65,81.7558,80.27,80.52,382910,0
+DIOD.US,D,20240102,000000,79.29,80.5,77.92,79.65,472307,0
+DIOD.US,D,20240103,000000,78.53,78.53,75.925,76.28,343750,0
+DIOD.US,D,20240104,000000,75.64,75.81,74.405,75.09,343782,0
+DIOD.US,D,20240105,000000,73.11,75.25,73.11,73.55,330489,0
+DIOD.US,D,20240108,000000,74.15,76.06,73.935,76.01,194783,0
+DIOD.US,D,20240109,000000,74.4,75.6,74.33,74.75,198986,0
+DIOD.US,D,20240110,000000,74.46,74.46,72.69,73.88,173927,0
+DIOD.US,D,20240111,000000,73.56,74.3722,72.46,73.38,223140,0
+DIOD.US,D,20240112,000000,74.2,74.32,71.95,72.27,222184,0
+DIOD.US,D,20240116,000000,71.81,72.31,70.305,70.48,398758,0
+DIOD.US,D,20240117,000000,69.01,70.62,67.43,67.9,506819,0
+DIOD.US,D,20240118,000000,69.52,69.52,67.28,69.14,1033405,0
+DIOD.US,D,20240119,000000,69.94,70.55,66.6,69.07,809962,0
+DIOD.US,D,20240122,000000,70,71.39,69.34,71.12,624551,0
+DIOD.US,D,20240123,000000,72.23,72.69,71.105,71.4,345332,0
+DIOD.US,D,20240124,000000,72.02,72.02,68.89,69.84,371607,0
+DIOD.US,D,20240125,000000,71.59,71.59,68.405,69.06,456965,0
+DIOD.US,D,20240126,000000,68.73,69.035,67.77,68.44,559681,0
+DIOD.US,D,20240129,000000,68.52,69.12,67.39,69.11,260736,0
+DIOD.US,D,20240130,000000,68.33,68.73,65.825,67,710008,0
+DIOD.US,D,20240131,000000,66.65,68.97,65.8,67.32,604295,0
+DIOD.US,D,20240201,000000,67.95,68.08,66.37,67.69,361228,0
+DIOD.US,D,20240202,000000,66.81,67.7,66.16,67.42,258709,0
+DIOD.US,D,20240205,000000,67.15,68.57,66.66,67.45,323024,0
+DIOD.US,D,20240206,000000,67.17,68.3,66.545,68.23,508588,0
+DIOD.US,D,20240207,000000,68.97,69.43,64.52,66.75,728710,0
+DIOD.US,D,20240208,000000,67.17,69.23,66.31,68.74,307670,0
+DIOD.US,D,20240209,000000,68.84,70.31,68.3,69.99,334834,0
+DIOD.US,D,20240212,000000,70.26,71.425,70.04,70.07,364226,0
+DIOD.US,D,20240213,000000,67.57,68.32,65.35,66.06,625764,0
+DIOD.US,D,20240214,000000,67.42,68.26,66.575,68.16,335829,0
+DIOD.US,D,20240215,000000,68.38,69.72,68.16,69.16,252211,0
+DIOD.US,D,20240216,000000,68.99,69.17,67.55,68.03,239903,0
+DIOD.US,D,20240220,000000,66.83,68.28,66.495,67.91,266734,0
+DIOD.US,D,20240221,000000,67.33,68.27,66.99,68.27,314315,0
+DIOD.US,D,20240222,000000,68.98,69,67.34,68.82,294079,0
+DIOD.US,D,20240223,000000,68.35,68.58,67.13,68.31,238796,0
+DIOD.US,D,20240226,000000,67.95,69.17,67.65,68.45,289065,0
+DIOD.US,D,20240227,000000,69.19,69.445,68.065,68.29,266135,0
+DIOD.US,D,20240228,000000,67.17,67.6465,66.63,67.44,189498,0
+DIOD.US,D,20240229,000000,68.72,69.065,67.47,67.98,369886,0
+DIOD.US,D,20240301,000000,68.62,70.985,68.2,70.02,230380,0
+DIOD.US,D,20240304,000000,70.51,70.89,68.255,68.54,191121,0
+DIOD.US,D,20240305,000000,67.86,68,65.93,66.3,203932,0
+DIOD.US,D,20240306,000000,67.5,68.27,66.775,67.13,184364,0
+DIOD.US,D,20240307,000000,67.7,71.865,67.57,70.94,248580,0
+DIOD.US,D,20240308,000000,71.67,72.175,70.21,70.3,276578,0
+DIOD.US,D,20240311,000000,70.07,71.91,70.07,71.84,255339,0
+DIOD.US,D,20240312,000000,71.93,72.24,69.47,70.82,184124,0
+DIOD.US,D,20240313,000000,70.03,71.28,68.1,68.24,167266,0
+DIOD.US,D,20240314,000000,67.91,68.14,64.8,65.62,483970,0
+DIOD.US,D,20240315,000000,64.45,66.62,64.31,66.33,637225,0
+DIOD.US,D,20240318,000000,67.13,67.25,65.56,65.57,255657,0
+DIOD.US,D,20240319,000000,64.98,65.39,64.16,64.64,161994,0
+DIOD.US,D,20240320,000000,64.6,66.77,64.1083,66.25,263981,0
+DIOD.US,D,20240321,000000,67.51,69.41,67.51,69.14,454679,0
+DIOD.US,D,20240322,000000,68.92,68.955,67.15,68.26,350035,0
+DIOD.US,D,20240325,000000,68.08,68.94,67.01,67.98,376906,0
+DIOD.US,D,20240326,000000,68.55,68.55,67.23,67.55,310730,0
+DIOD.US,D,20240327,000000,68.35,70.965,66.7527,70.38,235632,0
+DIOD.US,D,20240328,000000,70.06,70.85,69.78,70.5,405224,0
+DIOD.US,D,20240401,000000,70.66,72.59,70.39,70.54,294381,0
+DIOD.US,D,20240402,000000,69.41,69.415,68.02,68.51,249283,0
+DIOD.US,D,20240403,000000,67.62,69.02,67.54,68.83,189820,0
+DIOD.US,D,20240404,000000,70.01,70.96,68.06,68.28,248196,0
+DIOD.US,D,20240405,000000,68.1,68.68,67.85,67.89,269253,0
+DIOD.US,D,20240408,000000,68.33,69.78,68.01,69.39,309583,0
+DIOD.US,D,20240409,000000,70.23,72.47,70.09,72.42,205245,0
+DIOD.US,D,20240410,000000,69.58,71.38,69.11,69.87,443711,0
+DIOD.US,D,20240411,000000,70.24,71.05,69.34,70.94,179657,0
+DIOD.US,D,20240412,000000,69.81,69.98,67.66,68.35,250017,0
+DIOD.US,D,20240415,000000,68.5,68.79,67.26,67.88,336062,0
+DIOD.US,D,20240416,000000,67.43,68.555,66.66,68.38,324081,0
+DIOD.US,D,20240417,000000,68.7,71.16,67.1,67.16,457875,0
+DIOD.US,D,20240418,000000,66.85,67.9,66.39,67.74,290535,0
+DIOD.US,D,20240419,000000,67.28,68.43,66.31,66.95,312051,0
+DIOD.US,D,20240422,000000,67.39,68.51,66.81,67.91,353209,0
+DIOD.US,D,20240423,000000,67.96,70.485,67.96,69.68,300554,0
+DIOD.US,D,20240424,000000,70.53,71.65,69.67,70.9,366740,0
+DIOD.US,D,20240425,000000,70.36,72.56,70.36,71.3,345772,0
+DIOD.US,D,20240426,000000,71.3,72.925,70.83,72.68,266007,0
+DIOD.US,D,20240429,000000,72.95,74.29,72.82,74,254637,0
+DIOD.US,D,20240430,000000,73.22,74.2,72.9,73.01,354070,0
+DIOD.US,D,20240501,000000,72.25,73.22,70.51,70.99,343787,0
+DIOD.US,D,20240502,000000,71.87,73.435,70.29,72.92,260935,0
+DIOD.US,D,20240503,000000,74.9,75.23,72.72,72.79,211308,0
+DIOD.US,D,20240506,000000,73.04,74.16,73.03,74.04,168265,0
+DIOD.US,D,20240507,000000,74.51,77.49,74.47,76.51,367535,0
+DIOD.US,D,20240508,000000,75.4,75.42,74.31,74.56,255770,0
+DIOD.US,D,20240509,000000,74.55,76.65,73.79,76.47,486466,0
+DIOD.US,D,20240510,000000,72.13,72.13,67.415,69.32,866300,0
+DIOD.US,D,20240513,000000,70.82,72.4,70.0201,70.94,412328,0
+DIOD.US,D,20240514,000000,72.03,74.05,71.335,72.34,366931,0
+DIOD.US,D,20240515,000000,73.36,74,71.5,72.01,448647,0
+DIOD.US,D,20240516,000000,72.2,73.33,71.44,72.41,283150,0
+DIOD.US,D,20240517,000000,72.46,73.575,71.84,73.27,307333,0
+DIOD.US,D,20240520,000000,73.6,74.22,73.08,73.82,224823,0
+DIOD.US,D,20240521,000000,72.58,73.345,72,72.52,267158,0
+DIOD.US,D,20240522,000000,72.76,76.2,72.76,74.41,332034,0
+DIOD.US,D,20240523,000000,75.11,75.11,72.13,72.43,222500,0
+DIOD.US,D,20240524,000000,73.58,73.61,72.68,73.57,229963,0
+DIOD.US,D,20240528,000000,73.44,75.07,73.2,73.82,351089,0
+DIOD.US,D,20240529,000000,71.96,73.21,71.28,71.75,206154,0
+DIOD.US,D,20240530,000000,72.5,73.28,71.83,72.85,274785,0
+DIOD.US,D,20240531,000000,73.39,74.25,71.99,74.13,262722,0
+DIOD.US,D,20240603,000000,75.27,75.27,73.65,74.85,203738,0
+DIOD.US,D,20240604,000000,73.62,74.395,71,71.91,247028,0
+DIOD.US,D,20240605,000000,72.71,74.9,72.355,74.73,173195,0
+DIOD.US,D,20240606,000000,74.5,74.5,73.03,73.25,164729,0
+DIOD.US,D,20240607,000000,72.19,72.82,71.46,71.51,158718,0
+DIOD.US,D,20240610,000000,70.22,72.42,69.96,71.82,198031,0
+DIOD.US,D,20240611,000000,71.28,72.81,70.46,72.19,186803,0
+DIOD.US,D,20240612,000000,74.47,76.43,74.405,75.11,256617,0
+DIOD.US,D,20240613,000000,74.39,74.72,72.741,73.81,153208,0
+DIOD.US,D,20240614,000000,72.36,72.88,71.09,71.59,256565,0
+DIOD.US,D,20240617,000000,71.49,73.3,70.685,73.17,205595,0
+DIOD.US,D,20240618,000000,73.15,73.7,72.17,72.61,197452,0
+DIOD.US,D,20240620,000000,72.14,72.91,71.3,72.02,240931,0
+DIOD.US,D,20240621,000000,72.01,73.06,71.235,72.79,886583,0
+DIOD.US,D,20240624,000000,72.64,73.21,71.09,71.23,200667,0
+DIOD.US,D,20240625,000000,70.91,70.91,69.815,70.61,268230,0
+DIOD.US,D,20240626,000000,70.26,71.8,69.51,70.6,213763,0
+DIOD.US,D,20240627,000000,70.7,71.25,70.1,70.69,193672,0
+DIOD.US,D,20240628,000000,71.76,73.56,70.92,71.93,1686650,0
+DIOD.US,D,20240701,000000,71.61,71.62,69.37,70.19,244147,0
+DIOD.US,D,20240702,000000,69.81,72.11,69.81,72.01,181702,0
+DIOD.US,D,20240703,000000,72.28,73,71.61,72.55,106636,0
+DIOD.US,D,20240705,000000,72.33,73.22,71.32,72.95,193293,0
+DIOD.US,D,20240708,000000,73.92,77.52,73.545,77.49,251723,0
+DIOD.US,D,20240709,000000,77.86,77.99,75.43,77.3,306971,0
+DIOD.US,D,20240710,000000,78,81.15,78,81.08,262234,0
+DIOD.US,D,20240711,000000,82.56,83.39,81.48,82.38,399976,0
+DIOD.US,D,20240712,000000,83.8,85,83.08,84.4,348572,0
+DIOD.US,D,20240715,000000,84.49,86.34,83.55,83.82,395203,0
+DIOD.US,D,20240716,000000,84.98,86.74,84.295,85.82,475095,0
+DIOD.US,D,20240717,000000,83.75,84.9,82.65,83.18,384972,0
+DIOD.US,D,20240718,000000,83.46,84.9,81.6,81.83,332403,0
+DIOD.US,D,20240719,000000,81.78,81.78,78.17,79.36,227954,0
+DIOD.US,D,20240722,000000,80.22,83.4,80.195,83.28,497367,0
+DIOD.US,D,20240723,000000,81.76,84.03,81.29,83.07,346555,0
+DIOD.US,D,20240724,000000,82.47,82.81,79.56,80.1,242276,0
+DIOD.US,D,20240725,000000,79.34,81.07,77.8083,78.56,358528,0
+DIOD.US,D,20240726,000000,80.95,80.95,78.73,80.27,313109,0
+DIOD.US,D,20240729,000000,81.05,81.88,79.57,79.8,163019,0
+DIOD.US,D,20240730,000000,79.84,79.84,77.24,77.44,319069,0
+DIOD.US,D,20240731,000000,79.37,80.07,77.27,78.2,468302,0
+DIOD.US,D,20240801,000000,77.34,78.5,73.6,74.33,318904,0
+DIOD.US,D,20240802,000000,70.73,71.46,66.57,66.72,507426,0
+DIOD.US,D,20240805,000000,62.48,64.835,61.27,62.88,1310927,0
+DIOD.US,D,20240806,000000,63.02,63.65,62.04,62.8,607287,0
+DIOD.US,D,20240807,000000,64.78,64.78,59.02,59.1,732087,0
+DIOD.US,D,20240808,000000,60.68,61.26,58.96,60.18,1179180,0
+DIOD.US,D,20240809,000000,65.21,67.41,62.43,64.68,1238381,0
+DIOD.US,D,20240812,000000,64.52,65.38,63.06,63.67,362795,0
+DIOD.US,D,20240813,000000,64.67,66.66,64.43,65.99,331545,0
+DIOD.US,D,20240814,000000,66.5,66.5,62.8,63.25,342022,0
+DIOD.US,D,20240815,000000,65.78,66.635,64.56,66.59,454378,0
+DIOD.US,D,20240816,000000,66.07,67.6302,65.65,67.24,406973,0
+DIOD.US,D,20240819,000000,67.26,67.99,66.52,67.29,260543,0
+DIOD.US,D,20240820,000000,66.71,67.04,65.97,66.5,192656,0
+DIOD.US,D,20240821,000000,67.49,69.45,67.3,69,282003,0
+DIOD.US,D,20240822,000000,69.05,69.66,66.62,66.97,288847,0
+DIOD.US,D,20240823,000000,68.1,71.49,67.77,71.28,296058,0
+DIOD.US,D,20240826,000000,72.01,72.76,69.69,69.83,414521,0
+DIOD.US,D,20240827,000000,68.91,69.46,67.61,67.74,231664,0
+DIOD.US,D,20240828,000000,67.66,68.23,66.56,66.98,281874,0
+DIOD.US,D,20240829,000000,67.81,70.39,67.71,69.63,210247,0
+DIOD.US,D,20240830,000000,70.98,70.98,68.9,69.69,696378,0
+DIOD.US,D,20240903,000000,68.02,68.355,63.01,63.52,294765,0
+DIOD.US,D,20240904,000000,63.17,64.03,62.17,62.63,222931,0
+DIOD.US,D,20240905,000000,62.28,63.73,62.16,62.85,301128,0
+DIOD.US,D,20240906,000000,62.72,62.72,60.97,61.24,292317,0
+DIOD.US,D,20240909,000000,61.26,62.02,60.31,60.8,346764,0
+DIOD.US,D,20240910,000000,60.55,61.24,59.545,61.1,235228,0
+DIOD.US,D,20240911,000000,61.01,62,59.57,61.84,447446,0
+DIOD.US,D,20240912,000000,61.81,61.85,60.22,60.48,267797,0
+DIOD.US,D,20240913,000000,61.84,62.995,61.24,62.15,334153,0
+DIOD.US,D,20240916,000000,61.53,61.63,59.33,60.36,439139,0
+DIOD.US,D,20240917,000000,61.6,62.18,59.11,59.52,347677,0
+DIOD.US,D,20240918,000000,59.77,61.11,58.615,59.07,442143,0
+DIOD.US,D,20240919,000000,61.78,61.78,59.9105,61.41,509283,0
+DIOD.US,D,20240920,000000,60.45,60.93,59.32,60.12,1097715,0
+DIOD.US,D,20240923,000000,60.58,60.645,58.867,59.32,268739,0
+DIOD.US,D,20240924,000000,60.17,61.155,59.4575,60.12,190266,0
+DIOD.US,D,20240925,000000,59.78,60.1872,58.5,58.65,312077,0
+DIOD.US,D,20240926,000000,60.56,62.645,59.51,62.29,357505,0
+DIOD.US,D,20240927,000000,63.37,63.96,62.732,63.62,284287,0
+DIOD.US,D,20240930,000000,62.71,64.265,62.71,64.09,349468,0
+DIOD.US,D,20241001,000000,63.97,64.08,61.15,62.78,389543,0
+DIOD.US,D,20241002,000000,62.67,64.1016,62.2351,63.31,199681,0
+DIOD.US,D,20241003,000000,62.55,63.38,61.75,62.65,232992,0
+DIOD.US,D,20241004,000000,64.61,64.865,63.59,64.6,402379,0
+DIOD.US,D,20241007,000000,63.93,65.6,63.5749,64.98,329576,0
+DIOD.US,D,20241008,000000,64.62,64.62,63.34,63.67,183519,0
+DIOD.US,D,20241009,000000,63.67,64.75,63.67,64.25,207523,0
+DIOD.US,D,20241010,000000,62.78,63.2,61.8415,63.15,203718,0
+DIOD.US,D,20241011,000000,62.46,65.35,62.46,64.66,167042,0
+DIOD.US,D,20241014,000000,64.62,65.66,64.22,65.35,228232,0
+DIOD.US,D,20241015,000000,65.16,66.09,63.02,63.1,208378,0
+DIOD.US,D,20241016,000000,64.31,65.04,63.4682,64.39,250478,0
+DIOD.US,D,20241017,000000,65.3,65.79,64.27,64.94,213954,0
+DIOD.US,D,20241018,000000,65.56,65.82,63.7,63.98,207878,0
+DIOD.US,D,20241021,000000,63.78,64.2192,62.425,63.65,227757,0
+DIOD.US,D,20241022,000000,63.45,63.93,62.14,63.45,182134,0
+DIOD.US,D,20241023,000000,63.43,64.475,62.14,62.94,250613,0
+DIOD.US,D,20241024,000000,63.47,64.695,62.9201,64.54,181632,0
+DIOD.US,D,20241025,000000,65.27,66.79,64.61,64.66,232647,0
+DIOD.US,D,20241028,000000,64.87,65.3232,63.44,63.5,339058,0
+DIOD.US,D,20241029,000000,63.09,65,63.09,64.78,255695,0
+DIOD.US,D,20241030,000000,63.45,64.01,61.16,61.18,258308,0
+DIOD.US,D,20241031,000000,60.98,60.98,58.45,58.48,323806,0
+DIOD.US,D,20241101,000000,58.92,60.22,58.44,60.16,333369,0
+DIOD.US,D,20241104,000000,60.05,61.23,59.415,60.19,250124,0
+DIOD.US,D,20241105,000000,60.05,61.14,59.005,61.14,311169,0
+DIOD.US,D,20241106,000000,64.15,65.555,63.265,64.15,416114,0
+DIOD.US,D,20241107,000000,64.37,65.29,62.55,62.78,434331,0
+DIOD.US,D,20241108,000000,61.1,65.41,61.1,64.23,650305,0
+DIOD.US,D,20241111,000000,64.1,64.1,61.49,61.75,304424,0
+DIOD.US,D,20241112,000000,61.1,61.88,58.58,58.76,357842,0
+DIOD.US,D,20241113,000000,58.78,59.14,56.29,56.33,352474,0
+DIOD.US,D,20241114,000000,56.46,57.1876,53.97,55.01,399103,0
+DIOD.US,D,20241115,000000,54.465,55.105,52.8,53.01,301633,0
+DIOD.US,D,20241118,000000,53.01,53.93,52.705,53.84,321108,0
+DIOD.US,D,20241119,000000,53.07,54.99,53.07,54.7,343827,0
+DIOD.US,D,20241120,000000,54.15,55.63,53.975,55.59,288851,0
+DIOD.US,D,20241121,000000,56.18,59.24,55.81,59.17,378152,0
+DIOD.US,D,20241122,000000,59.48,61.31,59.355,61.305,423739,0
+DIOD.US,D,20241125,000000,62.4,67.4,62.4,66.3,795507,0
+DIOD.US,D,20241126,000000,66.79,67.005,65.07,66.15,734674,0
+DIOD.US,D,20241127,000000,66.15,66.24,63.09,64.3,406304,0
+DIOD.US,D,20241129,000000,64.62,65.66,64.62,65,225731,0
+DIOD.US,D,20241202,000000,65.1,67.01,64.6149,66.01,383367,0
+DIOD.US,D,20241203,000000,65.66,66.18,63.55,63.65,310032,0
+DIOD.US,D,20241204,000000,64.66,65.41,61.36,61.45,304288,0
+DIOD.US,D,20241205,000000,61.66,61.71,58.87,58.96,358857,0
+DIOD.US,D,20241206,000000,59.73,61.24,58.88,60.78,250579,0
+DIOD.US,D,20241209,000000,61.33,64.69,61.05,63.13,298772,0
+DIOD.US,D,20241210,000000,62.9,63.84,60.55,62,438611,0
+DIOD.US,D,20241211,000000,63.12,64.17,61.93,63.91,356373,0
+DIOD.US,D,20241212,000000,63.4,65.32,63.33,65.305,381427,0
+DIOD.US,D,20241213,000000,65.3,65.91,63.76,64.64,361526,0
+DIOD.US,D,20241216,000000,64.7,66.77,63.925,64.81,382634,0
+DIOD.US,D,20241217,000000,64.3,65.135,62.74,63.45,287934,0
+DIOD.US,D,20241218,000000,64.64,66.3,61.37,62.58,676077,0
+DIOD.US,D,20241219,000000,62.58,63.92,61.34,62.3,361841,0
+DIOD.US,D,20241220,000000,61.48,63.69,61.08,61.56,1308559,0
+DIOD.US,D,20241223,000000,61.56,62.69,61.335,62.24,233511,0
+DIOD.US,D,20241224,000000,62.61,63.62,61.4701,63.5,107948,0
+DIOD.US,D,20241226,000000,62.66,65.75,62.5301,64.87,210649,0
+DIOD.US,D,20241227,000000,64.25,65.53,63.41,64.05,239310,0
+DIOD.US,D,20241230,000000,62.99,63.38,61.1,61.53,190269,0
+DIOD.US,D,20241231,000000,62.16,62.89,61.145,61.67,194398,0
+DIOD.US,D,20250102,000000,62.28,64.015,60.487,61.31,225830,0
+DIOD.US,D,20250103,000000,61.77,63.73,61.2,63.57,345286,0
+DIOD.US,D,20250106,000000,64.3,67.12,64.29,65.74,497895,0
+DIOD.US,D,20250107,000000,66.09,67.005,64.38,65.09,313416,0
+DIOD.US,D,20250108,000000,63.88,65.11,62.72,64.89,347228,0
+DIOD.US,D,20250110,000000,63.33,63.33,61.08,62.58,362571,0
+DIOD.US,D,20250113,000000,61.52,63.343,59.185,59.33,478309,0
+DIOD.US,D,20250114,000000,60.37,60.55,59.1118,59.44,767961,0
+DIOD.US,D,20250115,000000,61.25,61.84,60.32,60.44,521488,0
+DIOD.US,D,20250116,000000,60.9,61.38,58.82,60.35,420190,0
+DIOD.US,D,20250117,000000,61.91,62.955,60.215,60.91,598592,0
+DIOD.US,D,20250121,000000,61.71,64.045,60.83,63.15,468676,0
+DIOD.US,D,20250122,000000,63.11,64.6,61.69,62.87,517509,0
+DIOD.US,D,20250123,000000,61.63,62.33,60.54,61.34,404396,0
+DIOD.US,D,20250124,000000,60.76,61.13,59.53,60.66,430570,0
+DIOD.US,D,20250127,000000,59.16,61.28,58.74,60.08,496595,0
+DIOD.US,D,20250128,000000,59.85,59.85,57.26,57.5,395568,0
+DIOD.US,D,20250129,000000,57.62,58.22,57.05,57.4,412978,0
+DIOD.US,D,20250130,000000,58.01,59.08,57.49,58.41,355354,0
+DIOD.US,D,20250131,000000,58.38,60.19,57.79,58.98,543371,0
+DIOD.US,D,20250203,000000,57.2,58.05,55.852,56.45,368311,0
+DIOD.US,D,20250204,000000,56.04,57.26,55.99,56.97,352131,0
+DIOD.US,D,20250205,000000,57.21,58.99,56.81,58.56,273615,0
+DIOD.US,D,20250206,000000,58.06,58.535,56.66,57.02,335934,0
+DIOD.US,D,20250207,000000,57.37,57.37,54.6,55.24,349961,0
+DIOD.US,D,20250210,000000,55.35,55.4175,53.12,53.3,579517,0
+DIOD.US,D,20250211,000000,53.03,54.955,50.64,50.98,1123671,0
+DIOD.US,D,20250212,000000,51.6,53.65,50.26,52.56,1196970,0
+DIOD.US,D,20250213,000000,53.13,53.94,51.46,53.02,483785,0
+DIOD.US,D,20250214,000000,53.48,54.05,52.83,53.47,331308,0
+DIOD.US,D,20250218,000000,54,55.5692,53.895,55.15,584982,0
+DIOD.US,D,20250219,000000,55.11,57.93,55.11,57.11,411758,0
+DIOD.US,D,20250220,000000,57.34,58.1,56.06,56.95,375589,0
+DIOD.US,D,20250221,000000,57.76,57.76,54.865,56.12,390239,0
+DIOD.US,D,20250224,000000,56.25,56.33,54.2,54.21,608871,0
+DIOD.US,D,20250225,000000,54.44,54.5775,52.98,54,532387,0
+DIOD.US,D,20250226,000000,53.91,54.655,52.88,53.79,280163,0
+DIOD.US,D,20250227,000000,53.23,53.66,50.07,50.14,357542,0
+DIOD.US,D,20250228,000000,50.05,50.465,48.39,49.38,743593,0
+DIOD.US,D,20250303,000000,50.15,50.395,47.31,47.65,733560,0
+DIOD.US,D,20250304,000000,46.99,48.99,46.56,48.23,563336,0
+DIOD.US,D,20250305,000000,48.69,49.31,47.31,49.21,403529,0
+DIOD.US,D,20250306,000000,47.86,50.495,47.58,49.85,329679,0
+DIOD.US,D,20250307,000000,50.29,50.43,48.78,49.1,592394,0
+DIOD.US,D,20250310,000000,48.27,48.6114,45.98,46.38,446293,0
+DIOD.US,D,20250311,000000,46.7,46.7,44.24,45.48,1249878,0
+DIOD.US,D,20250312,000000,46.11,47.33,45.9,47.29,467328,0
+DIOD.US,D,20250313,000000,47.38,48.64,45.67,45.94,501822,0
+DIOD.US,D,20250314,000000,46.72,47.14,45.75,46.03,1325658,0
+DIOD.US,D,20250317,000000,45.94,47.22,45.07,46.94,1615972,0
+DIOD.US,D,20250318,000000,46.73,47.3,45.345,46.55,931078,0
+DIOD.US,D,20250319,000000,46.37,47.53,46.37,47.11,620071,0
+DIOD.US,D,20250320,000000,46.35,47.26,45.47,45.66,350010,0
+DIOD.US,D,20250321,000000,44.86,45.705,44.36,45.3,960314,0
+DIOD.US,D,20250324,000000,46.55,47.53,45.13,46.92,428431,0
+DIOD.US,D,20250325,000000,46.77,47.64,46.52,46.83,258708,0
+DIOD.US,D,20250326,000000,46.84,47.31,45.55,46.52,263232,0
+DIOD.US,D,20250327,000000,46.16,46.715,45.27,46.23,304826,0
+DIOD.US,D,20250328,000000,45.8,45.805,42.925,43.32,307857,0
+DIOD.US,D,20250331,000000,42.54,43.37,41.8,43.17,380109,0
+DIOD.US,D,20250401,000000,43.01,43.64,42.03,43.08,317529,0
+DIOD.US,D,20250402,000000,42.2,43.96,41.91,43.49,292411,0
+DIOD.US,D,20250403,000000,40.93,41.92,36.97,37.03,802835,0
+DIOD.US,D,20250404,000000,35.01,37.27,32.93,35.1,885004,0
+DIOD.US,D,20250407,000000,35.04,38.48,33.14,36.68,1082044,0
+DIOD.US,D,20250408,000000,38.26,38.26,33.56,34.45,655153,0
+DIOD.US,D,20250409,000000,34.63,39.891,34.4,39.53,1102873,0
+DIOD.US,D,20250410,000000,37.28,37.28,34.135,35.36,765286,0
+DIOD.US,D,20250411,000000,35.14,35.97,33.66,35.61,715810,0
+DIOD.US,D,20250414,000000,36.87,37.16,35.17,36.12,585200,0
+DIOD.US,D,20250415,000000,36.1,37,35.44,35.62,320758,0
+DIOD.US,D,20250416,000000,34.67,35.265,33.135,34.26,392621,0
+DIOD.US,D,20250417,000000,34.25,35.09,33.72,34.26,635096,0
+DIOD.US,D,20250421,000000,33.57,35.145,33.53,35.03,663927,0
+DIOD.US,D,20250422,000000,35.35,35.75,34.61,35.67,557184,0
+DIOD.US,D,20250423,000000,37.5,38.42,35.97,36.07,640737,0
+DIOD.US,D,20250424,000000,36.76,38.77,36.76,38.23,694676,0
+DIOD.US,D,20250425,000000,37.46,38.78,37.215,38.53,421545,0
+DIOD.US,D,20250428,000000,38.41,39.31,38.11,38.69,337612,0
+DIOD.US,D,20250429,000000,38.12,38.77,37.97,38.16,474743,0
+DIOD.US,D,20250430,000000,37.17,38.49,36.745,38.4,356213,0
+DIOD.US,D,20250501,000000,38.92,39.62,38.35,39.19,494584,0
+DIOD.US,D,20250502,000000,39.96,41.788,39.95,41.05,292865,0
+DIOD.US,D,20250505,000000,40.75,41.21,39.77,39.83,520341,0
+DIOD.US,D,20250506,000000,38.82,39.33,38.46,38.71,339058,0
+DIOD.US,D,20250507,000000,39.12,39.28,37.97,39.21,408640,0
+DIOD.US,D,20250508,000000,40.01,40.93,39.23,39.93,456622,0
+DIOD.US,D,20250509,000000,41.97,46.68,41.51,44.75,1177125,0
+DIOD.US,D,20250512,000000,47.44,48.99,46.98,47.57,669722,0
+DIOD.US,D,20250513,000000,47.86,49.26,47.78,48.55,643125,0
+DIOD.US,D,20250514,000000,48.44,49.17,47.515,48.72,810646,0
+DIOD.US,D,20250515,000000,48.1,49.09,47.745,48.47,534459,0
+DIOD.US,D,20250516,000000,48.44,48.74,47.77,48.62,411594,0
+DIOD.US,D,20250519,000000,47.3,48.345,47.13,47.74,491473,0
+DIOD.US,D,20250520,000000,47.7,48.06,47.42,47.96,363706,0
+DIOD.US,D,20250521,000000,47.33,48.23,46.75,47.1,484798,0
+DIOD.US,D,20250522,000000,46.73,47.58,45.79,45.83,390223,0
+DIOD.US,D,20250523,000000,44.23,45.38,44.215,45.05,379781,0
+DIOD.US,D,20250527,000000,46.03,46.71,45.4836,46.61,458912,0
+DIOD.US,D,20250528,000000,46.73,46.73,45.5,45.59,269917,0
+DIOD.US,D,20250529,000000,46.42,46.76,45.2,45.6,200423,0
+DIOD.US,D,20250530,000000,45.08,45.34,43.8503,44.4,370195,0
+DIOD.US,D,20250602,000000,44.32,44.66,43.85,44.31,257572,0
+DIOD.US,D,20250603,000000,44.34,46.7,44.04,46.6,317197,0
+DIOD.US,D,20250604,000000,47.71,48.205,47.105,47.92,542536,0
+DIOD.US,D,20250605,000000,48.2,48.275,47.04,47.47,424707,0
+DIOD.US,D,20250606,000000,48.58,49.45,48.12,49.4,517627,0
+DIOD.US,D,20250609,000000,50,51.75,50,50.9,406320,0
+DIOD.US,D,20250610,000000,51.14,52.16,51.14,51.44,270012,0
+DIOD.US,D,20250611,000000,51.66,52.42,50.55,50.92,359674,0
+DIOD.US,D,20250612,000000,50.46,51.355,50.1,50.96,493070,0
+DIOD.US,D,20250613,000000,50.88,50.9,49.08,49.15,400082,0
+DIOD.US,D,20250616,000000,49.81,50.87,49.4,50.84,393916,0
+DIOD.US,D,20250617,000000,49.96,50.73,49.795,49.91,480806,0
+DIOD.US,D,20250618,000000,50.18,51.015,49.63,50.33,432695,0
+DIOD.US,D,20250620,000000,50.74,51.1,50.05,51,1166595,0
+DIOD.US,D,20250623,000000,51,51.76,50.2501,51.71,506396,0
+DIOD.US,D,20250624,000000,52.605,53.25,52.3,52.59,401348,0
+DIOD.US,D,20250625,000000,52.66,52.66,51.58,52.28,607488,0
+DIOD.US,D,20250626,000000,52.47,53.53,51.7,52.83,679811,0
+DIOD.US,D,20250627,000000,52.9,53.3496,51.955,52.82,861584,0
+DIOD.US,D,20250630,000000,52.94,53.29,52.235,52.89,600871,0
+DIOD.US,D,20250701,000000,52.7,55.9999,52.32,55.3,884927,0
+DIOD.US,D,20250702,000000,55.21,56.85,54.725,56.72,630107,0
+DIOD.US,D,20250703,000000,56.81,57.96,56.79,57.47,182903,0
+DIOD.US,D,20250707,000000,56.495,57.1012,54.21,54.62,556263,0
+DIOD.US,D,20250708,000000,55.41,57.4,54.7592,57.06,448418,0
+DIOD.US,D,20250709,000000,57.02,57.7,55.9109,57.365,290573,0
+DIOD.US,D,20250710,000000,57.48,58.9,57.43,57.76,368338,0
+DIOD.US,D,20250711,000000,56.735,57.49,56.585,57.39,271477,0
+DIOD.US,D,20250714,000000,56.69,56.725,55.09,56.03,314993,0
+DIOD.US,D,20250715,000000,56.98,57.335,55.15,55.2,503290,0
+DIOD.US,D,20250716,000000,55.28,55.28,53.95,55.13,236317,0
+DIOD.US,D,20250717,000000,55.19,55.8,54.705,55.45,532931,0
+DIOD.US,D,20250718,000000,56.17,56.17,54.96,54.98,304398,0
+DIOD.US,D,20250721,000000,55.71,56.8899,55.24,55.26,246978,0
+DIOD.US,D,20250722,000000,54.93,55.61,53.81,54.38,321465,0
+DIOD.US,D,20250723,000000,54.34,54.64,52.255,52.49,438876,0
+DIOD.US,D,20250724,000000,52.06,52.42,50.205,50.65,481252,0
+DIOD.US,D,20250725,000000,50.19,50.8,49.9,50.52,308633,0
+DIOD.US,D,20250728,000000,51.1,52.51,50.89,51.87,492884,0
+DIOD.US,D,20250729,000000,52.5,52.76,50.805,51.6,566101,0
+DIOD.US,D,20250730,000000,52.34,52.34,50.615,51.12,367527,0
+DIOD.US,D,20250731,000000,50.46,50.6965,48.99,49.37,390163,0
+DIOD.US,D,20250801,000000,48.45,49.49,47.53,48.91,552177,0
+DIOD.US,D,20250804,000000,48.69,49.465,48.2585,49.46,609401,0
+DIOD.US,D,20250805,000000,49.89,50.15,48.57,49.21,431919,0
+DIOD.US,D,20250806,000000,48.83,48.83,47.195,48.13,588969,0
+DIOD.US,D,20250807,000000,48.9,48.9,46.72,47.17,364963,0
+DIOD.US,D,20250808,000000,49.28,52.72,47.18,50.91,830809,0
+DIOD.US,D,20250811,000000,51.5,52.13,50.51,50.83,648938,0
+DIOD.US,D,20250812,000000,52.37,53.64,51.2,53.45,629701,0
+DIOD.US,D,20250813,000000,53.67,54.89,53.615,54.82,444084,0
+DIOD.US,D,20250814,000000,53.47,54.1542,53.02,53.92,332144,0
+DIOD.US,D,20250815,000000,54.1,54.1,52.4,52.75,452415,0
+DIOD.US,D,20250818,000000,52.78,53.6,52.51,52.75,499194,0
+DIOD.US,D,20250819,000000,53.04,53.83,52.75,53.04,340048,0
+DIOD.US,D,20250820,000000,52.95,52.95,51.215,52.61,434347,0
+DIOD.US,D,20250821,000000,51.89,53.45,51.89,53.21,612722,0
+DIOD.US,D,20250822,000000,53.41,56.49,53.41,56.24,411248,0
+DIOD.US,D,20250825,000000,56.09,56.4,55.1,55.26,392845,0
+DIOD.US,D,20250826,000000,55.37,56.15,55.15,55.31,290201,0
+DIOD.US,D,20250827,000000,55.85,56.4099,55.07,56.19,514629,0
+DIOD.US,D,20250828,000000,56.58,56.58,55.78,55.82,546872,0
+DIOD.US,D,20250829,000000,55.73,55.89,54.2,54.435,575334,0
+DIOD.US,D,20250902,000000,52.98,53.41,52.24,53.2,372209,0
+DIOD.US,D,20250903,000000,53.2,53.49,51.93,52.65,847396,0
+DIOD.US,D,20250904,000000,52.2,53.465,51.5,53.455,408309,0
+DIOD.US,D,20250905,000000,53.72,54.38,52.93,53.06,332594,0
+DIOD.US,D,20250908,000000,53.6,53.91,52.13,53.25,417768,0
+DIOD.US,D,20250909,000000,53.2,53.49,52.355,53.05,314334,0
+DIOD.US,D,20250910,000000,53.5,53.67,52.21,52.53,281961,0
+DIOD.US,D,20250911,000000,53.02,54.345,52.7767,54.32,430060,0
+DIOD.US,D,20250912,000000,54.38,54.38,52.46,52.62,345665,0
+DIOD.US,D,20250915,000000,52.96,54.31,52.64,54.26,551600,0
+DIOD.US,D,20250916,000000,54.49,54.91,54.145,54.6,496336,0
+DIOD.US,D,20250917,000000,54.4,55.87,53.64,54.26,392213,0
+DIOD.US,D,20250918,000000,55.98,56.87,55.32,56.55,445842,0
+DIOD.US,D,20250919,000000,56.55,56.55,53.4,53.94,1238320,0
+DIOD.US,D,20250922,000000,54.03,55.24,54.03,54.97,408357,0
+DIOD.US,D,20250923,000000,55.37,55.785,54.29,54.88,404472,0
+DIOD.US,D,20250924,000000,54.97,55.605,54.435,54.99,418582,0
+DIOD.US,D,20250925,000000,53.99,54.435,52.72,52.98,411577,0
+DIOD.US,D,20250926,000000,53.01,53.23,51.6,53.1,332235,0
+DIOD.US,D,20250929,000000,53.87,53.87,52.49,52.76,586438,0
+DIOD.US,D,20250930,000000,52.75,53.21,52.19,53.21,328678,0
+DIOD.US,D,20251001,000000,52.5,53.2,50.945,51.57,388135,0
+DIOD.US,D,20251002,000000,52.42,53.175,51.955,52.65,289831,0
+DIOD.US,D,20251003,000000,53.07,53.93,51.98,52.58,490091,0
+DIOD.US,D,20251006,000000,53.58,53.58,52.7,53.02,283648,0
+DIOD.US,D,20251007,000000,53.43,53.79,50.64,51.03,249993,0
+DIOD.US,D,20251008,000000,51.01,52.8,51.01,52.58,192776,0
+DIOD.US,D,20251009,000000,52.44,52.54,51.4901,52.49,202950,0
+DIOD.US,D,20251010,000000,52.45,53.045,48.25,48.37,288338,0
+DIOD.US,D,20251013,000000,50.25,51.94,49.81,51.58,438728,0
+DIOD.US,D,20251014,000000,50.5,55.04,50.5,53.77,363545,0
+DIOD.US,D,20251015,000000,54.85,55.59,53.96,55.57,354556,0
+DIOD.US,D,20251016,000000,56.15,56.185,54.8975,55.75,315005,0
+DIOD.US,D,20251017,000000,54.67,55.46,53.5,54.52,243601,0
+DIOD.US,D,20251020,000000,55.53,57.25,55.12,57.14,307738,0
+DIOD.US,D,20251021,000000,56.8,58.56,56.285,58.38,438891,0
+DIOD.US,D,20251022,000000,57.035,57.685,50,56.25,544065,0
+DIOD.US,D,20251023,000000,55.89,57.895,55.16,57.85,281296,0
+DIOD.US,D,20251024,000000,58.8,58.8,57.01,57.05,320587,0
+DIOD.US,D,20251027,000000,58.01,58.45,56.56,56.63,202676,0
+DIOD.US,D,20251028,000000,56.37,56.585,55.48,55.83,197698,0
+DIOD.US,D,20251029,000000,56.12,56.12,53.96,54.46,254928,0
+DIOD.US,D,20251030,000000,54.27,55.11,52.7382,52.9,286846,0
+DIOD.US,D,20251031,000000,52.74,53.54,52.5,53.36,255546,0
+DIOD.US,D,20251103,000000,53.58,53.93,52.07,53.26,271039,0
+DIOD.US,D,20251104,000000,52.07,52.605,50.74,50.88,210760,0
+DIOD.US,D,20251105,000000,50.88,52.86,50.27,52.39,235476,0
+DIOD.US,D,20251106,000000,52.03,52.29,51.08,51.8,330759,0
+DIOD.US,D,20251107,000000,46.62,47.5,43.2701,44.275,766618,0
+DIOD.US,D,20251110,000000,44.35,46.66,44.26,46.61,505698,0
+DIOD.US,D,20251111,000000,46.56,46.97,46.08,46.89,292322,0
+DIOD.US,D,20251112,000000,47.4,47.88,46.51,46.76,347234,0
+DIOD.US,D,20251113,000000,46,46.695,44.83,45,375315,0
+DIOD.US,D,20251114,000000,43.8,45.105,43.5,44.57,311523,0
+DIOD.US,D,20251117,000000,43.9,44.7716,43.14,43.74,489897,0
+DIOD.US,D,20251118,000000,43.13,43.802,42.89,43.11,334678,0
+DIOD.US,D,20251119,000000,43.39,43.95,42.9,43.13,340350,0
+DIOD.US,D,20251120,000000,44.05,44.95,42.28,42.36,504812,0
+DIOD.US,D,20251121,000000,42.45,45.2866,42.335,44.74,350927,0
+DIOD.US,D,20251124,000000,44.74,46,44.41,45.43,396807,0
+DIOD.US,D,20251125,000000,44.55,46.1699,44.55,45.19,604028,0
+DIOD.US,D,20251126,000000,45.09,46.43,44.77,46.11,797348,0
+DIOD.US,D,20251128,000000,46.32,46.615,45.855,46.21,350572,0
+DIOD.US,D,20251201,000000,45.5,46.54,45.35,46.17,477873,0
+DIOD.US,D,20251202,000000,46.75,47.13,45.58,46.82,1278892,0
+DIOD.US,D,20251203,000000,47.22,51.71,47.06,51.33,889337,0
+DIOD.US,D,20251204,000000,51.14,52.3315,50.355,51.69,404410,0
+DIOD.US,D,20251205,000000,51.95,53.21,51.745,52.58,280153,0
+DIOD.US,D,20251208,000000,53.41,53.52,51.96,52.3,349948,0
+DIOD.US,D,20251209,000000,52.12,52.445,51.27,51.4,294816,0
+DIOD.US,D,20251210,000000,51.36,53.2,50.315,52.77,341611,0
+DIOD.US,D,20251211,000000,52.64,53,51.8,52.01,240924,0
+DIOD.US,D,20251212,000000,51.65,52.63,50.2401,50.59,333109,0
+DIOD.US,D,20251215,000000,51.03,51.03,49.5,50.54,372170,0
+DIOD.US,D,20251216,000000,50.59,50.79,49.82,50.39,296712,0
+DIOD.US,D,20251217,000000,50.4,51.42,49.815,49.99,330354,0
+DIOD.US,D,20251218,000000,51.19,51.71,50.49,50.86,353979,0
+DIOD.US,D,20251219,000000,50.94,52.64,50.61,50.9,646962,0
+DIOD.US,D,20251222,000000,51.69,52.41,50.47,50.57,293299,0
+DIOD.US,D,20251223,000000,50.19,50.545,49.62,50.13,210178,0
+DIOD.US,D,20251224,000000,50.02,50.51,49.9905,50.24,103546,0
+DIOD.US,D,20251226,000000,50.56,50.67,50.04,50.39,133681,0
+DIOD.US,D,20251229,000000,50.04,50.8199,49.55,50.02,172858,0
+DIOD.US,D,20251230,000000,50.11,50.58,49.89,49.89,148514,0
+DIOD.US,D,20251231,000000,50.24,50.38,49.13,49.34,201844,0
+DIOD.US,D,20260102,000000,50.47,51.55,50.265,51.43,265462,0
+DIOD.US,D,20260105,000000,51.65,54.17,51.65,52.03,331102,0
+DIOD.US,D,20260106,000000,52.36,54.94,52.08,54.84,357576,0
+DIOD.US,D,20260107,000000,54.27,54.29,52.54,53.76,237433,0
+DIOD.US,D,20260108,000000,53.22,55.33,53.18,54.92,254511,0
+DIOD.US,D,20260109,000000,54.92,55.36,54.2,55.08,227876,0
+DIOD.US,D,20260112,000000,54.57,54.95,53.6,54.29,230837,0
+DIOD.US,D,20260113,000000,54.68,55.65,54.06,54.26,280566,0
+DIOD.US,D,20260114,000000,53.96,56.32,53.96,55.81,387941,0
+DIOD.US,D,20260115,000000,56.54,57.98,56.195,57.47,418149,0
+DIOD.US,D,20260116,000000,58,58.294,56.79,56.9,247696,0
+DIOD.US,D,20260120,000000,55.25,57.425,55.12,56.34,262887,0
+DIOD.US,D,20260121,000000,57.83,59.555,57.18,59.04,251689,0
+DIOD.US,D,20260122,000000,59.76,60.4436,57.73,58.31,235044,0
+DIOD.US,D,20260123,000000,58.17,58.87,55.89,56.47,320546,0
+DIOD.US,D,20260126,000000,56.16,57.11,56.05,56.85,237064,0
+DIOD.US,D,20260127,000000,57.28,58.5,56.665,58.16,372088,0
+DIOD.US,D,20260128,000000,59.86,61.36,58.865,59.98,501123,0
+DIOD.US,D,20260129,000000,59.81,60.5,57.81,60.26,432880,0
+DIOD.US,D,20260130,000000,58.95,59.98,58.11,59.19,332775,0
+DIOD.US,D,20260202,000000,58.18,61.32,58.18,60.66,344275,0
+DIOD.US,D,20260203,000000,60.85,61.19,57.11,58.38,312622,0
+DIOD.US,D,20260204,000000,58.83,61.5,58.535,59.28,269540,0
+DIOD.US,D,20260205,000000,58.31,60.3,56.72,59.71,274623,0
+DIOD.US,D,20260206,000000,59.75,61.53,59.1001,60.84,303456,0
+DIOD.US,D,20260209,000000,60.21,61.85,59.67,61.11,278165,0
+DIOD.US,D,20260210,000000,61.23,62.67,61.03,61.7,298960,0
+DIOD.US,D,20260211,000000,72.04,81.7099,71.83,78,1865084,0
+DIOD.US,D,20260212,000000,78.12,79,71.16,72.08,790400,0
+DIOD.US,D,20260213,000000,70.55,72.785,69.385,71.07,438239,0
+DIOD.US,D,20260217,000000,70.12,70.58,66.645,67.54,452845,0
+DIOD.US,D,20260218,000000,68.56,69.53,67.55,67.84,444315,0
diff --git a/daily/us/nasdaq stocks/1/domh.us.txt b/daily/us/nasdaq stocks/1/domh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2975cf89be6e7b0f63942ba3cf23e930757a7bd3
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/domh.us.txt	
@@ -0,0 +1,3666 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DOMH.US,D,20110609,000000,89503.3,97465.3,87856,93896.1,1.999999986,0
+DOMH.US,D,20110610,000000,91425.2,91425.2,82365,85659.6,2.588235276,0
+DOMH.US,D,20110613,000000,86483.3,88954.2,76874,81541.4,1.470588225,0
+DOMH.US,D,20110614,000000,83463.2,86483.3,76874,83737.8,0.999999993,0
+DOMH.US,D,20110615,000000,83737.8,86483.3,76050.4,76874,2.117647044,0
+DOMH.US,D,20110616,000000,79619.5,82090.5,77148.6,77423.1,0.411764703,0
+DOMH.US,D,20110617,000000,78795.9,78795.9,73304.9,73579.4,0.470588232,0
+DOMH.US,D,20110620,000000,73304.9,75226.7,69735.7,71383,0.352941174,0
+DOMH.US,D,20110621,000000,72755.8,74128.5,71657.6,71932.1,0.352941174,0
+DOMH.US,D,20110622,000000,73579.4,79070.4,71383,77423.1,1.058823522,0
+DOMH.US,D,20110623,000000,78795.9,79619.5,73579.4,77972.2,0.470588232,0
+DOMH.US,D,20110624,000000,75501.3,80443.2,74952.2,74952.2,0.58823529,0
+DOMH.US,D,20110627,000000,75226.7,77148.6,74403.1,74403.1,0.117647058,0
+DOMH.US,D,20110628,000000,74403.1,77423.1,68912.1,76050.4,1.352941167,0
+DOMH.US,D,20110629,000000,75226.7,78246.8,66441.1,70010.3,1.529411754,0
+DOMH.US,D,20110630,000000,71657.6,73579.4,62597.4,64793.8,0.823529406,0
+DOMH.US,D,20110701,000000,69186.6,70284.8,65617.5,68912.1,0.176470587,0
+DOMH.US,D,20110705,000000,68363,70559.4,68363,68912.1,0.058823529,0
+DOMH.US,D,20110706,000000,68912.1,68912.1,63421.1,65617.5,0.235294116,0
+DOMH.US,D,20110707,000000,66441.1,66441.1,60950.1,60950.1,0.941176464,0
+DOMH.US,D,20110708,000000,55184.6,61224.7,55184.6,57655.5,2.588235276,0
+DOMH.US,D,20110711,000000,60675.6,62048.3,57930.1,59577.4,0.470588232,0
+DOMH.US,D,20110712,000000,59851.9,59851.9,57930.1,57930.1,0.235294116,0
+DOMH.US,D,20110713,000000,59302.8,70833.9,55733.7,64244.7,1.705882341,0
+DOMH.US,D,20110714,000000,66441.1,66715.7,58753.7,59302.8,0.764705877,0
+DOMH.US,D,20110715,000000,59577.4,61773.8,59028.3,61773.8,0.176470587,0
+DOMH.US,D,20110718,000000,61773.8,63146.5,59851.9,63146.5,0.117647058,0
+DOMH.US,D,20110719,000000,63695.6,65342.9,63146.5,63970.2,0.117647058,0
+DOMH.US,D,20110720,000000,63970.2,64519.3,60950.1,60950.1,0.176470587,0
+DOMH.US,D,20110721,000000,60950.1,63695.6,60675.6,61499.2,0.176470587,0
+DOMH.US,D,20110722,000000,61499.2,63421.1,59851.9,60675.6,0.058823529,0
+DOMH.US,D,20110725,000000,60126.5,60675.6,56282.8,56557.3,0.352941174,0
+DOMH.US,D,20110726,000000,57930.1,59028.3,56557.3,57381,0.352941174,0
+DOMH.US,D,20110727,000000,57106.4,60950.1,55733.7,57106.4,0.705882348,0
+DOMH.US,D,20110728,000000,54910,57655.5,54910,55733.7,0.235294116,0
+DOMH.US,D,20110729,000000,54910,57106.4,53262.7,53537.3,0.294117645,0
+DOMH.US,D,20110801,000000,54635.5,54910,54086.4,54360.9,0.294117645,0
+DOMH.US,D,20110802,000000,54635.5,54635.5,52164.5,52164.5,0.352941174,0
+DOMH.US,D,20110803,000000,52439.1,53537.3,48046.3,50242.7,1.17647058,0
+DOMH.US,D,20110804,000000,49968.1,49968.1,48046.3,49144.5,0.647058819,0
+DOMH.US,D,20110805,000000,48046.3,49144.5,45300.8,46948.1,0.529411761,0
+DOMH.US,D,20110808,000000,45300.8,45300.8,41182.5,41457.1,0.647058819,0
+DOMH.US,D,20110809,000000,39809.8,51066.3,39809.8,46124.4,0.882352935,0
+DOMH.US,D,20110810,000000,43928,45849.9,40633.4,43104.4,0.294117645,0
+DOMH.US,D,20110811,000000,41731.6,44202.6,41731.6,42829.8,0.235294116,0
+DOMH.US,D,20110812,000000,43928,45026.2,42006.2,45026.2,0.117647058,0
+DOMH.US,D,20110815,000000,45300.8,47222.6,43928,47222.6,0.117647058,0
+DOMH.US,D,20110816,000000,46399,46399,40633.4,40633.4,0.647058819,0
+DOMH.US,D,20110817,000000,42006.2,42829.8,39535.2,40633.4,0.411764703,0
+DOMH.US,D,20110818,000000,39535.2,41457.1,38437,38711.6,0.58823529,0
+DOMH.US,D,20110819,000000,41457.1,41731.6,37338.8,39535.2,0.176470587,0
+DOMH.US,D,20110822,000000,40908,40908,34318.8,36515.2,0.647058819,0
+DOMH.US,D,20110823,000000,37887.9,37887.9,37338.8,37338.8,0.058823529,0
+DOMH.US,D,20110824,000000,37887.9,37887.9,36515.2,37887.9,0,0
+DOMH.US,D,20110825,000000,37887.9,37887.9,36515.2,37613.4,0.117647058,0
+DOMH.US,D,20110826,000000,36515.2,36515.2,35142.4,36515.2,0.058823529,0
+DOMH.US,D,20110829,000000,34044.2,37338.8,33769.7,36515.2,0.235294116,0
+DOMH.US,D,20110830,000000,37887.9,40358.9,37887.9,38711.6,0.235294116,0
+DOMH.US,D,20110831,000000,38711.6,40084.3,38711.6,40084.3,0.058823529,0
+DOMH.US,D,20110901,000000,41182.5,41182.5,35691.5,35691.5,0.823529406,0
+DOMH.US,D,20110902,000000,35691.5,37338.8,35417,36789.7,0.294117645,0
+DOMH.US,D,20110906,000000,36789.7,37887.9,35417,37613.4,0.235294116,0
+DOMH.US,D,20110907,000000,36240.6,37338.8,34867.9,35142.4,0.470588232,0
+DOMH.US,D,20110908,000000,36789.7,37338.8,36789.7,37064.3,0.117647058,0
+DOMH.US,D,20110909,000000,39809.8,95543.4,39535.2,72755.8,69.882352452,0
+DOMH.US,D,20110912,000000,71932.1,71932.1,55733.7,57106.4,13.411764612,0
+DOMH.US,D,20110913,000000,56282.8,57106.4,50242.7,51066.3,5.588235255,0
+DOMH.US,D,20110914,000000,52439.1,63146.5,49144.5,58479.2,8.294117589,0
+DOMH.US,D,20110915,000000,62322.9,62322.9,55459.1,56557.3,4.647058791,0
+DOMH.US,D,20110916,000000,56557.3,56557.3,51066.3,54360.9,2.058823515,0
+DOMH.US,D,20110919,000000,54360.9,54360.9,49968.1,51066.3,1.647058812,0
+DOMH.US,D,20110920,000000,50517.2,69186.6,50517.2,57930.1,11.294117568,0
+DOMH.US,D,20110921,000000,59028.3,59851.9,54910,57106.4,2.588235276,0
+DOMH.US,D,20110922,000000,55459.1,61773.8,54910,57381,1.941176457,0
+DOMH.US,D,20110923,000000,56557.3,60401,55184.6,59577.4,0.705882348,0
+DOMH.US,D,20110926,000000,60950.1,61773.8,56282.8,59028.3,0.882352935,0
+DOMH.US,D,20110927,000000,60950.1,61224.7,56557.3,57381,0.882352935,0
+DOMH.US,D,20110928,000000,56557.3,59577.4,56282.8,57381,0.58823529,0
+DOMH.US,D,20110929,000000,56282.8,57930.1,52988.2,53537.3,0.58823529,0
+DOMH.US,D,20110930,000000,51972.2,54910,51972.2,54910,0.352941174,0
+DOMH.US,D,20111003,000000,52713.6,54910,51890,52439.1,0.176470587,0
+DOMH.US,D,20111004,000000,51890,52713.6,48320.8,49968.1,1.352941167,0
+DOMH.US,D,20111005,000000,51066.3,51066.3,48320.8,49144.5,0.235294116,0
+DOMH.US,D,20111006,000000,49419,49968.1,43378.9,45849.9,1.294117638,0
+DOMH.US,D,20111007,000000,45849.9,46673.5,45300.8,46399,0.235294116,0
+DOMH.US,D,20111010,000000,45300.8,48869.9,43928,47497.2,0.411764703,0
+DOMH.US,D,20111011,000000,46124.4,47222.6,46124.4,47222.6,0.176470587,0
+DOMH.US,D,20111012,000000,46948.1,48046.3,46673.5,48046.3,0.58823529,0
+DOMH.US,D,20111013,000000,47497.2,50517.2,47497.2,48320.8,0.058823529,0
+DOMH.US,D,20111014,000000,48595.4,51340.9,48595.4,50517.2,0.117647058,0
+DOMH.US,D,20111017,000000,51340.9,51340.9,48595.4,48869.9,0.176470587,0
+DOMH.US,D,20111018,000000,48595.4,51066.3,47771.7,48869.9,0.352941174,0
+DOMH.US,D,20111019,000000,47771.7,51066.3,47771.7,49144.5,0.117647058,0
+DOMH.US,D,20111020,000000,46673.5,49144.5,46673.5,49144.5,0.058823529,0
+DOMH.US,D,20111021,000000,50517.2,65342.9,48595.4,63146.5,4.529411733,0
+DOMH.US,D,20111024,000000,63146.5,71108.5,60401,60675.6,2.470588218,0
+DOMH.US,D,20111025,000000,73030.3,93896.1,69186.6,70559.4,26.235293934,0
+DOMH.US,D,20111026,000000,61773.8,63146.5,55459.1,58753.7,8.82352935,0
+DOMH.US,D,20111027,000000,57655.5,61773.8,56282.8,57930.1,3.941176443,0
+DOMH.US,D,20111028,000000,57655.5,57930.1,54635.5,55184.6,1.999999986,0
+DOMH.US,D,20111031,000000,53537.3,55459.1,52164.5,54086.4,1.411764696,0
+DOMH.US,D,20111101,000000,51615.4,54086.4,49144.5,51340.9,2.117647044,0
+DOMH.US,D,20111102,000000,52164.5,52164.5,48595.4,49144.5,1.76470587,0
+DOMH.US,D,20111103,000000,51340.9,52164.5,48869.9,49968.1,1.470588225,0
+DOMH.US,D,20111104,000000,49693.6,50791.8,48869.9,49968.1,0.529411761,0
+DOMH.US,D,20111107,000000,50517.2,50517.2,48320.8,48869.9,0.999999993,0
+DOMH.US,D,20111108,000000,49419,50791.8,48595.4,50791.8,0.470588232,0
+DOMH.US,D,20111109,000000,50517.2,50791.8,49144.5,50517.2,0.176470587,0
+DOMH.US,D,20111110,000000,50242.7,53262.7,50242.7,52713.6,0.470588232,0
+DOMH.US,D,20111111,000000,53262.7,53537.3,50791.8,51615.4,0.470588232,0
+DOMH.US,D,20111114,000000,51340.9,56282.8,49419,54910,1.76470587,0
+DOMH.US,D,20111115,000000,54910,56831.9,53537.3,54910,1.17647058,0
+DOMH.US,D,20111116,000000,54910,55184.6,54086.4,54635.5,0.352941174,0
+DOMH.US,D,20111117,000000,53262.7,53262.7,51340.9,53262.7,0.529411761,0
+DOMH.US,D,20111118,000000,52164.5,52164.5,50791.8,50791.8,0.411764703,0
+DOMH.US,D,20111121,000000,51890,51890,49693.6,50242.7,0.647058819,0
+DOMH.US,D,20111122,000000,50242.7,50791.8,44202.6,44751.7,2.117647044,0
+DOMH.US,D,20111123,000000,43928,48046.3,41731.6,42006.2,0.882352935,0
+DOMH.US,D,20111125,000000,42006.2,42006.2,37613.4,37613.4,1.470588225,0
+DOMH.US,D,20111128,000000,38437,42006.2,37338.8,37887.9,0.823529406,0
+DOMH.US,D,20111129,000000,38437,38437,34593.3,34867.9,2.823529392,0
+DOMH.US,D,20111130,000000,34593.3,35966.1,33028.3,35389.4,3.058823508,0
+DOMH.US,D,20111201,000000,35691.5,35691.5,31298.7,34867.9,1.76470587,0
+DOMH.US,D,20111202,000000,35691.5,37613.4,35691.5,37338.8,0.58823529,0
+DOMH.US,D,20111205,000000,36515.2,38162.5,34318.8,34318.8,3.176470566,0
+DOMH.US,D,20111206,000000,36512.3,36512.3,33220.6,35691.5,0.823529406,0
+DOMH.US,D,20111207,000000,35142.4,35142.4,32946,34867.9,1.529411754,0
+DOMH.US,D,20111208,000000,34318.8,34867.9,32946,32946,0.647058819,0
+DOMH.US,D,20111209,000000,33220.6,34044.2,32396.9,33220.6,0.941176464,0
+DOMH.US,D,20111212,000000,34044.2,35417,32396.9,34318.8,2.35294116,0
+DOMH.US,D,20111213,000000,34044.2,34593.3,33220.6,34044.2,0.941176464,0
+DOMH.US,D,20111214,000000,34044.2,34044.2,33495.1,33495.1,0.352941174,0
+DOMH.US,D,20111215,000000,33495.1,35691.5,32946,34044.2,1.529411754,0
+DOMH.US,D,20111216,000000,34318.8,36240.6,32946,32946,0.529411761,0
+DOMH.US,D,20111219,000000,33220.6,34593.3,32396.9,32396.9,1.705882341,0
+DOMH.US,D,20111220,000000,34044.2,34318.8,32122.4,34318.8,0.823529406,0
+DOMH.US,D,20111221,000000,33495.1,35142.4,32671.5,32946,0.470588232,0
+DOMH.US,D,20111222,000000,34318.8,34318.8,32396.9,32396.9,0.999999993,0
+DOMH.US,D,20111223,000000,32396.9,33220.6,32396.9,32946,0.117647058,0
+DOMH.US,D,20111227,000000,32122.4,34318.8,31847.8,32946,1.058823522,0
+DOMH.US,D,20111228,000000,32122.4,33495.1,31024.2,32396.9,0.58823529,0
+DOMH.US,D,20111229,000000,33769.7,33769.7,31298.7,32946,0.999999993,0
+DOMH.US,D,20111230,000000,32122.4,32946,31573.3,32122.4,1.823529399,0
+DOMH.US,D,20120103,000000,32396.9,33769.7,32396.9,33495.1,0.823529406,0
+DOMH.US,D,20120104,000000,32396.9,33495.1,31573.3,32946,0.470588232,0
+DOMH.US,D,20120105,000000,33495.1,35142.4,32396.9,35142.4,3.647058798,0
+DOMH.US,D,20120106,000000,35142.4,35142.4,33769.7,34318.8,1.294117638,0
+DOMH.US,D,20120109,000000,34318.8,34867.9,32396.9,34044.2,1.117647051,0
+DOMH.US,D,20120110,000000,33220.6,34044.2,32671.5,32671.5,0.882352935,0
+DOMH.US,D,20120111,000000,32946,48595.4,32946,38437,55.235293731,0
+DOMH.US,D,20120112,000000,38437,38986.1,34044.2,34318.8,8.470588176,0
+DOMH.US,D,20120113,000000,35417,35691.5,32946,35664,6.294117603,0
+DOMH.US,D,20120117,000000,36240.6,36954.4,33495.1,33769.7,2.999999979,0
+DOMH.US,D,20120118,000000,34593.3,34867.9,32396.9,32671.5,2.117647044,0
+DOMH.US,D,20120119,000000,32946,33769.7,32122.4,32946,1.941176457,0
+DOMH.US,D,20120120,000000,33769.7,34593.3,33495.1,34318.8,1.058823522,0
+DOMH.US,D,20120123,000000,34867.9,34867.9,33769.7,34867.9,1.17647058,0
+DOMH.US,D,20120124,000000,35142.4,35417,32946,33769.7,1.352941167,0
+DOMH.US,D,20120125,000000,33495.1,35417,33495.1,34867.9,0.823529406,0
+DOMH.US,D,20120126,000000,35417,35691.5,34044.2,34044.2,0.470588232,0
+DOMH.US,D,20120127,000000,35691.5,35691.5,34867.9,35142.4,0.294117645,0
+DOMH.US,D,20120130,000000,34867.9,40358.9,34338.3,39532.3,3.705882327,0
+DOMH.US,D,20120131,000000,40084.3,40358.9,35691.5,35691.5,3.294117624,0
+DOMH.US,D,20120201,000000,37064.3,37887.9,35966.1,36240.6,1.882352928,0
+DOMH.US,D,20120202,000000,37613.4,40633.4,26082.3,28278.7,27.176470398,0
+DOMH.US,D,20120203,000000,29926,30200.5,27729.6,28004.1,20.529411621,0
+DOMH.US,D,20120206,000000,28827.8,29102.3,28004.1,28827.8,2.176470573,0
+DOMH.US,D,20120207,000000,29651.4,29651.4,28306,28553.2,3.823529385,0
+DOMH.US,D,20120208,000000,29376.9,29376.9,28278.7,29102.3,1.411764696,0
+DOMH.US,D,20120209,000000,28827.8,29376.9,28553.2,28827.8,0.882352935,0
+DOMH.US,D,20120210,000000,28553.2,29376.9,28278.7,28800.2,2.117647044,0
+DOMH.US,D,20120213,000000,29376.9,29376.9,28004.1,28553.2,5.999999958,0
+DOMH.US,D,20120214,000000,28827.8,28830.6,27729.6,28278.7,2.764705863,0
+DOMH.US,D,20120215,000000,28553.2,29376.9,28004.1,28004.1,2.764705863,0
+DOMH.US,D,20120216,000000,28004.1,28553.2,24709.5,24709.5,10.647058749,0
+DOMH.US,D,20120217,000000,24709.5,25258.6,22787.7,22787.7,6.823529364,0
+DOMH.US,D,20120221,000000,22787.7,25807.7,22513.1,24435,4.411764675,0
+DOMH.US,D,20120222,000000,24984.1,25533.2,22801.4,23336.8,1.117647051,0
+DOMH.US,D,20120223,000000,23611.3,24160.4,22862.1,23611.3,0.411764703,0
+DOMH.US,D,20120224,000000,24435,24709.5,22787.7,22787.7,0.941176464,0
+DOMH.US,D,20120227,000000,24709.5,24709.5,23226.9,23885.9,0.647058819,0
+DOMH.US,D,20120228,000000,23336.8,23748.5,22883.7,23336.8,0.647058819,0
+DOMH.US,D,20120229,000000,23336.8,23885.9,22513.1,22513.1,1.294117638,0
+DOMH.US,D,20120301,000000,21964,23328.8,21414.9,22513.1,0.529411761,0
+DOMH.US,D,20120302,000000,23336.8,24160.4,21964,23281.8,1.588235283,0
+DOMH.US,D,20120305,000000,22513.1,23281.8,22049.2,22513.1,0.176470587,0
+DOMH.US,D,20120306,000000,22238.6,23007.3,21964,22776.8,1.058823522,0
+DOMH.US,D,20120307,000000,26960.8,38711.6,26905.9,27729.6,112.588234506,0
+DOMH.US,D,20120308,000000,27729.6,28553.2,25588.1,26082.3,15.529411656,0
+DOMH.US,D,20120309,000000,26905.9,26905.9,24994.9,26356.8,3.470588211,0
+DOMH.US,D,20120312,000000,25258.6,28278.7,25022.3,27177.6,5.235294081,0
+DOMH.US,D,20120313,000000,27455,27455,25560.5,26088,2.35294116,0
+DOMH.US,D,20120314,000000,26082.3,26356.8,25533.2,26082.3,1.058823522,0
+DOMH.US,D,20120315,000000,26082.3,26895,25807.7,26082.3,1.76470587,0
+DOMH.US,D,20120316,000000,25810.6,26897.9,25810.6,26164.5,2.058823515,0
+DOMH.US,D,20120319,000000,25807.7,26082.3,25533.2,25670.3,0.941176464,0
+DOMH.US,D,20120320,000000,26082.3,26488.2,25536,25670.3,1.294117638,0
+DOMH.US,D,20120321,000000,25807.7,26082.3,25288.9,25810.6,1.411764696,0
+DOMH.US,D,20120322,000000,25552.7,26079.4,25552.7,25601.8,1.294117638,0
+DOMH.US,D,20120323,000000,26079.4,26079.4,24709.5,24742.7,0.999999993,0
+DOMH.US,D,20120326,000000,25258.6,25807.7,24160.4,24435,1.470588225,0
+DOMH.US,D,20120327,000000,24709.5,25944.9,24212.4,25283.1,0.999999993,0
+DOMH.US,D,20120328,000000,25450.7,25450.7,23336.8,23562.2,1.882352928,0
+DOMH.US,D,20120329,000000,23611.3,24160.4,23336.8,23611.3,0.647058819,0
+DOMH.US,D,20120330,000000,23885.9,23885.9,23611.3,23885.9,0.882352935,0
+DOMH.US,D,20120402,000000,24187.8,26082.3,24187.8,25615.4,0.882352935,0
+DOMH.US,D,20120403,000000,25536,26082.3,25536,25807.7,0.529411761,0
+DOMH.US,D,20120404,000000,25807.7,28827.8,25807.7,27455,7.941176415,0
+DOMH.US,D,20120405,000000,27455,27455,25093.9,26041.1,0.764705877,0
+DOMH.US,D,20120409,000000,25099.7,26628.5,24764.4,25807.7,0.235294116,0
+DOMH.US,D,20120410,000000,25258.6,26079.4,24764.4,24772.4,0.352941174,0
+DOMH.US,D,20120411,000000,26082.3,26900.1,26079.4,26631.4,0.176470587,0
+DOMH.US,D,20120412,000000,25264.4,26356.8,25264.4,26353.9,0.058823529,0
+DOMH.US,D,20120413,000000,25533.2,25807.7,25264.4,25670.3,0.235294116,0
+DOMH.US,D,20120416,000000,26082.3,26082.3,24764.4,25890,0.58823529,0
+DOMH.US,D,20120417,000000,24984.1,25807.7,24767.3,24767.3,0.352941174,0
+DOMH.US,D,20120418,000000,24764.4,30749.6,24764.4,27180.5,4.588235262,0
+DOMH.US,D,20120419,000000,27455,28553.2,24984.1,25258.6,0.764705877,0
+DOMH.US,D,20120420,000000,25258.6,25807.7,24750.6,24846.7,0.529411761,0
+DOMH.US,D,20120423,000000,24709.5,25725.3,24709.5,25258.6,0.705882348,0
+DOMH.US,D,20120424,000000,25807.7,25807.7,24709.5,24986.9,0.352941174,0
+DOMH.US,D,20120425,000000,24709.5,25807.7,24709.5,24984.1,0.176470587,0
+DOMH.US,D,20120426,000000,24764.4,25807.7,24764.4,25752.8,0.117647058,0
+DOMH.US,D,20120427,000000,24984.1,25807.7,24984.1,24984.1,0.058823529,0
+DOMH.US,D,20120430,000000,24984.1,25533.2,24709.5,25533.2,0.823529406,0
+DOMH.US,D,20120501,000000,24709.5,25258.6,24709.5,24984.1,0.176470587,0
+DOMH.US,D,20120502,000000,24984.1,24984.1,24709.5,24709.5,0.176470587,0
+DOMH.US,D,20120503,000000,24709.5,25533.2,24709.5,25533.2,0.58823529,0
+DOMH.US,D,20120504,000000,25533.2,25533.2,24709.5,24709.5,0.117647058,0
+DOMH.US,D,20120507,000000,24709.5,24709.5,24435,24435,0.411764703,0
+DOMH.US,D,20120508,000000,24435,25258.6,24160.4,24435,0.117647058,0
+DOMH.US,D,20120509,000000,24160.4,24984.1,23466.1,23466.1,1.058823522,0
+DOMH.US,D,20120510,000000,23336.8,23336.8,22238.6,23031.8,0.235294116,0
+DOMH.US,D,20120511,000000,22513.1,22784.8,21964,22784.8,0.176470587,0
+DOMH.US,D,20120514,000000,22513.1,23336.8,22238.6,22238.6,0.176470587,0
+DOMH.US,D,20120515,000000,21964,22787.7,20042.2,20868.7,1.294117638,0
+DOMH.US,D,20120516,000000,20865.8,20865.8,20591.3,20797.1,0.235294116,0
+DOMH.US,D,20120517,000000,19830.5,21140.4,18397.7,20039.3,0.294117645,0
+DOMH.US,D,20120518,000000,20042.2,21140.4,19498.8,20862.9,0.823529406,0
+DOMH.US,D,20120521,000000,21964,23611.3,19493.1,20865.8,0.470588232,0
+DOMH.US,D,20120522,000000,20591.3,20610.8,20591.3,20610.8,0.058823529,0
+DOMH.US,D,20120523,000000,20042.2,21964,19493.1,21964,0.176470587,0
+DOMH.US,D,20120524,000000,21414.9,21964,20319.6,20865.8,0.117647058,0
+DOMH.US,D,20120525,000000,21964,21964,20594.1,21961.1,0.058823529,0
+DOMH.US,D,20120530,000000,22238.6,22238.6,21414.9,21414.9,0,0
+DOMH.US,D,20120531,000000,21140.4,22238.6,20591.3,20591.3,0.294117645,0
+DOMH.US,D,20120601,000000,20865.8,21964,20865.8,20865.8,0.058823529,0
+DOMH.US,D,20120605,000000,21414.9,21964,21146.1,21146.1,0.058823529,0
+DOMH.US,D,20120606,000000,21140.4,22238.6,20591.3,21964,0.352941174,0
+DOMH.US,D,20120607,000000,20865.8,21810.2,20591.3,20591.3,0.117647058,0
+DOMH.US,D,20120608,000000,20591.3,20868.7,20591.3,20865.8,0.117647058,0
+DOMH.US,D,20120611,000000,20591.3,21964,20591.3,20591.3,0.117647058,0
+DOMH.US,D,20120612,000000,20591.3,20597,19493.1,19770.5,1.235294109,0
+DOMH.US,D,20120613,000000,19218.5,19493.1,18944,18946.8,0.647058819,0
+DOMH.US,D,20120614,000000,18944,18993.1,17845.8,18636.1,0.117647058,0
+DOMH.US,D,20120615,000000,18120.3,20179.3,17296.7,17296.7,0.58823529,0
+DOMH.US,D,20120618,000000,17022.1,17842.9,15649.4,17464.3,0.176470587,0
+DOMH.US,D,20120619,000000,17022.1,18120.3,16473,16478.8,0.294117645,0
+DOMH.US,D,20120620,000000,16747.6,16750.4,16747.6,16747.6,0,0
+DOMH.US,D,20120621,000000,16747.6,18392,16473,17565.4,0.705882348,0
+DOMH.US,D,20120622,000000,16473,18392,15926.8,16198.5,0.647058819,0
+DOMH.US,D,20120625,000000,16201.3,17022.1,16198.5,16198.5,0.117647058,0
+DOMH.US,D,20120626,000000,16118.9,17296.7,16118.9,16473,1.294117638,0
+DOMH.US,D,20120627,000000,16473,21140.4,15100.3,17022.1,6.764705835,0
+DOMH.US,D,20120628,000000,17025,17025,15374.8,16470.1,1.588235283,0
+DOMH.US,D,20120629,000000,16475.9,16475.9,13727.5,15923.9,0.529411761,0
+DOMH.US,D,20120702,000000,15923.9,15923.9,15097.4,15646.5,0.235294116,0
+DOMH.US,D,20120703,000000,15100.3,15106,14306.9,14551.2,1.529411754,0
+DOMH.US,D,20120705,000000,14309.8,15923.9,14306.9,15100.3,0.647058819,0
+DOMH.US,D,20120709,000000,14828.6,15646.5,14279.5,14825.7,0.705882348,0
+DOMH.US,D,20120710,000000,14551.2,15512,14551.2,15097.4,0.647058819,0
+DOMH.US,D,20120711,000000,15649.4,15649.4,14551.2,14551.2,0.352941174,0
+DOMH.US,D,20120712,000000,14562,14562,13867.6,13867.6,0.235294116,0
+DOMH.US,D,20120713,000000,13864.7,15083.6,12903.9,12903.9,0.58823529,0
+DOMH.US,D,20120716,000000,12903.9,14551.2,12903.9,14551.2,0.058823529,0
+DOMH.US,D,20120717,000000,13483.2,13881.4,13483.2,13727.5,0.058823529,0
+DOMH.US,D,20120718,000000,13494.1,14551.2,13494.1,13727.5,0.352941174,0
+DOMH.US,D,20120719,000000,13494.1,14551.2,13494.1,13497,0.647058819,0
+DOMH.US,D,20120720,000000,14007.8,14825.7,14007.8,14825.7,0.470588232,0
+DOMH.US,D,20120723,000000,13747.1,14276.6,13494.1,13727.5,0.176470587,0
+DOMH.US,D,20120724,000000,13727.5,14825.7,13727.5,13727.5,0.117647058,0
+DOMH.US,D,20120725,000000,14825.7,15100.3,13497,13590.1,0.470588232,0
+DOMH.US,D,20120726,000000,14551.2,14551.2,13593,13593,0.117647058,0
+DOMH.US,D,20120727,000000,13593,13593,13178.4,13178.4,0.235294116,0
+DOMH.US,D,20120730,000000,13178.4,13233.3,13178.4,13233.3,0.058823529,0
+DOMH.US,D,20120731,000000,13724.6,15608.2,13463.8,13727.5,0.352941174,0
+DOMH.US,D,20120801,000000,13453,15539.5,13181.3,13181.3,0.235294116,0
+DOMH.US,D,20120802,000000,14551.2,15616,13178.4,13727.5,0.411764703,0
+DOMH.US,D,20120803,000000,12903.9,13724.6,12903.9,12989,0.058823529,0
+DOMH.US,D,20120806,000000,13455.8,13455.8,13455.8,13455.8,0,0
+DOMH.US,D,20120807,000000,13727.5,13727.5,13453,13453,0.117647058,0
+DOMH.US,D,20120808,000000,13727.5,13727.5,12911.8,13109.7,0.176470587,0
+DOMH.US,D,20120809,000000,13184.2,13727.5,13184.2,13455.8,0.058823529,0
+DOMH.US,D,20120813,000000,12906.7,14268.6,12903.9,12906.7,0.999999993,0
+DOMH.US,D,20120814,000000,13727.5,13727.5,13178.4,13453,0.235294116,0
+DOMH.US,D,20120815,000000,13178.4,13727.5,12854.7,12854.7,0.058823529,0
+DOMH.US,D,20120816,000000,13184.2,13727.5,13184.2,13727.5,0.058823529,0
+DOMH.US,D,20120817,000000,12917.6,13181.3,12917.6,13178.4,0.058823529,0
+DOMH.US,D,20120820,000000,13041,13450.1,13041,13186.4,0.529411761,0
+DOMH.US,D,20120821,000000,13202.9,13202.9,13186.4,13186.4,0.058823529,0
+DOMH.US,D,20120822,000000,13192.2,13192.2,13189.3,13189.3,0,0
+DOMH.US,D,20120823,000000,13186.4,13315.6,12629.3,12629.3,0.823529406,0
+DOMH.US,D,20120824,000000,12629.3,13724.6,12629.3,13453,0.176470587,0
+DOMH.US,D,20120827,000000,12901,13422.5,12901,13422.5,0.058823529,0
+DOMH.US,D,20120829,000000,12695.1,12906.7,12695.1,12903.9,0,0
+DOMH.US,D,20120830,000000,13727.5,13727.5,13043.9,13669.7,0.176470587,0
+DOMH.US,D,20120831,000000,13041,13727.5,13041,13453,0,0
+DOMH.US,D,20120904,000000,13724.6,13724.6,13181.3,13181.3,0.058823529,0
+DOMH.US,D,20120905,000000,13043.9,13727.5,13043.9,13727.5,0,0
+DOMH.US,D,20120906,000000,13041,13453,12354.8,12362.7,0.823529406,0
+DOMH.US,D,20120907,000000,12354.8,13727.5,12354.8,12456.6,2.117647044,0
+DOMH.US,D,20120910,000000,12464.6,13148,10432.9,10982,1.352941167,0
+DOMH.US,D,20120911,000000,12327.2,12327.2,10984.9,12080.2,0.470588232,0
+DOMH.US,D,20120912,000000,10158.4,12080.2,10158.4,11802.8,0.294117645,0
+DOMH.US,D,20120913,000000,11808.5,12049.8,10844.6,11531.1,0.58823529,0
+DOMH.US,D,20120914,000000,9911.17,12629.3,9911.17,12629.3,1.647058812,0
+DOMH.US,D,20120917,000000,12629.3,12629.3,11805.7,11805.7,0.058823529,0
+DOMH.US,D,20120918,000000,11717.4,15100.3,11262.3,14822.8,0.764705877,0
+DOMH.US,D,20120919,000000,15100.3,15100.3,13458.7,14551.2,2.176470573,0
+DOMH.US,D,20120920,000000,14002.1,14002.1,12080.2,13678.4,0.647058819,0
+DOMH.US,D,20120921,000000,11833,13590.1,11531.1,12629.3,0.470588232,0
+DOMH.US,D,20120924,000000,14098.1,16445.5,14029.4,14839.5,3.117647037,0
+DOMH.US,D,20120925,000000,16191.1,16439.7,14155.9,16170.9,6.941176422,0
+DOMH.US,D,20120926,000000,15553.3,15553.3,15553.3,15553.3,0.058823529,0
+DOMH.US,D,20120927,000000,14098.1,16170.9,14084.3,16170.9,1.058823522,0
+DOMH.US,D,20120928,000000,15333.7,16157.3,14706.5,16143.5,0.294117645,0
+DOMH.US,D,20121002,000000,14276.6,15635.6,14002.1,14276.6,3.647058798,0
+DOMH.US,D,20121003,000000,15141.4,15141.4,11956.6,12546.9,6.058823487,0
+DOMH.US,D,20121004,000000,12423.4,13041,12052.7,12536.1,1.76470587,0
+DOMH.US,D,20121005,000000,12615.5,12615.5,11668.3,11668.3,0.647058819,0
+DOMH.US,D,20121008,000000,11036.9,12176.3,11036.9,12176.3,0.647058819,0
+DOMH.US,D,20121010,000000,14235.5,14235.5,12794,13247.1,1.647058812,0
+DOMH.US,D,20121015,000000,11654.7,11654.7,11654.7,11654.7,0.058823529,0
+DOMH.US,D,20121019,000000,10982,10982,10707.5,10707.5,0.352941174,0
+DOMH.US,D,20121023,000000,9952.48,10982,9870.03,10982,1.235294109,0
+DOMH.US,D,20121025,000000,9430.75,9430.75,9430.75,9430.75,0.058823529,0
+DOMH.US,D,20121026,000000,9952.48,10062.3,9952.48,10034.8,0.529411761,0
+DOMH.US,D,20121031,000000,9897.57,9952.48,9636.62,9950.95,0.411764703,0
+DOMH.US,D,20121101,000000,9979.85,9979.85,9979.85,9979.85,0.176470587,0
+DOMH.US,D,20121102,000000,9966.08,10075.9,9746.44,10075.9,1.235294109,0
+DOMH.US,D,20121105,000000,8812.97,10117.2,8785.6,10117.2,0.764705877,0
+DOMH.US,D,20121106,000000,10034.8,10130.8,10007.4,10130.8,0.235294116,0
+DOMH.US,D,20121107,000000,10103.4,10158.4,8648.24,8909.19,1.352941167,0
+DOMH.US,D,20121108,000000,9430.75,11997.8,8401.23,10034.8,15.117646953,0
+DOMH.US,D,20121109,000000,10954.5,12795.4,10954.5,11668.3,16.764705765,0
+DOMH.US,D,20121112,000000,11393.7,11942.8,11393.7,11942.8,1.647058812,0
+DOMH.US,D,20121113,000000,12327.2,12341,11846.8,12341,1.823529399,0
+DOMH.US,D,20121114,000000,12341,12341,11119.2,11119.2,1.470588225,0
+DOMH.US,D,20121115,000000,10721.2,11091.8,10721.2,11091.8,0.529411761,0
+DOMH.US,D,20121116,000000,11490,13549,11187.9,13549,2.117647044,0
+DOMH.US,D,20121119,000000,12780.3,13384.3,12327.2,12354.8,5.705882313,0
+DOMH.US,D,20121120,000000,11668.3,11805.7,11036.9,11531.1,1.17647058,0
+DOMH.US,D,20121121,000000,11448.7,11484.2,10982,10982,1.17647058,0
+DOMH.US,D,20121123,000000,10748.6,11187.9,10748.6,11187.9,0.176470587,0
+DOMH.US,D,20121126,000000,11311.5,11528.9,11311.5,11528.9,0.176470587,0
+DOMH.US,D,20121128,000000,11668.3,11668.3,11119.2,11119.2,0.470588232,0
+DOMH.US,D,20121129,000000,10982,12354.8,10913.3,12354.8,2.411764689,0
+DOMH.US,D,20121203,000000,10721.9,12533.3,10721.9,12533.3,0.176470587,0
+DOMH.US,D,20121205,000000,10016.1,10984.2,10016.1,10984.2,0.176470587,0
+DOMH.US,D,20121206,000000,11490,12118.5,11229,11613.4,0.352941174,0
+DOMH.US,D,20121207,000000,9883.8,10803.5,9883.8,10803.5,0.176470587,0
+DOMH.US,D,20121210,000000,10803.5,10844.6,10803.5,10803.5,0.882352935,0
+DOMH.US,D,20121211,000000,11325.2,11531.1,11325.2,11325.2,0.705882348,0
+DOMH.US,D,20121212,000000,10995.8,10995.8,10995.8,10995.8,0.058823529,0
+DOMH.US,D,20121213,000000,10982,10982,10803.5,10805.7,0.882352935,0
+DOMH.US,D,20121214,000000,10913.3,10913.3,10295.5,10487.8,1.705882341,0
+DOMH.US,D,20121217,000000,10432.9,10570.1,10268.2,10295.5,1.588235283,0
+DOMH.US,D,20121218,000000,9691.53,10254.4,9636.62,9815.12,1.17647058,0
+DOMH.US,D,20121219,000000,9609.25,10224.8,9334.7,9924.94,0.647058819,0
+DOMH.US,D,20121220,000000,9636.62,9636.62,9636.62,9636.62,0.058823529,0
+DOMH.US,D,20121221,000000,9609.25,9773.98,9362.07,9362.07,1.411764696,0
+DOMH.US,D,20121224,000000,9115.06,10101.2,8387.46,9815.12,2.058823515,0
+DOMH.US,D,20121226,000000,9760.21,9773.98,9197.34,9253.78,0.941176464,0
+DOMH.US,D,20121227,000000,9156.2,9278.26,8732.9,9278.26,1.647058812,0
+DOMH.US,D,20121228,000000,8730.69,9334.7,8030.63,9334.7,0.882352935,0
+DOMH.US,D,20121231,000000,9370.06,9370.06,9370.06,9370.06,0.058823529,0
+DOMH.US,D,20130102,000000,9609.25,9609.25,9334.7,9357.82,0.235294116,0
+DOMH.US,D,20130103,000000,9609.25,9609.25,9169.97,9609.25,0.176470587,0
+DOMH.US,D,20130104,000000,8936.56,9609.25,8934.35,9389.61,1.235294109,0
+DOMH.US,D,20130107,000000,9595.48,9595.48,8964.1,8977.7,1.117647051,0
+DOMH.US,D,20130108,000000,8758.06,8758.06,8758.06,8758.06,0.058823529,0
+DOMH.US,D,20130109,000000,9307.16,9568.11,9307.16,9568.11,0.176470587,0
+DOMH.US,D,20130110,000000,9540.57,9595.48,9540.57,9594.12,1.235294109,0
+DOMH.US,D,20130111,000000,9595.48,10089.7,9595.48,10021,2.411764689,0
+DOMH.US,D,20130114,000000,10034.8,10432.9,10021,10432.9,4.11764703,0
+DOMH.US,D,20130115,000000,10062.3,10266,9883.8,10115.7,2.058823515,0
+DOMH.US,D,20130116,000000,9883.8,9883.8,9815.12,9815.12,1.058823522,0
+DOMH.US,D,20130117,000000,9815.12,9815.12,9266.02,9705.3,2.94117645,0
+DOMH.US,D,20130122,000000,9623.02,9623.02,8950.33,9060.15,1.294117638,0
+DOMH.US,D,20130123,000000,8401.23,8936.56,8387.46,8511.05,1.882352928,0
+DOMH.US,D,20130124,000000,8552.19,8552.19,8511.05,8511.05,0.352941174,0
+DOMH.US,D,20130125,000000,8373.69,8415,8318.78,8318.78,0.705882348,0
+DOMH.US,D,20130128,000000,8236.5,8401.23,8236.5,8262.51,0.999999993,0
+DOMH.US,D,20130129,000000,8387.46,8387.46,8236.5,8236.5,0.58823529,0
+DOMH.US,D,20130130,000000,8263.87,8324.56,8263.87,8324.56,0.352941174,0
+DOMH.US,D,20130131,000000,8332.55,8332.55,8332.55,8332.55,0.058823529,0
+DOMH.US,D,20130205,000000,7797.22,7797.22,7797.22,7797.22,0.176470587,0
+DOMH.US,D,20130207,000000,7995.95,8645.35,7995.95,8586.19,0.529411761,0
+DOMH.US,D,20130208,000000,8881.65,9538.36,8785.6,9249.36,1.352941167,0
+DOMH.US,D,20130211,000000,9046.38,9430.75,9046.38,9430.75,1.941176457,0
+DOMH.US,D,20130215,000000,9870.03,9870.03,8888.11,8888.11,0.411764703,0
+DOMH.US,D,20130221,000000,8950.33,8950.33,8869.41,8922.79,0.647058819,0
+DOMH.US,D,20130222,000000,8950.33,8950.33,8909.19,8909.19,0.235294116,0
+DOMH.US,D,20130225,000000,9252.25,9252.25,8983.48,9083.27,0.999999993,0
+DOMH.US,D,20130226,000000,9224.88,14674.7,9156.2,13823.6,42.94117617,0
+DOMH.US,D,20130227,000000,14111.9,17681,12354.8,16020,89.705881725,0
+DOMH.US,D,20130228,000000,18532,20577.5,15512,15910.1,168.647057643,0
+DOMH.US,D,20130301,000000,15923.9,15923.9,14070.7,14413.8,32.882352711,0
+DOMH.US,D,20130304,000000,15072.7,15512,14551.2,15402.2,7.352941125,0
+DOMH.US,D,20130305,000000,15196.3,17502.5,15196.3,17145.7,9.647058756,0
+DOMH.US,D,20130306,000000,16912.3,18985.1,16912.3,17845.8,19.647058686,0
+DOMH.US,D,20130307,000000,18532,19218.5,16884.7,18120.3,3.176470566,0
+DOMH.US,D,20130308,000000,18120.3,19094.9,17749.7,19094.9,1.882352928,0
+DOMH.US,D,20130311,000000,18024.3,20440.3,16761.3,16884.7,16.705882236,0
+DOMH.US,D,20130312,000000,19012.6,19012.6,15827.9,17040.1,6.588235248,0
+DOMH.US,D,20130313,000000,17035.9,17035.9,16843.6,16912.3,0.882352935,0
+DOMH.US,D,20130314,000000,17035.9,17638.4,16926.1,16939.7,2.411764689,0
+DOMH.US,D,20130315,000000,17241.7,17296.7,16720,17296.7,2.647058805,0
+DOMH.US,D,20130318,000000,16802.5,17365.3,16802.5,17159.3,3.470588211,0
+DOMH.US,D,20130319,000000,16747.6,16747.6,14949.3,15786.5,3.647058798,0
+DOMH.US,D,20130320,000000,15100.3,15100.3,13398,13480.3,3.117647037,0
+DOMH.US,D,20130321,000000,13599.7,13727.5,12836.7,13424.1,3.411764682,0
+DOMH.US,D,20130322,000000,12945,12972.5,12890.1,12890.1,1.823529399,0
+DOMH.US,D,20130325,000000,12656.7,12656.7,12656.7,12656.7,0.352941174,0
+DOMH.US,D,20130326,000000,12615.5,12903.9,11435.1,11860.6,2.470588218,0
+DOMH.US,D,20130327,000000,11674.9,11682.1,11393.7,11537.6,0.941176464,0
+DOMH.US,D,20130328,000000,11338.8,11531.1,11187.9,11187.9,3.117647037,0
+DOMH.US,D,20130401,000000,10803.5,11887.9,9775.34,11531.1,3.352941153,0
+DOMH.US,D,20130402,000000,11551.3,11551.3,10013.2,10013.2,1.647058812,0
+DOMH.US,D,20130403,000000,10007.4,10151,9609.25,9719.07,0.999999993,0
+DOMH.US,D,20130404,000000,9705.3,10501.6,9691.53,10487.8,1.294117638,0
+DOMH.US,D,20130408,000000,10062.3,10281.9,9773.98,10213.3,3.058823508,0
+DOMH.US,D,20130409,000000,9924.94,9924.94,9540.57,9540.57,2.588235276,0
+DOMH.US,D,20130410,000000,10501.6,11297.7,9581.71,10707.5,2.235294102,0
+DOMH.US,D,20130411,000000,10432.9,10432.9,10199.5,10199.5,0.352941174,0
+DOMH.US,D,20130412,000000,9924.94,9924.94,9924.94,9924.94,0.058823529,0
+DOMH.US,D,20130415,000000,9897.57,10666.3,9828.89,10432.9,1.411764696,0
+DOMH.US,D,20130417,000000,10460.3,10571.6,10460.3,10570.1,1.882352928,0
+DOMH.US,D,20130418,000000,10679.9,10803.5,10679.9,10679.9,2.470588218,0
+DOMH.US,D,20130419,000000,10776.1,10954.5,10776.1,10803.5,0.941176464,0
+DOMH.US,D,20130422,000000,10858.4,10858.4,10817.3,10817.3,0.176470587,0
+DOMH.US,D,20130423,000000,10844.6,11256.6,10529,10872.2,4.058823501,0
+DOMH.US,D,20130424,000000,10858.4,10875.1,10858.4,10858.4,0.705882348,0
+DOMH.US,D,20130425,000000,10858.4,10899.6,10858.4,10899.6,1.294117638,0
+DOMH.US,D,20130426,000000,10611.4,10982,10611.4,10982,0.235294116,0
+DOMH.US,D,20130429,000000,10350.5,10350.5,10350.5,10350.5,0.235294116,0
+DOMH.US,D,20130430,000000,10405.4,10405.4,10309.3,10378,0.941176464,0
+DOMH.US,D,20130502,000000,10748.6,10776.1,10748.6,10776.1,1.235294109,0
+DOMH.US,D,20130503,000000,11599.8,15168.9,11599.8,12725.4,16.588235178,0
+DOMH.US,D,20130506,000000,12739.1,12766.5,11119.2,11119.2,4.999999965,0
+DOMH.US,D,20130507,000000,11297.7,12094,11146.7,11200.1,4.352941146,0
+DOMH.US,D,20130509,000000,10982,10982,10982,10982,0.999999993,0
+DOMH.US,D,20130510,000000,10432.9,10666.3,10364.2,10556.5,2.058823515,0
+DOMH.US,D,20130513,000000,10583.9,10583.9,9623.02,9883.8,4.647058791,0
+DOMH.US,D,20130514,000000,9719.07,10048.5,9656.85,9760.21,3.294117624,0
+DOMH.US,D,20130515,000000,9760.21,10487.8,9760.21,10240.6,4.294117617,0
+DOMH.US,D,20130516,000000,9677.93,10240.6,9623.02,10240.6,2.647058805,0
+DOMH.US,D,20130517,000000,10240.6,10240.6,9650.39,9821.58,1.235294109,0
+DOMH.US,D,20130520,000000,9897.57,9897.57,9636.62,9719.07,0.705882348,0
+DOMH.US,D,20130521,000000,9623.02,9842.66,9623.02,9815.12,0.470588232,0
+DOMH.US,D,20130522,000000,9815.12,9815.12,9815.12,9815.12,0.058823529,0
+DOMH.US,D,20130523,000000,9623.02,9623.02,9623.02,9623.02,0.58823529,0
+DOMH.US,D,20130524,000000,9746.44,9746.44,9540.57,9540.57,1.470588225,0
+DOMH.US,D,20130528,000000,9609.25,9850.48,9403.38,9403.38,1.76470587,0
+DOMH.US,D,20130529,000000,9403.38,9403.38,8826.74,8826.74,2.35294116,0
+DOMH.US,D,20130530,000000,8840.51,9413.41,7934.41,8236.5,6.058823487,0
+DOMH.US,D,20130531,000000,8415,8456.14,8387.46,8387.46,1.235294109,0
+DOMH.US,D,20130603,000000,8305.18,8565.96,8099.14,8373.69,3.764705856,0
+DOMH.US,D,20130604,000000,8305.18,8441.69,8291.41,8346.32,6.235294074,0
+DOMH.US,D,20130605,000000,7893.27,8360.09,7893.27,8360.09,3.705882327,0
+DOMH.US,D,20130606,000000,8112.91,8305.18,8112.91,8305.18,1.882352928,0
+DOMH.US,D,20130607,000000,8305.18,8305.18,7893.27,7893.27,2.176470573,0
+DOMH.US,D,20130610,000000,7838.36,7893.27,7838.36,7893.27,0.882352935,0
+DOMH.US,D,20130611,000000,7893.27,7893.27,7028.48,7234.35,6.999999951,0
+DOMH.US,D,20130612,000000,7357.94,7357.94,7138.3,7138.3,4.588235262,0
+DOMH.US,D,20130613,000000,7220.58,7550.04,7138.3,7193.21,3.294117624,0
+DOMH.US,D,20130614,000000,7193.21,7227.21,7193.21,7227.21,0.823529406,0
+DOMH.US,D,20130617,000000,7515.36,7550.04,7515.36,7550.04,1.294117638,0
+DOMH.US,D,20130618,000000,7138.47,7887.49,7138.47,7879.5,3.058823508,0
+DOMH.US,D,20130619,000000,7411.32,7893.27,7138.3,7891.06,10.470588162,0
+DOMH.US,D,20130620,000000,7385.31,7659.86,7138.3,7289.26,5.941176429,0
+DOMH.US,D,20130621,000000,7289.26,7289.26,7138.3,7138.3,2.823529392,0
+DOMH.US,D,20130624,000000,7138.3,7165.67,7000.94,7069.62,12.058823445,0
+DOMH.US,D,20130625,000000,6877.52,7136.94,6699.02,6795.07,3.705882327,0
+DOMH.US,D,20130626,000000,6726.39,6726.39,5600.99,6245.97,11.470588155,0
+DOMH.US,D,20130627,000000,6650.57,6650.57,5861.6,5861.6,2.294117631,0
+DOMH.US,D,20130628,000000,5710.64,6140.06,5587.05,6108.78,3.705882327,0
+DOMH.US,D,20130701,000000,6232.2,9060.15,6232.2,7289.26,128.117646162,0
+DOMH.US,D,20130702,000000,7453.99,7864.37,7289.26,7412.85,33.294117414,0
+DOMH.US,D,20130703,000000,7769.68,7769.68,7330.4,7508.9,33.470588001,0
+DOMH.US,D,20130705,000000,7550.04,8390.35,7550.04,7879.5,38.352940908,0
+DOMH.US,D,20130708,000000,8250.27,8785.6,7907.04,8208.96,57.588234891,0
+DOMH.US,D,20130709,000000,8099.14,8154.05,7550.04,7687.4,31.76470566,0
+DOMH.US,D,20130710,000000,8263.87,9388.08,7688.76,8236.5,150.058822479,0
+DOMH.US,D,20130711,000000,8387.46,8428.6,7618.72,8099.14,54.941176086,0
+DOMH.US,D,20130712,000000,8126.68,8716.92,7687.4,8716.92,44.529411453,0
+DOMH.US,D,20130715,000000,8812.97,9266.02,8114.44,9073.92,45.058823214,0
+DOMH.US,D,20130716,000000,9362.07,9937.18,9060.15,9732.84,47.0588232,0
+DOMH.US,D,20130717,000000,11668.3,11668.3,9966.08,10570.1,121.588234443,0
+DOMH.US,D,20130718,000000,10638.8,11050.7,9375.84,9760.21,69.529411278,0
+DOMH.US,D,20130719,000000,9773.98,10117.2,8648.24,9458.29,44.176470279,0
+DOMH.US,D,20130722,000000,9513.2,9760.21,8771.83,9197.34,13.52941167,0
+DOMH.US,D,20130723,000000,9320.93,9334.7,8922.79,9156.2,13.52941167,0
+DOMH.US,D,20130724,000000,9046.38,9046.38,8332.55,8593.33,30.058823319,0
+DOMH.US,D,20130725,000000,8511.05,8785.6,8320.31,8648.24,28.176470391,0
+DOMH.US,D,20130726,000000,8771.83,9745.08,8099.14,9403.38,76.529411229,0
+DOMH.US,D,20130729,000000,10295.5,12341,9746.44,11874.3,117.411763884,0
+DOMH.US,D,20130730,000000,12217.4,14345.3,11119.2,14070.7,243.882351234,0
+DOMH.US,D,20130731,000000,15457.1,16445.5,14647.2,15690.5,223.5294102,0
+DOMH.US,D,20130801,000000,15690.5,15693.4,13414.7,14057,111.882352158,0
+DOMH.US,D,20130802,000000,14317.7,14317.7,13068.6,13658.8,42.705882054,0
+DOMH.US,D,20130805,000000,16500.4,38244.7,15415.9,27372.6,2429.352924171,0
+DOMH.US,D,20130806,000000,27180.5,36048.3,26631.4,29788.6,1031.76469866,0
+DOMH.US,D,20130807,000000,29967.1,32177.3,23336.8,23803.4,417.411761784,0
+DOMH.US,D,20130808,000000,26082.3,27455,21277.5,21675.7,217.294116126,0
+DOMH.US,D,20130809,000000,21675.7,24057,20975.6,22801.4,119.823528573,0
+DOMH.US,D,20130812,000000,23652.4,24435,21826.6,23487.7,160.294116525,0
+DOMH.US,D,20130813,000000,23570.2,24146.6,21579.6,21799.3,68.882352459,0
+DOMH.US,D,20130814,000000,20975.6,21263.9,17159.3,17639.9,175.411763478,0
+DOMH.US,D,20130815,000000,23076,25162.6,18532,19040,669.058818846,0
+DOMH.US,D,20130816,000000,19795,19795,17173.1,17571.2,157.176469488,0
+DOMH.US,D,20130819,000000,17543.7,18384,16158.7,16678.9,127.117646169,0
+DOMH.US,D,20130820,000000,16678.9,18257.5,15594.4,16527.9,203.588233869,0
+DOMH.US,D,20130821,000000,16473,16884.7,15855.2,15923.9,42.176470293,0
+DOMH.US,D,20130822,000000,15965,16006.2,14811.9,14811.9,76.823528874,0
+DOMH.US,D,20130823,000000,14853.1,15786.5,14551.2,15196.3,97.999999314,0
+DOMH.US,D,20130826,000000,15306.1,21964,15306.1,18600.7,1066.941169002,0
+DOMH.US,D,20130827,000000,18051.6,18861.5,16335.6,16473,163.941175323,0
+DOMH.US,D,20130828,000000,16404.3,17557.4,16143.5,17214.2,112.35294039,0
+DOMH.US,D,20130829,000000,17063.2,17228,16225.8,16431.9,72.529411257,0
+DOMH.US,D,20130830,000000,16377,16720,15951.3,15992.6,37.705882089,0
+DOMH.US,D,20130903,000000,17118.2,17818.2,16322,16363.2,124.999999125,0
+DOMH.US,D,20130904,000000,16486.8,16967.2,16198.5,16225.8,46.882352613,0
+DOMH.US,D,20130905,000000,16225.8,16582.8,15361,15443.5,75.823528881,0
+DOMH.US,D,20130906,000000,15470.9,15676.7,14688.3,15059.1,73.176470076,0
+DOMH.US,D,20130909,000000,15855.2,16774.9,14729.7,15004.2,94.235293458,0
+DOMH.US,D,20130910,000000,14921.8,15731.6,14619.8,14757,75.88235241,0
+DOMH.US,D,20130911,000000,14743.3,15017.8,13797.5,14002.1,83.176470006,0
+DOMH.US,D,20130912,000000,14111.9,14111.9,13192.2,13247.1,102.999999279,0
+DOMH.US,D,20130913,000000,13658.8,13658.8,12368.5,12698,142.705881354,0
+DOMH.US,D,20130916,000000,13041,13178.4,11668.3,11929.2,147.941175435,0
+DOMH.US,D,20130917,000000,12080.2,12835.2,11846.8,11956.6,130.882352025,0
+DOMH.US,D,20130918,000000,11970.4,12491.9,11709.6,11984.2,52.470587868,0
+DOMH.US,D,20130919,000000,11915.5,13453,11599.8,11984.2,139.294116672,0
+DOMH.US,D,20130920,000000,12025.3,12491.9,11737,12190,38.882352669,0
+DOMH.US,D,20130923,000000,12272.3,12876.3,11915.5,12190,73.882352424,0
+DOMH.US,D,20130924,000000,12286.1,12684.2,12025.3,12190,43.941176163,0
+DOMH.US,D,20130925,000000,12080.2,12327.2,11325.2,11490,37.705882089,0
+DOMH.US,D,20130926,000000,11517.3,12986.1,10831,11462.4,156.647057727,0
+DOMH.US,D,20130927,000000,11462.4,11462.4,10982,11160.5,52.647058455,0
+DOMH.US,D,20130930,000000,11160.5,11476.2,10679.9,10899.6,38.411764437,0
+DOMH.US,D,20131001,000000,10872.2,11915.5,10693.7,11050.7,48.294117309,0
+DOMH.US,D,20131002,000000,11078.1,12148.9,11009.4,11490,92.35294053,0
+DOMH.US,D,20131003,000000,11490,11929.2,11174.1,11613.4,25.647058644,0
+DOMH.US,D,20131004,000000,11695.8,11737,10982,11133,18.941176338,0
+DOMH.US,D,20131007,000000,11133,11448.7,11133,11297.7,10.058823459,0
+DOMH.US,D,20131008,000000,11297.7,12286.1,10940.9,11050.7,81.588234723,0
+DOMH.US,D,20131009,000000,11050.7,11078.1,10501.6,10693.7,38.23529385,0
+DOMH.US,D,20131010,000000,11023.1,11970.4,10707.5,11393.7,69.705881865,0
+DOMH.US,D,20131011,000000,11448.7,11668.3,11036.9,11105.6,20.117646918,0
+DOMH.US,D,20131014,000000,11078.1,11627.2,11078.1,11133,6.058823487,0
+DOMH.US,D,20131015,000000,11119.2,11462.4,10844.6,11119.2,27.294117456,0
+DOMH.US,D,20131016,000000,11187.9,11242.8,10844.6,11242.8,38.882352669,0
+DOMH.US,D,20131017,000000,11174.1,12217.4,11050.7,11682.1,116.176469775,0
+DOMH.US,D,20131018,000000,11791.9,12190,11366.4,11503.6,44.999999685,0
+DOMH.US,D,20131021,000000,11517.3,12011.5,11407.5,11476.2,31.529411544,0
+DOMH.US,D,20131022,000000,11517.3,11846.8,11325.2,11421.3,20.176470447,0
+DOMH.US,D,20131023,000000,11325.2,11942.8,11091.8,11311.5,50.705881998,0
+DOMH.US,D,20131024,000000,11311.5,11682.1,11311.5,11421.3,24.999999825,0
+DOMH.US,D,20131025,000000,11517.3,11997.8,11297.7,11476.2,49.823529063,0
+DOMH.US,D,20131028,000000,11503.6,11778.1,11023.1,11229,29.99999979,0
+DOMH.US,D,20131029,000000,11270.3,11531.1,11050.7,11064.3,14.882352837,0
+DOMH.US,D,20131030,000000,11064.3,11146.7,10707.5,10776.1,19.529411628,0
+DOMH.US,D,20131031,000000,10707.5,10858.4,9609.25,9636.62,74.352940656,0
+DOMH.US,D,20131101,000000,9760.21,9870.03,9252.25,9293.56,32.411764479,0
+DOMH.US,D,20131104,000000,9389.61,10268.2,9389.61,9664.16,30.882352725,0
+DOMH.US,D,20131105,000000,9664.16,9952.48,9430.75,9526.8,21.647058672,0
+DOMH.US,D,20131106,000000,9595.48,9664.16,9238.65,9320.93,14.999999895,0
+DOMH.US,D,20131107,000000,9389.61,9664.16,8950.33,9197.34,14.294117547,0
+DOMH.US,D,20131108,000000,9183.74,11490,9183.74,10734.8,87.588234681,0
+DOMH.US,D,20131111,000000,10693.7,10707.5,9773.98,10583.9,31.235293899,0
+DOMH.US,D,20131112,000000,10487.8,10844.6,10199.5,10323.1,12.823529322,0
+DOMH.US,D,20131113,000000,10515.2,10638.8,10007.4,10144.6,12.705882264,0
+DOMH.US,D,20131114,000000,10144.6,10364.2,9883.8,10130.8,13.764705786,0
+DOMH.US,D,20131115,000000,10213.3,10350.5,9883.8,10158.4,12.94117638,0
+DOMH.US,D,20131118,000000,10089.7,10295.5,9883.8,10089.7,13.058823438,0
+DOMH.US,D,20131119,000000,13727.5,18806.6,12780.3,13315.6,1716.235282104,0
+DOMH.US,D,20131120,000000,12546.9,14139.2,11915.5,12107.6,211.529410284,0
+DOMH.US,D,20131121,000000,12080.2,12437,11160.5,11393.7,139.941175491,0
+DOMH.US,D,20131122,000000,11393.7,12011.5,10776.1,10858.4,104.294116917,0
+DOMH.US,D,20131125,000000,10927.1,11462.4,10391.8,10652.5,68.470587756,0
+DOMH.US,D,20131126,000000,10638.8,11393.7,10556.5,10954.5,64.588234842,0
+DOMH.US,D,20131127,000000,11325.2,11709.6,11160.5,11187.9,35.411764458,0
+DOMH.US,D,20131129,000000,11338.8,11997.8,11338.8,11737,52.235293752,0
+DOMH.US,D,20131202,000000,11805.7,11846.8,11050.7,11517.3,49.176470244,0
+DOMH.US,D,20131203,000000,12286.1,12299.8,11283.9,11764.5,49.294117302,0
+DOMH.US,D,20131204,000000,11791.9,11791.9,11338.8,11682.1,12.470588148,0
+DOMH.US,D,20131205,000000,11997.8,12011.5,11668.3,11695.8,18.82352928,0
+DOMH.US,D,20131206,000000,11737,12491.9,11695.8,11997.8,65.117646603,0
+DOMH.US,D,20131209,000000,13123.5,13150.9,11709.6,12286.1,93.117646407,0
+DOMH.US,D,20131210,000000,11846.8,12121.3,11668.3,11723.2,18.82352928,0
+DOMH.US,D,20131211,000000,11723.2,11723.2,10844.6,11050.7,45.88235262,0
+DOMH.US,D,20131212,000000,11064.3,11942.8,10982,11091.8,31.411764486,0
+DOMH.US,D,20131213,000000,11215.4,11407.5,11091.8,11338.8,15.999999888,0
+DOMH.US,D,20131216,000000,11352.6,11503.6,11078.1,11338.8,18.23529399,0
+DOMH.US,D,20131217,000000,11146.7,11325.2,11050.7,11064.3,17.117646939,0
+DOMH.US,D,20131218,000000,11146.7,11187.9,10831,10913.3,20.470588092,0
+DOMH.US,D,20131219,000000,10954.5,10968.2,10844.6,10858.4,13.764705786,0
+DOMH.US,D,20131220,000000,11036.9,11105.6,10844.6,10872.2,22.823529252,0
+DOMH.US,D,20131223,000000,11174.1,11311.5,10789.7,11229,30.529411551,0
+DOMH.US,D,20131224,000000,11929.2,11929.2,11078.1,11407.5,10.058823459,0
+DOMH.US,D,20131226,000000,11668.3,11668.3,11380.1,11380.1,9.823529343,0
+DOMH.US,D,20131227,000000,11668.3,11668.3,11201.6,11325.2,14.470588134,0
+DOMH.US,D,20131230,000000,11311.5,11490,11256.6,11462.4,37.235293857,0
+DOMH.US,D,20131231,000000,11435.1,11929.2,10940.9,11064.3,55.352940789,0
+DOMH.US,D,20140102,000000,12711.6,14276.6,11833,11942.8,404.11764423,0
+DOMH.US,D,20140103,000000,11942.8,12244.9,11393.7,11599.8,47.411764374,0
+DOMH.US,D,20140106,000000,11942.8,12272.3,11407.5,11407.5,23.470588071,0
+DOMH.US,D,20140107,000000,11805.7,12244.9,11531.1,11837.4,32.823529182,0
+DOMH.US,D,20140108,000000,11874.3,11997.8,11572.9,11805.7,27.941176275,0
+DOMH.US,D,20140109,000000,11613.4,11887.9,11565.1,11668.3,21.999999846,0
+DOMH.US,D,20140110,000000,11740.5,11740.5,11558.5,11586,15.058823424,0
+DOMH.US,D,20140113,000000,11929.2,12217.4,11366.4,11407.5,27.176470398,0
+DOMH.US,D,20140114,000000,11407.5,11435.1,11064.3,11119.2,25.411764528,0
+DOMH.US,D,20140115,000000,11133,11338.8,11133,11187.9,12.705882264,0
+DOMH.US,D,20140116,000000,11297.7,11380.1,11050.7,11229,8.82352935,0
+DOMH.US,D,20140117,000000,11311.5,12491.9,11091.8,11297.7,146.705881326,0
+DOMH.US,D,20140121,000000,11352.6,11435.1,11119.2,11160.5,42.235293822,0
+DOMH.US,D,20140122,000000,11119.2,12835.2,11119.2,11174.1,123.705881487,0
+DOMH.US,D,20140123,000000,11503.6,12354.8,11146.7,11668.3,393.176467836,0
+DOMH.US,D,20140124,000000,11462.4,11668.3,11270.3,11311.5,29.294117442,0
+DOMH.US,D,20140127,000000,9938.71,10227,7344.17,8003.09,984.941169576,0
+DOMH.US,D,20140128,000000,8167.82,8195.36,7714.77,8071.77,143.764704876,0
+DOMH.US,D,20140129,000000,8112.91,8112.91,7756.08,7961.95,79.588234737,0
+DOMH.US,D,20140130,000000,7989.32,8030.63,7797.22,7961.95,53.058823158,0
+DOMH.US,D,20140131,000000,7838.36,7920.81,7646.26,7797.22,59.941176051,0
+DOMH.US,D,20140203,000000,7756.08,7838.36,7550.04,7632.49,30.764705667,0
+DOMH.US,D,20140204,000000,7563.81,7769.68,7481.53,7756.08,25.411764528,0
+DOMH.US,D,20140205,000000,7673.63,7810.99,7165.67,7295.72,50.999999643,0
+DOMH.US,D,20140206,000000,7522.67,7522.67,7097.16,7193.21,55.470587847,0
+DOMH.US,D,20140207,000000,7206.98,7289.26,6891.12,7014.71,29.470588029,0
+DOMH.US,D,20140210,000000,7206.98,7467.76,6932.43,7248.12,63.117646617,0
+DOMH.US,D,20140211,000000,7289.26,7344.17,7028.48,7110.76,144.11764605,0
+DOMH.US,D,20140212,000000,7206.98,7248.12,6891.12,6987.34,33.411764472,0
+DOMH.US,D,20140213,000000,6932.43,6932.43,6641.9,6863.75,50.705881998,0
+DOMH.US,D,20140214,000000,6837.74,6894.18,6781.3,6863.75,25.647058644,0
+DOMH.US,D,20140218,000000,6849.98,6863.75,6726.39,6753.93,37.294117386,0
+DOMH.US,D,20140219,000000,6740.16,6740.16,6520.52,6561.66,35.999999748,0
+DOMH.US,D,20140220,000000,6685.25,7385.31,6520.52,7097.16,221.352939627,0
+DOMH.US,D,20140221,000000,7042.25,7042.25,6630.34,6699.02,48.588234954,0
+DOMH.US,D,20140224,000000,6822.61,6822.61,6616.57,6712.79,19.294117512,0
+DOMH.US,D,20140225,000000,6726.39,6740.16,6342.19,6527.49,34.411764465,0
+DOMH.US,D,20140226,000000,6520.52,6671.48,6493.15,6589.2,17.941176345,0
+DOMH.US,D,20140227,000000,6520.52,6589.03,6451.84,6451.84,36.705882096,0
+DOMH.US,D,20140228,000000,6479.38,6548.06,6396.93,6410.7,19.058823396,0
+DOMH.US,D,20140303,000000,6355.79,6781.3,6259.74,6451.84,73.882352424,0
+DOMH.US,D,20140304,000000,6465.61,6828.73,6465.61,6534.29,43.52941146,0
+DOMH.US,D,20140305,000000,6602.97,6602.97,6451.84,6561.66,23.176470426,0
+DOMH.US,D,20140306,000000,6520.52,6699.02,6479.38,6657.88,27.176470398,0
+DOMH.US,D,20140307,000000,6657.2,7042.25,6589.88,6973.57,83.235293535,0
+DOMH.US,D,20140310,000000,7000.94,7261.89,6781.3,6849.98,67.705881879,0
+DOMH.US,D,20140311,000000,6946.03,7014.54,6534.29,6616.57,54.941176086,0
+DOMH.US,D,20140312,000000,6616.57,6657.88,6451.84,6465.61,49.882352592,0
+DOMH.US,D,20140313,000000,6506.75,6685.25,6314.65,6410.7,70.176470097,0
+DOMH.US,D,20140314,000000,6383.33,6387.41,6191.06,6232.2,28.294117449,0
+DOMH.US,D,20140317,000000,6259.74,6492.98,6177.29,6218.6,39.647058546,0
+DOMH.US,D,20140318,000000,6287.11,6548.06,6218.6,6534.29,16.764705765,0
+DOMH.US,D,20140319,000000,6589.2,6589.2,6273.51,6300.88,8.764705821,0
+DOMH.US,D,20140320,000000,6451.84,6451.84,5889.14,5889.14,47.352940845,0
+DOMH.US,D,20140321,000000,5889.14,6218.6,5738.01,5998.96,58.588234884,0
+DOMH.US,D,20140324,000000,5998.96,6095.01,5738.01,5765.55,45.999999678,0
+DOMH.US,D,20140325,000000,6136.15,6506.75,5971.42,6396.93,112.058822745,0
+DOMH.US,D,20140326,000000,6396.93,6863.75,6108.78,6149.92,133.941175533,0
+DOMH.US,D,20140327,000000,6383.33,6451.84,4598.67,4708.49,1542.94116567,0
+DOMH.US,D,20140328,000000,4804.54,4804.54,3981.06,4118.25,954.764699199,0
+DOMH.US,D,20140331,000000,4145.62,4173.16,3980.89,4104.48,271.470586335,0
+DOMH.US,D,20140401,000000,4118.25,4461.48,4008.43,4131.85,493.176467136,0
+DOMH.US,D,20140402,000000,4132.02,4132.02,3788.79,3925.98,345.058821114,0
+DOMH.US,D,20140403,000000,3980.89,4008.43,3802.56,3871.07,265.29411579,0
+DOMH.US,D,20140404,000000,4008.43,4022.2,3733.88,3747.65,267.352939305,0
+DOMH.US,D,20140407,000000,3788.79,3816.16,3171.01,3294.6,433.941173433,0
+DOMH.US,D,20140408,000000,3376.88,3624.06,3294.6,3459.33,296.47058616,0
+DOMH.US,D,20140409,000000,3445.56,3486.7,3363.28,3404.42,177.823528167,0
+DOMH.US,D,20140410,000000,3473.1,3665.2,3294.6,3335.74,498.23529063,0
+DOMH.US,D,20140411,000000,3294.6,3321.97,2882.69,2992.51,675.823524681,0
+DOMH.US,D,20140414,000000,3088.73,3116.1,2745.5,2814.18,384.294114957,0
+DOMH.US,D,20140415,000000,2882.69,2896.46,2388.5,2470.95,604.823525178,0
+DOMH.US,D,20140416,000000,2539.63,2608.14,2278.68,2443.41,284.411762715,0
+DOMH.US,D,20140417,000000,2484.72,2649.45,2333.59,2621.91,244.764704169,0
+DOMH.US,D,20140421,000000,2800.41,2855.32,2333.59,2443.41,430.882349925,0
+DOMH.US,D,20140422,000000,2512.09,2635.68,2402.27,2551.87,329.588232987,0
+DOMH.US,D,20140423,000000,2649.45,2731.73,2470.95,2491.52,380.882350275,0
+DOMH.US,D,20140424,000000,2594.54,2594.54,2416.04,2512.09,182.882351661,0
+DOMH.US,D,20140425,000000,2470.95,2539.63,2416.04,2443.41,191.17646925,0
+DOMH.US,D,20140428,000000,2484.72,2580.77,2223.77,2333.59,285.764703882,0
+DOMH.US,D,20140429,000000,2402.27,2402.27,2223.77,2223.77,117.941175645,0
+DOMH.US,D,20140430,000000,2223.77,2251.31,2127.72,2155.26,165.352940019,0
+DOMH.US,D,20140501,000000,2141.49,2265.08,2059.04,2223.77,155.29411656,0
+DOMH.US,D,20140502,000000,2265.08,2443.41,2127.72,2182.63,204.470586804,0
+DOMH.US,D,20140505,000000,2333.59,2333.59,2141.49,2168.86,140.235293136,0
+DOMH.US,D,20140506,000000,2141.49,2223.77,1949.22,2031.67,180.58823403,0
+DOMH.US,D,20140507,000000,2031.67,2127.72,1784.49,1839.4,329.764703574,0
+DOMH.US,D,20140508,000000,1798.26,1866.94,1784.49,1853.17,151.705881291,0
+DOMH.US,D,20140509,000000,1866.94,1866.94,1784.49,1833.96,87.352940565,0
+DOMH.US,D,20140512,000000,1825.8,1839.4,1674.76,1702.21,286.588233288,0
+DOMH.US,D,20140513,000000,1715.98,2113.95,1633.56,1921.85,2568.294099669,0
+DOMH.US,D,20140514,000000,2045.44,2663.05,1935.62,2374.9,5718.352901148,0
+DOMH.US,D,20140515,000000,2402.27,2443.41,1866.94,1949.22,2052.705867984,0
+DOMH.US,D,20140516,000000,1935.62,2168.86,1825.8,2113.95,1383.470578551,0
+DOMH.US,D,20140519,000000,2086.58,2553.23,1921.85,2237.54,1898.647045533,0
+DOMH.US,D,20140520,000000,2306.22,2306.22,1983.56,2072.81,1517.6470482,0
+DOMH.US,D,20140521,000000,2141.49,2168.86,1921.85,2045.44,1137.64705086,0
+DOMH.US,D,20140522,000000,2086.58,2086.58,1908.08,1908.08,528.294113949,0
+DOMH.US,D,20140523,000000,1908.08,2265.08,1908.08,2072.81,3168.882330759,0
+DOMH.US,D,20140527,000000,2347.36,4392.8,2319.99,4077.11,33043.52918046,0
+DOMH.US,D,20140528,000000,5010.58,5696.87,4529.99,4749.63,22716.411605691,0
+DOMH.US,D,20140529,000000,3349.51,3418.19,2786.64,2841.55,16075.529299236,0
+DOMH.US,D,20140530,000000,2814.18,2978.91,2594.54,2649.45,5333.52937443,0
+DOMH.US,D,20140602,000000,2690.59,2759.27,2333.59,2484.72,2705.999981058,0
+DOMH.US,D,20140603,000000,2731.73,2855.32,2525.86,2649.45,5312.882315751,0
+DOMH.US,D,20140604,000000,2567,2676.82,2470.95,2498.32,1776.823516974,0
+DOMH.US,D,20140605,000000,2457.18,2457.18,2292.45,2319.99,2659.058804916,0
+DOMH.US,D,20140606,000000,2333.59,2402.27,2251.31,2306.22,1272.235285212,0
+DOMH.US,D,20140609,000000,2333.59,2457.18,2306.22,2374.9,1215.058815024,0
+DOMH.US,D,20140610,000000,2704.36,2704.36,2388.5,2443.41,3161.882330808,0
+DOMH.US,D,20140611,000000,2539.63,2649.45,2443.41,2567,3090.058801899,0
+DOMH.US,D,20140612,000000,2621.91,2690.59,2539.63,2649.45,2761.882333608,0
+DOMH.US,D,20140613,000000,2690.59,2717.96,2498.32,2580.77,1370.411755113,0
+DOMH.US,D,20140616,000000,2567,2580.77,2443.41,2512.09,797.999994414,0
+DOMH.US,D,20140617,000000,2525.86,2855.32,2457.18,2745.5,4722.999966939,0
+DOMH.US,D,20140618,000000,2745.5,2772.87,2567,2663.05,1105.764698142,0
+DOMH.US,D,20140619,000000,2704.36,2704.36,2525.86,2580.77,1349.941167021,0
+DOMH.US,D,20140620,000000,2553.23,2580.77,2484.72,2498.32,795.529406196,0
+DOMH.US,D,20140623,000000,2525.86,2567,2443.41,2519.06,686.941171662,0
+DOMH.US,D,20140624,000000,2539.63,2539.63,2443.41,2498.32,720.176465547,0
+DOMH.US,D,20140625,000000,2484.72,2484.72,2361.13,2429.81,749.176465344,0
+DOMH.US,D,20140626,000000,2429.81,2512.09,2374.9,2470.95,531.17646687,0
+DOMH.US,D,20140627,000000,2484.72,2539.63,2416.04,2498.32,777.176465148,0
+DOMH.US,D,20140630,000000,2525.86,2525.86,2416.04,2457.18,300.882350835,0
+DOMH.US,D,20140701,000000,2470.95,2553.23,2429.81,2470.95,717.235289097,0
+DOMH.US,D,20140702,000000,2470.95,2594.54,2443.41,2470.95,1314.647049621,0
+DOMH.US,D,20140703,000000,2443.41,2470.95,2402.27,2457.18,567.764701908,0
+DOMH.US,D,20140707,000000,2443.41,2443.41,2361.13,2388.5,619.99999566,0
+DOMH.US,D,20140708,000000,2347.36,2361.13,2265.08,2306.22,666.352936512,0
+DOMH.US,D,20140709,000000,2292.45,2374.39,2265.08,2306.22,397.05882075,0
+DOMH.US,D,20140710,000000,2237.54,2347.36,2127.72,2210.17,737.411759544,0
+DOMH.US,D,20140711,000000,2196.4,2196.4,2100.35,2141.49,518.411761077,0
+DOMH.US,D,20140714,000000,2113.95,2265.08,2113.95,2251.31,350.529409311,0
+DOMH.US,D,20140715,000000,2265.08,2265.08,2127.72,2210.17,382.882350261,0
+DOMH.US,D,20140716,000000,2210.17,2223.77,2141.49,2141.49,229.4117631,0
+DOMH.US,D,20140717,000000,2168.86,2168.86,2100.35,2113.95,369.117644475,0
+DOMH.US,D,20140718,000000,2113.95,2210.17,2100.35,2141.49,402.294114831,0
+DOMH.US,D,20140721,000000,2168.86,2168.86,2100.35,2127.72,170.764704687,0
+DOMH.US,D,20140722,000000,2127.72,2196.4,2113.95,2127.72,293.823527355,0
+DOMH.US,D,20140723,000000,2113.95,2182.63,2100.35,2100.35,406.764703035,0
+DOMH.US,D,20140724,000000,2141.49,2210.17,2100.35,2100.35,330.058821219,0
+DOMH.US,D,20140725,000000,2100.35,2127.72,2059.04,2086.58,328.941174168,0
+DOMH.US,D,20140728,000000,2072.81,2086.58,1990.53,2031.67,335.999997648,0
+DOMH.US,D,20140729,000000,1962.99,2004.13,1866.94,1935.62,682.823524632,0
+DOMH.US,D,20140730,000000,1962.99,1962.99,1853.17,1908.08,424.647055851,0
+DOMH.US,D,20140731,000000,1921.85,1935.62,1798.26,1853.17,449.235290973,0
+DOMH.US,D,20140801,000000,1825.8,1866.94,1825.8,1839.4,263.882351094,0
+DOMH.US,D,20140804,000000,1853.17,2072.81,1812.03,2031.67,706.647053877,0
+DOMH.US,D,20140805,000000,2072.81,2182.63,1990.53,2072.81,1047.117639729,0
+DOMH.US,D,20140806,000000,2072.81,2086.58,1949.22,1990.53,329.176468284,0
+DOMH.US,D,20140807,000000,2004.13,2031.67,1894.31,1894.31,286.411762701,0
+DOMH.US,D,20140808,000000,1880.71,2072.81,1880.71,2017.9,325.941174189,0
+DOMH.US,D,20140811,000000,2017.9,2429.81,1949.22,2374.9,3200.176448187,0
+DOMH.US,D,20140812,000000,2347.36,2402.27,2168.86,2237.54,1694.764694019,0
+DOMH.US,D,20140813,000000,2237.54,2347.36,2168.86,2292.45,930.411758193,0
+DOMH.US,D,20140814,000000,2265.08,2388.5,2237.54,2347.36,873.470582121,0
+DOMH.US,D,20140815,000000,2333.59,2388.5,2127.72,2237.54,1042.94116917,0
+DOMH.US,D,20140818,000000,2210.17,2237.54,1949.22,2045.44,1232.823520782,0
+DOMH.US,D,20140819,000000,2045.44,2127.72,1990.53,2086.58,398.294114859,0
+DOMH.US,D,20140820,000000,2072.81,2127.72,2031.67,2086.58,386.705879646,0
+DOMH.US,D,20140821,000000,2059.04,2072.64,2017.9,2031.67,236.882351283,0
+DOMH.US,D,20140822,000000,2004.13,2031.5,1962.99,2004.13,258.588233484,0
+DOMH.US,D,20140825,000000,2031.67,2168.86,1990.53,2017.9,785.29411215,0
+DOMH.US,D,20140826,000000,1976.76,2086.58,1976.76,2059.04,218.705880822,0
+DOMH.US,D,20140827,000000,2045.44,2086.58,2031.67,2086.58,148.117646022,0
+DOMH.US,D,20140828,000000,2059.04,2086.58,2031.67,2045.44,222.94117491,0
+DOMH.US,D,20140829,000000,2072.81,2086.58,2017.9,2017.9,301.117644951,0
+DOMH.US,D,20140902,000000,2059.04,2059.04,2004.13,2031.67,395.176467822,0
+DOMH.US,D,20140903,000000,2045.44,2045.44,2004.13,2017.9,262.764704043,0
+DOMH.US,D,20140904,000000,1990.53,2004.13,1921.85,1935.62,486.705878946,0
+DOMH.US,D,20140905,000000,1921.85,1976.76,1866.94,1921.85,412.470585348,0
+DOMH.US,D,20140908,000000,1908.08,1976.76,1880.71,1908.08,337.705879989,0
+DOMH.US,D,20140909,000000,1935.62,1935.62,1702.21,1812.03,604.588231062,0
+DOMH.US,D,20140910,000000,1825.8,1825.8,1702.21,1702.21,967.705875579,0
+DOMH.US,D,20140911,000000,1715.98,1743.35,1674.76,1702.21,677.294112906,0
+DOMH.US,D,20140912,000000,1715.98,1715.98,1606.11,1647.3,857.823523407,0
+DOMH.US,D,20140915,000000,1633.56,1661.02,1537.48,1592.39,438.764702811,0
+DOMH.US,D,20140916,000000,1564.94,1578.65,1345.3,1441.38,989.294110722,0
+DOMH.US,D,20140917,000000,1386.47,1461.98,1386.47,1400.21,529.882349232,0
+DOMH.US,D,20140918,000000,1400.21,1427.66,1386.47,1400.21,453.882349764,0
+DOMH.US,D,20140919,000000,1400.21,1400.21,1241.39,1241.39,1026.235286934,0
+DOMH.US,D,20140922,000000,1317.84,1317.84,1235.48,1249.19,317.999997774,0
+DOMH.US,D,20140923,000000,1262.93,1276.65,1249.19,1275.94,258.117645252,0
+DOMH.US,D,20140924,000000,1276.65,1278.32,1125.79,1132.52,710.529406791,0
+DOMH.US,D,20140925,000000,1113.45,1149,1029.55,1115.47,407.176467738,0
+DOMH.US,D,20140926,000000,1155.71,1155.71,1098.2,1125.66,236.294115993,0
+DOMH.US,D,20140929,000000,1111.92,1304.1,1098.34,1290.23,893.999993742,0
+DOMH.US,D,20140930,000000,1400.21,2168.86,1359.01,2141.49,9846.235225194,0
+DOMH.US,D,20141001,000000,1578.65,1743.35,1468.83,1537.48,3963.411736962,0
+DOMH.US,D,20141002,000000,1578.65,1578.65,1386.47,1441.38,1252.058814765,0
+DOMH.US,D,20141003,000000,1427.66,1784.49,1400.21,1633.56,3163.999977852,0
+DOMH.US,D,20141006,000000,1661.02,1729.58,1482.57,1510.03,988.470581316,0
+DOMH.US,D,20141007,000000,1537.48,1578.65,1427.66,1441.38,592.529407617,0
+DOMH.US,D,20141008,000000,1455.12,1578.65,1455.12,1482.57,564.352937226,0
+DOMH.US,D,20141009,000000,1496.29,1496.29,1372.75,1400.21,684.058818741,0
+DOMH.US,D,20141010,000000,1386.47,1413.92,1084.46,1317.84,988.294110729,0
+DOMH.US,D,20141013,000000,1276.65,1338.43,1166.83,1332.65,350.294115195,0
+DOMH.US,D,20141014,000000,1321.95,1715.98,1304.26,1496.29,1252.35293241,0
+DOMH.US,D,20141015,000000,1400.21,1606.11,1386.47,1413.92,644.235289608,0
+DOMH.US,D,20141016,000000,1400.21,1592.39,1386.47,1510.03,399.117644265,0
+DOMH.US,D,20141017,000000,1619.85,1647.3,1510.03,1523.74,611.941172187,0
+DOMH.US,D,20141020,000000,1537.48,1729.58,1537.48,1715.98,918.117640632,0
+DOMH.US,D,20141021,000000,1729.58,1743.35,1578.65,1661.02,627.882348546,0
+DOMH.US,D,20141022,000000,1661.02,1661.02,1551.2,1647.3,284.294115657,0
+DOMH.US,D,20141023,000000,1633.56,1757.12,1592.39,1688.47,591.999995856,0
+DOMH.US,D,20141024,000000,1702.21,1990.53,1702.21,1949.22,2149.529396718,0
+DOMH.US,D,20141027,000000,1921.85,2100.35,1729.58,1798.26,1739.470576059,0
+DOMH.US,D,20141028,000000,1976.76,1976.76,1784.49,1812.03,479.647055466,0
+DOMH.US,D,20141029,000000,1812.03,1908.08,1757.12,1784.49,352.941174,0
+DOMH.US,D,20141030,000000,1784.49,1784.49,1647.3,1674.76,555.29411376,0
+DOMH.US,D,20141031,000000,1688.47,1743.35,1647.3,1688.47,242.764704183,0
+DOMH.US,D,20141103,000000,1702.21,1784.49,1674.76,1715.98,244.529410053,0
+DOMH.US,D,20141104,000000,1715.98,1743.35,1688.47,1702.21,188.2352928,0
+DOMH.US,D,20141105,000000,1729.58,1757.12,1674.76,1743.35,224.411763135,0
+DOMH.US,D,20141106,000000,1784.49,1880.71,1757.12,1770.89,591.117642921,0
+DOMH.US,D,20141107,000000,1798.26,1908.08,1770.89,1812.03,666.294112983,0
+DOMH.US,D,20141110,000000,1798.26,1935.62,1784.66,1839.4,336.235291764,0
+DOMH.US,D,20141111,000000,1825.8,1990.53,1825.8,1976.76,723.705877287,0
+DOMH.US,D,20141112,000000,2017.9,2113.95,1935.62,2004.13,654.294113067,0
+DOMH.US,D,20141113,000000,1949.22,1990.53,1866.94,1880.71,393.588232539,0
+DOMH.US,D,20141114,000000,1798.26,1949.22,1674.76,1853.17,775.823523981,0
+DOMH.US,D,20141117,000000,1853.17,2059.04,1839.4,1976.76,643.294113144,0
+DOMH.US,D,20141118,000000,2031.67,2196.4,1976.76,2196.4,1633.235282685,0
+DOMH.US,D,20141119,000000,2223.77,2251.31,2038.64,2210.17,1064.823521958,0
+DOMH.US,D,20141120,000000,2265.08,2265.08,2072.81,2086.58,1237.64705016,0
+DOMH.US,D,20141121,000000,2100.35,2182.63,1976.76,2031.67,799.705876755,0
+DOMH.US,D,20141124,000000,2017.9,2127.72,1825.8,1853.17,990.647051889,0
+DOMH.US,D,20141125,000000,1839.4,1908.08,1812.03,1812.03,407.117644209,0
+DOMH.US,D,20141126,000000,1784.49,1812.03,1702.21,1757.12,508.588231734,0
+DOMH.US,D,20141128,000000,1715.98,1729.58,1661.02,1661.02,217.764704358,0
+DOMH.US,D,20141201,000000,1661.02,1661.02,1510.03,1523.74,719.823524373,0
+DOMH.US,D,20141202,000000,1523.74,1595.79,1523.74,1537.48,187.882351626,0
+DOMH.US,D,20141203,000000,1523.74,1578.65,1523.74,1564.94,204.999998565,0
+DOMH.US,D,20141204,000000,1551.2,1729.58,1537.48,1702.21,459.352937961,0
+DOMH.US,D,20141205,000000,1729.58,1908.08,1688.47,1866.94,670.117642368,0
+DOMH.US,D,20141208,000000,1784.49,1935.62,1688.47,1757.12,320.764703637,0
+DOMH.US,D,20141209,000000,1729.58,1757.12,1688.47,1743.35,160.117645938,0
+DOMH.US,D,20141210,000000,1702.38,1866.77,1640.43,1688.47,247.588233561,0
+DOMH.US,D,20141211,000000,1743.35,1784.49,1661.02,1688.47,167.529410592,0
+DOMH.US,D,20141212,000000,1661.02,1715.98,1551.2,1633.56,304.352939046,0
+DOMH.US,D,20141215,000000,1633.56,1647.3,1582.79,1633.56,155.529410676,0
+DOMH.US,D,20141216,000000,1606.11,1647.3,1564.94,1578.65,131.294116728,0
+DOMH.US,D,20141217,000000,1551.2,1619.85,1510.03,1551.2,201.17646918,0
+DOMH.US,D,20141218,000000,1564.94,1606.11,1537.48,1606.11,129.4117638,0
+DOMH.US,D,20141219,000000,1606.11,1606.11,1549.84,1551.2,214.411763205,0
+DOMH.US,D,20141222,000000,1564.94,1578.65,1523.74,1537.48,211.235292639,0
+DOMH.US,D,20141223,000000,1523.74,1523.74,1441.38,1468.83,277.411762764,0
+DOMH.US,D,20141224,000000,1468.83,1537.48,1441.38,1523.74,97.882352256,0
+DOMH.US,D,20141226,000000,1523.74,1551.2,1510.03,1537.48,183.411763422,0
+DOMH.US,D,20141229,000000,1510.03,1559.58,1468.83,1523.74,152.823528342,0
+DOMH.US,D,20141230,000000,1496.29,1526.5,1413.92,1496.29,254.941174686,0
+DOMH.US,D,20141231,000000,1468.83,1510.03,1455.12,1482.57,255.705880563,0
+DOMH.US,D,20150102,000000,1482.57,1496.29,1455.12,1482.57,109.588234527,0
+DOMH.US,D,20150105,000000,1455.12,1468.83,1331.56,1448.25,163.647057678,0
+DOMH.US,D,20150106,000000,1468.83,1468.83,1359.01,1386.47,340.999997613,0
+DOMH.US,D,20150107,000000,1372.75,1400.21,1358.73,1386.47,204.11764563,0
+DOMH.US,D,20150108,000000,1372.75,1386.47,1331.56,1386.47,350.294115195,0
+DOMH.US,D,20150109,000000,1362.41,1372.75,1345.3,1351.59,163.588234149,0
+DOMH.US,D,20150112,000000,1372.75,1386.47,1263.07,1290.39,359.352938661,0
+DOMH.US,D,20150113,000000,1317.84,1317.84,1235.48,1235.48,193.117645707,0
+DOMH.US,D,20150114,000000,1235.48,1301.21,1235.48,1262.93,172.235292912,0
+DOMH.US,D,20150115,000000,1262.93,1269.36,1235.48,1267.98,112.117646274,0
+DOMH.US,D,20150116,000000,1262.93,1262.93,1249.19,1262.93,87.529411152,0
+DOMH.US,D,20150120,000000,1268.71,1455.12,1249.19,1400.21,539.058819756,0
+DOMH.US,D,20150121,000000,1359.01,1619.85,1359.01,1551.2,830.058817719,0
+DOMH.US,D,20150122,000000,1551.2,1592.39,1400.21,1468.83,431.588232273,0
+DOMH.US,D,20150123,000000,1483.15,1483.15,1386.47,1425.48,165.470587077,0
+DOMH.US,D,20150126,000000,1393.34,1420.79,1345.3,1386.47,163.882351794,0
+DOMH.US,D,20150127,000000,1331.56,1400.21,1276.65,1331.56,234.941174826,0
+DOMH.US,D,20150128,000000,1359.01,1366.97,1302.59,1304.1,130.705881438,0
+DOMH.US,D,20150129,000000,1331.56,1331.56,1265.24,1290.39,161.117645931,0
+DOMH.US,D,20150130,000000,1304.1,1345.3,1262.93,1276.65,181.647057552,0
+DOMH.US,D,20150202,000000,1290.52,1314.95,1276.65,1276.65,72.117646554,0
+DOMH.US,D,20150203,000000,1441.38,1510.03,1334.31,1413.92,462.882349701,0
+DOMH.US,D,20150204,000000,1455.12,1455.12,1331.56,1366.97,78.941175918,0
+DOMH.US,D,20150205,000000,1386.47,1413.92,1347.45,1400.21,111.823528629,0
+DOMH.US,D,20150206,000000,1400.21,1427.66,1345.3,1413.92,89.647058196,0
+DOMH.US,D,20150209,000000,1400.21,1400.21,1331.56,1331.56,114.529410963,0
+DOMH.US,D,20150210,000000,1372.75,1381.13,1290.39,1318.42,156.117645966,0
+DOMH.US,D,20150211,000000,1386.33,1386.33,1318.42,1318.49,86.588234688,0
+DOMH.US,D,20150212,000000,1345.3,1359.01,1304.1,1359.01,132.058822605,0
+DOMH.US,D,20150213,000000,1359.01,1359.01,1304.1,1342.54,103.588234569,0
+DOMH.US,D,20150217,000000,1304.1,1400.21,1290.39,1372.75,245.941174749,0
+DOMH.US,D,20150218,000000,1372.75,1372.75,1317.84,1345.3,87.823528797,0
+DOMH.US,D,20150219,000000,1319.35,1359.01,1304.39,1311.55,83.999999412,0
+DOMH.US,D,20150220,000000,1304.26,1330.98,1263.58,1276.65,205.999998558,0
+DOMH.US,D,20150223,000000,1276.65,1317.84,1269.8,1301.21,98.647058133,0
+DOMH.US,D,20150224,000000,1304.1,1304.1,1262.93,1269.8,217.411763184,0
+DOMH.US,D,20150225,000000,1276.65,1317.84,1249.19,1304.1,268.882351059,0
+DOMH.US,D,20150226,000000,1290.39,1310.97,1263.07,1276.65,92.235293472,0
+DOMH.US,D,20150227,000000,1264.31,1303.32,1249.19,1262.93,51.294117288,0
+DOMH.US,D,20150302,000000,1276.65,1304.1,1249.19,1276.65,63.941176023,0
+DOMH.US,D,20150303,000000,1276.65,1304.1,1249.19,1276.65,102.35294046,0
+DOMH.US,D,20150304,000000,1290.39,1468.83,1290.39,1345.3,707.999995044,0
+DOMH.US,D,20150305,000000,1345.3,1359.01,1304.1,1317.84,52.176470223,0
+DOMH.US,D,20150306,000000,1331.56,1345.3,1304.1,1331.56,69.941175981,0
+DOMH.US,D,20150309,000000,1345.3,1413.92,1331.56,1359.01,179.764704624,0
+DOMH.US,D,20150310,000000,1345.3,1359.01,1304.1,1359.01,119.882352102,0
+DOMH.US,D,20150311,000000,1359.01,1372.75,1317.84,1331.56,60.705881928,0
+DOMH.US,D,20150312,000000,1372.75,1372.75,1029.55,1194.28,1338.117637692,0
+DOMH.US,D,20150313,000000,1166.83,1235.48,1098.2,1166.83,428.058820533,0
+DOMH.US,D,20150316,000000,1153.11,1235.48,1125.66,1139.37,220.294116105,0
+DOMH.US,D,20150317,000000,1139.37,1153.11,1125.66,1125.66,131.411763786,0
+DOMH.US,D,20150318,000000,1139.37,1139.37,1015.84,1084.46,399.41176191,0
+DOMH.US,D,20150319,000000,1084.46,1111.92,1057.01,1070.75,160.529410641,0
+DOMH.US,D,20150320,000000,1372.75,1400.21,1235.48,1290.39,1257.764697078,0
+DOMH.US,D,20150323,000000,1276.65,1359.01,1262.93,1317.84,384.352938486,0
+DOMH.US,D,20150324,000000,1331.56,1345.3,1290.39,1331.56,88.705881732,0
+DOMH.US,D,20150325,000000,1345.3,1345.3,1290.39,1317.84,76.352940642,0
+DOMH.US,D,20150326,000000,1276.65,1317.84,1235.48,1262.93,44.588234982,0
+DOMH.US,D,20150327,000000,1262.93,1317.84,1221.74,1317.84,165.647057664,0
+DOMH.US,D,20150330,000000,1276.65,1304.1,1208.02,1249.19,212.235292632,0
+DOMH.US,D,20150331,000000,1139.37,1159.98,1044.67,1148.04,304.294115517,0
+DOMH.US,D,20150401,000000,1166.83,1166.83,1098.2,1111.92,114.941175666,0
+DOMH.US,D,20150402,000000,1084.46,1125.66,1084.46,1084.46,113.999999202,0
+DOMH.US,D,20150406,000000,1084.46,1084.46,1043.29,1057.01,233.764704246,0
+DOMH.US,D,20150407,000000,1061.14,1178.9,1041.2,1076.24,290.058821499,0
+DOMH.US,D,20150408,000000,1098.2,1139.37,1070.75,1098.2,87.941175855,0
+DOMH.US,D,20150409,000000,1125.66,1125.66,1091.33,1098.34,25.470588057,0
+DOMH.US,D,20150410,000000,1125.66,1125.66,1098.2,1125.66,57.999999594,0
+DOMH.US,D,20150413,000000,1098.2,1111.92,1070.75,1070.75,98.588234604,0
+DOMH.US,D,20150414,000000,1098.2,1125.66,1084.46,1111.92,50.176470237,0
+DOMH.US,D,20150415,000000,1125.66,1139.53,1084.46,1125.66,75.411764178,0
+DOMH.US,D,20150416,000000,1118.79,1136.48,1118.79,1125.66,57.64705842,0
+DOMH.US,D,20150417,000000,1139.37,1166.83,1098.2,1098.2,62.058823095,0
+DOMH.US,D,20150420,000000,1084.46,1153.11,1084.46,1105.07,63.999999552,0
+DOMH.US,D,20150421,000000,1111.92,1139.37,1091.33,1091.33,93.352940523,0
+DOMH.US,D,20150422,000000,1137.86,1137.86,1091.33,1111.92,43.352940873,0
+DOMH.US,D,20150423,000000,1098.2,1125.66,1043.29,1070.75,176.999998761,0
+DOMH.US,D,20150424,000000,1098.2,1098.34,892.279,1059.47,220.117645518,0
+DOMH.US,D,20150427,000000,1043.29,1057.01,988.38,1043.29,191.999998656,0
+DOMH.US,D,20150428,000000,1002.1,1045.09,995.537,1026.24,46.588234968,0
+DOMH.US,D,20150429,000000,1002.1,1057.01,974.644,1002.1,132.94117554,0
+DOMH.US,D,20150430,000000,1015.84,1015.84,974.644,988.38,90.470587602,0
+DOMH.US,D,20150501,000000,1029.55,1043.29,974.644,1002.1,29.941176261,0
+DOMH.US,D,20150504,000000,1029.55,1057.01,1002.1,1043.29,166.47058707,0
+DOMH.US,D,20150505,000000,1029.55,1057.01,960.925,1002.1,80.352940614,0
+DOMH.US,D,20150506,000000,1002.1,1015.84,974.644,988.38,42.764705583,0
+DOMH.US,D,20150507,000000,960.925,974.644,947.189,960.925,102.94117575,0
+DOMH.US,D,20150508,000000,974.644,974.644,947.189,947.189,74.11764654,0
+DOMH.US,D,20150511,000000,947.189,1015.84,947.189,988.38,153.058822458,0
+DOMH.US,D,20150512,000000,960.925,988.38,919.734,947.478,73.882352424,0
+DOMH.US,D,20150513,000000,988.38,988.38,927.826,947.189,63.52941132,0
+DOMH.US,D,20150514,000000,947.189,947.189,851.105,906.015,257.235292317,0
+DOMH.US,D,20150515,000000,919.734,933.606,853.995,906.015,119.941175631,0
+DOMH.US,D,20150518,000000,864.824,919.734,864.824,869.601,167.176469418,0
+DOMH.US,D,20150519,000000,878.56,886.788,809.914,809.914,250.941174714,0
+DOMH.US,D,20150520,000000,809.914,837.369,782.459,836.009,196.941175092,0
+DOMH.US,D,20150521,000000,796.195,823.65,782.459,809.914,115.529410956,0
+DOMH.US,D,20150522,000000,782.459,782.459,768.74,768.74,260.058821709,0
+DOMH.US,D,20150526,000000,768.74,789.327,755.004,774.367,99.764705184,0
+DOMH.US,D,20150527,000000,782.459,782.459,755.004,782.459,37.941176205,0
+DOMH.US,D,20150528,000000,755.004,822.919,755.004,817.581,117.529410942,0
+DOMH.US,D,20150529,000000,796.195,796.195,768.74,796.195,73.882352424,0
+DOMH.US,D,20150601,000000,790.126,851.105,789.769,837.369,140.294116665,0
+DOMH.US,D,20150602,000000,820.896,837.369,803.063,823.65,53.52941139,0
+DOMH.US,D,20150603,000000,851.105,851.105,823.65,823.65,131.705881431,0
+DOMH.US,D,20150604,000000,851.105,864.824,837.369,851.105,59.235293703,0
+DOMH.US,D,20150605,000000,823.65,851.105,823.65,823.65,31.705882131,0
+DOMH.US,D,20150608,000000,851.105,864.824,823.65,851.105,57.235293717,0
+DOMH.US,D,20150609,000000,851.105,945.829,827.764,878.56,152.235293052,0
+DOMH.US,D,20150610,000000,851.241,892.279,851.105,878.696,107.05882278,0
+DOMH.US,D,20150611,000000,883.762,892.279,809.914,840.123,111.058822752,0
+DOMH.US,D,20150612,000000,878.56,878.56,809.914,837.369,36.352940922,0
+DOMH.US,D,20150615,000000,823.65,823.65,796.195,823.65,80.941175904,0
+DOMH.US,D,20150616,000000,809.914,823.65,782.459,782.459,69.176470104,0
+DOMH.US,D,20150617,000000,796.195,823.65,768.74,782.459,34.823529168,0
+DOMH.US,D,20150618,000000,768.74,796.195,755.004,768.74,67.470587763,0
+DOMH.US,D,20150619,000000,782.459,809.914,755.004,755.004,48.470587896,0
+DOMH.US,D,20150622,000000,796.195,809.914,755.004,782.459,105.823528671,0
+DOMH.US,D,20150623,000000,782.323,809.914,782.323,803.063,59.294117232,0
+DOMH.US,D,20150624,000000,809.914,837.369,782.459,796.195,93.411764052,0
+DOMH.US,D,20150625,000000,809.914,823.65,768.74,782.459,84.470587644,0
+DOMH.US,D,20150626,000000,809.914,809.914,686.375,686.375,235.117645413,0
+DOMH.US,D,20150629,000000,686.375,727.549,604.01,658.92,217.588233771,0
+DOMH.US,D,20150630,000000,686.375,713.83,658.92,658.92,69.058823046,0
+DOMH.US,D,20150701,000000,658.92,686.375,617.729,631.465,83.705881767,0
+DOMH.US,D,20150702,000000,631.465,645.184,562.819,576.555,316.352938962,0
+DOMH.US,D,20150706,000000,590.274,672.639,549.1,590.274,125.941175589,0
+DOMH.US,D,20150707,000000,549.1,576.555,494.19,549.1,187.411763394,0
+DOMH.US,D,20150708,000000,535.364,535.364,356.915,507.909,165.999998838,0
+DOMH.US,D,20150709,000000,549.1,549.1,466.735,521.645,127.64705793,0
+DOMH.US,D,20150710,000000,521.645,549.1,480.454,535.364,110.58823452,0
+DOMH.US,D,20150713,000000,562.819,576.555,507.909,562.819,63.176470146,0
+DOMH.US,D,20150714,000000,568.31,658.92,549.236,617.882,158.058822423,0
+DOMH.US,D,20150715,000000,645.184,686.375,563.108,584.783,119.117646225,0
+DOMH.US,D,20150716,000000,480.454,494.19,302.005,343.179,4615.647026514,0
+DOMH.US,D,20150717,000000,356.915,356.915,302.005,329.46,866.235288054,0
+DOMH.US,D,20150720,000000,343.179,343.179,274.55,302.005,924.470581764,0
+DOMH.US,D,20150721,000000,302.005,315.724,274.55,288.269,587.294113536,0
+DOMH.US,D,20150722,000000,288.269,302.005,288.269,288.269,323.117644797,0
+DOMH.US,D,20150723,000000,274.55,302.005,274.55,288.269,364.647056271,0
+DOMH.US,D,20150724,000000,302.005,356.915,274.55,315.724,987.352934265,0
+DOMH.US,D,20150727,000000,315.724,343.179,302.005,302.005,294.764703819,0
+DOMH.US,D,20150728,000000,343.179,343.179,302.005,315.724,285.941174469,0
+DOMH.US,D,20150729,000000,315.724,329.46,302.005,315.724,172.470587028,0
+DOMH.US,D,20150730,000000,315.724,329.46,315.724,329.46,44.588234982,0
+DOMH.US,D,20150731,000000,315.724,329.46,302.005,329.46,92.999999349,0
+DOMH.US,D,20150803,000000,327.947,343.179,303.382,343.179,219.235292583,0
+DOMH.US,D,20150804,000000,329.46,329.46,315.724,315.724,92.882352291,0
+DOMH.US,D,20150805,000000,315.724,329.46,302.005,302.005,127.352940285,0
+DOMH.US,D,20150806,000000,308.873,329.188,302.005,302.005,194.294116287,0
+DOMH.US,D,20150807,000000,302.005,329.46,302.005,329.46,178.588234044,0
+DOMH.US,D,20150810,000000,329.46,343.179,315.724,315.724,295.88235087,0
+DOMH.US,D,20150811,000000,319.855,329.46,275.23,302.005,191.352939837,0
+DOMH.US,D,20150812,000000,302.005,329.46,274.55,329.46,236.764704225,0
+DOMH.US,D,20150813,000000,329.46,329.46,315.724,315.724,75.470587707,0
+DOMH.US,D,20150814,000000,315.724,329.46,302.005,329.46,70.941175974,0
+DOMH.US,D,20150817,000000,302.005,480.454,302.005,398.089,1740.529399581,0
+DOMH.US,D,20150818,000000,425.544,452.999,370.634,398.089,569.941172481,0
+DOMH.US,D,20150819,000000,384.37,411.825,343.179,356.915,135.058822584,0
+DOMH.US,D,20150820,000000,370.634,425.544,343.179,384.37,253.823527635,0
+DOMH.US,D,20150821,000000,384.37,398.089,302.005,329.46,353.941173993,0
+DOMH.US,D,20150824,000000,384.37,768.74,329.46,617.729,2886.294097443,0
+DOMH.US,D,20150825,000000,823.65,851.105,590.274,604.01,2117.647044,0
+DOMH.US,D,20150826,000000,590.274,672.639,494.19,617.729,697.64705394,0
+DOMH.US,D,20150827,000000,617.729,645.184,535.364,590.274,325.470585957,0
+DOMH.US,D,20150828,000000,576.555,672.639,576.555,617.729,518.764702251,0
+DOMH.US,D,20150831,000000,617.729,741.285,590.274,672.639,562.882349001,0
+DOMH.US,D,20150901,000000,713.83,727.549,658.92,700.094,369.470585649,0
+DOMH.US,D,20150902,000000,727.549,823.65,700.094,741.285,931.529405244,0
+DOMH.US,D,20150903,000000,782.459,782.459,631.465,741.285,543.705878547,0
+DOMH.US,D,20150904,000000,906.015,906.015,713.83,768.74,814.11764136,0
+DOMH.US,D,20150908,000000,768.74,809.914,713.83,768.74,494.999996535,0
+DOMH.US,D,20150909,000000,782.459,796.195,713.83,741.285,170.529410571,0
+DOMH.US,D,20150910,000000,727.549,782.034,720.698,755.004,212.705880864,0
+DOMH.US,D,20150911,000000,755.004,782.459,727.549,755.004,161.470587105,0
+DOMH.US,D,20150914,000000,727.549,796.195,727.549,768.74,151.882351878,0
+DOMH.US,D,20150915,000000,741.285,837.369,631.465,768.74,349.294115202,0
+DOMH.US,D,20150916,000000,768.74,837.369,755.004,796.195,184.941175176,0
+DOMH.US,D,20150917,000000,802.91,808.554,755.004,769.318,70.294117155,0
+DOMH.US,D,20150918,000000,755.004,796.195,700.094,713.83,253.999998222,0
+DOMH.US,D,20150921,000000,713.83,782.459,700.094,713.83,181.529410494,0
+DOMH.US,D,20150922,000000,686.375,741.285,686.375,686.375,131.941175547,0
+DOMH.US,D,20150923,000000,686.375,686.375,487.322,535.517,1176.235285884,0
+DOMH.US,D,20150924,000000,562.683,562.683,494.19,519.996,233.705880717,0
+DOMH.US,D,20150925,000000,549.1,549.1,452.999,466.735,194.1176457,0
+DOMH.US,D,20150928,000000,476.34,521.237,455.073,466.871,113.470587441,0
+DOMH.US,D,20150929,000000,466.735,494.19,452.999,480.454,154.70588127,0
+DOMH.US,D,20150930,000000,494.19,494.19,452.999,466.735,76.882352403,0
+DOMH.US,D,20151001,000000,494.19,494.19,411.825,439.28,163.705881207,0
+DOMH.US,D,20151002,000000,411.825,700.094,398.089,645.184,802.35293556,0
+DOMH.US,D,20151005,000000,576.555,645.184,521.645,629.952,513.294114054,0
+DOMH.US,D,20151006,000000,631.465,658.92,576.555,590.274,135.176469642,0
+DOMH.US,D,20151007,000000,549.1,590.274,523.702,576.555,203.058822108,0
+DOMH.US,D,20151008,000000,549.1,590.274,549.1,590.274,107.235293367,0
+DOMH.US,D,20151009,000000,590.274,645.184,590.274,631.465,241.882351248,0
+DOMH.US,D,20151012,000000,604.01,713.099,576.555,675.257,609.058819266,0
+DOMH.US,D,20151013,000000,686.375,713.83,658.92,700.094,188.294116329,0
+DOMH.US,D,20151014,000000,713.83,755.004,672.639,727.549,313.176468396,0
+DOMH.US,D,20151015,000000,727.549,727.549,562.819,645.184,308.058821373,0
+DOMH.US,D,20151016,000000,658.92,713.83,590.274,645.184,175.764704652,0
+DOMH.US,D,20151019,000000,768.74,947.053,674.849,727.413,2590.529393631,0
+DOMH.US,D,20151020,000000,617.729,617.729,494.19,521.645,1408.705872492,0
+DOMH.US,D,20151021,000000,494.19,521.645,439.28,452.999,491.941173027,0
+DOMH.US,D,20151022,000000,439.28,466.735,411.825,425.544,611.411760426,0
+DOMH.US,D,20151023,000000,466.735,466.735,425.544,425.544,257.705880549,0
+DOMH.US,D,20151026,000000,425.544,466.735,343.179,384.37,716.176465575,0
+DOMH.US,D,20151027,000000,425.544,439.28,370.634,370.634,184.470586944,0
+DOMH.US,D,20151028,000000,384.37,384.37,315.724,343.179,324.294115377,0
+DOMH.US,D,20151029,000000,343.179,370.634,343.179,370.634,111.235293339,0
+DOMH.US,D,20151030,000000,384.37,411.825,343.179,384.37,331.17646827,0
+DOMH.US,D,20151102,000000,409.071,423.215,370.498,423.215,103.588234569,0
+DOMH.US,D,20151103,000000,425.544,480.318,392.326,449.854,190.941175134,0
+DOMH.US,D,20151104,000000,521.645,547.723,427.057,452.999,138.294116679,0
+DOMH.US,D,20151105,000000,439.28,466.735,384.37,466.735,142.94117547,0
+DOMH.US,D,20151106,000000,411.825,452.999,411.825,425.544,106.999999251,0
+DOMH.US,D,20151109,000000,384.37,425.544,384.37,385.747,203.294116224,0
+DOMH.US,D,20151110,000000,384.37,411.825,356.915,356.915,123.352940313,0
+DOMH.US,D,20151111,000000,343.179,384.37,343.179,370.634,408.941173608,0
+DOMH.US,D,20151112,000000,384.37,384.37,329.46,356.915,85.529411166,0
+DOMH.US,D,20151113,000000,370.634,370.634,315.724,315.724,267.999998124,0
+DOMH.US,D,20151116,000000,343.179,370.634,315.724,343.179,170.882351745,0
+DOMH.US,D,20151117,000000,343.179,343.179,329.46,343.179,22.411764549,0
+DOMH.US,D,20151118,000000,370.634,370.634,315.724,329.46,111.529410984,0
+DOMH.US,D,20151119,000000,343.179,343.179,315.724,315.724,102.117646344,0
+DOMH.US,D,20151120,000000,315.724,343.179,302.005,329.46,111.823528629,0
+DOMH.US,D,20151123,000000,315.724,343.179,302.005,329.46,140.294116665,0
+DOMH.US,D,20151124,000000,329.46,343.179,302.005,343.179,418.529408835,0
+DOMH.US,D,20151125,000000,315.724,384.37,315.724,356.915,276.823527474,0
+DOMH.US,D,20151127,000000,356.915,356.915,302.005,329.46,65.588234835,0
+DOMH.US,D,20151130,000000,343.179,645.184,329.46,507.909,2853.647038848,0
+DOMH.US,D,20151201,000000,590.274,645.184,439.28,466.735,1816.47057552,0
+DOMH.US,D,20151202,000000,247.095,274.55,234.872,240.227,7290.470537202,0
+DOMH.US,D,20151203,000000,247.095,264.112,216.206,226.236,1686.117635256,0
+DOMH.US,D,20151204,000000,233.359,233.359,192.185,205.904,831.411758886,0
+DOMH.US,D,20151207,000000,205.904,219.64,178.449,192.185,1339.235284743,0
+DOMH.US,D,20151208,000000,205.904,231.999,192.185,207.417,1247.764697148,0
+DOMH.US,D,20151209,000000,219.64,219.64,178.449,205.904,1025.647051644,0
+DOMH.US,D,20151210,000000,192.185,233.359,192.185,205.904,1282.411755729,0
+DOMH.US,D,20151211,000000,219.64,233.359,205.904,219.64,800.823523806,0
+DOMH.US,D,20151214,000000,223.754,231.999,205.904,207.689,330.411762393,0
+DOMH.US,D,20151215,000000,192.185,233.359,192.185,205.904,342.882350541,0
+DOMH.US,D,20151216,000000,205.904,233.359,205.904,205.904,242.235292422,0
+DOMH.US,D,20151217,000000,205.904,219.64,205.904,205.904,297.05882145,0
+DOMH.US,D,20151218,000000,205.904,219.64,205.904,205.904,324.764703609,0
+DOMH.US,D,20151221,000000,205.904,233.359,205.904,205.904,390.352938444,0
+DOMH.US,D,20151222,000000,210.035,226.372,207.281,207.689,333.117644727,0
+DOMH.US,D,20151223,000000,205.904,233.359,205.904,205.904,721.647053772,0
+DOMH.US,D,20151224,000000,210.035,226.508,205.904,205.904,167.588234121,0
+DOMH.US,D,20151228,000000,205.904,219.64,193.834,204.544,928.352934678,0
+DOMH.US,D,20151229,000000,205.904,219.504,200.277,215.118,1160.470580112,0
+DOMH.US,D,20151230,000000,207.281,217.991,194.922,200.566,1014.588228192,0
+DOMH.US,D,20151231,000000,201.11,208.658,200.413,200.838,522.411761049,0
+DOMH.US,D,20160104,000000,205.904,209.763,164.866,167.467,1749.882340692,0
+DOMH.US,D,20160105,000000,178.449,210.035,175.984,192.729,758.411759397,0
+DOMH.US,D,20160106,000000,192.729,192.729,164.866,181.067,859.823523393,0
+DOMH.US,D,20160107,000000,179.146,185.317,164.73,182.58,366.764703315,0
+DOMH.US,D,20160108,000000,182.58,182.58,151.276,171.037,1095.823521741,0
+DOMH.US,D,20160111,000000,178.313,185.317,168.164,178.313,460.294114425,0
+DOMH.US,D,20160112,000000,178.449,178.449,164.73,164.73,402.35293836,0
+DOMH.US,D,20160113,000000,164.73,181.203,152.512,154.709,220.823527866,0
+DOMH.US,D,20160114,000000,157.865,178.449,157.865,175.032,384.882350247,0
+DOMH.US,D,20160115,000000,164.73,178.449,161.976,164.73,251.235292359,0
+DOMH.US,D,20160119,000000,164.73,164.73,151.003,151.003,421.117644111,0
+DOMH.US,D,20160120,000000,151.003,152.374,137.413,151.003,392.176467843,0
+DOMH.US,D,20160121,000000,153.748,184.501,151.003,176.528,747.882347706,0
+DOMH.US,D,20160122,000000,185.317,192.049,152.788,165.546,587.235290007,0
+DOMH.US,D,20160125,000000,164.73,181.203,164.73,165.002,137.529410802,0
+DOMH.US,D,20160126,000000,167.467,167.892,152.512,159.239,206.47058679,0
+DOMH.US,D,20160127,000000,164.73,171.598,153.748,169.252,222.470586678,0
+DOMH.US,D,20160128,000000,178.449,178.449,158.552,165.002,115.411763898,0
+DOMH.US,D,20160129,000000,170.221,175.168,160.749,169.677,161.941175337,0
+DOMH.US,D,20160201,000000,171.598,205.904,160.611,185.317,1064.11763961,0
+DOMH.US,D,20160202,000000,194.514,205.904,166.243,177.361,350.058821079,0
+DOMH.US,D,20160203,000000,178.449,181.203,169.541,170.221,82.411764129,0
+DOMH.US,D,20160204,000000,192.865,193.97,166.515,179.418,364.411762155,0
+DOMH.US,D,20160205,000000,179.418,192.185,164.73,164.73,416.999997081,0
+DOMH.US,D,20160208,000000,164.73,171.462,160.611,167.059,241.823527719,0
+DOMH.US,D,20160209,000000,164.73,167.331,160.611,160.611,225.88235136,0
+DOMH.US,D,20160210,000000,170.221,170.221,160.611,162.673,99.235293423,0
+DOMH.US,D,20160211,000000,164.73,164.73,145.512,145.512,204.588233862,0
+DOMH.US,D,20160212,000000,155.12,160.475,137.275,140.021,478.176467241,0
+DOMH.US,D,20160216,000000,141.392,164.594,141.392,164.594,249.41176296,0
+DOMH.US,D,20160217,000000,151.003,178.602,151.003,171.734,382.823526732,0
+DOMH.US,D,20160218,000000,164.73,178.313,152.65,155.12,79.058822976,0
+DOMH.US,D,20160219,000000,155.12,164.73,153.748,153.748,41.352940887,0
+DOMH.US,D,20160222,000000,155.12,171.462,143.315,147.57,230.882351325,0
+DOMH.US,D,20160223,000000,148.257,162.265,118.33,139.609,414.647055921,0
+DOMH.US,D,20160224,000000,141.392,150.316,123.548,137.275,317.294115426,0
+DOMH.US,D,20160225,000000,151.003,151.003,120.115,124.097,504.764702349,0
+DOMH.US,D,20160226,000000,136.451,136.451,127.803,135.216,89.941175841,0
+DOMH.US,D,20160229,000000,136.451,136.451,109.82,123.41,274.352939256,0
+DOMH.US,D,20160301,000000,124.234,135.628,123.548,124.919,278.176468641,0
+DOMH.US,D,20160302,000000,124.646,127.665,116.683,127.391,209.058822066,0
+DOMH.US,D,20160303,000000,111.33,157.729,111.33,146.198,922.411758249,0
+DOMH.US,D,20160304,000000,145.945,185.028,127.883,145.223,4111.529382984,0
+DOMH.US,D,20160307,000000,206.635,234.09,158.95,173.043,11430.646978809,0
+DOMH.US,D,20160308,000000,179.18,180.625,151.725,153.893,3833.941149633,0
+DOMH.US,D,20160309,000000,163.285,163.285,130.657,139.443,2076.352926642,0
+DOMH.US,D,20160310,000000,142.333,173.4,138.004,169.779,13192.588142946,0
+DOMH.US,D,20160311,000000,173.4,192.899,155.338,169.779,5598.23525493,0
+DOMH.US,D,20160314,000000,166.175,169.065,157.505,158.228,1115.117639253,0
+DOMH.US,D,20160315,000000,159.673,182.784,153.17,158.228,3178.882330689,0
+DOMH.US,D,20160316,000000,158.228,162.554,153.17,160.395,1127.64705093,0
+DOMH.US,D,20160317,000000,161.118,162.554,151.725,158.95,1115.88234513,0
+DOMH.US,D,20160318,000000,157.505,158.95,139.443,141.61,2699.235275223,0
+DOMH.US,D,20160321,000000,141.61,149.558,135.108,139.443,950.294110995,0
+DOMH.US,D,20160322,000000,135.83,135.83,131.495,133.663,598.588231104,0
+DOMH.US,D,20160323,000000,136.553,141.61,131.495,133.663,484.764702489,0
+DOMH.US,D,20160324,000000,131.495,146.668,131.495,138.72,1075.058816004,0
+DOMH.US,D,20160328,000000,138.72,144.5,133.229,134.385,734.411759565,0
+DOMH.US,D,20160329,000000,135.83,141.61,134.465,136.553,308.647056663,0
+DOMH.US,D,20160330,000000,135.83,144.5,131.495,140.888,1125.88234506,0
+DOMH.US,D,20160331,000000,138.72,140.165,130.05,130.773,526.058819847,0
+DOMH.US,D,20160401,000000,131.495,148.835,131.495,143.048,1147.64705079,0
+DOMH.US,D,20160404,000000,140.888,140.888,132.218,134.385,275.058821604,0
+DOMH.US,D,20160405,000000,132.218,158.228,132.218,158.192,4991.411729766,0
+DOMH.US,D,20160406,000000,158.95,172.669,145.945,151.003,3903.999972672,0
+DOMH.US,D,20160407,000000,140.894,148.835,140.888,148.106,510.117643488,0
+DOMH.US,D,20160408,000000,148.192,162.554,145.945,154.622,1769.588222907,0
+DOMH.US,D,20160411,000000,154.615,169.779,152.448,155.395,746.764700655,0
+DOMH.US,D,20160412,000000,158.95,160.395,149.789,158.972,291.411762666,0
+DOMH.US,D,20160413,000000,157.505,175.559,152.881,166.175,2244.470572524,0
+DOMH.US,D,20160414,000000,167.62,184.229,160.395,177.004,1466.058813267,0
+DOMH.US,D,20160415,000000,180.625,187.102,167.62,170.51,1506.764695335,0
+DOMH.US,D,20160418,000000,173.4,177.004,166.175,169.779,595.470584067,0
+DOMH.US,D,20160419,000000,165.461,172.669,161.84,165.444,492.823525962,0
+DOMH.US,D,20160420,000000,163.999,179.894,163.999,171.955,681.647054052,0
+DOMH.US,D,20160421,000000,176.29,184.229,169.065,182.784,2183.176455306,0
+DOMH.US,D,20160422,000000,186.405,208.08,184.96,193.63,2690.823510576,0
+DOMH.US,D,20160425,000000,191.454,193.63,170.51,175.559,881.352935007,0
+DOMH.US,D,20160426,000000,174.114,179.18,166.889,175.559,466.176467325,0
+DOMH.US,D,20160427,000000,176.29,204.459,171.224,173.4,3415.352917269,0
+DOMH.US,D,20160428,000000,177.004,177.735,155.338,159.673,1953.058809858,0
+DOMH.US,D,20160429,000000,157.512,159.021,146.668,148.835,1019.705875215,0
+DOMH.US,D,20160502,000000,145.945,149.558,139.803,148.835,986.764698975,0
+DOMH.US,D,20160503,000000,148.835,153.17,137.275,143.055,343.588232889,0
+DOMH.US,D,20160504,000000,141.732,149.558,139.443,142.333,337.64705646,0
+DOMH.US,D,20160505,000000,140.888,166.175,139.443,156.783,2071.941161967,0
+DOMH.US,D,20160506,000000,156.783,158.95,139.443,142.679,1217.529403242,0
+DOMH.US,D,20160509,000000,142.333,147.39,134.385,135.83,733.058818398,0
+DOMH.US,D,20160510,000000,141.61,143.055,134.385,138.72,518.647055193,0
+DOMH.US,D,20160511,000000,135.83,139.443,130.773,137.275,1163.52940362,0
+DOMH.US,D,20160512,000000,137.275,144.493,133.663,139.443,882.588229116,0
+DOMH.US,D,20160513,000000,140.888,148.113,136.553,140.888,830.882347125,0
+DOMH.US,D,20160516,000000,147.383,157.498,141.61,150.829,1657.05881193,0
+DOMH.US,D,20160517,000000,160.395,164.73,141.61,155.338,1510.529401191,0
+DOMH.US,D,20160518,000000,155.338,160.395,151.725,151.725,898.470581946,0
+DOMH.US,D,20160519,000000,152.159,152.448,145.945,147.47,251.705880591,0
+DOMH.US,D,20160520,000000,145.952,156.053,144.5,148.835,760.647053499,0
+DOMH.US,D,20160523,000000,150.28,150.28,137.275,137.998,969.176463804,0
+DOMH.US,D,20160524,000000,239.139,338.844,213.129,221.799,164075.46943971,0
+DOMH.US,D,20160525,000000,245.65,252.144,185.674,208.08,21701.470436325,0
+DOMH.US,D,20160526,000000,203.745,203.745,174.114,182.784,4464.999968745,0
+DOMH.US,D,20160527,000000,180.625,180.625,156.783,171.955,3243.882330234,0
+DOMH.US,D,20160531,000000,173.4,177.004,169.779,173.4,2261.411748876,0
+DOMH.US,D,20160601,000000,168.334,200.855,158.95,190.74,9312.058758345,0
+DOMH.US,D,20160602,000000,181.339,196.52,171.955,190.825,4051.235265759,0
+DOMH.US,D,20160603,000000,184.229,192.899,178.449,184.229,2147.705867319,0
+DOMH.US,D,20160606,000000,181.339,191.454,181.339,190.74,1658.705870742,0
+DOMH.US,D,20160607,000000,190.009,195.075,181.339,181.339,2179.529396508,0
+DOMH.US,D,20160608,000000,179.18,223.975,179.18,193.63,16268.23518024,0
+DOMH.US,D,20160609,000000,186.405,196.656,177.735,181.339,2011.529397684,0
+DOMH.US,D,20160610,000000,181.339,182.07,167.62,170.51,1308.294108489,0
+DOMH.US,D,20160613,000000,165.444,181.339,157.505,157.505,3193.705859997,0
+DOMH.US,D,20160614,000000,151.725,166.175,151.725,157.505,2255.705866563,0
+DOMH.US,D,20160615,000000,155.338,162.554,151.725,158.95,635.647054374,0
+DOMH.US,D,20160616,000000,155.338,163.285,151.725,160.395,754.70587707,0
+DOMH.US,D,20160617,000000,163.285,167.62,154.615,167.62,952.705875684,0
+DOMH.US,D,20160620,000000,174.114,175.559,165.444,169.779,963.588228549,0
+DOMH.US,D,20160621,000000,174.845,174.845,152.448,166.175,1614.352929876,0
+DOMH.US,D,20160622,000000,163.2,171.224,156.06,168.334,262.529409927,0
+DOMH.US,D,20160623,000000,174.845,184.229,162.877,180.625,1511.235283539,0
+DOMH.US,D,20160624,000000,163.285,175.559,161.84,161.84,488.2352907,0
+DOMH.US,D,20160627,000000,161.84,174.845,158.95,164.73,338.352938808,0
+DOMH.US,D,20160628,000000,166.175,171.224,161.84,165.444,266.941174602,0
+DOMH.US,D,20160629,000000,171.955,171.955,160.395,160.395,530.352937464,0
+DOMH.US,D,20160630,000000,160.395,171.955,156.067,171.955,475.058820204,0
+DOMH.US,D,20160701,000000,171.224,171.224,162.928,170.51,487.05882012,0
+DOMH.US,D,20160705,000000,167.994,167.994,156.783,156.783,611.882348658,0
+DOMH.US,D,20160706,000000,156.783,169.065,146.668,165.444,1222.117638504,0
+DOMH.US,D,20160707,000000,159.21,161.118,154.615,156.783,215.117645553,0
+DOMH.US,D,20160708,000000,158.95,166.889,156.783,162.554,1290.941167434,0
+DOMH.US,D,20160711,000000,163.88,168.334,155.338,158.228,711.352936197,0
+DOMH.US,D,20160712,000000,158.95,161.84,156.031,159.673,276.647056887,0
+DOMH.US,D,20160713,000000,158.95,167.62,155.338,156.06,371.588232693,0
+DOMH.US,D,20160714,000000,156.783,162.554,155.338,155.338,888.999993777,0
+DOMH.US,D,20160715,000000,156.198,178.449,156.06,162.554,6634.823482968,0
+DOMH.US,D,20160718,000000,163.999,164.73,151.725,151.725,2099.117632365,0
+DOMH.US,D,20160719,000000,153.893,161.044,147.39,150.28,1074.823521888,0
+DOMH.US,D,20160720,000000,150.28,158.228,145.945,152.448,1313.705873157,0
+DOMH.US,D,20160721,000000,153.17,187.119,148.842,163.999,11992.999916049,0
+DOMH.US,D,20160722,000000,162.554,177.004,156.06,164.73,1945.705868733,0
+DOMH.US,D,20160725,000000,161.84,168.334,157.505,166.175,927.999993504,0
+DOMH.US,D,20160726,000000,161.84,163.285,152.448,156.783,1080.176463027,0
+DOMH.US,D,20160727,000000,154.615,161.118,153.893,157.505,117.529410942,0
+DOMH.US,D,20160728,000000,156.06,157.865,152.114,153.17,558.999996087,0
+DOMH.US,D,20160729,000000,151.725,161.024,151.725,156.06,801.705876741,0
+DOMH.US,D,20160801,000000,155.338,158.228,153.177,155.338,152.9411754,0
+DOMH.US,D,20160802,000000,155.46,156.349,151.725,152.961,191.882351598,0
+DOMH.US,D,20160803,000000,115.6,122.103,104.763,112.71,9617.294050326,0
+DOMH.US,D,20160804,000000,108.375,115.6,101.15,102.595,4470.235262826,0
+DOMH.US,D,20160805,000000,109.82,109.82,98.9825,103.318,6418.882308009,0
+DOMH.US,D,20160808,000000,108.375,112.703,99.0539,106.93,2886.941156262,0
+DOMH.US,D,20160809,000000,123.548,151.725,111.265,114.155,31162.293899511,0
+DOMH.US,D,20160810,000000,115.6,121.38,105.485,109.098,4708.176437631,0
+DOMH.US,D,20160811,000000,107.653,108.375,101.15,106.93,2895.529391496,0
+DOMH.US,D,20160812,000000,104.04,104.04,101.15,101.15,2152.764690813,0
+DOMH.US,D,20160815,000000,102.595,104.04,99.705,101.873,2592.705864204,0
+DOMH.US,D,20160816,000000,101.15,107.486,101.15,102.595,1712.470576248,0
+DOMH.US,D,20160817,000000,104.763,104.798,101.15,104.04,1449.588225147,0
+DOMH.US,D,20160818,000000,109.098,111.988,101.873,102.595,1705.176458652,0
+DOMH.US,D,20160819,000000,101.873,103.318,99.0539,102.595,1404.588225462,0
+DOMH.US,D,20160822,000000,101.873,103.318,98.9825,103.318,1668.882341259,0
+DOMH.US,D,20160823,000000,104.04,104.04,99.705,102.595,971.117640261,0
+DOMH.US,D,20160824,000000,101.15,102.595,99.705,102.595,1096.882345263,0
+DOMH.US,D,20160825,000000,102.595,102.595,98.26,101.873,1040.529404481,0
+DOMH.US,D,20160826,000000,101.873,104.04,99.7917,101.15,882.705876174,0
+DOMH.US,D,20160829,000000,98.9825,102.588,98.26,100.421,554.588231412,0
+DOMH.US,D,20160830,000000,102.595,102.595,98.26,98.9893,829.117641255,0
+DOMH.US,D,20160831,000000,101.873,101.873,94.6475,96.0925,1557.05881263,0
+DOMH.US,D,20160901,000000,96.0925,97.1618,94.9501,95.3768,295.058821464,0
+DOMH.US,D,20160902,000000,96.0925,100.428,94.6475,98.26,527.411761014,0
+DOMH.US,D,20160906,000000,100.428,100.428,96.0925,96.0925,238.647057153,0
+DOMH.US,D,20160907,000000,98.26,101.15,96.0925,96.815,208.529410305,0
+DOMH.US,D,20160908,000000,98.26,98.9825,96.0925,98.9825,299.9999979,0
+DOMH.US,D,20160909,000000,99.705,102.595,96.815,101.873,897.117640779,0
+DOMH.US,D,20160912,000000,102.595,104.04,96.8864,102.595,843.823523505,0
+DOMH.US,D,20160913,000000,99.705,102.595,97.5375,100.428,655.647054234,0
+DOMH.US,D,20160914,000000,101.873,102.595,96.0925,98.9825,655.29411306,0
+DOMH.US,D,20160915,000000,101.15,101.15,95.5213,97.5375,291.117645021,0
+DOMH.US,D,20160916,000000,98.26,98.26,91.7575,97.5375,1095.941168799,0
+DOMH.US,D,20160919,000000,96.0925,96.0925,86.7,93.2093,617.352936855,0
+DOMH.US,D,20160920,000000,93.2025,96.815,92.378,94.9501,143.941175463,0
+DOMH.US,D,20160921,000000,93.9318,96.0925,92.48,93.2025,243.058821828,0
+DOMH.US,D,20160922,000000,91.7575,95.37,88.145,91.035,504.529408233,0
+DOMH.US,D,20160923,000000,93.2025,96.815,91.7575,95.37,788.999994477,0
+DOMH.US,D,20160926,000000,94.6475,98.2532,91.035,91.9887,610.470583962,0
+DOMH.US,D,20160927,000000,91.035,94.5744,91.035,91.035,479.529408408,0
+DOMH.US,D,20160928,000000,90.3125,93.925,90.3125,93.2025,171.058822332,0
+DOMH.US,D,20160929,000000,92.48,96.815,92.48,93.925,178.705881102,0
+DOMH.US,D,20160930,000000,102.595,102.595,88.145,95.37,571.294113648,0
+DOMH.US,D,20161003,000000,97.5375,97.5375,91.7575,94.6475,222.823527852,0
+DOMH.US,D,20161004,000000,94.6475,96.0925,88.8675,88.8675,422.235291162,0
+DOMH.US,D,20161005,000000,88.8675,94.5744,88.8675,91.035,343.999997592,0
+DOMH.US,D,20161006,000000,90.4638,92.6534,90.3125,90.3193,151.294116588,0
+DOMH.US,D,20161007,000000,92.48,95.37,90.3125,90.3125,698.764700991,0
+DOMH.US,D,20161010,000000,90.3125,93.2025,88.8743,90.3125,311.7647037,0
+DOMH.US,D,20161011,000000,90.3125,91.035,88.145,89.59,188.82352809,0
+DOMH.US,D,20161012,000000,90.3125,90.3125,87.1913,90.3125,153.882351864,0
+DOMH.US,D,20161013,000000,87.4225,90.3125,78.03,84.5325,814.647053121,0
+DOMH.US,D,20161014,000000,83.0875,83.0875,75.8625,78.7525,1468.588225014,0
+DOMH.US,D,20161017,000000,89.59,89.59,79.475,85.3417,671.823524709,0
+DOMH.US,D,20161018,000000,87.7404,121.38,87.2916,109.098,61714.646626821,0
+DOMH.US,D,20161019,000000,109.82,111.988,95.37,100.428,9996.352871202,0
+DOMH.US,D,20161020,000000,98.9825,103.678,88.8675,94.6475,2756.999980701,0
+DOMH.US,D,20161021,000000,94.6475,103.947,80.1975,85.255,2857.411744704,0
+DOMH.US,D,20161024,000000,87.4225,88.6142,78.7593,80.1975,2333.058807198,0
+DOMH.US,D,20161025,000000,79.475,83.0875,76.585,80.92,2149.941161421,0
+DOMH.US,D,20161026,000000,75.8625,83.0875,75.8625,80.1975,606.999995751,0
+DOMH.US,D,20161027,000000,82.365,82.365,79.475,82.365,849.41175876,0
+DOMH.US,D,20161028,000000,80.92,80.92,77.3075,77.4367,817.882347216,0
+DOMH.US,D,20161031,000000,78.0368,79.475,64.4538,73.695,2027.764691688,0
+DOMH.US,D,20161101,000000,70.805,72.1701,68.6375,69.7289,766.882347573,0
+DOMH.US,D,20161102,000000,67.1925,68.6375,59.9743,65.025,1878.82351626,0
+DOMH.US,D,20161103,000000,65.025,65.7475,62.135,62.8575,603.882348714,0
+DOMH.US,D,20161104,000000,62.8575,67.4169,62.135,63.1312,738.999994827,0
+DOMH.US,D,20161107,000000,62.135,72.25,62.0908,70.805,1844.647045911,0
+DOMH.US,D,20161108,000000,70.805,70.805,65.0318,66.47,655.764701292,0
+DOMH.US,D,20161109,000000,65.025,69.258,61.3037,64.3025,500.176467087,0
+DOMH.US,D,20161110,000000,67.1925,70.7982,64.3025,69.36,432.235291092,0
+DOMH.US,D,20161111,000000,71.5275,83.8032,67.1925,75.8625,2433.999982962,0
+DOMH.US,D,20161114,000000,75.8625,79.475,75.14,77.3075,1876.823516274,0
+DOMH.US,D,20161115,000000,79.475,84.5325,78.1014,79.475,1003.52940474,0
+DOMH.US,D,20161116,000000,80.1975,83.6434,80.1975,80.92,971.705875551,0
+DOMH.US,D,20161117,000000,82.365,82.365,72.9725,76.585,2147.823514377,0
+DOMH.US,D,20161118,000000,76.5918,82.365,74.0639,78.0946,1097.941168785,0
+DOMH.US,D,20161121,000000,78.7525,80.2978,69.36,72.9725,1917.352927755,0
+DOMH.US,D,20161122,000000,75.8625,78.03,72.9725,72.9725,593.235289965,0
+DOMH.US,D,20161123,000000,72.25,105.485,72.25,97.5375,22947.470427603,0
+DOMH.US,D,20161125,000000,90.3125,94.4384,85.255,88.145,3043.705861047,0
+DOMH.US,D,20161128,000000,90.3125,91.5841,83.0875,87.4225,2030.117632848,0
+DOMH.US,D,20161129,000000,86.7,87.4225,80.1975,83.81,830.411758893,0
+DOMH.US,D,20161130,000000,83.0875,83.81,78.7593,81.6425,926.647052337,0
+DOMH.US,D,20161201,000000,80.92,81.6425,75.14,78.7525,1419.117637125,0
+DOMH.US,D,20161202,000000,78.03,93.925,70.0825,80.2043,2175.29410242,0
+DOMH.US,D,20161205,000000,79.475,88.145,78.7525,85.4862,676.647054087,0
+DOMH.US,D,20161206,000000,88.145,90.3125,84.2282,88.145,778.764700431,0
+DOMH.US,D,20161207,000000,87.4225,90.3057,85.2975,88.8675,396.235291344,0
+DOMH.US,D,20161208,000000,88.8675,97.5375,87.4225,88.8675,1836.941163612,0
+DOMH.US,D,20161209,000000,88.8675,88.8675,83.0875,88.145,491.823525969,0
+DOMH.US,D,20161212,000000,86.7,88.8675,83.0875,83.0875,548.411760867,0
+DOMH.US,D,20161213,000000,84.5325,85.255,75.8625,75.9339,771.235288719,0
+DOMH.US,D,20161214,000000,75.8625,79.2863,75.8625,76.585,806.117641416,0
+DOMH.US,D,20161215,000000,81.6425,83.0875,75.8625,75.8625,1025.352933999,0
+DOMH.US,D,20161216,000000,76.6564,79.475,74.4175,77.3075,652.529407197,0
+DOMH.US,D,20161219,000000,77.3075,80.7466,74.4175,78.03,1246.882344213,0
+DOMH.US,D,20161220,000000,75.8625,77.1562,72.9725,75.429,861.470582205,0
+DOMH.US,D,20161221,000000,75.8625,75.8625,70.805,73.984,886.47058203,0
+DOMH.US,D,20161222,000000,74.4175,75.8625,72.25,72.25,594.235289958,0
+DOMH.US,D,20161223,000000,72.9725,75.8625,71.5275,72.9725,655.705877763,0
+DOMH.US,D,20161227,000000,72.9725,75.8625,72.25,75.14,707.941171515,0
+DOMH.US,D,20161228,000000,75.8625,76.585,73.695,73.695,410.235291246,0
+DOMH.US,D,20161229,000000,72.25,74.851,72.25,73.8395,495.470584767,0
+DOMH.US,D,20161230,000000,73.695,75.14,71.5275,75.14,701.529406854,0
+DOMH.US,D,20170103,000000,75.8625,75.8625,70.805,73.695,141.882351948,0
+DOMH.US,D,20170104,000000,72.9725,77.3075,72.9725,75.8625,913.647052428,0
+DOMH.US,D,20170105,000000,73.695,83.81,72.25,81.6425,2356.294101153,0
+DOMH.US,D,20170106,000000,79.475,84.5325,75.14,78.0368,1103.411756982,0
+DOMH.US,D,20170109,000000,78.03,81.6425,75.14,78.7457,349.294115202,0
+DOMH.US,D,20170110,000000,76.585,84.5325,75.8625,84.5325,1171.352932977,0
+DOMH.US,D,20170111,000000,85.255,96.815,79.8218,88.8675,3251.17644783,0
+DOMH.US,D,20170112,000000,89.59,107.653,89.59,99.705,9966.646989057,0
+DOMH.US,D,20170113,000000,98.9825,108.375,87.4225,88.145,3723.235268055,0
+DOMH.US,D,20170117,000000,88.8675,89.1497,85.255,85.255,618.23528979,0
+DOMH.US,D,20170118,000000,86.5555,86.7,83.0875,83.0875,976.882346103,0
+DOMH.US,D,20170119,000000,82.365,89.2364,79.475,85.8908,1577.588224251,0
+DOMH.US,D,20170120,000000,84.5325,96.815,82.365,89.59,2368.529395185,0
+DOMH.US,D,20170123,000000,90.3125,97.5375,85.9775,91.035,2210.058808059,0
+DOMH.US,D,20170124,000000,91.7575,94.6475,88.145,90.3125,1566.823518444,0
+DOMH.US,D,20170125,000000,90.3125,93.2025,88.1518,90.3125,397.176467808,0
+DOMH.US,D,20170126,000000,91.035,92.1179,88.145,89.5101,446.647055697,0
+DOMH.US,D,20170127,000000,88.8743,94.6475,85.255,87.4225,1500.764695377,0
+DOMH.US,D,20170130,000000,87.4225,87.4225,82.365,83.81,305.764703742,0
+DOMH.US,D,20170131,000000,83.81,85.9775,82.365,83.0875,427.05882054,0
+DOMH.US,D,20170201,000000,84.4747,86.7,82.365,85.255,433.411761672,0
+DOMH.US,D,20170202,000000,87.4225,87.7761,82.4364,85.255,185.176469292,0
+DOMH.US,D,20170203,000000,88.145,91.035,83.8168,85.9775,861.294111618,0
+DOMH.US,D,20170206,000000,89.59,92.48,87.4225,91.035,901.941170157,0
+DOMH.US,D,20170207,000000,92.48,93.058,87.4225,88.8675,600.999995793,0
+DOMH.US,D,20170208,000000,86.7068,88.1382,84.5325,85.9775,508.411761147,0
+DOMH.US,D,20170209,000000,89.59,90.3125,86.7,86.8156,295.352939109,0
+DOMH.US,D,20170210,000000,90.3125,90.3125,83.0875,83.81,1086.647051217,0
+DOMH.US,D,20170213,000000,85.255,90.3125,83.81,86.7,720.058818489,0
+DOMH.US,D,20170214,000000,88.8675,89.1497,85.9775,88.145,410.176467717,0
+DOMH.US,D,20170215,000000,88.8675,94.6475,87.6894,89.59,1966.352927412,0
+DOMH.US,D,20170216,000000,88.8675,93.2025,85.9775,87.4225,670.941171774,0
+DOMH.US,D,20170217,000000,87.4225,93.925,86.7068,91.7575,862.294111611,0
+DOMH.US,D,20170221,000000,91.7575,95.03,88.145,89.879,1077.941168925,0
+DOMH.US,D,20170222,000000,90.3125,90.3125,88.8675,89.59,261.117645231,0
+DOMH.US,D,20170223,000000,90.3125,90.3125,86.7,87.4225,573.823525395,0
+DOMH.US,D,20170224,000000,87.4225,87.4293,84.5325,85.255,316.999997781,0
+DOMH.US,D,20170227,000000,85.255,89.59,81.6425,85.255,469.058820246,0
+DOMH.US,D,20170228,000000,86.7,86.7,80.92,80.92,598.176466401,0
+DOMH.US,D,20170301,000000,80.92,84.8929,80.92,83.0875,296.411762631,0
+DOMH.US,D,20170302,000000,83.81,84.5325,80.2043,83.0875,577.294113606,0
+DOMH.US,D,20170303,000000,82.365,84.5325,80.92,81.7292,482.294114271,0
+DOMH.US,D,20170306,000000,80.1975,84.4594,78.03,78.0368,1081.17646302,0
+DOMH.US,D,20170307,000000,81.6425,83.81,77.3075,78.7457,267.294115776,0
+DOMH.US,D,20170308,000000,80.92,106.208,80.1975,83.0875,24976.588060458,0
+DOMH.US,D,20170309,000000,81.6425,85.9775,80.1975,80.9557,1630.235282706,0
+DOMH.US,D,20170310,000000,80.1975,84.5325,78.7525,78.7525,1674.764694159,0
+DOMH.US,D,20170313,000000,79.8354,88.145,79.4886,82.3582,1450.058813379,0
+DOMH.US,D,20170314,000000,84.1704,84.5325,80.1975,80.1975,860.58822927,0
+DOMH.US,D,20170315,000000,83.0875,83.0875,80.1975,80.92,299.294115552,0
+DOMH.US,D,20170316,000000,80.1975,83.0807,79.475,81.6425,425.235291141,0
+DOMH.US,D,20170317,000000,83.0875,83.0875,78.7525,80.1975,562.705878414,0
+DOMH.US,D,20170320,000000,79.475,81.4912,78.03,78.6301,902.647052505,0
+DOMH.US,D,20170321,000000,80.92,80.92,78.03,79.475,429.470585229,0
+DOMH.US,D,20170322,000000,79.475,82.2919,77.3075,78.7525,503.176467066,0
+DOMH.US,D,20170323,000000,79.475,80.92,77.3075,79.3305,408.352938318,0
+DOMH.US,D,20170324,000000,81.6425,81.6425,75.8625,76.585,345.823526991,0
+DOMH.US,D,20170327,000000,77.3075,80.1975,75.8625,79.475,181.058822262,0
+DOMH.US,D,20170328,000000,80.1975,80.92,75.8625,79.475,467.764702608,0
+DOMH.US,D,20170329,000000,78.319,80.9132,78.0368,80.1975,225.941174889,0
+DOMH.US,D,20170330,000000,80.92,86.7,79.5464,79.8065,2936.47056768,0
+DOMH.US,D,20170331,000000,79.475,97.5307,79.475,89.59,8459.41170549,0
+DOMH.US,D,20170403,000000,90.3125,91.7575,79.475,80.92,1723.823517345,0
+DOMH.US,D,20170404,000000,82.365,83.0875,79.475,79.475,682.764701103,0
+DOMH.US,D,20170405,000000,79.475,80.92,76.585,77.9144,1054.529404383,0
+DOMH.US,D,20170406,000000,78.03,80.1975,75.8625,77.3075,1049.588227947,0
+DOMH.US,D,20170407,000000,78.2612,80.1975,77.3075,78.1524,403.352938353,0
+DOMH.US,D,20170410,000000,78.7525,79.475,77.3143,78.7525,167.05882236,0
+DOMH.US,D,20170411,000000,79.475,84.5325,78.7525,80.1975,994.352934216,0
+DOMH.US,D,20170412,000000,82.365,84.8793,79.475,81.0203,924.352934706,0
+DOMH.US,D,20170413,000000,79.475,81.3892,78.03,78.7525,563.647054878,0
+DOMH.US,D,20170417,000000,79.475,82.365,78.03,80.92,194.882351577,0
+DOMH.US,D,20170418,000000,78.7525,82.0029,78.03,79.475,820.176464847,0
+DOMH.US,D,20170419,000000,83.0875,84.5104,80.92,81.6425,1951.882339278,0
+DOMH.US,D,20170420,000000,79.4818,83.0875,79.475,80.1975,926.823522924,0
+DOMH.US,D,20170421,000000,80.1975,83.0875,79.475,83.0875,1327.764696588,0
+DOMH.US,D,20170424,000000,82.365,84.4747,80.1975,82.365,329.941174161,0
+DOMH.US,D,20170425,000000,83.0875,85.255,82.365,83.0875,824.470582464,0
+DOMH.US,D,20170426,000000,82.365,85.2482,82.365,84.5325,176.235292884,0
+DOMH.US,D,20170427,000000,84.5325,85.255,83.0875,83.0875,491.705878911,0
+DOMH.US,D,20170428,000000,85.2482,85.2482,82.365,83.0875,187.64705751,0
+DOMH.US,D,20170501,000000,82.4738,83.81,80.1975,82.8342,365.411762148,0
+DOMH.US,D,20170502,000000,81.6493,82.8852,79.475,80.92,196.529410389,0
+DOMH.US,D,20170503,000000,80.92,82.365,77.3075,78.8749,419.235291183,0
+DOMH.US,D,20170504,000000,78.7525,81.6357,78.7525,78.7593,97.352940495,0
+DOMH.US,D,20170505,000000,78.7525,88.145,76.585,83.0144,8182.94111919,0
+DOMH.US,D,20170508,000000,82.365,82.4738,77.3721,79.4818,882.352935,0
+DOMH.US,D,20170509,000000,78.0368,82.8852,78.0368,79.475,285.88235094,0
+DOMH.US,D,20170510,000000,78.03,81.3892,78.03,78.7525,690.470583402,0
+DOMH.US,D,20170511,000000,77.3075,81.6425,76.585,78.7525,918.941170038,0
+DOMH.US,D,20170512,000000,83.0807,83.0807,78.03,78.7525,172.294116441,0
+DOMH.US,D,20170515,000000,78.7525,80.1975,78.7525,79.475,368.941173888,0
+DOMH.US,D,20170516,000000,78.7525,79.475,77.3075,79.475,547.235290287,0
+DOMH.US,D,20170517,000000,77.1052,79.475,77.1052,78.7525,380.411762043,0
+DOMH.US,D,20170518,000000,78.557,78.7525,77.3075,78.7525,273.235292205,0
+DOMH.US,D,20170519,000000,78.7525,79.475,77.3075,78.7525,463.52940852,0
+DOMH.US,D,20170522,000000,78.7525,85.255,77.3075,77.8498,7020.941127324,0
+DOMH.US,D,20170523,000000,78.6658,78.7525,75.2114,76.058,1195.058815164,0
+DOMH.US,D,20170524,000000,76.585,76.585,72.25,72.7192,814.411759005,0
+DOMH.US,D,20170525,000000,70.0825,70.805,64.3161,69.3736,1660.235282496,0
+DOMH.US,D,20170526,000000,69.36,70.2202,68.6375,70.2202,138.588234324,0
+DOMH.US,D,20170530,000000,70.805,75.8625,70.7982,75.14,515.117643453,0
+DOMH.US,D,20170531,000000,75.14,77.3075,70.9495,73.7018,167.411763534,0
+DOMH.US,D,20170601,000000,75.8625,78.7525,75.14,75.14,347.0588211,0
+DOMH.US,D,20170602,000000,75.8625,83.0875,75.8625,78.03,1479.470577879,0
+DOMH.US,D,20170605,000000,79.475,80.1975,75.8625,77.8124,120.470587392,0
+DOMH.US,D,20170606,000000,76.534,76.585,69.36,70.0825,906.411758361,0
+DOMH.US,D,20170607,000000,72.25,73.695,70.0825,70.4429,446.058820407,0
+DOMH.US,D,20170608,000000,70.0825,72.6104,69.36,70.805,487.235290707,0
+DOMH.US,D,20170609,000000,70.414,72.9725,69.36,70.805,84.176469999,0
+DOMH.US,D,20170612,000000,67.915,70.0825,66.47,67.1925,157.941175365,0
+DOMH.US,D,20170613,000000,70.0825,70.0825,65.7475,67.1925,86.588234688,0
+DOMH.US,D,20170614,000000,69.36,69.5113,67.915,67.915,114.529410963,0
+DOMH.US,D,20170615,000000,66.6502,70.805,66.47,70.7982,110.176469817,0
+DOMH.US,D,20170616,000000,72.25,72.25,65.7475,65.7475,608.058819273,0
+DOMH.US,D,20170619,000000,65.8189,71.5275,65.3854,68.493,554.588231412,0
+DOMH.US,D,20170620,000000,72.25,88.8675,69.36,74.4175,13220.117554518,0
+DOMH.US,D,20170621,000000,79.475,79.475,72.25,77.3075,1587.588224181,0
+DOMH.US,D,20170622,000000,72.9793,75.8625,70.805,73.7018,561.647054892,0
+DOMH.US,D,20170623,000000,73.695,75.8625,70.805,72.199,962.35293444,0
+DOMH.US,D,20170626,000000,71.4187,72.9725,68.6766,72.1055,815.058817824,0
+DOMH.US,D,20170627,000000,72.25,88.145,72.25,80.92,8953.764643206,0
+DOMH.US,D,20170628,000000,92.48,161.118,92.48,137.998,196759.82215209,0
+DOMH.US,D,20170629,000000,236.98,343.179,204.459,283.22,544467.29030638,0
+DOMH.US,D,20170630,000000,230.469,234.804,184.229,187.85,59967.293697876,0
+DOMH.US,D,20170703,000000,242.76,278.154,218.909,221.085,147352.11661559,0
+DOMH.US,D,20170705,000000,198.679,209.525,171.955,199.41,30685.588020495,0
+DOMH.US,D,20170706,000000,194.344,194.344,174.114,182.07,12949.941085821,0
+DOMH.US,D,20170707,000000,178.449,191.454,174.845,182.07,9485.823463011,0
+DOMH.US,D,20170710,000000,179.18,192.185,167.62,185.674,10497.470514753,0
+DOMH.US,D,20170711,000000,197.965,218.909,181.339,182.07,32074.588010772,0
+DOMH.US,D,20170712,000000,182.07,182.818,169.779,171.224,4967.470553463,0
+DOMH.US,D,20170713,000000,169.779,190.74,169.779,180.625,5599.058784336,0
+DOMH.US,D,20170714,000000,177.004,190.74,171.224,182.07,4606.058791287,0
+DOMH.US,D,20170717,000000,182.784,203.745,180.625,183.515,7457.352888975,0
+DOMH.US,D,20170718,000000,186.405,203.014,181.339,192.899,15408.411656847,0
+DOMH.US,D,20170719,000000,151.725,164.73,137.275,141.559,33262.235061282,0
+DOMH.US,D,20170720,000000,143.055,145.945,137.275,137.275,5587.470549123,0
+DOMH.US,D,20170721,000000,135.108,136.697,122.825,124.993,7530.941123754,0
+DOMH.US,D,20170724,000000,122.825,142.333,119.213,135.108,12398.999913207,0
+DOMH.US,D,20170725,000000,131.495,135.108,122.825,130.773,4869.705848265,0
+DOMH.US,D,20170726,000000,128.605,132.94,127.883,131.495,2370.352924584,0
+DOMH.US,D,20170727,000000,131.495,131.495,122.825,124.27,3654.764680299,0
+DOMH.US,D,20170728,000000,122.825,127.883,119.935,120.658,1649.176459044,0
+DOMH.US,D,20170731,000000,122.825,122.825,111.988,111.988,4281.941146497,0
+DOMH.US,D,20170801,000000,111.988,114.631,106.93,108.375,2840.294097765,0
+DOMH.US,D,20170802,000000,109.82,117.768,105.485,109.098,3235.764683232,0
+DOMH.US,D,20170803,000000,108.375,114.878,101.873,113.433,3654.999974415,0
+DOMH.US,D,20170804,000000,113.433,128.525,113.433,122.825,8717.176409568,0
+DOMH.US,D,20170807,000000,119.935,126.438,115.6,120.658,2108.470573476,0
+DOMH.US,D,20170808,000000,119.213,120.658,107.653,108.375,2330.352924864,0
+DOMH.US,D,20170809,000000,106.93,111.265,103.318,104.763,2372.529395157,0
+DOMH.US,D,20170810,000000,103.318,104.48,94.6475,94.6475,2935.647038274,0
+DOMH.US,D,20170811,000000,96.0925,98.9825,88.8675,88.8675,3757.941150165,0
+DOMH.US,D,20170814,000000,93.925,104.763,86.7,93.925,6252.647015055,0
+DOMH.US,D,20170815,000000,93.925,101.439,91.7575,95.37,1151.999991936,0
+DOMH.US,D,20170816,000000,94.6475,110.543,91.035,100.354,9896.294048373,0
+DOMH.US,D,20170817,000000,106.208,142.333,104.763,129.328,122179.70502709,0
+DOMH.US,D,20170818,000000,123.548,131.495,118.49,126.438,23290.352778144,0
+DOMH.US,D,20170821,000000,124.993,126.438,111.265,113.433,4397.176439808,0
+DOMH.US,D,20170822,000000,109.098,111.988,89.59,107.653,6735.764658732,0
+DOMH.US,D,20170823,000000,106.208,113.433,101.873,107.653,2543.235276315,0
+DOMH.US,D,20170824,000000,107.653,121.38,106.208,117.045,4843.52937786,0
+DOMH.US,D,20170825,000000,117.045,118.49,109.82,114.878,1831.529398944,0
+DOMH.US,D,20170828,000000,114.878,116.323,105.485,110.543,2409.588218427,0
+DOMH.US,D,20170829,000000,109.82,114.155,104.763,109.098,1628.999988597,0
+DOMH.US,D,20170830,000000,109.098,110.109,101.15,105.094,3282.529388787,0
+DOMH.US,D,20170831,000000,105.485,108.375,95.37,98.26,3549.058798686,0
+DOMH.US,D,20170901,000000,101.15,111.988,99.705,101.873,3363.411741162,0
+DOMH.US,D,20170905,000000,101.15,104.04,97.5375,99.705,1731.235281999,0
+DOMH.US,D,20170906,000000,104.04,119.213,103.346,106.93,15742.35283098,0
+DOMH.US,D,20170907,000000,106.93,109.82,104.04,107.653,2566.764687915,0
+DOMH.US,D,20170908,000000,107.653,107.653,101.873,106.208,1043.823522105,0
+DOMH.US,D,20170911,000000,107.653,111.988,104.791,109.82,2093.470573581,0
+DOMH.US,D,20170912,000000,108.375,117.045,104.763,116.323,5696.235254244,0
+DOMH.US,D,20170913,000000,115.6,116.799,109.82,114.878,3515.999975388,0
+DOMH.US,D,20170914,000000,116.323,123.548,110.543,119.935,6921.352892727,0
+DOMH.US,D,20170915,000000,118.49,121.307,109.82,116.323,3833.117620227,0
+DOMH.US,D,20170918,000000,114.878,114.878,110.218,112.71,1218.941167938,0
+DOMH.US,D,20170919,000000,109.82,112.081,108.375,109.098,2126.764690995,0
+DOMH.US,D,20170920,000000,108.375,109.098,104.04,106.208,2052.176456223,0
+DOMH.US,D,20170921,000000,103.318,104.04,101.15,101.873,1510.941165894,0
+DOMH.US,D,20170922,000000,102.595,114.878,101.873,106.93,8271.235236219,0
+DOMH.US,D,20170925,000000,106.208,110.469,102.595,104.04,1039.647051546,0
+DOMH.US,D,20170926,000000,104.763,104.763,101.873,102.595,1726.411752621,0
+DOMH.US,D,20170927,000000,102.595,107.653,101.15,104.763,2600.294099445,0
+DOMH.US,D,20170928,000000,102.595,106.208,101.873,103.318,955.588228605,0
+DOMH.US,D,20170929,000000,102.595,111.988,101.873,107.653,6335.941132119,0
+DOMH.US,D,20171002,000000,108.375,119.935,108.375,116.323,8581.235234049,0
+DOMH.US,D,20171003,000000,119.213,121.38,102.602,107.653,3458.411740497,0
+DOMH.US,D,20171004,000000,106.93,111.988,105.485,106.208,1088.941168848,0
+DOMH.US,D,20171005,000000,105.485,115.6,103.318,106.208,5674.647019101,0
+DOMH.US,D,20171006,000000,104.763,109.415,104.763,106.93,1167.05881536,0
+DOMH.US,D,20171009,000000,107.653,125.108,105.492,113.433,23184.11748477,0
+DOMH.US,D,20171010,000000,110.543,118.49,108.446,114.878,7624.941123096,0
+DOMH.US,D,20171011,000000,115.6,133.663,112.71,121.38,17301.705761241,0
+DOMH.US,D,20171012,000000,124.27,128.605,119.213,120.658,3753.764679606,0
+DOMH.US,D,20171013,000000,119.935,120.931,112.71,115.6,2208.647043363,0
+DOMH.US,D,20171016,000000,115.6,119.213,109.82,111.265,1661.235282489,0
+DOMH.US,D,20171017,000000,111.265,111.894,106.93,106.93,2532.470570508,0
+DOMH.US,D,20171018,000000,104.763,121.74,104.763,111.988,9656.411697111,0
+DOMH.US,D,20171019,000000,109.098,111.265,106.93,109.82,2961.235273389,0
+DOMH.US,D,20171020,000000,109.098,115.6,107.653,107.653,1786.647046317,0
+DOMH.US,D,20171023,000000,108.375,110.543,106.208,108.013,1710.117635088,0
+DOMH.US,D,20171024,000000,108.375,108.375,103.318,104.04,2058.588220884,0
+DOMH.US,D,20171025,000000,104.04,109.206,103.318,106.93,6579.764659824,0
+DOMH.US,D,20171026,000000,108.375,108.375,101.873,103.318,2062.999985559,0
+DOMH.US,D,20171027,000000,103.318,103.318,97.5375,99.705,1982.294103771,0
+DOMH.US,D,20171030,000000,97.5375,99.705,91.7575,95.37,2171.999984796,0
+DOMH.US,D,20171031,000000,93.925,99.705,93.925,96.815,1863.999986952,0
+DOMH.US,D,20171101,000000,97.5375,104.04,95.3768,99.705,1982.3529273,0
+DOMH.US,D,20171102,000000,99.705,99.705,93.925,95.37,1328.411755407,0
+DOMH.US,D,20171103,000000,95.37,99.705,90.3125,92.48,1010.58822822,0
+DOMH.US,D,20171106,000000,92.48,96.815,91.7575,94.6475,417.176467668,0
+DOMH.US,D,20171107,000000,93.925,93.925,88.8675,91.7575,1037.235286857,0
+DOMH.US,D,20171108,000000,93.925,101.15,88.145,93.2025,3969.294089862,0
+DOMH.US,D,20171109,000000,92.48,98.26,90.3125,91.7575,2923.117626597,0
+DOMH.US,D,20171110,000000,93.2025,93.8672,90.3125,91.7575,962.764699143,0
+DOMH.US,D,20171113,000000,91.7575,97.5375,88.8743,97.5375,2150.411749653,0
+DOMH.US,D,20171114,000000,97.5375,111.265,94.6475,97.5375,10047.235223787,0
+DOMH.US,D,20171115,000000,102.595,104.285,91.7575,96.815,2933.941155933,0
+DOMH.US,D,20171116,000000,97.5375,99.9209,91.035,92.4511,2460.352923954,0
+DOMH.US,D,20171117,000000,92.48,96.815,91.035,96.0925,1933.647045288,0
+DOMH.US,D,20171120,000000,95.37,100.428,93.925,95.37,1665.764694222,0
+DOMH.US,D,20171121,000000,94.6475,94.6475,91.7575,93.925,791.17646505,0
+DOMH.US,D,20171122,000000,93.925,106.208,91.1064,103.318,5579.529372708,0
+DOMH.US,D,20171124,000000,106.93,109.098,96.0925,104.04,4027.529383572,0
+DOMH.US,D,20171127,000000,104.763,105.485,96.0925,99.705,1492.647048375,0
+DOMH.US,D,20171128,000000,98.9825,102.595,96.0925,96.9816,1040.058816249,0
+DOMH.US,D,20171129,000000,97.5375,100.428,93.925,96.815,1521.76469523,0
+DOMH.US,D,20171130,000000,96.0925,103.318,93.925,96.0925,3796.294091073,0
+DOMH.US,D,20171201,000000,96.815,97.4644,93.925,94.6475,1511.470577655,0
+DOMH.US,D,20171204,000000,94.6475,99.705,94.3942,97.5375,1885.470575037,0
+DOMH.US,D,20171205,000000,96.815,100.428,92.8404,95.37,3079.41174315,0
+DOMH.US,D,20171206,000000,96.0925,96.0925,91.7575,92.48,1702.823517492,0
+DOMH.US,D,20171207,000000,92.48,96.815,91.7575,93.925,1796.529399189,0
+DOMH.US,D,20171208,000000,94.6475,98.9825,92.48,93.925,1684.058811741,0
+DOMH.US,D,20171211,000000,95.37,98.9825,93.925,94.6543,1906.941163122,0
+DOMH.US,D,20171212,000000,95.37,98.9825,93.925,95.37,2446.588218168,0
+DOMH.US,D,20171213,000000,96.815,111.988,95.37,96.0925,10716.705807336,0
+DOMH.US,D,20171214,000000,96.815,97.5375,91.7575,92.48,2676.117628326,0
+DOMH.US,D,20171215,000000,95.37,96.0925,92.48,92.4868,1144.294109637,0
+DOMH.US,D,20171218,000000,93.2025,96.0925,90.3125,94.6475,5073.588199779,0
+DOMH.US,D,20171219,000000,92.48,93.925,90.3125,93.0138,1062.294110211,0
+DOMH.US,D,20171220,000000,92.48,119.213,91.7575,107.653,27693.646864968,0
+DOMH.US,D,20171221,000000,114.878,124.27,103.318,109.098,20414.352798276,0
+DOMH.US,D,20171222,000000,109.82,110.543,102.595,103.318,4134.411735765,0
+DOMH.US,D,20171226,000000,104.04,105.354,98.26,98.9825,2586.941158362,0
+DOMH.US,D,20171227,000000,106.208,114.155,106.208,106.208,6049.470545889,0
+DOMH.US,D,20171228,000000,104.04,106.208,101.221,103.318,2168.764690701,0
+DOMH.US,D,20171229,000000,102.595,104.763,101.15,101.15,1133.235286185,0
+DOMH.US,D,20180102,000000,101.15,104.04,99.705,99.705,1013.764698786,0
+DOMH.US,D,20180103,000000,103.318,103.318,98.9825,99.705,993.411757752,0
+DOMH.US,D,20180104,000000,101.15,101.873,98.26,99.705,799.117641465,0
+DOMH.US,D,20180105,000000,98.9825,103.318,98.26,98.9825,1340.470578852,0
+DOMH.US,D,20180108,000000,100.428,100.428,95.37,98.26,567.176466618,0
+DOMH.US,D,20180109,000000,98.0288,114.155,95.37,111.265,15193.352834823,0
+DOMH.US,D,20180110,000000,95.37,107.653,95.37,105.485,6640.470541752,0
+DOMH.US,D,20180111,000000,104.763,106.208,100.45,103.318,958.647052113,0
+DOMH.US,D,20180112,000000,105.485,105.485,98.26,100.861,819.058817796,0
+DOMH.US,D,20180116,000000,102.595,104.04,99.6982,102.595,1078.941168918,0
+DOMH.US,D,20180117,000000,101.873,104.04,98.26,101.873,762.35293584,0
+DOMH.US,D,20180118,000000,101.157,101.873,99.7849,100.434,178.82352816,0
+DOMH.US,D,20180119,000000,100.428,104.04,97.6089,101.15,1190.529403431,0
+DOMH.US,D,20180122,000000,100.73,102.595,97.5375,98.9825,1030.999992783,0
+DOMH.US,D,20180123,000000,99.705,103.318,97.5375,101.873,1375.941166839,0
+DOMH.US,D,20180124,000000,101.873,105.976,98.9825,102.595,3944.176442979,0
+DOMH.US,D,20180125,000000,104.689,104.689,100.499,100.499,417.764702958,0
+DOMH.US,D,20180126,000000,100.428,103.982,100.428,102.515,419.352938241,0
+DOMH.US,D,20180129,000000,101.873,109.82,101.15,104.04,3765.529385406,0
+DOMH.US,D,20180130,000000,103.318,106.208,98.9825,101.873,1464.882342687,0
+DOMH.US,D,20180131,000000,102.537,103.318,100.023,101.221,501.76470237,0
+DOMH.US,D,20180201,000000,101.799,101.799,98.9825,99.8631,630.647054409,0
+DOMH.US,D,20180202,000000,98.9825,99.5163,94.6475,96.0194,1877.764692738,0
+DOMH.US,D,20180205,000000,94.6475,97.5375,94.6475,95.3632,561.882349008,0
+DOMH.US,D,20180206,000000,94.6475,96.0925,93.925,94.6407,1142.529403767,0
+DOMH.US,D,20180207,000000,93.925,96.4971,93.925,95.37,450.882349785,0
+DOMH.US,D,20180208,000000,94.6254,95.0079,92.48,93.1294,1237.117638399,0
+DOMH.US,D,20180209,000000,95.2969,95.2969,91.7575,91.8374,586.352937072,0
+DOMH.US,D,20180212,000000,95.37,95.37,90.3839,93.925,959.176463874,0
+DOMH.US,D,20180213,000000,91.7575,96.815,90.3839,95.37,1338.764696511,0
+DOMH.US,D,20180214,000000,96.0925,97.5375,94.6475,94.6475,485.941173069,0
+DOMH.US,D,20180215,000000,94.6475,97.5375,93.925,96.0925,1165.29410949,0
+DOMH.US,D,20180216,000000,96.815,97.5375,94.6475,96.0772,1135.411756758,0
+DOMH.US,D,20180220,000000,96.0925,97.5375,94.6475,95.1031,853.588229319,0
+DOMH.US,D,20180221,000000,96.815,96.815,92.48,93.9607,207.999998544,0
+DOMH.US,D,20180222,000000,96.815,96.815,92.48,93.925,1099.941168771,0
+DOMH.US,D,20180223,000000,93.925,95.37,93.2025,95.37,259.058821716,0
+DOMH.US,D,20180226,000000,94.6475,98.26,93.2025,96.0925,1762.176458253,0
+DOMH.US,D,20180227,000000,96.0925,101.15,95.897,98.6289,2806.352921532,0
+DOMH.US,D,20180228,000000,99.705,103.318,97.6089,98.9825,1955.058809844,0
+DOMH.US,D,20180301,000000,106.93,106.93,96.0925,96.5396,613.588230999,0
+DOMH.US,D,20180302,000000,96.0925,98.26,92.48,97.5375,984.235287228,0
+DOMH.US,D,20180305,000000,96.0925,98.9825,96.0925,96.815,732.294112521,0
+DOMH.US,D,20180306,000000,96.8218,98.9825,96.0925,96.0925,407.999997144,0
+DOMH.US,D,20180307,000000,96.0925,96.0925,92.48,93.2025,1657.411753104,0
+DOMH.US,D,20180308,000000,94.6475,94.6475,93.2025,93.925,307.705880199,0
+DOMH.US,D,20180309,000000,93.2025,95.3258,92.48,92.48,531.235290399,0
+DOMH.US,D,20180312,000000,93.2025,96.815,92.48,93.925,149.99999895,0
+DOMH.US,D,20180313,000000,138.72,174.845,133.663,145.223,293654.05676795,0
+DOMH.US,D,20180314,000000,133.663,140.888,114.155,122.825,45077.234978577,0
+DOMH.US,D,20180315,000000,104.763,105.29,91.7575,97.5375,19694.764568019,0
+DOMH.US,D,20180316,000000,96.0925,98.9825,93.9964,94.6475,5121.647022972,0
+DOMH.US,D,20180319,000000,93.2025,95.3768,91.6844,94.6475,7437.823477347,0
+DOMH.US,D,20180320,000000,94.6475,94.6475,90.3125,90.3125,3324.294094377,0
+DOMH.US,D,20180321,000000,90.3125,93.2025,88.8675,91.0418,3925.352913699,0
+DOMH.US,D,20180322,000000,91.035,91.035,88.145,88.145,2523.941158803,0
+DOMH.US,D,20180323,000000,90.3125,95.897,88.145,91.035,10381.646986152,0
+DOMH.US,D,20180326,000000,89.59,91.5909,87.4225,87.4225,10706.646983877,0
+DOMH.US,D,20180327,000000,89.59,92.48,88.145,89.59,3211.411742226,0
+DOMH.US,D,20180328,000000,88.145,91.035,87.4225,88.145,1403.764696056,0
+DOMH.US,D,20180329,000000,87.4225,89.59,86.7,86.7,1763.058811188,0
+DOMH.US,D,20180402,000000,86.7,87.2049,78.03,82.365,2579.764687824,0
+DOMH.US,D,20180403,000000,83.0875,84.1704,75.8625,75.8625,2581.76468781,0
+DOMH.US,D,20180404,000000,75.8625,76.585,70.0825,73.695,2649.352922631,0
+DOMH.US,D,20180405,000000,72.25,75.8183,70.176,73.695,2314.352924976,0
+DOMH.US,D,20180406,000000,74.4175,74.4175,72.9725,74.4175,279.117645105,0
+DOMH.US,D,20180409,000000,75.14,77.3075,71.5989,77.3075,2463.647041578,0
+DOMH.US,D,20180410,000000,77.3075,77.3075,69.3668,70.805,4354.588204812,0
+DOMH.US,D,20180411,000000,70.805,70.805,69.36,70.805,3654.882327357,0
+DOMH.US,D,20180412,000000,69.36,75.14,69.36,74.7779,1921.882339488,0
+DOMH.US,D,20180413,000000,75.14,78.03,72.25,77.3075,5024.823494238,0
+DOMH.US,D,20180416,000000,77.3075,78.7525,73.695,76.585,647.470583703,0
+DOMH.US,D,20180417,000000,75.8625,76.5782,73.695,75.14,723.5294067,0
+DOMH.US,D,20180418,000000,74.4175,78.7525,73.7018,76.585,1011.117639981,0
+DOMH.US,D,20180419,000000,76.585,83.0586,76.585,78.03,2350.705865898,0
+DOMH.US,D,20180420,000000,77.3075,77.5676,74.4175,74.4175,866.176464525,0
+DOMH.US,D,20180423,000000,74.4175,78.03,72.25,74.4175,1027.64705163,0
+DOMH.US,D,20180424,000000,73.695,78.03,73.695,75.8625,853.470582261,0
+DOMH.US,D,20180425,000000,75.14,79.475,72.9725,75.8625,5346.941139042,0
+DOMH.US,D,20180426,000000,76.585,78.03,73.7664,76.585,2499.882335442,0
+DOMH.US,D,20180427,000000,73.695,76.5119,72.9793,75.14,1142.35293318,0
+DOMH.US,D,20180430,000000,74.4532,75.7894,73.695,74.5841,435.2941146,0
+DOMH.US,D,20180501,000000,73.0439,75.7894,72.25,74.4175,1292.999990949,0
+DOMH.US,D,20180502,000000,74.4175,75.8625,72.9725,75.0669,1189.41175638,0
+DOMH.US,D,20180503,000000,74.4175,74.7932,72.9725,72.9725,716.647053807,0
+DOMH.US,D,20180504,000000,74.4175,77.3075,72.9725,75.8472,1095.411757038,0
+DOMH.US,D,20180507,000000,72.9725,77.4588,72.9725,76.0206,1302.588226176,0
+DOMH.US,D,20180508,000000,77.3075,77.3075,72.9725,74.4175,984.647051931,0
+DOMH.US,D,20180509,000000,73.695,77.3075,72.9725,76.585,1506.411754161,0
+DOMH.US,D,20180510,000000,78.7525,78.7525,75.8625,75.8625,979.058816676,0
+DOMH.US,D,20180511,000000,76.585,78.7525,75.5293,77.9569,1823.999987232,0
+DOMH.US,D,20180514,000000,78.7525,78.7525,73.695,77.4367,871.235288019,0
+DOMH.US,D,20180515,000000,75.8625,82.365,75.8625,80.7534,3281.647035852,0
+DOMH.US,D,20180516,000000,79.4818,80.92,77.3075,78.03,964.588228542,0
+DOMH.US,D,20180517,000000,78.4924,79.8354,75.8625,75.8625,1447.705872219,0
+DOMH.US,D,20180518,000000,79.475,79.475,75.8625,77.3075,816.47058252,0
+DOMH.US,D,20180521,000000,77.3075,78.081,74.4175,75.6381,1341.705872961,0
+DOMH.US,D,20180522,000000,76.585,77.3075,74.4175,75.14,580.117642998,0
+DOMH.US,D,20180523,000000,74.4175,77.9212,72.9725,74.4107,1282.176461613,0
+DOMH.US,D,20180524,000000,76.585,76.585,73.695,75.8625,742.705877154,0
+DOMH.US,D,20180525,000000,77.3075,77.3075,74.4175,75.14,416.764702965,0
+DOMH.US,D,20180529,000000,74.4175,78.03,74.0554,78.0232,1866.941163402,0
+DOMH.US,D,20180530,000000,78.03,78.03,75.8625,76.585,470.705879058,0
+DOMH.US,D,20180531,000000,76.585,78.7525,75.14,78.03,1589.352930051,0
+DOMH.US,D,20180601,000000,76.585,80.1975,76.585,79.475,1231.235285499,0
+DOMH.US,D,20180604,000000,78.7525,79.4682,75.8625,76.585,522.588231636,0
+DOMH.US,D,20180605,000000,75.8625,78.7525,75.0669,77.2344,1160.764697757,0
+DOMH.US,D,20180606,000000,75.8625,77.1409,74.4175,74.4175,836.47058238,0
+DOMH.US,D,20180607,000000,75.14,76.585,74.4175,75.8625,651.999995436,0
+DOMH.US,D,20180608,000000,75.8625,76.585,74.4175,75.14,723.411759642,0
+DOMH.US,D,20180611,000000,75.8625,78.03,75.14,78.03,1715.941164459,0
+DOMH.US,D,20180612,000000,78.03,80.92,76.585,79.084,1466.411754441,0
+DOMH.US,D,20180613,000000,78.7525,80.92,77.3075,78.2901,644.882348427,0
+DOMH.US,D,20180614,000000,78.03,80.1975,78.03,80.1975,572.235290112,0
+DOMH.US,D,20180615,000000,80.1975,99.705,78.7525,78.7525,14766.941073102,0
+DOMH.US,D,20180618,000000,78.7525,79.475,76.585,77.3075,1797.176458008,0
+DOMH.US,D,20180619,000000,76.585,78.03,75.8625,76.5918,1236.882344283,0
+DOMH.US,D,20180620,000000,75.8625,76.585,75.8625,75.8693,823.352935413,0
+DOMH.US,D,20180621,000000,75.14,77.3075,75.14,75.8557,359.941173951,0
+DOMH.US,D,20180622,000000,76.585,76.585,75.14,75.8625,126.999999111,0
+DOMH.US,D,20180625,000000,75.8625,78.03,75.8625,77.3211,430.764702867,0
+DOMH.US,D,20180626,000000,76.585,77.3075,75.14,75.14,165.470587077,0
+DOMH.US,D,20180627,000000,75.8625,77.3075,75.14,75.14,905.529405426,0
+DOMH.US,D,20180628,000000,76.585,78.03,74.4175,76.6275,1440.411754623,0
+DOMH.US,D,20180629,000000,78.03,78.03,75.5871,76.585,501.882349428,0
+DOMH.US,D,20180702,000000,75.14,77.3075,74.4175,75.8625,284.999998005,0
+DOMH.US,D,20180703,000000,75.2114,76.3606,75.14,75.5871,56.529411369,0
+DOMH.US,D,20180705,000000,74.4175,77.3075,72.25,73.6729,1665.999988338,0
+DOMH.US,D,20180706,000000,75.14,75.14,72.3214,72.9725,513.52940817,0
+DOMH.US,D,20180709,000000,75.8625,76.7652,74.562,76.585,454.941173286,0
+DOMH.US,D,20180710,000000,77.3075,83.0875,73.695,77.3075,4684.235261328,0
+DOMH.US,D,20180711,000000,73.695,76.585,73.695,74.7779,1315.764696672,0
+DOMH.US,D,20180712,000000,75.14,76.585,71.5275,74.3529,3126.823507524,0
+DOMH.US,D,20180713,000000,75.14,75.14,72.9793,73.695,261.352939347,0
+DOMH.US,D,20180716,000000,74.4175,75.8625,72.9725,73.695,2810.294097975,0
+DOMH.US,D,20180717,000000,73.695,78.03,72.25,74.4243,2857.117627059,0
+DOMH.US,D,20180718,000000,75.14,78.03,74.4243,75.9339,1803.882340314,0
+DOMH.US,D,20180719,000000,76.5918,80.92,76.585,77.3075,5223.235257555,0
+DOMH.US,D,20180720,000000,78.7525,82.365,75.14,76.1158,1018.764698751,0
+DOMH.US,D,20180723,000000,75.14,77.3075,75.14,77.0185,344.999997585,0
+DOMH.US,D,20180724,000000,77.8277,82.365,77.5676,79.475,3983.235266235,0
+DOMH.US,D,20180725,000000,78.7525,79.084,75.8625,78.03,744.764700669,0
+DOMH.US,D,20180726,000000,75.8625,79.475,74.4175,76.585,562.470584298,0
+DOMH.US,D,20180727,000000,74.4175,78.7525,74.4175,74.4175,767.05881816,0
+DOMH.US,D,20180730,000000,75.8693,75.8761,74.4175,75.14,726.823524324,0
+DOMH.US,D,20180731,000000,75.8625,77.3075,74.4175,74.4175,1466.999989731,0
+DOMH.US,D,20180801,000000,75.14,76.1073,75.14,75.14,225.941174889,0
+DOMH.US,D,20180802,000000,73.695,75.8625,73.695,74.4175,1271.17646169,0
+DOMH.US,D,20180803,000000,74.4175,77.3075,74.4175,74.4175,396.705879576,0
+DOMH.US,D,20180806,000000,74.4175,76.5782,74.4175,75.14,493.411761252,0
+DOMH.US,D,20180807,000000,74.4175,76.585,74.4175,75.6959,910.58822892,0
+DOMH.US,D,20180808,000000,75.8625,75.8625,75.14,75.8625,173.352939963,0
+DOMH.US,D,20180809,000000,76.585,79.475,75.8625,79.4529,2231.352925557,0
+DOMH.US,D,20180810,000000,79.475,83.0875,75.14,75.9339,3411.705858471,0
+DOMH.US,D,20180813,000000,75.8693,76.585,75.14,75.8625,553.647054948,0
+DOMH.US,D,20180814,000000,75.8625,78.7525,75.14,76.7431,899.882346642,0
+DOMH.US,D,20180815,000000,71.5275,77.3075,68.6375,75.5004,3502.058799015,0
+DOMH.US,D,20180816,000000,76.585,77.2565,74.4175,75.6891,502.235290602,0
+DOMH.US,D,20180817,000000,75.8625,76.585,73.695,73.695,456.235290924,0
+DOMH.US,D,20180820,000000,75.8625,75.8625,74.4175,74.4175,134.999999055,0
+DOMH.US,D,20180821,000000,77.3075,77.3075,75.8625,75.8625,241.470586545,0
+DOMH.US,D,20180822,000000,75.14,76.585,74.4175,75.5378,313.352938983,0
+DOMH.US,D,20180823,000000,76.585,77.3075,75.14,76.585,290.705880318,0
+DOMH.US,D,20180824,000000,77.3075,79.475,75.9339,76.585,811.7647002,0
+DOMH.US,D,20180827,000000,75.8625,78.03,75.8625,75.8625,355.647056334,0
+DOMH.US,D,20180828,000000,75.8625,79.475,74.4175,74.4175,175.705881123,0
+DOMH.US,D,20180829,000000,75.14,78.7525,75.14,78.7525,725.411759628,0
+DOMH.US,D,20180830,000000,78.7525,81.9247,77.3075,77.9858,1112.058815745,0
+DOMH.US,D,20180831,000000,78.03,78.7525,75.14,77.9076,455.705879163,0
+DOMH.US,D,20180904,000000,75.8625,78.03,75.14,75.14,155.999998908,0
+DOMH.US,D,20180905,000000,75.8625,78.03,75.8625,76.585,370.117644468,0
+DOMH.US,D,20180906,000000,76.585,78.03,74.4175,75.8625,1105.29410991,0
+DOMH.US,D,20180907,000000,75.8625,76.585,75.14,75.14,163.294116504,0
+DOMH.US,D,20180910,000000,75.8625,76.0495,73.695,74.4175,328.588232994,0
+DOMH.US,D,20180911,000000,74.4175,76.585,73.695,75.14,1156.294109553,0
+DOMH.US,D,20180912,000000,76.585,76.585,74.1353,74.5688,247.470586503,0
+DOMH.US,D,20180913,000000,75.14,75.8625,73.695,74.4175,257.470586433,0
+DOMH.US,D,20180914,000000,72.25,75.8625,72.25,73.695,587.999995884,0
+DOMH.US,D,20180917,000000,73.695,75.14,73.695,73.695,260.647056999,0
+DOMH.US,D,20180918,000000,73.695,75.14,72.9793,74.0554,376.176467955,0
+DOMH.US,D,20180919,000000,73.695,75.14,72.9725,72.9725,382.3529385,0
+DOMH.US,D,20180920,000000,72.9725,75.14,72.9725,74.4175,186.058822227,0
+DOMH.US,D,20180921,000000,75.14,75.14,73.695,75.14,269.99999811,0
+DOMH.US,D,20180924,000000,75.14,75.8625,73.7018,75.14,592.176466443,0
+DOMH.US,D,20180925,000000,74.0996,77.3075,72.25,75.8625,448.352938038,0
+DOMH.US,D,20180926,000000,73.695,75.8625,73.3261,75.14,106.294116903,0
+DOMH.US,D,20180927,000000,74.4175,75.8625,73.695,73.695,108.117646302,0
+DOMH.US,D,20180928,000000,74.4175,75.8625,72.25,72.25,405.470585397,0
+DOMH.US,D,20181001,000000,72.25,74.4175,72.25,73.695,278.705880402,0
+DOMH.US,D,20181002,000000,73.695,75.8625,72.25,75.8625,295.117644993,0
+DOMH.US,D,20181003,000000,73.695,76.585,72.9725,76.585,1731.058811412,0
+DOMH.US,D,20181004,000000,75.8625,78.03,75.14,76.585,376.294115013,0
+DOMH.US,D,20181005,000000,75.8625,78.03,75.8625,77.3075,317.764703658,0
+DOMH.US,D,20181008,000000,75.14,80.92,75.14,79.475,1227.588226701,0
+DOMH.US,D,20181009,000000,79.475,79.475,72.9725,72.9725,1620.999988653,0
+DOMH.US,D,20181010,000000,72.9725,75.8625,72.9725,72.9725,321.647056572,0
+DOMH.US,D,20181011,000000,104.04,111.988,72.9725,75.8625,72020.999495853,0
+DOMH.US,D,20181012,000000,72.25,78.03,69.36,72.9725,8581.117586991,0
+DOMH.US,D,20181015,000000,72.9725,72.9725,65.7475,67.1993,3842.94114957,0
+DOMH.US,D,20181016,000000,69.7136,69.7136,65.0607,68.493,1084.941168876,0
+DOMH.US,D,20181017,000000,72.25,74.4175,67.1925,68.9979,2664.529393113,0
+DOMH.US,D,20181018,000000,70.805,70.805,65.7475,67.1772,1505.705871813,0
+DOMH.US,D,20181019,000000,66.47,67.915,62.2863,64.3025,1879.588222137,0
+DOMH.US,D,20181022,000000,65.7475,66.47,56.355,61.4125,2256.058807737,0
+DOMH.US,D,20181023,000000,61.4125,65.0182,58.2403,64.3025,1393.52940201,0
+DOMH.US,D,20181024,000000,62.373,67.2792,62.2149,63.9404,569.764701894,0
+DOMH.US,D,20181025,000000,63.4865,67.1857,59.245,62.135,504.70587882,0
+DOMH.US,D,20181026,000000,63.58,65.025,59.9675,64.2957,657.764701278,0
+DOMH.US,D,20181029,000000,63.9404,63.9404,59.9675,61.4125,1162.823521272,0
+DOMH.US,D,20181030,000000,61.4125,63.9404,59.3181,60.0474,545.647055004,0
+DOMH.US,D,20181031,000000,59.9675,62.8575,59.9675,61.4125,354.823526928,0
+DOMH.US,D,20181101,000000,61.4125,62.135,60.0967,61.7083,264.352939326,0
+DOMH.US,D,20181102,000000,60.69,63.9404,58.5225,61.4482,357.176468088,0
+DOMH.US,D,20181105,000000,60.69,63.8911,60.69,60.7988,545.88234912,0
+DOMH.US,D,20181106,000000,63.58,63.58,59.9675,63.5443,136.352940222,0
+DOMH.US,D,20181107,000000,62.8575,67.2792,62.8575,63.58,478.058820183,0
+DOMH.US,D,20181108,000000,63.58,67.2792,62.135,65.4228,186.588233988,0
+DOMH.US,D,20181109,000000,62.8575,66.8304,62.8575,65.3327,243.235292415,0
+DOMH.US,D,20181112,000000,66.8304,67.1925,63.58,63.58,233.823527775,0
+DOMH.US,D,20181113,000000,66.8593,71.5275,64.3093,70.0825,2389.176453864,0
+DOMH.US,D,20181114,000000,65.7475,69.2155,62.1435,65.7475,1512.235283532,0
+DOMH.US,D,20181115,000000,62.135,65.7475,62.135,65.025,177.470586993,0
+DOMH.US,D,20181116,000000,64.3025,65.7475,62.8575,65.025,80.999999433,0
+DOMH.US,D,20181119,000000,65.025,65.025,62.135,65.025,782.117641584,0
+DOMH.US,D,20181120,000000,61.4125,65.025,61.4125,64.3025,645.823524891,0
+DOMH.US,D,20181121,000000,64.3025,64.3025,62.3509,64.3025,189.882351612,0
+DOMH.US,D,20181123,000000,63.58,63.58,62.135,63.58,68.999999517,0
+DOMH.US,D,20181126,000000,69.3668,101.15,69.3668,70.0825,174869.64583474,0
+DOMH.US,D,20181127,000000,72.9725,75.1043,62.135,62.4308,7645.352887659,0
+DOMH.US,D,20181128,000000,61.7882,64.5915,61.1235,62.9612,2378.294100999,0
+DOMH.US,D,20181129,000000,67.9864,67.9864,61.4635,62.781,1503.823518885,0
+DOMH.US,D,20181130,000000,63.5069,63.5069,60.0032,60.0032,1722.705870294,0
+DOMH.US,D,20181203,000000,58.5939,68.6375,56.355,60.6679,2758.058804223,0
+DOMH.US,D,20181204,000000,62.8575,62.8575,58.6602,61.4125,1368.470578656,0
+DOMH.US,D,20181206,000000,62.8575,62.8575,58.7826,61.3972,404.352938346,0
+DOMH.US,D,20181207,000000,60.69,61.3904,58.8829,61.0334,553.117643187,0
+DOMH.US,D,20181210,000000,58.9696,60.7614,57.511,57.8714,702.529406847,0
+DOMH.US,D,20181211,000000,57.8714,58.038,51.153,56.7885,1159.294109532,0
+DOMH.US,D,20181212,000000,57.7779,57.7779,51.3689,57.0622,493.235290665,0
+DOMH.US,D,20181213,000000,57.7779,58.0601,54.621,58.0601,505.235290581,0
+DOMH.US,D,20181214,000000,58.5225,59.9522,55.9929,57.9513,588.705878232,0
+DOMH.US,D,20181217,000000,59.9675,59.9675,56.355,56.6372,171.882351738,0
+DOMH.US,D,20181218,000000,59.8944,59.8944,55.9929,58.5803,611.411760426,0
+DOMH.US,D,20181219,000000,58.2403,60.5455,55.777,57.8,205.411763268,0
+DOMH.US,D,20181220,000000,57.0775,60.69,54.91,55.6325,388.117644342,0
+DOMH.US,D,20181221,000000,57.8,60.6543,51.2975,51.2975,1417.764695958,0
+DOMH.US,D,20181224,000000,53.465,53.465,50.6464,53.1029,149.823528363,0
+DOMH.US,D,20181226,000000,52.7425,52.7425,48.4296,48.4296,665.411760048,0
+DOMH.US,D,20181227,000000,43.35,46.9625,39.8089,41.9118,1132.294109721,0
+DOMH.US,D,20181228,000000,41.905,44.0725,40.46,41.1825,974.999993175,0
+DOMH.US,D,20181231,000000,40.46,50.5529,40.46,46.4933,1220.764697337,0
+DOMH.US,D,20190102,000000,44.795,53.465,42.1294,52.4892,756.294112353,0
+DOMH.US,D,20190103,000000,53.4582,58.5225,49.3459,50.0106,566.352937212,0
+DOMH.US,D,20190104,000000,49.9324,57.0044,46.9625,53.1029,912.470581848,0
+DOMH.US,D,20190107,000000,55.7617,55.7617,49.13,51.153,1089.117639435,0
+DOMH.US,D,20190108,000000,52.8139,53.8985,49.13,49.9239,259.99999818,0
+DOMH.US,D,20190109,000000,50.2129,54.1875,50.2129,53.8254,218.176469061,0
+DOMH.US,D,20190110,000000,53.8254,53.8254,49.13,50.8929,686.882348133,0
+DOMH.US,D,20190111,000000,50.575,52.4535,49.2813,52.4535,537.764702118,0
+DOMH.US,D,20190114,000000,51.8755,55.777,51.6579,52.3804,769.058818146,0
+DOMH.US,D,20190115,000000,51.9044,54.4187,51.6579,54.1722,228.529410165,0
+DOMH.US,D,20190116,000000,55.199,55.3435,54.1943,54.91,275.352939249,0
+DOMH.US,D,20190117,000000,55.3435,55.3435,52.6405,52.6405,154.352940096,0
+DOMH.US,D,20190118,000000,55.3435,55.3435,52.9006,53.5806,234.470586594,0
+DOMH.US,D,20190122,000000,55.5594,55.7039,53.3562,53.3562,389.529409038,0
+DOMH.US,D,20190123,000000,55.6835,55.6835,53.4939,55.4149,172.588234086,0
+DOMH.US,D,20190124,000000,55.7039,55.7039,52.9227,54.7298,217.294116126,0
+DOMH.US,D,20190125,000000,55.7039,55.7039,52.9227,55.6325,191.352939837,0
+DOMH.US,D,20190128,000000,53.4786,56.355,53.465,56.3482,285.88235094,0
+DOMH.US,D,20190129,000000,55.6325,57.8,53.8764,54.91,133.882352004,0
+DOMH.US,D,20190130,000000,55.6325,56.355,54.2385,56.355,12.176470503,0
+DOMH.US,D,20190131,000000,57.8,57.8,55.2789,56.0014,182.94117519,0
+DOMH.US,D,20190201,000000,55.4591,57.8,55.2704,55.6682,456.058820337,0
+DOMH.US,D,20190204,000000,55.6325,58.5225,55.6325,56.4417,465.470584977,0
+DOMH.US,D,20190205,000000,56.4417,57.8,54.91,57.0775,306.764703735,0
+DOMH.US,D,20190206,000000,57.8,57.8,55.9147,57.0775,83.882352354,0
+DOMH.US,D,20190207,000000,55.9215,57.7779,54.2453,57.7779,178.117645812,0
+DOMH.US,D,20190208,000000,57.8,57.8,54.9236,55.6835,105.235293381,0
+DOMH.US,D,20190211,000000,57.8,57.8,55.2704,55.6682,398.82352662,0
+DOMH.US,D,20190212,000000,54.91,57.5569,54.91,57.511,383.176467906,0
+DOMH.US,D,20190213,000000,56.066,57.7932,55.6325,56.9568,373.588232679,0
+DOMH.US,D,20190214,000000,56.9551,60.6543,56.3686,59.7431,621.823525059,0
+DOMH.US,D,20190215,000000,59.9675,67.9082,59.9675,62.8796,3440.176446507,0
+DOMH.US,D,20190219,000000,63.58,66.47,61.2323,62.8575,1966.941162702,0
+DOMH.US,D,20190220,000000,62.9204,64.9893,61.4125,61.4125,373.647056208,0
+DOMH.US,D,20190221,000000,63.5001,63.5001,61.7236,62.8575,101.235293409,0
+DOMH.US,D,20190222,000000,63.7245,63.7245,61.0504,63.5443,208.529410305,0
+DOMH.US,D,20190225,000000,64.9893,64.9893,59.6564,62.8575,574.529407743,0
+DOMH.US,D,20190226,000000,61.4125,62.8575,60.5812,61.3904,402.588232476,0
+DOMH.US,D,20190227,000000,61.4125,61.4125,60.69,61.4125,362.764703343,0
+DOMH.US,D,20190228,000000,59.6921,62.0993,57.8357,58.667,435.764702832,0
+DOMH.US,D,20190301,000000,59.194,61.4125,59.1362,59.245,443.823526305,0
+DOMH.US,D,20190304,000000,57.8136,61.4125,57.8136,60.3279,180.117645798,0
+DOMH.US,D,20190305,000000,59.245,61.4125,59.245,59.6564,280.235292156,0
+DOMH.US,D,20190306,000000,60.5455,60.69,58.5225,60.6169,431.470585215,0
+DOMH.US,D,20190307,000000,60.2565,60.2565,56.4927,56.8973,1109.294109882,0
+DOMH.US,D,20190308,000000,55.3656,56.933,50.626,56.933,987.529404852,0
+DOMH.US,D,20190311,000000,56.9177,56.933,51.2975,54.91,200.235292716,0
+DOMH.US,D,20190312,000000,54.1875,58.7027,53.4786,58.5225,412.470585348,0
+DOMH.US,D,20190313,000000,59.245,60.69,57.5246,60.401,469.352937891,0
+DOMH.US,D,20190314,000000,60.401,67.9082,58.0244,58.0312,2196.588219918,0
+DOMH.US,D,20190315,000000,63.5358,67.9218,58.0244,63.4644,5269.529374878,0
+DOMH.US,D,20190318,000000,61.268,63.58,59.9488,62.135,743.470583031,0
+DOMH.US,D,20190319,000000,60.3432,65.025,60.3432,64.2294,777.999994554,0
+DOMH.US,D,20190320,000000,63.58,63.58,60.9926,61.4125,313.058821338,0
+DOMH.US,D,20190321,000000,63.58,64.3025,61.4125,62.135,669.529407078,0
+DOMH.US,D,20190322,000000,64.3025,64.9485,61.4261,63.9914,312.35293899,0
+DOMH.US,D,20190325,000000,64.3025,67.915,62.135,62.9731,1146.647050797,0
+DOMH.US,D,20190326,000000,65.025,65.025,62.1418,62.424,205.764704442,0
+DOMH.US,D,20190327,000000,62.1486,64.3025,59.585,64.3025,469.705879065,0
+DOMH.US,D,20190328,000000,63.7024,67.1925,63.7024,65.7475,1553.411753832,0
+DOMH.US,D,20190329,000000,65.7543,67.1925,65.7118,65.7475,355.647056334,0
+DOMH.US,D,20190401,000000,66.759,72.25,62.8575,64.2294,3813.52938507,0
+DOMH.US,D,20190402,000000,66.7148,66.7148,62.135,63.7959,639.882348462,0
+DOMH.US,D,20190403,000000,64.3025,67.1925,64.3025,66.47,879.823523253,0
+DOMH.US,D,20190404,000000,66.5414,68.6375,64.4317,65.654,449.99999685,0
+DOMH.US,D,20190405,000000,64.4402,67.1194,64.4402,66.47,454.941173286,0
+DOMH.US,D,20190408,000000,67.915,67.915,64.3025,66.13,584.647054731,0
+DOMH.US,D,20190409,000000,65.7475,66.47,65.0386,65.7475,472.294114341,0
+DOMH.US,D,20190410,000000,66.47,70.805,65.025,65.025,1931.470574715,0
+DOMH.US,D,20190411,000000,68.6375,68.6375,65.3854,65.7475,566.411760741,0
+DOMH.US,D,20190412,000000,65.7475,65.8189,65.025,65.7475,419.352938241,0
+DOMH.US,D,20190415,000000,67.915,67.915,62.4954,65.7407,289.764703854,0
+DOMH.US,D,20190416,000000,66.47,66.47,64.3382,65.7475,325.352938899,0
+DOMH.US,D,20190417,000000,65.025,65.7475,64.1223,65.1474,544.058819721,0
+DOMH.US,D,20190418,000000,65.7475,65.7475,59.245,64.0135,567.823525437,0
+DOMH.US,D,20190422,000000,64.447,64.447,59.245,62.8507,136.882351983,0
+DOMH.US,D,20190423,000000,62.2149,63.58,59.245,59.245,353.823526935,0
+DOMH.US,D,20190424,000000,59.9675,60.69,57.8,58.1536,393.058820778,0
+DOMH.US,D,20190425,000000,58.7537,60.69,57.8,59.9675,643.058819028,0
+DOMH.US,D,20190426,000000,59.3742,60.9212,58.6449,58.6517,163.352940033,0
+DOMH.US,D,20190429,000000,59.3895,60.69,58.6959,60.5455,102.35294046,0
+DOMH.US,D,20190430,000000,60.69,60.69,57.8068,59.245,83.52941118,0
+DOMH.US,D,20190501,000000,60.69,60.69,54.1875,56.8684,1309.470579069,0
+DOMH.US,D,20190502,000000,58.1026,58.1026,54.9168,57.2934,121.76470503,0
+DOMH.US,D,20190503,000000,59.245,59.245,57.0911,57.8,506.411761161,0
+DOMH.US,D,20190506,000000,58.5225,59.245,57.0775,57.0775,235.352939529,0
+DOMH.US,D,20190507,000000,57.4379,57.9802,57.4379,57.9802,109.941175701,0
+DOMH.US,D,20190508,000000,57.8,59.245,57.4379,58.1621,668.23528944,0
+DOMH.US,D,20190509,000000,58.5225,59.245,57.9734,59.245,1384.352931486,0
+DOMH.US,D,20190510,000000,52.4059,56.7256,47.09,52.0693,4186.823500104,0
+DOMH.US,D,20190513,000000,52.02,65.96,51.1921,57.3835,3757.411738404,0
+DOMH.US,D,20190514,000000,57.63,57.63,52.7,57.2883,643.411760202,0
+DOMH.US,D,20190515,000000,54.91,57.7983,53.21,56.6933,1352.999990529,0
+DOMH.US,D,20190516,000000,57.63,57.8,54.4,54.4,1554.058812651,0
+DOMH.US,D,20190517,000000,53.38,54.4,51.51,53.38,294.470586174,0
+DOMH.US,D,20190520,000000,52.6779,53.55,52.02,52.02,308.764703721,0
+DOMH.US,D,20190521,000000,52.02,52.02,48.45,49.47,944.941169856,0
+DOMH.US,D,20190522,000000,47.94,60.18,46.75,54.23,20941.76455929,0
+DOMH.US,D,20190523,000000,53.5602,53.5602,51.2805,53.21,1059.99999258,0
+DOMH.US,D,20190524,000000,52.0098,53.55,51.85,52.87,442.294114551,0
+DOMH.US,D,20190528,000000,52.7,57.8,52.7,55.93,4610.882320665,0
+DOMH.US,D,20190529,000000,55.6563,55.6563,54.57,54.57,183.352939893,0
+DOMH.US,D,20190530,000000,53.89,54.7808,51.85,52.53,1876.941163332,0
+DOMH.US,D,20190531,000000,51.85,52.7578,50.66,52.7578,572.999995989,0
+DOMH.US,D,20190603,000000,51.34,52.36,49.98,51.17,2378.058806883,0
+DOMH.US,D,20190604,000000,54.23,55.93,51,53.04,8827.411702914,0
+DOMH.US,D,20190605,000000,55.08,55.3503,52.19,53.21,7075.764656352,0
+DOMH.US,D,20190606,000000,52.7,54.4,47.94,50.66,5275.352904249,0
+DOMH.US,D,20190607,000000,52.02,52.02,47.6,50.49,1267.823520537,0
+DOMH.US,D,20190610,000000,52.87,53.55,48.62,51.17,2495.352923709,0
+DOMH.US,D,20190611,000000,54.4,56.95,50.15,50.15,17110.235174346,0
+DOMH.US,D,20190612,000000,51.68,52.5283,49.98,50.83,1777.294105206,0
+DOMH.US,D,20190613,000000,51,51,47.26,49.045,4516.588203678,0
+DOMH.US,D,20190614,000000,49.3,49.3,44.37,46.58,5563.588196349,0
+DOMH.US,D,20190617,000000,46.58,47.1053,42.8417,43.35,2217.764690358,0
+DOMH.US,D,20190618,000000,44.2,46.24,44.2,45.9,2656.294099053,0
+DOMH.US,D,20190619,000000,47.94,53.04,38.42,41.14,28959.117444345,0
+DOMH.US,D,20190620,000000,40.8,41.3185,36.55,38.59,3991.705854411,0
+DOMH.US,D,20190621,000000,38.25,41.99,37.74,41.14,893.941170213,0
+DOMH.US,D,20190624,000000,41.6517,41.6517,37.4,40.12,1199.058815136,0
+DOMH.US,D,20190625,000000,39.61,39.61,37.74,38.59,410.529408891,0
+DOMH.US,D,20190626,000000,39.27,50.66,36.72,49.3017,49121.234950269,0
+DOMH.US,D,20190627,000000,39.95,46.58,39.61,40.8,13534.646964081,0
+DOMH.US,D,20190628,000000,40.46,43.35,39.1,42.5,3342.999976599,0
+DOMH.US,D,20190701,000000,42.33,45.9,40.8,44.2,3731.823503289,0
+DOMH.US,D,20190702,000000,41.82,47.09,40.63,42.33,5435.764667832,0
+DOMH.US,D,20190703,000000,42.84,44.8987,41.14,41.14,1394.470578474,0
+DOMH.US,D,20190705,000000,41.14,45.4121,39.27,39.61,1975.999986168,0
+DOMH.US,D,20190708,000000,40.29,44.03,40.12,42.84,3722.235268062,0
+DOMH.US,D,20190709,000000,42.4745,42.5,41.82,41.82,638.117642592,0
+DOMH.US,D,20190710,000000,43.6033,43.6033,41.82,41.82,411.882350058,0
+DOMH.US,D,20190711,000000,42.653,42.653,40.97,42.16,522.058819875,0
+DOMH.US,D,20190712,000000,41.31,44.2,40.9275,41.14,2049.941162121,0
+DOMH.US,D,20190715,000000,40.8,43.52,39.1,41.8268,3119.176448754,0
+DOMH.US,D,20190716,000000,41.31,43.18,40.63,41.31,563.999996052,0
+DOMH.US,D,20190717,000000,39.8463,41.514,39.44,40.8,606.647054577,0
+DOMH.US,D,20190718,000000,40.987,41.82,39.44,39.61,1220.294109105,0
+DOMH.US,D,20190719,000000,39.7817,40.8,39.78,40.29,391.647056082,0
+DOMH.US,D,20190722,000000,40.12,40.97,39.95,39.95,782.176465113,0
+DOMH.US,D,20190723,000000,41.65,42.67,39.78,41.65,3788.882326419,0
+DOMH.US,D,20190724,000000,43.18,43.7648,41.31,42.024,2467.705865079,0
+DOMH.US,D,20190725,000000,41.905,42.5,39.44,40.12,1335.88234359,0
+DOMH.US,D,20190726,000000,39.7273,41.48,39.7273,40.29,344.882350527,0
+DOMH.US,D,20190729,000000,40.63,41.48,40.63,40.97,359.41176219,0
+DOMH.US,D,20190730,000000,40.63,40.63,39.78,40.12,699.647053926,0
+DOMH.US,D,20190731,000000,40.3206,41.65,38.76,41.65,729.117641955,0
+DOMH.US,D,20190801,000000,40.1047,42.16,39.27,39.27,531.352937457,0
+DOMH.US,D,20190802,000000,38.76,40.2883,38.76,38.93,1029.4117575,0
+DOMH.US,D,20190805,000000,38.93,40.7983,37.4,37.57,1708.470576276,0
+DOMH.US,D,20190806,000000,37.57,40.29,35.7,36.72,1480.941166104,0
+DOMH.US,D,20190807,000000,37.23,40.63,36.2117,40.46,772.411759299,0
+DOMH.US,D,20190808,000000,40.12,40.46,38.76,38.76,322.470585978,0
+DOMH.US,D,20190809,000000,38.6121,39.95,34.51,38.93,2217.294102126,0
+DOMH.US,D,20190812,000000,37.57,40.29,37.4,37.57,396.647056047,0
+DOMH.US,D,20190813,000000,39.083,39.1,38.1004,39.1,158.882351829,0
+DOMH.US,D,20190814,000000,38.76,38.76,35.6031,35.87,117.411763884,0
+DOMH.US,D,20190815,000000,36.04,36.4446,35.87,35.87,109.647058056,0
+DOMH.US,D,20190816,000000,36.2015,36.21,35.87,35.972,318.23529189,0
+DOMH.US,D,20190819,000000,36.38,38.08,36.38,36.38,604.176466359,0
+DOMH.US,D,20190820,000000,36.55,37.91,36.55,37.7383,221.999998446,0
+DOMH.US,D,20190821,000000,37.91,40.46,36.7336,40.46,530.941172754,0
+DOMH.US,D,20190822,000000,40.29,41.4069,36.89,37.4,634.235289678,0
+DOMH.US,D,20190823,000000,39.1,39.1,37.06,37.4,503.294114124,0
+DOMH.US,D,20190826,000000,35.87,37.23,34.68,37.145,212.588233806,0
+DOMH.US,D,20190827,000000,36.89,37.4,36.21,37.4,240.176468907,0
+DOMH.US,D,20190828,000000,36.55,36.8152,36.091,36.21,198.647057433,0
+DOMH.US,D,20190829,000000,36.72,36.72,35.87,35.87,635.411760258,0
+DOMH.US,D,20190830,000000,35.53,36.38,34.51,34.9282,405.29411481,0
+DOMH.US,D,20190903,000000,34.51,37.2266,32.98,33.49,834.529405923,0
+DOMH.US,D,20190904,000000,33.15,36.89,33.15,36.55,1374.588225672,0
+DOMH.US,D,20190905,000000,35.5963,42.5,35.3668,40.29,16130.176357677,0
+DOMH.US,D,20190906,000000,38.93,38.93,34.187,37.06,6325.470543957,0
+DOMH.US,D,20190909,000000,39.27,39.27,35.02,37.23,3614.647033521,0
+DOMH.US,D,20190910,000000,37.57,38.0613,35.36,37.74,2121.823514559,0
+DOMH.US,D,20190911,000000,37.3983,48.45,36.21,37.91,52809.176100924,0
+DOMH.US,D,20190912,000000,37.4,39.78,35.87,37.57,9097.823465727,0
+DOMH.US,D,20190913,000000,36.6129,39.1,36.2644,38.93,6919.941128031,0
+DOMH.US,D,20190916,000000,38.59,38.93,36.72,37.06,2763.705863007,0
+DOMH.US,D,20190917,000000,37.06,41.82,35.87,37.23,26496.646873347,0
+DOMH.US,D,20190918,000000,36.89,37.23,34.68,36.21,6157.588192191,0
+DOMH.US,D,20190919,000000,36.04,36.38,34.68,35.02,1980.705868488,0
+DOMH.US,D,20190920,000000,34.68,36.55,34.34,34.68,1498.999989507,0
+DOMH.US,D,20190923,000000,34.51,36.38,34.51,35.0132,1751.76469362,0
+DOMH.US,D,20190924,000000,34.51,34.51,31.62,32.47,5511.17643201,0
+DOMH.US,D,20190925,000000,32.47,35.53,28.9,32.64,5807.764665228,0
+DOMH.US,D,20190926,000000,32.64,34.68,31.45,32.4241,1645.88234142,0
+DOMH.US,D,20190927,000000,31.79,33.49,30.26,30.77,3274.470565314,0
+DOMH.US,D,20190930,000000,30.6,30.6,27.455,28.56,3571.352916177,0
+DOMH.US,D,20191001,000000,28.39,32.3,27.2,29.24,4153.764676806,0
+DOMH.US,D,20191002,000000,29.07,30.345,27.5417,28.39,1312.94116728,0
+DOMH.US,D,20191003,000000,28.39,30.09,28.0449,29.1108,454.352937996,0
+DOMH.US,D,20191004,000000,29.75,29.92,27.8817,29.5052,329.647056516,0
+DOMH.US,D,20191007,000000,28.9,29.2825,27.54,29.07,440.411761623,0
+DOMH.US,D,20191008,000000,28.39,28.7385,27.71,28.73,210.941174994,0
+DOMH.US,D,20191009,000000,28.39,29.92,26.69,28.39,11205.235215681,0
+DOMH.US,D,20191010,000000,28.05,28.73,25.84,26.52,1382.705872674,0
+DOMH.US,D,20191011,000000,27.2,29.07,26.18,27.3224,2900.294097345,0
+DOMH.US,D,20191014,000000,28.22,28.9,27.0742,28.56,1274.647049901,0
+DOMH.US,D,20191015,000000,28.7317,34.68,27.3802,28.798,12093.823444755,0
+DOMH.US,D,20191016,000000,28.56,31.79,27.2,29.41,4664.941143816,0
+DOMH.US,D,20191017,000000,29.92,31.45,29.41,31.45,2212.294102161,0
+DOMH.US,D,20191018,000000,31.45,31.79,30.2821,30.43,904.11764073,0
+DOMH.US,D,20191021,000000,30.94,33.15,25.67,26.35,69282.058338555,0
+DOMH.US,D,20191022,000000,23.12,24.31,20.4,22.27,15485.117538663,0
+DOMH.US,D,20191023,000000,22.27,24.99,22.2088,24.14,3045.941155149,0
+DOMH.US,D,20191024,000000,24.82,24.9441,18.87,21.25,3513.941151873,0
+DOMH.US,D,20191025,000000,21.59,23.4583,21.25,22.27,2523.294099984,0
+DOMH.US,D,20191028,000000,21.93,21.93,20.4,20.91,2598.941158278,0
+DOMH.US,D,20191029,000000,20.74,21.93,19.72,21.59,3022.705861194,0
+DOMH.US,D,20191030,000000,21.42,22.7426,20.06,22.27,1433.117637027,0
+DOMH.US,D,20191031,000000,21.93,22.1,19.72,21.42,2909.235273753,0
+DOMH.US,D,20191101,000000,20.91,21.7736,20.57,21.25,899.058817236,0
+DOMH.US,D,20191104,000000,21.93,23.63,20.91,22.78,2767.588215921,0
+DOMH.US,D,20191105,000000,22.78,23.8,21.25,22.6678,6223.705838787,0
+DOMH.US,D,20191106,000000,22.27,23.8,21.25,21.76,1580.176459527,0
+DOMH.US,D,20191107,000000,21.76,21.8212,20.57,21.42,1178.176462341,0
+DOMH.US,D,20191108,000000,21.76,21.8637,20.74,21.6019,730.352936064,0
+DOMH.US,D,20191111,000000,21.93,22.1,21.25,21.25,736.823524254,0
+DOMH.US,D,20191112,000000,20.57,22.5148,20.57,20.74,1590.470577102,0
+DOMH.US,D,20191113,000000,21.25,21.42,19.04,21.25,945.29411103,0
+DOMH.US,D,20191114,000000,21.012,21.012,19.21,20.74,1726.117634976,0
+DOMH.US,D,20191115,000000,20.91,21.08,19.38,19.89,3103.235272395,0
+DOMH.US,D,20191118,000000,19.38,20.06,19.38,19.5381,1760.823517086,0
+DOMH.US,D,20191119,000000,19.4752,20.23,19.21,20.23,914.11764066,0
+DOMH.US,D,20191120,000000,20.0566,20.4,19.72,19.72,688.294112829,0
+DOMH.US,D,20191121,000000,19.397,20.91,18.36,18.615,3003.058802508,0
+DOMH.US,D,20191122,000000,20.1637,20.9134,17.85,18.53,1666.117635396,0
+DOMH.US,D,20191125,000000,18.7,19.38,18.53,18.615,556.647054927,0
+DOMH.US,D,20191126,000000,19.38,19.38,17.7497,17.85,2419.529394828,0
+DOMH.US,D,20191127,000000,17.68,32.98,17.5542,20.5343,47699.940842571,0
+DOMH.US,D,20191129,000000,22.61,22.61,18.7,19.04,5322.529374507,0
+DOMH.US,D,20191202,000000,19.21,20.06,18.87,19.04,1877.352928035,0
+DOMH.US,D,20191203,000000,18.87,20.74,18.02,19.04,4016.176442475,0
+DOMH.US,D,20191204,000000,18.87,19.72,18.19,19.04,1112.411756919,0
+DOMH.US,D,20191205,000000,19.89,19.89,18.19,18.87,1307.470579083,0
+DOMH.US,D,20191206,000000,18.87,19.38,18.87,18.87,892.470581988,0
+DOMH.US,D,20191209,000000,19.38,20.009,18.53,18.7,747.470583003,0
+DOMH.US,D,20191210,000000,19.21,23.8,18.87,19.55,7378.294065999,0
+DOMH.US,D,20191211,000000,20.4,20.944,19.21,19.72,854.176464609,0
+DOMH.US,D,20191212,000000,20.06,20.2045,19.04,19.8849,850.764699927,0
+DOMH.US,D,20191213,000000,19.55,20.06,18.87,19.89,1078.411757157,0
+DOMH.US,D,20191216,000000,19.72,21.59,19.04,19.21,1077.05881599,0
+DOMH.US,D,20191217,000000,20.23,20.4,19.04,19.754,937.352934615,0
+DOMH.US,D,20191218,000000,20.4,20.4,19.2202,19.9138,610.176466317,0
+DOMH.US,D,20191219,000000,20.57,20.57,19.55,19.55,601.058819322,0
+DOMH.US,D,20191220,000000,20.264,20.57,19.72,20.264,1777.64704638,0
+DOMH.US,D,20191223,000000,20.74,23.0061,20.1331,20.4,7540.999947213,0
+DOMH.US,D,20191224,000000,20.74,21.76,20.74,21.59,2566.117629096,0
+DOMH.US,D,20191226,000000,22.27,23.97,20.74,23.29,3229.705859745,0
+DOMH.US,D,20191227,000000,23.97,24.3287,22.95,22.95,3223.882330374,0
+DOMH.US,D,20191230,000000,22.78,23.46,21.08,22.61,2053.058809158,0
+DOMH.US,D,20191231,000000,21.76,25.16,20.91,22.44,2337.999983634,0
+DOMH.US,D,20200102,000000,23.6776,24.65,23.46,23.8,945.411758088,0
+DOMH.US,D,20200103,000000,23.8,23.8,21.845,22.44,1249.764697134,0
+DOMH.US,D,20200106,000000,21.93,23.12,21.93,22.1,270.882351045,0
+DOMH.US,D,20200107,000000,22.1,22.95,22.1,22.5471,903.999993672,0
+DOMH.US,D,20200108,000000,22.27,23.103,21.59,22.27,500.117643558,0
+DOMH.US,D,20200109,000000,22.355,22.355,21.59,21.9215,442.647055725,0
+DOMH.US,D,20200110,000000,21.59,22.355,21.3962,21.675,654.70587777,0
+DOMH.US,D,20200113,000000,21.59,22.2581,21.165,22.1,480.705878988,0
+DOMH.US,D,20200114,000000,21.3095,21.9181,20.4,20.74,1486.764695475,0
+DOMH.US,D,20200115,000000,22.78,22.78,20.4,20.4,1881.117633891,0
+DOMH.US,D,20200116,000000,21.59,21.59,19.38,19.72,1414.882343037,0
+DOMH.US,D,20200117,000000,20.06,20.06,18.7,18.7,1815.647046114,0
+DOMH.US,D,20200121,000000,18.87,21.3231,18.7,20.23,5430.823491396,0
+DOMH.US,D,20200122,000000,20.74,21.25,20.23,20.4136,659.823524793,0
+DOMH.US,D,20200123,000000,20.4629,21.08,19.04,19.89,481.529408394,0
+DOMH.US,D,20200124,000000,19.72,20.723,19.5058,19.5058,98.411764017,0
+DOMH.US,D,20200127,000000,20.0583,21.08,19.55,20.57,1904.176457259,0
+DOMH.US,D,20200128,000000,19.839,21.08,19.7234,19.7387,712.764700893,0
+DOMH.US,D,20200129,000000,20.4,20.4,19.6299,19.9784,526.352937492,0
+DOMH.US,D,20200130,000000,19.72,21.08,19.3001,20.1331,1131.76469796,0
+DOMH.US,D,20200131,000000,20.06,20.06,19.21,19.7132,752.411759439,0
+DOMH.US,D,20200203,000000,19.04,19.38,17.34,17.34,5985.88231104,0
+DOMH.US,D,20200204,000000,19.04,19.04,17.51,17.68,989.529404838,0
+DOMH.US,D,20200205,000000,17.68,18.683,17.34,18.53,1027.235286927,0
+DOMH.US,D,20200206,000000,18.36,18.36,17.34,17.34,1059.941169051,0
+DOMH.US,D,20200207,000000,17.51,17.68,17.34,17.595,1411.705872471,0
+DOMH.US,D,20200210,000000,17.34,17.986,17.34,17.986,1602.411753489,0
+DOMH.US,D,20200211,000000,17.68,18.6541,17.34,17.85,474.058820211,0
+DOMH.US,D,20200212,000000,18.0132,19.482,16.167,16.8572,4345.823498991,0
+DOMH.US,D,20200213,000000,17.51,17.85,17,17.34,809.41175904,0
+DOMH.US,D,20200214,000000,17.17,18.02,16.677,17.595,981.882346068,0
+DOMH.US,D,20200218,000000,17.85,17.85,17,17.0357,448.764702741,0
+DOMH.US,D,20200219,000000,17.085,17.935,16.677,17,1040.529404481,0
+DOMH.US,D,20200220,000000,17,17.4301,17,17.17,115.117646253,0
+DOMH.US,D,20200221,000000,17.51,18.9057,17.17,17.425,767.411759334,0
+DOMH.US,D,20200224,000000,18.7,18.7,17.51,17.51,1525.764695202,0
+DOMH.US,D,20200225,000000,18.19,62.73,17.9741,41.48,1444321.3428309,0
+DOMH.US,D,20200226,000000,34,36.89,25.84,28.9,135327.46964094,0
+DOMH.US,D,20200227,000000,24.31,25.6275,22.1,22.27,39907.470308883,0
+DOMH.US,D,20200228,000000,20.57,24.65,17.34,20.06,65461.17601236,0
+DOMH.US,D,20200302,000000,20.57,23.8,20.4,20.91,39089.529138138,0
+DOMH.US,D,20200303,000000,13.906,13.9417,12.92,13.26,212450.64557167,0
+DOMH.US,D,20200304,000000,13.6221,14.96,13.26,13.77,87952.9405608,0
+DOMH.US,D,20200305,000000,13.6,13.6,11.05,12.07,89468.528785485,0
+DOMH.US,D,20200306,000000,12.07,32.98,11.9,27.88,4109417.3829988,0
+DOMH.US,D,20200309,000000,82.11,93.84,35.53,54.74,4596978.732527,0
+DOMH.US,D,20200310,000000,38.93,44.2,26.86,31.11,1163620.1095017,0
+DOMH.US,D,20200311,000000,29.24,41.99,25.415,33.83,1139661.2273165,0
+DOMH.US,D,20200312,000000,32.13,34,26.86,27.71,293948.40970707,0
+DOMH.US,D,20200313,000000,23.46,25.5,17.17,20.9083,194923.5280473,0
+DOMH.US,D,20200316,000000,20.06,20.06,14.62,15.895,144617.6460465,0
+DOMH.US,D,20200317,000000,15.3,15.3,11.0925,12.58,176076.4693557,0
+DOMH.US,D,20200318,000000,12.24,14.2817,10.37,10.625,148235.29308,0
+DOMH.US,D,20200319,000000,9.384,12.4168,9.01,10.54,111576.4698072,0
+DOMH.US,D,20200320,000000,10.54,11.05,9.18,9.8617,82511.7641283,0
+DOMH.US,D,20200323,000000,11.05,14.45,9.9603,10.37,260329.35111887,0
+DOMH.US,D,20200324,000000,10.2374,10.37,9.35,9.571,99107.64636507,0
+DOMH.US,D,20200325,000000,9.69,11.05,9.01,10.88,136347.41081027,0
+DOMH.US,D,20200326,000000,10.2833,13.6,9.6866,9.911,309133.29195371,0
+DOMH.US,D,20200327,000000,10.37,10.6165,9.5217,9.5217,81392.234724372,0
+DOMH.US,D,20200330,000000,9.7954,10.0096,9.095,9.3228,81082.411197129,0
+DOMH.US,D,20200331,000000,9.18,9.52,8.5,8.6173,78958.352388468,0
+DOMH.US,D,20200401,000000,8.67,10.37,8.16,9.69,189324.88102767,0
+DOMH.US,D,20200402,000000,9.69,10.3479,8.9267,9.18,106683.35219439,0
+DOMH.US,D,20200403,000000,9.18,9.843,9.01,9.69,93850.293460695,0
+DOMH.US,D,20200406,000000,10.2816,12.07,10.013,10.54,290403.2332613,0
+DOMH.US,D,20200407,000000,10.54,10.625,9.69,10.37,98388.881664219,0
+DOMH.US,D,20200408,000000,10.3377,10.5349,9.8634,10.0963,47338.352609808,0
+DOMH.US,D,20200409,000000,9.86,11.0466,9.5387,10.319,104121.64632997,0
+DOMH.US,D,20200413,000000,11.05,12.325,10.2,11.39,175079.99877444,0
+DOMH.US,D,20200414,000000,35.7,46.58,13.43,13.9349,5307207.0804966,0
+DOMH.US,D,20200415,000000,15.64,15.793,13.94,14.875,850988.58227837,0
+DOMH.US,D,20200416,000000,14.45,15.3,12.75,15.2303,547948.81969377,0
+DOMH.US,D,20200417,000000,15.13,15.13,13.685,14.45,262987.93933556,0
+DOMH.US,D,20200420,000000,13.94,14.4126,13.175,14.0828,181892.41049146,0
+DOMH.US,D,20200421,000000,14.654,15.64,12.835,12.92,704344.11271665,0
+DOMH.US,D,20200422,000000,13.396,13.396,11.9051,12.75,267420.05695159,0
+DOMH.US,D,20200423,000000,12.58,12.58,11.5617,12.4423,139107.35196742,0
+DOMH.US,D,20200424,000000,12.155,13.583,11.8167,12.7517,184685.58694249,0
+DOMH.US,D,20200427,000000,12.75,13.9366,12.6225,13.3535,185385.93987877,0
+DOMH.US,D,20200428,000000,13.1002,13.2566,12.2791,12.801,91033.469951001,0
+DOMH.US,D,20200429,000000,12.2451,13.09,12.2451,12.495,91277.822890467,0
+DOMH.US,D,20200430,000000,12.41,12.5715,11.9017,12.223,83114.528829963,0
+DOMH.US,D,20200501,000000,11.9425,12.75,11.39,12.461,131882.64613564,0
+DOMH.US,D,20200504,000000,12.495,12.7092,11.56,12.0717,68051.293641288,0
+DOMH.US,D,20200505,000000,12.155,12.58,11.73,11.9,76663.52887512,0
+DOMH.US,D,20200506,000000,11.951,14.45,11.5634,12.7517,747172.64182861,0
+DOMH.US,D,20200507,000000,12.325,12.665,11.985,12.1465,131397.64613904,0
+DOMH.US,D,20200508,000000,12.478,12.9166,12.1703,12.6344,124463.52854052,0
+DOMH.US,D,20200511,000000,12.325,12.563,12.07,12.2485,106288.41102069,0
+DOMH.US,D,20200512,000000,11.9,12.2383,11.815,11.9,110749.17569534,0
+DOMH.US,D,20200513,000000,11.73,12.0666,11.135,11.492,110637.82275495,0
+DOMH.US,D,20200514,000000,11.3985,11.56,10.8035,11.2744,64704.881900007,0
+DOMH.US,D,20200515,000000,11.5583,11.9,11.2217,11.6586,56796.117249486,0
+DOMH.US,D,20200518,000000,11.9,12.58,11.73,12.0462,116860.41094668,0
+DOMH.US,D,20200519,000000,12.07,12.4066,11.7317,11.9833,61535.823098661,0
+DOMH.US,D,20200520,000000,12.1533,12.5613,11.7317,12.4015,147720.41073066,0
+DOMH.US,D,20200521,000000,12.41,12.41,11.985,12.1023,59529.058406826,0
+DOMH.US,D,20200522,000000,12.07,12.24,11.594,12.1601,87017.6464497,0
+DOMH.US,D,20200526,000000,12.07,12.5715,11.9,12.41,79967.999440224,0
+DOMH.US,D,20200527,000000,12.24,12.41,11.9204,12.1143,59759.234875803,0
+DOMH.US,D,20200528,000000,12.1074,13.94,12.1074,12.4253,360999.29159065,0
+DOMH.US,D,20200529,000000,12.24,12.4083,11.7997,12.0258,74430.470067222,0
+DOMH.US,D,20200601,000000,11.9357,12.41,11.917,12.155,70719.234799083,0
+DOMH.US,D,20200602,000000,12.07,12.3658,11.7317,11.866,55383.646671138,0
+DOMH.US,D,20200603,000000,11.9,11.9034,11.56,11.7249,76017.764173758,0
+DOMH.US,D,20200604,000000,11.73,12.495,11.5617,12.24,159984.82240952,0
+DOMH.US,D,20200605,000000,12.24,12.5205,11.8167,12.41,160792.46946269,0
+DOMH.US,D,20200608,000000,12.58,13.9485,12.087,13.6578,427681.58524152,0
+DOMH.US,D,20200609,000000,13.2634,13.5983,12.359,12.903,116684.35212439,0
+DOMH.US,D,20200610,000000,13.0441,13.26,12.1737,12.682,69754.352452896,0
+DOMH.US,D,20200611,000000,11.917,12.7279,11.73,12.665,163462.82238517,0
+DOMH.US,D,20200612,000000,12.478,12.614,11.9238,12.41,67187.64658851,0
+DOMH.US,D,20200615,000000,12.359,13.379,12.0207,13.09,179771.64580042,0
+DOMH.US,D,20200616,000000,13.09,14.552,13.0356,14.11,446909.05569517,0
+DOMH.US,D,20200617,000000,14.7594,15.776,13.26,13.7615,455859.76151486,0
+DOMH.US,D,20200618,000000,13.6,14.4466,13.124,14.2766,182638.939898,0
+DOMH.US,D,20200619,000000,14.161,14.62,13.124,13.124,177658.35169757,0
+DOMH.US,D,20200622,000000,14.0148,14.093,13.2685,13.7275,97997.764019898,0
+DOMH.US,D,20200623,000000,13.6306,14.0794,12.58,13.3484,126668.3520545,0
+DOMH.US,D,20200624,000000,13.26,13.583,12.325,13.0713,110273.88158102,0
+DOMH.US,D,20200625,000000,12.9234,14.8716,12.9234,13.719,522521.34928353,0
+DOMH.US,D,20200626,000000,14.45,18.87,13.753,15.1589,1815836.9872891,0
+DOMH.US,D,20200629,000000,14.96,15.266,13.9417,14.2987,304853.93904249,0
+DOMH.US,D,20200630,000000,14.535,14.875,13.6,13.94,237735.82186526,0
+DOMH.US,D,20200701,000000,14.0607,14.62,13.9434,14.2392,211351.17499113,0
+DOMH.US,D,20200702,000000,14.2613,14.2613,13.6,13.8635,115877.29330651,0
+DOMH.US,D,20200706,000000,14.11,15.13,14.025,15.1283,188369.46926965,0
+DOMH.US,D,20200707,000000,14.62,15.181,14.28,14.467,104105.41103597,0
+DOMH.US,D,20200708,000000,14.62,14.79,13.9604,14.79,159256.41064991,0
+DOMH.US,D,20200709,000000,14.96,18.87,14.8563,15.8117,1546260.1656468,0
+DOMH.US,D,20200710,000000,15.3374,16.2248,14.62,15.045,351197.93871809,0
+DOMH.US,D,20200713,000000,14.96,15.045,14.127,14.4143,176471.46935294,0
+DOMH.US,D,20200714,000000,14.11,14.28,13.6051,14.2749,115802.58742468,0
+DOMH.US,D,20200715,000000,14.348,15.6026,14.0539,15.1725,194155.29275856,0
+DOMH.US,D,20200716,000000,15.47,17.85,14.6727,15.98,842247.52351603,0
+DOMH.US,D,20200717,000000,16.32,17.51,15.9817,17.51,388891.05610129,0
+DOMH.US,D,20200720,000000,21.59,23.63,19.04,20.23,1296704.7556289,0
+DOMH.US,D,20200721,000000,19.38,20.23,17.34,19.38,418348.4676598,0
+DOMH.US,D,20200722,000000,19.04,19.38,17.34,18.19,172548.23408628,0
+DOMH.US,D,20200723,000000,18.53,21.76,18.02,20.74,484040.82014113,0
+DOMH.US,D,20200724,000000,21.25,22.44,19.21,20.57,416270.11473317,0
+DOMH.US,D,20200727,000000,20.57,20.74,18.36,18.87,220439.99845692,0
+DOMH.US,D,20200728,000000,18.87,20.23,18.02,19.72,118360.46975971,0
+DOMH.US,D,20200729,000000,20.4,20.4,18.7,19.38,178285.23404612,0
+DOMH.US,D,20200730,000000,19.3256,20.4,19.04,19.55,135205.11670062,0
+DOMH.US,D,20200731,000000,20.06,20.57,18.87,18.87,228693.82192856,0
+DOMH.US,D,20200803,000000,18.87,19.55,17.68,18.53,179609.70462508,0
+DOMH.US,D,20200804,000000,18.19,19.04,17.85,18.53,102213.23457862,0
+DOMH.US,D,20200805,000000,19.04,20.0617,18.19,19.89,152480.05775617,0
+DOMH.US,D,20200806,000000,19.89,21.08,19.21,19.89,191139.11630908,0
+DOMH.US,D,20200807,000000,19.72,20.6074,19.38,19.72,90084.822898818,0
+DOMH.US,D,20200810,000000,19.55,21.76,19.55,20.91,188428.70456335,0
+DOMH.US,D,20200811,000000,21.25,22.61,18.02,18.19,361149.76217783,0
+DOMH.US,D,20200812,000000,18.02,18.7,15.9817,16.6294,206379.7044377,0
+DOMH.US,D,20200813,000000,16.4866,16.49,14.8665,14.9124,169661.11645943,0
+DOMH.US,D,20200814,000000,15.3,15.623,14.96,15.062,75376.058295897,0
+DOMH.US,D,20200817,000000,15.3068,15.368,12.92,14.4517,144258.64604901,0
+DOMH.US,D,20200818,000000,13.3059,13.6612,11.9442,12.325,357126.70338247,0
+DOMH.US,D,20200819,000000,12.75,13.1223,12.189,12.4117,95953.764034206,0
+DOMH.US,D,20200820,000000,12.4899,12.971,12.0734,12.5069,79424.293561677,0
+DOMH.US,D,20200821,000000,12.5273,12.5664,11.985,12.1788,61638.528980295,0
+DOMH.US,D,20200824,000000,12.07,12.07,10.5774,11.5243,183845.52812485,0
+DOMH.US,D,20200825,000000,11.5413,11.8983,11.39,11.8303,70528.528918065,0
+DOMH.US,D,20200826,000000,12.07,12.9183,11.9017,12.0615,98880.822837246,0
+DOMH.US,D,20200827,000000,11.9,11.9326,11.05,11.22,74605.352418939,0
+DOMH.US,D,20200828,000000,11.39,11.764,11.2268,11.5991,52698.587866404,0
+DOMH.US,D,20200831,000000,11.39,11.7113,10.5077,10.8664,59921.293698198,0
+DOMH.US,D,20200901,000000,10.795,11.3339,10.3717,10.676,45047.352625845,0
+DOMH.US,D,20200902,000000,10.54,11.0143,10.03,10.4839,69987.117157149,0
+DOMH.US,D,20200903,000000,10.336,10.472,9.7104,10.0232,42231.587939673,0
+DOMH.US,D,20200904,000000,10.03,10.7899,9.0117,10.1779,141639.23430264,0
+DOMH.US,D,20200908,000000,10.54,10.54,9.35,9.4605,66687.293650836,0
+DOMH.US,D,20200909,000000,9.486,9.9433,9.1817,9.8498,50160.411413583,0
+DOMH.US,D,20200910,000000,9.86,11.22,9.3551,11.0228,552819.70201262,0
+DOMH.US,D,20200911,000000,11.7113,12.07,9.6645,9.7835,500026.29061746,0
+DOMH.US,D,20200914,000000,9.333,9.6781,9.01,9.5863,184289.46929821,0
+DOMH.US,D,20200915,000000,9.7223,10.4363,9.7223,9.9263,114021.46979009,0
+DOMH.US,D,20200916,000000,9.775,10.1932,9.52,9.9025,78208.175923131,0
+DOMH.US,D,20200917,000000,9.5455,9.9688,9.3636,9.9263,77438.117104992,0
+DOMH.US,D,20200918,000000,9.7886,11.05,9.7512,10.047,130011.58732521,0
+DOMH.US,D,20200921,000000,10.1014,10.3768,9.6424,9.86,68071.470111735,0
+DOMH.US,D,20200922,000000,9.8583,10.013,9.52,9.8039,44889.352626951,0
+DOMH.US,D,20200923,000000,9.639,9.6492,9.35,9.401,56156.529018669,0
+DOMH.US,D,20200924,000000,9.01,9.4962,8.5,9.2752,130495.23438065,0
+DOMH.US,D,20200925,000000,9.0695,9.52,8.9114,9.333,33921.940939017,0
+DOMH.US,D,20200928,000000,9.35,9.69,9.0117,9.401,18065.588108835,0
+DOMH.US,D,20200929,000000,9.4418,10.3683,9.265,10.3683,109041.94041318,0
+DOMH.US,D,20200930,000000,10.1354,11.22,9.945,10.4414,113799.35214458,0
+DOMH.US,D,20201001,000000,10.3275,10.88,10.03,10.319,28718.352740148,0
+DOMH.US,D,20201002,000000,10.2,10.234,9.4622,9.9484,42376.117350426,0
+DOMH.US,D,20201005,000000,10.2,10.4822,10.115,10.2017,23200.470425832,0
+DOMH.US,D,20201006,000000,10.2085,10.5383,9.96532,10.0317,57353.411363232,0
+DOMH.US,D,20201007,000000,10.1184,10.455,9.9484,10.0436,31201.940958057,0
+DOMH.US,D,20201008,000000,10.251,11.6875,10.047,10.8222,160982.58710842,0
+DOMH.US,D,20201009,000000,11.05,11.1979,10.2068,10.3207,37526.999737311,0
+DOMH.US,D,20201012,000000,10.353,10.4975,10.2085,10.3734,26992.588046346,0
+DOMH.US,D,20201013,000000,10.37,10.5383,10.1167,10.1847,38486.411495301,0
+DOMH.US,D,20201014,000000,10.455,10.4567,9.6917,10.03,32051.76448152,0
+DOMH.US,D,20201015,000000,9.8209,10.0878,9.6917,9.8702,17550.705759498,0
+DOMH.US,D,20201016,000000,9.9637,10.1218,9.7019,9.7274,17336.529290409,0
+DOMH.US,D,20201019,000000,9.809,10.0283,9.3687,9.52,43080.999698433,0
+DOMH.US,D,20201020,000000,10.4635,10.4635,9.57442,9.8515,35299.293870552,0
+DOMH.US,D,20201021,000000,10.2884,10.71,10.03,10.2289,58603.587825069,0
+DOMH.US,D,20201022,000000,10.2,10.37,9.5795,9.8617,33370.999766403,0
+DOMH.US,D,20201023,000000,9.8294,10.0045,9.69,9.8991,18210.470460762,0
+DOMH.US,D,20201026,000000,9.6985,9.86,9.3551,9.571,26833.823341575,0
+DOMH.US,D,20201027,000000,9.35,9.6696,9.0355,9.1817,30647.823314877,0
+DOMH.US,D,20201028,000000,9.52,10.5332,8.67,9.86,218398.1749418,0
+DOMH.US,D,20201029,000000,9.2905,9.2905,8.84,8.9233,67386.999528291,0
+DOMH.US,D,20201030,000000,8.84,8.9403,8.3317,8.6496,56542.646663025,0
+DOMH.US,D,20201102,000000,8.5629,8.755,7.9152,8.3113,50866.058467467,0
+DOMH.US,D,20201103,000000,8.5,8.67,8.18382,8.5,16854.70576437,0
+DOMH.US,D,20201104,000000,8.67,8.67,8.33,8.4813,18188.646931503,0
+DOMH.US,D,20201105,000000,8.4405,8.653,8.075,8.602,21340.411615323,0
+DOMH.US,D,20201106,000000,8.4286,8.8026,8.33,8.4847,18579.235164063,0
+DOMH.US,D,20201109,000000,8.194,9.0916,8.194,9.078,86482.3523358,0
+DOMH.US,D,20201110,000000,8.993,8.993,8.4405,8.8825,39341.705606961,0
+DOMH.US,D,20201111,000000,8.7788,8.84,8.5,8.755,23710.646892849,0
+DOMH.US,D,20201112,000000,8.67,8.7482,8.347,8.6377,32668.293888969,0
+DOMH.US,D,20201113,000000,9.01,9.1664,8.6717,8.9233,83048.352359838,0
+DOMH.US,D,20201116,000000,8.976,8.9879,8.6513,8.653,27374.058631911,0
+DOMH.US,D,20201117,000000,9.0066,9.18,8.6785,9.095,59443.411348602,0
+DOMH.US,D,20201118,000000,9.35,9.435,9.01,9.0916,48686.823188604,0
+DOMH.US,D,20201119,000000,8.8876,8.94538,8.687,8.9437,29162.882148801,0
+DOMH.US,D,20201120,000000,8.8638,8.9658,8.67,8.704,38506.529142219,0
+DOMH.US,D,20201123,000000,8.84,8.925,8.5204,8.755,34518.999758367,0
+DOMH.US,D,20201124,000000,8.6921,8.7856,8.4473,8.6598,56592.94078032,0
+DOMH.US,D,20201125,000000,8.5476,8.9199,8.1702,8.7295,70263.175978746,0
+DOMH.US,D,20201127,000000,8.6887,8.8366,8.33,8.67017,33327.529178472,0
+DOMH.US,D,20201130,000000,8.7057,9.8005,8.5,9.52,150941.82247282,0
+DOMH.US,D,20201201,000000,10.03,10.625,9.18,9.4146,184919.4692938,0
+DOMH.US,D,20201202,000000,9.384,10.506,9.01,10.2561,317660.58601167,0
+DOMH.US,D,20201203,000000,10.03,10.353,9.197,10.285,243816.46888152,0
+DOMH.US,D,20201204,000000,10.9786,11.186,9.7087,10.744,262625.82169103,0
+DOMH.US,D,20201207,000000,10.965,11.0959,10.3326,10.6318,140792.2931321,0
+DOMH.US,D,20201208,000000,10.3632,11.645,10.336,11.4138,366991.93860753,0
+DOMH.US,D,20201209,000000,11.39,13.09,10.2034,11.8779,853619.99402466,0
+DOMH.US,D,20201210,000000,11.7113,11.985,10.7814,11.5447,174038.11642879,0
+DOMH.US,D,20201211,000000,11.5192,11.5192,10.6014,11.0126,65395.705424583,0
+DOMH.US,D,20201214,000000,11.1299,11.22,10.1167,10.5315,85578.058224483,0
+DOMH.US,D,20201215,000000,9.9654,10.2952,9.5285,10.1788,75970.352409384,0
+DOMH.US,D,20201216,000000,10.03,10.1983,9.707,9.775,47755.352606889,0
+DOMH.US,D,20201217,000000,9.9195,12.5426,9.3925,11.7266,850601.52345755,0
+DOMH.US,D,20201218,000000,10.778,11.3883,10.3717,10.54,157545.29301483,0
+DOMH.US,D,20201221,000000,10.54,10.54,10.0317,10.2867,77972.234748312,0
+DOMH.US,D,20201222,000000,10.03,10.2901,9.7274,10.0555,64462.764254643,0
+DOMH.US,D,20201223,000000,10.3496,11.56,10.2,10.914,190582.58690122,0
+DOMH.US,D,20201224,000000,11.73,11.8813,10.7117,11.22,89631.76407846,0
+DOMH.US,D,20201228,000000,11.56,13.379,10.88,12.3726,547036.11381781,0
+DOMH.US,D,20201229,000000,11.9,12.1465,10.5887,10.7083,209947.76323625,0
+DOMH.US,D,20201230,000000,11.56,15.4683,11.05,14.62,1937696.6923185,0
+DOMH.US,D,20201231,000000,17.34,21.42,13.4317,14.8495,4138489.9710306,0
+DOMH.US,D,20210104,000000,14.62,14.9617,13.6,14.7084,552743.34907197,0
+DOMH.US,D,20210105,000000,14.28,14.705,13.77,14.4925,275460.99807177,0
+DOMH.US,D,20210106,000000,24.65,29.75,17,17.68,11090170.804722,0
+DOMH.US,D,20210107,000000,19.38,19.72,17.17,18.87,882390.93499973,0
+DOMH.US,D,20210108,000000,18.02,19.21,17.51,18.7,584473.29002633,0
+DOMH.US,D,20210111,000000,18.02,20.91,17.85,20.06,745824.70066158,0
+DOMH.US,D,20210112,000000,21.08,21.25,18.36,19.72,358391.11513832,0
+DOMH.US,D,20210113,000000,19.21,19.72,18.7,19.04,232217.70425683,0
+DOMH.US,D,20210114,000000,19.04,20.91,18.87,20.06,504775.17293716,0
+DOMH.US,D,20210115,000000,20.23,20.2708,18.36,18.53,259859.11582805,0
+DOMH.US,D,20210119,000000,18.53,19.04,17.51,18.7,598465.17228133,0
+DOMH.US,D,20210120,000000,21.59,21.59,19.21,20.06,513923.64346136,0
+DOMH.US,D,20210121,000000,19.7812,22.61,18.87,20.57,545290.64324179,0
+DOMH.US,D,20210122,000000,20.4476,22.44,19.89,21.08,478965.76135312,0
+DOMH.US,D,20210125,000000,22.1,22.1,20.06,20.74,367730.35036706,0
+DOMH.US,D,20210126,000000,25.075,36.55,23.8,30.43,8755279.4681248,0
+DOMH.US,D,20210127,000000,24.99,28.05,23.205,23.97,942109.64046406,0
+DOMH.US,D,20210128,000000,24.48,26.18,22.78,24.14,493534.58478055,0
+DOMH.US,D,20210129,000000,25.33,30.9383,24.14,28.56,1747248.8701222,0
+DOMH.US,D,20210201,000000,28.5532,28.73,25.5,25.67,530558.87863903,0
+DOMH.US,D,20210202,000000,26.0151,27.54,24.65,25.84,550220.23144258,0
+DOMH.US,D,20210203,000000,26.18,26.86,25.67,25.84,282454.11566988,0
+DOMH.US,D,20210204,000000,26.01,26.86,25.16,26.01,265906.2922563,0
+DOMH.US,D,20210205,000000,26.52,26.52,24.99,25.16,220795.99845443,0
+DOMH.US,D,20210208,000000,27.1881,29.41,26.52,28.73,639671.23081642,0
+DOMH.US,D,20210209,000000,29.58,29.92,28.05,28.56,303663.05669789,0
+DOMH.US,D,20210210,000000,29.24,29.41,25.67,27.2,370240.87976125,0
+DOMH.US,D,20210211,000000,28.56,34.68,27.7117,32.47,1191336.9328371,0
+DOMH.US,D,20210212,000000,33.15,40.63,32.1181,39.95,1417482.2253717,0
+DOMH.US,D,20210216,000000,40.63,43.35,34.17,36.21,1085915.4041633,0
+DOMH.US,D,20210217,000000,28.39,29.24,26.52,28.56,5596704.3137642,0
+DOMH.US,D,20210218,000000,27.88,28.39,25.67,26.18,1818758.8696216,0
+DOMH.US,D,20210219,000000,26.86,29.75,26.52,27.54,2526444.9823149,0
+DOMH.US,D,20210222,000000,27.88,29.58,25.5,25.5,1603519.165246,0
+DOMH.US,D,20210223,000000,21.08,23.29,18.19,21.42,1986978.8684441,0
+DOMH.US,D,20210224,000000,22.0728,24.48,21.59,22.44,1030527.6398451,0
+DOMH.US,D,20210225,000000,22.593,24.14,20.74,20.91,1366844.5198439,0
+DOMH.US,D,20210226,000000,21.08,21.25,18.87,20.23,775856.34751018,0
+DOMH.US,D,20210301,000000,20.74,23.12,20.74,22.61,919046.17003726,0
+DOMH.US,D,20210302,000000,22.6304,22.78,20.57,20.57,484932.76131135,0
+DOMH.US,D,20210303,000000,20.774,21.08,19.21,19.72,447807.40863005,0
+DOMH.US,D,20210304,000000,19.04,19.72,15.81,17.17,964155.40501562,0
+DOMH.US,D,20210305,000000,17.85,18.53,14.654,18.02,686011.11284498,0
+DOMH.US,D,20210308,000000,18.19,19.38,17.34,18.36,728390.8772542,0
+DOMH.US,D,20210309,000000,19.38,20.57,18.19,19.72,548096.81969273,0
+DOMH.US,D,20210310,000000,20.57,20.57,18.19,20.06,882477.64088148,0
+DOMH.US,D,20210311,000000,20.23,20.57,19.21,20.4,387080.46787867,0
+DOMH.US,D,20210312,000000,19.72,21.25,18.7,20.23,706103.93623374,0
+DOMH.US,D,20210315,000000,20.74,23.46,20.06,23.12,1483756.4602019,0
+DOMH.US,D,20210316,000000,22.44,22.78,20.57,20.91,653326.58366201,0
+DOMH.US,D,20210317,000000,20.23,22.44,18.87,22.27,793803.6415022,0
+DOMH.US,D,20210318,000000,21.93,23.12,20.91,21.59,932549.75817803,0
+DOMH.US,D,20210319,000000,21.93,23.545,20.91,23.46,929636.81702195,0
+DOMH.US,D,20210322,000000,23.12,24.14,22.27,23.63,1030328.5221995,0
+DOMH.US,D,20210323,000000,24.14,24.14,21.25,21.93,646254.11312328,0
+DOMH.US,D,20210324,000000,21.76,24.14,21.42,21.93,1333293.2259611,0
+DOMH.US,D,20210325,000000,20.417,20.74,19.38,19.89,547314.17263939,0
+DOMH.US,D,20210326,000000,20.06,20.4,19.55,19.72,230613.82191511,0
+DOMH.US,D,20210329,000000,19.72,20.06,18.87,19.21,245339.99828262,0
+DOMH.US,D,20210330,000000,19.04,19.55,18.02,19.38,216465.99848474,0
+DOMH.US,D,20210331,000000,19.38,19.72,19.04,19.38,146588.17544447,0
+DOMH.US,D,20210401,000000,19.4089,20.06,19.04,19.89,258685.23348332,0
+DOMH.US,D,20210405,000000,19.89,20.4,19.55,19.72,194550.7045205,0
+DOMH.US,D,20210406,000000,19.55,19.89,19.04,19.38,136576.94022043,0
+DOMH.US,D,20210407,000000,20.4272,20.57,18.53,18.87,795969.28854586,0
+DOMH.US,D,20210408,000000,18.649,18.7,18.19,18.36,186286.11634306,0
+DOMH.US,D,20210409,000000,18.53,18.53,17.51,17.51,162498.64592133,0
+DOMH.US,D,20210412,000000,17.34,17.51,16.2605,16.4152,291269.52737288,0
+DOMH.US,D,20210413,000000,16.15,16.32,15.6774,16.0718,147246.99896927,0
+DOMH.US,D,20210414,000000,16.0004,17,15.8967,16.3353,107198.29336726,0
+DOMH.US,D,20210415,000000,16.3285,16.66,15.13,15.2201,229603.58662807,0
+DOMH.US,D,20210416,000000,15.181,15.47,13.9468,15.1385,240375.82184678,0
+DOMH.US,D,20210419,000000,14.96,15.266,14.4143,15.0195,91635.411123258,0
+DOMH.US,D,20210420,000000,14.96,15.4411,13.804,13.9774,194856.46922424,0
+DOMH.US,D,20210421,000000,13.7921,17.17,13.3501,15.6111,1017049.1693512,0
+DOMH.US,D,20210422,000000,15.64,16.15,15.011,15.6434,245776.82180897,0
+DOMH.US,D,20210423,000000,15.7743,17.68,15.47,16.813,475206.34961473,0
+DOMH.US,D,20210426,000000,17.7055,18.02,17.17,17.51,271875.11574393,0
+DOMH.US,D,20210427,000000,18.02,18.7,17.17,17.34,500852.99649403,0
+DOMH.US,D,20210428,000000,17.17,18.02,17.0425,17.85,239378.88067729,0
+DOMH.US,D,20210429,000000,18.19,18.19,16.4917,17.17,227007.52782271,0
+DOMH.US,D,20210430,000000,17.085,17.51,16.677,17.51,123876.82266227,0
+DOMH.US,D,20210503,000000,17.17,17.34,16.0395,16.7127,147686.76367208,0
+DOMH.US,D,20210504,000000,16.49,16.8215,15.4802,16.0939,133872.23435701,0
+DOMH.US,D,20210505,000000,16.0939,16.4526,15.4955,15.7403,108129.11689015,0
+DOMH.US,D,20210506,000000,15.6825,15.7114,14.7951,14.9906,116629.88153653,0
+DOMH.US,D,20210507,000000,14.96,15.8423,14.7951,15.5091,53982.176092713,0
+DOMH.US,D,20210510,000000,15.6383,15.6383,14.4602,14.7475,72919.41125427,0
+DOMH.US,D,20210511,000000,13.94,15.4683,13.8244,15.3374,135033.70493712,0
+DOMH.US,D,20210512,000000,14.7866,15.2983,14.3633,14.501,65664.11718741,0
+DOMH.US,D,20210513,000000,14.79,15.1742,14.1117,14.4755,90007.117017009,0
+DOMH.US,D,20210514,000000,14.6404,15.4309,14.6404,15.3816,80313.705320157,0
+DOMH.US,D,20210517,000000,15.3,16.8283,15.1895,16.8096,133861.58729826,0
+DOMH.US,D,20210518,000000,16.7314,18.02,16.524,18.02,193585.29276255,0
+DOMH.US,D,20210519,000000,16.6906,18.19,16.2384,18.19,196177.29274441,0
+DOMH.US,D,20210520,000000,18.4331,19.04,17.34,18.53,461805.64382618,0
+DOMH.US,D,20210521,000000,19.04,19.55,18.53,19.04,271405.23339428,0
+DOMH.US,D,20210524,000000,19.21,19.21,17.68,18.02,130206.2932062,0
+DOMH.US,D,20210525,000000,17.85,18.02,17.17,17.51,98145.999312978,0
+DOMH.US,D,20210526,000000,17.68,18.02,17.51,17.85,48703.764364956,0
+DOMH.US,D,20210527,000000,18.02,19.21,18.02,18.53,166933.17530206,0
+DOMH.US,D,20210528,000000,18.36,18.87,18.02,18.19,74529.587713587,0
+DOMH.US,D,20210601,000000,18.19,19.04,18.19,18.87,131866.76378281,0
+DOMH.US,D,20210602,000000,19.21,19.55,18.02,18.7,186249.93987272,0
+DOMH.US,D,20210603,000000,18.02,20.23,17.68,19.72,418185.9970727,0
+DOMH.US,D,20210604,000000,19.55,19.7098,17.85,17.85,442636.23219566,0
+DOMH.US,D,20210607,000000,18.343,19.21,17.51,18.7,319276.23305918,0
+DOMH.US,D,20210608,000000,18.53,19.04,17.5151,18.36,225322.05724627,0
+DOMH.US,D,20210609,000000,18.36,18.53,17.51,17.85,228790.99839846,0
+DOMH.US,D,20210610,000000,18.19,18.36,17.51,18.19,118775.82269798,0
+DOMH.US,D,20210611,000000,18.02,18.7,17.765,18.53,185506.11634852,0
+DOMH.US,D,20210614,000000,18.7,18.87,18.19,18.19,114259.58743548,0
+DOMH.US,D,20210615,000000,18.19,18.36,17.51,17.85,124877.82265527,0
+DOMH.US,D,20210616,000000,17.51,17.68,17,17,136017.88140082,0
+DOMH.US,D,20210617,000000,17,17.595,17,17.17,80081.528851194,0
+DOMH.US,D,20210618,000000,17.51,17.51,16.405,16.4679,83236.764123225,0
+DOMH.US,D,20210621,000000,16.32,16.6583,15.81,16.2418,89601.352313967,0
+DOMH.US,D,20210622,000000,15.98,16.4815,15.776,16.3098,62000.528977761,0
+DOMH.US,D,20210623,000000,16.1704,20.57,16.1517,17,1179419.2270382,0
+DOMH.US,D,20210624,000000,17.17,17.34,16.592,17.17,169712.58704731,0
+DOMH.US,D,20210625,000000,17.17,17.34,17,17.255,71198.352442788,0
+DOMH.US,D,20210628,000000,17.34,17.51,16.66,16.83,107540.41101192,0
+DOMH.US,D,20210629,000000,16.7552,17,16.626,16.745,65632.94071704,0
+DOMH.US,D,20210630,000000,16.745,16.796,16.1534,16.269,100709.9404715,0
+DOMH.US,D,20210701,000000,16.3336,16.49,16.1585,16.3795,41849.587942347,0
+DOMH.US,D,20210702,000000,16.49,16.49,15.9443,16.0089,76795.29358008,0
+DOMH.US,D,20210706,000000,15.81,15.9783,15.4802,15.6876,67593.52893861,0
+DOMH.US,D,20210707,000000,15.64,15.64,14.45,14.6217,136171.11669386,0
+DOMH.US,D,20210708,000000,14.45,15.1147,14.3276,15.0229,62739.99956082,0
+DOMH.US,D,20210709,000000,15.0127,15.5856,15.0093,15.4496,51572.764344873,0
+DOMH.US,D,20210712,000000,15.4496,15.4632,14.7815,15.0841,87074.528802243,0
+DOMH.US,D,20210713,000000,14.9141,15.606,14.62,14.9141,121028.58738809,0
+DOMH.US,D,20210714,000000,14.79,14.96,14.416,14.5197,55256.940789672,0
+DOMH.US,D,20210715,000000,14.45,14.7186,14.1151,14.4993,64657.234841517,0
+DOMH.US,D,20210716,000000,14.45,15.1691,14.1525,14.2426,101869.35222809,0
+DOMH.US,D,20210719,000000,13.889,14.943,13.8244,14.8291,67675.646585094,0
+DOMH.US,D,20210720,000000,14.79,15.096,14.45,14.705,81144.764137869,0
+DOMH.US,D,20210721,000000,14.45,17.17,14.45,16.4917,289959.70385263,0
+DOMH.US,D,20210722,000000,16.32,16.32,15.0637,15.5261,115203.70507593,0
+DOMH.US,D,20210723,000000,15.64,15.64,14.824,14.9464,80660.293553025,0
+DOMH.US,D,20210726,000000,14.6472,15.4071,14.535,14.96,66877.176002448,0
+DOMH.US,D,20210727,000000,14.654,15.215,14.28,14.518,71146.117149036,0
+DOMH.US,D,20210728,000000,14.45,15.249,14.45,15.0246,42879.41146455,0
+DOMH.US,D,20210729,000000,15.1691,15.2099,14.8206,14.96,29546.411557881,0
+DOMH.US,D,20210730,000000,15.045,15.13,14.705,14.8954,29384.411559015,0
+DOMH.US,D,20210802,000000,14.9073,14.96,14.4687,14.7033,42401.940879657,0
+DOMH.US,D,20210803,000000,14.28,14.5622,14.195,14.2375,59180.823115146,0
+DOMH.US,D,20210804,000000,14.1984,14.3786,13.6,13.753,97347.999318564,0
+DOMH.US,D,20210805,000000,13.6255,14.2783,13.447,13.889,42676.764407145,0
+DOMH.US,D,20210806,000000,14.0879,14.45,13.6187,14.0709,54837.352557315,0
+DOMH.US,D,20210809,000000,13.94,14.569,13.77,14.4381,58252.293709881,0
+DOMH.US,D,20210810,000000,14.4313,14.433,13.9612,14.178,36475.411509378,0
+DOMH.US,D,20210811,000000,13.94,14.178,13.94,14.1185,20977.470441393,0
+DOMH.US,D,20210812,000000,13.77,14.1168,13.77,14.0675,30960.176253867,0
+DOMH.US,D,20210813,000000,14.28,14.28,13.6867,13.753,34344.11740665,0
+DOMH.US,D,20210816,000000,13.77,13.7785,13.0254,13.2617,78956.587682598,0
+DOMH.US,D,20210817,000000,12.92,13.192,12.6616,12.7517,40975.235007291,0
+DOMH.US,D,20210818,000000,12.58,12.92,12.4967,12.5817,42703.411465782,0
+DOMH.US,D,20210819,000000,12.4916,12.58,12.2468,12.3522,44985.058508634,0
+DOMH.US,D,20210820,000000,12.24,12.75,12.24,12.6276,34010.470350162,0
+DOMH.US,D,20210823,000000,12.682,13.243,12.6701,13.09,34354.058583051,0
+DOMH.US,D,20210824,000000,13.2464,13.5133,13.0373,13.1767,32879.588005137,0
+DOMH.US,D,20210825,000000,13.26,13.464,12.92,13.1597,32837.999770134,0
+DOMH.US,D,20210826,000000,13.1937,13.4266,13.1019,13.1818,21244.352792466,0
+DOMH.US,D,20210827,000000,13.1818,13.6,13.1818,13.4317,42420.705585408,0
+DOMH.US,D,20210830,000000,13.6901,13.6901,13.2872,13.4385,35329.940929161,0
+DOMH.US,D,20210831,000000,13.6,14.1032,13.515,14.025,38507.64678927,0
+DOMH.US,D,20210901,000000,14.178,14.28,13.7785,14.025,49343.352595773,0
+DOMH.US,D,20210902,000000,14.1865,14.3004,13.94,13.94,32838.470358366,0
+DOMH.US,D,20210903,000000,13.94,14.1576,13.6085,13.6187,30683.52919698,0
+DOMH.US,D,20210907,000000,13.6085,13.7258,12.9217,13.1733,82570.058245539,0
+DOMH.US,D,20210908,000000,13.09,13.2549,12.4661,12.92,41833.470295401,0
+DOMH.US,D,20210909,000000,12.9421,12.9846,12.5836,12.92,37192.470327888,0
+DOMH.US,D,20210910,000000,12.92,13.464,12.9047,13.158,50297.587883211,0
+DOMH.US,D,20210913,000000,13.277,13.277,12.6072,12.8333,45784.882032447,0
+DOMH.US,D,20210914,000000,13.1818,15.606,12.92,13.1529,705805.4656476,0
+DOMH.US,D,20210915,000000,13.26,13.4232,12.5817,12.9013,96574.999323975,0
+DOMH.US,D,20210916,000000,12.835,12.8996,12.546,12.852,84703.469995311,0
+DOMH.US,D,20210917,000000,12.58,13.379,12.58,13.2243,89694.940548606,0
+DOMH.US,D,20210920,000000,12.7432,12.8877,12.257,12.5188,66698.705415462,0
+DOMH.US,D,20210921,000000,12.359,12.58,12.291,12.41,26714.11746006,0
+DOMH.US,D,20210922,000000,12.41,12.7483,12.41,12.4865,28946.882150313,0
+DOMH.US,D,20210923,000000,12.58,13.413,12.4304,13.311,120292.99915795,0
+DOMH.US,D,20210924,000000,13.124,14.1593,13.005,13.9638,201236.11623841,0
+DOMH.US,D,20210927,000000,14.11,14.824,13.1104,13.6799,202026.23387993,0
+DOMH.US,D,20210928,000000,13.9315,16.2724,13.107,15.232,1842732.9282773,0
+DOMH.US,D,20210929,000000,14.9821,16.15,13.77,13.8601,1834933.4577437,0
+DOMH.US,D,20210930,000000,13.9638,14.348,13.6187,14.0063,424032.40879648,0
+DOMH.US,D,20211001,000000,14.11,14.62,13.804,14.008,206917.52796334,0
+DOMH.US,D,20211004,000000,14.008,14.1185,13.345,13.6,170764.76351053,0
+DOMH.US,D,20211005,000000,13.6,14.025,13.056,13.685,359392.05630778,0
+DOMH.US,D,20211006,000000,13.4164,14.518,13.345,14.1627,340917.87996652,0
+DOMH.US,D,20211007,000000,14.0012,14.773,13.9706,14.1865,170481.11645369,0
+DOMH.US,D,20211008,000000,14.127,15.555,14.025,14.79,1051694.9926381,0
+DOMH.US,D,20211011,000000,15.3,16.575,15.0637,15.232,1319782.9907615,0
+DOMH.US,D,20211012,000000,14.8291,15.708,14.2817,15.2422,1043836.2279873,0
+DOMH.US,D,20211013,000000,15.1725,15.657,14.484,14.62,378739.82087823,0
+DOMH.US,D,20211014,000000,14.5282,15.0399,13.94,14.5605,424928.52643726,0
+DOMH.US,D,20211015,000000,14.3973,14.79,14.127,14.1661,138168.88138576,0
+DOMH.US,D,20211018,000000,14.11,14.552,13.6527,14.1508,173243.05761083,0
+DOMH.US,D,20211019,000000,13.9587,14.79,13.855,14.535,232125.93955159,0
+DOMH.US,D,20211020,000000,14.297,14.96,14.297,14.62,116091.17565795,0
+DOMH.US,D,20211021,000000,14.4738,14.79,14.2426,14.2443,143261.41076188,0
+DOMH.US,D,20211022,000000,14.11,14.96,14.0131,14.5554,686831.75989806,0
+DOMH.US,D,20211025,000000,14.4874,14.705,14.28,14.4993,155774.52832134,0
+DOMH.US,D,20211026,000000,14.4823,14.841,14.1117,14.6829,251833.64529599,0
+DOMH.US,D,20211027,000000,14.5265,15.13,14.2987,14.4568,160175.41064348,0
+DOMH.US,D,20211028,000000,14.9583,15.1708,14.518,14.7883,231295.35132211,0
+DOMH.US,D,20211029,000000,14.858,15.5737,14.807,15.1555,230194.46897687,0
+DOMH.US,D,20211101,000000,15.1674,15.9409,15.13,15.4785,268229.76282827,0
+DOMH.US,D,20211102,000000,15.3748,15.4156,14.756,15.0331,196659.58685868,0
+DOMH.US,D,20211103,000000,14.8699,15.096,14.5248,15.0093,107158.29336754,0
+DOMH.US,D,20211104,000000,14.875,15.1011,14.7526,14.977,108062.11689062,0
+DOMH.US,D,20211105,000000,14.96,14.96,14.28,14.5843,108238.23453645,0
+DOMH.US,D,20211108,000000,14.365,14.45,14.195,14.2953,108360.17571207,0
+DOMH.US,D,20211109,000000,14.2358,14.365,13.9502,14.0403,97031.587556073,0
+DOMH.US,D,20211110,000000,13.9009,14.0233,13.4504,13.7156,146923.76367742,0
+DOMH.US,D,20211111,000000,13.43,13.94,13.3994,13.6034,95771.822859009,0
+DOMH.US,D,20211112,000000,13.6,13.889,13.5388,13.6425,57600.999596793,0
+DOMH.US,D,20211115,000000,13.7666,13.7666,13.1223,13.3212,69343.705396947,0
+DOMH.US,D,20211116,000000,13.2379,13.26,12.75,12.937,133761.41082838,0
+DOMH.US,D,20211117,000000,12.8401,13.1699,12.597,12.7466,61871.293684548,0
+DOMH.US,D,20211118,000000,12.58,12.75,12.3429,12.3488,60196.528990389,0
+DOMH.US,D,20211119,000000,12.325,12.4933,12.1516,12.3607,81440.999429913,0
+DOMH.US,D,20211122,000000,12.6242,13.787,12.1074,12.4389,136594.94022031,0
+DOMH.US,D,20211123,000000,12.495,13.09,12.444,12.6446,113322.05803028,0
+DOMH.US,D,20211124,000000,12.5477,12.92,12.325,12.869,47239.646728146,0
+DOMH.US,D,20211126,000000,12.3811,12.6038,12.2536,12.4508,30491.882139498,0
+DOMH.US,D,20211129,000000,12.478,12.75,12.325,12.6157,41998.176176601,0
+DOMH.US,D,20211130,000000,12.4542,12.665,11.9,12.58,112623.82274105,0
+DOMH.US,D,20211201,000000,12.24,12.9166,11.5685,11.7283,141310.76371671,0
+DOMH.US,D,20211202,000000,11.6484,11.9,11.4087,11.9,95641.352271687,0
+DOMH.US,D,20211203,000000,11.73,11.9578,11.2591,11.4393,131320.76378664,0
+DOMH.US,D,20211206,000000,11.2931,11.9,11.0755,11.6178,89258.646434013,0
+DOMH.US,D,20211207,000000,11.5991,12.0683,11.5838,11.8167,128605.82262917,0
+DOMH.US,D,20211208,000000,11.9,12.58,11.764,12.3165,141906.11665372,0
+DOMH.US,D,20211209,000000,12.07,12.478,11.8167,11.8711,68116.705405536,0
+DOMH.US,D,20211210,000000,11.8507,11.9,11.5872,11.798,35648.82327987,0
+DOMH.US,D,20211213,000000,11.645,11.9,11.22,11.56,65575.587776265,0
+DOMH.US,D,20211214,000000,11.56,11.56,10.965,11.1367,77687.764162068,0
+DOMH.US,D,20211215,000000,11.135,11.4342,10.5162,11.322,100900.99929369,0
+DOMH.US,D,20211216,000000,11.22,11.5413,10.9004,11.1469,75948.646527183,0
+DOMH.US,D,20211217,000000,10.965,11.73,10.914,11.56,89782.293489171,0
+DOMH.US,D,20211220,000000,10.88,11.39,10.88,11.1299,60355.176048102,0
+DOMH.US,D,20211221,000000,11.22,11.56,10.9055,11.0279,138216.11667955,0
+DOMH.US,D,20211222,000000,10.8409,11.186,10.71,10.7763,92502.175823073,0
+DOMH.US,D,20211223,000000,10.71,11.186,10.71,10.88,82526.940598782,0
+DOMH.US,D,20211227,000000,10.795,10.948,10.6675,10.6828,63293.764262826,0
+DOMH.US,D,20211228,000000,10.71,10.71,10.2153,10.3292,98929.705189845,0
+DOMH.US,D,20211229,000000,10.37,10.37,9.724,9.7767,149124.76366201,0
+DOMH.US,D,20211230,000000,9.86,10.54,9.809,10.1558,142735.58723614,0
+DOMH.US,D,20211231,000000,10.0317,10.3683,9.7852,9.979,137856.41079971,0
+DOMH.US,D,20220103,000000,9.86,10.54,9.86,10.5366,82656.47000964,0
+DOMH.US,D,20220104,000000,10.7678,11.475,10.285,10.3853,294028.82147121,0
+DOMH.US,D,20220105,000000,10.37,10.71,10.03,10.1558,97493.705199897,0
+DOMH.US,D,20220106,000000,10.03,10.1983,9.6254,10.1133,49301.882007828,0
+DOMH.US,D,20220107,000000,10.03,10.03,9.69,9.6917,66856.705414356,0
+DOMH.US,D,20220110,000000,9.69,9.8583,9.18,9.5829,66249.823065663,0
+DOMH.US,D,20220111,000000,9.571,10.0351,9.5217,9.8583,45907.293796296,0
+DOMH.US,D,20220112,000000,9.7665,9.945,9.4503,9.5166,45181.17615432,0
+DOMH.US,D,20220113,000000,9.3687,9.5081,9.0372,9.095,57510.529009191,0
+DOMH.US,D,20220114,000000,8.993,9.1443,8.687,9.0576,96304.822855278,0
+DOMH.US,D,20220118,000000,8.8995,9.4486,8.7516,8.9641,204720.11621402,0
+DOMH.US,D,20220119,000000,8.84,9.1698,8.3317,8.5799,106484.35219579,0
+DOMH.US,D,20220120,000000,8.84,9.095,8.3555,8.4558,101330.64634951,0
+DOMH.US,D,20220121,000000,8.33,8.4541,7.9747,7.9747,95084.940510876,0
+DOMH.US,D,20220124,000000,7.65,8.398,7.14,8.364,208584.52795167,0
+DOMH.US,D,20220125,000000,8.16,8.84,7.99002,8.4099,62923.764265416,0
+DOMH.US,D,20220126,000000,8.5374,9.0049,8.4337,8.6496,43643.999694492,0
+DOMH.US,D,20220127,000000,8.67,8.67,7.9084,8.126,41796.117354486,0
+DOMH.US,D,20220128,000000,8.1566,8.2773,7.8217,8.1396,36760.646801499,0
+DOMH.US,D,20220131,000000,8.2671,8.67,8.2467,8.5867,39315.470313027,0
+DOMH.US,D,20220201,000000,8.6615,8.9896,8.5,8.6309,45826.587914508,0
+DOMH.US,D,20220202,000000,8.5221,8.6309,8.16,8.2841,42636.234995664,0
+DOMH.US,D,20220203,000000,8.126,8.37928,7.8285,7.8778,45996.234972144,0
+DOMH.US,D,20220204,000000,7.837,8.1005,7.65342,8.0495,19864.941037416,0
+DOMH.US,D,20220207,000000,8.0784,8.381,8.075,8.245,31778.646836373,0
+DOMH.US,D,20220208,000000,8.245,8.3266,8.007,8.1515,22283.705726367,0
+DOMH.US,D,20220209,000000,8.619,8.619,7.8778,7.939,47852.470253268,0
+DOMH.US,D,20220210,000000,7.99,8.16,7.82,7.82,50686.646704017,0
+DOMH.US,D,20220211,000000,7.9271,7.9713,7.3984,7.565,50873.352585063,0
+DOMH.US,D,20220214,000000,7.65,7.8999,7.565,7.599,20384.470445544,0
+DOMH.US,D,20220215,000000,7.65,7.9016,7.6432,7.7333,15121.058717682,0
+DOMH.US,D,20220216,000000,7.65,7.9101,7.5395,7.769,22806.705722706,0
+DOMH.US,D,20220217,000000,7.7129,7.9101,7.395,7.395,33868.705645272,0
+DOMH.US,D,20220218,000000,7.31,7.42728,6.8,7.1383,52254.234928338,0
+DOMH.US,D,20220222,000000,7.14,7.2233,6.885,6.9972,46620.999673653,0
+DOMH.US,D,20220223,000000,7.1196,7.2879,6.715,6.8867,51430.881992925,0
+DOMH.US,D,20220224,000000,6.12,7.14,6.12,7.072,57553.764303006,0
+DOMH.US,D,20220225,000000,6.3308,6.9683,6.0367,6.7167,162213.94004097,0
+DOMH.US,D,20220228,000000,6.9564,7.123,6.63,7.0295,32639.940947991,0
+DOMH.US,D,20220301,000000,6.9394,7.531,6.8425,7.2777,57721.529007714,0
+DOMH.US,D,20220302,000000,7.2777,7.36013,6.902,7.055,25779.117466605,0
+DOMH.US,D,20220303,000000,7.1383,7.412,6.97512,7.1553,35079.352695621,0
+DOMH.US,D,20220304,000000,6.9394,7.1366,6.6385,6.715,28431.470389215,0
+DOMH.US,D,20220307,000000,6.8,6.8833,6.46,6.5484,25421.999822046,0
+DOMH.US,D,20220308,000000,6.5484,7.99,6.2934,6.9666,110021.76393573,0
+DOMH.US,D,20220309,000000,7.0499,7.1043,6.8017,7.0873,38567.529141792,0
+DOMH.US,D,20220310,000000,6.885,7.3287,6.6674,7.1536,78867.411212634,0
+DOMH.US,D,20220311,000000,7.106,7.8727,6.6827,6.8833,181288.70461333,0
+DOMH.US,D,20220314,000000,6.8,6.9683,6.4736,6.4872,43266.176167725,0
+DOMH.US,D,20220315,000000,6.46,6.5858,6.375,6.4073,24787.117473549,0
+DOMH.US,D,20220316,000000,6.6283,6.8646,6.4685,6.8,18754.058692251,0
+DOMH.US,D,20220317,000000,6.8,7.208,6.5705,7.1995,24649.764533334,0
+DOMH.US,D,20220318,000000,7.293,7.412,6.98071,7.2998,25000.411589703,0
+DOMH.US,D,20220321,000000,7.14,7.565,7.021,7.3814,65064.352485726,0
+DOMH.US,D,20220322,000000,7.3814,7.3814,7.0635,7.3015,27137.588045331,0
+DOMH.US,D,20220323,000000,7.1706,7.6483,7.1706,7.4409,33244.529179053,0
+DOMH.US,D,20220324,000000,7.497,7.99,7.497,7.6823,114015.05802542,0
+DOMH.US,D,20220325,000000,7.5667,7.803,7.412,7.565,38116.646792007,0
+DOMH.US,D,20220328,000000,7.48,8.211,7.48,7.803,186579.116341,0
+DOMH.US,D,20220329,000000,7.9645,7.9645,7.565,7.735,67800.528937161,0
+DOMH.US,D,20220330,000000,7.7095,7.9696,7.5327,7.769,58752.470176968,0
+DOMH.US,D,20220331,000000,7.82,7.82,7.48,7.65,27636.588041838,0
+DOMH.US,D,20220401,000000,7.48,7.7316,7.48,7.5191,25558.176291681,0
+DOMH.US,D,20220404,000000,7.31,7.82,7.31,7.7265,19015.411631598,0
+DOMH.US,D,20220405,000000,7.7945,10.2,7.48,7.9696,675045.17174527,0
+DOMH.US,D,20220406,000000,7.8676,7.8676,7.0074,7.174,181334.23402478,0
+DOMH.US,D,20220407,000000,7.14,7.2913,6.715,6.936,64581.76425381,0
+DOMH.US,D,20220408,000000,6.97,6.97,6.5705,6.6062,66711.999533016,0
+DOMH.US,D,20220411,000000,6.715,6.885,6.46,6.647,124595.11677489,0
+DOMH.US,D,20220412,000000,6.596,6.7133,6.2934,6.375,36780.764448417,0
+DOMH.US,D,20220413,000000,6.4209,6.5705,6.1217,6.3495,39958.587955584,0
+DOMH.US,D,20220414,000000,6.29,6.3495,6.0707,6.0894,60174.70546113,0
+DOMH.US,D,20220418,000000,6.0843,6.15908,5.4791,5.61,56170.5878421,0
+DOMH.US,D,20220419,000000,5.61,5.933,5.525,5.8412,24143.588066289,0
+DOMH.US,D,20220420,000000,5.78,5.899,5.627,5.7443,26371.235109519,0
+DOMH.US,D,20220421,000000,5.78,5.865,5.695,5.695,30657.705667749,0
+DOMH.US,D,20220422,000000,5.763,5.8633,5.5335,5.6559,22582.646900745,0
+DOMH.US,D,20220425,000000,5.5267,5.678,5.3023,5.4638,52855.470218247,0
+DOMH.US,D,20220426,000000,5.5233,5.5726,5.1,5.321,47108.23496436,0
+DOMH.US,D,20220427,000000,5.321,5.5097,5.27,5.3992,25505.117468523,0
+DOMH.US,D,20220428,000000,5.3125,5.7783,5.3125,5.559,32139.705657375,0
+DOMH.US,D,20220429,000000,5.4604,5.7052,5.4604,5.5964,35253.940929693,0
+DOMH.US,D,20220502,000000,5.61,6.018,5.525,5.9959,39439.176194514,0
+DOMH.US,D,20220503,000000,5.9483,6.3325,5.7936,6.0418,79247.940621735,0
+DOMH.US,D,20220504,000000,5.967,9.86,5.967,7.8574,1414377.1665699,0
+DOMH.US,D,20220505,000000,6.222,6.6215,5.61,5.9449,344512.23288253,0
+DOMH.US,D,20220506,000000,5.9058,6.4566,5.457,6.12,116328.9991857,0
+DOMH.US,D,20220509,000000,5.7919,6.222,5.6083,5.95,162249.7047466,0
+DOMH.US,D,20220510,000000,5.848,6.2849,5.6678,5.899,109583.7639388,0
+DOMH.US,D,20220511,000000,5.7511,5.9313,4.93,5.2173,115825.23448334,0
+DOMH.US,D,20220512,000000,5.1782,5.27,5.0031,5.1051,139907.64607947,0
+DOMH.US,D,20220513,000000,5.1,5.8106,5.032,5.5692,130139.82261843,0
+DOMH.US,D,20220516,000000,5.44,5.8395,5.321,5.61,141929.05783003,0
+DOMH.US,D,20220517,000000,5.7205,5.8123,5.4587,5.5675,37244.882092227,0
+DOMH.US,D,20220518,000000,5.4961,5.5675,5.3159,5.3159,42681.17617182,0
+DOMH.US,D,20220519,000000,5.2955,5.44,5.1,5.2683,90800.411129103,0
+DOMH.US,D,20220520,000000,5.1884,5.287,5.1,5.2037,36565.117391103,0
+DOMH.US,D,20220523,000000,5.2037,5.695,5.151,5.4077,31403.940956643,0
+DOMH.US,D,20220524,000000,5.338,5.4978,5.1799,5.219,47339.646727446,0
+DOMH.US,D,20220525,000000,5.2462,5.355,5.1,5.1051,46074.470265714,0
+DOMH.US,D,20220526,000000,5.1,5.168,4.93,5.1,55233.705495717,0
+DOMH.US,D,20220527,000000,5.1,5.20198,5.0643,5.1425,42224.058527961,0
+DOMH.US,D,20220531,000000,5.1017,5.27,5.1017,5.134,45808.940855808,0
+DOMH.US,D,20220601,000000,5.0915,5.2683,5.0286,5.0643,40514.058539931,0
+DOMH.US,D,20220602,000000,5.0643,5.4876,5.0286,5.117,48713.411423712,0
+DOMH.US,D,20220603,000000,5.0796,5.5505,5.015,5.0388,112588.35215306,0
+DOMH.US,D,20220606,000000,4.573,4.76,4.488,4.6461,220564.2925737,0
+DOMH.US,D,20220607,000000,4.61,5.2,4.3,5.1,703808,0
+DOMH.US,D,20220608,000000,4.96,5.08,4.87,5.05,111862,0
+DOMH.US,D,20220609,000000,5,5.43,5,5.41,102641,0
+DOMH.US,D,20220610,000000,5.25,5.3199,5.1699,5.23,63852,0
+DOMH.US,D,20220613,000000,5.01,5.26,4.9617,5.15,109454,0
+DOMH.US,D,20220614,000000,5.12,5.4299,5.1171,5.28,89737,0
+DOMH.US,D,20220615,000000,5.26,5.66,5.22,5.48,141751,0
+DOMH.US,D,20220616,000000,5.36,5.515,5.14,5.19,57712,0
+DOMH.US,D,20220617,000000,5.32,5.66,5.28,5.46,103214,0
+DOMH.US,D,20220621,000000,5.47,5.76,5.37,5.57,134356,0
+DOMH.US,D,20220622,000000,5.55,5.9199,5.55,5.74,144344,0
+DOMH.US,D,20220623,000000,5.81,5.93,5.4,5.66,144333,0
+DOMH.US,D,20220624,000000,5.71,5.89,5.64,5.84,62034,0
+DOMH.US,D,20220627,000000,5.78,6.135,5.7562,5.96,78973,0
+DOMH.US,D,20220628,000000,5.969,5.98,5.57,5.62,50508,0
+DOMH.US,D,20220629,000000,5.6399,5.82,5.4633,5.79,82475,0
+DOMH.US,D,20220630,000000,5.64,5.97,5.57,5.9,95449,0
+DOMH.US,D,20220701,000000,5.9,6.09,5.83,5.99,106203,0
+DOMH.US,D,20220705,000000,5.83,6.33,5.83,6.28,85201,0
+DOMH.US,D,20220706,000000,6.24,6.4,6.1901,6.25,40697,0
+DOMH.US,D,20220707,000000,6.2501,6.53,6.25,6.47,94934,0
+DOMH.US,D,20220708,000000,6.57,6.83,6.48,6.53,127141,0
+DOMH.US,D,20220711,000000,6.53,6.53,6.26,6.26,130797,0
+DOMH.US,D,20220712,000000,6.201,6.4,6.1085,6.29,45594,0
+DOMH.US,D,20220713,000000,5.92,6.36,5.92,6.28,13817,0
+DOMH.US,D,20220714,000000,6.21,6.25,6.0511,6.22,21037,0
+DOMH.US,D,20220715,000000,6.22,6.6391,6.123,6.2808,58532,0
+DOMH.US,D,20220718,000000,6.3,6.5299,6.18,6.195,22889,0
+DOMH.US,D,20220719,000000,6.21,6.4,6.21,6.37,45588,0
+DOMH.US,D,20220720,000000,6.44,6.49,6.24,6.32,28596,0
+DOMH.US,D,20220721,000000,6.2626,6.4,6.23,6.33,21968,0
+DOMH.US,D,20220722,000000,6.27,6.295,5.93,5.94,39348,0
+DOMH.US,D,20220725,000000,5.9,6.0199,5.76,5.81,15279,0
+DOMH.US,D,20220726,000000,5.69,5.83,5.45,5.6,38739,0
+DOMH.US,D,20220727,000000,5.55,5.7,5.48,5.65,30040,0
+DOMH.US,D,20220728,000000,5.6855,5.9,5.63,5.71,22331,0
+DOMH.US,D,20220729,000000,5.69,5.87,5.69,5.82,9353,0
+DOMH.US,D,20220801,000000,5.73,5.93,5.72,5.75,12521,0
+DOMH.US,D,20220802,000000,5.7301,5.805,5.7301,5.77,11218,0
+DOMH.US,D,20220803,000000,5.7772,5.87,5.75,5.79,17574,0
+DOMH.US,D,20220804,000000,5.9599,6.2,5.66,5.85,99054,0
+DOMH.US,D,20220805,000000,5.77,5.97,5.77,5.87,15045,0
+DOMH.US,D,20220808,000000,5.99,6.19,5.8138,6.09,49471,0
+DOMH.US,D,20220809,000000,6.1,6.3,5.9,6.25,148679,0
+DOMH.US,D,20220810,000000,6.47,6.48,6.1801,6.32,40010,0
+DOMH.US,D,20220811,000000,6.37,6.4,6.07,6.1,50658,0
+DOMH.US,D,20220812,000000,6.1607,6.2274,6.01,6.15,31623,0
+DOMH.US,D,20220815,000000,6.21,6.38,6.16,6.3,46912,0
+DOMH.US,D,20220816,000000,6.21,6.33,6.1301,6.23,25631,0
+DOMH.US,D,20220817,000000,6.2372,6.3,6.08,6.08,15256,0
+DOMH.US,D,20220818,000000,6.2,6.55,6.1,6.47,192036,0
+DOMH.US,D,20220819,000000,6.3686,6.38,6.2,6.2,41255,0
+DOMH.US,D,20220822,000000,6.32,6.49,6.15,6.27,113642,0
+DOMH.US,D,20220823,000000,6.35,6.35,6.05,6.23,76954,0
+DOMH.US,D,20220824,000000,6.23,6.37,6.13,6.25,33667,0
+DOMH.US,D,20220825,000000,6.2,6.37,6.1501,6.29,22841,0
+DOMH.US,D,20220826,000000,6.17,6.33,5.98,6,14881,0
+DOMH.US,D,20220829,000000,5.91,6.1499,5.85,6.09,42844,0
+DOMH.US,D,20220830,000000,6.11,6.12,5.72,5.8,31021,0
+DOMH.US,D,20220831,000000,5.7696,5.96,5.7297,5.96,27962,0
+DOMH.US,D,20220901,000000,5.89,5.9182,5.71,5.77,14997,0
+DOMH.US,D,20220902,000000,5.76,5.7999,5.6,5.76,9424,0
+DOMH.US,D,20220906,000000,5.85,5.85,5.53,5.625,26546,0
+DOMH.US,D,20220907,000000,5.63,5.8,5.5132,5.75,15542,0
+DOMH.US,D,20220908,000000,5.66,5.92,5.66,5.87,18034,0
+DOMH.US,D,20220909,000000,5.92,6,5.82,5.88,31335,0
+DOMH.US,D,20220912,000000,5.87,6.48,5.86,6.32,222352,0
+DOMH.US,D,20220913,000000,6.28,6.37,6.05,6.05,136185,0
+DOMH.US,D,20220914,000000,6.15,6.88,5.8401,5.93,1432096,0
+DOMH.US,D,20220915,000000,6.3,6.58,5.95,6.39,521478,0
+DOMH.US,D,20220916,000000,6.46,7.13,6.3001,6.92,365117,0
+DOMH.US,D,20220919,000000,6.91,7.04,6.67,6.91,133863,0
+DOMH.US,D,20220920,000000,6.87,7.1,6.72,7.03,74303,0
+DOMH.US,D,20220921,000000,7.03,7.09,6.87,6.88,72758,0
+DOMH.US,D,20220922,000000,6.88,7.06,6.7901,7,50545,0
+DOMH.US,D,20220923,000000,6.85,6.97,6.7701,6.85,49150,0
+DOMH.US,D,20220926,000000,6.87,6.92,6.66,6.68,19505,0
+DOMH.US,D,20220927,000000,6.71,6.8,6.52,6.62,25131,0
+DOMH.US,D,20220928,000000,6.62,7.07,6.6,6.89,72165,0
+DOMH.US,D,20220929,000000,6.86,7.0789,6.705,7,74546,0
+DOMH.US,D,20220930,000000,7.03,7.24,6.83,6.84,142444,0
+DOMH.US,D,20221003,000000,6.99,7.2,6.8645,6.91,96326,0
+DOMH.US,D,20221004,000000,6.75,7.1,6.75,7,97967,0
+DOMH.US,D,20221005,000000,7,7.2673,6.9446,7.21,75140,0
+DOMH.US,D,20221006,000000,7.2,7.2122,6.63,6.84,62093,0
+DOMH.US,D,20221007,000000,6.85,6.96,6.64,6.92,107347,0
+DOMH.US,D,20221010,000000,6.99,6.99,6.6301,6.76,14620,0
+DOMH.US,D,20221011,000000,6.65,6.685,6.07,6.3,61198,0
+DOMH.US,D,20221012,000000,6.37,6.41,6.18,6.24,28418,0
+DOMH.US,D,20221013,000000,6.08,6.685,6.07,6.53,48830,0
+DOMH.US,D,20221014,000000,6.3401,6.5321,6.25,6.47,11940,0
+DOMH.US,D,20221017,000000,6.47,6.6199,6.1729,6.45,7135,0
+DOMH.US,D,20221018,000000,6.435,6.57,6.3775,6.52,12675,0
+DOMH.US,D,20221019,000000,6.3516,6.45,6.33,6.37,11218,0
+DOMH.US,D,20221020,000000,6.21,6.4864,6.21,6.37,23998,0
+DOMH.US,D,20221021,000000,6.29,6.43,6.2406,6.3,3002,0
+DOMH.US,D,20221024,000000,6.13,6.3,6.1,6.3,9808,0
+DOMH.US,D,20221025,000000,6.17,6.3788,6.17,6.21,22459,0
+DOMH.US,D,20221026,000000,6.19,6.3625,6.1001,6.18,31188,0
+DOMH.US,D,20221027,000000,6.2,6.44,6.14,6.21,37022,0
+DOMH.US,D,20221028,000000,6.38,6.38,5.9,6,45201,0
+DOMH.US,D,20221031,000000,6.14,6.2,5.9201,6.1,62941,0
+DOMH.US,D,20221101,000000,6.1,6.12,5.91,6.01,66777,0
+DOMH.US,D,20221102,000000,6.08,6.08,5.7,5.715,18888,0
+DOMH.US,D,20221103,000000,5.74,5.8587,5.7,5.75,23351,0
+DOMH.US,D,20221104,000000,5.75,5.8282,5.45,5.5,24495,0
+DOMH.US,D,20221107,000000,5.46,5.6799,5.05,5.17,50487,0
+DOMH.US,D,20221108,000000,5.14,5.25,5.05,5.1,19838,0
+DOMH.US,D,20221109,000000,5.05,5.0919,4.61,4.64,27189,0
+DOMH.US,D,20221110,000000,4.72,4.7803,4.14,4.25,55342,0
+DOMH.US,D,20221111,000000,4.3,4.5264,4.25,4.35,27294,0
+DOMH.US,D,20221114,000000,4.37,4.52,4.35,4.38,15727,0
+DOMH.US,D,20221115,000000,4.4,4.5,4.16,4.26,16904,0
+DOMH.US,D,20221116,000000,4.3,4.37,4.245,4.31,27019,0
+DOMH.US,D,20221117,000000,4.25,4.4099,4.25,4.28,6550,0
+DOMH.US,D,20221118,000000,4.29,4.36,4.25,4.28,7755,0
+DOMH.US,D,20221121,000000,4.21,4.24,4.03,4.04,18738,0
+DOMH.US,D,20221122,000000,4.04,4.1968,3.9,3.96,14498,0
+DOMH.US,D,20221123,000000,4.0038,4.07,3.9,3.92,11698,0
+DOMH.US,D,20221125,000000,3.99,3.99,3.8142,3.8999,25670,0
+DOMH.US,D,20221128,000000,3.9,4.0398,3.65,3.65,44690,0
+DOMH.US,D,20221129,000000,3.72,3.81,3.57,3.6,71906,0
+DOMH.US,D,20221130,000000,3.61,3.62,3.39,3.42,28522,0
+DOMH.US,D,20221201,000000,3.4,3.53,3.4,3.45,19882,0
+DOMH.US,D,20221202,000000,3.45,3.54,3.36,3.54,25980,0
+DOMH.US,D,20221205,000000,3.54,3.54,3.4001,3.43,10940,0
+DOMH.US,D,20221206,000000,3.41,3.84,3.38,3.42,73928,0
+DOMH.US,D,20221207,000000,3.39,3.57,3.31,3.53,91560,0
+DOMH.US,D,20221208,000000,3.48,3.59,3.465,3.5267,82766,0
+DOMH.US,D,20221209,000000,3.59,3.8199,3.5,3.65,106026,0
+DOMH.US,D,20221212,000000,3.69,3.69,3.51,3.57,38001,0
+DOMH.US,D,20221213,000000,3.52,3.73,3.52,3.7,41937,0
+DOMH.US,D,20221214,000000,3.7,3.73,3.5823,3.68,23572,0
+DOMH.US,D,20221215,000000,3.72,3.73,3.59,3.69,19882,0
+DOMH.US,D,20221216,000000,3.69,3.8,3.56,3.56,41607,0
+DOMH.US,D,20221219,000000,3.68,3.73,3.5,3.53,19957,0
+DOMH.US,D,20221220,000000,3.51,3.64,3.49,3.55,28026,0
+DOMH.US,D,20221221,000000,3.55,3.67,3.5,3.56,31931,0
+DOMH.US,D,20221222,000000,3.43,3.46,3.2808,3.2851,12400,0
+DOMH.US,D,20221223,000000,3.31,3.4626,3.31,3.33,16700,0
+DOMH.US,D,20221227,000000,3.32,3.4116,3.07,3.07,22300,0
+DOMH.US,D,20221228,000000,3.06,3.1901,3.02,3.1,40500,0
+DOMH.US,D,20221229,000000,3.06,3.3331,3.06,3.17,60600,0
+DOMH.US,D,20221230,000000,3.07,3.31,3.07,3.28,62200,0
+DOMH.US,D,20230103,000000,3.28,3.5724,3.28,3.46,34300,0
+DOMH.US,D,20230104,000000,3.36,3.53,3.34,3.53,25600,0
+DOMH.US,D,20230105,000000,3.43,3.53,3.4,3.46,25700,0
+DOMH.US,D,20230106,000000,3.47,3.59,3.4399,3.55,43100,0
+DOMH.US,D,20230109,000000,3.53,3.715,3.5093,3.59,36200,0
+DOMH.US,D,20230110,000000,3.5275,3.66,3.5275,3.61,19600,0
+DOMH.US,D,20230111,000000,3.61,3.68,3.6,3.605,36200,0
+DOMH.US,D,20230112,000000,3.58,3.69,3.58,3.67,22100,0
+DOMH.US,D,20230113,000000,3.55,3.69,3.55,3.64,24200,0
+DOMH.US,D,20230117,000000,3.57,3.93,3.57,3.75,80700,0
+DOMH.US,D,20230118,000000,3.75,3.964,3.66,3.74,29700,0
+DOMH.US,D,20230119,000000,3.6918,3.9434,3.65,3.94,58100,0
+DOMH.US,D,20230120,000000,3.84,3.9899,3.84,3.93,36000,0
+DOMH.US,D,20230123,000000,3.88,3.98,3.8601,3.91,11383,0
+DOMH.US,D,20230124,000000,3.94,4.145,3.94,4.05,17878,0
+DOMH.US,D,20230125,000000,4.04,4.0714,3.9,3.95,25376,0
+DOMH.US,D,20230126,000000,3.9375,4.023,3.8,3.83,16894,0
+DOMH.US,D,20230127,000000,3.96,3.99,3.8,3.9,15369,0
+DOMH.US,D,20230130,000000,3.83,3.84,3.75,3.8,10756,0
+DOMH.US,D,20230131,000000,3.8127,3.9,3.81,3.9,2755,0
+DOMH.US,D,20230201,000000,3.85,3.8501,3.68,3.73,36871,0
+DOMH.US,D,20230202,000000,3.7328,3.89,3.71,3.82,26994,0
+DOMH.US,D,20230203,000000,3.7792,3.93,3.7792,3.82,23630,0
+DOMH.US,D,20230206,000000,3.82,4.15,3.7495,4.07,118623,0
+DOMH.US,D,20230207,000000,4.18,4.18,3.72,4.02,69983,0
+DOMH.US,D,20230208,000000,4,4.086,3.89,3.99,13689,0
+DOMH.US,D,20230209,000000,3.857,3.92,3.771,3.92,24816,0
+DOMH.US,D,20230210,000000,3.914,3.96,3.71,3.96,28930,0
+DOMH.US,D,20230213,000000,3.9262,4.045,3.8644,4.04,16925,0
+DOMH.US,D,20230214,000000,4.2399,4.2399,3.9964,4.03,68563,0
+DOMH.US,D,20230215,000000,4.05,4.05,3.9,3.9,16813,0
+DOMH.US,D,20230216,000000,3.9,3.94,3.75,3.76,37145,0
+DOMH.US,D,20230217,000000,3.75,3.92,3.75,3.9,15305,0
+DOMH.US,D,20230221,000000,3.8309,3.95,3.8309,3.91,6831,0
+DOMH.US,D,20230222,000000,3.85,3.88,3.8,3.8,10768,0
+DOMH.US,D,20230223,000000,3.8,3.8002,3.71,3.78,10892,0
+DOMH.US,D,20230224,000000,3.76,3.7647,3.63,3.63,8580,0
+DOMH.US,D,20230227,000000,3.66,3.74,3.61,3.61,26404,0
+DOMH.US,D,20230228,000000,3.6193,4.02,3.6193,4.02,44559,0
+DOMH.US,D,20230301,000000,4.0117,4.13,3.93,4.12,29564,0
+DOMH.US,D,20230302,000000,4.13,4.42,4.12,4.39,39911,0
+DOMH.US,D,20230303,000000,4.3,4.45,4.3,4.45,13953,0
+DOMH.US,D,20230306,000000,4.34,4.4299,4.2501,4.31,13036,0
+DOMH.US,D,20230307,000000,4.24,4.31,4.24,4.26,12790,0
+DOMH.US,D,20230308,000000,4.26,4.265,4.01,4.045,31605,0
+DOMH.US,D,20230309,000000,4.046,4.0586,4.02,4.03,9304,0
+DOMH.US,D,20230310,000000,4,4.03,3.95,4,8167,0
+DOMH.US,D,20230313,000000,4.04,4.24,3.88,4.1,31616,0
+DOMH.US,D,20230314,000000,4,4.065,3.71,3.81,31130,0
+DOMH.US,D,20230315,000000,3.7499,3.775,3.611,3.66,11813,0
+DOMH.US,D,20230316,000000,3.6,3.63,3.4,3.49,62211,0
+DOMH.US,D,20230317,000000,3.46,3.64,3.43,3.5,24430,0
+DOMH.US,D,20230320,000000,3.44,3.4901,3.22,3.3,45723,0
+DOMH.US,D,20230321,000000,3.21,3.48,3.13,3.27,51218,0
+DOMH.US,D,20230322,000000,3.22,3.36,2.88,2.98,63837,0
+DOMH.US,D,20230323,000000,3.11,3.29,3.05,3.25,52313,0
+DOMH.US,D,20230324,000000,3.2754,3.3699,3.2754,3.36,27633,0
+DOMH.US,D,20230327,000000,3.37,3.37,3.2616,3.33,2817,0
+DOMH.US,D,20230328,000000,3.3358,3.345,3.21,3.21,5231,0
+DOMH.US,D,20230329,000000,3.188,3.3499,3.188,3.3,6291,0
+DOMH.US,D,20230330,000000,3.36,3.4,3.28,3.4,6649,0
+DOMH.US,D,20230331,000000,3.35,3.35,3.2,3.22,5472,0
+DOMH.US,D,20230403,000000,3.47,3.47,3.1601,3.18,7591,0
+DOMH.US,D,20230404,000000,3.23,3.58,3.23,3.37,41144,0
+DOMH.US,D,20230405,000000,3.64,3.64,3.37,3.45,17729,0
+DOMH.US,D,20230406,000000,3.45,3.6,3.45,3.51,14063,0
+DOMH.US,D,20230410,000000,3.5785,3.5868,3.38,3.42,8146,0
+DOMH.US,D,20230411,000000,3.4956,3.55,3.4201,3.55,6624,0
+DOMH.US,D,20230412,000000,3.5,3.59,3.4,3.56,4433,0
+DOMH.US,D,20230413,000000,3.48,3.59,3.46,3.53,7544,0
+DOMH.US,D,20230414,000000,3.51,3.58,3.3579,3.53,10964,0
+DOMH.US,D,20230417,000000,3.62,3.62,3.49,3.55,15341,0
+DOMH.US,D,20230418,000000,3.49,3.75,3.41,3.68,106091,0
+DOMH.US,D,20230419,000000,3.615,3.75,3.615,3.68,4170,0
+DOMH.US,D,20230420,000000,3.67,3.76,3.57,3.76,16916,0
+DOMH.US,D,20230421,000000,3.6142,3.7445,3.6132,3.68,3993,0
+DOMH.US,D,20230424,000000,3.69,3.69,3.56,3.56,3367,0
+DOMH.US,D,20230425,000000,3.42,3.61,3.42,3.51,10414,0
+DOMH.US,D,20230426,000000,3.3546,3.51,3.3546,3.5,8057,0
+DOMH.US,D,20230427,000000,3.475,3.55,3.4135,3.47,8191,0
+DOMH.US,D,20230428,000000,3.43,3.67,3.34,3.4784,29725,0
+DOMH.US,D,20230501,000000,3.43,3.43,3.3,3.31,10198,0
+DOMH.US,D,20230502,000000,3.271,3.46,3.1,3.21,16004,0
+DOMH.US,D,20230503,000000,3.21,3.4,3.21,3.23,13238,0
+DOMH.US,D,20230504,000000,3.17,3.32,3.05,3.11,16532,0
+DOMH.US,D,20230505,000000,3.1409,3.4,3.07,3.14,9348,0
+DOMH.US,D,20230508,000000,3.09,3.095,2.94,2.94,12190,0
+DOMH.US,D,20230509,000000,2.95,2.9999,2.9,2.91,13654,0
+DOMH.US,D,20230510,000000,2.91,3.0392,2.9,3.03,20368,0
+DOMH.US,D,20230511,000000,3.02,3.02,2.9,2.9775,15392,0
+DOMH.US,D,20230512,000000,2.92,2.9663,2.75,2.78,22570,0
+DOMH.US,D,20230515,000000,2.7638,2.7638,2.5,2.678,28464,0
+DOMH.US,D,20230516,000000,2.7,2.769,2.65,2.67,15866,0
+DOMH.US,D,20230517,000000,2.6999,2.85,2.64,2.79,18364,0
+DOMH.US,D,20230518,000000,2.74,2.99,2.74,2.81,12610,0
+DOMH.US,D,20230519,000000,2.8899,2.938,2.06,2.38,94936,0
+DOMH.US,D,20230522,000000,2.41,2.5329,2.33,2.33,19705,0
+DOMH.US,D,20230523,000000,2.3256,2.53,2.3256,2.46,17306,0
+DOMH.US,D,20230524,000000,2.57,2.62,2.47,2.5201,14221,0
+DOMH.US,D,20230525,000000,2.57,2.57,2.42,2.52,2853,0
+DOMH.US,D,20230526,000000,2.5007,2.5399,2.5007,2.5398,5060,0
+DOMH.US,D,20230530,000000,2.5,2.6,2.5,2.59,9903,0
+DOMH.US,D,20230531,000000,2.6,2.69,2.51,2.5882,12264,0
+DOMH.US,D,20230601,000000,2.61,2.64,2.51,2.51,5670,0
+DOMH.US,D,20230602,000000,2.51,2.6,2.51,2.58,5738,0
+DOMH.US,D,20230605,000000,2.58,2.5883,2.5,2.5801,8212,0
+DOMH.US,D,20230606,000000,2.53,2.64,2.5129,2.62,16917,0
+DOMH.US,D,20230607,000000,2.58,2.6599,2.5179,2.56,5515,0
+DOMH.US,D,20230608,000000,2.56,2.605,2.5266,2.605,6929,0
+DOMH.US,D,20230609,000000,2.63,2.83,2.6134,2.73,27948,0
+DOMH.US,D,20230612,000000,2.8,2.91,2.8,2.91,8793,0
+DOMH.US,D,20230613,000000,2.9,3.0001,2.81,2.87,17399,0
+DOMH.US,D,20230614,000000,2.8,2.9676,2.8,2.91,8647,0
+DOMH.US,D,20230615,000000,2.9,2.93,2.83,2.93,8238,0
+DOMH.US,D,20230616,000000,2.94,3.03,2.88,3.03,15570,0
+DOMH.US,D,20230620,000000,2.93,2.99,2.9,2.98,10166,0
+DOMH.US,D,20230621,000000,2.92,2.95,2.815,2.89,7215,0
+DOMH.US,D,20230622,000000,2.82,2.9637,2.82,2.85,13466,0
+DOMH.US,D,20230623,000000,2.8808,2.95,2.862,2.95,4588,0
+DOMH.US,D,20230626,000000,2.8936,2.97,2.89,2.933,6248,0
+DOMH.US,D,20230627,000000,2.9,2.9113,2.86,2.87,4812,0
+DOMH.US,D,20230628,000000,2.83,2.938,2.7801,2.85,6226,0
+DOMH.US,D,20230629,000000,2.79,2.9,2.79,2.83,9749,0
+DOMH.US,D,20230630,000000,2.9735,2.9735,2.84,2.91,6115,0
+DOMH.US,D,20230703,000000,2.86,2.95,2.86,2.87,2507,0
+DOMH.US,D,20230705,000000,2.82,2.89,2.81,2.82,5398,0
+DOMH.US,D,20230706,000000,2.81,2.88,2.8,2.84,5672,0
+DOMH.US,D,20230707,000000,2.84,2.88,2.77,2.77,7644,0
+DOMH.US,D,20230710,000000,2.76,2.9499,2.76,2.85,7337,0
+DOMH.US,D,20230711,000000,2.86,2.86,2.73,2.7399,24815,0
+DOMH.US,D,20230712,000000,2.73,2.8299,2.67,2.805,55608,0
+DOMH.US,D,20230713,000000,2.7303,2.935,2.7303,2.9147,25085,0
+DOMH.US,D,20230714,000000,2.86,2.92,2.84,2.85,16688,0
+DOMH.US,D,20230717,000000,2.84,2.8922,2.725,2.85,9692,0
+DOMH.US,D,20230718,000000,2.81,3.05,2.81,3.03,31568,0
+DOMH.US,D,20230719,000000,3.03,3.2873,3.03,3.28,42876,0
+DOMH.US,D,20230720,000000,3.29,3.4,3.25,3.295,28204,0
+DOMH.US,D,20230721,000000,3.25,3.33,3.2457,3.31,8066,0
+DOMH.US,D,20230724,000000,3.285,3.285,3.04,3.06,19847,0
+DOMH.US,D,20230725,000000,3,3.2,2.9501,3.04,23205,0
+DOMH.US,D,20230726,000000,3.03,3.09,2.9701,3.04,5890,0
+DOMH.US,D,20230727,000000,2.9618,3.05,2.9618,3.01,3602,0
+DOMH.US,D,20230728,000000,2.92,3.03,2.92,3.01,4351,0
+DOMH.US,D,20230731,000000,2.99,3.21,2.94,3.06,13775,0
+DOMH.US,D,20230801,000000,3.01,3.2073,2.85,3.0259,14993,0
+DOMH.US,D,20230802,000000,2.96,3.08,2.91,3,9311,0
+DOMH.US,D,20230803,000000,2.93,3.045,2.93,2.98,7226,0
+DOMH.US,D,20230804,000000,2.93,3.0101,2.93,2.99,10697,0
+DOMH.US,D,20230807,000000,3.05,3.05,2.88,2.9,9164,0
+DOMH.US,D,20230808,000000,2.96,3.07,2.835,2.93,10281,0
+DOMH.US,D,20230809,000000,2.87,3.09,2.87,3,5308,0
+DOMH.US,D,20230810,000000,3.005,3.02,2.94,3.02,4197,0
+DOMH.US,D,20230811,000000,2.985,3.05,2.94,3.03,4506,0
+DOMH.US,D,20230814,000000,3,3,2.9601,2.99,4639,0
+DOMH.US,D,20230815,000000,2.9558,2.9899,2.95,2.984,2870,0
+DOMH.US,D,20230816,000000,2.96,2.97,2.89,2.95,11393,0
+DOMH.US,D,20230817,000000,2.8849,2.99,2.81,2.9,11621,0
+DOMH.US,D,20230818,000000,2.83,3,2.83,2.94,6465,0
+DOMH.US,D,20230821,000000,2.9,3.09,2.9,2.94,8439,0
+DOMH.US,D,20230822,000000,2.9145,2.9441,2.8,2.8702,3125,0
+DOMH.US,D,20230823,000000,2.886,2.93,2.67,2.89,16174,0
+DOMH.US,D,20230824,000000,2.9542,2.9542,2.81,2.88,920,0
+DOMH.US,D,20230825,000000,2.9,2.98,2.78,2.78,2932,0
+DOMH.US,D,20230828,000000,2.7001,2.85,2.7001,2.8285,4076,0
+DOMH.US,D,20230829,000000,2.77,2.8837,2.69,2.8348,6720,0
+DOMH.US,D,20230830,000000,2.76,2.99,2.7534,2.91,15251,0
+DOMH.US,D,20230831,000000,2.78,2.9221,2.765,2.9221,1287,0
+DOMH.US,D,20230901,000000,2.93,2.94,2.73,2.73,11990,0
+DOMH.US,D,20230905,000000,2.7,2.7,2.64,2.64,2412,0
+DOMH.US,D,20230906,000000,2.6601,2.9029,2.6601,2.8599,6599,0
+DOMH.US,D,20230907,000000,2.72,2.8593,2.672,2.71,8060,0
+DOMH.US,D,20230908,000000,2.7442,2.86,2.71,2.72,3654,0
+DOMH.US,D,20230911,000000,2.67,2.8548,2.67,2.79,5805,0
+DOMH.US,D,20230912,000000,2.79,2.79,2.7,2.7,5202,0
+DOMH.US,D,20230913,000000,2.7,2.8,2.65,2.65,13654,0
+DOMH.US,D,20230914,000000,2.61,2.8,2.56,2.73,12732,0
+DOMH.US,D,20230915,000000,2.5783,2.79,2.5783,2.65,11192,0
+DOMH.US,D,20230918,000000,2.7,2.7097,2.55,2.6,8820,0
+DOMH.US,D,20230919,000000,2.51,2.64,2.4001,2.43,16494,0
+DOMH.US,D,20230920,000000,2.4856,2.9,2.43,2.56,73008,0
+DOMH.US,D,20230921,000000,2.57,2.574,2.45,2.45,22599,0
+DOMH.US,D,20230922,000000,2.6418,2.76,2.41,2.45,22692,0
+DOMH.US,D,20230925,000000,2.45,2.45,2.29,2.31,13843,0
+DOMH.US,D,20230926,000000,2.3,2.4859,2.3,2.3499,25458,0
+DOMH.US,D,20230927,000000,2.4,2.47,2.39,2.39,3418,0
+DOMH.US,D,20230928,000000,2.39,2.48,2.34,2.37,3994,0
+DOMH.US,D,20230929,000000,2.35,2.35,2.3,2.32,7308,0
+DOMH.US,D,20231002,000000,2.31,2.37,2.31,2.34,3152,0
+DOMH.US,D,20231003,000000,2.39,2.41,2.32,2.32,12710,0
+DOMH.US,D,20231004,000000,2.3,2.4,2.3,2.35,16216,0
+DOMH.US,D,20231005,000000,2.3,2.31,2.2,2.2,14559,0
+DOMH.US,D,20231006,000000,2.24,2.3376,2.2114,2.26,8559,0
+DOMH.US,D,20231009,000000,2.25,2.2803,2.1801,2.21,5841,0
+DOMH.US,D,20231010,000000,2.22,2.28,2.2101,2.22,4064,0
+DOMH.US,D,20231011,000000,2.22,2.2999,2.201,2.25,6548,0
+DOMH.US,D,20231012,000000,2.27,2.36,2.2,2.35,10615,0
+DOMH.US,D,20231013,000000,2.3001,2.4,2.3001,2.3487,1474,0
+DOMH.US,D,20231016,000000,2.3675,2.38,2.23,2.25,11956,0
+DOMH.US,D,20231017,000000,2.21,2.38,2.21,2.28,5189,0
+DOMH.US,D,20231018,000000,2.2001,2.3698,2.09,2.09,8145,0
+DOMH.US,D,20231019,000000,2.285,2.285,2.05,2.05,4916,0
+DOMH.US,D,20231020,000000,2.01,2.3499,1.95,2.01,11768,0
+DOMH.US,D,20231023,000000,2,2.1199,1.93,1.9699,10813,0
+DOMH.US,D,20231024,000000,1.88,2.0799,1.88,1.93,6096,0
+DOMH.US,D,20231025,000000,1.86,2.02,1.835,1.93,26819,0
+DOMH.US,D,20231026,000000,1.91,1.91,1.91,1.91,525,0
+DOMH.US,D,20231027,000000,2.05,2.05,1.9,1.924,4361,0
+DOMH.US,D,20231030,000000,1.96,1.98,1.9,1.94,6513,0
+DOMH.US,D,20231031,000000,1.94,2.0644,1.93,2,5271,0
+DOMH.US,D,20231101,000000,1.92,1.95,1.8201,1.85,29023,0
+DOMH.US,D,20231102,000000,1.85,1.8915,1.8419,1.8835,1898,0
+DOMH.US,D,20231103,000000,1.76,2.2025,1.76,2.01,32205,0
+DOMH.US,D,20231106,000000,2.0001,2.075,2,2.05,8454,0
+DOMH.US,D,20231107,000000,1.98,2.04,1.98,2.04,7180,0
+DOMH.US,D,20231108,000000,2.05,2.05,1.92,1.92,16654,0
+DOMH.US,D,20231109,000000,1.955,1.985,1.91,1.9301,2818,0
+DOMH.US,D,20231110,000000,1.93,2.01,1.93,2.01,4542,0
+DOMH.US,D,20231113,000000,1.93,1.9632,1.91,1.91,3735,0
+DOMH.US,D,20231114,000000,1.935,1.94,1.9,1.93,4472,0
+DOMH.US,D,20231115,000000,1.89,1.9849,1.88,1.92,15925,0
+DOMH.US,D,20231116,000000,1.905,2,1.905,1.9807,8733,0
+DOMH.US,D,20231117,000000,1.97,2.08,1.97,2.08,11723,0
+DOMH.US,D,20231120,000000,2.02,2.08,1.98,2,9890,0
+DOMH.US,D,20231121,000000,1.9574,2.05,1.95,2.025,4466,0
+DOMH.US,D,20231122,000000,2.1,2.26,2.0281,2.0629,19058,0
+DOMH.US,D,20231124,000000,2.09,2.23,2.09,2.23,3470,0
+DOMH.US,D,20231127,000000,2.17,2.2994,2.12,2.18,9896,0
+DOMH.US,D,20231128,000000,2.225,2.28,2.1501,2.26,6568,0
+DOMH.US,D,20231129,000000,2.21,2.29,2.21,2.25,4217,0
+DOMH.US,D,20231130,000000,2.28,2.28,2.2101,2.27,4584,0
+DOMH.US,D,20231201,000000,2.21,2.282,2.2,2.265,7305,0
+DOMH.US,D,20231204,000000,2.22,2.29,2.21,2.2725,2870,0
+DOMH.US,D,20231205,000000,2.21,2.245,2.14,2.21,3563,0
+DOMH.US,D,20231206,000000,2.24,2.27,2.2,2.21,2796,0
+DOMH.US,D,20231207,000000,2.1,2.218,1.9501,2.19,2127,0
+DOMH.US,D,20231208,000000,2.13,2.1501,1.9265,2.09,15680,0
+DOMH.US,D,20231211,000000,2.02,2.2499,1.9901,2.0316,3911,0
+DOMH.US,D,20231212,000000,2,2.0499,1.85,1.96,19557,0
+DOMH.US,D,20231213,000000,1.89,2.14,1.89,2.07,4482,0
+DOMH.US,D,20231214,000000,1.94,2.13,1.8825,2.05,10566,0
+DOMH.US,D,20231215,000000,2.1,2.1,2.01,2.02,7016,0
+DOMH.US,D,20231218,000000,2.01,2.01,1.925,1.96,12251,0
+DOMH.US,D,20231219,000000,2,2.04,1.96,2.02,12927,0
+DOMH.US,D,20231220,000000,2.0272,2.05,1.96,2.05,114852,0
+DOMH.US,D,20231221,000000,2.05,2.19,2.05,2.11,8558,0
+DOMH.US,D,20231222,000000,2.19,2.525,2.15,2.5199,53406,0
+DOMH.US,D,20231226,000000,2.31,2.64,2.31,2.62,22428,0
+DOMH.US,D,20231227,000000,2.55,2.6599,2.5183,2.54,31949,0
+DOMH.US,D,20231228,000000,2.55,2.58,2.4607,2.56,19822,0
+DOMH.US,D,20231229,000000,2.51,2.65,2.51,2.59,24895,0
+DOMH.US,D,20240102,000000,2.53,2.66,2.5163,2.55,5519,0
+DOMH.US,D,20240103,000000,2.567,2.69,2.567,2.62,4830,0
+DOMH.US,D,20240104,000000,2.57,2.63,2.54,2.605,9777,0
+DOMH.US,D,20240105,000000,2.565,2.565,2.45,2.45,11188,0
+DOMH.US,D,20240108,000000,2.46,2.52,2.3815,2.48,6266,0
+DOMH.US,D,20240109,000000,2.42,2.675,2.4,2.5,34315,0
+DOMH.US,D,20240110,000000,2.49,2.4999,2.2001,2.44,13636,0
+DOMH.US,D,20240111,000000,2.4,2.4001,2.1701,2.285,10545,0
+DOMH.US,D,20240112,000000,2.16,2.38,2.16,2.36,16449,0
+DOMH.US,D,20240116,000000,2.44,2.44,2.3,2.3368,8246,0
+DOMH.US,D,20240117,000000,2.26,2.41,2.24,2.25,3550,0
+DOMH.US,D,20240118,000000,2.2545,2.345,2.22,2.2517,6727,0
+DOMH.US,D,20240119,000000,2.24,2.24,2.1,2.23,5085,0
+DOMH.US,D,20240122,000000,2.17,2.2999,2.0866,2.11,21849,0
+DOMH.US,D,20240123,000000,2.165,2.2036,2.0622,2.11,8002,0
+DOMH.US,D,20240124,000000,2.2,2.22,2.07,2.07,7823,0
+DOMH.US,D,20240125,000000,2.0472,2.108,2.04,2.04,7512,0
+DOMH.US,D,20240126,000000,2.1,2.2199,2.1,2.2,6716,0
+DOMH.US,D,20240129,000000,2.21,2.47,2.2,2.27,25012,0
+DOMH.US,D,20240130,000000,2.4,2.4724,2.2101,2.36,11124,0
+DOMH.US,D,20240131,000000,2.2335,2.3483,2.22,2.3,6645,0
+DOMH.US,D,20240201,000000,2.24,2.3392,2.19,2.32,1999,0
+DOMH.US,D,20240202,000000,2.22,2.24,2.1892,2.19,3821,0
+DOMH.US,D,20240205,000000,2.15,2.16,2.13,2.16,2916,0
+DOMH.US,D,20240206,000000,2.11,2.3857,2.11,2.3857,5990,0
+DOMH.US,D,20240207,000000,2.21,2.29,2.21,2.2401,5326,0
+DOMH.US,D,20240208,000000,2.2845,2.32,2.22,2.22,4759,0
+DOMH.US,D,20240209,000000,2.13,2.2102,2.13,2.21,5121,0
+DOMH.US,D,20240212,000000,2.22,2.4,2.22,2.31,19930,0
+DOMH.US,D,20240213,000000,2.28,2.3199,2.1201,2.1201,8099,0
+DOMH.US,D,20240214,000000,2.12,2.2,2.07,2.16,6691,0
+DOMH.US,D,20240215,000000,2.2354,2.2354,2.09,2.09,3702,0
+DOMH.US,D,20240216,000000,2.2476,2.2476,2.07,2.1,5160,0
+DOMH.US,D,20240220,000000,2.03,2.2737,2.03,2.12,9584,0
+DOMH.US,D,20240221,000000,2.15,2.15,2.0201,2.0201,7565,0
+DOMH.US,D,20240222,000000,2.04,2.17,2.0201,2.0601,9773,0
+DOMH.US,D,20240223,000000,2.15,2.15,2.09,2.1,971,0
+DOMH.US,D,20240226,000000,2,2.0995,2,2.05,17717,0
+DOMH.US,D,20240227,000000,2.06,2.1675,2.03,2.135,14708,0
+DOMH.US,D,20240228,000000,2.0707,2.21,2.07,2.0989,7059,0
+DOMH.US,D,20240229,000000,2.09,2.155,2.01,2.11,5093,0
+DOMH.US,D,20240301,000000,2.0594,2.1399,2.04,2.04,5571,0
+DOMH.US,D,20240304,000000,2.01,2.1678,2,2.0646,11155,0
+DOMH.US,D,20240305,000000,2,2.05,1.9201,1.95,12209,0
+DOMH.US,D,20240306,000000,1.95,2.07,1.9165,2.06,9905,0
+DOMH.US,D,20240307,000000,2.0151,2.1427,2,2.12,15501,0
+DOMH.US,D,20240308,000000,2.125,2.2199,2.08,2.135,4732,0
+DOMH.US,D,20240311,000000,2.0101,2.1981,2.0101,2.1,3894,0
+DOMH.US,D,20240312,000000,2.05,2.12,2.0301,2.1,7027,0
+DOMH.US,D,20240313,000000,2.13,2.13,2.0727,2.12,10486,0
+DOMH.US,D,20240314,000000,2.04,2.12,2.03,2.11,4627,0
+DOMH.US,D,20240315,000000,2.11,2.12,2.06,2.08,10134,0
+DOMH.US,D,20240318,000000,2.1199,2.19,2.1,2.18,8728,0
+DOMH.US,D,20240319,000000,2.19,2.32,2.18,2.32,34154,0
+DOMH.US,D,20240320,000000,2.25,2.315,2.25,2.31,4295,0
+DOMH.US,D,20240321,000000,2.325,2.3499,2.3,2.3,5360,0
+DOMH.US,D,20240322,000000,2.33,2.43,2.3,2.37,6914,0
+DOMH.US,D,20240325,000000,2.34,2.4,2,2.17,13695,0
+DOMH.US,D,20240326,000000,2.2,2.37,2.2,2.35,28743,0
+DOMH.US,D,20240327,000000,2.44,2.5,2.3772,2.5,13115,0
+DOMH.US,D,20240328,000000,2.44,2.5,2.41,2.45,5988,0
+DOMH.US,D,20240401,000000,2.33,2.42,2.2839,2.4,7182,0
+DOMH.US,D,20240402,000000,2.32,2.5,2.29,2.43,17885,0
+DOMH.US,D,20240403,000000,2.45,2.45,2.4,2.41,12343,0
+DOMH.US,D,20240404,000000,2.46,2.82,2.45,2.81,70674,0
+DOMH.US,D,20240405,000000,2.78,3.2,2.78,3.14,63751,0
+DOMH.US,D,20240408,000000,3.14,3.14,2.74,2.83,35789,0
+DOMH.US,D,20240409,000000,2.93,3.059,2.8401,3,18297,0
+DOMH.US,D,20240410,000000,2.91,3,2.84,2.8618,3759,0
+DOMH.US,D,20240411,000000,2.97,3,2.8501,2.91,13568,0
+DOMH.US,D,20240412,000000,2.96,2.96,2.85,2.85,14112,0
+DOMH.US,D,20240415,000000,2.85,3,2.7601,2.93,20966,0
+DOMH.US,D,20240416,000000,2.86,2.9,2.78,2.78,9205,0
+DOMH.US,D,20240417,000000,2.8,2.9237,2.75,2.8,3090,0
+DOMH.US,D,20240418,000000,2.86,2.99,2.75,2.8,10575,0
+DOMH.US,D,20240419,000000,2.7684,2.83,2.7,2.7,11977,0
+DOMH.US,D,20240422,000000,2.81,2.81,2.7001,2.76,5100,0
+DOMH.US,D,20240423,000000,2.71,2.83,2.7,2.71,11031,0
+DOMH.US,D,20240424,000000,2.87,3.1,2.5912,2.76,37842,0
+DOMH.US,D,20240425,000000,2.7,2.81,2.7,2.7,8450,0
+DOMH.US,D,20240426,000000,2.71,2.76,2.6,2.7,16313,0
+DOMH.US,D,20240429,000000,2.84,2.84,2.7,2.7,4189,0
+DOMH.US,D,20240430,000000,2.7,2.7,2.34,2.37,12824,0
+DOMH.US,D,20240501,000000,2.37,2.46,2.28,2.3173,7027,0
+DOMH.US,D,20240502,000000,2.35,2.35,2.15,2.25,5297,0
+DOMH.US,D,20240503,000000,2.25,2.3,2.2,2.3,13833,0
+DOMH.US,D,20240506,000000,2.27,2.35,2.2,2.25,7454,0
+DOMH.US,D,20240507,000000,2.26,2.3447,2.2,2.26,7272,0
+DOMH.US,D,20240508,000000,2.21,2.34,2.19,2.34,4155,0
+DOMH.US,D,20240509,000000,2.29,2.48,2.2265,2.35,7581,0
+DOMH.US,D,20240510,000000,2.2001,2.2799,2.07,2.1183,14545,0
+DOMH.US,D,20240513,000000,2.04,2.36,2.04,2.05,7589,0
+DOMH.US,D,20240514,000000,2.03,2.225,2.02,2.065,4663,0
+DOMH.US,D,20240515,000000,2.1647,2.2058,2.01,2.09,4022,0
+DOMH.US,D,20240516,000000,2.02,2.2042,2.02,2.09,3005,0
+DOMH.US,D,20240517,000000,2.05,2.2599,2.02,2.14,4610,0
+DOMH.US,D,20240520,000000,2.11,2.1341,2.08,2.1341,1053,0
+DOMH.US,D,20240521,000000,2.09,2.1399,2.0746,2.1399,7736,0
+DOMH.US,D,20240522,000000,2.13,2.23,2.1001,2.22,7797,0
+DOMH.US,D,20240523,000000,2.07,2.19,2.0601,2.125,4074,0
+DOMH.US,D,20240524,000000,2.19,2.22,2.08,2.18,5392,0
+DOMH.US,D,20240528,000000,2.11,2.1799,2.09,2.13,9667,0
+DOMH.US,D,20240529,000000,2.146,2.49,2.13,2.27,27996,0
+DOMH.US,D,20240530,000000,2.21,2.4095,2.06,2.14,9594,0
+DOMH.US,D,20240531,000000,2.2584,2.35,2.1501,2.21,5962,0
+DOMH.US,D,20240603,000000,2.27,2.34,2.17,2.31,8186,0
+DOMH.US,D,20240604,000000,2.2,2.2,2.15,2.15,11121,0
+DOMH.US,D,20240605,000000,2.1704,2.2,2.14,2.19,7887,0
+DOMH.US,D,20240606,000000,2.09,2.2,2.0801,2.1293,9074,0
+DOMH.US,D,20240607,000000,2.1,2.1,2.05,2.0838,7414,0
+DOMH.US,D,20240610,000000,2.04,2.2,2.04,2.1,5946,0
+DOMH.US,D,20240611,000000,2.13,2.21,2.11,2.18,4084,0
+DOMH.US,D,20240612,000000,2.15,2.19,2.15,2.15,4868,0
+DOMH.US,D,20240613,000000,2.12,2.18,2.0301,2.1583,14679,0
+DOMH.US,D,20240614,000000,2.01,2.14,2.01,2.03,4048,0
+DOMH.US,D,20240617,000000,2.1,2.1,2.01,2.05,3033,0
+DOMH.US,D,20240618,000000,2.08,2.09,1.95,1.96,10802,0
+DOMH.US,D,20240620,000000,2,2.07,1.95,1.95,14792,0
+DOMH.US,D,20240621,000000,1.967,1.967,1.8776,1.9,20249,0
+DOMH.US,D,20240624,000000,1.88,1.9,1.85,1.85,3158,0
+DOMH.US,D,20240625,000000,1.85,2.07,1.85,1.89,11461,0
+DOMH.US,D,20240626,000000,1.94,1.965,1.8601,1.87,6375,0
+DOMH.US,D,20240627,000000,1.87,1.91,1.8193,1.9,5854,0
+DOMH.US,D,20240628,000000,1.96,1.96,1.82,1.87,3337,0
+DOMH.US,D,20240701,000000,1.82,1.96,1.82,1.96,4059,0
+DOMH.US,D,20240702,000000,2.06,2.13,1.99,1.99,24721,0
+DOMH.US,D,20240703,000000,2,2.01,2,2.01,644,0
+DOMH.US,D,20240705,000000,1.97,1.9956,1.85,1.88,15953,0
+DOMH.US,D,20240708,000000,1.86,1.94,1.86,1.9,4856,0
+DOMH.US,D,20240709,000000,2.07,2.07,1.89,1.93,2305,0
+DOMH.US,D,20240710,000000,1.98,2.04,1.924,1.94,17386,0
+DOMH.US,D,20240711,000000,1.91,2.04,1.8601,1.89,24309,0
+DOMH.US,D,20240712,000000,1.995,1.995,1.86,1.92,11944,0
+DOMH.US,D,20240715,000000,1.95,1.95,1.86,1.86,5938,0
+DOMH.US,D,20240716,000000,1.91,1.97,1.8586,1.86,27466,0
+DOMH.US,D,20240717,000000,1.85,1.95,1.85,1.86,20889,0
+DOMH.US,D,20240718,000000,1.9095,1.9095,1.85,1.85,2312,0
+DOMH.US,D,20240719,000000,1.9,1.9,1.85,1.85,1079,0
+DOMH.US,D,20240722,000000,1.85,1.8749,1.84,1.86,9110,0
+DOMH.US,D,20240723,000000,1.84,1.86,1.81,1.83,6910,0
+DOMH.US,D,20240724,000000,1.8599,1.8599,1.8,1.85,2608,0
+DOMH.US,D,20240725,000000,1.85,1.85,1.74,1.8181,3828,0
+DOMH.US,D,20240726,000000,1.7601,1.85,1.72,1.805,6915,0
+DOMH.US,D,20240729,000000,1.76,1.8337,1.735,1.735,4647,0
+DOMH.US,D,20240730,000000,1.73,1.78,1.7049,1.78,16335,0
+DOMH.US,D,20240731,000000,1.73,1.79,1.7,1.756,11024,0
+DOMH.US,D,20240801,000000,1.71,1.745,1.69,1.745,2196,0
+DOMH.US,D,20240802,000000,1.7,1.7,1.65,1.65,2496,0
+DOMH.US,D,20240805,000000,1.65,1.77,1.6,1.65,8167,0
+DOMH.US,D,20240806,000000,1.61,1.685,1.61,1.6376,1478,0
+DOMH.US,D,20240807,000000,1.61,1.61,1.55,1.56,4767,0
+DOMH.US,D,20240808,000000,1.57,1.69,1.54,1.54,4117,0
+DOMH.US,D,20240809,000000,1.66,1.66,1.53,1.58,1465,0
+DOMH.US,D,20240812,000000,1.662,1.662,1.59,1.61,4424,0
+DOMH.US,D,20240813,000000,1.61,1.634,1.61,1.61,1749,0
+DOMH.US,D,20240814,000000,1.6102,1.66,1.6,1.6,4755,0
+DOMH.US,D,20240815,000000,1.71,1.71,1.6083,1.69,1294,0
+DOMH.US,D,20240816,000000,1.62,1.6732,1.58,1.58,10829,0
+DOMH.US,D,20240819,000000,1.62,1.6475,1.56,1.585,17512,0
+DOMH.US,D,20240820,000000,1.5501,1.605,1.5501,1.56,6796,0
+DOMH.US,D,20240821,000000,1.65,1.65,1.55,1.595,3868,0
+DOMH.US,D,20240822,000000,1.61,1.65,1.5,1.57,11347,0
+DOMH.US,D,20240823,000000,1.52,1.65,1.52,1.63,3127,0
+DOMH.US,D,20240826,000000,1.57,1.595,1.5504,1.56,2903,0
+DOMH.US,D,20240827,000000,1.57,1.57,1.56,1.56,998,0
+DOMH.US,D,20240828,000000,1.55,1.5899,1.55,1.5899,2093,0
+DOMH.US,D,20240829,000000,1.5603,1.5824,1.5603,1.5686,1266,0
+DOMH.US,D,20240830,000000,1.61,1.61,1.5801,1.5801,1529,0
+DOMH.US,D,20240903,000000,1.63,1.63,1.6,1.61,2047,0
+DOMH.US,D,20240904,000000,1.61,1.7599,1.61,1.74,11852,0
+DOMH.US,D,20240905,000000,1.71,1.7598,1.69,1.7598,3061,0
+DOMH.US,D,20240906,000000,1.72,1.8,1.72,1.7999,9137,0
+DOMH.US,D,20240909,000000,1.78,2,1.78,1.95,41305,0
+DOMH.US,D,20240910,000000,1.95,2.0737,1.937,1.955,18274,0
+DOMH.US,D,20240911,000000,1.85,1.95,1.8401,1.9071,4161,0
+DOMH.US,D,20240912,000000,1.9375,1.99,1.9,1.92,4174,0
+DOMH.US,D,20240913,000000,1.85,1.91,1.85,1.875,3463,0
+DOMH.US,D,20240916,000000,1.84,1.98,1.84,1.9001,5422,0
+DOMH.US,D,20240917,000000,1.86,1.9,1.856,1.9,4388,0
+DOMH.US,D,20240918,000000,1.89,1.89,1.85,1.85,7999,0
+DOMH.US,D,20240919,000000,1.85,2.18,1.85,2.08,57580,0
+DOMH.US,D,20240920,000000,2.1,2.1,1.85,1.86,17436,0
+DOMH.US,D,20240923,000000,1.94,2.03,1.861,1.95,23591,0
+DOMH.US,D,20240924,000000,1.91,1.93,1.8,1.86,21951,0
+DOMH.US,D,20240925,000000,1.8802,1.93,1.88,1.89,7039,0
+DOMH.US,D,20240926,000000,1.88,1.88,1.8251,1.86,6879,0
+DOMH.US,D,20240927,000000,1.84,1.85,1.82,1.835,8228,0
+DOMH.US,D,20240930,000000,1.82,1.95,1.81,1.85,30186,0
+DOMH.US,D,20241001,000000,1.9,1.9,1.82,1.83,5678,0
+DOMH.US,D,20241002,000000,1.9,2.004,1.8213,1.84,15231,0
+DOMH.US,D,20241003,000000,1.82,2,1.82,1.9294,15532,0
+DOMH.US,D,20241004,000000,1.97,1.97,1.85,1.91,28442,0
+DOMH.US,D,20241007,000000,1.91,1.94,1.8101,1.92,27785,0
+DOMH.US,D,20241008,000000,1.89,1.89,1.8121,1.83,13623,0
+DOMH.US,D,20241009,000000,1.83,1.89,1.82,1.89,2486,0
+DOMH.US,D,20241010,000000,1.91,1.9101,1.81,1.8101,15006,0
+DOMH.US,D,20241011,000000,1.875,1.875,1.87,1.87,1732,0
+DOMH.US,D,20241014,000000,1.82,1.8387,1.81,1.81,16083,0
+DOMH.US,D,20241015,000000,1.835,1.835,1.81,1.82,4644,0
+DOMH.US,D,20241016,000000,1.8,1.9799,1.8,1.94,32794,0
+DOMH.US,D,20241017,000000,1.96,1.96,1.82,1.88,14990,0
+DOMH.US,D,20241018,000000,1.9,1.905,1.78,1.81,15696,0
+DOMH.US,D,20241021,000000,1.79,1.86,1.79,1.82,12481,0
+DOMH.US,D,20241022,000000,1.8558,1.93,1.82,1.82,8326,0
+DOMH.US,D,20241023,000000,1.8,1.8588,1.76,1.79,4958,0
+DOMH.US,D,20241024,000000,1.8162,1.8162,1.8162,1.8162,802,0
+DOMH.US,D,20241025,000000,1.8,1.803,1.7532,1.78,9196,0
+DOMH.US,D,20241028,000000,1.74,1.81,1.7,1.75,11721,0
+DOMH.US,D,20241029,000000,1.73,1.7844,1.71,1.71,13295,0
+DOMH.US,D,20241030,000000,1.71,1.78,1.71,1.71,2113,0
+DOMH.US,D,20241031,000000,1.71,1.71,1.663,1.7,5521,0
+DOMH.US,D,20241101,000000,1.685,1.7,1.67,1.685,6673,0
+DOMH.US,D,20241104,000000,1.6894,1.7182,1.66,1.6894,4727,0
+DOMH.US,D,20241105,000000,1.735,1.74,1.7,1.7,3406,0
+DOMH.US,D,20241106,000000,1.71,1.77,1.692,1.72,3912,0
+DOMH.US,D,20241107,000000,1.74,1.76,1.6701,1.68,4205,0
+DOMH.US,D,20241108,000000,1.68,1.8,1.65,1.671,16548,0
+DOMH.US,D,20241111,000000,1.66,1.7999,1.66,1.72,21725,0
+DOMH.US,D,20241112,000000,1.72,1.775,1.5726,1.61,27795,0
+DOMH.US,D,20241113,000000,1.6,1.65,1.56,1.56,9863,0
+DOMH.US,D,20241114,000000,1.58,1.6887,1.52,1.66,10902,0
+DOMH.US,D,20241115,000000,1.61,1.77,1.545,1.7,18586,0
+DOMH.US,D,20241118,000000,1.61,1.72,1.59,1.6,10274,0
+DOMH.US,D,20241119,000000,1.65,1.69,1.61,1.63,15928,0
+DOMH.US,D,20241120,000000,1.59,1.61,1.5601,1.57,41137,0
+DOMH.US,D,20241121,000000,1.56,1.64,1.5,1.63,9283,0
+DOMH.US,D,20241122,000000,1.6,1.67,1.59,1.61,4514,0
+DOMH.US,D,20241125,000000,1.6,1.68,1.59,1.59,6792,0
+DOMH.US,D,20241126,000000,1.55,1.6,1.53,1.59,9285,0
+DOMH.US,D,20241127,000000,1.58,1.6,1.52,1.52,14053,0
+DOMH.US,D,20241129,000000,1.64,1.71,1.6329,1.69,12243,0
+DOMH.US,D,20241202,000000,1.67,1.7866,1.67,1.71,13108,0
+DOMH.US,D,20241203,000000,1.71,1.76,1.65,1.71,4574,0
+DOMH.US,D,20241204,000000,1.69,1.74,1.69,1.72,4054,0
+DOMH.US,D,20241205,000000,1.72,1.7341,1.68,1.68,4395,0
+DOMH.US,D,20241206,000000,1.7,1.75,1.66,1.71,14466,0
+DOMH.US,D,20241209,000000,1.68,1.78,1.68,1.68,32551,0
+DOMH.US,D,20241210,000000,1.66,1.7148,1.66,1.66,7941,0
+DOMH.US,D,20241211,000000,1.66,1.72,1.64,1.64,13628,0
+DOMH.US,D,20241212,000000,1.66,1.66,1.59,1.59,3382,0
+DOMH.US,D,20241213,000000,1.5835,1.6557,1.52,1.54,15820,0
+DOMH.US,D,20241216,000000,1.52,1.5201,1.46,1.48,13157,0
+DOMH.US,D,20241217,000000,1.47,1.51,1.42,1.51,15931,0
+DOMH.US,D,20241218,000000,1.45,1.5,1.4,1.4,9427,0
+DOMH.US,D,20241219,000000,1.4,1.47,1.26,1.311,38341,0
+DOMH.US,D,20241220,000000,1.2908,1.3072,1.24,1.26,14150,0
+DOMH.US,D,20241223,000000,1.24,1.35,1.14,1.21,32598,0
+DOMH.US,D,20241224,000000,1.21,1.29,1.19,1.265,15509,0
+DOMH.US,D,20241226,000000,1.2,1.33,1.155,1.24,29683,0
+DOMH.US,D,20241227,000000,1.2,1.2819,1.1,1.15,52671,0
+DOMH.US,D,20241230,000000,1.16,1.1701,0.8258,0.8975,357642,0
+DOMH.US,D,20241231,000000,0.8706,1.0266,0.8706,0.9844,109368,0
+DOMH.US,D,20250102,000000,0.98,1.12,0.961001,1.088,76819,0
+DOMH.US,D,20250103,000000,1.0943,1.12,1.05,1.08,202870,0
+DOMH.US,D,20250106,000000,1.15,1.29,1.11,1.165,106708,0
+DOMH.US,D,20250107,000000,1.19,1.25,1.09,1.16,63887,0
+DOMH.US,D,20250108,000000,1.15,1.2,1.05,1.178,45482,0
+DOMH.US,D,20250110,000000,1.18,1.18,1.0801,1.09,33473,0
+DOMH.US,D,20250113,000000,1.05,1.12,1.01,1.04,39838,0
+DOMH.US,D,20250114,000000,1.05,1.09,1,1.03,34326,0
+DOMH.US,D,20250115,000000,1.03,1.07,1.03,1.055,18813,0
+DOMH.US,D,20250116,000000,1.09,1.09,1.05,1.09,30649,0
+DOMH.US,D,20250117,000000,1.07,1.2799,1.06,1.23,60109,0
+DOMH.US,D,20250121,000000,1.26,1.42,1.26,1.41,56013,0
+DOMH.US,D,20250122,000000,1.4,1.44,1.3475,1.35,30514,0
+DOMH.US,D,20250123,000000,1.34,1.45,1.34,1.43,41682,0
+DOMH.US,D,20250124,000000,1.5,1.95,1.5,1.76,433558,0
+DOMH.US,D,20250127,000000,1.67,2.16,1.6469,2,646120,0
+DOMH.US,D,20250128,000000,1.92,2.05,1.73,1.995,274907,0
+DOMH.US,D,20250129,000000,1.98,2.27,1.86,2.27,198429,0
+DOMH.US,D,20250130,000000,2.3,3.8,2.1985,3.58,4244921,0
+DOMH.US,D,20250131,000000,3.758,4.35,3.25,3.49,1342813,0
+DOMH.US,D,20250203,000000,3.1,3.8699,2.860013,3.39,470657,0
+DOMH.US,D,20250204,000000,3.25,3.4332,3.05,3.09,118082,0
+DOMH.US,D,20250205,000000,3.09,3.23,3.01,3.095,89054,0
+DOMH.US,D,20250206,000000,3.19,3.2,2.5501,2.81,261889,0
+DOMH.US,D,20250207,000000,2.82,3.28,2.7,3.22,921983,0
+DOMH.US,D,20250210,000000,3.9,6.5,3.736,6.16,23737424,0
+DOMH.US,D,20250211,000000,10.43,11.33,7.33,7.46,33245308,0
+DOMH.US,D,20250212,000000,7.265,7.425,6.31,6.87,2259294,0
+DOMH.US,D,20250213,000000,8.29,13.5799,7.68,13,11109916,0
+DOMH.US,D,20250214,000000,11.995,12.63,8.65,11.94,3424826,0
+DOMH.US,D,20250218,000000,10.53,10.79,8.25,10.24,2070753,0
+DOMH.US,D,20250219,000000,10.02,12,9.34,11.62,1309078,0
+DOMH.US,D,20250220,000000,11.25,11.3,9.265,9.91,868291,0
+DOMH.US,D,20250221,000000,10.2,10.39,8.12,8.2,876918,0
+DOMH.US,D,20250224,000000,9.12,9.33,7.11,7.46,2016839,0
+DOMH.US,D,20250225,000000,8.87,10,7.4301,9.9,3816362,0
+DOMH.US,D,20250226,000000,9.24,9.75,8.2494,8.32,596852,0
+DOMH.US,D,20250227,000000,8.36,8.86,7.6301,7.77,448364,0
+DOMH.US,D,20250228,000000,7.69,8.11,7.54,7.8,271465,0
+DOMH.US,D,20250303,000000,8.07,8.55,6.41,6.55,653534,0
+DOMH.US,D,20250304,000000,6.34,7.89,6.27,6.74,599240,0
+DOMH.US,D,20250305,000000,6.75,7.6,5.95,7.58,516972,0
+DOMH.US,D,20250306,000000,7.11,7.56,6.55,6.69,267061,0
+DOMH.US,D,20250307,000000,6.5,6.7999,5.88,6.17,302617,0
+DOMH.US,D,20250310,000000,5.9,6.25,5.23,5.55,234518,0
+DOMH.US,D,20250311,000000,5.48,5.91,5.18,5.57,491951,0
+DOMH.US,D,20250312,000000,5.59,5.79,5.4,5.58,197755,0
+DOMH.US,D,20250313,000000,5.79,5.8899,5.24,5.25,193454,0
+DOMH.US,D,20250314,000000,4.6,4.95,4.51,4.71,1033744,0
+DOMH.US,D,20250317,000000,4.9,5.0899,4.7,4.9,242888,0
+DOMH.US,D,20250318,000000,4.92,4.99,4.4,4.41,231229,0
+DOMH.US,D,20250319,000000,4.41,4.75,4.41,4.6,101654,0
+DOMH.US,D,20250320,000000,4.56,4.8,4.32,4.32,197919,0
+DOMH.US,D,20250321,000000,4.3,4.3791,3.97,4.13,206468,0
+DOMH.US,D,20250324,000000,4.3,5.85,4.2539,5.49,1232966,0
+DOMH.US,D,20250325,000000,5.7,6.3,5.1505,5.42,699369,0
+DOMH.US,D,20250326,000000,5.3,5.7999,4.9,5.02,310953,0
+DOMH.US,D,20250327,000000,5.01,5.3745,4.7689,5.23,190801,0
+DOMH.US,D,20250328,000000,5.1,5.14,4.7,4.78,184078,0
+DOMH.US,D,20250331,000000,5.46,5.46,3.8409,4,8445246,0
+DOMH.US,D,20250401,000000,3.92,4.05,3.51,3.9,779581,0
+DOMH.US,D,20250402,000000,3.72,4.0992,3.72,3.92,344901,0
+DOMH.US,D,20250403,000000,3.65,3.75,3.5,3.53,294494,0
+DOMH.US,D,20250404,000000,3.5,3.69,3.25,3.63,345281,0
+DOMH.US,D,20250407,000000,3.31,3.72,3.22,3.56,196871,0
+DOMH.US,D,20250408,000000,3.8,3.8488,3.32,3.37,204009,0
+DOMH.US,D,20250409,000000,3.37,3.8022,3.03,3.68,287493,0
+DOMH.US,D,20250410,000000,3.63,3.805,3.42,3.55,201937,0
+DOMH.US,D,20250411,000000,3.56,3.85,3.358,3.84,89763,0
+DOMH.US,D,20250414,000000,3.9,4.0316,3.71,3.91,111602,0
+DOMH.US,D,20250415,000000,3.92,4.3,3.7897,3.95,176146,0
+DOMH.US,D,20250416,000000,3.85,4.04,3.7,3.85,113270,0
+DOMH.US,D,20250417,000000,3.84,4.01,3.7644,3.99,62585,0
+DOMH.US,D,20250421,000000,3.9,4.09,3.77,4.07,85410,0
+DOMH.US,D,20250422,000000,4.035,4.45,4.035,4.37,259972,0
+DOMH.US,D,20250423,000000,4.5,4.7783,4.33,4.53,249163,0
+DOMH.US,D,20250424,000000,4.56,4.6601,4.39,4.6,207377,0
+DOMH.US,D,20250425,000000,4.59,4.8,4.41,4.79,142033,0
+DOMH.US,D,20250428,000000,4.83,4.8913,4.43,4.76,185568,0
+DOMH.US,D,20250429,000000,4.78,4.8423,4.6,4.67,153013,0
+DOMH.US,D,20250430,000000,4.56,4.65,4.4,4.59,105069,0
+DOMH.US,D,20250501,000000,4.6,5.25,4.45,5.1,402098,0
+DOMH.US,D,20250502,000000,5.05,5.72,5,5.66,479696,0
+DOMH.US,D,20250505,000000,5.452,5.66,5.04,5.05,225440,0
+DOMH.US,D,20250506,000000,5.09,5.35,5.09,5.25,115599,0
+DOMH.US,D,20250507,000000,5.21,5.6,5.19,5.58,255286,0
+DOMH.US,D,20250508,000000,5.49,5.685,5.21,5.32,273166,0
+DOMH.US,D,20250509,000000,5.37,6.25,5.32,5.99,495403,0
+DOMH.US,D,20250512,000000,6.21,6.28,5.51,5.87,348879,0
+DOMH.US,D,20250513,000000,6,6.01,5.1,5.72,993924,0
+DOMH.US,D,20250514,000000,5.9,6.21,5.7,5.82,500768,0
+DOMH.US,D,20250515,000000,5.87,5.87,5.36,5.61,304072,0
+DOMH.US,D,20250516,000000,5.65,6.05,5.5,5.94,356571,0
+DOMH.US,D,20250519,000000,5.77,5.9,5.46,5.63,280517,0
+DOMH.US,D,20250520,000000,5.59,5.99,5.155,5.26,870645,0
+DOMH.US,D,20250521,000000,5.2,5.271,4.65,4.74,480982,0
+DOMH.US,D,20250522,000000,4.68,4.9494,4.6,4.74,272116,0
+DOMH.US,D,20250523,000000,4.64,4.76,4.53,4.6,209995,0
+DOMH.US,D,20250527,000000,4.72,4.7875,4.32,4.68,237590,0
+DOMH.US,D,20250528,000000,4.64,4.879,4.6,4.72,140086,0
+DOMH.US,D,20250529,000000,4.77,4.9,4.5,4.59,405695,0
+DOMH.US,D,20250530,000000,4.54,4.54,4.0401,4.42,223086,0
+DOMH.US,D,20250602,000000,4.35,4.55,4.22,4.48,137204,0
+DOMH.US,D,20250603,000000,4.49,4.58,4.28,4.34,120877,0
+DOMH.US,D,20250604,000000,4.36,5.0499,4.36,4.85,349000,0
+DOMH.US,D,20250605,000000,4.82,5.09,4.56,4.86,264540,0
+DOMH.US,D,20250606,000000,4.93,5.44,4.93,5.4,334363,0
+DOMH.US,D,20250609,000000,5.38,5.4,5.02,5.27,336299,0
+DOMH.US,D,20250610,000000,5.26,5.52,5.1,5.46,250336,0
+DOMH.US,D,20250611,000000,5.54,5.585,5.19,5.24,203921,0
+DOMH.US,D,20250612,000000,5.16,5.395,5.12,5.26,89046,0
+DOMH.US,D,20250613,000000,5.1,5.22,4.85,4.86,111471,0
+DOMH.US,D,20250616,000000,5,5.255,4.91,5.02,185110,0
+DOMH.US,D,20250617,000000,5.06,5.5,4.9,5.04,464695,0
+DOMH.US,D,20250618,000000,5.1,6.419,5.05,6.25,1316252,0
+DOMH.US,D,20250620,000000,6.5,6.5,5.59,5.685,802833,0
+DOMH.US,D,20250623,000000,5.77,5.85,5.26,5.43,305912,0
+DOMH.US,D,20250624,000000,5.57,6.02,5.5,5.8,282385,0
+DOMH.US,D,20250625,000000,6.03,6.0789,5.465,5.55,243632,0
+DOMH.US,D,20250626,000000,5.61,5.91,5.6,5.9,198341,0
+DOMH.US,D,20250627,000000,5.9,5.9,5.3802,5.55,168560,0
+DOMH.US,D,20250630,000000,5.49,5.75,5.3645,5.44,111073,0
+DOMH.US,D,20250701,000000,5.49,5.49,5.0829,5.28,193191,0
+DOMH.US,D,20250702,000000,5.35,5.4,5.1162,5.25,117236,0
+DOMH.US,D,20250703,000000,5.36,5.4,5.18,5.27,72855,0
+DOMH.US,D,20250707,000000,5.26,5.3583,5.06,5.1,184300,0
+DOMH.US,D,20250708,000000,5.08,5.1596,5.02,5.04,128080,0
+DOMH.US,D,20250709,000000,5.05,5.2086,4.94,4.97,148408,0
+DOMH.US,D,20250710,000000,4.96,5.04,4.72,4.78,129853,0
+DOMH.US,D,20250711,000000,4.89,5.19,4.75,4.99,320139,0
+DOMH.US,D,20250714,000000,4.94,5.5,4.91,5.35,325849,0
+DOMH.US,D,20250715,000000,5.35,5.39,5.09,5.22,202173,0
+DOMH.US,D,20250716,000000,5.21,5.5486,5.15,5.5,238632,0
+DOMH.US,D,20250717,000000,5.67,5.7,5.5,5.615,319761,0
+DOMH.US,D,20250718,000000,5.63,5.85,5.2,5.39,388786,0
+DOMH.US,D,20250721,000000,5.32,5.38,5.16,5.22,226298,0
+DOMH.US,D,20250722,000000,5.22,5.27,5.01,5.23,211708,0
+DOMH.US,D,20250723,000000,5.3,5.35,5.1,5.14,142296,0
+DOMH.US,D,20250724,000000,5.12,5.16,4.94,4.98,261655,0
+DOMH.US,D,20250725,000000,4.96,5.15,4.85,5.11,220740,0
+DOMH.US,D,20250728,000000,5.15,5.3,5.04,5.25,220628,0
+DOMH.US,D,20250729,000000,5.21,5.2496,4.84,4.85,165036,0
+DOMH.US,D,20250730,000000,4.86,4.8991,4.38,4.405,252127,0
+DOMH.US,D,20250731,000000,4.45,4.82,4.4,4.55,217880,0
+DOMH.US,D,20250801,000000,4.5,4.54,4.31,4.5,166393,0
+DOMH.US,D,20250804,000000,4.51,5.15,4.5033,5.02,336104,0
+DOMH.US,D,20250805,000000,5.1,5.64,5.0501,5.43,549291,0
+DOMH.US,D,20250806,000000,5.45,5.68,5.25,5.6,334339,0
+DOMH.US,D,20250807,000000,5.55,6,5.4605,5.74,397268,0
+DOMH.US,D,20250808,000000,5.72,6.12,5.65,5.73,344922,0
+DOMH.US,D,20250811,000000,5.67,5.75,5.32,5.33,317713,0
+DOMH.US,D,20250812,000000,5.4,6.69,5.4,6.67,1135317,0
+DOMH.US,D,20250813,000000,7,7.6,6.3101,6.56,1083356,0
+DOMH.US,D,20250814,000000,6.5,6.67,6.16,6.22,343645,0
+DOMH.US,D,20250815,000000,6.19,6.5,6.01,6.4,239180,0
+DOMH.US,D,20250818,000000,6.46,6.905,6.45,6.53,499374,0
+DOMH.US,D,20250819,000000,6.6,6.73,5.455,5.54,938705,0
+DOMH.US,D,20250820,000000,5.57,5.64,5.23,5.56,326647,0
+DOMH.US,D,20250821,000000,5.5,5.63,5.4,5.59,154388,0
+DOMH.US,D,20250822,000000,5.73,6.505,5.65,6.48,689684,0
+DOMH.US,D,20250825,000000,6.5,6.52,6.15,6.22,324082,0
+DOMH.US,D,20250826,000000,6.31,6.65,6.22,6.39,251151,0
+DOMH.US,D,20250827,000000,6.34,6.555,6.16,6.47,175342,0
+DOMH.US,D,20250828,000000,6.48,6.6,6.16,6.25,259011,0
+DOMH.US,D,20250829,000000,6.3,6.44,6.04,6.42,194643,0
+DOMH.US,D,20250902,000000,6.11,6.3,5.945,6,264048,0
+DOMH.US,D,20250903,000000,5.75,6.06,5.73,5.92,155295,0
+DOMH.US,D,20250904,000000,5.95,6.04,5.6238,5.68,112807,0
+DOMH.US,D,20250905,000000,5.78,5.9897,5.61,5.85,114900,0
+DOMH.US,D,20250908,000000,5.88,6.09,5.74,6.09,121551,0
+DOMH.US,D,20250909,000000,6.19,7.09,6.18,6.95,643743,0
+DOMH.US,D,20250910,000000,7.1,7.18,6.6,6.65,413918,0
+DOMH.US,D,20250911,000000,6.7,7,6.6,6.96,215378,0
+DOMH.US,D,20250912,000000,6.9,6.9,6.5,6.56,203196,0
+DOMH.US,D,20250915,000000,6.6,6.69,5.9,5.93,346338,0
+DOMH.US,D,20250916,000000,6.1,6.2,5.95,6.07,198976,0
+DOMH.US,D,20250917,000000,5.99,6.2,5.95,5.97,168993,0
+DOMH.US,D,20250918,000000,6.1,6.35,5.97,6.33,235885,0
+DOMH.US,D,20250919,000000,6.4,6.5,6.23,6.49,258498,0
+DOMH.US,D,20250922,000000,6.5,7.09,6.3261,6.95,400983,0
+DOMH.US,D,20250923,000000,7.125,8.4,7,7.28,1106170,0
+DOMH.US,D,20250924,000000,7.3,7.36,6.72,6.78,454430,0
+DOMH.US,D,20250925,000000,6.51,7.1339,6.385,6.71,330036,0
+DOMH.US,D,20250926,000000,6.89,7.13,6.64,6.84,252374,0
+DOMH.US,D,20250929,000000,6.93,7.34,6.8,7.25,417025,0
+DOMH.US,D,20250930,000000,7.24,7.4099,6.95,7.09,326271,0
+DOMH.US,D,20251001,000000,7.22,7.43,6.59,6.88,342062,0
+DOMH.US,D,20251002,000000,6.89,7.11,6.675,6.71,193390,0
+DOMH.US,D,20251003,000000,6.84,7.48,6.82,7.29,530047,0
+DOMH.US,D,20251006,000000,7.47,7.54,7.2101,7.42,325818,0
+DOMH.US,D,20251007,000000,7.42,7.42,6.5001,6.53,595177,0
+DOMH.US,D,20251008,000000,6.66,6.7663,6.07,6.47,433874,0
+DOMH.US,D,20251009,000000,6.52,6.65,6.2508,6.37,174934,0
+DOMH.US,D,20251010,000000,6.29,6.4257,5.7,5.71,307031,0
+DOMH.US,D,20251013,000000,6.05,6.38,5.93,6.24,554504,0
+DOMH.US,D,20251014,000000,6.2,6.3719,5.89,6.07,203012,0
+DOMH.US,D,20251015,000000,6.25,6.31,5.83,6.06,263225,0
+DOMH.US,D,20251016,000000,6.14,6.27,5.7,5.76,242364,0
+DOMH.US,D,20251017,000000,5.8,5.8,5.49,5.52,109288,0
+DOMH.US,D,20251020,000000,5.63,6.11,5.58,5.88,128509,0
+DOMH.US,D,20251021,000000,5.89,6.0336,5.76,5.89,141965,0
+DOMH.US,D,20251022,000000,5.8,5.89,5.48,5.53,104486,0
+DOMH.US,D,20251023,000000,5.65,6.09,5.65,5.99,115419,0
+DOMH.US,D,20251024,000000,6,6.21,5.85,5.86,154295,0
+DOMH.US,D,20251027,000000,6.07,6.15,5.95,6.06,128543,0
+DOMH.US,D,20251028,000000,5.94,6.0899,5.72,5.74,110019,0
+DOMH.US,D,20251029,000000,5.75,5.8366,5.42,5.44,195790,0
+DOMH.US,D,20251030,000000,5.37,5.4,4.95,4.97,207573,0
+DOMH.US,D,20251031,000000,5.1,5.25,5.03,5.11,150549,0
+DOMH.US,D,20251103,000000,5.03,5.1,4.78,4.87,161155,0
+DOMH.US,D,20251104,000000,4.7,4.85,4.48,4.51,191296,0
+DOMH.US,D,20251105,000000,4.56,4.92,4.55,4.88,148346,0
+DOMH.US,D,20251106,000000,4.89,4.91,4.51,4.64,140924,0
+DOMH.US,D,20251107,000000,4.51,4.84,4.31,4.76,255435,0
+DOMH.US,D,20251110,000000,4.77,5.19,4.6,4.97,273813,0
+DOMH.US,D,20251111,000000,5.16,5.69,4.935,5.46,448778,0
+DOMH.US,D,20251112,000000,5.65,5.71,5.22,5.45,337346,0
+DOMH.US,D,20251113,000000,5.29,5.46,4.75,4.86,222858,0
+DOMH.US,D,20251114,000000,4.69,5.08,4.69,4.98,250087,0
+DOMH.US,D,20251117,000000,4.92,5.02,4.5,4.62,196688,0
+DOMH.US,D,20251118,000000,4.59,4.935,4.56,4.82,170236,0
+DOMH.US,D,20251119,000000,4.87,5,4.68,4.74,105831,0
+DOMH.US,D,20251120,000000,4.8,4.9,4.36,4.41,200156,0
+DOMH.US,D,20251121,000000,4.102,4.44,4.102,4.39,249435,0
+DOMH.US,D,20251124,000000,4.4,4.53,4.37,4.5,131995,0
+DOMH.US,D,20251125,000000,4.49,4.6,4.36,4.42,160191,0
+DOMH.US,D,20251126,000000,4.4,4.8,4.4,4.67,201980,0
+DOMH.US,D,20251128,000000,4.71,4.8,4.64,4.695,84108,0
+DOMH.US,D,20251201,000000,4.69,4.715,4.515,4.58,198745,0
+DOMH.US,D,20251202,000000,4.65,4.65,4.17,4.185,332023,0
+DOMH.US,D,20251203,000000,4.24,4.32,4.1,4.28,328233,0
+DOMH.US,D,20251204,000000,4.3,4.3,4.15,4.19,255857,0
+DOMH.US,D,20251205,000000,4.15,4.2,3.725,3.89,740769,0
+DOMH.US,D,20251208,000000,3.9,4,3.8,3.83,443695,0
+DOMH.US,D,20251209,000000,3.85,4,3.85,3.95,181601,0
+DOMH.US,D,20251210,000000,4.04,4.3,4.0079,4.17,532917,0
+DOMH.US,D,20251211,000000,4.42,5.08,4.402,4.76,1063170,0
+DOMH.US,D,20251212,000000,4.86,4.91,4.45,4.45,411661,0
+DOMH.US,D,20251215,000000,4.5,4.5,4.3,4.32,231602,0
+DOMH.US,D,20251216,000000,4.3,4.55,4.3,4.51,178136,0
+DOMH.US,D,20251217,000000,4.51,4.6825,4.45,4.46,159826,0
+DOMH.US,D,20251218,000000,4.54,4.61,4.5,4.52,188291,0
+DOMH.US,D,20251219,000000,4.54,4.7,4.53,4.58,185661,0
+DOMH.US,D,20251222,000000,4.55,4.66,4.38,4.41,232548,0
+DOMH.US,D,20251223,000000,4.42,4.45,4.3,4.32,131636,0
+DOMH.US,D,20251224,000000,4.3,4.6,4.2,4.52,327821,0
+DOMH.US,D,20251226,000000,4.51,4.645,4.4,4.57,211443,0
+DOMH.US,D,20251229,000000,4.57,4.79,4.465,4.53,208404,0
+DOMH.US,D,20251230,000000,4.51,4.8,4.48,4.73,230962,0
+DOMH.US,D,20251231,000000,4.78,4.96,4.6,4.95,360317,0
+DOMH.US,D,20260102,000000,4.99,5.1,4.84,5.02,413358,0
+DOMH.US,D,20260105,000000,4.65,4.9,4.4694,4.78,392660,0
+DOMH.US,D,20260106,000000,4.76,4.76,4.21,4.28,527728,0
+DOMH.US,D,20260107,000000,4.37,4.45,4.3,4.33,126089,0
+DOMH.US,D,20260108,000000,4.41,4.65,4.35,4.46,283241,0
+DOMH.US,D,20260109,000000,4.5,4.5,4.2201,4.27,204066,0
+DOMH.US,D,20260112,000000,4.375,4.42,4.15,4.31,292059,0
+DOMH.US,D,20260113,000000,4.34,4.35,4.25,4.27,181723,0
+DOMH.US,D,20260114,000000,4.3,4.34,4.25,4.3,94939,0
+DOMH.US,D,20260115,000000,4.33,4.34,4.155,4.16,125635,0
+DOMH.US,D,20260116,000000,4.18,4.35,4.16,4.32,98718,0
+DOMH.US,D,20260120,000000,4.25,4.35,4.2,4.2,180701,0
+DOMH.US,D,20260121,000000,4.22,4.3,4.0101,4.1,177143,0
+DOMH.US,D,20260122,000000,4.12,4.27,4.12,4.22,115056,0
+DOMH.US,D,20260123,000000,4.23,4.25,4.1768,4.22,76799,0
+DOMH.US,D,20260126,000000,4.18,4.21,4.07,4.08,120170,0
+DOMH.US,D,20260127,000000,4.12,4.2,4.06,4.19,76880,0
+DOMH.US,D,20260128,000000,4.2,4.25,4.1,4.1,144638,0
+DOMH.US,D,20260129,000000,4.14,4.18,3.97,4.07,151215,0
+DOMH.US,D,20260130,000000,4.02,4.1,3.85,3.91,233835,0
+DOMH.US,D,20260202,000000,3.91,4,3.86,3.92,96907,0
+DOMH.US,D,20260203,000000,3.93,4.055,3.85,3.96,206186,0
+DOMH.US,D,20260204,000000,3.95,3.98,3.775,3.81,124572,0
+DOMH.US,D,20260205,000000,3.75,3.85,3.39,3.4,148963,0
+DOMH.US,D,20260206,000000,3.5,3.86,3.5,3.73,100240,0
+DOMH.US,D,20260209,000000,3.7,3.7,3.55,3.64,117363,0
+DOMH.US,D,20260210,000000,3.6,3.61,3.43,3.46,107775,0
+DOMH.US,D,20260211,000000,3.48,3.49,3.21,3.46,215973,0
+DOMH.US,D,20260212,000000,3.42,3.46,3.21,3.29,130344,0
+DOMH.US,D,20260213,000000,3.3187,3.49,3.285,3.42,62324,0
+DOMH.US,D,20260217,000000,3.4,3.6,3.29,3.39,81736,0
+DOMH.US,D,20260218,000000,3.36,3.5967,3.36,3.495,59964,0
diff --git a/daily/us/nasdaq stocks/1/drmaw.us.txt b/daily/us/nasdaq stocks/1/drmaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eab6454f86228d12729ebea54a302b3bd689c78d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/drmaw.us.txt	
@@ -0,0 +1,682 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DRMAW.US,D,20210816,000000,1.24,1.36,0.85,1.04,54709,0
+DRMAW.US,D,20210817,000000,1,1.145,0.9995,0.9995,13911,0
+DRMAW.US,D,20210818,000000,0.9001,1.28,0.63,0.8101,20002,0
+DRMAW.US,D,20210819,000000,0.789,0.9995,0.730049,0.91,30177,0
+DRMAW.US,D,20210820,000000,0.9999,1,0.9999,1,2282,0
+DRMAW.US,D,20210823,000000,0.7503,1.1999,0.7502,1.1,16709,0
+DRMAW.US,D,20210824,000000,1.01,1.18,0.9648,0.9648,23798,0
+DRMAW.US,D,20210825,000000,1.145,1.15,1.01,1.12,8367,0
+DRMAW.US,D,20210826,000000,1.12,1.2236,1,1.1,10099,0
+DRMAW.US,D,20210827,000000,1.12,1.37,1.06,1.15,61006,0
+DRMAW.US,D,20210830,000000,1.33,1.65,1.141,1.3,55284,0
+DRMAW.US,D,20210831,000000,1.36,1.36,1.08,1.08,25212,0
+DRMAW.US,D,20210901,000000,1.08,1.29,1.08,1.11,3666,0
+DRMAW.US,D,20210902,000000,1.095,1.245,1.09,1.245,1142,0
+DRMAW.US,D,20210903,000000,1.1,1.1,1.01,1.01,14543,0
+DRMAW.US,D,20210907,000000,1,1.1,0.8101,1,10483,0
+DRMAW.US,D,20210908,000000,1.25,1.25,0.9301,0.9996,8110,0
+DRMAW.US,D,20210909,000000,0.81,1.09,0.81,0.882,1512,0
+DRMAW.US,D,20210910,000000,0.95,0.95,0.95,0.95,886,0
+DRMAW.US,D,20210914,000000,1.035,1.035,0.9,0.95,6996,0
+DRMAW.US,D,20210916,000000,0.9499,0.9499,0.85,0.89995,1610,0
+DRMAW.US,D,20210917,000000,0.901,0.901,0.85,0.85,2102,0
+DRMAW.US,D,20210920,000000,0.9123,1.14,0.9123,1.075,25986,0
+DRMAW.US,D,20210921,000000,0.9701,1.44,0.91,1.17,104279,0
+DRMAW.US,D,20210922,000000,1.375,1.48,1.17,1.17,58805,0
+DRMAW.US,D,20210923,000000,1.2476,1.28,0.9647,1.12,8311,0
+DRMAW.US,D,20210927,000000,0.9101,1.15,0.9101,1.15,10660,0
+DRMAW.US,D,20210928,000000,0.91,0.925,0.91,0.911,6130,0
+DRMAW.US,D,20210929,000000,1,1.0431,0.8182,0.8263,6092,0
+DRMAW.US,D,20210930,000000,0.8301,0.8302,0.83,0.83,1246,0
+DRMAW.US,D,20211001,000000,0.9001,1.0899,0.9001,1.0899,501,0
+DRMAW.US,D,20211004,000000,1,1.0199,0.99,0.99,2301,0
+DRMAW.US,D,20211005,000000,0.8501,0.87,0.8501,0.87,2550,0
+DRMAW.US,D,20211006,000000,1,1.09,1,1,8703,0
+DRMAW.US,D,20211007,000000,1.2899,1.2899,0.945,0.99,15171,0
+DRMAW.US,D,20211008,000000,0.985,1.1199,0.8701,1.1199,600,0
+DRMAW.US,D,20211011,000000,0.9301,1,0.9301,1,806,0
+DRMAW.US,D,20211012,000000,0.8501,0.87,0.8,0.87,8410,0
+DRMAW.US,D,20211013,000000,0.9705,1.1099,0.9106,0.95,20980,0
+DRMAW.US,D,20211014,000000,1,1.09,0.865,0.8902,16739,0
+DRMAW.US,D,20211015,000000,0.8501,0.8536,0.8501,0.8503,750,0
+DRMAW.US,D,20211018,000000,0.8501,0.9,0.8076,0.9,15947,0
+DRMAW.US,D,20211019,000000,0.93,0.94,0.87,0.9397,7239,0
+DRMAW.US,D,20211020,000000,1.06,1.09,1.0576,1.09,900,0
+DRMAW.US,D,20211021,000000,1.08,1.08,0.9799,0.98,8550,0
+DRMAW.US,D,20211022,000000,0.8202,0.8877,0.8004,0.8877,5381,0
+DRMAW.US,D,20211025,000000,0.8001,0.949,0.8001,0.9002,2485,0
+DRMAW.US,D,20211026,000000,0.8001,0.8506,0.8,0.8506,2800,0
+DRMAW.US,D,20211027,000000,0.94005,0.94005,0.745,0.745,2840,0
+DRMAW.US,D,20211028,000000,0.9201,0.9201,0.9201,0.9201,501,0
+DRMAW.US,D,20211029,000000,0.9,0.9202,0.85,0.85,8179,0
+DRMAW.US,D,20211101,000000,0.84,0.9,0.84,0.85,12650,0
+DRMAW.US,D,20211102,000000,0.8101,1.05,0.7901,1.04,44199,0
+DRMAW.US,D,20211103,000000,1.02,1.7,1.02,1.4,353392,0
+DRMAW.US,D,20211104,000000,1.34,1.61,1.191,1.26,76319,0
+DRMAW.US,D,20211105,000000,1.48,1.48,1.05,1.18,33472,0
+DRMAW.US,D,20211108,000000,1.3,1.3,1.11,1.2,10743,0
+DRMAW.US,D,20211109,000000,1.08,1.1899,1.07,1.13,4610,0
+DRMAW.US,D,20211110,000000,1.3081,1.3081,1,1.05,3845,0
+DRMAW.US,D,20211111,000000,1.12,1.195,1.02,1.02,2043,0
+DRMAW.US,D,20211115,000000,1.02,1.02,1.01,1.01,3801,0
+DRMAW.US,D,20211116,000000,1.0001,1.3,1,1.18,11347,0
+DRMAW.US,D,20211117,000000,1.2,1.2,1,1,17007,0
+DRMAW.US,D,20211118,000000,1,1.05,0.9751,0.9751,4401,0
+DRMAW.US,D,20211119,000000,0.96,0.96,0.65,0.75,61340,0
+DRMAW.US,D,20211122,000000,0.8005,0.8005,0.4102,0.4102,179241,0
+DRMAW.US,D,20211123,000000,0.4301,0.4534,0.4111,0.4117,3876,0
+DRMAW.US,D,20211124,000000,0.4999,0.55,0.4801,0.55,22775,0
+DRMAW.US,D,20211126,000000,0.548799,0.5489,0.5101,0.5486,14303,0
+DRMAW.US,D,20211129,000000,0.55,0.668599,0.544999,0.6645,35003,0
+DRMAW.US,D,20211130,000000,0.6499,0.6499,0.6499,0.6499,100,0
+DRMAW.US,D,20211201,000000,0.6499,0.6499,0.6499,0.6499,100,0
+DRMAW.US,D,20211203,000000,0.669,0.6699,0.6499,0.6689,7110,0
+DRMAW.US,D,20211207,000000,0.5916,0.6499,0.5382,0.63,6990,0
+DRMAW.US,D,20211208,000000,0.5999,0.610601,0.5999,0.610601,1198,0
+DRMAW.US,D,20211209,000000,0.6,0.65,0.5501,0.5891,4783,0
+DRMAW.US,D,20211210,000000,0.52,0.5601,0.52,0.55,5000,0
+DRMAW.US,D,20211213,000000,0.5501,0.6131,0.55,0.6031,2168,0
+DRMAW.US,D,20211214,000000,0.610001,0.610001,0.55,0.55,1668,0
+DRMAW.US,D,20211215,000000,0.515,0.515,0.515,0.515,400,0
+DRMAW.US,D,20211216,000000,0.5589,0.5589,0.497,0.497,6268,0
+DRMAW.US,D,20211217,000000,0.497,0.57096,0.44,0.4593,17500,0
+DRMAW.US,D,20211220,000000,0.4542,0.4542,0.438,0.438,801,0
+DRMAW.US,D,20211221,000000,0.454,0.454,0.438,0.438,3101,0
+DRMAW.US,D,20211222,000000,0.4793,0.4797,0.44,0.44,19271,0
+DRMAW.US,D,20211223,000000,0.424187,0.6665,0.400101,0.411,9169,0
+DRMAW.US,D,20211227,000000,0.411,0.411,0.3501,0.3612,11506,0
+DRMAW.US,D,20211228,000000,0.38,0.44,0.3401,0.44,14686,0
+DRMAW.US,D,20211229,000000,0.3401,0.37,0.3401,0.37,4251,0
+DRMAW.US,D,20211230,000000,0.3899,0.3899,0.38,0.38,3696,0
+DRMAW.US,D,20211231,000000,0.38,0.518664,0.3748,0.4299,20500,0
+DRMAW.US,D,20220103,000000,0.49,0.49,0.3805,0.4199,8454,0
+DRMAW.US,D,20220104,000000,0.47,0.47,0.3917,0.42,3700,0
+DRMAW.US,D,20220105,000000,0.4717,0.4717,0.4,0.400748,4760,0
+DRMAW.US,D,20220106,000000,0.38,0.38,0.38,0.38,2000,0
+DRMAW.US,D,20220107,000000,0.3702,0.42,0.3511,0.42,600,0
+DRMAW.US,D,20220111,000000,0.4199,0.4999,0.4,0.4999,6908,0
+DRMAW.US,D,20220112,000000,0.4999,0.4999,0.3603,0.3803,550,0
+DRMAW.US,D,20220113,000000,0.4213,0.4213,0.3957,0.3957,2200,0
+DRMAW.US,D,20220114,000000,0.3811,0.3811,0.35,0.35,10787,0
+DRMAW.US,D,20220119,000000,0.3501,0.4304,0.35,0.3901,4916,0
+DRMAW.US,D,20220120,000000,0.45,0.45,0.39,0.39,12813,0
+DRMAW.US,D,20220121,000000,0.3601,0.4,0.3601,0.3704,26407,0
+DRMAW.US,D,20220124,000000,0.35,0.356108,0.320201,0.320201,8248,0
+DRMAW.US,D,20220125,000000,0.4108,0.4233,0.4108,0.4233,7598,0
+DRMAW.US,D,20220126,000000,0.401,0.401596,0.4002,0.401596,8000,0
+DRMAW.US,D,20220127,000000,0.401,0.401346,0.4001,0.4001,1426,0
+DRMAW.US,D,20220128,000000,0.401,0.402321,0.401,0.402321,4334,0
+DRMAW.US,D,20220203,000000,0.400101,0.404748,0.4,0.404748,736,0
+DRMAW.US,D,20220204,000000,0.3405,0.3944,0.3405,0.3944,1024,0
+DRMAW.US,D,20220207,000000,0.3501,0.3501,0.2502,0.2949,30304,0
+DRMAW.US,D,20220209,000000,0.2853,0.2853,0.253,0.26,3551,0
+DRMAW.US,D,20220210,000000,0.3496,0.38,0.249899,0.2502,234573,0
+DRMAW.US,D,20220211,000000,0.2401,0.26275,0.1799,0.18,107359,0
+DRMAW.US,D,20220214,000000,0.225,0.288,0.1915,0.22,18803,0
+DRMAW.US,D,20220215,000000,0.219,0.219,0.1826,0.219,2448,0
+DRMAW.US,D,20220216,000000,0.2399,0.2399,0.2399,0.2399,100,0
+DRMAW.US,D,20220217,000000,0.2287,0.2287,0.2282,0.2282,564,0
+DRMAW.US,D,20220218,000000,0.1761,0.1815,0.1656,0.180968,1502,0
+DRMAW.US,D,20220222,000000,0.1699,0.1799,0.1651,0.1651,1586,0
+DRMAW.US,D,20220223,000000,0.17,0.182,0.1667,0.1667,7798,0
+DRMAW.US,D,20220224,000000,0.1404,0.16,0.1403,0.1599,7903,0
+DRMAW.US,D,20220225,000000,0.1421,0.1421,0.142,0.1421,1299,0
+DRMAW.US,D,20220228,000000,0.131,0.1875,0.11,0.1875,19276,0
+DRMAW.US,D,20220301,000000,0.1401,0.166,0.1401,0.166,602,0
+DRMAW.US,D,20220302,000000,0.219,0.219,0.219,0.219,2000,0
+DRMAW.US,D,20220304,000000,0.0977,0.1981,0.0977,0.1981,212,0
+DRMAW.US,D,20220307,000000,0.1615,0.1616,0.12635,0.1458,912,0
+DRMAW.US,D,20220308,000000,0.2199,0.2199,0.2199,0.2199,100,0
+DRMAW.US,D,20220315,000000,0.12,0.1911,0.11,0.1911,5465,0
+DRMAW.US,D,20220316,000000,0.2148,0.2148,0.2148,0.2148,100,0
+DRMAW.US,D,20220317,000000,0.12,0.2143,0.12,0.2143,300,0
+DRMAW.US,D,20220318,000000,0.19,0.2149,0.19,0.2149,231,0
+DRMAW.US,D,20220321,000000,0.2149,0.2599,0.2,0.2593,16252,0
+DRMAW.US,D,20220322,000000,0.2,0.2201,0.2,0.2198,14757,0
+DRMAW.US,D,20220324,000000,0.2197,0.2198,0.2197,0.2198,400,0
+DRMAW.US,D,20220328,000000,0.2326,0.2599,0.1851,0.2547,1718,0
+DRMAW.US,D,20220329,000000,0.19,0.2199,0.1817,0.2199,1308,0
+DRMAW.US,D,20220331,000000,0.1851,0.1851,0.1009,0.1603,95890,0
+DRMAW.US,D,20220401,000000,0.151,0.1549,0.12,0.1211,28850,0
+DRMAW.US,D,20220404,000000,0.1516,0.1516,0.1211,0.1219,1855,0
+DRMAW.US,D,20220405,000000,0.149899,0.1975,0.1301,0.19,61330,0
+DRMAW.US,D,20220406,000000,0.17,0.17,0.15,0.17,10020,0
+DRMAW.US,D,20220407,000000,0.185,0.185,0.1626,0.1626,2800,0
+DRMAW.US,D,20220408,000000,0.1513,0.1513,0.1513,0.1513,252,0
+DRMAW.US,D,20220411,000000,0.16,0.16,0.154899,0.155,3581,0
+DRMAW.US,D,20220412,000000,0.155101,0.1605,0.1235,0.1605,12653,0
+DRMAW.US,D,20220413,000000,0.13715,0.1599,0.13715,0.1599,409,0
+DRMAW.US,D,20220418,000000,0.1486,0.1487,0.1178,0.121,4130,0
+DRMAW.US,D,20220419,000000,0.15,0.16,0.147758,0.1599,17916,0
+DRMAW.US,D,20220420,000000,0.1301,0.1598,0.1301,0.157573,6140,0
+DRMAW.US,D,20220421,000000,0.1598,0.16,0.1598,0.16,12819,0
+DRMAW.US,D,20220422,000000,0.1401,0.155,0.1401,0.155,2913,0
+DRMAW.US,D,20220425,000000,0.14,0.14,0.14,0.14,6000,0
+DRMAW.US,D,20220426,000000,0.13,0.157,0.1209,0.157,1890,0
+DRMAW.US,D,20220427,000000,0.16,0.16,0.1424,0.1597,1119,0
+DRMAW.US,D,20220428,000000,0.1599,0.1599,0.1598,0.1599,322,0
+DRMAW.US,D,20220429,000000,0.1599,0.1599,0.1,0.147,12866,0
+DRMAW.US,D,20220505,000000,0.1199,0.134,0.11,0.134,7856,0
+DRMAW.US,D,20220506,000000,0.1351,0.1351,0.1351,0.1351,100,0
+DRMAW.US,D,20220509,000000,0.109601,0.1275,0.1,0.1275,11741,0
+DRMAW.US,D,20220510,000000,0.075,0.119,0.075,0.1189,5019,0
+DRMAW.US,D,20220511,000000,0.075,0.09,0.0457,0.075,61211,0
+DRMAW.US,D,20220513,000000,0.1175,0.1187,0.1175,0.118699,1120,0
+DRMAW.US,D,20220520,000000,0.1,0.1001,0.0998,0.1001,4032,0
+DRMAW.US,D,20220523,000000,0.0506,0.0898,0.0506,0.0898,1200,0
+DRMAW.US,D,20220524,000000,0.0815,0.11,0.0711,0.0854,16284,0
+DRMAW.US,D,20220531,000000,0.0891,0.0891,0.0891,0.0891,100,0
+DRMAW.US,D,20220601,000000,0.0909,0.0909,0.072,0.0798,16585,0
+DRMAW.US,D,20220607,000000,0.1175,0.1185,0.0998,0.0998,1017,0
+DRMAW.US,D,20220609,000000,0.0801,0.082101,0.07,0.07,1569,0
+DRMAW.US,D,20220610,000000,0.07,0.1001,0.0618,0.07,19527,0
+DRMAW.US,D,20220613,000000,0.0605,0.0605,0.06,0.06,1364,0
+DRMAW.US,D,20220614,000000,0.0601,0.0601,0.0601,0.0601,136,0
+DRMAW.US,D,20220615,000000,0.0709,0.0709,0.0605,0.0606,4957,0
+DRMAW.US,D,20220623,000000,0.0686,0.0686,0.0686,0.0686,100,0
+DRMAW.US,D,20220627,000000,0.094851,0.094851,0.0685,0.07,3005,0
+DRMAW.US,D,20220628,000000,0.1084,0.11,0.1084,0.11,2698,0
+DRMAW.US,D,20220629,000000,0.1098,0.11,0.1095,0.1099,5869,0
+DRMAW.US,D,20220630,000000,0.095,0.19,0.095,0.1103,223301,0
+DRMAW.US,D,20220701,000000,0.1103,0.13,0.0711,0.0711,19560,0
+DRMAW.US,D,20220706,000000,0.0915,0.1391,0.089,0.1317,37573,0
+DRMAW.US,D,20220707,000000,0.115,0.15,0.11,0.15,47889,0
+DRMAW.US,D,20220708,000000,0.155101,0.155101,0.13,0.1522,7357,0
+DRMAW.US,D,20220711,000000,0.155,0.155,0.1549,0.1549,625,0
+DRMAW.US,D,20220712,000000,0.158,0.158101,0.155,0.1581,6202,0
+DRMAW.US,D,20220713,000000,0.1599,0.1599,0.1599,0.1599,1910,0
+DRMAW.US,D,20220714,000000,0.155,0.155,0.1055,0.1055,1401,0
+DRMAW.US,D,20220715,000000,0.1011,0.1011,0.1011,0.1011,100,0
+DRMAW.US,D,20220719,000000,0.0864,0.110001,0.0864,0.110001,1460,0
+DRMAW.US,D,20220720,000000,0.09,0.1406,0.09,0.1406,4704,0
+DRMAW.US,D,20220725,000000,0.086401,0.093199,0.075,0.08,27117,0
+DRMAW.US,D,20220726,000000,0.076201,0.0801,0.076,0.076,9500,0
+DRMAW.US,D,20220728,000000,0.075,0.075,0.0612,0.0612,2200,0
+DRMAW.US,D,20220729,000000,0.0616,0.084,0.0616,0.084,2000,0
+DRMAW.US,D,20220803,000000,0.0922,0.0922,0.0922,0.0922,402,0
+DRMAW.US,D,20220804,000000,0.0614,0.10722,0.0614,0.0901,3346,0
+DRMAW.US,D,20220808,000000,0.0675,0.0675,0.0675,0.0675,750,0
+DRMAW.US,D,20220809,000000,0.0618,0.062,0.0618,0.062,645,0
+DRMAW.US,D,20220812,000000,0.105,0.105,0.099765,0.099765,5739,0
+DRMAW.US,D,20220815,000000,0.1468,0.1468,0.1468,0.1468,100,0
+DRMAW.US,D,20220816,000000,0.0626,0.1398,0.0626,0.1398,3800,0
+DRMAW.US,D,20220817,000000,0.14,0.14,0.1,0.1,2256,0
+DRMAW.US,D,20220826,000000,0.0618,0.0622,0.0612,0.062,19373,0
+DRMAW.US,D,20220829,000000,0.0632,0.0635,0.0632,0.0635,201,0
+DRMAW.US,D,20220830,000000,0.0612,0.1,0.0612,0.1,3976,0
+DRMAW.US,D,20220831,000000,0.1,0.1,0.0616,0.098,5269,0
+DRMAW.US,D,20220907,000000,0.08755,0.08755,0.08755,0.08755,100,0
+DRMAW.US,D,20220908,000000,0.0612,0.0656,0.0612,0.0655,7700,0
+DRMAW.US,D,20220909,000000,0.0663,0.0663,0.0663,0.0663,101,0
+DRMAW.US,D,20220912,000000,0.0666,0.086351,0.0663,0.0666,3400,0
+DRMAW.US,D,20220914,000000,0.0863,0.10068,0.0685,0.10068,6440,0
+DRMAW.US,D,20220920,000000,0.099,0.099,0.099,0.099,944,0
+DRMAW.US,D,20220921,000000,0.0703,0.0703,0.07,0.07,1000,0
+DRMAW.US,D,20220922,000000,0.0703,0.0988,0.066,0.0988,6859,0
+DRMAW.US,D,20220929,000000,0.066,0.07,0.066,0.0697,1701,0
+DRMAW.US,D,20220930,000000,0.066,0.095,0.066,0.095,5200,0
+DRMAW.US,D,20221004,000000,0.0661,0.0939,0.0661,0.067,5400,0
+DRMAW.US,D,20221005,000000,0.066101,0.066101,0.066101,0.066101,234,0
+DRMAW.US,D,20221014,000000,0.0755,0.0755,0.0755,0.0755,3540,0
+DRMAW.US,D,20221017,000000,0.0755,0.0756,0.066,0.066,6411,0
+DRMAW.US,D,20221021,000000,0.05,0.06,0.05,0.06,900,0
+DRMAW.US,D,20221026,000000,0.0616,0.0616,0.031,0.0343,34691,0
+DRMAW.US,D,20221027,000000,0.0229,0.0231,0.0229,0.0231,5746,0
+DRMAW.US,D,20221028,000000,0.0426,0.05,0.0312,0.0322,10351,0
+DRMAW.US,D,20221101,000000,0.0615,0.0616,0.0245,0.0248,2203,0
+DRMAW.US,D,20221103,000000,0.059,0.059,0.0589,0.0589,2227,0
+DRMAW.US,D,20221114,000000,0.024,0.0307,0.024,0.0305,10091,0
+DRMAW.US,D,20221116,000000,0.05,0.05,0.0499,0.0499,1440,0
+DRMAW.US,D,20221118,000000,0.0489,0.049,0.0489,0.0489,2307,0
+DRMAW.US,D,20221121,000000,0.048,0.049,0.047548,0.049,13146,0
+DRMAW.US,D,20221128,000000,0.0492,0.0492,0.0492,0.0492,251,0
+DRMAW.US,D,20221205,000000,0.04,0.1,0.0262,0.0275,57271,0
+DRMAW.US,D,20221206,000000,0.0253,0.0253,0.005,0.005,15491,0
+DRMAW.US,D,20221207,000000,0.04,0.04,0.025,0.025,3269,0
+DRMAW.US,D,20221208,000000,0.0151,0.02,0.0151,0.02,13367,0
+DRMAW.US,D,20221209,000000,0.02,0.02,0.015,0.015,18731,0
+DRMAW.US,D,20221212,000000,0.0105,0.02,0.01,0.02,8893,0
+DRMAW.US,D,20221213,000000,0.02,0.0215,0.0199,0.02,3315,0
+DRMAW.US,D,20221214,000000,0.0101,0.0101,0.0101,0.0101,3000,0
+DRMAW.US,D,20221215,000000,0.0215,0.0299,0.0126,0.0127,14248,0
+DRMAW.US,D,20221216,000000,0.02,0.0299,0.02,0.029,13835,0
+DRMAW.US,D,20221219,000000,0.022,0.022,0.022,0.022,515,0
+DRMAW.US,D,20221220,000000,0.0139,0.0139,0.0139,0.0139,1215,0
+DRMAW.US,D,20221221,000000,0.02,0.02,0.02,0.02,3109,0
+DRMAW.US,D,20221222,000000,0.02,0.02,0.02,0.02,300,0
+DRMAW.US,D,20221223,000000,0.0125,0.0125,0.0125,0.0125,1632,0
+DRMAW.US,D,20221227,000000,0.025,0.0299,0.0249,0.0288,5938,0
+DRMAW.US,D,20221228,000000,0.02,0.02,0.0199,0.0199,5267,0
+DRMAW.US,D,20221229,000000,0.0106,0.0288,0.0106,0.011,25282,0
+DRMAW.US,D,20221230,000000,0.021,0.0299,0.0124,0.0146,75014,0
+DRMAW.US,D,20230103,000000,0.0124,0.023,0.0124,0.023,4423,0
+DRMAW.US,D,20230104,000000,0.024,0.024,0.0133,0.0238,9413,0
+DRMAW.US,D,20230105,000000,0.0177,0.0177,0.0177,0.0177,375,0
+DRMAW.US,D,20230106,000000,0.0153,0.0225,0.0153,0.0225,9462,0
+DRMAW.US,D,20230111,000000,0.0225,0.023301,0.0225,0.023301,4200,0
+DRMAW.US,D,20230112,000000,0.0233,0.0233,0.015,0.0233,1201,0
+DRMAW.US,D,20230113,000000,0.029,0.0499,0.0158,0.0499,49969,0
+DRMAW.US,D,20230117,000000,0.0499,0.0499,0.0499,0.0499,150,0
+DRMAW.US,D,20230119,000000,0.044,0.0475,0.044,0.0475,500,0
+DRMAW.US,D,20230120,000000,0.0455,0.0455,0.04,0.04,3300,0
+DRMAW.US,D,20230123,000000,0.0201,0.0201,0.02,0.0201,4881,0
+DRMAW.US,D,20230125,000000,0.04,0.04,0.0184,0.0184,2835,0
+DRMAW.US,D,20230126,000000,0.038,0.038,0.038,0.038,300,0
+DRMAW.US,D,20230127,000000,0.0395,0.04,0.038,0.038,8587,0
+DRMAW.US,D,20230130,000000,0.04,0.04,0.04,0.04,600,0
+DRMAW.US,D,20230131,000000,0.04,0.04,0.04,0.04,8605,0
+DRMAW.US,D,20230201,000000,0.05,0.05,0.0499,0.0499,200,0
+DRMAW.US,D,20230203,000000,0.0202,0.0473,0.0202,0.0473,203,0
+DRMAW.US,D,20230206,000000,0.047401,0.047401,0.047401,0.047401,542,0
+DRMAW.US,D,20230209,000000,0.0797,0.0797,0.04,0.04,4509,0
+DRMAW.US,D,20230210,000000,0.04,0.04,0.03,0.03,22657,0
+DRMAW.US,D,20230213,000000,0.033,0.0727,0.0329,0.0635,600,0
+DRMAW.US,D,20230217,000000,0.0327,0.0327,0.03,0.03,27615,0
+DRMAW.US,D,20230224,000000,0.03,0.0409,0.025,0.0409,1612,0
+DRMAW.US,D,20230301,000000,0.042,0.0421,0.04,0.04,7000,0
+DRMAW.US,D,20230313,000000,0.0537,0.0554,0.0356,0.04,23519,0
+DRMAW.US,D,20230314,000000,0.04,0.04,0.04,0.04,1641,0
+DRMAW.US,D,20230316,000000,0.0686,0.0747,0.0278,0.0278,12597,0
+DRMAW.US,D,20230317,000000,0.0286,0.0663,0.028,0.0435,9305,0
+DRMAW.US,D,20230320,000000,0.0286,0.0286,0.0261,0.0285,8600,0
+DRMAW.US,D,20230321,000000,0.037499,0.0494,0.03,0.0301,15900,0
+DRMAW.US,D,20230322,000000,0.03,0.03,0.03,0.03,1000,0
+DRMAW.US,D,20230323,000000,0.0462,0.0488,0.021899,0.022,99106,0
+DRMAW.US,D,20230324,000000,0.0495,0.05,0.0221,0.028,145813,0
+DRMAW.US,D,20230327,000000,0.0348,0.0348,0.0348,0.0348,102,0
+DRMAW.US,D,20230328,000000,0.03,0.030495,0.03,0.030349,4901,0
+DRMAW.US,D,20230329,000000,0.0333,0.0499,0.0201,0.0499,43837,0
+DRMAW.US,D,20230410,000000,0.021,0.021,0.021,0.021,4000,0
+DRMAW.US,D,20230413,000000,0.0206,0.0441,0.0206,0.0399,1903,0
+DRMAW.US,D,20230414,000000,0.0446,0.0446,0.0201,0.0201,9252,0
+DRMAW.US,D,20230417,000000,0.0354,0.0398,0.025,0.025,38296,0
+DRMAW.US,D,20230418,000000,0.0699,0.07,0.0402,0.0411,442440,0
+DRMAW.US,D,20230419,000000,0.047,0.05,0.0266,0.0302,55771,0
+DRMAW.US,D,20230420,000000,0.04,0.0436,0.0311,0.032,43039,0
+DRMAW.US,D,20230421,000000,0.031201,0.0315,0.0312,0.0315,5699,0
+DRMAW.US,D,20230424,000000,0.0315,0.033,0.027,0.027,37298,0
+DRMAW.US,D,20230425,000000,0.025,0.025,0.015,0.018,56389,0
+DRMAW.US,D,20230426,000000,0.0285,0.0285,0.02,0.0246,16600,0
+DRMAW.US,D,20230427,000000,0.026899,0.0269,0.024249,0.025,3740,0
+DRMAW.US,D,20230428,000000,0.024,0.024,0.0174,0.0176,21997,0
+DRMAW.US,D,20230501,000000,0.0178,0.0178,0.0175,0.0175,6724,0
+DRMAW.US,D,20230502,000000,0.0246,0.0332,0.0244,0.0312,2509,0
+DRMAW.US,D,20230503,000000,0.02,0.031,0.02,0.025501,10860,0
+DRMAW.US,D,20230504,000000,0.0306,0.0306,0.0293,0.0293,202,0
+DRMAW.US,D,20230505,000000,0.028,0.0306,0.0179,0.026,3210,0
+DRMAW.US,D,20230508,000000,0.035,0.035,0.0219,0.0278,3261,0
+DRMAW.US,D,20230510,000000,0.022,0.022,0.021,0.021,1304,0
+DRMAW.US,D,20230512,000000,0.0385,0.04,0.026,0.026,121936,0
+DRMAW.US,D,20230515,000000,0.024,0.025,0.015,0.015,126657,0
+DRMAW.US,D,20230516,000000,0.0154,0.0154,0.0141,0.0141,36131,0
+DRMAW.US,D,20230518,000000,0.015001,0.015001,0.015001,0.015001,120,0
+DRMAW.US,D,20230522,000000,0.0295,0.0327,0.0151,0.0151,7380,0
+DRMAW.US,D,20230523,000000,0.0223,0.0317,0.0151,0.0317,9426,0
+DRMAW.US,D,20230525,000000,0.0154,0.031,0.0152,0.0155,2487,0
+DRMAW.US,D,20230526,000000,0.016,0.016,0.016,0.016,10000,0
+DRMAW.US,D,20230530,000000,0.016,0.033,0.016,0.033,19592,0
+DRMAW.US,D,20230601,000000,0.033,0.033,0.0329,0.033,2378,0
+DRMAW.US,D,20230602,000000,0.023,0.023,0.02,0.02,2219,0
+DRMAW.US,D,20230605,000000,0.035,0.035,0.035,0.035,380,0
+DRMAW.US,D,20230606,000000,0.030101,0.0348,0.0274,0.0274,8400,0
+DRMAW.US,D,20230607,000000,0.026,0.04,0.025,0.025,25408,0
+DRMAW.US,D,20230608,000000,0.025,0.025,0.02,0.02,400,0
+DRMAW.US,D,20230609,000000,0.026,0.026,0.026,0.026,133,0
+DRMAW.US,D,20230612,000000,0.02,0.022031,0.02,0.022031,4099,0
+DRMAW.US,D,20230613,000000,0.02,0.028,0.016,0.021201,12239,0
+DRMAW.US,D,20230615,000000,0.0175,0.0175,0.016,0.0161,14825,0
+DRMAW.US,D,20230616,000000,0.028,0.0281,0.0218,0.0218,5000,0
+DRMAW.US,D,20230622,000000,0.0175,0.0175,0.0167,0.0167,6400,0
+DRMAW.US,D,20230623,000000,0.0161,0.0161,0.0161,0.0161,5050,0
+DRMAW.US,D,20230626,000000,0.023899,0.030101,0.023899,0.0301,11940,0
+DRMAW.US,D,20230627,000000,0.028,0.03,0.014,0.03,34139,0
+DRMAW.US,D,20230628,000000,0.016,0.017,0.015,0.017,66542,0
+DRMAW.US,D,20230629,000000,0.025,0.025,0.025,0.025,400,0
+DRMAW.US,D,20230703,000000,0.0164,0.0235,0.0164,0.0235,2900,0
+DRMAW.US,D,20230705,000000,0.02,0.029,0.02,0.02325,4600,0
+DRMAW.US,D,20230706,000000,0.029,0.029,0.029,0.029,2000,0
+DRMAW.US,D,20230710,000000,0.029,0.029,0.02113,0.025784,19010,0
+DRMAW.US,D,20230711,000000,0.0289,0.0289,0.0289,0.0289,7800,0
+DRMAW.US,D,20230712,000000,0.0178,0.0289,0.0175,0.0289,14950,0
+DRMAW.US,D,20230714,000000,0.0285,0.0285,0.0285,0.0285,3050,0
+DRMAW.US,D,20230717,000000,0.0281,0.0281,0.0278,0.028,6986,0
+DRMAW.US,D,20230720,000000,0.0269,0.0269,0.023449,0.023501,9800,0
+DRMAW.US,D,20230721,000000,0.0269,0.0269,0.0201,0.02483,2402,0
+DRMAW.US,D,20230725,000000,0.0269,0.0269,0.0269,0.0269,400,0
+DRMAW.US,D,20230727,000000,0.023449,0.023449,0.023449,0.023449,400,0
+DRMAW.US,D,20230728,000000,0.023451,0.023451,0.023451,0.023451,500,0
+DRMAW.US,D,20230731,000000,0.0269,0.027,0.02,0.02,3607,0
+DRMAW.US,D,20230801,000000,0.027,0.029,0.02,0.0289,4793,0
+DRMAW.US,D,20230802,000000,0.02698,0.02698,0.02355,0.02355,1412,0
+DRMAW.US,D,20230803,000000,0.025,0.0287,0.02435,0.0287,6715,0
+DRMAW.US,D,20230804,000000,0.0287,0.0287,0.02784,0.0287,9112,0
+DRMAW.US,D,20230807,000000,0.0283,0.0287,0.02445,0.0287,2419,0
+DRMAW.US,D,20230809,000000,0.0287,0.0287,0.0287,0.0287,3290,0
+DRMAW.US,D,20230810,000000,0.0287,0.0288,0.0175,0.0288,13861,0
+DRMAW.US,D,20230811,000000,0.0288,0.0288,0.0232,0.0287,6020,0
+DRMAW.US,D,20230815,000000,0.0287,0.0287,0.0287,0.0287,1621,0
+DRMAW.US,D,20230817,000000,0.0288,0.0288,0.0175,0.0287,6361,0
+DRMAW.US,D,20230823,000000,0.0287,0.0287,0.0178,0.0178,356,0
+DRMAW.US,D,20230824,000000,0.02,0.0235,0.0161,0.0235,39385,0
+DRMAW.US,D,20230825,000000,0.0161,0.0161,0.0149,0.0149,5000,0
+DRMAW.US,D,20230830,000000,0.0233,0.0235,0.0149,0.0235,17900,0
+DRMAW.US,D,20230831,000000,0.0233,0.025,0.018,0.018,6476,0
+DRMAW.US,D,20230907,000000,0.016274,0.028,0.016274,0.028,3311,0
+DRMAW.US,D,20230908,000000,0.0163,0.0163,0.0163,0.0163,130,0
+DRMAW.US,D,20230914,000000,0.0163,0.0163,0.0163,0.0163,2515,0
+DRMAW.US,D,20230915,000000,0.0243,0.0243,0.0243,0.0243,500,0
+DRMAW.US,D,20230919,000000,0.0243,0.028,0.0163,0.0163,23712,0
+DRMAW.US,D,20230925,000000,0.0243,0.029,0.0163,0.0163,18012,0
+DRMAW.US,D,20230929,000000,0.029,0.029,0.0175,0.0175,2345,0
+DRMAW.US,D,20231002,000000,0.0275,0.0275,0.0176,0.0176,1375,0
+DRMAW.US,D,20231003,000000,0.0175,0.0175,0.0175,0.0175,107,0
+DRMAW.US,D,20231006,000000,0.0175,0.0175,0.015,0.015,8970,0
+DRMAW.US,D,20231009,000000,0.025,0.025,0.025,0.025,108,0
+DRMAW.US,D,20231017,000000,0.0151,0.0151,0.0141,0.0141,16121,0
+DRMAW.US,D,20231018,000000,0.0141,0.0141,0.014,0.014,10000,0
+DRMAW.US,D,20231019,000000,0.014699,0.014699,0.0141,0.0141,3843,0
+DRMAW.US,D,20231020,000000,0.014,0.014,0.014,0.014,299,0
+DRMAW.US,D,20231025,000000,0.014,0.014,0.012,0.012,14860,0
+DRMAW.US,D,20231107,000000,0.0125,0.0125,0.0125,0.0125,2005,0
+DRMAW.US,D,20231113,000000,0.0123,0.0123,0.0123,0.0123,4828,0
+DRMAW.US,D,20231116,000000,0.0166,0.0166,0.0166,0.0166,7506,0
+DRMAW.US,D,20231117,000000,0.012735,0.021,0.012735,0.021,7128,0
+DRMAW.US,D,20231121,000000,0.016749,0.021,0.016749,0.019726,2300,0
+DRMAW.US,D,20231122,000000,0.021,0.021,0.0128,0.021,14734,0
+DRMAW.US,D,20231201,000000,0.016899,0.021,0.016899,0.021,2000,0
+DRMAW.US,D,20231204,000000,0.0128,0.0128,0.0128,0.0128,200,0
+DRMAW.US,D,20231207,000000,0.024,0.025,0.024,0.025,880,0
+DRMAW.US,D,20231212,000000,0.0133,0.0133,0.012,0.0121,45099,0
+DRMAW.US,D,20231214,000000,0.0246,0.0247,0.022,0.022,2426,0
+DRMAW.US,D,20231219,000000,0.0122,0.0122,0.012,0.012,10473,0
+DRMAW.US,D,20231221,000000,0.012,0.012,0.01,0.01,3510,0
+DRMAW.US,D,20231226,000000,0.01,0.01,0.01,0.01,1000,0
+DRMAW.US,D,20231228,000000,0.0102,0.0102,0.009,0.009,32067,0
+DRMAW.US,D,20231229,000000,0.009,0.009,0.007,0.007,5000,0
+DRMAW.US,D,20240103,000000,0.0083,0.0083,0.0083,0.0083,1191,0
+DRMAW.US,D,20240104,000000,0.022,0.022,0.021,0.021,5835,0
+DRMAW.US,D,20240105,000000,0.025,0.025,0.0123,0.0131,27975,0
+DRMAW.US,D,20240108,000000,0.0131,0.0249,0.0125,0.0249,7065,0
+DRMAW.US,D,20240109,000000,0.0126,0.025,0.01,0.025,10012,0
+DRMAW.US,D,20240110,000000,0.0128,0.025,0.0083,0.02074,9526,0
+DRMAW.US,D,20240116,000000,0.0084,0.0084,0.0081,0.0081,10000,0
+DRMAW.US,D,20240117,000000,0.0238,0.0238,0.01,0.0172,22045,0
+DRMAW.US,D,20240118,000000,0.0172,0.0172,0.01,0.01,5393,0
+DRMAW.US,D,20240119,000000,0.0147,0.0147,0.01,0.01,3387,0
+DRMAW.US,D,20240122,000000,0.01,0.01,0.01,0.01,481,0
+DRMAW.US,D,20240123,000000,0.0238,0.024,0.0125,0.0125,1000,0
+DRMAW.US,D,20240124,000000,0.015,0.015,0.015,0.015,1073,0
+DRMAW.US,D,20240126,000000,0.024,0.024,0.023899,0.023899,200,0
+DRMAW.US,D,20240130,000000,0.0212,0.025,0.01,0.025,53796,0
+DRMAW.US,D,20240131,000000,0.025,0.025,0.025,0.025,100,0
+DRMAW.US,D,20240205,000000,0.0248,0.0248,0.0248,0.0248,214,0
+DRMAW.US,D,20240208,000000,0.0247,0.0247,0.0212,0.0212,7903,0
+DRMAW.US,D,20240212,000000,0.0212,0.0248,0.0212,0.0248,17559,0
+DRMAW.US,D,20240214,000000,0.0225,0.0225,0.0212,0.0222,2700,0
+DRMAW.US,D,20240215,000000,0.0225,0.0225,0.0125,0.0125,2000,0
+DRMAW.US,D,20240220,000000,0.0175,0.0175,0.014,0.014,2660,0
+DRMAW.US,D,20240226,000000,0.014301,0.014301,0.0141,0.0141,1804,0
+DRMAW.US,D,20240227,000000,0.012701,0.012701,0.0126,0.0126,5999,0
+DRMAW.US,D,20240228,000000,0.02,0.02,0.0157,0.0157,779,0
+DRMAW.US,D,20240229,000000,0.0158,0.0158,0.0158,0.0158,749,0
+DRMAW.US,D,20240301,000000,0.02,0.02,0.0179,0.0179,4002,0
+DRMAW.US,D,20240304,000000,0.017,0.0185,0.01,0.0105,44478,0
+DRMAW.US,D,20240305,000000,0.0195,0.0195,0.0102,0.0105,4145,0
+DRMAW.US,D,20240306,000000,0.0107,0.0107,0.009,0.0092,15115,0
+DRMAW.US,D,20240307,000000,0.0092,0.0093,0.0092,0.0093,5115,0
+DRMAW.US,D,20240312,000000,0.01,0.0179,0.00965,0.01,27090,0
+DRMAW.US,D,20240314,000000,0.011,0.011,0.011,0.011,3158,0
+DRMAW.US,D,20240315,000000,0.011301,0.011301,0.0112,0.0112,500,0
+DRMAW.US,D,20240322,000000,0.0114,0.01465,0.0114,0.0114,19669,0
+DRMAW.US,D,20240325,000000,0.0114,0.0147,0.011,0.011,2124,0
+DRMAW.US,D,20240327,000000,0.011,0.011,0.0092,0.0095,39019,0
+DRMAW.US,D,20240403,000000,0.0097,0.01022,0.0097,0.01022,6001,0
+DRMAW.US,D,20240405,000000,0.014,0.014,0.014,0.014,22181,0
+DRMAW.US,D,20240410,000000,0.0141,0.0141,0.014,0.014,27718,0
+DRMAW.US,D,20240411,000000,0.01,0.01,0.009,0.0092,8810,0
+DRMAW.US,D,20240424,000000,0.0092,0.0092,0.0092,0.0092,1000,0
+DRMAW.US,D,20240425,000000,0.0092,0.0095,0.0082,0.0095,3026,0
+DRMAW.US,D,20240501,000000,0.0169,0.0169,0.0169,0.0169,252,0
+DRMAW.US,D,20240503,000000,0.0149,0.017,0.0096,0.0096,12377,0
+DRMAW.US,D,20240508,000000,0.0096,0.0096,0.0096,0.0096,4000,0
+DRMAW.US,D,20240513,000000,0.0169,0.0169,0.0169,0.0169,1100,0
+DRMAW.US,D,20240516,000000,0.0169,0.0169,0.008,0.0085,36122,0
+DRMAW.US,D,20240517,000000,0.0087,0.017,0.0086,0.0169,24989,0
+DRMAW.US,D,20240520,000000,0.0169,0.0169,0.0165,0.0165,1526,0
+DRMAW.US,D,20240522,000000,0.0124,0.0124,0.0107,0.0107,1628,0
+DRMAW.US,D,20240523,000000,0.0159,0.0159,0.0159,0.0159,400,0
+DRMAW.US,D,20240528,000000,0.0107,0.0107,0.0107,0.0107,130,0
+DRMAW.US,D,20240529,000000,0.01,0.01,0.01,0.01,2088,0
+DRMAW.US,D,20240530,000000,0.0081,0.0081,0.0081,0.0081,1000,0
+DRMAW.US,D,20240531,000000,0.0159,0.0159,0.0081,0.0081,1101,0
+DRMAW.US,D,20240603,000000,0.0081,0.0081,0.0081,0.0081,276,0
+DRMAW.US,D,20240607,000000,0.008,0.0082,0.008,0.0082,2200,0
+DRMAW.US,D,20240610,000000,0.0159,0.0159,0.007,0.007,27600,0
+DRMAW.US,D,20240620,000000,0.014,0.014,0.014,0.014,100,0
+DRMAW.US,D,20240621,000000,0.008,0.013,0.0079,0.0079,1434,0
+DRMAW.US,D,20240624,000000,0.0079,0.0079,0.0079,0.0079,2500,0
+DRMAW.US,D,20240627,000000,0.00998,0.013,0.0082,0.013,6100,0
+DRMAW.US,D,20240628,000000,0.012899,0.014,0.012899,0.014,2175,0
+DRMAW.US,D,20240702,000000,0.013,0.0131,0.013,0.0131,6510,0
+DRMAW.US,D,20240705,000000,0.014,0.014,0.014,0.014,100,0
+DRMAW.US,D,20240708,000000,0.014,0.014,0.014,0.014,3403,0
+DRMAW.US,D,20240710,000000,0.0147,0.0147,0.0147,0.0147,2115,0
+DRMAW.US,D,20240724,000000,0.0155,0.026151,0.015,0.0197,242745,0
+DRMAW.US,D,20240725,000000,0.0169,0.0169,0.0122,0.0136,28270,0
+DRMAW.US,D,20240726,000000,0.013648,0.0184,0.0128,0.0128,15196,0
+DRMAW.US,D,20240729,000000,0.0132,0.0132,0.0132,0.0132,800,0
+DRMAW.US,D,20240730,000000,0.0132,0.0134,0.0131,0.0134,6440,0
+DRMAW.US,D,20240801,000000,0.0171,0.0171,0.0139,0.0171,8180,0
+DRMAW.US,D,20240802,000000,0.0171,0.0198,0.015,0.0197,44245,0
+DRMAW.US,D,20240805,000000,0.013,0.0131,0.013,0.0131,12922,0
+DRMAW.US,D,20240808,000000,0.017151,0.017151,0.0145,0.017151,6290,0
+DRMAW.US,D,20240815,000000,0.0146,0.0146,0.0146,0.0146,3441,0
+DRMAW.US,D,20240816,000000,0.019,0.019,0.0148,0.0148,400,0
+DRMAW.US,D,20240819,000000,0.0159,0.0159,0.0148,0.0149,1092,0
+DRMAW.US,D,20240820,000000,0.0159,0.0159,0.0159,0.0159,152,0
+DRMAW.US,D,20240826,000000,0.0131,0.0131,0.013,0.013,10485,0
+DRMAW.US,D,20240828,000000,0.013,0.013,0.0091,0.0092,24449,0
+DRMAW.US,D,20240829,000000,0.009,0.0093,0.0085,0.0093,14500,0
+DRMAW.US,D,20240830,000000,0.0085,0.0086,0.0085,0.0086,15384,0
+DRMAW.US,D,20240912,000000,0.0088,0.0158,0.0087,0.0089,8400,0
+DRMAW.US,D,20240925,000000,0.0149,0.0149,0.01,0.01,10909,0
+DRMAW.US,D,20241004,000000,0.0098,0.0099,0.0098,0.0098,2700,0
+DRMAW.US,D,20241007,000000,0.0087,0.0088,0.0087,0.0088,3910,0
+DRMAW.US,D,20241008,000000,0.0087,0.0087,0.0084,0.0084,1400,0
+DRMAW.US,D,20241021,000000,0.0088,0.0088,0.0088,0.0088,200,0
+DRMAW.US,D,20241022,000000,0.0098,0.0098,0.0098,0.0098,399,0
+DRMAW.US,D,20241025,000000,0.0088,0.0149,0.0082,0.0083,16500,0
+DRMAW.US,D,20241028,000000,0.0083,0.0083,0.0083,0.0083,100,0
+DRMAW.US,D,20241029,000000,0.0084,0.0149,0.0084,0.0124,600,0
+DRMAW.US,D,20241115,000000,0.011,0.011,0.011,0.011,100,0
+DRMAW.US,D,20241118,000000,0.0088,0.0088,0.0088,0.0088,1000,0
+DRMAW.US,D,20241204,000000,0.01079,0.01079,0.01079,0.01079,1000,0
+DRMAW.US,D,20241205,000000,0.0084,0.0084,0.0084,0.0084,800,0
+DRMAW.US,D,20241209,000000,0.0091,0.0092,0.0091,0.0092,201,0
+DRMAW.US,D,20241210,000000,0.0092,0.0092,0.0092,0.0092,200,0
+DRMAW.US,D,20241211,000000,0.011,0.011,0.011,0.011,1000,0
+DRMAW.US,D,20241216,000000,0.0101,0.012381,0.0101,0.012381,420,0
+DRMAW.US,D,20241217,000000,0.0145,0.0145,0.0145,0.0145,6100,0
+DRMAW.US,D,20241220,000000,0.0101,0.0147,0.0081,0.0147,15630,0
+DRMAW.US,D,20241226,000000,0.0146,0.0148,0.0107,0.013804,10521,0
+DRMAW.US,D,20241227,000000,0.0107,0.0107,0.0107,0.0107,5188,0
+DRMAW.US,D,20250103,000000,0.0148,0.0148,0.0147,0.0148,20450,0
+DRMAW.US,D,20250106,000000,0.0149,0.0149,0.0148,0.0148,1006,0
+DRMAW.US,D,20250108,000000,0.0111,0.0149,0.0111,0.0112,1300,0
+DRMAW.US,D,20250113,000000,0.0149,0.0174,0.0142,0.0174,18216,0
+DRMAW.US,D,20250114,000000,0.0127,0.0127,0.0127,0.0127,424,0
+DRMAW.US,D,20250116,000000,0.0175,0.0179,0.0175,0.0179,2338,0
+DRMAW.US,D,20250117,000000,0.018,0.0197,0.018,0.0197,3978,0
+DRMAW.US,D,20250121,000000,0.0197,0.025,0.0179,0.0208,39283,0
+DRMAW.US,D,20250122,000000,0.0249,0.03,0.0199,0.02,35594,0
+DRMAW.US,D,20250123,000000,0.0179,0.0179,0.0179,0.0179,502,0
+DRMAW.US,D,20250124,000000,0.0236,0.0298,0.019,0.024401,10088,0
+DRMAW.US,D,20250127,000000,0.0238,0.0298,0.0238,0.025933,13200,0
+DRMAW.US,D,20250128,000000,0.0254,0.0298,0.0179,0.0234,24615,0
+DRMAW.US,D,20250129,000000,0.029,0.029,0.0224,0.029,1550,0
+DRMAW.US,D,20250130,000000,0.029,0.0298,0.0185,0.0297,7900,0
+DRMAW.US,D,20250131,000000,0.024249,0.0297,0.024249,0.0297,12731,0
+DRMAW.US,D,20250203,000000,0.0297,0.0298,0.02,0.0296,35713,0
+DRMAW.US,D,20250204,000000,0.028,0.0298,0.0195,0.0297,44820,0
+DRMAW.US,D,20250205,000000,0.0293,0.0297,0.0199,0.0297,23500,0
+DRMAW.US,D,20250206,000000,0.0262,0.0298,0.0262,0.0297,22886,0
+DRMAW.US,D,20250207,000000,0.0298,0.0298,0.0187,0.0298,47203,0
+DRMAW.US,D,20250210,000000,0.026,0.0299,0.02,0.02,30900,0
+DRMAW.US,D,20250211,000000,0.0299,0.03,0.023949,0.0278,17369,0
+DRMAW.US,D,20250212,000000,0.0289,0.0299,0.0288,0.0288,6000,0
+DRMAW.US,D,20250214,000000,0.03,0.03,0.0299,0.0299,7018,0
+DRMAW.US,D,20250218,000000,0.029599,0.03,0.025199,0.03,3485,0
+DRMAW.US,D,20250219,000000,0.03,0.03,0.0299,0.0299,8015,0
+DRMAW.US,D,20250220,000000,0.03,0.03,0.0299,0.0299,6000,0
+DRMAW.US,D,20250221,000000,0.03,0.03,0.03,0.03,1000,0
+DRMAW.US,D,20250226,000000,0.02,0.028,0.02,0.028,2000,0
+DRMAW.US,D,20250228,000000,0.0223,0.0245,0.0223,0.0245,5004,0
+DRMAW.US,D,20250303,000000,0.0245,0.0245,0.0244,0.0244,300,0
+DRMAW.US,D,20250304,000000,0.0201,0.0261,0.0201,0.0261,4220,0
+DRMAW.US,D,20250305,000000,0.02,0.03,0.02,0.0283,9435,0
+DRMAW.US,D,20250307,000000,0.0278,0.0278,0.0175,0.0235,28175,0
+DRMAW.US,D,20250310,000000,0.015,0.015,0.0102,0.0102,160901,0
+DRMAW.US,D,20250311,000000,0.0106,0.02,0.0106,0.02,23243,0
+DRMAW.US,D,20250313,000000,0.0198,0.02,0.0197,0.02,2635,0
+DRMAW.US,D,20250317,000000,0.0198,0.0199,0.019399,0.019399,11519,0
+DRMAW.US,D,20250321,000000,0.0224,0.0224,0.0223,0.0224,19750,0
+DRMAW.US,D,20250324,000000,0.0225,0.0225,0.0225,0.0225,750,0
+DRMAW.US,D,20250325,000000,0.0225,0.0225,0.0158,0.02,5907,0
+DRMAW.US,D,20250326,000000,0.016,0.0241,0.016,0.0241,1100,0
+DRMAW.US,D,20250327,000000,0.029,0.044,0.0211,0.028,97268,0
+DRMAW.US,D,20250328,000000,0.0205,0.0206,0.0174,0.019198,19651,0
+DRMAW.US,D,20250331,000000,0.0191,0.0191,0.015,0.01745,5901,0
+DRMAW.US,D,20250401,000000,0.0154,0.0155,0.0151,0.0155,5451,0
+DRMAW.US,D,20250402,000000,0.015,0.0173,0.015,0.0151,6100,0
+DRMAW.US,D,20250403,000000,0.0151,0.0152,0.0151,0.0152,3600,0
+DRMAW.US,D,20250404,000000,0.015,0.0152,0.015,0.0151,2682,0
+DRMAW.US,D,20250409,000000,0.0152,0.0152,0.0152,0.0152,4894,0
+DRMAW.US,D,20250411,000000,0.0176,0.0176,0.0176,0.0176,101,0
+DRMAW.US,D,20250415,000000,0.0176,0.018,0.0152,0.018,11445,0
+DRMAW.US,D,20250416,000000,0.03,0.03,0.0234,0.0234,17918,0
+DRMAW.US,D,20250417,000000,0.0236,0.0236,0.0236,0.0236,100,0
+DRMAW.US,D,20250421,000000,0.02,0.02,0.02,0.02,200,0
+DRMAW.US,D,20250422,000000,0.0298,0.0298,0.0298,0.0298,1500,0
+DRMAW.US,D,20250423,000000,0.0256,0.0256,0.0215,0.0215,6800,0
+DRMAW.US,D,20250424,000000,0.019952,0.019952,0.019952,0.019952,1400,0
+DRMAW.US,D,20250425,000000,0.0152,0.0152,0.0126,0.0126,26000,0
+DRMAW.US,D,20250429,000000,0.014881,0.0149,0.014881,0.0149,2100,0
+DRMAW.US,D,20250501,000000,0.0132,0.0132,0.0132,0.0132,5000,0
+DRMAW.US,D,20250507,000000,0.0249,0.0255,0.0134,0.0134,17180,0
+DRMAW.US,D,20250508,000000,0.0249,0.0249,0.0249,0.0249,100,0
+DRMAW.US,D,20250509,000000,0.0249,0.0249,0.0249,0.0249,280,0
+DRMAW.US,D,20250513,000000,0.0129,0.0203,0.0129,0.0203,10340,0
+DRMAW.US,D,20250520,000000,0.0137,0.0137,0.0137,0.0137,1000,0
+DRMAW.US,D,20250529,000000,0.0145,0.0247,0.0145,0.0145,4040,0
+DRMAW.US,D,20250603,000000,0.0238,0.0238,0.0238,0.0238,8401,0
+DRMAW.US,D,20250604,000000,0.022899,0.022899,0.022899,0.022899,1029,0
+DRMAW.US,D,20250606,000000,0.0155,0.0155,0.0154,0.0154,8401,0
+DRMAW.US,D,20250609,000000,0.0187,0.0249,0.014,0.0239,26759,0
+DRMAW.US,D,20250610,000000,0.0182,0.021,0.0147,0.0196,6378,0
+DRMAW.US,D,20250611,000000,0.0175,0.0175,0.0175,0.0175,10000,0
+DRMAW.US,D,20250612,000000,0.0177,0.0177,0.0177,0.0177,10046,0
+DRMAW.US,D,20250616,000000,0.0178,0.0178,0.0178,0.0178,209,0
+DRMAW.US,D,20250618,000000,0.020901,0.020901,0.0163,0.0163,1250,0
+DRMAW.US,D,20250620,000000,0.0164,0.017,0.0164,0.017,341,0
+DRMAW.US,D,20250626,000000,0.0177,0.0177,0.0176,0.0176,2968,0
+DRMAW.US,D,20250630,000000,0.0177,0.0177,0.0177,0.0177,132,0
+DRMAW.US,D,20250701,000000,0.0178,0.0178,0.0178,0.0178,273,0
+DRMAW.US,D,20250702,000000,0.0179,0.0179,0.0179,0.0179,102,0
+DRMAW.US,D,20250707,000000,0.0166,0.0166,0.0166,0.0166,112,0
+DRMAW.US,D,20250708,000000,0.015,0.015,0.015,0.015,2000,0
+DRMAW.US,D,20250709,000000,0.0153,0.0166,0.0153,0.0166,1012,0
+DRMAW.US,D,20250715,000000,0.017801,0.017801,0.017801,0.017801,100,0
+DRMAW.US,D,20250718,000000,0.0158,0.0159,0.0158,0.0158,1250,0
+DRMAW.US,D,20250722,000000,0.0157,0.0157,0.0157,0.0157,350,0
+DRMAW.US,D,20250723,000000,0.0158,0.0158,0.0158,0.0158,659,0
+DRMAW.US,D,20250725,000000,0.0172,0.0172,0.0172,0.0172,100,0
+DRMAW.US,D,20250728,000000,0.0174,0.019899,0.0174,0.019899,10223,0
+DRMAW.US,D,20250731,000000,0.02,0.0221,0.0197,0.02,19613,0
+DRMAW.US,D,20250801,000000,0.02,0.0201,0.02,0.02,8595,0
+DRMAW.US,D,20250808,000000,0.0166,0.0189,0.0166,0.0189,250,0
+DRMAW.US,D,20250812,000000,0.0168,0.019,0.0166,0.019,8556,0
+DRMAW.US,D,20250813,000000,0.0166,0.02,0.0166,0.0191,16486,0
+DRMAW.US,D,20250814,000000,0.018,0.022,0.018,0.022,5248,0
+DRMAW.US,D,20250819,000000,0.0179,0.0179,0.0178,0.0178,2100,0
+DRMAW.US,D,20250821,000000,0.018,0.022,0.018,0.0217,9906,0
+DRMAW.US,D,20250825,000000,0.022,0.0222,0.022,0.0222,4933,0
+DRMAW.US,D,20250828,000000,0.021251,0.0222,0.021251,0.0222,200,0
+DRMAW.US,D,20250903,000000,0.0222,0.0222,0.0222,0.0222,101,0
+DRMAW.US,D,20250904,000000,0.0222,0.0222,0.0222,0.0222,101,0
+DRMAW.US,D,20250905,000000,0.020101,0.0222,0.020101,0.0222,550,0
+DRMAW.US,D,20250908,000000,0.02,0.0222,0.02,0.0222,1400,0
+DRMAW.US,D,20250911,000000,0.0215,0.0222,0.0175,0.0175,1938,0
+DRMAW.US,D,20250915,000000,0.0173,0.0173,0.0173,0.0173,100,0
+DRMAW.US,D,20250916,000000,0.020149,0.0222,0.020149,0.0221,300,0
+DRMAW.US,D,20250917,000000,0.0202,0.0202,0.0202,0.0202,243,0
+DRMAW.US,D,20250918,000000,0.0174,0.0212,0.0174,0.0212,2986,0
+DRMAW.US,D,20250919,000000,0.02219,0.02219,0.0173,0.0173,20922,0
+DRMAW.US,D,20250926,000000,0.0169,0.0169,0.0169,0.0169,100,0
+DRMAW.US,D,20250929,000000,0.0222,0.0222,0.0221,0.0221,200,0
+DRMAW.US,D,20251002,000000,0.0222,0.0257,0.02,0.0201,19148,0
+DRMAW.US,D,20251006,000000,0.0222,0.0225,0.0221,0.0221,19708,0
+DRMAW.US,D,20251008,000000,0.023,0.0232,0.023,0.0232,241,0
+DRMAW.US,D,20251009,000000,0.0201,0.0201,0.0201,0.0201,3028,0
+DRMAW.US,D,20251010,000000,0.0201,0.0209,0.019,0.019064,13065,0
+DRMAW.US,D,20251015,000000,0.0191,0.0191,0.0191,0.0191,290,0
+DRMAW.US,D,20251016,000000,0.0219,0.0247,0.0218,0.0247,6364,0
+DRMAW.US,D,20251017,000000,0.0233,0.0233,0.0233,0.0233,1448,0
+DRMAW.US,D,20251020,000000,0.021,0.021,0.021,0.021,1500,0
+DRMAW.US,D,20251028,000000,0.0266,0.0267,0.0185,0.0187,28823,0
+DRMAW.US,D,20251029,000000,0.0229,0.0229,0.0229,0.0229,5984,0
+DRMAW.US,D,20251031,000000,0.0289,0.0289,0.0289,0.0289,222,0
+DRMAW.US,D,20251103,000000,0.029,0.029,0.029,0.029,13600,0
+DRMAW.US,D,20251104,000000,0.029,0.029,0.029,0.029,2000,0
+DRMAW.US,D,20251110,000000,0.0289,0.029,0.0245,0.0275,3826,0
+DRMAW.US,D,20251111,000000,0.028,0.028,0.02345,0.02345,4658,0
+DRMAW.US,D,20251113,000000,0.0278,0.0278,0.0277,0.0277,677,0
+DRMAW.US,D,20251114,000000,0.019,0.0191,0.017,0.0171,7286,0
+DRMAW.US,D,20251117,000000,0.0218,0.0218,0.0187,0.0187,497,0
+DRMAW.US,D,20251120,000000,0.0187,0.0187,0.0171,0.0172,19874,0
+DRMAW.US,D,20251121,000000,0.0194,0.0194,0.0182,0.0182,4500,0
+DRMAW.US,D,20251126,000000,0.0188,0.0188,0.0185,0.0185,2430,0
+DRMAW.US,D,20251201,000000,0.0185,0.0193,0.0185,0.018901,2600,0
+DRMAW.US,D,20251204,000000,0.0194,0.0194,0.019251,0.0194,5352,0
+DRMAW.US,D,20251205,000000,0.0194,0.022,0.0194,0.0215,49121,0
+DRMAW.US,D,20251208,000000,0.0275,0.0278,0.0206,0.0206,6490,0
+DRMAW.US,D,20251209,000000,0.0171,0.0206,0.015,0.0186,12700,0
+DRMAW.US,D,20251211,000000,0.0201,0.0201,0.0201,0.0201,100,0
+DRMAW.US,D,20251212,000000,0.0187,0.019,0.0187,0.0187,6329,0
+DRMAW.US,D,20251215,000000,0.0189,0.0189,0.0186,0.0186,632,0
+DRMAW.US,D,20251216,000000,0.019,0.019,0.019,0.019,1063,0
+DRMAW.US,D,20251217,000000,0.025,0.025,0.025,0.025,100,0
+DRMAW.US,D,20251218,000000,0.01861,0.01861,0.01861,0.01861,500,0
+DRMAW.US,D,20251222,000000,0.019,0.019,0.0186,0.0186,1750,0
+DRMAW.US,D,20251223,000000,0.0186,0.0186,0.0186,0.0186,7069,0
+DRMAW.US,D,20251224,000000,0.024,0.026,0.024,0.026,22533,0
+DRMAW.US,D,20251226,000000,0.0187,0.0278,0.0186,0.0258,28101,0
+DRMAW.US,D,20251229,000000,0.0187,0.0187,0.0187,0.0187,7000,0
+DRMAW.US,D,20251230,000000,0.02,0.0237,0.019,0.0237,17399,0
+DRMAW.US,D,20251231,000000,0.022,0.0242,0.02,0.0241,3070,0
+DRMAW.US,D,20260102,000000,0.0187,0.022,0.0175,0.018531,9316,0
+DRMAW.US,D,20260105,000000,0.0199,0.0199,0.0171,0.017601,7000,0
+DRMAW.US,D,20260107,000000,0.0171,0.02,0.0171,0.0199,1486,0
+DRMAW.US,D,20260108,000000,0.0216,0.0216,0.0216,0.0216,3902,0
+DRMAW.US,D,20260109,000000,0.02,0.02,0.02,0.02,287,0
+DRMAW.US,D,20260112,000000,0.0219,0.0219,0.0218,0.0218,200,0
+DRMAW.US,D,20260113,000000,0.0172,0.0237,0.016,0.0237,18199,0
+DRMAW.US,D,20260115,000000,0.0217,0.0217,0.0156,0.0159,22872,0
+DRMAW.US,D,20260116,000000,0.0156,0.02,0.0155,0.02,18467,0
+DRMAW.US,D,20260120,000000,0.0227,0.0237,0.0103,0.0205,57267,0
+DRMAW.US,D,20260122,000000,0.0124,0.0214,0.0124,0.0214,500,0
+DRMAW.US,D,20260123,000000,0.0111,0.0191,0.0111,0.0191,1100,0
+DRMAW.US,D,20260126,000000,0.0192,0.0215,0.0132,0.0212,117333,0
+DRMAW.US,D,20260127,000000,0.0197,0.0197,0.0196,0.0197,7061,0
+DRMAW.US,D,20260128,000000,0.0148,0.0196,0.0148,0.0196,3200,0
+DRMAW.US,D,20260129,000000,0.0196,0.0196,0.0196,0.0196,400,0
+DRMAW.US,D,20260130,000000,0.0195,0.0195,0.0195,0.0195,8000,0
+DRMAW.US,D,20260202,000000,0.0195,0.0195,0.0195,0.0195,250,0
+DRMAW.US,D,20260203,000000,0.0194,0.0194,0.0194,0.0194,4700,0
+DRMAW.US,D,20260204,000000,0.0172,0.0195,0.0172,0.0195,19274,0
+DRMAW.US,D,20260206,000000,0.0194,0.0195,0.0169,0.0194,8462,0
+DRMAW.US,D,20260209,000000,0.0148,0.0195,0.0148,0.0165,11104,0
+DRMAW.US,D,20260210,000000,0.0193,0.0193,0.0161,0.0173,600,0
+DRMAW.US,D,20260211,000000,0.0176,0.0193,0.0161,0.0193,8872,0
+DRMAW.US,D,20260212,000000,0.017101,0.0193,0.0171,0.0192,400,0
+DRMAW.US,D,20260217,000000,0.0193,0.0193,0.0193,0.0193,200,0
diff --git a/daily/us/nasdaq stocks/1/dtcx.us.txt b/daily/us/nasdaq stocks/1/dtcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ef4b16495a3a9dd50c0152103ed7c06577d1f606
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dtcx.us.txt	
@@ -0,0 +1,526 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DTCX.US,D,20220321,000000,7,10,6.5,10,6306,0
+DTCX.US,D,20220322,000000,9,10,8.88,9.99,2936,0
+DTCX.US,D,20220324,000000,9.25,9.25,9.25,9.25,212,0
+DTCX.US,D,20220325,000000,9.05,9.19,9.05,9.19,2300,0
+DTCX.US,D,20220328,000000,9.19,9.19,9.19,9.19,100,0
+DTCX.US,D,20220405,000000,8.8,8.8,8.2,8.48,525,0
+DTCX.US,D,20220411,000000,9.19,9.19,9.19,9.19,100,0
+DTCX.US,D,20220512,000000,9,10,9,9.3,1106,0
+DTCX.US,D,20220531,000000,8,8,8,8,100,0
+DTCX.US,D,20220601,000000,7.1,7.1,7.1,7.1,100,0
+DTCX.US,D,20220607,000000,7.15,9,7.15,7.15,501,0
+DTCX.US,D,20220608,000000,10,10,10,10,100,0
+DTCX.US,D,20220609,000000,8,8,8,8,100,0
+DTCX.US,D,20220617,000000,9.5,9.5,9,9,4299,0
+DTCX.US,D,20220621,000000,8.9,8.9,8.9,8.9,100,0
+DTCX.US,D,20220622,000000,8.9,8.99,8,8.1,4900,0
+DTCX.US,D,20220627,000000,8.49,8.49,8.49,8.49,100,0
+DTCX.US,D,20220830,000000,7.1,7.1,7.1,7.1,100,0
+DTCX.US,D,20230216,000000,8.49,8.49,8.4151,8.4151,300,0
+DTCX.US,D,20230307,000000,8.5,8.5,8.5,8.5,100,0
+DTCX.US,D,20230317,000000,8.5,8.5,8.5,8.5,100,0
+DTCX.US,D,20230320,000000,8.5,8.5,8.5,8.5,240,0
+DTCX.US,D,20230404,000000,8.49,8.5,4.5,8.4,3102,0
+DTCX.US,D,20230410,000000,4.5,4.5,4.5,4.5,110,0
+DTCX.US,D,20230411,000000,4,5,4,5,700,0
+DTCX.US,D,20230417,000000,4.5,4.5,4.5,4.5,352,0
+DTCX.US,D,20230418,000000,6,6,4.5,6,463,0
+DTCX.US,D,20230420,000000,6,6,6,6,200,0
+DTCX.US,D,20230426,000000,6,6,6,6,210,0
+DTCX.US,D,20230502,000000,4.99,4.99,4,4,4526,0
+DTCX.US,D,20230503,000000,4.7,4.7,4.16,4.16,1732,0
+DTCX.US,D,20230504,000000,4.56,4.56,4.2,4.2,600,0
+DTCX.US,D,20230505,000000,4.15,4.5,3.79,4.5,2248,0
+DTCX.US,D,20230508,000000,4.5,7.5,3.8,7.5,9012,0
+DTCX.US,D,20230509,000000,5.02,5.02,5.02,5.02,614,0
+DTCX.US,D,20230510,000000,5.02,5.02,5.02,5.02,400,0
+DTCX.US,D,20230512,000000,7.9,8.5,7.9,8.5,744,0
+DTCX.US,D,20230516,000000,4.55,7,4.55,7,838,0
+DTCX.US,D,20230517,000000,4.6,7,4.6,7,488,0
+DTCX.US,D,20230530,000000,8,8,8,8,100,0
+DTCX.US,D,20230601,000000,7.25,7.25,7.25,7.25,102,0
+DTCX.US,D,20230620,000000,7.25,7.25,7.25,7.25,125,0
+DTCX.US,D,20230623,000000,7.5,7.5,6.05,6.05,214,0
+DTCX.US,D,20230626,000000,7,7.04,7,7.04,242,0
+DTCX.US,D,20230707,000000,6.05,6.05,6.05,6.05,100,0
+DTCX.US,D,20230710,000000,6.5,6.5,6.5,6.5,100,0
+DTCX.US,D,20230712,000000,7.525,7.525,7.05,7.1,504,0
+DTCX.US,D,20230717,000000,8,8,8,8,120,0
+DTCX.US,D,20230719,000000,8.1,8.1,8.1,8.1,102,0
+DTCX.US,D,20230721,000000,7.55,7.55,6.15,6.15,461,0
+DTCX.US,D,20230724,000000,7.7353,8.09,7.7353,8,1039,0
+DTCX.US,D,20230727,000000,8,8,8,8,2200,0
+DTCX.US,D,20230728,000000,8,8,8,8,1390,0
+DTCX.US,D,20230801,000000,8,8,6.61,6.61,2445,0
+DTCX.US,D,20230802,000000,7.5,7.5,7.5,7.5,1000,0
+DTCX.US,D,20230803,000000,7.49,7.49,7.49,7.49,121,0
+DTCX.US,D,20230807,000000,6.2,6.2,5.14,5.15,2625,0
+DTCX.US,D,20230808,000000,5.12,5.12,5.12,5.12,650,0
+DTCX.US,D,20230809,000000,5.85,5.85,5.85,5.85,100,0
+DTCX.US,D,20230810,000000,6.45,6.45,6.45,6.45,100,0
+DTCX.US,D,20230814,000000,6.9,6.9,6.9,6.9,325,0
+DTCX.US,D,20230816,000000,6.5,6.5,6.5,6.5,100,0
+DTCX.US,D,20230818,000000,5.55,5.55,5.55,5.55,415,0
+DTCX.US,D,20230821,000000,6.3,6.3,6.3,6.3,100,0
+DTCX.US,D,20230825,000000,6,6,6,6,108,0
+DTCX.US,D,20230828,000000,6,6,6,6,200,0
+DTCX.US,D,20230907,000000,6,6,5.5,5.5,1075,0
+DTCX.US,D,20230908,000000,5.1,5.25,4.54,5.25,613,0
+DTCX.US,D,20230913,000000,6,6,5.75,6,1210,0
+DTCX.US,D,20230925,000000,6.59,6.59,6.59,6.59,103,0
+DTCX.US,D,20231010,000000,6.6,6.6,6.6,6.6,100,0
+DTCX.US,D,20231011,000000,6.25,6.59,5.32,5.32,500,0
+DTCX.US,D,20231017,000000,6.45,6.45,6.45,6.45,150,0
+DTCX.US,D,20231023,000000,6.45,6.45,6.45,6.45,100,0
+DTCX.US,D,20231026,000000,6.1,6.1,4.51,6.1,405,0
+DTCX.US,D,20231030,000000,5.7,5.7,5.7,5.7,142,0
+DTCX.US,D,20231101,000000,4.8,4.8,4.8,4.8,517,0
+DTCX.US,D,20231102,000000,5.75,5.75,5.75,5.75,120,0
+DTCX.US,D,20231107,000000,5.35,5.69,5.1,5.1,302,0
+DTCX.US,D,20231108,000000,5.75,5.75,5.75,5.75,100,0
+DTCX.US,D,20231109,000000,6,6.4,6,6.4,500,0
+DTCX.US,D,20231113,000000,6.4,6.4,6.4,6.4,100,0
+DTCX.US,D,20231124,000000,6.4,6.4,6.4,6.4,600,0
+DTCX.US,D,20231130,000000,6,6,5.15,5.15,675,0
+DTCX.US,D,20231201,000000,6,6,6,6,101,0
+DTCX.US,D,20231208,000000,6.39,6.39,6.39,6.39,100,0
+DTCX.US,D,20231211,000000,5.55,5.55,5.55,5.55,110,0
+DTCX.US,D,20231212,000000,6.4,6.4,5.6,5.75,500,0
+DTCX.US,D,20231213,000000,6.4,6.4,6.4,6.4,131,0
+DTCX.US,D,20231215,000000,6,6,6,6,400,0
+DTCX.US,D,20231229,000000,6,6,6,6,100,0
+DTCX.US,D,20240103,000000,6.59,6.59,6.59,6.59,111,0
+DTCX.US,D,20240104,000000,6.59,6.9,6.59,6.9,1450,0
+DTCX.US,D,20240105,000000,7.1,7.1,6.5,6.88,3276,0
+DTCX.US,D,20240108,000000,6.88,7.1,6.88,7.1,313,0
+DTCX.US,D,20240109,000000,6.55,6.55,6.55,6.55,100,0
+DTCX.US,D,20240110,000000,6.55,6.55,6.5,6.5,2800,0
+DTCX.US,D,20240111,000000,7.1,7.1,6,6,200,0
+DTCX.US,D,20240112,000000,6,6,6,6,100,0
+DTCX.US,D,20240119,000000,6,6,4.3,4.9,1840,0
+DTCX.US,D,20240122,000000,4.9,4.9,4.9,4.9,300,0
+DTCX.US,D,20240123,000000,5.1,5.1,5.1,5.1,200,0
+DTCX.US,D,20240124,000000,4.3,4.3,4.25,4.25,300,0
+DTCX.US,D,20240125,000000,4.7,4.78,4.05,4.78,600,0
+DTCX.US,D,20240130,000000,4,4.45,3.7,4,2740,0
+DTCX.US,D,20240131,000000,4,4,4,4,1800,0
+DTCX.US,D,20240201,000000,4,4.01,4,4,1885,0
+DTCX.US,D,20240202,000000,4,4,4,4,1214,0
+DTCX.US,D,20240205,000000,4,4,4,4,583,0
+DTCX.US,D,20240206,000000,4.5,5.4,4,5.4,700,0
+DTCX.US,D,20240221,000000,3.64,5.4,3.64,5.4,224,0
+DTCX.US,D,20240226,000000,5.4,5.4,5.4,5.4,580,0
+DTCX.US,D,20240227,000000,5.4,5.4,5.4,5.4,447,0
+DTCX.US,D,20240304,000000,4.5,5.74,4.5,5.74,500,0
+DTCX.US,D,20240308,000000,5,5,4.09,5,258,0
+DTCX.US,D,20240312,000000,4.26,5,4.26,4.26,600,0
+DTCX.US,D,20240314,000000,4.3,4.3,4.3,4.3,100,0
+DTCX.US,D,20240318,000000,5,5,4.51,4.51,564,0
+DTCX.US,D,20240319,000000,4.75,4.75,4.75,4.75,170,0
+DTCX.US,D,20240320,000000,4.5,4.5,4.5,4.5,200,0
+DTCX.US,D,20240325,000000,4.5,4.5,4.5,4.5,100,0
+DTCX.US,D,20240326,000000,4.2699,4.2699,4.26,4.26,600,0
+DTCX.US,D,20240327,000000,4.25,4.25,4.25,4.25,129,0
+DTCX.US,D,20240409,000000,4.7,5,4.7,5,600,0
+DTCX.US,D,20240416,000000,5.2,5.85,5.2,5.85,600,0
+DTCX.US,D,20240430,000000,4.5,4.5,3.75,4,26302,0
+DTCX.US,D,20240501,000000,4.1,4.1,4.1,4.1,500,0
+DTCX.US,D,20240523,000000,5.2,5.2,5,5,302,0
+DTCX.US,D,20240524,000000,4.53,4.53,4.53,4.53,400,0
+DTCX.US,D,20240607,000000,4.5,4.5,4.45,4.45,2000,0
+DTCX.US,D,20240610,000000,4.45,4.45,4.45,4.45,1015,0
+DTCX.US,D,20240612,000000,4.5,4.5,4,4,1700,0
+DTCX.US,D,20240624,000000,4,4,4,4,75,0
+DTCX.US,D,20240625,000000,4.5,4.5,4.17,4.17,1050,0
+DTCX.US,D,20240626,000000,4.15,4.15,4.15,4.15,645,0
+DTCX.US,D,20240627,000000,4.12,4.12,4.12,4.12,100,0
+DTCX.US,D,20240701,000000,4.25,4.25,4.25,4.25,700,0
+DTCX.US,D,20240708,000000,4.25,4.25,4.25,4.25,846,0
+DTCX.US,D,20240718,000000,4.8,4.8,4.8,4.8,100,0
+DTCX.US,D,20240719,000000,4.8,4.8,4.8,4.8,1800,0
+DTCX.US,D,20240729,000000,4.8,4.8,4.8,4.8,800,0
+DTCX.US,D,20240805,000000,5.2,5.5,5.2,5.5,288,0
+DTCX.US,D,20240806,000000,5.75,5.75,5.75,5.75,100,0
+DTCX.US,D,20240808,000000,5.31,5.31,5.31,5.31,729,0
+DTCX.US,D,20240809,000000,5.35,5.35,5.35,5.35,835,0
+DTCX.US,D,20240812,000000,5.3,5.3,5.25,5.25,200,0
+DTCX.US,D,20240813,000000,5.25,6.3,5.25,6.3,1381,0
+DTCX.US,D,20240815,000000,5.35,5.35,5.35,5.35,300,0
+DTCX.US,D,20240816,000000,6.35,6.35,5.25,5.34,2100,0
+DTCX.US,D,20240819,000000,5.584,5.584,5.35,5.35,600,0
+DTCX.US,D,20240820,000000,5.35,5.35,5.35,5.35,200,0
+DTCX.US,D,20240821,000000,5.35,5.35,5.35,5.35,500,0
+DTCX.US,D,20240822,000000,5.35,5.36,5.31,5.31,3800,0
+DTCX.US,D,20240823,000000,5.3,5.3,5.25,5.3,500,0
+DTCX.US,D,20240826,000000,5.3,5.36,5.3,5.35,1300,0
+DTCX.US,D,20240827,000000,5.35,5.35,5.35,5.35,200,0
+DTCX.US,D,20240828,000000,5.343,5.35,5.3,5.3,2600,0
+DTCX.US,D,20240829,000000,5.25,5.3,5.25,5.3,600,0
+DTCX.US,D,20240830,000000,5.32,5.34,5.25,5.34,5700,0
+DTCX.US,D,20240903,000000,5.35,5.36,5.21,5.3,13800,0
+DTCX.US,D,20240904,000000,5.4,5.49,5.2,5.35,5500,0
+DTCX.US,D,20240905,000000,5.3,5.34,5.25,5.3,8400,0
+DTCX.US,D,20240906,000000,5.3,5.34,5.25,5.25,5600,0
+DTCX.US,D,20240909,000000,5.3,5.34,5.24,5.25,4200,0
+DTCX.US,D,20240910,000000,5.34,5.34,5.28,5.34,900,0
+DTCX.US,D,20240911,000000,5.2,5.34,5.2,5.3,800,0
+DTCX.US,D,20240912,000000,5.32,5.35,5.25,5.25,2100,0
+DTCX.US,D,20240913,000000,5.34,5.4,5.25,5.4,3500,0
+DTCX.US,D,20240916,000000,5.4,5.4,5.3,5.3,900,0
+DTCX.US,D,20240917,000000,5.3,5.35,5.25,5.27,2900,0
+DTCX.US,D,20240918,000000,5.28,5.3,5.11,5.3,3100,0
+DTCX.US,D,20240919,000000,5.26,5.35,5.2,5.248,6500,0
+DTCX.US,D,20240920,000000,5.35,5.5,5.16,5.4,4300,0
+DTCX.US,D,20240923,000000,5.4,6.5,5.21,6.5,5800,0
+DTCX.US,D,20240924,000000,5.26,7,5.25,5.832,18200,0
+DTCX.US,D,20240925,000000,5.9,7.89,5.64,5.75,8000,0
+DTCX.US,D,20240926,000000,5.51,6.39,5.5,5.95,12900,0
+DTCX.US,D,20240927,000000,5.905,6.2,5.7,5.7,3600,0
+DTCX.US,D,20240930,000000,5.5,6.4,5.5,5.75,10200,0
+DTCX.US,D,20241001,000000,5.8,6.5,5.8,5.925,6100,0
+DTCX.US,D,20241002,000000,5.76,5.876,5.66,5.66,3000,0
+DTCX.US,D,20241003,000000,5.66,5.69,5.22,5.5,7000,0
+DTCX.US,D,20241004,000000,5.36,5.74,5.36,5.465,4100,0
+DTCX.US,D,20241007,000000,5.5,5.7,5.36,5.37,1400,0
+DTCX.US,D,20241008,000000,5.36,5.8,5.36,5.65,6100,0
+DTCX.US,D,20241009,000000,5.79,6.1,5.79,6.1,1700,0
+DTCX.US,D,20241010,000000,7.05,7.11,6,6.25,6700,0
+DTCX.US,D,20241011,000000,6.35,6.35,6.228,6.27,8600,0
+DTCX.US,D,20241014,000000,6.35,6.41,6.27,6.27,8300,0
+DTCX.US,D,20241015,000000,6.35,6.35,5.99,5.99,18700,0
+DTCX.US,D,20241016,000000,6.1,6.528,6.1,6.426,3700,0
+DTCX.US,D,20241017,000000,6.1,6.213,6.1,6.213,1000,0
+DTCX.US,D,20241018,000000,6.2,6.5,6.2,6.5,1400,0
+DTCX.US,D,20241021,000000,6,7,6,6.5,3000,0
+DTCX.US,D,20241022,000000,6.35,6.4,6.35,6.4,1600,0
+DTCX.US,D,20241023,000000,6.4,7.75,5.63,6.35,9300,0
+DTCX.US,D,20241024,000000,6.21,6.725,6.21,6.5,4300,0
+DTCX.US,D,20241025,000000,6.5,6.6,6.5,6.6,2100,0
+DTCX.US,D,20241028,000000,6.31,6.31,6.3,6.3,2100,0
+DTCX.US,D,20241029,000000,5.41,5.84,4.55,5.25,250281,0
+DTCX.US,D,20241030,000000,5.27,5.5,5.26,5.47,91132,0
+DTCX.US,D,20241031,000000,5.6,6,5.4,5.71,91585,0
+DTCX.US,D,20241101,000000,6.15,6.15,5.5,5.87,111032,0
+DTCX.US,D,20241104,000000,5.56,5.99,5.43,5.56,40871,0
+DTCX.US,D,20241105,000000,5.39,5.7399,5.02,5.3,59657,0
+DTCX.US,D,20241106,000000,5.67,5.7,5.01,5.44,414938,0
+DTCX.US,D,20241107,000000,5.5,5.5,4.885,5.03,51441,0
+DTCX.US,D,20241108,000000,5.24,5.24,4.725,4.94,37525,0
+DTCX.US,D,20241111,000000,5.2,5.4999,4.95,5.12,165640,0
+DTCX.US,D,20241112,000000,5.3,5.58,5.05,5.33,321088,0
+DTCX.US,D,20241113,000000,5.35,5.35,4.8151,4.92,95829,0
+DTCX.US,D,20241114,000000,5,5.13,2.76,3.83,531079,0
+DTCX.US,D,20241115,000000,3.98,4,3.01,3.21,250022,0
+DTCX.US,D,20241118,000000,3.58,3.7,2.77,3.7,155295,0
+DTCX.US,D,20241119,000000,3.7,3.77,3.1,3.45,159928,0
+DTCX.US,D,20241120,000000,3.25,3.75,3.0901,3.75,60144,0
+DTCX.US,D,20241121,000000,3.84,4.43,3.7801,4.05,105477,0
+DTCX.US,D,20241122,000000,4.66,5,4.05,4.41,529596,0
+DTCX.US,D,20241125,000000,4.41,4.44,4.05,4.06,88785,0
+DTCX.US,D,20241126,000000,4.05,4.3756,3.891,3.95,66530,0
+DTCX.US,D,20241127,000000,3.91,4.66,3.91,4.65,103276,0
+DTCX.US,D,20241129,000000,4.86,4.88,4.68,4.83,46310,0
+DTCX.US,D,20241202,000000,4.9,5.31,4.7242,5.16,149478,0
+DTCX.US,D,20241203,000000,5.59,5.75,4.7,5.6,2394323,0
+DTCX.US,D,20241204,000000,5.85,6.3299,5.6,6.03,1384167,0
+DTCX.US,D,20241205,000000,6.08,6.14,4.33,4.51,775144,0
+DTCX.US,D,20241206,000000,4.58,5.2,4.57,4.91,221641,0
+DTCX.US,D,20241209,000000,4.95,4.95,4.3,4.62,187621,0
+DTCX.US,D,20241210,000000,4.64,4.64,4.06,4.15,129959,0
+DTCX.US,D,20241211,000000,4.11,4.3449,4.04,4.15,97496,0
+DTCX.US,D,20241212,000000,4.15,4.28,3.53,3.62,137991,0
+DTCX.US,D,20241213,000000,3.59,4.105,3.55,4.01,101891,0
+DTCX.US,D,20241216,000000,4.12,4.2499,3.8384,4.05,102801,0
+DTCX.US,D,20241217,000000,4,4.1,3.6,3.75,114788,0
+DTCX.US,D,20241218,000000,3.75,3.8,3.16,3.25,119980,0
+DTCX.US,D,20241219,000000,3.45,3.6299,2.98,3.25,120611,0
+DTCX.US,D,20241220,000000,3.25,3.4753,3.15,3.16,100048,0
+DTCX.US,D,20241223,000000,3.44,3.6931,3.22,3.43,240573,0
+DTCX.US,D,20241224,000000,3.36,3.48,3.21,3.27,97746,0
+DTCX.US,D,20241226,000000,3.3,3.68,3.18,3.22,99449,0
+DTCX.US,D,20241227,000000,3.24,3.49,3.1,3.39,71861,0
+DTCX.US,D,20241230,000000,3.2,3.3,2.89,3.02,143714,0
+DTCX.US,D,20241231,000000,3,3.43,2.9,3.43,129828,0
+DTCX.US,D,20250102,000000,3.43,3.431,3.2039,3.3,31346,0
+DTCX.US,D,20250103,000000,3.25,3.6,3.25,3.46,72422,0
+DTCX.US,D,20250106,000000,3.6,3.69,3.46,3.62,50482,0
+DTCX.US,D,20250107,000000,3.9,4.32,3.65,3.9,495998,0
+DTCX.US,D,20250108,000000,3.76,3.8123,3.52,3.63,76144,0
+DTCX.US,D,20250110,000000,3.6,3.91,3.31,3.58,71212,0
+DTCX.US,D,20250113,000000,3.57,3.7804,3.27,3.52,60413,0
+DTCX.US,D,20250114,000000,3.66,3.7317,3.45,3.59,16886,0
+DTCX.US,D,20250115,000000,3.74,3.74,3.45,3.59,47245,0
+DTCX.US,D,20250116,000000,3.64,3.65,3.4238,3.64,28034,0
+DTCX.US,D,20250117,000000,3.66,3.66,3.4016,3.625,157016,0
+DTCX.US,D,20250121,000000,3.57,3.65,3.33,3.42,78865,0
+DTCX.US,D,20250122,000000,3.37,3.65,3.3,3.58,113329,0
+DTCX.US,D,20250123,000000,3.66,3.75,3.4165,3.65,99840,0
+DTCX.US,D,20250124,000000,3.61,3.91,3.4417,3.48,392150,0
+DTCX.US,D,20250127,000000,3.32,3.45,3.13,3.37,81938,0
+DTCX.US,D,20250128,000000,3.36,3.72,3.2008,3.55,111551,0
+DTCX.US,D,20250129,000000,3.5135,3.8,3.47,3.56,129402,0
+DTCX.US,D,20250130,000000,3.87,4.33,3.5005,3.7,2162971,0
+DTCX.US,D,20250131,000000,3.69,3.69,3.25,3.36,329194,0
+DTCX.US,D,20250203,000000,3.26,3.36,3.05,3.29,104040,0
+DTCX.US,D,20250204,000000,3.23,3.42,2.9401,3.14,161850,0
+DTCX.US,D,20250205,000000,3.11,3.2414,2.86,2.87,103742,0
+DTCX.US,D,20250206,000000,2.92,3.22,2.79,3.12,184991,0
+DTCX.US,D,20250207,000000,3.2,3.49,3.07,3.32,179594,0
+DTCX.US,D,20250210,000000,3.37,3.37,3.05,3.25,98901,0
+DTCX.US,D,20250211,000000,3.25,3.4,3.11,3.21,112808,0
+DTCX.US,D,20250212,000000,3.2,3.3304,3.08,3.22,109839,0
+DTCX.US,D,20250213,000000,3.06,3.29,2.9506,3.04,117741,0
+DTCX.US,D,20250214,000000,3.07,3.18,2.9534,2.99,68727,0
+DTCX.US,D,20250218,000000,2.97,3.01,2.8,2.85,80350,0
+DTCX.US,D,20250219,000000,2.81,2.97,2.51,2.53,82918,0
+DTCX.US,D,20250220,000000,2.53,2.76,2.33,2.37,64772,0
+DTCX.US,D,20250221,000000,2.49,2.52,2.2668,2.41,61907,0
+DTCX.US,D,20250224,000000,2.43,2.43,2.212,2.25,38095,0
+DTCX.US,D,20250225,000000,2.29,2.39,2.02,2.29,66658,0
+DTCX.US,D,20250226,000000,2.3,3.17,2.3,3.17,716756,0
+DTCX.US,D,20250227,000000,3.2,3.3,2.89,3.05,99215,0
+DTCX.US,D,20250228,000000,3.01,3.2295,2.94,3.17,50475,0
+DTCX.US,D,20250303,000000,3.17,3.47,3,3.105,116427,0
+DTCX.US,D,20250304,000000,3.07,3.42,3.03,3.41,47730,0
+DTCX.US,D,20250305,000000,3.37,3.37,3.1,3.12,32163,0
+DTCX.US,D,20250306,000000,3.12,3.2922,3.02,3.13,42321,0
+DTCX.US,D,20250307,000000,3.08,3.41,3.0358,3.35,36500,0
+DTCX.US,D,20250310,000000,3.35,3.45,3.11,3.34,100042,0
+DTCX.US,D,20250311,000000,3.43,3.5972,3.1112,3.57,80430,0
+DTCX.US,D,20250312,000000,3.74,3.74,3.32,3.55,112962,0
+DTCX.US,D,20250313,000000,3.57,3.645,3.46,3.6,35730,0
+DTCX.US,D,20250314,000000,3.6,3.83,3.5,3.7,56465,0
+DTCX.US,D,20250317,000000,3.68,3.93,3.54,3.77,22202,0
+DTCX.US,D,20250318,000000,3.75,3.94,3.59,3.63,70570,0
+DTCX.US,D,20250319,000000,3.61,3.89,3.56,3.63,76900,0
+DTCX.US,D,20250320,000000,3.58,4.05,3.21,3.95,225172,0
+DTCX.US,D,20250321,000000,4,4.13,3.99,4.085,269297,0
+DTCX.US,D,20250324,000000,4.1,4.4,3.9156,4.16,216692,0
+DTCX.US,D,20250325,000000,4.18,4.3374,3.98,4.03,101894,0
+DTCX.US,D,20250326,000000,4.14,4.65,3.9,4.5,680128,0
+DTCX.US,D,20250327,000000,4.5,4.59,4.1039,4.4,251409,0
+DTCX.US,D,20250328,000000,4.35,4.48,4.21,4.24,69514,0
+DTCX.US,D,20250331,000000,4.14,4.2,3.8,4.04,110141,0
+DTCX.US,D,20250401,000000,3.89,4.4,3.89,4.12,125810,0
+DTCX.US,D,20250402,000000,4.12,4.36,4.1,4.19,111902,0
+DTCX.US,D,20250403,000000,4.05,4.65,3.8511,4.53,181929,0
+DTCX.US,D,20250404,000000,4.46,4.64,3.97,4.45,74645,0
+DTCX.US,D,20250407,000000,4.11,4.55,3.82,4.47,83318,0
+DTCX.US,D,20250408,000000,4.48,4.4999,4.25,4.45,37296,0
+DTCX.US,D,20250409,000000,4.43,4.5,4.25,4.28,43478,0
+DTCX.US,D,20250410,000000,4.16,4.449,4.07,4.44,137065,0
+DTCX.US,D,20250411,000000,4.34,4.55,4.18,4.54,93040,0
+DTCX.US,D,20250414,000000,4.49,4.55,4.19,4.3,67378,0
+DTCX.US,D,20250415,000000,4.3,4.59,4.21,4.4,71211,0
+DTCX.US,D,20250416,000000,4.4194,4.42,4.17,4.32,39039,0
+DTCX.US,D,20250417,000000,4.3,5.1,4.22,5.03,151300,0
+DTCX.US,D,20250421,000000,5.06,5.06,4.7,4.86,56676,0
+DTCX.US,D,20250422,000000,4.92,5.03,4.7602,4.95,48208,0
+DTCX.US,D,20250423,000000,4.97,5.1,4.885,5.01,61259,0
+DTCX.US,D,20250424,000000,5,5.08,4.82,4.8505,55083,0
+DTCX.US,D,20250425,000000,4.93,4.95,4.58,4.8,41241,0
+DTCX.US,D,20250428,000000,4.81,5.1,4.81,5.09,56302,0
+DTCX.US,D,20250429,000000,5.1,5.15,4.91,5.12,86954,0
+DTCX.US,D,20250430,000000,5.13,5.2999,5,5.07,131855,0
+DTCX.US,D,20250501,000000,5.15,5.3,4.9,5.07,67044,0
+DTCX.US,D,20250502,000000,5.05,5.1484,4.9,5.1,86301,0
+DTCX.US,D,20250505,000000,5.25,5.91,5.02,5.39,846360,0
+DTCX.US,D,20250506,000000,5.4,5.98,4.875,5.65,446020,0
+DTCX.US,D,20250507,000000,5.77,7.12,5.7006,6.18,731680,0
+DTCX.US,D,20250508,000000,6.32,6.7,5.55,6.09,303391,0
+DTCX.US,D,20250509,000000,6.05,6.24,5.87,6.13,99699,0
+DTCX.US,D,20250512,000000,6.28,6.75,5.86,6.535,230572,0
+DTCX.US,D,20250513,000000,6.59,9.2,6.5534,7.21,837022,0
+DTCX.US,D,20250514,000000,7.21,8.5,7.21,7.97,232981,0
+DTCX.US,D,20250515,000000,9.25,9.49,8.2,8.26,462484,0
+DTCX.US,D,20250516,000000,8.59,9.54,8.27,8.67,384715,0
+DTCX.US,D,20250519,000000,8.57,8.8999,7.71,8.02,283207,0
+DTCX.US,D,20250520,000000,8.07,8.3072,7.3101,8.06,296341,0
+DTCX.US,D,20250521,000000,8.02,9.74,7.75,8.83,702364,0
+DTCX.US,D,20250522,000000,8.77,9.65,8.6,9.47,328185,0
+DTCX.US,D,20250523,000000,9.16,9.43,8.15,8.2,281359,0
+DTCX.US,D,20250527,000000,8.79,9,7.59,8.44,253123,0
+DTCX.US,D,20250528,000000,8.55,9.16,8.41,8.48,158154,0
+DTCX.US,D,20250529,000000,8.49,8.6637,7.88,8.43,213186,0
+DTCX.US,D,20250530,000000,8.45,8.8297,8.12,8.22,69081,0
+DTCX.US,D,20250602,000000,8.2,8.5999,7.88,7.98,73549,0
+DTCX.US,D,20250603,000000,8,8.35,7.725,8.02,165484,0
+DTCX.US,D,20250604,000000,8.1,8.19,7.65,8.18,72603,0
+DTCX.US,D,20250605,000000,8.18,8.23,7.8,7.92,103854,0
+DTCX.US,D,20250606,000000,7.7,8.12,7.7,7.93,87320,0
+DTCX.US,D,20250609,000000,7.95,7.95,7.37,7.82,143530,0
+DTCX.US,D,20250610,000000,7.93,7.961,7.16,7.66,84826,0
+DTCX.US,D,20250611,000000,7.55,7.7272,6.73,7.03,91098,0
+DTCX.US,D,20250612,000000,6.95,7.46,6.5804,7.31,43746,0
+DTCX.US,D,20250613,000000,6.88,7.3624,6.88,7.16,65430,0
+DTCX.US,D,20250616,000000,7.29,7.29,6.86,6.95,50486,0
+DTCX.US,D,20250617,000000,6.88,7.1,6.6823,6.85,50445,0
+DTCX.US,D,20250618,000000,6.81,7.0475,6.7685,6.83,32237,0
+DTCX.US,D,20250620,000000,6.85,7.3799,6.56,7.1,104499,0
+DTCX.US,D,20250623,000000,7.1,7.32,6.655,7.04,99814,0
+DTCX.US,D,20250624,000000,7.23,7.64,6.91,6.99,86904,0
+DTCX.US,D,20250625,000000,7.03,7.5944,6.92,7,97303,0
+DTCX.US,D,20250626,000000,6.9,7.25,6.88,7.05,74103,0
+DTCX.US,D,20250627,000000,7,7.3527,6.85,6.97,53798,0
+DTCX.US,D,20250630,000000,6.9,7.13,6.9,7.01,74710,0
+DTCX.US,D,20250701,000000,6.92,7.2987,5.36,7.05,1315332,0
+DTCX.US,D,20250702,000000,6.84,8.25,6.8,8.1,343243,0
+DTCX.US,D,20250703,000000,7.995,9.99,7.9,9.28,257585,0
+DTCX.US,D,20250707,000000,9.28,11.9499,9,10.2,378688,0
+DTCX.US,D,20250708,000000,10.27,13.44,10.26,12.36,523625,0
+DTCX.US,D,20250709,000000,12.5,12.9699,8.505,9.5,1167590,0
+DTCX.US,D,20250710,000000,9.77,11.39,8.6101,10.77,990151,0
+DTCX.US,D,20250711,000000,10.905,11.04,9.77,9.81,528975,0
+DTCX.US,D,20250714,000000,10.63,13.25,10.1365,12.72,1413797,0
+DTCX.US,D,20250715,000000,13.56,14.1,11.455,11.82,899865,0
+DTCX.US,D,20250716,000000,12.34,13.59,12.34,12.97,465974,0
+DTCX.US,D,20250717,000000,13,13.2114,11.3701,12.59,540907,0
+DTCX.US,D,20250718,000000,12.62,14.75,12.0202,14.32,610054,0
+DTCX.US,D,20250721,000000,14.4,15.61,12.8801,14.09,600337,0
+DTCX.US,D,20250722,000000,14.41,14.9782,13.25,14.17,355885,0
+DTCX.US,D,20250723,000000,14.11,14.39,12.83,13,196366,0
+DTCX.US,D,20250724,000000,12.92,14.42,11.81,14.15,390780,0
+DTCX.US,D,20250725,000000,13.86,14.58,12.5131,14.315,464895,0
+DTCX.US,D,20250728,000000,14.54,15.14,13.745,14.33,234751,0
+DTCX.US,D,20250729,000000,14.3,14.405,12.37,13.2,374463,0
+DTCX.US,D,20250730,000000,13.19,13.72,12.61,13.1,164683,0
+DTCX.US,D,20250731,000000,13.05,13.3687,12.5136,12.9,79604,0
+DTCX.US,D,20250801,000000,13,13,12.43,12.69,70293,0
+DTCX.US,D,20250804,000000,12.99,13.73,12.32,12.51,259196,0
+DTCX.US,D,20250805,000000,12.49,13.2,12.2901,13.05,131097,0
+DTCX.US,D,20250806,000000,12.82,14.19,12.7401,13.49,572678,0
+DTCX.US,D,20250807,000000,13.71,16.27,13.71,15.37,577201,0
+DTCX.US,D,20250808,000000,15.38,16.49,14.2,15.46,479064,0
+DTCX.US,D,20250811,000000,10.48,10.63,9.38,9.45,3455581,0
+DTCX.US,D,20250812,000000,9.55,10.5,9.4,10.21,1834487,0
+DTCX.US,D,20250813,000000,10.3,10.93,9.98,10.1,1549049,0
+DTCX.US,D,20250814,000000,10.15,10.15,9,9.57,991271,0
+DTCX.US,D,20250815,000000,9.52,10.13,9.09,9.95,697607,0
+DTCX.US,D,20250818,000000,9.84,10.04,8.2,8.5,1020679,0
+DTCX.US,D,20250819,000000,8.41,8.41,3.5,5.01,7319928,0
+DTCX.US,D,20250820,000000,5.002,5.64,4.75,5.26,1595561,0
+DTCX.US,D,20250821,000000,5.25,6.39,5.14,5.91,1317219,0
+DTCX.US,D,20250822,000000,5.75,6.0823,5.5001,6,726943,0
+DTCX.US,D,20250825,000000,5.81,5.8999,5.4,5.53,474778,0
+DTCX.US,D,20250826,000000,5.54,5.88,5.42,5.58,313374,0
+DTCX.US,D,20250827,000000,5.47,5.76,4.8,4.9,693177,0
+DTCX.US,D,20250828,000000,4.97,5.299,4.9,5.09,432091,0
+DTCX.US,D,20250829,000000,5,5.57,4.92,5.45,369643,0
+DTCX.US,D,20250902,000000,5.37,5.75,5.1,5.43,356490,0
+DTCX.US,D,20250903,000000,5.51,5.55,5.13,5.29,306525,0
+DTCX.US,D,20250904,000000,5.3,5.85,5.3,5.57,332484,0
+DTCX.US,D,20250905,000000,5.6,5.75,5.35,5.6,272100,0
+DTCX.US,D,20250908,000000,5.56,5.72,5.11,5.12,298297,0
+DTCX.US,D,20250909,000000,5.12,5.61,5.12,5.52,403378,0
+DTCX.US,D,20250910,000000,5.42,5.72,5.23,5.54,448512,0
+DTCX.US,D,20250911,000000,5.57,5.735,5.51,5.58,195784,0
+DTCX.US,D,20250912,000000,5.65,6.23,5.5101,5.98,444077,0
+DTCX.US,D,20250915,000000,6.03,6.105,5.49,5.54,268697,0
+DTCX.US,D,20250916,000000,5.51,5.69,4.9218,4.995,725473,0
+DTCX.US,D,20250917,000000,5.04,5.315,4.47,4.61,567997,0
+DTCX.US,D,20250918,000000,4.7,4.78,4.45,4.53,823935,0
+DTCX.US,D,20250919,000000,4.62,4.6526,4.41,4.59,789567,0
+DTCX.US,D,20250922,000000,4.47,4.73,4.3,4.49,445339,0
+DTCX.US,D,20250923,000000,4.51,4.75,4.51,4.55,258661,0
+DTCX.US,D,20250924,000000,4.53,5.3,4.51,4.87,779648,0
+DTCX.US,D,20250925,000000,4.71,5.2,4.71,5.16,400700,0
+DTCX.US,D,20250926,000000,5.39,5.942136,5.33,5.34,1079650,0
+DTCX.US,D,20250929,000000,5.35,5.45,4.91,5,531882,0
+DTCX.US,D,20250930,000000,5.04,5.25,4.97,5,209054,0
+DTCX.US,D,20251001,000000,5.11,5.46,5.11,5.34,252202,0
+DTCX.US,D,20251002,000000,5.25,5.56,5.145,5.42,382360,0
+DTCX.US,D,20251003,000000,5.37,5.54,5.11,5.16,289197,0
+DTCX.US,D,20251006,000000,5.18,5.58,5.13,5.42,281795,0
+DTCX.US,D,20251007,000000,5.38,5.4999,5.15,5.28,510929,0
+DTCX.US,D,20251008,000000,5.28,5.43,5.17,5.32,149906,0
+DTCX.US,D,20251009,000000,5.35,5.4399,5.25,5.33,175193,0
+DTCX.US,D,20251010,000000,5.31,5.31,4.83,5.04,455791,0
+DTCX.US,D,20251013,000000,5.25,5.33,4.93,5.18,464664,0
+DTCX.US,D,20251014,000000,5.11,5.56,5.02,5.28,804675,0
+DTCX.US,D,20251015,000000,5.43,5.6555,4.945,5,836286,0
+DTCX.US,D,20251016,000000,5,5.125,4.79,4.87,255804,0
+DTCX.US,D,20251017,000000,4.85,4.94,4.7,4.84,181338,0
+DTCX.US,D,20251020,000000,4.91,4.91,4.64,4.66,144509,0
+DTCX.US,D,20251021,000000,4.71,4.7539,4.53,4.61,121039,0
+DTCX.US,D,20251022,000000,4.59,4.59,4.34,4.43,338445,0
+DTCX.US,D,20251023,000000,4.36,4.5928,4.36,4.53,142640,0
+DTCX.US,D,20251024,000000,4.53,4.77,4.495,4.71,105086,0
+DTCX.US,D,20251027,000000,4.76,4.92,4.6101,4.82,92808,0
+DTCX.US,D,20251028,000000,4.87,4.88,4.6,4.64,89210,0
+DTCX.US,D,20251029,000000,4.6,4.83,4.5301,4.62,121337,0
+DTCX.US,D,20251030,000000,4.59,4.7083,4.4313,4.53,161170,0
+DTCX.US,D,20251031,000000,4.5,4.67,4.4,4.59,64818,0
+DTCX.US,D,20251103,000000,4.52,4.5981,4.19,4.19,131105,0
+DTCX.US,D,20251104,000000,4.12,4.18,3.64,3.925,160315,0
+DTCX.US,D,20251105,000000,3.97,4.38,3.94,4.26,87330,0
+DTCX.US,D,20251106,000000,4.26,4.33,3.85,3.99,72587,0
+DTCX.US,D,20251107,000000,3.96,4.56,3.76,4.435,223206,0
+DTCX.US,D,20251110,000000,4.51,4.585,3.725,3.83,373785,0
+DTCX.US,D,20251111,000000,3.85,4.0308,3.7602,3.93,52470,0
+DTCX.US,D,20251112,000000,3.91,4.06,3.82,3.985,102411,0
+DTCX.US,D,20251113,000000,3.9,4.06,3.65,3.74,108187,0
+DTCX.US,D,20251114,000000,3.67,3.84,3.63,3.64,86797,0
+DTCX.US,D,20251117,000000,3.62,3.7812,2.83,3.08,258158,0
+DTCX.US,D,20251118,000000,3.08,3.72,3.055,3.65,196483,0
+DTCX.US,D,20251119,000000,3.58,3.86,3.3906,3.53,161692,0
+DTCX.US,D,20251120,000000,3.64,4.1899,3.58,3.63,329972,0
+DTCX.US,D,20251121,000000,3.825,4.3,3.1,3.78,965930,0
+DTCX.US,D,20251124,000000,3.81,4.1,3.8,3.92,224883,0
+DTCX.US,D,20251125,000000,3.86,4.17,3.71,4.09,176755,0
+DTCX.US,D,20251126,000000,4.14,4.3,4,4.11,143166,0
+DTCX.US,D,20251128,000000,4.18,4.21,3.8,3.98,179786,0
+DTCX.US,D,20251201,000000,3.83,3.865,3.49,3.585,137021,0
+DTCX.US,D,20251202,000000,3.71,4.2,3.71,4.06,339005,0
+DTCX.US,D,20251203,000000,3.94,4.39,3.94,4.26,363176,0
+DTCX.US,D,20251204,000000,4.33,5,4.29,4.56,681268,0
+DTCX.US,D,20251205,000000,4.55,4.8,4.2518,4.64,447270,0
+DTCX.US,D,20251208,000000,4.57,4.57,4.01,4.11,293987,0
+DTCX.US,D,20251209,000000,4.11,5.18,4.09,5,876033,0
+DTCX.US,D,20251210,000000,5.03,5.15,4.65,4.91,293662,0
+DTCX.US,D,20251211,000000,4.83,4.92,4.7,4.83,130091,0
+DTCX.US,D,20251212,000000,4.85,5,4.6,4.89,196272,0
+DTCX.US,D,20251215,000000,4.9,4.9164,4.47,4.55,264117,0
+DTCX.US,D,20251216,000000,4.98,4.9845,3.82,4.12,707600,0
+DTCX.US,D,20251217,000000,3.93,4,3.32,3.375,253991,0
+DTCX.US,D,20251218,000000,3.42,3.69,2.75,3.4,590979,0
+DTCX.US,D,20251219,000000,3.33,3.4599,3.12,3.35,289129,0
+DTCX.US,D,20251222,000000,3.35,3.46,3.2,3.24,250498,0
+DTCX.US,D,20251223,000000,3.2,3.2575,2.82,3.11,364336,0
+DTCX.US,D,20251224,000000,3.07,3.12,2.855,3.11,88871,0
+DTCX.US,D,20251226,000000,3.11,3.13,2.7201,2.97,236973,0
+DTCX.US,D,20251229,000000,2.96,3.1,2.86,2.88,370952,0
+DTCX.US,D,20251230,000000,2.82,2.96,2.36,2.82,795318,0
+DTCX.US,D,20251231,000000,2.72,3.0338,2.68,2.75,267512,0
+DTCX.US,D,20260102,000000,2.8,2.8088,2.63,2.69,167296,0
+DTCX.US,D,20260105,000000,2.68,3.0885,2.675,2.86,224583,0
+DTCX.US,D,20260106,000000,2.86,2.96,2.25,2.48,362794,0
+DTCX.US,D,20260107,000000,2.46,2.73,2.46,2.67,182934,0
+DTCX.US,D,20260108,000000,2.67,2.6774,2.4,2.58,143041,0
+DTCX.US,D,20260109,000000,2.52,2.55,2.23,2.25,455138,0
+DTCX.US,D,20260112,000000,2.25,2.2991,2,2.04,574829,0
+DTCX.US,D,20260113,000000,2.04,2.1791,1.71,1.9,1050928,0
+DTCX.US,D,20260114,000000,1.98,1.9994,1.51,1.7,1111864,0
+DTCX.US,D,20260115,000000,1.76,1.8495,1.63,1.64,419617,0
+DTCX.US,D,20260116,000000,1.67,1.6993,1.5653,1.63,205776,0
+DTCX.US,D,20260120,000000,1.62,1.66,1.5206,1.63,282586,0
+DTCX.US,D,20260121,000000,1.66,2.05,1.65,1.94,1373272,0
+DTCX.US,D,20260122,000000,2,2.0692,1.8,1.99,678150,0
+DTCX.US,D,20260123,000000,2.02,2.28,1.9,2.28,605485,0
+DTCX.US,D,20260126,000000,2.31,2.9,2.2301,2.86,1901476,0
+DTCX.US,D,20260127,000000,2.81,2.85,2.37,2.53,780393,0
+DTCX.US,D,20260128,000000,2.55,2.6,2.21,2.3,410628,0
+DTCX.US,D,20260129,000000,2.22,2.22,1.7,2.1,602308,0
+DTCX.US,D,20260130,000000,2.1,2.26,1.989,2.19,195506,0
+DTCX.US,D,20260202,000000,2.12,2.2999,1.9201,2.05,324331,0
+DTCX.US,D,20260203,000000,2.03,2.155,1.9101,1.97,176289,0
+DTCX.US,D,20260204,000000,1.96,2.11,1.92,2.11,100516,0
+DTCX.US,D,20260205,000000,2.11,2.11,1.86,1.89,175080,0
+DTCX.US,D,20260206,000000,1.9,2.12,1.811,2.11,151908,0
+DTCX.US,D,20260209,000000,2.11,2.2899,2.0895,2.14,183440,0
+DTCX.US,D,20260210,000000,2.14,2.2399,2.1,2.13,118145,0
+DTCX.US,D,20260211,000000,2.11,2.1999,2.0601,2.12,81405,0
+DTCX.US,D,20260212,000000,2.12,2.16,1.93,1.99,185753,0
+DTCX.US,D,20260213,000000,2,2.045,1.86,1.88,123616,0
+DTCX.US,D,20260217,000000,1.85,1.9899,1.71,1.81,205057,0
+DTCX.US,D,20260218,000000,1.77,2.01,1.77,1.82,131841,0
diff --git a/daily/us/nasdaq stocks/1/dxlg.us.txt b/daily/us/nasdaq stocks/1/dxlg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b6e1cb5d87c5eca5294fb369d0475178eae606d
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/dxlg.us.txt	
@@ -0,0 +1,1116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXLG.US,D,20210909,000000,6.7,6.7,6.16,6.28,828966,0
+DXLG.US,D,20210910,000000,6.85,7.08,6.71,6.76,1382460,0
+DXLG.US,D,20210913,000000,7,7,6.38,6.55,471332,0
+DXLG.US,D,20210914,000000,6.87,6.87,6.25,6.25,537569,0
+DXLG.US,D,20210915,000000,6.21,6.36,6.08,6.28,410558,0
+DXLG.US,D,20210916,000000,6.32,6.69,6.25,6.34,379635,0
+DXLG.US,D,20210917,000000,6.36,6.405,6.1,6.2,361855,0
+DXLG.US,D,20210920,000000,6.11,6.1499,5.85,6.04,445426,0
+DXLG.US,D,20210921,000000,6.05,6.42,5.975,6.28,384992,0
+DXLG.US,D,20210922,000000,6.23,6.44,6.1,6.36,539510,0
+DXLG.US,D,20210923,000000,6.43,6.68,6.27,6.32,464865,0
+DXLG.US,D,20210924,000000,6.24,6.46,6.1625,6.32,325640,0
+DXLG.US,D,20210927,000000,6.35,6.645,6.25,6.39,446859,0
+DXLG.US,D,20210928,000000,6.3,6.4067,6.12,6.31,373104,0
+DXLG.US,D,20210929,000000,6.35,6.48,6.219,6.34,244750,0
+DXLG.US,D,20210930,000000,6.43,6.6688,5.98,6.12,602992,0
+DXLG.US,D,20211001,000000,6.09,6.2,6.01,6.17,402623,0
+DXLG.US,D,20211004,000000,6.17,6.25,5.97,6.08,289910,0
+DXLG.US,D,20211005,000000,6.09,6.1619,5.8901,6,356029,0
+DXLG.US,D,20211006,000000,5.99,6.03,5.66,5.82,334466,0
+DXLG.US,D,20211007,000000,5.85,6.185,5.83,6.09,269782,0
+DXLG.US,D,20211008,000000,6.1,6.2,5.84,6.04,248297,0
+DXLG.US,D,20211011,000000,5.97,6,5.57,5.57,406814,0
+DXLG.US,D,20211012,000000,5.57,5.93,5.51,5.87,324101,0
+DXLG.US,D,20211013,000000,5.77,6,5.66,5.89,178473,0
+DXLG.US,D,20211014,000000,5.85,5.98,5.71,5.91,231591,0
+DXLG.US,D,20211015,000000,6,6.4,5.92,6.13,522655,0
+DXLG.US,D,20211018,000000,6.24,6.54,6.215,6.47,336998,0
+DXLG.US,D,20211019,000000,6.63,6.8032,6.32,6.47,277782,0
+DXLG.US,D,20211020,000000,6.48,6.65,6.42,6.5,238810,0
+DXLG.US,D,20211021,000000,6.28,6.55,6.15,6.48,256386,0
+DXLG.US,D,20211022,000000,6.53,6.53,6.34,6.5,161115,0
+DXLG.US,D,20211025,000000,6.44,6.64,6.33,6.6,230132,0
+DXLG.US,D,20211026,000000,6.49,6.6,6.345,6.44,184419,0
+DXLG.US,D,20211027,000000,6.5,6.57,6.27,6.29,225072,0
+DXLG.US,D,20211028,000000,6.35,6.92,6.3,6.84,995395,0
+DXLG.US,D,20211029,000000,6.86,7.16,6.66,7.11,472560,0
+DXLG.US,D,20211101,000000,7.18,7.55,7.12,7.47,837347,0
+DXLG.US,D,20211102,000000,7.6,7.95,7.58,7.74,989495,0
+DXLG.US,D,20211103,000000,7.67,7.9,7.57,7.76,431205,0
+DXLG.US,D,20211104,000000,7.8,7.8,7.26,7.55,684235,0
+DXLG.US,D,20211105,000000,7.66,7.67,7.281,7.49,296536,0
+DXLG.US,D,20211108,000000,7.69,7.7098,7.41,7.55,342122,0
+DXLG.US,D,20211109,000000,7.57,7.82,7.35,7.73,438204,0
+DXLG.US,D,20211110,000000,7.57,7.88,7.41,7.63,380425,0
+DXLG.US,D,20211111,000000,7.47,7.93,7.38,7.86,363876,0
+DXLG.US,D,20211112,000000,7.95,8.3242,7.7701,8.3,953635,0
+DXLG.US,D,20211115,000000,8.33,8.6833,8.2074,8.45,742848,0
+DXLG.US,D,20211116,000000,8.5,8.82,8.41,8.6,854035,0
+DXLG.US,D,20211117,000000,8.8,8.995,8.7,8.85,877195,0
+DXLG.US,D,20211118,000000,8.01,8.65,7.28,8.4,2107203,0
+DXLG.US,D,20211119,000000,8.24,8.58,8.05,8.4,726543,0
+DXLG.US,D,20211122,000000,8.61,8.87,8.125,8.38,865070,0
+DXLG.US,D,20211123,000000,8.18,8.38,7.62,7.69,728193,0
+DXLG.US,D,20211124,000000,7.6,8.075,7.51,7.99,560318,0
+DXLG.US,D,20211126,000000,7.72,8.05,7.57,7.9,290103,0
+DXLG.US,D,20211129,000000,7.92,7.9591,7.33,7.37,709401,0
+DXLG.US,D,20211130,000000,7.42,7.69,6.71,7.15,1166578,0
+DXLG.US,D,20211201,000000,7.2457,7.35,6.76,6.79,674558,0
+DXLG.US,D,20211202,000000,6.71,6.9029,6.59,6.78,542863,0
+DXLG.US,D,20211203,000000,6.78,6.87,6.32,6.44,784460,0
+DXLG.US,D,20211206,000000,6.37,7.05,6.35,6.85,1060551,0
+DXLG.US,D,20211207,000000,6.91,7.25,6.8,6.89,819321,0
+DXLG.US,D,20211208,000000,6.75,7.02,6.72,6.84,420370,0
+DXLG.US,D,20211209,000000,6.8,7.08,6.78,6.84,497127,0
+DXLG.US,D,20211210,000000,6.82,7.12,6.67,6.71,600544,0
+DXLG.US,D,20211213,000000,6.71,6.78,5.95,6.21,1086900,0
+DXLG.US,D,20211214,000000,6.09,6.45,5.98,6.24,714570,0
+DXLG.US,D,20211215,000000,6.09,6.52,6.03,6.47,962724,0
+DXLG.US,D,20211216,000000,6.59,6.6,5.85,5.89,1302068,0
+DXLG.US,D,20211217,000000,5.93,6.01,5.53,5.55,4132859,0
+DXLG.US,D,20211220,000000,5.54,5.8255,5.01,5.28,1599811,0
+DXLG.US,D,20211221,000000,5.39,5.5,5.22,5.45,1138973,0
+DXLG.US,D,20211222,000000,5.4,5.635,5.4,5.55,364360,0
+DXLG.US,D,20211223,000000,5.58,5.79,5.58,5.61,496752,0
+DXLG.US,D,20211227,000000,5.61,5.77,5.53,5.6,604285,0
+DXLG.US,D,20211228,000000,5.67,5.809,5.37,5.48,472313,0
+DXLG.US,D,20211229,000000,5.46,5.6,5.4,5.57,397546,0
+DXLG.US,D,20211230,000000,5.55,5.8,5.52,5.74,661016,0
+DXLG.US,D,20211231,000000,5.74,5.79,5.54,5.68,496116,0
+DXLG.US,D,20220103,000000,5.71,6.165,5.71,6.06,1005862,0
+DXLG.US,D,20220104,000000,6.18,6.57,6.18,6.39,1570334,0
+DXLG.US,D,20220105,000000,6.6,6.68,5.95,6,618816,0
+DXLG.US,D,20220106,000000,5.98,6.2582,5.77,5.94,490791,0
+DXLG.US,D,20220107,000000,5.94,6.0101,5.08,5.46,994038,0
+DXLG.US,D,20220110,000000,5.56,5.76,5.21,5.435,893419,0
+DXLG.US,D,20220111,000000,5.5,5.889,5.24,5.84,629230,0
+DXLG.US,D,20220112,000000,5.92,6.14,5.76,6.02,541164,0
+DXLG.US,D,20220113,000000,6.08,6.27,5.93,6,506644,0
+DXLG.US,D,20220114,000000,5.95,6.02,5.54,5.67,618602,0
+DXLG.US,D,20220118,000000,5.5,5.6,5.36,5.5,350591,0
+DXLG.US,D,20220119,000000,5.51,5.56,4.98,5.04,963851,0
+DXLG.US,D,20220120,000000,5.1,5.25,4.745,4.77,898345,0
+DXLG.US,D,20220121,000000,4.75,4.925,4.59,4.64,830967,0
+DXLG.US,D,20220124,000000,4.5,4.98,4.31,4.91,848796,0
+DXLG.US,D,20220125,000000,4.78,5.02,4.6307,4.89,540797,0
+DXLG.US,D,20220126,000000,5.05,5.07,4.56,4.61,380767,0
+DXLG.US,D,20220127,000000,4.7,4.81,4.36,4.38,539755,0
+DXLG.US,D,20220128,000000,4.34,4.45,4.2,4.33,600343,0
+DXLG.US,D,20220131,000000,4.26,4.56,4.26,4.44,837481,0
+DXLG.US,D,20220201,000000,4.36,4.87,4.31,4.85,960308,0
+DXLG.US,D,20220202,000000,4.85,4.89,4.73,4.86,541980,0
+DXLG.US,D,20220203,000000,4.72,4.75,4.55,4.66,360312,0
+DXLG.US,D,20220204,000000,4.67,4.74,4.52,4.66,175287,0
+DXLG.US,D,20220207,000000,4.62,4.81,4.3972,4.72,327577,0
+DXLG.US,D,20220208,000000,4.69,4.98,4.69,4.85,540000,0
+DXLG.US,D,20220209,000000,4.91,5.07,4.91,4.96,239488,0
+DXLG.US,D,20220210,000000,4.88,5.13,4.84,4.9,251403,0
+DXLG.US,D,20220211,000000,4.89,4.9,4.63,4.69,234060,0
+DXLG.US,D,20220214,000000,4.57,4.6199,4.39,4.41,299044,0
+DXLG.US,D,20220215,000000,4.44,4.705,4.44,4.65,341421,0
+DXLG.US,D,20220216,000000,4.62,4.75,4.51,4.58,201306,0
+DXLG.US,D,20220217,000000,4.49,4.57,4.44,4.5,209946,0
+DXLG.US,D,20220218,000000,4.51,4.57,4.28,4.28,868513,0
+DXLG.US,D,20220222,000000,4.37,4.55,4.1499,4.2,619042,0
+DXLG.US,D,20220223,000000,4.28,4.3,4.04,4.05,394276,0
+DXLG.US,D,20220224,000000,3.74,4.3,3.73,4.22,858183,0
+DXLG.US,D,20220225,000000,4.27,4.38,4.1,4.32,242033,0
+DXLG.US,D,20220228,000000,4.3,4.37,4.07,4.14,436448,0
+DXLG.US,D,20220301,000000,4.1,4.23,3.97,4.11,766384,0
+DXLG.US,D,20220302,000000,4.175,4.36,4.1,4.27,380871,0
+DXLG.US,D,20220303,000000,4.26,4.4,4.11,4.37,548824,0
+DXLG.US,D,20220304,000000,4.29,4.36,4.075,4.14,582833,0
+DXLG.US,D,20220307,000000,4.08,4.11,3.72,3.76,685699,0
+DXLG.US,D,20220308,000000,3.73,4.0401,3.705,3.88,383337,0
+DXLG.US,D,20220309,000000,3.99,4.18,3.99,4.08,521703,0
+DXLG.US,D,20220310,000000,4.07,4.2,4.01,4.2,204049,0
+DXLG.US,D,20220311,000000,4.19,4.25,4.1,4.16,372679,0
+DXLG.US,D,20220314,000000,4.14,4.37,3.99,4.02,483063,0
+DXLG.US,D,20220315,000000,3.99,4.32,3.99,4.3,604275,0
+DXLG.US,D,20220316,000000,4.39,4.65,4.31,4.58,1179016,0
+DXLG.US,D,20220317,000000,4.75,5.14,4.41,5.09,1236118,0
+DXLG.US,D,20220318,000000,5.04,5.57,4.99,5.38,1694004,0
+DXLG.US,D,20220321,000000,5.26,5.35,4.85,4.98,1449711,0
+DXLG.US,D,20220322,000000,5.07,5.17,4.84,4.91,451685,0
+DXLG.US,D,20220323,000000,4.86,5.15,4.85,5,563119,0
+DXLG.US,D,20220324,000000,5,5.08,4.89,5.05,556279,0
+DXLG.US,D,20220325,000000,5.1,5.12,4.975,4.99,545050,0
+DXLG.US,D,20220328,000000,4.97,5.07,4.9501,5.05,349069,0
+DXLG.US,D,20220329,000000,5.07,5.495,5.07,5.45,401036,0
+DXLG.US,D,20220330,000000,5.45,5.45,5.11,5.13,309919,0
+DXLG.US,D,20220331,000000,5.1,5.27,4.88,4.88,641259,0
+DXLG.US,D,20220401,000000,4.96,5.02,4.8,4.87,1507746,0
+DXLG.US,D,20220404,000000,4.84,5.04,4.84,4.9,2032367,0
+DXLG.US,D,20220405,000000,4.87,4.99,4.81,4.87,406823,0
+DXLG.US,D,20220406,000000,4.77,5.02,4.64,5.01,455933,0
+DXLG.US,D,20220407,000000,4.83,5.19,4.83,5.13,374524,0
+DXLG.US,D,20220408,000000,5.13,5.34,5,5.02,444203,0
+DXLG.US,D,20220411,000000,4.96,5.12,4.85,5.02,468970,0
+DXLG.US,D,20220412,000000,5.09,5.4199,5.005,5.06,728272,0
+DXLG.US,D,20220413,000000,5.11,5.33,4.9,5.25,432458,0
+DXLG.US,D,20220414,000000,5.27,5.43,4.8,5.29,400646,0
+DXLG.US,D,20220418,000000,5.27,5.44,5.22,5.41,348746,0
+DXLG.US,D,20220419,000000,5.38,5.54,5.19,5.25,742477,0
+DXLG.US,D,20220420,000000,5.27,5.469,4.95,5.11,409544,0
+DXLG.US,D,20220421,000000,5.11,5.11,4.8,4.9,427844,0
+DXLG.US,D,20220422,000000,4.86,4.9102,4.63,4.69,364798,0
+DXLG.US,D,20220425,000000,4.68,4.91,4.585,4.87,343866,0
+DXLG.US,D,20220426,000000,4.84,4.85,4.65,4.68,344086,0
+DXLG.US,D,20220427,000000,4.66,4.9,4.65,4.73,352195,0
+DXLG.US,D,20220428,000000,4.78,5.01,4.76,5,532886,0
+DXLG.US,D,20220429,000000,4.96,5.09,4.785,4.95,300695,0
+DXLG.US,D,20220502,000000,4.95,5.13,4.87,5.12,324868,0
+DXLG.US,D,20220503,000000,5.12,5.18,4.95,5.05,352647,0
+DXLG.US,D,20220504,000000,5.09,5.11,4.79,5.08,349736,0
+DXLG.US,D,20220505,000000,4.97,4.99,4.77,4.89,264091,0
+DXLG.US,D,20220506,000000,4.85,4.8805,4.45,4.47,561886,0
+DXLG.US,D,20220509,000000,4.36,4.39,4.09,4.15,536681,0
+DXLG.US,D,20220510,000000,4.19,4.19,3.8,3.94,677690,0
+DXLG.US,D,20220511,000000,3.92,4.16,3.77,3.915,580191,0
+DXLG.US,D,20220512,000000,3.85,4.29,3.81,4.14,812518,0
+DXLG.US,D,20220513,000000,4.19,4.51,4.19,4.36,343200,0
+DXLG.US,D,20220516,000000,4.3,4.51,4.29,4.4,359694,0
+DXLG.US,D,20220517,000000,4.51,4.74,4.445,4.74,1010124,0
+DXLG.US,D,20220518,000000,4.67,4.67,4.01,4.05,1352369,0
+DXLG.US,D,20220519,000000,3.97,4.155,3.93,4.04,938223,0
+DXLG.US,D,20220520,000000,4.14,4.25,3.93,4.13,892256,0
+DXLG.US,D,20220523,000000,4.16,4.22,3.96,4.13,552234,0
+DXLG.US,D,20220524,000000,4.04,4.2,3.67,3.69,2232756,0
+DXLG.US,D,20220525,000000,3.7,4.21,3.7,4.2,1252440,0
+DXLG.US,D,20220526,000000,4.64,4.7,4.23,4.4,2379840,0
+DXLG.US,D,20220527,000000,4.39,4.52,4.3593,4.44,840697,0
+DXLG.US,D,20220531,000000,4.47,4.77,4.46,4.68,1036518,0
+DXLG.US,D,20220601,000000,4.7,4.8,4.635,4.66,618173,0
+DXLG.US,D,20220602,000000,4.7,4.93,4.675,4.87,929493,0
+DXLG.US,D,20220603,000000,4.81,4.88,4.65,4.76,661770,0
+DXLG.US,D,20220606,000000,4.88,4.88,4.62,4.67,691231,0
+DXLG.US,D,20220607,000000,4.53,4.7,4.44,4.63,734209,0
+DXLG.US,D,20220608,000000,4.61,4.8,4.54,4.64,595862,0
+DXLG.US,D,20220609,000000,4.54,4.705,4.515,4.58,463914,0
+DXLG.US,D,20220610,000000,4.43,4.59,4.41,4.48,319771,0
+DXLG.US,D,20220613,000000,4.3,4.4,4.1,4.14,671829,0
+DXLG.US,D,20220614,000000,4.14,4.27,4.1,4.21,233251,0
+DXLG.US,D,20220615,000000,4.25,4.4,4.0512,4.24,602199,0
+DXLG.US,D,20220616,000000,4.13,4.18,3.88,3.91,649927,0
+DXLG.US,D,20220617,000000,3.94,4.15,3.88,4.09,582085,0
+DXLG.US,D,20220621,000000,4.1,4.28,3.88,3.88,637741,0
+DXLG.US,D,20220622,000000,3.8,3.93,3.67,3.7,664938,0
+DXLG.US,D,20220623,000000,3.73,3.78,3.555,3.72,807814,0
+DXLG.US,D,20220624,000000,3.73,4,3.57,3.67,7034102,0
+DXLG.US,D,20220627,000000,3.72,4.02,3.65,3.86,886650,0
+DXLG.US,D,20220628,000000,3.85,4.05,3.63,3.68,581166,0
+DXLG.US,D,20220629,000000,3.67,3.7,3.455,3.49,707909,0
+DXLG.US,D,20220630,000000,3.43,3.495,3.35,3.39,714861,0
+DXLG.US,D,20220701,000000,3.34,3.5,3.27,3.42,728563,0
+DXLG.US,D,20220705,000000,3.33,3.64,3.33,3.64,557788,0
+DXLG.US,D,20220706,000000,3.6,3.63,3.465,3.51,481449,0
+DXLG.US,D,20220707,000000,3.53,3.71,3.53,3.69,409935,0
+DXLG.US,D,20220708,000000,3.64,3.715,3.585,3.65,521321,0
+DXLG.US,D,20220711,000000,3.63,3.67,3.48,3.51,290957,0
+DXLG.US,D,20220712,000000,3.52,3.655,3.51,3.56,353360,0
+DXLG.US,D,20220713,000000,3.46,3.735,3.42,3.68,432699,0
+DXLG.US,D,20220714,000000,3.63,3.67,3.55,3.64,378354,0
+DXLG.US,D,20220715,000000,3.73,3.9455,3.67,3.93,653565,0
+DXLG.US,D,20220718,000000,3.95,4.13,3.95,4.02,379037,0
+DXLG.US,D,20220719,000000,4.07,4.31,4.07,4.24,487321,0
+DXLG.US,D,20220720,000000,4.27,4.405,4.17,4.36,491000,0
+DXLG.US,D,20220721,000000,4.32,4.38,4.15,4.35,297092,0
+DXLG.US,D,20220722,000000,4.36,4.4,4.18,4.3,258165,0
+DXLG.US,D,20220725,000000,4.29,4.34,4.22,4.25,208177,0
+DXLG.US,D,20220726,000000,4.19,4.205,3.93,3.98,361252,0
+DXLG.US,D,20220727,000000,4,4.185,3.91,4.18,268392,0
+DXLG.US,D,20220728,000000,4.18,4.3,4.05,4.25,272600,0
+DXLG.US,D,20220729,000000,4.25,4.25,4.11,4.14,358853,0
+DXLG.US,D,20220801,000000,4.1,4.17,3.99,4.11,353384,0
+DXLG.US,D,20220802,000000,4.06,4.145,4,4.12,322382,0
+DXLG.US,D,20220803,000000,4.14,4.4,4.14,4.37,207142,0
+DXLG.US,D,20220804,000000,4.36,4.41,4.221,4.36,195718,0
+DXLG.US,D,20220805,000000,4.29,4.48,4.26,4.43,233985,0
+DXLG.US,D,20220808,000000,4.43,4.6191,4.43,4.51,445293,0
+DXLG.US,D,20220809,000000,4.47,4.5,4.3,4.42,262553,0
+DXLG.US,D,20220810,000000,4.52,4.63,4.34,4.44,738540,0
+DXLG.US,D,20220811,000000,4.45,4.59,4.14,4.19,702537,0
+DXLG.US,D,20220812,000000,4.23,4.2899,4.035,4.28,708721,0
+DXLG.US,D,20220815,000000,4.26,4.465,4.151,4.43,298308,0
+DXLG.US,D,20220816,000000,4.42,4.58,4.395,4.49,455737,0
+DXLG.US,D,20220817,000000,4.47,4.49,4.29,4.38,413186,0
+DXLG.US,D,20220818,000000,4.33,4.43,4.25,4.3,343926,0
+DXLG.US,D,20220819,000000,4.25,4.445,4.18,4.39,504849,0
+DXLG.US,D,20220822,000000,4.34,4.4099,4.255,4.33,572396,0
+DXLG.US,D,20220823,000000,4.31,4.415,4.26,4.32,555469,0
+DXLG.US,D,20220824,000000,4.29,4.315,4.17,4.2,739813,0
+DXLG.US,D,20220825,000000,4.98,5.06,4.66,5.03,3050015,0
+DXLG.US,D,20220826,000000,5.04,5.65,4.9747,5.58,2540294,0
+DXLG.US,D,20220829,000000,5.54,5.815,5.51,5.8,1295598,0
+DXLG.US,D,20220830,000000,5.85,5.97,5.8407,5.9,785485,0
+DXLG.US,D,20220831,000000,5.88,5.9,5.43,5.51,703856,0
+DXLG.US,D,20220901,000000,5.5,5.69,5.45,5.64,560593,0
+DXLG.US,D,20220902,000000,5.64,5.82,5.45,5.7,756418,0
+DXLG.US,D,20220906,000000,5.75,5.97,5.67,5.7,583520,0
+DXLG.US,D,20220907,000000,5.7,5.975,5.7,5.93,607350,0
+DXLG.US,D,20220908,000000,6.05,6.05,5.845,5.98,925752,0
+DXLG.US,D,20220909,000000,6,6.22,6,6.16,668774,0
+DXLG.US,D,20220912,000000,6.21,6.37,6.16,6.19,473411,0
+DXLG.US,D,20220913,000000,6,6.18,5.83,6,722831,0
+DXLG.US,D,20220914,000000,6.08,6.14,5.86,5.91,617280,0
+DXLG.US,D,20220915,000000,5.87,6.16,5.87,5.97,643704,0
+DXLG.US,D,20220916,000000,5.9,5.96,5.63,5.83,1964170,0
+DXLG.US,D,20220919,000000,5.77,6.05,5.71,5.99,529875,0
+DXLG.US,D,20220920,000000,5.98,6.01,5.74,5.87,466809,0
+DXLG.US,D,20220921,000000,5.83,5.92,5.675,5.72,410640,0
+DXLG.US,D,20220922,000000,5.69,5.7,5.375,5.47,553967,0
+DXLG.US,D,20220923,000000,5.33,5.39,5.195,5.3,514597,0
+DXLG.US,D,20220926,000000,5.31,5.55,5.28,5.43,688646,0
+DXLG.US,D,20220927,000000,5.46,5.685,5.29,5.5,648001,0
+DXLG.US,D,20220928,000000,5.52,5.67,5.42,5.6,711823,0
+DXLG.US,D,20220929,000000,5.46,5.52,5.35,5.43,543485,0
+DXLG.US,D,20220930,000000,5.34,5.505,5.11,5.42,2670631,0
+DXLG.US,D,20221003,000000,5.48,5.81,5.37,5.75,709909,0
+DXLG.US,D,20221004,000000,5.82,5.91,5.65,5.77,518666,0
+DXLG.US,D,20221005,000000,5.75,5.94,5.62,5.88,429724,0
+DXLG.US,D,20221006,000000,5.88,6.14,5.85,6.09,818566,0
+DXLG.US,D,20221007,000000,6.09,6.09,5.81,5.87,348725,0
+DXLG.US,D,20221010,000000,5.79,5.87,5.5,5.72,599006,0
+DXLG.US,D,20221011,000000,5.73,5.99,5.6,5.92,996753,0
+DXLG.US,D,20221012,000000,5.86,5.88,5.72,5.78,451566,0
+DXLG.US,D,20221013,000000,5.71,5.875,5.51,5.8,548596,0
+DXLG.US,D,20221014,000000,5.82,5.84,5.59,5.6,423227,0
+DXLG.US,D,20221017,000000,5.7,5.98,5.67,5.9,619537,0
+DXLG.US,D,20221018,000000,5.92,6.16,5.92,6.11,802135,0
+DXLG.US,D,20221019,000000,6.13,6.2601,6.045,6.25,785060,0
+DXLG.US,D,20221020,000000,6.28,6.32,6.05,6.14,929369,0
+DXLG.US,D,20221021,000000,6.18,6.2992,6.12,6.22,772300,0
+DXLG.US,D,20221024,000000,6.23,6.305,6.07,6.15,736876,0
+DXLG.US,D,20221025,000000,6.1,6.6,6.1,6.59,1152020,0
+DXLG.US,D,20221026,000000,6.63,6.77,6.62,6.69,633258,0
+DXLG.US,D,20221027,000000,6.71,6.8,6.52,6.57,571568,0
+DXLG.US,D,20221028,000000,6.57,6.76,6.46,6.75,515782,0
+DXLG.US,D,20221031,000000,6.738,6.745,6.41,6.68,641671,0
+DXLG.US,D,20221101,000000,6.77,6.85,6.635,6.75,410120,0
+DXLG.US,D,20221102,000000,6.66,6.93,6.47,6.53,550253,0
+DXLG.US,D,20221103,000000,6.5,6.855,6.291,6.65,598524,0
+DXLG.US,D,20221104,000000,6.685,6.905,6.52,6.76,549958,0
+DXLG.US,D,20221107,000000,6.75,6.95,6.65,6.94,658042,0
+DXLG.US,D,20221108,000000,7,7,6.58,6.7,959692,0
+DXLG.US,D,20221109,000000,6.67,6.76,6.31,6.41,787743,0
+DXLG.US,D,20221110,000000,6.73,7.01,6.61,6.92,1175868,0
+DXLG.US,D,20221111,000000,6.91,7.03,6.7,6.8,1225726,0
+DXLG.US,D,20221114,000000,6.78,7.03,6.62,6.63,1115718,0
+DXLG.US,D,20221115,000000,6.81,7.024,6.7288,6.89,1569340,0
+DXLG.US,D,20221116,000000,6.78,6.81,6.5,6.76,1746377,0
+DXLG.US,D,20221117,000000,7.03,7.03,6.11,6.43,1091195,0
+DXLG.US,D,20221118,000000,6.65,6.9,6.395,6.61,1031082,0
+DXLG.US,D,20221121,000000,6.54,6.8066,6.53,6.7,1020612,0
+DXLG.US,D,20221122,000000,6.8,7.0802,6.705,6.98,873384,0
+DXLG.US,D,20221123,000000,6.94,7.2,6.885,7.1,865284,0
+DXLG.US,D,20221125,000000,7.08,7.21,7.0447,7.2,470960,0
+DXLG.US,D,20221128,000000,7.18,7.235,6.92,6.94,679178,0
+DXLG.US,D,20221129,000000,6.91,7.14,6.605,6.91,950665,0
+DXLG.US,D,20221130,000000,6.87,6.89,6.61,6.66,765377,0
+DXLG.US,D,20221201,000000,6.71,6.84,6.64,6.72,759053,0
+DXLG.US,D,20221202,000000,6.65,6.87,6.545,6.78,795329,0
+DXLG.US,D,20221205,000000,6.72,6.78,6.39,6.43,862106,0
+DXLG.US,D,20221206,000000,6.43,6.6,6.315,6.37,872182,0
+DXLG.US,D,20221207,000000,6.35,6.52,6.28,6.33,693592,0
+DXLG.US,D,20221208,000000,6.33,6.49,6.28,6.43,431928,0
+DXLG.US,D,20221209,000000,6.295,6.38,6.17,6.18,400377,0
+DXLG.US,D,20221212,000000,6.19,6.35,6.17,6.2,501731,0
+DXLG.US,D,20221213,000000,6.48,6.525,6.265,6.36,839091,0
+DXLG.US,D,20221214,000000,6.36,6.465,6.145,6.24,625258,0
+DXLG.US,D,20221215,000000,6.16,6.245,6.05,6.09,540884,0
+DXLG.US,D,20221216,000000,6.06,6.15,5.99,6.04,775363,0
+DXLG.US,D,20221219,000000,6,6.12,5.96,6.08,454501,0
+DXLG.US,D,20221220,000000,6.03,6.1,5.945,6.03,426488,0
+DXLG.US,D,20221221,000000,6.14,6.32,6.08,6.32,449781,0
+DXLG.US,D,20221222,000000,6.22,6.235,6.085,6.13,487422,0
+DXLG.US,D,20221223,000000,6.15,6.45,6.13,6.45,382579,0
+DXLG.US,D,20221227,000000,6.41,6.5686,6.39,6.41,426461,0
+DXLG.US,D,20221228,000000,6.42,6.55,6.295,6.39,333421,0
+DXLG.US,D,20221229,000000,6.4,6.61,6.38,6.58,558957,0
+DXLG.US,D,20221230,000000,6.57,6.775,6.57,6.75,698003,0
+DXLG.US,D,20230103,000000,6.79,6.82,6.46,6.54,742950,0
+DXLG.US,D,20230104,000000,6.64,6.85,6.515,6.8,441370,0
+DXLG.US,D,20230105,000000,6.75,6.825,6.61,6.69,418378,0
+DXLG.US,D,20230106,000000,6.75,6.935,6.71,6.74,556187,0
+DXLG.US,D,20230109,000000,6.8,6.9,6.61,6.76,730523,0
+DXLG.US,D,20230110,000000,6.75,7.055,6.74,7.02,834632,0
+DXLG.US,D,20230111,000000,7.1,7.185,6.935,6.99,650910,0
+DXLG.US,D,20230112,000000,7,7.075,6.9,6.95,661573,0
+DXLG.US,D,20230113,000000,6.81,7.085,6.81,6.99,633655,0
+DXLG.US,D,20230117,000000,6.9,7.02,6.73,6.99,476297,0
+DXLG.US,D,20230118,000000,6.98,7.11,6.73,6.77,547985,0
+DXLG.US,D,20230119,000000,6.77,6.77,6.5,6.56,501552,0
+DXLG.US,D,20230120,000000,6.65,6.905,6.53,6.9,539787,0
+DXLG.US,D,20230123,000000,6.95,7.165,6.86,7.14,747552,0
+DXLG.US,D,20230124,000000,7.11,7.279,7.07,7.2,453712,0
+DXLG.US,D,20230125,000000,7.19,7.41,7.01,7.34,363828,0
+DXLG.US,D,20230126,000000,7.38,7.54,7.245,7.43,464349,0
+DXLG.US,D,20230127,000000,7.45,7.5325,7.29,7.36,686076,0
+DXLG.US,D,20230130,000000,7.3,7.31,7.1,7.12,376622,0
+DXLG.US,D,20230131,000000,7.11,7.31,7.095,7.13,661073,0
+DXLG.US,D,20230201,000000,7.17,7.46,7.16,7.39,567958,0
+DXLG.US,D,20230202,000000,7.46,7.57,7.28,7.35,628557,0
+DXLG.US,D,20230203,000000,7.34,7.44,7.255,7.39,629012,0
+DXLG.US,D,20230206,000000,7.39,7.39,7.145,7.15,576503,0
+DXLG.US,D,20230207,000000,7.1,7.27,6.81,6.94,672810,0
+DXLG.US,D,20230208,000000,6.89,6.93,6.73,6.77,692860,0
+DXLG.US,D,20230209,000000,6.9,7.025,6.73,6.74,404027,0
+DXLG.US,D,20230210,000000,6.71,6.715,6.58,6.69,561622,0
+DXLG.US,D,20230213,000000,6.7,6.77,6.41,6.76,513732,0
+DXLG.US,D,20230214,000000,6.73,6.765,6.54,6.6,445600,0
+DXLG.US,D,20230215,000000,6.56,6.59,6.47,6.55,322569,0
+DXLG.US,D,20230216,000000,6.47,6.52,6.28,6.3,683205,0
+DXLG.US,D,20230217,000000,6.34,6.38,6.14,6.22,678284,0
+DXLG.US,D,20230221,000000,6.2,6.2,5.79,5.81,729136,0
+DXLG.US,D,20230222,000000,5.82,5.985,5.75,5.94,861803,0
+DXLG.US,D,20230223,000000,5.97,6.055,5.905,6.03,724923,0
+DXLG.US,D,20230224,000000,5.95,5.97,5.885,5.91,382258,0
+DXLG.US,D,20230227,000000,5.92,5.98,5.895,5.91,286385,0
+DXLG.US,D,20230228,000000,5.91,6.03,5.9,5.98,340993,0
+DXLG.US,D,20230301,000000,5.94,6.08,5.92,6,335870,0
+DXLG.US,D,20230302,000000,5.95,6.17,5.95,6.06,401565,0
+DXLG.US,D,20230303,000000,6.09,6.22,6.05,6.2,345168,0
+DXLG.US,D,20230306,000000,6.21,6.27,5.81,5.86,921467,0
+DXLG.US,D,20230307,000000,5.84,5.94,5.83,5.87,509812,0
+DXLG.US,D,20230308,000000,5.89,6.14,5.89,6.04,449113,0
+DXLG.US,D,20230309,000000,6,6.26,5.99,6.13,611538,0
+DXLG.US,D,20230310,000000,6.13,6.13,5.97,6,721093,0
+DXLG.US,D,20230313,000000,5.89,5.89,5.4212,5.66,1159453,0
+DXLG.US,D,20230314,000000,5.76,5.965,5.76,5.9,1069466,0
+DXLG.US,D,20230315,000000,5.77,5.84,5.69,5.72,998596,0
+DXLG.US,D,20230316,000000,6.1,6.32,6,6.16,1678834,0
+DXLG.US,D,20230317,000000,6.08,6.08,5.055,5.43,2531602,0
+DXLG.US,D,20230320,000000,5.05,5.4,5.05,5.2,1197580,0
+DXLG.US,D,20230321,000000,5.28,5.4,5.16,5.16,710396,0
+DXLG.US,D,20230322,000000,5.16,5.2355,5.08,5.12,716199,0
+DXLG.US,D,20230323,000000,5.16,5.28,5.09,5.18,890106,0
+DXLG.US,D,20230324,000000,5.16,5.16,4.961,5.1,636295,0
+DXLG.US,D,20230327,000000,5.1,5.14,5,5.03,594371,0
+DXLG.US,D,20230328,000000,5.04,5.275,5.04,5.19,546636,0
+DXLG.US,D,20230329,000000,5.21,5.3,5.16,5.28,635564,0
+DXLG.US,D,20230330,000000,5.33,5.43,5.3,5.34,467498,0
+DXLG.US,D,20230331,000000,5.37,5.54,5.36,5.51,2490707,0
+DXLG.US,D,20230403,000000,5.61,5.705,5.545,5.69,456139,0
+DXLG.US,D,20230404,000000,5.71,5.76,5.56,5.58,412231,0
+DXLG.US,D,20230405,000000,5.58,5.58,5.44,5.46,415630,0
+DXLG.US,D,20230406,000000,5.44,5.51,5.41,5.49,318309,0
+DXLG.US,D,20230410,000000,5.49,5.56,5.41,5.43,513952,0
+DXLG.US,D,20230411,000000,5.43,5.49,5.37,5.45,475423,0
+DXLG.US,D,20230412,000000,5.48,5.495,5.115,5.15,704371,0
+DXLG.US,D,20230413,000000,5.17,5.21,4.9,4.97,1114031,0
+DXLG.US,D,20230414,000000,4.97,5.05,4.81,4.91,1096353,0
+DXLG.US,D,20230417,000000,4.91,5.07,4.88,5.05,921700,0
+DXLG.US,D,20230418,000000,5.06,5.135,4.875,4.89,494384,0
+DXLG.US,D,20230419,000000,4.88,4.935,4.67,4.68,831854,0
+DXLG.US,D,20230420,000000,4.67,4.81,4.65,4.74,778800,0
+DXLG.US,D,20230421,000000,4.72,4.76,4.635,4.65,958507,0
+DXLG.US,D,20230424,000000,4.66,4.67,4.44,4.6,1019686,0
+DXLG.US,D,20230425,000000,4.58,4.62,4.41,4.42,401138,0
+DXLG.US,D,20230426,000000,4.42,4.63,4.41,4.53,601480,0
+DXLG.US,D,20230427,000000,4.53,4.55,4.35,4.37,517398,0
+DXLG.US,D,20230428,000000,4.36,4.42,4.27,4.39,613398,0
+DXLG.US,D,20230501,000000,4.4,4.505,4.4,4.46,543221,0
+DXLG.US,D,20230502,000000,4.44,4.48,4.37,4.44,599362,0
+DXLG.US,D,20230503,000000,4.47,4.54,4.335,4.35,371335,0
+DXLG.US,D,20230504,000000,4.3,4.35,4.25,4.33,450173,0
+DXLG.US,D,20230505,000000,4.37,4.55,4.37,4.49,462468,0
+DXLG.US,D,20230508,000000,4.46,4.49,4.385,4.45,357292,0
+DXLG.US,D,20230509,000000,4.41,4.42,4.235,4.35,216390,0
+DXLG.US,D,20230510,000000,4.42,4.43,4.33,4.35,230612,0
+DXLG.US,D,20230511,000000,4.34,4.38,4.3,4.37,304479,0
+DXLG.US,D,20230512,000000,4.35,4.5,4.35,4.45,357397,0
+DXLG.US,D,20230515,000000,4.46,4.48,4.4,4.45,252095,0
+DXLG.US,D,20230516,000000,4.48,4.48,4.32,4.4,481794,0
+DXLG.US,D,20230517,000000,4.41,4.575,4.4,4.55,495580,0
+DXLG.US,D,20230518,000000,4.52,4.6786,4.445,4.53,628047,0
+DXLG.US,D,20230519,000000,4.55,4.59,3.9,4.18,1184384,0
+DXLG.US,D,20230522,000000,4.18,4.205,4.055,4.07,412953,0
+DXLG.US,D,20230523,000000,4.07,4.07,3.84,3.89,891390,0
+DXLG.US,D,20230524,000000,3.89,3.925,3.78,3.81,1019553,0
+DXLG.US,D,20230525,000000,3.9,4.075,3.685,4,1458559,0
+DXLG.US,D,20230526,000000,4,4.28,4,4.18,670949,0
+DXLG.US,D,20230530,000000,4.19,4.38,4.065,4.1,938594,0
+DXLG.US,D,20230531,000000,4.07,4.25,4.07,4.16,672855,0
+DXLG.US,D,20230601,000000,4.14,4.33,4.14,4.19,492017,0
+DXLG.US,D,20230602,000000,4.24,4.45,4.19,4.41,457300,0
+DXLG.US,D,20230605,000000,4.45,4.605,4.42,4.49,459735,0
+DXLG.US,D,20230606,000000,4.48,4.75,4.47,4.71,422415,0
+DXLG.US,D,20230607,000000,4.72,4.98,4.72,4.93,602687,0
+DXLG.US,D,20230608,000000,4.92,4.982,4.845,4.86,453569,0
+DXLG.US,D,20230609,000000,4.84,4.94,4.84,4.9,343937,0
+DXLG.US,D,20230612,000000,4.9,5.095,4.89,4.99,472787,0
+DXLG.US,D,20230613,000000,4.99,5.085,4.925,5.03,495094,0
+DXLG.US,D,20230614,000000,5.03,5.08,4.895,4.91,402865,0
+DXLG.US,D,20230615,000000,4.9,5.02,4.855,4.98,355444,0
+DXLG.US,D,20230616,000000,5.01,5.07,4.915,5.01,583554,0
+DXLG.US,D,20230620,000000,4.98,5.235,4.98,5.17,605706,0
+DXLG.US,D,20230621,000000,5.17,5.36,5.14,5.24,457141,0
+DXLG.US,D,20230622,000000,5.23,5.23,5.08,5.14,390130,0
+DXLG.US,D,20230623,000000,5.05,5.08,4.83,4.86,2678477,0
+DXLG.US,D,20230626,000000,5.11,5.28,4.89,5.1,933081,0
+DXLG.US,D,20230627,000000,5.06,5.1,4.88,4.9,786936,0
+DXLG.US,D,20230628,000000,4.88,4.99,4.82,4.85,705665,0
+DXLG.US,D,20230629,000000,4.82,4.89,4.755,4.85,697195,0
+DXLG.US,D,20230630,000000,4.91,4.97,4.84,4.9,3108837,0
+DXLG.US,D,20230703,000000,4.93,5.16,4.93,5.06,357961,0
+DXLG.US,D,20230705,000000,5.02,5.07,4.95,5.03,532068,0
+DXLG.US,D,20230706,000000,4.95,4.965,4.79,4.82,395077,0
+DXLG.US,D,20230707,000000,4.8,4.985,4.8,4.94,637200,0
+DXLG.US,D,20230710,000000,4.89,4.99,4.88,4.95,238878,0
+DXLG.US,D,20230711,000000,4.95,5,4.89,4.96,504493,0
+DXLG.US,D,20230712,000000,5.08,5.08,4.88,4.9,251867,0
+DXLG.US,D,20230713,000000,4.92,4.93,4.725,4.76,399465,0
+DXLG.US,D,20230714,000000,4.76,4.8,4.57,4.72,531777,0
+DXLG.US,D,20230717,000000,4.74,4.99,4.705,4.91,537044,0
+DXLG.US,D,20230718,000000,4.89,5.06,4.89,5.06,291664,0
+DXLG.US,D,20230719,000000,5.09,5.145,5.01,5.03,292213,0
+DXLG.US,D,20230720,000000,5.01,5.06,5,5.01,210802,0
+DXLG.US,D,20230721,000000,5.07,5.12,5.01,5.01,230011,0
+DXLG.US,D,20230724,000000,5,5.125,4.985,5.11,242438,0
+DXLG.US,D,20230725,000000,5.08,5.18,5.07,5.08,251002,0
+DXLG.US,D,20230726,000000,5.08,5.2,5.07,5.15,311994,0
+DXLG.US,D,20230727,000000,5.19,5.23,5.04,5.07,265091,0
+DXLG.US,D,20230728,000000,5.1,5.275,5.08,5.19,524357,0
+DXLG.US,D,20230731,000000,5.19,5.25,5.15,5.16,248807,0
+DXLG.US,D,20230801,000000,5.16,5.175,4.96,5,450885,0
+DXLG.US,D,20230802,000000,4.98,5.04,4.94,4.95,250142,0
+DXLG.US,D,20230803,000000,4.95,5.07,4.95,5.02,231292,0
+DXLG.US,D,20230804,000000,5.08,5.08,4.94,4.98,272500,0
+DXLG.US,D,20230807,000000,5.01,5.16,4.995,5.15,307927,0
+DXLG.US,D,20230808,000000,5.06,5.06,4.9612,5.03,243931,0
+DXLG.US,D,20230809,000000,5.05,5.05,4.94,4.95,225765,0
+DXLG.US,D,20230810,000000,4.98,5.09,4.96,5.02,272358,0
+DXLG.US,D,20230811,000000,5.01,5.085,4.96,4.98,231381,0
+DXLG.US,D,20230814,000000,4.96,4.98,4.86,4.88,225392,0
+DXLG.US,D,20230815,000000,4.89,4.89,4.61,4.63,334625,0
+DXLG.US,D,20230816,000000,4.63,4.77,4.53,4.55,407749,0
+DXLG.US,D,20230817,000000,4.57,4.675,4.45,4.51,395128,0
+DXLG.US,D,20230818,000000,4.47,4.58,4.42,4.44,531944,0
+DXLG.US,D,20230821,000000,4.44,4.58,4.345,4.38,490143,0
+DXLG.US,D,20230822,000000,4.36,4.36,4.17,4.22,472660,0
+DXLG.US,D,20230823,000000,4.19,4.22,4.1,4.2,521553,0
+DXLG.US,D,20230824,000000,3.87,4.37,3.81,4.26,979572,0
+DXLG.US,D,20230825,000000,4.26,4.46,4.07,4.16,602984,0
+DXLG.US,D,20230828,000000,4.17,4.3001,4.17,4.26,247927,0
+DXLG.US,D,20230829,000000,4.26,4.41,4.24,4.35,282193,0
+DXLG.US,D,20230830,000000,4.32,4.41,4.24,4.37,372416,0
+DXLG.US,D,20230831,000000,4.43,4.71,4.345,4.56,1015105,0
+DXLG.US,D,20230901,000000,4.63,4.8,4.57,4.65,538071,0
+DXLG.US,D,20230905,000000,4.59,4.6,4.45,4.54,325672,0
+DXLG.US,D,20230906,000000,4.5,4.58,4.42,4.43,226090,0
+DXLG.US,D,20230907,000000,4.35,4.475,4.3445,4.37,691085,0
+DXLG.US,D,20230908,000000,4.38,4.94,4.305,4.52,1461639,0
+DXLG.US,D,20230911,000000,4.54,4.645,4.51,4.61,232626,0
+DXLG.US,D,20230912,000000,4.57,4.67,4.52,4.58,259605,0
+DXLG.US,D,20230913,000000,4.56,4.5629,4.45,4.52,347604,0
+DXLG.US,D,20230914,000000,4.55,4.67,4.54,4.62,270283,0
+DXLG.US,D,20230915,000000,4.58,4.62,4.445,4.5,537573,0
+DXLG.US,D,20230918,000000,4.52,4.55,4.465,4.5,329512,0
+DXLG.US,D,20230919,000000,4.49,4.54,4.35,4.49,214036,0
+DXLG.US,D,20230920,000000,4.5,4.57,4.46,4.47,239814,0
+DXLG.US,D,20230921,000000,4.43,4.535,4.19,4.35,1396314,0
+DXLG.US,D,20230922,000000,4.36,4.5,4.2505,4.31,245244,0
+DXLG.US,D,20230925,000000,4.26,4.41,4.21,4.24,591519,0
+DXLG.US,D,20230926,000000,4.24,4.31,4.14,4.16,1038041,0
+DXLG.US,D,20230927,000000,4.16,4.26,4.01,4.14,1049263,0
+DXLG.US,D,20230928,000000,4.16,4.39,4.16,4.35,561136,0
+DXLG.US,D,20230929,000000,4.35,4.51,4.345,4.48,3135628,0
+DXLG.US,D,20231002,000000,4.51,4.65,4.48,4.52,540597,0
+DXLG.US,D,20231003,000000,4.51,4.66,4.37,4.43,373857,0
+DXLG.US,D,20231004,000000,4.42,4.46,4.33,4.41,210101,0
+DXLG.US,D,20231005,000000,4.39,4.405,4.3,4.36,245958,0
+DXLG.US,D,20231006,000000,4.32,4.5,4.245,4.45,273648,0
+DXLG.US,D,20231009,000000,4.41,4.415,4.3,4.32,235563,0
+DXLG.US,D,20231010,000000,4.33,4.49,4.31,4.46,316481,0
+DXLG.US,D,20231011,000000,4.47,4.52,4.265,4.32,192828,0
+DXLG.US,D,20231012,000000,4.34,4.39,4.1,4.15,350192,0
+DXLG.US,D,20231013,000000,4.18,4.19,4.1,4.11,186257,0
+DXLG.US,D,20231016,000000,4.14,4.29,4.14,4.25,161194,0
+DXLG.US,D,20231017,000000,4.21,4.435,4.11,4.4,305199,0
+DXLG.US,D,20231018,000000,4.37,4.37,4.27,4.34,415374,0
+DXLG.US,D,20231019,000000,4.34,4.38,4.28,4.32,198350,0
+DXLG.US,D,20231020,000000,4.33,4.345,4.26,4.31,175926,0
+DXLG.US,D,20231023,000000,4.31,4.31,4.15,4.17,291356,0
+DXLG.US,D,20231024,000000,4.17,4.24,4.05,4.08,324119,0
+DXLG.US,D,20231025,000000,4.07,4.08,3.94,4.04,445149,0
+DXLG.US,D,20231026,000000,4.06,4.17,4.055,4.11,224197,0
+DXLG.US,D,20231027,000000,4.12,4.13,3.955,4.03,272467,0
+DXLG.US,D,20231030,000000,4.09,4.1,4.01,4.1,142908,0
+DXLG.US,D,20231031,000000,4.06,4.165,4.01,4.16,321287,0
+DXLG.US,D,20231101,000000,4.15,4.255,3.985,4.25,296708,0
+DXLG.US,D,20231102,000000,4.3,4.4,4.265,4.39,212859,0
+DXLG.US,D,20231103,000000,4.5,4.65,4.473,4.52,330639,0
+DXLG.US,D,20231106,000000,4.52,4.52,4.29,4.48,456768,0
+DXLG.US,D,20231107,000000,4.46,4.5,4.3,4.46,219814,0
+DXLG.US,D,20231108,000000,4.48,4.48,4.38,4.45,210471,0
+DXLG.US,D,20231109,000000,4.48,4.54,4.25,4.37,439185,0
+DXLG.US,D,20231110,000000,4.39,4.52,4.27,4.45,228885,0
+DXLG.US,D,20231113,000000,4.4,4.405,4.14,4.34,171051,0
+DXLG.US,D,20231114,000000,4.56,4.86,4.55,4.76,417578,0
+DXLG.US,D,20231115,000000,4.76,4.9,4.75,4.78,189816,0
+DXLG.US,D,20231116,000000,4.76,4.76,4.6025,4.69,278608,0
+DXLG.US,D,20231117,000000,3.95,4.52,3.9,4.51,804952,0
+DXLG.US,D,20231120,000000,3.99,4.38,3.9,4.16,1165886,0
+DXLG.US,D,20231121,000000,4.16,4.21,4.065,4.11,443385,0
+DXLG.US,D,20231122,000000,4.11,4.13,3.965,4.01,437048,0
+DXLG.US,D,20231124,000000,3.98,4.025,3.9725,4.01,165832,0
+DXLG.US,D,20231127,000000,4.03,4.03,3.955,3.96,332037,0
+DXLG.US,D,20231128,000000,3.98,3.98,3.815,3.82,704266,0
+DXLG.US,D,20231129,000000,3.87,4.01,3.87,3.92,501551,0
+DXLG.US,D,20231130,000000,3.95,4.03,3.78,3.78,334843,0
+DXLG.US,D,20231201,000000,3.78,3.86,3.7,3.82,533772,0
+DXLG.US,D,20231204,000000,3.84,3.99,3.825,3.85,473895,0
+DXLG.US,D,20231205,000000,3.84,3.84,3.635,3.68,469597,0
+DXLG.US,D,20231206,000000,3.73,3.87,3.7,3.84,486158,0
+DXLG.US,D,20231207,000000,3.84,4.015,3.82,3.99,440987,0
+DXLG.US,D,20231208,000000,3.98,4.13,3.91,4.12,639262,0
+DXLG.US,D,20231211,000000,4.08,4.44,4.01,4.07,619931,0
+DXLG.US,D,20231212,000000,4.1,4.14,3.995,4.09,418607,0
+DXLG.US,D,20231213,000000,4.12,4.52,4.02,4.34,578681,0
+DXLG.US,D,20231214,000000,4.3,4.585,4.22,4.57,749022,0
+DXLG.US,D,20231215,000000,4.61,4.61,4.41,4.5,931918,0
+DXLG.US,D,20231218,000000,4.52,4.58,4.34,4.46,924046,0
+DXLG.US,D,20231219,000000,4.5,4.72,4.5,4.61,792537,0
+DXLG.US,D,20231220,000000,4.6,4.7594,4.47,4.52,699787,0
+DXLG.US,D,20231221,000000,4.6,4.65,4.52,4.6,258535,0
+DXLG.US,D,20231222,000000,4.62,4.651,4.5011,4.52,346633,0
+DXLG.US,D,20231226,000000,4.56,4.64,4.48,4.56,243123,0
+DXLG.US,D,20231227,000000,4.53,4.61,4.5,4.58,184719,0
+DXLG.US,D,20231228,000000,4.55,4.68,4.55,4.6,238583,0
+DXLG.US,D,20231229,000000,4.59,4.62,4.36,4.4,943887,0
+DXLG.US,D,20240102,000000,4.4,4.575,4.32,4.33,591338,0
+DXLG.US,D,20240103,000000,4.3,4.4,4.065,4.08,406431,0
+DXLG.US,D,20240104,000000,4.1,4.125,3.994,4.09,322696,0
+DXLG.US,D,20240105,000000,4.04,4.185,3.98,4,878023,0
+DXLG.US,D,20240108,000000,4,4.25,3.99,4.14,768852,0
+DXLG.US,D,20240109,000000,4.04,4.15,4,4.12,417197,0
+DXLG.US,D,20240110,000000,4.09,4.18,4.05,4.06,248835,0
+DXLG.US,D,20240111,000000,4.09,4.09,3.95,4.02,355580,0
+DXLG.US,D,20240112,000000,4.06,4.125,3.94,4.01,471183,0
+DXLG.US,D,20240116,000000,3.95,4.06,3.94,4.04,306520,0
+DXLG.US,D,20240117,000000,3.97,4.085,3.97,4.06,374485,0
+DXLG.US,D,20240118,000000,4.06,4.115,3.94,4.11,572266,0
+DXLG.US,D,20240119,000000,4.13,4.185,4.04,4.12,453304,0
+DXLG.US,D,20240122,000000,4.14,4.25,4.08,4.22,308478,0
+DXLG.US,D,20240123,000000,4.26,4.32,4.2325,4.29,249207,0
+DXLG.US,D,20240124,000000,4.37,4.38,4.21,4.22,213576,0
+DXLG.US,D,20240125,000000,4.27,4.33,4.21,4.29,269927,0
+DXLG.US,D,20240126,000000,4.34,4.4,4.25,4.27,255594,0
+DXLG.US,D,20240129,000000,4.27,4.4,4.17,4.39,332301,0
+DXLG.US,D,20240130,000000,4.34,4.43,4.3,4.38,348763,0
+DXLG.US,D,20240131,000000,4.38,4.51,4.27,4.27,309286,0
+DXLG.US,D,20240201,000000,4.3,4.35,4.165,4.3,290301,0
+DXLG.US,D,20240202,000000,4.24,4.3,4.16,4.16,287156,0
+DXLG.US,D,20240205,000000,4.09,4.09,3.9,3.9,234132,0
+DXLG.US,D,20240206,000000,3.87,3.94,3.82,3.82,137680,0
+DXLG.US,D,20240207,000000,3.85,3.85,3.755,3.76,140223,0
+DXLG.US,D,20240208,000000,3.74,3.94,3.7,3.89,293811,0
+DXLG.US,D,20240209,000000,3.89,3.93,3.83,3.85,246321,0
+DXLG.US,D,20240212,000000,3.86,4,3.86,3.97,181347,0
+DXLG.US,D,20240213,000000,3.81,3.8577,3.715,3.83,453277,0
+DXLG.US,D,20240214,000000,3.9,3.9,3.815,3.85,160241,0
+DXLG.US,D,20240215,000000,3.91,4.07,3.865,4,333462,0
+DXLG.US,D,20240216,000000,3.96,4.02,3.94,4,180093,0
+DXLG.US,D,20240220,000000,3.93,4.01,3.875,3.9,190436,0
+DXLG.US,D,20240221,000000,3.9,3.905,3.84,3.87,137705,0
+DXLG.US,D,20240222,000000,3.87,3.9115,3.74,3.8,313388,0
+DXLG.US,D,20240223,000000,3.79,4.025,3.79,4.01,497679,0
+DXLG.US,D,20240226,000000,3.97,4.0808,3.97,4,345643,0
+DXLG.US,D,20240227,000000,4.06,4.155,3.87,4.04,373509,0
+DXLG.US,D,20240228,000000,3.99,4.04,3.89,3.94,318727,0
+DXLG.US,D,20240229,000000,4.04,4.04,3.92,3.99,304665,0
+DXLG.US,D,20240301,000000,3.98,4,3.93,3.97,237323,0
+DXLG.US,D,20240304,000000,3.98,4,3.94,3.95,90192,0
+DXLG.US,D,20240305,000000,3.92,3.955,3.88,3.89,130131,0
+DXLG.US,D,20240306,000000,3.92,3.92,3.75,3.82,219260,0
+DXLG.US,D,20240307,000000,3.84,3.84,3.7,3.73,290606,0
+DXLG.US,D,20240308,000000,3.78,3.82,3.74,3.81,258085,0
+DXLG.US,D,20240311,000000,3.81,3.85,3.715,3.72,107225,0
+DXLG.US,D,20240312,000000,3.73,3.765,3.65,3.74,227790,0
+DXLG.US,D,20240313,000000,3.74,3.775,3.69,3.74,122905,0
+DXLG.US,D,20240314,000000,3.7,3.75,3.62,3.72,298491,0
+DXLG.US,D,20240315,000000,3.68,3.79,3.68,3.75,415311,0
+DXLG.US,D,20240318,000000,3.75,3.75,3.545,3.56,369818,0
+DXLG.US,D,20240319,000000,3.56,3.6,3.51,3.57,209538,0
+DXLG.US,D,20240320,000000,3.56,3.68,3.52,3.59,317960,0
+DXLG.US,D,20240321,000000,3.32,3.46,3.23,3.3,1330520,0
+DXLG.US,D,20240322,000000,3.26,3.46,3.26,3.35,333908,0
+DXLG.US,D,20240325,000000,3.38,3.38,3.25,3.32,294202,0
+DXLG.US,D,20240326,000000,3.33,3.35,3.31,3.35,171845,0
+DXLG.US,D,20240327,000000,3.42,3.46,3.37,3.45,164450,0
+DXLG.US,D,20240328,000000,3.48,3.735,3.48,3.6,648795,0
+DXLG.US,D,20240401,000000,3.62,3.6399,3.51,3.55,326599,0
+DXLG.US,D,20240402,000000,3.52,3.56,3.45,3.47,252136,0
+DXLG.US,D,20240403,000000,3.43,3.48,3.395,3.44,167335,0
+DXLG.US,D,20240404,000000,3.48,3.48,3.41,3.42,194894,0
+DXLG.US,D,20240405,000000,3.4,3.455,3.4,3.43,202906,0
+DXLG.US,D,20240408,000000,3.44,3.46,3.42,3.43,115036,0
+DXLG.US,D,20240409,000000,3.44,3.4698,3.42,3.42,158489,0
+DXLG.US,D,20240410,000000,3.34,3.415,3.295,3.38,363668,0
+DXLG.US,D,20240411,000000,3.4,3.4,3.3,3.34,171012,0
+DXLG.US,D,20240412,000000,3.31,3.335,3.185,3.28,437075,0
+DXLG.US,D,20240415,000000,3.31,3.34,3.25,3.31,330375,0
+DXLG.US,D,20240416,000000,3.31,3.375,3.24,3.27,319489,0
+DXLG.US,D,20240417,000000,3.27,3.32,3.21,3.21,191756,0
+DXLG.US,D,20240418,000000,3.21,3.26,3.16,3.16,211989,0
+DXLG.US,D,20240419,000000,3.15,3.2701,3.15,3.26,484703,0
+DXLG.US,D,20240422,000000,3.27,3.33,3.26,3.27,102191,0
+DXLG.US,D,20240423,000000,3.26,3.36,3.25,3.33,212919,0
+DXLG.US,D,20240424,000000,3.33,3.3669,3.305,3.32,140610,0
+DXLG.US,D,20240425,000000,3.3,3.42,3.22,3.4,302689,0
+DXLG.US,D,20240426,000000,3.41,3.45,3.33,3.37,247640,0
+DXLG.US,D,20240429,000000,3.39,3.46,3.31,3.37,260846,0
+DXLG.US,D,20240430,000000,3.34,3.365,3.21,3.21,88411,0
+DXLG.US,D,20240501,000000,3.23,3.23,3.12,3.16,137793,0
+DXLG.US,D,20240502,000000,3.21,3.31,3.18,3.3,144239,0
+DXLG.US,D,20240503,000000,3.35,3.39,3.15,3.24,289471,0
+DXLG.US,D,20240506,000000,3.24,3.305,3.22,3.27,186380,0
+DXLG.US,D,20240507,000000,3.27,3.345,3.2604,3.32,164267,0
+DXLG.US,D,20240508,000000,3.26,3.33,3.255,3.26,145460,0
+DXLG.US,D,20240509,000000,3.27,3.33,3.26,3.28,145391,0
+DXLG.US,D,20240510,000000,3.3,3.33,3.18,3.27,305660,0
+DXLG.US,D,20240513,000000,3.31,3.37,3.31,3.31,88176,0
+DXLG.US,D,20240514,000000,3.37,3.41,3.33,3.37,101022,0
+DXLG.US,D,20240515,000000,3.4,3.44,3.3,3.36,148773,0
+DXLG.US,D,20240516,000000,3.37,3.53,3.37,3.49,430627,0
+DXLG.US,D,20240517,000000,3.51,3.555,3.395,3.49,176870,0
+DXLG.US,D,20240520,000000,3.48,3.51,3.4,3.44,169801,0
+DXLG.US,D,20240521,000000,3.42,3.46,3.34,3.43,175406,0
+DXLG.US,D,20240522,000000,3.43,3.5,3.31,3.46,195505,0
+DXLG.US,D,20240523,000000,3.46,3.46,3.35,3.44,220702,0
+DXLG.US,D,20240524,000000,3.43,3.65,3.43,3.64,248924,0
+DXLG.US,D,20240528,000000,3.66,3.78,3.585,3.59,272348,0
+DXLG.US,D,20240529,000000,3.55,3.645,3.44,3.57,417163,0
+DXLG.US,D,20240530,000000,3.1,3.38,3.0101,3.3,694548,0
+DXLG.US,D,20240531,000000,3.25,3.58,3.25,3.55,255482,0
+DXLG.US,D,20240603,000000,3.61,3.63,3.51,3.61,429915,0
+DXLG.US,D,20240604,000000,3.6,3.72,3.495,3.67,261792,0
+DXLG.US,D,20240605,000000,3.68,3.69,3.525,3.67,175016,0
+DXLG.US,D,20240606,000000,3.61,3.655,3.57,3.63,230020,0
+DXLG.US,D,20240607,000000,3.6,3.68,3.54,3.64,314562,0
+DXLG.US,D,20240610,000000,3.58,3.62,3.53,3.6,169729,0
+DXLG.US,D,20240611,000000,3.56,3.62,3.46,3.6,194062,0
+DXLG.US,D,20240612,000000,3.7,3.805,3.535,3.61,428212,0
+DXLG.US,D,20240613,000000,3.57,3.64,3.505,3.6,225049,0
+DXLG.US,D,20240614,000000,3.56,3.68,3.51,3.56,322725,0
+DXLG.US,D,20240617,000000,3.55,3.64,3.445,3.62,222304,0
+DXLG.US,D,20240618,000000,3.61,3.62,3.43,3.6,362420,0
+DXLG.US,D,20240620,000000,3.54,3.65,3.45,3.51,444132,0
+DXLG.US,D,20240621,000000,3.53,3.66,3.515,3.55,379368,0
+DXLG.US,D,20240624,000000,3.57,3.63,3.475,3.62,260689,0
+DXLG.US,D,20240625,000000,3.62,3.7,3.465,3.57,398639,0
+DXLG.US,D,20240626,000000,3.56,3.67,3.535,3.55,518995,0
+DXLG.US,D,20240627,000000,3.66,3.72,3.46,3.56,485083,0
+DXLG.US,D,20240628,000000,3.57,3.68,3.5,3.64,545488,0
+DXLG.US,D,20240701,000000,3.63,3.63,3.545,3.59,190061,0
+DXLG.US,D,20240702,000000,3.6,3.63,3.54,3.54,77602,0
+DXLG.US,D,20240703,000000,3.56,3.56,3.46,3.51,151705,0
+DXLG.US,D,20240705,000000,3.49,3.49,3.32,3.42,527375,0
+DXLG.US,D,20240708,000000,3.46,3.49,3.33,3.34,261806,0
+DXLG.US,D,20240709,000000,3.32,3.37,3.25,3.33,126201,0
+DXLG.US,D,20240710,000000,3.34,3.43,3.28,3.39,118830,0
+DXLG.US,D,20240711,000000,3.44,3.6,3.44,3.5,254110,0
+DXLG.US,D,20240712,000000,3.55,3.61,3.5,3.55,159884,0
+DXLG.US,D,20240715,000000,3.58,3.64,3.52,3.61,197336,0
+DXLG.US,D,20240716,000000,3.67,3.78,3.65,3.78,295381,0
+DXLG.US,D,20240717,000000,3.76,3.84,3.67,3.79,285675,0
+DXLG.US,D,20240718,000000,3.76,3.795,3.59,3.62,258486,0
+DXLG.US,D,20240719,000000,3.63,3.75,3.57,3.66,211081,0
+DXLG.US,D,20240722,000000,3.65,3.71,3.54,3.64,130199,0
+DXLG.US,D,20240723,000000,3.63,3.74,3.63,3.68,153780,0
+DXLG.US,D,20240724,000000,3.66,3.69,3.5,3.52,249882,0
+DXLG.US,D,20240725,000000,3.54,3.6,3.41,3.57,214946,0
+DXLG.US,D,20240726,000000,3.63,3.68,3.52,3.56,111125,0
+DXLG.US,D,20240729,000000,3.55,3.595,3.47,3.47,84810,0
+DXLG.US,D,20240730,000000,3.5,3.58,3.48,3.56,74670,0
+DXLG.US,D,20240731,000000,3.58,3.93,3.35,3.73,946179,0
+DXLG.US,D,20240801,000000,3.75,3.78,3.47,3.56,233471,0
+DXLG.US,D,20240802,000000,3.39,3.46,3.26,3.37,1260419,0
+DXLG.US,D,20240805,000000,3.16,3.23,3.09,3.19,257187,0
+DXLG.US,D,20240806,000000,3.17,3.29,2.96,3.07,272213,0
+DXLG.US,D,20240807,000000,3.11,3.12,2.94,3.02,277060,0
+DXLG.US,D,20240808,000000,3.07,3.11,3.03,3.05,125661,0
+DXLG.US,D,20240809,000000,3.08,3.08,2.93,2.98,208584,0
+DXLG.US,D,20240812,000000,2.97,3.02,2.89,2.98,192138,0
+DXLG.US,D,20240813,000000,3,3.0299,2.88,2.98,100089,0
+DXLG.US,D,20240814,000000,3.01,3.01,2.84,2.89,259734,0
+DXLG.US,D,20240815,000000,2.98,3.07,2.88,3.02,1389995,0
+DXLG.US,D,20240816,000000,3.02,3.12,2.98,2.98,231195,0
+DXLG.US,D,20240819,000000,2.95,3.04,2.95,2.98,81582,0
+DXLG.US,D,20240820,000000,2.97,3,2.85,2.87,245456,0
+DXLG.US,D,20240821,000000,2.92,3,2.86,2.94,324024,0
+DXLG.US,D,20240822,000000,2.95,2.975,2.75,2.77,1617296,0
+DXLG.US,D,20240823,000000,2.82,3.025,2.82,2.95,470277,0
+DXLG.US,D,20240826,000000,2.96,2.97,2.875,2.93,179681,0
+DXLG.US,D,20240827,000000,2.9,2.91,2.75,2.76,207004,0
+DXLG.US,D,20240828,000000,2.8,2.85,2.71,2.795,432812,0
+DXLG.US,D,20240829,000000,2.19,2.78,2.19,2.72,662518,0
+DXLG.US,D,20240830,000000,2.7,2.77,2.65,2.75,276594,0
+DXLG.US,D,20240903,000000,2.71,2.75,2.57,2.7,433933,0
+DXLG.US,D,20240904,000000,2.74,2.76,2.59,2.7,362262,0
+DXLG.US,D,20240905,000000,2.71,2.71,2.62,2.66,335139,0
+DXLG.US,D,20240906,000000,2.65,2.7,2.53,2.63,338597,0
+DXLG.US,D,20240909,000000,2.62,2.65,2.53,2.61,361228,0
+DXLG.US,D,20240910,000000,2.62,2.625,2.58,2.6,267880,0
+DXLG.US,D,20240911,000000,2.58,2.65,2.5,2.63,437641,0
+DXLG.US,D,20240912,000000,2.64,2.65,2.58,2.62,352887,0
+DXLG.US,D,20240913,000000,2.65,2.87,2.58,2.79,332809,0
+DXLG.US,D,20240916,000000,2.81,2.96,2.78,2.8,393746,0
+DXLG.US,D,20240917,000000,2.83,2.91,2.78,2.81,351475,0
+DXLG.US,D,20240918,000000,2.81,2.91,2.75,2.77,294174,0
+DXLG.US,D,20240919,000000,2.82,2.88,2.775,2.78,249932,0
+DXLG.US,D,20240920,000000,2.75,2.86,2.7,2.81,1262615,0
+DXLG.US,D,20240923,000000,2.83,2.94,2.77,2.86,616363,0
+DXLG.US,D,20240924,000000,2.87,2.98,2.87,2.94,546205,0
+DXLG.US,D,20240925,000000,2.92,2.94,2.81,2.82,430263,0
+DXLG.US,D,20240926,000000,2.87,2.87,2.775,2.81,335565,0
+DXLG.US,D,20240927,000000,2.82,2.98,2.69,2.92,421313,0
+DXLG.US,D,20240930,000000,2.93,2.96,2.87,2.94,609856,0
+DXLG.US,D,20241001,000000,2.91,2.91,2.74,2.75,610304,0
+DXLG.US,D,20241002,000000,2.72,2.77,2.66,2.71,478059,0
+DXLG.US,D,20241003,000000,2.68,2.815,2.66,2.75,309895,0
+DXLG.US,D,20241004,000000,2.78,2.95,2.78,2.88,284055,0
+DXLG.US,D,20241007,000000,2.84,2.85,2.75,2.81,221642,0
+DXLG.US,D,20241008,000000,2.81,2.845,2.785,2.81,179363,0
+DXLG.US,D,20241009,000000,2.8,2.8699,2.71,2.74,272151,0
+DXLG.US,D,20241010,000000,2.69,2.7659,2.64,2.75,234107,0
+DXLG.US,D,20241011,000000,2.72,2.885,2.69,2.88,202987,0
+DXLG.US,D,20241014,000000,2.86,2.935,2.79,2.8,377871,0
+DXLG.US,D,20241015,000000,2.78,3,2.78,2.82,391367,0
+DXLG.US,D,20241016,000000,2.85,3.005,2.81,2.95,306341,0
+DXLG.US,D,20241017,000000,2.96,3.01,2.9,2.95,283760,0
+DXLG.US,D,20241018,000000,2.95,3,2.87,2.93,303221,0
+DXLG.US,D,20241021,000000,2.91,2.95,2.82,2.82,225030,0
+DXLG.US,D,20241022,000000,2.8,2.92,2.75,2.76,219228,0
+DXLG.US,D,20241023,000000,2.73,2.77,2.68,2.69,206666,0
+DXLG.US,D,20241024,000000,2.69,2.77,2.675,2.69,205035,0
+DXLG.US,D,20241025,000000,2.75,2.79,2.63,2.66,215703,0
+DXLG.US,D,20241028,000000,2.69,2.8,2.68,2.74,225667,0
+DXLG.US,D,20241029,000000,2.69,2.795,2.67,2.77,140272,0
+DXLG.US,D,20241030,000000,2.75,2.83,2.7,2.7,192036,0
+DXLG.US,D,20241031,000000,2.7,2.73,2.67,2.675,182836,0
+DXLG.US,D,20241101,000000,2.68,2.72,2.665,2.69,210624,0
+DXLG.US,D,20241104,000000,2.67,2.805,2.67,2.73,243906,0
+DXLG.US,D,20241105,000000,2.73,2.835,2.715,2.8,249191,0
+DXLG.US,D,20241106,000000,3.01,3.05,2.91,2.96,451941,0
+DXLG.US,D,20241107,000000,2.97,3.07,2.76,3,169643,0
+DXLG.US,D,20241108,000000,3.01,3.05,2.92,2.94,207904,0
+DXLG.US,D,20241111,000000,2.95,3.055,2.91,3.02,171629,0
+DXLG.US,D,20241112,000000,3,3.04,2.935,2.95,256229,0
+DXLG.US,D,20241113,000000,2.99,3.0392,2.96,2.98,197855,0
+DXLG.US,D,20241114,000000,2.97,3.02,2.97,3,168923,0
+DXLG.US,D,20241115,000000,2.78,3.01,2.74,2.84,345368,0
+DXLG.US,D,20241118,000000,2.85,2.8959,2.8,2.8,183293,0
+DXLG.US,D,20241119,000000,2.78,2.8,2.57,2.57,373605,0
+DXLG.US,D,20241120,000000,2.55,2.65,2.43,2.5,357301,0
+DXLG.US,D,20241121,000000,2.5,2.645,2.5,2.58,360951,0
+DXLG.US,D,20241122,000000,2.44,2.4799,2.3,2.32,515038,0
+DXLG.US,D,20241125,000000,2.34,2.59,2.245,2.28,387434,0
+DXLG.US,D,20241126,000000,2.26,2.38,2.24,2.3,406496,0
+DXLG.US,D,20241127,000000,2.31,2.46,2.31,2.35,308198,0
+DXLG.US,D,20241129,000000,2.38,2.4893,2.37,2.41,167841,0
+DXLG.US,D,20241202,000000,2.45,2.635,2.44,2.54,403164,0
+DXLG.US,D,20241203,000000,2.53,2.56,2.43,2.48,289614,0
+DXLG.US,D,20241204,000000,2.48,2.63,2.46,2.59,314302,0
+DXLG.US,D,20241205,000000,2.57,2.595,2.51,2.56,212844,0
+DXLG.US,D,20241206,000000,2.56,2.66,2.505,2.61,137607,0
+DXLG.US,D,20241209,000000,2.62,2.72,2.58,2.61,198354,0
+DXLG.US,D,20241210,000000,2.61,2.625,2.5,2.59,147367,0
+DXLG.US,D,20241211,000000,2.61,2.69,2.58,2.63,241038,0
+DXLG.US,D,20241212,000000,2.63,2.675,2.53,2.57,118327,0
+DXLG.US,D,20241213,000000,2.52,2.61,2.47,2.52,130450,0
+DXLG.US,D,20241216,000000,2.53,2.53,2.405,2.46,153559,0
+DXLG.US,D,20241217,000000,2.46,2.525,2.41,2.43,126319,0
+DXLG.US,D,20241218,000000,2.42,2.435,2.24,2.24,204207,0
+DXLG.US,D,20241219,000000,2.27,2.325,2.15,2.25,321438,0
+DXLG.US,D,20241220,000000,2.21,2.28,2.17,2.18,449236,0
+DXLG.US,D,20241223,000000,2.54,2.64,2.44,2.61,1090603,0
+DXLG.US,D,20241224,000000,2.59,2.86,2.57,2.79,406280,0
+DXLG.US,D,20241226,000000,2.79,2.96,2.7499,2.91,355887,0
+DXLG.US,D,20241227,000000,2.88,2.88,2.64,2.81,395645,0
+DXLG.US,D,20241230,000000,2.8,2.8,2.6912,2.73,238308,0
+DXLG.US,D,20241231,000000,2.77,2.77,2.655,2.69,342978,0
+DXLG.US,D,20250102,000000,2.67,2.76,2.615,2.67,317394,0
+DXLG.US,D,20250103,000000,2.68,2.735,2.615,2.71,228971,0
+DXLG.US,D,20250106,000000,2.72,2.76,2.675,2.7,177589,0
+DXLG.US,D,20250107,000000,2.71,2.74,2.675,2.69,173146,0
+DXLG.US,D,20250108,000000,2.69,2.69,2.6,2.62,109470,0
+DXLG.US,D,20250110,000000,2.69,2.7,2.535,2.63,448984,0
+DXLG.US,D,20250113,000000,2.62,2.63,2.47,2.55,257873,0
+DXLG.US,D,20250114,000000,2.57,2.605,2.55,2.59,155383,0
+DXLG.US,D,20250115,000000,2.64,2.67,2.595,2.67,102208,0
+DXLG.US,D,20250116,000000,2.65,2.76,2.65,2.75,192384,0
+DXLG.US,D,20250117,000000,2.76,2.79,2.72,2.76,101930,0
+DXLG.US,D,20250121,000000,2.79,2.855,2.75,2.82,123785,0
+DXLG.US,D,20250122,000000,2.79,2.81,2.74,2.74,95557,0
+DXLG.US,D,20250123,000000,2.77,2.77,2.71,2.73,122798,0
+DXLG.US,D,20250124,000000,2.71,2.8,2.68,2.8,159409,0
+DXLG.US,D,20250127,000000,2.9,3.1,2.85,3.08,422969,0
+DXLG.US,D,20250128,000000,3.09,3.1,2.88,2.89,282288,0
+DXLG.US,D,20250129,000000,2.88,2.88,2.8,2.83,135431,0
+DXLG.US,D,20250130,000000,2.83,2.86,2.73,2.74,81323,0
+DXLG.US,D,20250131,000000,2.72,2.74,2.66,2.72,207114,0
+DXLG.US,D,20250203,000000,2.65,2.685,2.59,2.66,158780,0
+DXLG.US,D,20250204,000000,2.65,2.755,2.64,2.74,124164,0
+DXLG.US,D,20250205,000000,2.74,2.76,2.68,2.73,95473,0
+DXLG.US,D,20250206,000000,2.76,2.765,2.6514,2.74,92255,0
+DXLG.US,D,20250207,000000,2.75,2.75,2.625,2.63,122657,0
+DXLG.US,D,20250210,000000,2.65,2.65,2.54,2.54,161324,0
+DXLG.US,D,20250211,000000,2.5,2.58,2.475,2.56,157536,0
+DXLG.US,D,20250212,000000,2.52,2.6,2.51,2.51,75266,0
+DXLG.US,D,20250213,000000,2.52,2.525,2.48,2.5,128828,0
+DXLG.US,D,20250214,000000,2.52,2.53,2.49,2.49,59821,0
+DXLG.US,D,20250218,000000,2.5,2.59,2.495,2.52,96381,0
+DXLG.US,D,20250219,000000,2.52,2.53,2.44,2.44,109682,0
+DXLG.US,D,20250220,000000,2.44,2.45,2.35,2.37,130120,0
+DXLG.US,D,20250221,000000,2.41,2.45,2.36,2.36,135773,0
+DXLG.US,D,20250224,000000,2.4,2.4,2.33,2.37,146929,0
+DXLG.US,D,20250225,000000,2.4,2.4,2.26,2.26,136076,0
+DXLG.US,D,20250226,000000,2.31,2.37,2.22,2.28,203466,0
+DXLG.US,D,20250227,000000,2.29,2.29,2.22,2.25,113707,0
+DXLG.US,D,20250228,000000,2.26,2.3,2.24,2.29,128458,0
+DXLG.US,D,20250303,000000,2.32,2.35,2.1,2.1,152118,0
+DXLG.US,D,20250304,000000,2.05,2.105,2,2.05,327018,0
+DXLG.US,D,20250305,000000,2.08,2.09,1.96,1.99,293218,0
+DXLG.US,D,20250306,000000,1.95,2.03,1.91,1.97,237795,0
+DXLG.US,D,20250307,000000,1.95,1.98,1.89,1.95,265519,0
+DXLG.US,D,20250310,000000,1.94,2.02,1.93,1.93,158909,0
+DXLG.US,D,20250311,000000,1.96,1.98,1.82,1.95,274897,0
+DXLG.US,D,20250312,000000,1.96,1.96,1.855,1.91,145182,0
+DXLG.US,D,20250313,000000,1.92,1.92,1.77,1.81,200091,0
+DXLG.US,D,20250314,000000,1.83,1.875,1.815,1.85,122807,0
+DXLG.US,D,20250317,000000,1.86,1.92,1.8501,1.91,120272,0
+DXLG.US,D,20250318,000000,1.89,2.01,1.84,2.01,291550,0
+DXLG.US,D,20250319,000000,2,2.07,1.98,2.02,158071,0
+DXLG.US,D,20250320,000000,1.8,1.88,1.8,1.845,334850,0
+DXLG.US,D,20250321,000000,1.85,1.88,1.75,1.76,643455,0
+DXLG.US,D,20250324,000000,1.78,1.78,1.65,1.71,246031,0
+DXLG.US,D,20250325,000000,1.68,1.685,1.53,1.575,736476,0
+DXLG.US,D,20250326,000000,1.58,1.6,1.555,1.58,642371,0
+DXLG.US,D,20250327,000000,1.56,1.6,1.505,1.57,982848,0
+DXLG.US,D,20250328,000000,1.55,1.65,1.45,1.45,237051,0
+DXLG.US,D,20250331,000000,1.45,1.48,1.42,1.46,227334,0
+DXLG.US,D,20250401,000000,1.48,1.51,1.45,1.5,266857,0
+DXLG.US,D,20250402,000000,1.48,1.55,1.47,1.49,208581,0
+DXLG.US,D,20250403,000000,1.41,1.54,1.24,1.275,482512,0
+DXLG.US,D,20250404,000000,1.21,1.38,1.18,1.38,380118,0
+DXLG.US,D,20250407,000000,1.38,1.38,1.235,1.245,254765,0
+DXLG.US,D,20250408,000000,1.28,1.34,1.25,1.26,189743,0
+DXLG.US,D,20250409,000000,1.26,1.37,1.15,1.27,511379,0
+DXLG.US,D,20250410,000000,1.22,1.25,1.12,1.12,189375,0
+DXLG.US,D,20250411,000000,1.12,1.15,1.06,1.07,219135,0
+DXLG.US,D,20250414,000000,1.09,1.135,0.9901,1.04,402487,0
+DXLG.US,D,20250415,000000,1.01,1.22,0.965,1,346950,0
+DXLG.US,D,20250416,000000,0.99,1.05,0.922,0.9389,261570,0
+DXLG.US,D,20250417,000000,0.9496,1.11,0.9496,1.03,546437,0
+DXLG.US,D,20250421,000000,1.02,1.02,0.897,0.9525,406642,0
+DXLG.US,D,20250422,000000,0.97,0.97,0.9321,0.9401,256407,0
+DXLG.US,D,20250423,000000,0.94,1.02,0.902,0.9904,429854,0
+DXLG.US,D,20250424,000000,1,1.01,0.9532,0.9689,433646,0
+DXLG.US,D,20250425,000000,0.9537,0.99,0.92,0.9801,309202,0
+DXLG.US,D,20250428,000000,0.98,1,0.9351,0.9504,144400,0
+DXLG.US,D,20250429,000000,0.93,0.9667,0.8956,0.9518,198877,0
+DXLG.US,D,20250430,000000,0.96,1.045,0.9,0.9896,500657,0
+DXLG.US,D,20250501,000000,0.98,1.04,0.9759,1.01,370663,0
+DXLG.US,D,20250502,000000,1.05,1.1898,1.05,1.17,489074,0
+DXLG.US,D,20250505,000000,1.15,1.2,1.01,1.02,167050,0
+DXLG.US,D,20250506,000000,1.01,1.09,0.933,0.971,159556,0
+DXLG.US,D,20250507,000000,0.95,1.02,0.9386,0.994,142784,0
+DXLG.US,D,20250508,000000,0.99,1.04,0.9802,1.01,93285,0
+DXLG.US,D,20250509,000000,0.99,1.04,0.99,1.005,113926,0
+DXLG.US,D,20250512,000000,1.08,1.145,1.03,1.095,315344,0
+DXLG.US,D,20250513,000000,1.12,1.12,1.06,1.11,136911,0
+DXLG.US,D,20250514,000000,1.11,1.11,1.05,1.055,127917,0
+DXLG.US,D,20250515,000000,1.04,1.06,1.005,1.05,85562,0
+DXLG.US,D,20250516,000000,1.04,1.1,1.04,1.095,90030,0
+DXLG.US,D,20250519,000000,1.1,1.1076,1.065,1.08,100591,0
+DXLG.US,D,20250520,000000,1.06,1.12,1.05,1.1,118083,0
+DXLG.US,D,20250521,000000,1.09,1.1,1,1.02,126485,0
+DXLG.US,D,20250522,000000,1,1.06,1,1.05,96963,0
+DXLG.US,D,20250523,000000,1.02,1.12,1.02,1.09,341259,0
+DXLG.US,D,20250527,000000,1.08,1.18,1.08,1.15,322894,0
+DXLG.US,D,20250528,000000,1.16,1.21,1.15,1.18,401597,0
+DXLG.US,D,20250529,000000,1.24,1.3,1.18,1.3,371518,0
+DXLG.US,D,20250530,000000,1.25,1.29,1.12,1.13,134644,0
+DXLG.US,D,20250602,000000,1.13,1.13,1.0192,1.03,240354,0
+DXLG.US,D,20250603,000000,1.03,1.07,0.99,1.03,144317,0
+DXLG.US,D,20250604,000000,1.03,1.08,1.02,1.08,194735,0
+DXLG.US,D,20250605,000000,1.08,1.1282,1.01,1.03,114433,0
+DXLG.US,D,20250606,000000,1.06,1.06,1,1.05,103164,0
+DXLG.US,D,20250609,000000,1.05,1.28,1.05,1.19,697497,0
+DXLG.US,D,20250610,000000,1.2,1.26,1.17,1.19,147307,0
+DXLG.US,D,20250611,000000,1.21,1.22,1.16,1.16,239258,0
+DXLG.US,D,20250612,000000,1.16,1.16,1.12,1.13,151910,0
+DXLG.US,D,20250613,000000,1.12,1.14,1.12,1.12,131016,0
+DXLG.US,D,20250616,000000,1.1,1.155,1.1,1.14,187714,0
+DXLG.US,D,20250617,000000,1.12,1.135,1.12,1.13,134770,0
+DXLG.US,D,20250618,000000,1.12,1.13,1,1.03,1034194,0
+DXLG.US,D,20250620,000000,1.07,1.07,1.02,1.02,226803,0
+DXLG.US,D,20250623,000000,1.02,1.05,0.9818,1.05,238876,0
+DXLG.US,D,20250624,000000,1.05,1.09,1.03,1.06,276930,0
+DXLG.US,D,20250625,000000,1.05,1.08,1.05,1.07,265091,0
+DXLG.US,D,20250626,000000,1.07,1.1,1.02,1.03,317977,0
+DXLG.US,D,20250627,000000,1.04,1.15,1,1.13,7795165,0
+DXLG.US,D,20250630,000000,1.13,1.23,1.11,1.11,526650,0
+DXLG.US,D,20250701,000000,1.1,1.19,1.1,1.15,429168,0
+DXLG.US,D,20250702,000000,1.14,1.19,1.14,1.18,185783,0
+DXLG.US,D,20250703,000000,1.2,1.24,1.2,1.2,152677,0
+DXLG.US,D,20250707,000000,1.2,1.25,1.2,1.22,151528,0
+DXLG.US,D,20250708,000000,1.22,1.225,1.17,1.17,159146,0
+DXLG.US,D,20250709,000000,1.17,1.18,1.1,1.12,108340,0
+DXLG.US,D,20250710,000000,1.12,1.21,1.12,1.17,116352,0
+DXLG.US,D,20250711,000000,1.16,1.2,1.16,1.2,65802,0
+DXLG.US,D,20250714,000000,1.2,1.22,1.17,1.18,32595,0
+DXLG.US,D,20250715,000000,1.17,1.195,1.13,1.13,95427,0
+DXLG.US,D,20250716,000000,1.14,1.24,1.11,1.23,117644,0
+DXLG.US,D,20250717,000000,1.24,1.345,1.225,1.29,424658,0
+DXLG.US,D,20250718,000000,1.28,1.32,1.25,1.31,670724,0
+DXLG.US,D,20250721,000000,1.32,1.47,1.32,1.47,206209,0
+DXLG.US,D,20250722,000000,1.47,1.69,1.47,1.58,547216,0
+DXLG.US,D,20250723,000000,1.6,1.6,1.485,1.5,273328,0
+DXLG.US,D,20250724,000000,1.48,1.48,1.4,1.41,193984,0
+DXLG.US,D,20250725,000000,1.42,1.44,1.39,1.42,138729,0
+DXLG.US,D,20250728,000000,1.43,1.44,1.37,1.4,335854,0
+DXLG.US,D,20250729,000000,1.4,1.4694,1.345,1.36,320267,0
+DXLG.US,D,20250730,000000,1.37,1.38,1.3,1.33,311939,0
+DXLG.US,D,20250731,000000,1.35,1.35,1.285,1.3,170275,0
+DXLG.US,D,20250801,000000,1.3,1.315,1.24,1.26,219802,0
+DXLG.US,D,20250804,000000,1.31,1.35,1.265,1.29,179614,0
+DXLG.US,D,20250805,000000,1.29,1.4074,1.285,1.36,327960,0
+DXLG.US,D,20250806,000000,1.37,1.39,1.33,1.38,130823,0
+DXLG.US,D,20250807,000000,1.38,1.385,1.295,1.3,628622,0
+DXLG.US,D,20250808,000000,1.29,1.32,1.2,1.2,123368,0
+DXLG.US,D,20250811,000000,1.21,1.27,1.2,1.22,93525,0
+DXLG.US,D,20250812,000000,1.21,1.295,1.21,1.27,89303,0
+DXLG.US,D,20250813,000000,1.28,1.29,1.23,1.27,138176,0
+DXLG.US,D,20250814,000000,1.25,1.32,1.24,1.31,78613,0
+DXLG.US,D,20250815,000000,1.25,1.295,1.25,1.27,109248,0
+DXLG.US,D,20250818,000000,1.28,1.37,1.27,1.35,82925,0
+DXLG.US,D,20250819,000000,1.38,1.4096,1.3,1.3,89571,0
+DXLG.US,D,20250820,000000,1.3,1.32,1.285,1.32,351892,0
+DXLG.US,D,20250821,000000,1.3,1.31,1.285,1.29,50298,0
+DXLG.US,D,20250822,000000,1.3,1.3948,1.28,1.34,209125,0
+DXLG.US,D,20250825,000000,1.35,1.42,1.32,1.33,63481,0
+DXLG.US,D,20250826,000000,1.35,1.36,1.285,1.3,101071,0
+DXLG.US,D,20250827,000000,1.46,1.47,1.275,1.31,285657,0
+DXLG.US,D,20250828,000000,1.31,1.3499,1.28,1.31,194305,0
+DXLG.US,D,20250829,000000,1.31,1.3505,1.28,1.29,53829,0
+DXLG.US,D,20250902,000000,1.29,1.35,1.29,1.33,75227,0
+DXLG.US,D,20250903,000000,1.32,1.3495,1.27,1.3,347488,0
+DXLG.US,D,20250904,000000,1.29,1.34,1.27,1.33,993642,0
+DXLG.US,D,20250905,000000,1.32,1.32,1.2,1.24,698391,0
+DXLG.US,D,20250908,000000,1.23,1.26,1.21,1.26,48057,0
+DXLG.US,D,20250909,000000,1.25,1.29,1.23,1.29,138840,0
+DXLG.US,D,20250910,000000,1.26,1.2799,1.24,1.26,33542,0
+DXLG.US,D,20250911,000000,1.26,1.4126,1.26,1.39,542160,0
+DXLG.US,D,20250912,000000,1.43,1.49,1.39,1.49,79818,0
+DXLG.US,D,20250915,000000,1.52,1.52,1.43,1.45,35512,0
+DXLG.US,D,20250916,000000,1.45,1.45,1.4126,1.42,11840,0
+DXLG.US,D,20250917,000000,1.44,1.48,1.41,1.41,18703,0
+DXLG.US,D,20250918,000000,1.43,1.46,1.42,1.46,27094,0
+DXLG.US,D,20250919,000000,1.45,1.4696,1.38,1.38,132530,0
+DXLG.US,D,20250922,000000,1.4,1.42,1.37,1.4,54598,0
+DXLG.US,D,20250923,000000,1.39,1.45,1.305,1.32,98700,0
+DXLG.US,D,20250924,000000,1.32,1.37,1.3,1.32,59064,0
+DXLG.US,D,20250925,000000,1.29,1.33,1.29,1.3,35489,0
+DXLG.US,D,20250926,000000,1.3,1.36,1.3,1.35,52102,0
+DXLG.US,D,20250929,000000,1.35,1.35,1.33,1.34,17433,0
+DXLG.US,D,20250930,000000,1.34,1.37,1.29,1.31,26588,0
+DXLG.US,D,20251001,000000,1.29,1.3,1.26,1.28,44153,0
+DXLG.US,D,20251002,000000,1.3,1.3,1.2,1.26,84557,0
+DXLG.US,D,20251003,000000,1.25,1.3099,1.2,1.23,36028,0
+DXLG.US,D,20251006,000000,1.26,1.3025,1.23,1.23,33367,0
+DXLG.US,D,20251007,000000,1.25,1.27,1.16,1.18,51757,0
+DXLG.US,D,20251008,000000,1.2,1.25,1.19,1.195,37115,0
+DXLG.US,D,20251009,000000,1.18,1.21,1.14,1.14,47591,0
+DXLG.US,D,20251010,000000,1.14,1.1844,1.03,1.07,239555,0
+DXLG.US,D,20251013,000000,1.08,1.1399,1.04,1.05,56286,0
+DXLG.US,D,20251014,000000,1.05,1.09,1.03,1.03,36228,0
+DXLG.US,D,20251015,000000,1.12,1.13,1.03,1.04,61299,0
+DXLG.US,D,20251016,000000,1.03,1.07,1.0001,1.05,75543,0
+DXLG.US,D,20251017,000000,1.05,1.06,1,1.05,69016,0
+DXLG.US,D,20251020,000000,1.04,1.1198,1.0201,1.07,103436,0
+DXLG.US,D,20251021,000000,1.0888,1.11,1.035,1.05,72808,0
+DXLG.US,D,20251022,000000,1.03,1.09,1.03,1.06,40899,0
+DXLG.US,D,20251023,000000,1.08,1.14,1.075,1.1,28605,0
+DXLG.US,D,20251024,000000,1.1,1.125,1.08,1.09,37877,0
+DXLG.US,D,20251027,000000,1.07,1.09,1.03,1.04,55086,0
+DXLG.US,D,20251028,000000,1.05,1.08,1.03,1.05,41620,0
+DXLG.US,D,20251029,000000,1.03,1.08,1.02,1.08,69216,0
+DXLG.US,D,20251030,000000,1.07,1.07,1,1.02,72910,0
+DXLG.US,D,20251031,000000,1.02,1.02,0.97,0.9992,35327,0
+DXLG.US,D,20251103,000000,1,1,0.925,0.9417,74136,0
+DXLG.US,D,20251104,000000,0.93,0.9757,0.9099,0.9188,30207,0
+DXLG.US,D,20251105,000000,0.9,0.9962,0.9,0.95,104072,0
+DXLG.US,D,20251106,000000,0.93,0.9577,0.93,0.9524,18989,0
+DXLG.US,D,20251107,000000,0.9445,0.95,0.913,0.9423,18388,0
+DXLG.US,D,20251110,000000,0.91,0.9475,0.9,0.9,31386,0
+DXLG.US,D,20251111,000000,0.9,0.9499,0.89065,0.9391,27886,0
+DXLG.US,D,20251112,000000,0.9023,0.9996,0.9023,0.9547,56243,0
+DXLG.US,D,20251113,000000,0.99,0.99,0.93,0.9628,23473,0
+DXLG.US,D,20251114,000000,0.9351,0.9599,0.912,0.9202,43607,0
+DXLG.US,D,20251117,000000,0.9,0.9537,0.8865,0.8865,40633,0
+DXLG.US,D,20251118,000000,0.88,0.9222,0.88,0.88,59816,0
+DXLG.US,D,20251119,000000,0.88,0.9133,0.88,0.902,72186,0
+DXLG.US,D,20251120,000000,0.9099,0.93295,0.8981,0.9025,35370,0
+DXLG.US,D,20251121,000000,0.89,0.94,0.882,0.895,48892,0
+DXLG.US,D,20251124,000000,0.895,0.9344,0.895,0.9175,31808,0
+DXLG.US,D,20251125,000000,0.93505,0.9655,0.9201,0.943,31738,0
+DXLG.US,D,20251126,000000,0.93,0.974399,0.91,0.91,62882,0
+DXLG.US,D,20251128,000000,0.9,1,0.9,0.9743,59807,0
+DXLG.US,D,20251201,000000,0.98,0.98,0.92,0.92,29663,0
+DXLG.US,D,20251202,000000,0.92,0.98,0.92,0.96,108435,0
+DXLG.US,D,20251203,000000,0.98,1.075,0.975,1.07,217376,0
+DXLG.US,D,20251204,000000,1.06,1.22,1.025,1.13,257295,0
+DXLG.US,D,20251205,000000,1.23,1.23,1.1074,1.14,161249,0
+DXLG.US,D,20251208,000000,1.15,1.18,1.0101,1.125,93830,0
+DXLG.US,D,20251209,000000,1.14,1.155,1.08,1.1,105175,0
+DXLG.US,D,20251210,000000,1.08,1.14,1.01,1.08,225903,0
+DXLG.US,D,20251211,000000,1.11,1.58,1.0401,1.56,2131235,0
+DXLG.US,D,20251212,000000,1.34,1.438,1.1006,1.14,910132,0
+DXLG.US,D,20251215,000000,1.13,1.16,1.04,1.08,275616,0
+DXLG.US,D,20251216,000000,1.07,1.12,1.04,1.1,299335,0
+DXLG.US,D,20251217,000000,1.08,1.1,0.991,1.06,322369,0
+DXLG.US,D,20251218,000000,1.08,1.09,1.009,1.01,460622,0
+DXLG.US,D,20251219,000000,1,1,0.9109,0.94,1391410,0
+DXLG.US,D,20251222,000000,0.95,0.9875,0.8337,0.8668,1043397,0
+DXLG.US,D,20251223,000000,0.86,0.9686,0.86,0.9012,273964,0
+DXLG.US,D,20251224,000000,0.91,0.9258,0.862,0.9258,76515,0
+DXLG.US,D,20251226,000000,0.9498,0.9774,0.8868,0.9294,62601,0
+DXLG.US,D,20251229,000000,0.92,0.938,0.86,0.8601,976061,0
+DXLG.US,D,20251230,000000,0.861,0.91,0.861,0.8951,513863,0
+DXLG.US,D,20251231,000000,0.89,0.9195,0.8647,0.9195,88540,0
+DXLG.US,D,20260102,000000,0.95,0.95,0.900995,0.9026,96194,0
+DXLG.US,D,20260105,000000,0.9,0.9284,0.8886,0.9207,132126,0
+DXLG.US,D,20260106,000000,0.9527,0.9527,0.88,0.8857,70632,0
+DXLG.US,D,20260107,000000,0.9,0.981,0.888,0.92,74153,0
+DXLG.US,D,20260108,000000,0.92,0.9564,0.889,0.92,57580,0
+DXLG.US,D,20260109,000000,0.94,0.9549,0.9078,0.9435,113214,0
+DXLG.US,D,20260112,000000,0.93,0.9389,0.8895,0.93,75823,0
+DXLG.US,D,20260113,000000,0.9322,0.9542,0.88001,0.8906,121791,0
+DXLG.US,D,20260114,000000,0.9,0.9309,0.8811,0.9,257914,0
+DXLG.US,D,20260115,000000,0.9207,0.9294,0.8619,0.8867,164383,0
+DXLG.US,D,20260116,000000,0.8867,0.9167,0.8426,0.8557,76226,0
+DXLG.US,D,20260120,000000,0.866,0.866,0.8022,0.8158,82664,0
+DXLG.US,D,20260121,000000,0.81,0.8158,0.79,0.7981,118864,0
+DXLG.US,D,20260122,000000,0.8,0.81,0.7701,0.7765,116713,0
+DXLG.US,D,20260123,000000,0.7735,0.7899,0.715,0.7328,184556,0
+DXLG.US,D,20260126,000000,0.74,0.77,0.74,0.7505,73189,0
+DXLG.US,D,20260127,000000,0.7505,0.7505,0.7102,0.7107,90241,0
+DXLG.US,D,20260128,000000,0.72,0.745,0.7,0.7087,61254,0
+DXLG.US,D,20260129,000000,0.739,0.739,0.7,0.7079,89528,0
+DXLG.US,D,20260130,000000,0.71,0.7342,0.6805,0.683,90933,0
+DXLG.US,D,20260202,000000,0.6905,0.71,0.681,0.7051,189290,0
+DXLG.US,D,20260203,000000,0.71,0.7504,0.6703,0.6941,81434,0
+DXLG.US,D,20260204,000000,0.709,0.7248,0.67635,0.698,29718,0
+DXLG.US,D,20260205,000000,0.6952,0.7056,0.67,0.67,68010,0
+DXLG.US,D,20260206,000000,0.678,0.6872,0.6215,0.6271,114129,0
+DXLG.US,D,20260209,000000,0.63,0.6501,0.575,0.597,146987,0
+DXLG.US,D,20260210,000000,0.5923,0.645877,0.5901,0.6,159317,0
+DXLG.US,D,20260211,000000,0.6226,0.6226,0.5701,0.579,214411,0
+DXLG.US,D,20260212,000000,0.592208,0.6478,0.5384,0.5822,201978,0
+DXLG.US,D,20260213,000000,0.5772,0.5821,0.56,0.561,33910,0
+DXLG.US,D,20260217,000000,0.579,0.579,0.5156,0.5317,101874,0
+DXLG.US,D,20260218,000000,0.5264,0.5672,0.5264,0.5472,52886,0
diff --git a/daily/us/nasdaq stocks/1/ebon.us.txt b/daily/us/nasdaq stocks/1/ebon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d1d896d4ede3cd60fe761bb5127685cdab8effc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ebon.us.txt	
@@ -0,0 +1,1419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EBON.US,D,20200626,000000,138,156.9,114.3,150,23136.866435298,0
+EBON.US,D,20200629,000000,128.4,135,121.5,135,7082.633262507,0
+EBON.US,D,20200630,000000,126.3,144,126,141.9,7121.966595447,0
+EBON.US,D,20200701,000000,143.1,143.1,114,119.1,5144.66661522,0
+EBON.US,D,20200702,000000,133.5,156,124.5,131.1,25177.599748224,0
+EBON.US,D,20200706,000000,132,133.5,121.8,127.2,7648.633256847,0
+EBON.US,D,20200707,000000,122.4,127.5,120.6,123.3,4341.233289921,0
+EBON.US,D,20200708,000000,123.3,129,120.3,126.3,5205.133281282,0
+EBON.US,D,20200709,000000,123,125.4,120.3,124.5,3304.599966954,0
+EBON.US,D,20200710,000000,124.5,127.2,121.5,126,3060.599969394,0
+EBON.US,D,20200713,000000,126,137.7,125.7,137.7,8244.899917551,0
+EBON.US,D,20200714,000000,180,240,136.5,142.5,207951.56458715,0
+EBON.US,D,20200715,000000,142.5,175.8,138,165,74144.932591884,0
+EBON.US,D,20200716,000000,186.6,219,144.9,151.8,115068.53218265,0
+EBON.US,D,20200717,000000,151.8,156,138,145.8,11515.466551512,0
+EBON.US,D,20200720,000000,146.4,146.4,130.8,133.2,5813.566608531,0
+EBON.US,D,20200721,000000,135,145.8,134.7,135,6706.099932939,0
+EBON.US,D,20200722,000000,133.5,135,129,132.3,5114.499948855,0
+EBON.US,D,20200723,000000,130.2,138.627,129.6,131.7,8660.066580066,0
+EBON.US,D,20200724,000000,132,132.9,124.5,126,9037.366576293,0
+EBON.US,D,20200727,000000,129.6,146.4,129.6,143.7,10428.233229051,0
+EBON.US,D,20200728,000000,140.1,150,138.003,139.8,9664.833236685,0
+EBON.US,D,20200729,000000,139.5,149.4,138.3,144,4158.866625078,0
+EBON.US,D,20200730,000000,140.4,142.5,132.6,137.1,3742.299962577,0
+EBON.US,D,20200731,000000,135.6,141.9,135,137.1,3641.799963582,0
+EBON.US,D,20200803,000000,141.9,160.365,141.9,146.4,16051.933172814,0
+EBON.US,D,20200804,000000,145.5,148.5,136.2,137.1,4724.133286092,0
+EBON.US,D,20200805,000000,144,149.4,139.803,140.1,6881.166597855,0
+EBON.US,D,20200806,000000,138.9,149.4,138,144.9,13029.933203034,0
+EBON.US,D,20200807,000000,145.2,146.7,138.6,144.6,7405.766592609,0
+EBON.US,D,20200810,000000,141.3,146.7,141,143.4,3760.899962391,0
+EBON.US,D,20200811,000000,138.9,146.7,135.9,141.3,5056.799949432,0
+EBON.US,D,20200812,000000,144.9,144.9,135.6,138.6,2444.599975554,0
+EBON.US,D,20200813,000000,138,144,137.1,142.2,3846.633294867,0
+EBON.US,D,20200814,000000,174.3,209.4,157.5,201.6,649508.79350491,0
+EBON.US,D,20200817,000000,210,222,187.5,189.6,159666.76507,0
+EBON.US,D,20200818,000000,192.6,203.1,181.8,181.8,29685.199703148,0
+EBON.US,D,20200819,000000,180.3,181.797,166.8,173.1,10388.199896118,0
+EBON.US,D,20200820,000000,171.9,187.5,150.9,174.9,15264.199847358,0
+EBON.US,D,20200821,000000,173.7,181.839,172.65,174.3,3037.366636293,0
+EBON.US,D,20200824,000000,174.6,183,172.5,174.9,7312.699926873,0
+EBON.US,D,20200825,000000,173.4,187.2,173.4,179.4,6017.33327316,0
+EBON.US,D,20200826,000000,177,190.5,176.403,186.9,14394.566522721,0
+EBON.US,D,20200827,000000,187.2,194.7,180.6,184.5,10941.133223922,0
+EBON.US,D,20200828,000000,180,196.5,180,188.4,5422.899945771,0
+EBON.US,D,20200831,000000,189,195,180.6,183,5024.566616421,0
+EBON.US,D,20200901,000000,182.1,187.8,169.2,180,6725.799932742,0
+EBON.US,D,20200902,000000,179.7,188.697,166.8,181.5,17436.233158971,0
+EBON.US,D,20200903,000000,180.3,228,177.6,209.1,70545.099294549,0
+EBON.US,D,20200904,000000,218.1,258,216.708,223.2,128164.56538502,0
+EBON.US,D,20200908,000000,216,218.37,192.9,212.1,30954.99969045,0
+EBON.US,D,20200909,000000,201.3,229.5,201.3,222,8837.533244958,0
+EBON.US,D,20200910,000000,224.1,244.5,218.214,234.6,17889.599821104,0
+EBON.US,D,20200911,000000,236.4,244.17,228.3,231.3,7115.366595513,0
+EBON.US,D,20200914,000000,225,243,222,237.3,11602.566550641,0
+EBON.US,D,20200915,000000,234.9,246.582,222.819,235.8,21745.233115881,0
+EBON.US,D,20200916,000000,235.5,240.6,228.3,239.7,9333.699906663,0
+EBON.US,D,20200917,000000,241.5,448.5,234.3,317.7,261073.06405594,0
+EBON.US,D,20200918,000000,317.7,328.8,291,295.5,20071.099799289,0
+EBON.US,D,20200921,000000,277.5,306.3,275.4,296.1,17213.766494529,0
+EBON.US,D,20200922,000000,298.5,309.6,286.2,288.9,11828.799881712,0
+EBON.US,D,20200923,000000,291,306,288,298.8,11252.733220806,0
+EBON.US,D,20200924,000000,294,299.4,255.6,288.3,17110.299828897,0
+EBON.US,D,20200925,000000,299.1,303.3,282.3,295.5,16106.699838933,0
+EBON.US,D,20200928,000000,312.9,338.925,291,294,8573.966580927,0
+EBON.US,D,20200929,000000,293.115,318,289.2,311.4,13455.899865441,0
+EBON.US,D,20200930,000000,306.3,324,301.53,312.9,19289.799807102,0
+EBON.US,D,20201001,000000,315.9,328.2,303,316.8,15379.733179536,0
+EBON.US,D,20201002,000000,310.8,314.7,280.5,281.4,11807.766548589,0
+EBON.US,D,20201005,000000,282.6,291.417,264,276,17069.099829309,0
+EBON.US,D,20201006,000000,299.4,303.6,279.3,282.6,12185.99987814,0
+EBON.US,D,20201007,000000,282,291.6,271.8,288.6,15509.566511571,0
+EBON.US,D,20201008,000000,291,298.05,279.3,291.9,28745.133045882,0
+EBON.US,D,20201009,000000,291,301.5,285.3,292.8,35915.599640844,0
+EBON.US,D,20201012,000000,292.5,305.1,274.5,276,34762.299652377,0
+EBON.US,D,20201013,000000,336,347.7,297.6,306.6,34514.266321524,0
+EBON.US,D,20201014,000000,321.9,335.1,280.2,295.5,38505.66628161,0
+EBON.US,D,20201015,000000,285.9,298.2,275.7,279.6,37716.232956171,0
+EBON.US,D,20201016,000000,277.2,295.5,273,280.2,30760.633025727,0
+EBON.US,D,20201019,000000,280.2,290.7,271.8,276,28861.933044714,0
+EBON.US,D,20201020,000000,282.3,294,271.2,271.2,29507.066371596,0
+EBON.US,D,20201021,000000,277.2,285,272.4,274.2,33624.632997087,0
+EBON.US,D,20201022,000000,279.3,297.6,274.5,293.1,34360.499656395,0
+EBON.US,D,20201023,000000,293.1,295.5,265.545,276.9,28476.866381898,0
+EBON.US,D,20201026,000000,279,294,274.8,279.3,30832.566358341,0
+EBON.US,D,20201027,000000,284.1,285.633,273.3,274.8,30325.099696749,0
+EBON.US,D,20201028,000000,276,278.7,261.6,277.2,17166.199828338,0
+EBON.US,D,20201029,000000,273.9,278.7,266.7,269.7,23822.099761779,0
+EBON.US,D,20201030,000000,268.5,275.4,261,268.8,22901.133104322,0
+EBON.US,D,20201102,000000,273.3,273.3,261.3,262.2,23686.099763139,0
+EBON.US,D,20201103,000000,263.4,268.5,248.1,254.1,20425.033129083,0
+EBON.US,D,20201104,000000,256.8,264.75,240.6,246.6,27838.99972161,0
+EBON.US,D,20201105,000000,256.8,256.8,237.003,247.5,26896.799731032,0
+EBON.US,D,20201106,000000,248.4,252.6,241.5,246.3,23038.766436279,0
+EBON.US,D,20201109,000000,248.1,249.6,238.8,243.3,14598.733187346,0
+EBON.US,D,20201110,000000,242.4,244.5,214.5,216.9,11286.466553802,0
+EBON.US,D,20201111,000000,215.1,243.9,210.6,238.2,21732.733116006,0
+EBON.US,D,20201112,000000,244.8,252,218.7,219,24297.33309036,0
+EBON.US,D,20201113,000000,219.9,233.4,217.5,220.8,20897.233124361,0
+EBON.US,D,20201116,000000,220.8,236.697,219.3,227.7,38385.832949475,0
+EBON.US,D,20201117,000000,228,233.697,220.5,225.9,72096.6659457,0
+EBON.US,D,20201118,000000,227.1,232.5,214.5,216.6,41370.166252965,0
+EBON.US,D,20201119,000000,178.8,180,156.3,160.2,94714.399052856,0
+EBON.US,D,20201120,000000,163.5,165.9,154.95,156,44709.899552901,0
+EBON.US,D,20201123,000000,158.58,160.116,153.3,157.5,31683.99968316,0
+EBON.US,D,20201124,000000,160.5,162,146.7,147.6,32977.233003561,0
+EBON.US,D,20201125,000000,151.5,161.22,144.3,154.5,55991.899440081,0
+EBON.US,D,20201127,000000,148.173,155.7,142.5,143.7,44058.032892753,0
+EBON.US,D,20201130,000000,153,155.4,141.3,146.4,131341.43201992,0
+EBON.US,D,20201201,000000,147,150.9,131.4,136.5,93210.699067893,0
+EBON.US,D,20201202,000000,133.2,135.6,121.8,124.2,62104.266045624,0
+EBON.US,D,20201203,000000,125.1,144.6,124.8,138.6,146106.33187227,0
+EBON.US,D,20201204,000000,139.5,141.3,129,133.5,75033.132583002,0
+EBON.US,D,20201207,000000,133.5,134.211,124.5,125.1,39067.099609329,0
+EBON.US,D,20201208,000000,126.6,130.2,121.2,125.1,34163.832991695,0
+EBON.US,D,20201209,000000,126.3,127.83,120.9,122.7,25563.766411029,0
+EBON.US,D,20201210,000000,121.2,123.6,116.4,121.5,35133.132982002,0
+EBON.US,D,20201211,000000,121.5,121.5,117.3,118.5,18690.166479765,0
+EBON.US,D,20201214,000000,121.8,127.5,118.2,118.5,52653.832806795,0
+EBON.US,D,20201215,000000,119.4,122.4,114.3,120.3,54736.132785972,0
+EBON.US,D,20201216,000000,130.5,141.6,124.5,128.1,207981.26458685,0
+EBON.US,D,20201217,000000,137.1,139.5,126,131.4,119213.4321412,0
+EBON.US,D,20201218,000000,132,135.9,128.4,135.9,44347.166223195,0
+EBON.US,D,20201221,000000,131.895,141.9,129,139.5,49850.566168161,0
+EBON.US,D,20201222,000000,147.75,156,142.5,146.7,112914.73220419,0
+EBON.US,D,20201223,000000,150,150,138.912,144.3,51399.732819336,0
+EBON.US,D,20201224,000000,147,147.6,133.2,140.4,34344.699656553,0
+EBON.US,D,20201228,000000,149.7,163.161,141.9,145.8,127089.73206244,0
+EBON.US,D,20201229,000000,147.675,160.5,146.7,155.7,92727.165739395,0
+EBON.US,D,20201230,000000,167.7,173.4,146.1,147.6,214374.83118959,0
+EBON.US,D,20201231,000000,178.8,198,162.9,182.1,1412677.4192066,0
+EBON.US,D,20210104,000000,230.7,266.097,199.5,214.2,923270.75743396,0
+EBON.US,D,20210105,000000,201.9,202.353,178.2,186,474998.69525001,0
+EBON.US,D,20210106,000000,190.5,209.1,178.5,183.3,401882.66264784,0
+EBON.US,D,20210107,000000,206.7,256.2,189.894,232.2,1028470.456382,0
+EBON.US,D,20210108,000000,246.9,258,194.4,207,510339.8948966,0
+EBON.US,D,20210111,000000,180.6,188.1,175.5,179.4,338110.49661889,0
+EBON.US,D,20210112,000000,174.6,184.2,171,178.5,189265.69810734,0
+EBON.US,D,20210113,000000,175.5,177.6,165.6,171.6,162541.59837458,0
+EBON.US,D,20210114,000000,185.4,187.5,172.5,178.05,193610.83139723,0
+EBON.US,D,20210115,000000,170.7,175.2,158.4,159,190665.43142668,0
+EBON.US,D,20210119,000000,165,165,154.5,158.7,120626.79879373,0
+EBON.US,D,20210120,000000,153.6,160.2,144,149.7,113842.23219491,0
+EBON.US,D,20210121,000000,145.5,158.1,139.8,153.6,105502.76561164,0
+EBON.US,D,20210122,000000,151.8,159,150.3,154.5,71955.799280442,0
+EBON.US,D,20210125,000000,156.9,157.5,144.9,150,76595.199234048,0
+EBON.US,D,20210126,000000,148.2,151.2,146.1,146.7,54678.99945321,0
+EBON.US,D,20210127,000000,133.8,148.2,132.6,136.2,127430.3987257,0
+EBON.US,D,20210128,000000,138,163.5,138,156.6,242395.49757604,0
+EBON.US,D,20210129,000000,170.1,171.3,146.4,153.9,211158.33122175,0
+EBON.US,D,20210201,000000,150.321,161.4,141.6,151.5,95675.399043246,0
+EBON.US,D,20210202,000000,152.1,159.9,145.5,157.8,94935.399050646,0
+EBON.US,D,20210203,000000,158.1,169.5,153.6,165.3,156960.03176373,0
+EBON.US,D,20210204,000000,182.1,188.1,165.6,187.8,466192.22867141,0
+EBON.US,D,20210205,000000,189,193.2,170.1,174.9,193489.9980651,0
+EBON.US,D,20210208,000000,191.1,192.129,178.5,186.6,476007.32857326,0
+EBON.US,D,20210209,000000,190.5,197.1,180.9,189.9,329097.1633757,0
+EBON.US,D,20210210,000000,185.7,187.821,166.8,177.3,216883.56449783,0
+EBON.US,D,20210211,000000,176.1,180.9,156,162.6,770597.85896069,0
+EBON.US,D,20210212,000000,170.4,204,168.6,200.7,870758.25795908,0
+EBON.US,D,20210216,000000,223.2,255,210.6,236.4,1525438.7847456,0
+EBON.US,D,20210217,000000,295.2,337.2,236.7,314.4,3242602.1342406,0
+EBON.US,D,20210218,000000,306,411,291,338.7,3961006.5937233,0
+EBON.US,D,20210219,000000,351.9,372.3,323.1,331.8,1515400.3515127,0
+EBON.US,D,20210222,000000,295.5,307.8,238.8,252.3,1303410.1202992,0
+EBON.US,D,20210223,000000,209.7,224.4,174.3,201,903268.02430065,0
+EBON.US,D,20210224,000000,216.9,252.9,215.4,220.8,888972.69111027,0
+EBON.US,D,20210225,000000,249.3,267,212.1,223.8,987482.99012517,0
+EBON.US,D,20210226,000000,212.1,231.6,203.4,207,564571.12768762,0
+EBON.US,D,20210301,000000,227.4,245.7,216,239.4,714572.02618761,0
+EBON.US,D,20210302,000000,249.9,252.6,213.3,216.9,443211.72890122,0
+EBON.US,D,20210303,000000,228.9,235.8,207.9,214.5,495735.06170932,0
+EBON.US,D,20210304,000000,205.998,213.9,162.6,176.7,569789.66096877,0
+EBON.US,D,20210305,000000,184.8,186,144.9,184.8,458346.7620832,0
+EBON.US,D,20210308,000000,186.576,189.9,162.6,168.6,308368.66358298,0
+EBON.US,D,20210309,000000,184.8,218.7,180.3,212.7,696808.32636525,0
+EBON.US,D,20210310,000000,225.3,232.2,199.5,206.4,671374.15995292,0
+EBON.US,D,20210311,000000,213.6,234.3,207.6,230.7,700097.22633236,0
+EBON.US,D,20210312,000000,216.3,339,214.5,312,4208805.7912453,0
+EBON.US,D,20210315,000000,337.2,381.3,324,338.7,1916002.38084,0
+EBON.US,D,20210316,000000,322.8,353.4,291.6,313.5,1091382.6890862,0
+EBON.US,D,20210317,000000,300,355.5,291.9,353.4,937235.32396098,0
+EBON.US,D,20210318,000000,337.8,381,310.8,315.9,1234397.7209894,0
+EBON.US,D,20210319,000000,329.484,342.3,315,318,590792.52742541,0
+EBON.US,D,20210322,000000,313.5,315,273,274.2,585439.56081227,0
+EBON.US,D,20210323,000000,269.631,287.109,258.3,265.2,459020.46207646,0
+EBON.US,D,20210324,000000,283.5,284.4,230.7,232.8,555761.02777572,0
+EBON.US,D,20210325,000000,203.4,234.9,200.529,232.2,544764.12788569,0
+EBON.US,D,20210326,000000,237.6,244.2,220.8,234,350701.36315965,0
+EBON.US,D,20210329,000000,244.5,245.4,214.05,216,388301.79611698,0
+EBON.US,D,20210330,000000,220.914,240.6,208.5,237,588391.02744942,0
+EBON.US,D,20210331,000000,227.4,250.5,223.8,238.5,628848.99371151,0
+EBON.US,D,20210401,000000,204.3,219,201,210.9,905494.99094505,0
+EBON.US,D,20210405,000000,225.3,225.3,187.5,190.5,1211542.0212179,0
+EBON.US,D,20210406,000000,156.9,166.2,148.5,165.9,1916471.347502,0
+EBON.US,D,20210407,000000,170.1,172.5,160.2,162.3,978345.52354988,0
+EBON.US,D,20210408,000000,155.7,160.5,147.9,150.9,768566.92564766,0
+EBON.US,D,20210409,000000,152.505,159.597,150.3,152.25,550658.86116008,0
+EBON.US,D,20210412,000000,154.8,159,131.4,143.1,985109.39014891,0
+EBON.US,D,20210413,000000,147.6,157.2,139.5,152.1,996006.09003994,0
+EBON.US,D,20210414,000000,155.4,157.5,139.5,140.1,712282.12621051,0
+EBON.US,D,20210415,000000,138.6,138.9,121.8,126.6,750802.19249198,0
+EBON.US,D,20210416,000000,130.5,155.4,125.4,144.6,2728532.106048,0
+EBON.US,D,20210419,000000,135.678,138.9,122.7,129.9,712220.52621113,0
+EBON.US,D,20210420,000000,126.6,127.74,118.5,124.8,410136.82923197,0
+EBON.US,D,20210421,000000,121.2,130.8,117.6,128.4,404848.86261818,0
+EBON.US,D,20210422,000000,129,133.2,124.5,127.5,340744.29659256,0
+EBON.US,D,20210423,000000,120.9,126.6,120.3,125.7,347890.06318777,0
+EBON.US,D,20210426,000000,129,132.471,124.8,130.8,364327.36302339,0
+EBON.US,D,20210427,000000,134.7,137.1,129,134.7,334176.72999157,0
+EBON.US,D,20210428,000000,131.1,133.449,128.1,132.9,273118.73060215,0
+EBON.US,D,20210429,000000,129.3,132,121.8,123.9,312673.49687327,0
+EBON.US,D,20210430,000000,122.1,126.9,120.9,122.7,300226.43033107,0
+EBON.US,D,20210503,000000,120.9,121.2,110.4,114.6,483953.36182713,0
+EBON.US,D,20210504,000000,113.1,113.1,105,109.5,329334.33003999,0
+EBON.US,D,20210505,000000,108.504,118.497,108,112.8,439215.29560785,0
+EBON.US,D,20210506,000000,111.636,113.1,96.6,99.3,368596.99631403,0
+EBON.US,D,20210507,000000,100.2,104.7,99.6,103.5,350989.16315678,0
+EBON.US,D,20210510,000000,103.8,103.932,91.8,92.1,404591.79595408,0
+EBON.US,D,20210511,000000,78.771,92.1,77.7,90.3,359751.59640248,0
+EBON.US,D,20210512,000000,87.6,91.8,86.1,86.7,195012.69804987,0
+EBON.US,D,20210513,000000,84.6,86.4,71.106,72.3,503198.72830135,0
+EBON.US,D,20210514,000000,77.7,86.55,74.1,82.5,342914.22990419,0
+EBON.US,D,20210517,000000,78,90.3,77.7,90.3,256196.99743803,0
+EBON.US,D,20210518,000000,87.6,96,85.5,95.4,303020.69696979,0
+EBON.US,D,20210519,000000,83.7,90.489,82.5,86.1,286545.56380121,0
+EBON.US,D,20210520,000000,91.716,91.716,82.95,85.8,311373.83021959,0
+EBON.US,D,20210521,000000,85.5,87.54,78.9,79.2,281721.69718278,0
+EBON.US,D,20210524,000000,78.6,79.2,73.2,77.1,317117.69682882,0
+EBON.US,D,20210525,000000,76.8,81.3,74.4,79.5,209963.69790036,0
+EBON.US,D,20210526,000000,80.4,91.2,78.6,89.7,325050.56341616,0
+EBON.US,D,20210527,000000,93.9,94.2,87.9,92.4,274728.29725272,0
+EBON.US,D,20210528,000000,89.1,92.1,86.1,86.7,157991.53175342,0
+EBON.US,D,20210601,000000,87.6,107.4,86.64,102.3,488123.06178544,0
+EBON.US,D,20210602,000000,104.7,105.138,96.3,99.6,242222.26424444,0
+EBON.US,D,20210603,000000,96.6,108.6,96.6,104.4,303593.06363074,0
+EBON.US,D,20210604,000000,102.6,103.584,98.154,100.2,158873.16507794,0
+EBON.US,D,20210607,000000,100.524,101.7,96.3,99.3,179663.49820336,0
+EBON.US,D,20210608,000000,97.8,102,96.3,102,172334.39827666,0
+EBON.US,D,20210609,000000,104.316,113.1,103.5,107.1,283537.99716462,0
+EBON.US,D,20210610,000000,108.3,111.6,100.5,101.7,182303.2315103,0
+EBON.US,D,20210611,000000,102.444,104.4,100.05,102,88673.832446595,0
+EBON.US,D,20210614,000000,105.6,122.4,104.1,112.5,451683.36214983,0
+EBON.US,D,20210615,000000,116.4,116.4,108.9,111.3,242599.29757401,0
+EBON.US,D,20210616,000000,108,112.8,107.709,111.6,129247.09870753,0
+EBON.US,D,20210617,000000,109.416,120,109.2,111.6,194938.33138395,0
+EBON.US,D,20210618,000000,111.6,114.15,106.8,109.8,459964.76206702,0
+EBON.US,D,20210621,000000,102.3,105,96.9,100.5,258984.23074349,0
+EBON.US,D,20210622,000000,91.5,96.75,87.6,92.4,349553.46317113,0
+EBON.US,D,20210623,000000,96,99.51,93,93,173820.93159512,0
+EBON.US,D,20210624,000000,94.881,96.45,92.4,94.5,104335.29895665,0
+EBON.US,D,20210625,000000,93.378,96.3,91.8,92.7,105506.7656116,0
+EBON.US,D,20210628,000000,93.3,98.7,93.3,97.5,110401.23222932,0
+EBON.US,D,20210629,000000,99,106.2,94.8,95.4,238076.23095257,0
+EBON.US,D,20210630,000000,94.2,95.7,92.4,92.4,98252.132350812,0
+EBON.US,D,20210701,000000,93.3,93.6,89.7,90,101117.69898882,0
+EBON.US,D,20210702,000000,90,90.681,85.2,86.1,135118.26531548,0
+EBON.US,D,20210706,000000,87.984,90.45,84.627,86.4,77141.265895254,0
+EBON.US,D,20210707,000000,87,88.14,81.3,83.1,77436.432558969,0
+EBON.US,D,20210708,000000,80.1,81.6,77.16,78.6,153806.03179527,0
+EBON.US,D,20210709,000000,80.7,80.997,77.7,78.6,139733.69860266,0
+EBON.US,D,20210712,000000,78.6,80.1,76.5,77.7,88558.99911441,0
+EBON.US,D,20210713,000000,77.4,78.3,72.3,73.2,127006.29872994,0
+EBON.US,D,20210714,000000,74.508,77.1,70.5,70.8,159297.0650737,0
+EBON.US,D,20210715,000000,69.654,72.9,66.3,69.9,152427.79847572,0
+EBON.US,D,20210716,000000,69.6,69.63,64.8,65.1,122350.1987765,0
+EBON.US,D,20210719,000000,63,65.4,58.5,63.9,214102.86452564,0
+EBON.US,D,20210720,000000,62.7,68.1,60,67.8,103008.56563658,0
+EBON.US,D,20210721,000000,70.2,72.3,68.7,69.9,128455.46538211,0
+EBON.US,D,20210722,000000,71.1,71.697,65.1,65.1,93117.565735491,0
+EBON.US,D,20210723,000000,63.762,66.9,62.7,64.5,65418.632679147,0
+EBON.US,D,20210726,000000,70.2,75.9,67.2,74.7,254592.09745408,0
+EBON.US,D,20210727,000000,70.5,72,62.4,64.2,141972.09858028,0
+EBON.US,D,20210728,000000,67.5,72.531,66.3,70.5,132957.43200376,0
+EBON.US,D,20210729,000000,70.2,70.2,65.1,65.4,82955.032503783,0
+EBON.US,D,20210730,000000,64.5,67.95,64.5,66.3,60945.866057208,0
+EBON.US,D,20210802,000000,67.65,73.2,66.096,69,127128.06539539,0
+EBON.US,D,20210803,000000,67.5,69,65.1,66.6,88523.499114765,0
+EBON.US,D,20210804,000000,66.9,71.7,66.9,67.5,112555.33220778,0
+EBON.US,D,20210805,000000,66.612,74.4,65.4,72.6,133403.6319993,0
+EBON.US,D,20210806,000000,73.5,79.5,70.8,77.1,210415.89789584,0
+EBON.US,D,20210809,000000,83.4,93,81.45,84.6,626109.92707223,0
+EBON.US,D,20210810,000000,86.193,86.4,78,79.8,201254.86465412,0
+EBON.US,D,20210811,000000,83.1,88.8,78.9,81.3,242259.63091074,0
+EBON.US,D,20210812,000000,77.784,79.197,73.8,75.9,96738.532365948,0
+EBON.US,D,20210813,000000,78.9,79.5,73.2,73.5,99035.99900964,0
+EBON.US,D,20210816,000000,74.784,74.859,68.4,68.4,81761.532515718,0
+EBON.US,D,20210817,000000,67.5,68.4,63.9,65.7,117864.46548802,0
+EBON.US,D,20210818,000000,65.559,69.6,63.9,68.1,87983.132453502,0
+EBON.US,D,20210819,000000,66.3,67.797,64.5,65.1,89424.699105753,0
+EBON.US,D,20210820,000000,66.3,70.5,66,67.2,103270.06563397,0
+EBON.US,D,20210823,000000,71.214,74.4,69,72.6,130432.09869568,0
+EBON.US,D,20210824,000000,73.329,77.064,71.4,75.6,104833.49895166,0
+EBON.US,D,20210825,000000,73.8,76.2,72.3,74.4,82988.699170113,0
+EBON.US,D,20210826,000000,71.7,76.05,71.1,71.7,59701.466069652,0
+EBON.US,D,20210827,000000,72.6,76.8,72,75.9,77303.499226965,0
+EBON.US,D,20210830,000000,74.946,77.4,72.6,75.6,49263.599507364,0
+EBON.US,D,20210831,000000,76.2,77.7,75,76.8,54255.399457446,0
+EBON.US,D,20210901,000000,75.804,82.797,74.4,80.1,100442.63232891,0
+EBON.US,D,20210902,000000,82.2,85.35,81.6,81.9,96206.732371266,0
+EBON.US,D,20210903,000000,84.3,86.1,81.6,81.9,81246.832520865,0
+EBON.US,D,20210907,000000,81.6,84,75.3,75.6,147085.03186248,0
+EBON.US,D,20210908,000000,75,75.6,70.2,72,85084.99914915,0
+EBON.US,D,20210909,000000,72.6,74.1,71.4,72.6,42267.366243993,0
+EBON.US,D,20210910,000000,74.4,77.997,71.25,71.4,90217.399097826,0
+EBON.US,D,20210913,000000,71.4,73.2,69.294,69.9,82189.732511436,0
+EBON.US,D,20210914,000000,70.2,73.35,68.1,69.3,70556.399294436,0
+EBON.US,D,20210915,000000,70.8,71.4,67.8,71.1,67496.599325034,0
+EBON.US,D,20210916,000000,70.5,70.5,65.55,68.7,85678.165809885,0
+EBON.US,D,20210917,000000,68.1,70.5,67.2,69.9,70489.832628435,0
+EBON.US,D,20210920,000000,66.3,67.419,62.7,63.6,104317.56562349,0
+EBON.US,D,20210921,000000,64.5,64.758,62.4,62.55,56278.966103877,0
+EBON.US,D,20210922,000000,63.9,67.2,62.55,66.3,86938.632463947,0
+EBON.US,D,20210923,000000,67.5,71.25,66.9,70.2,68317.032650163,0
+EBON.US,D,20210924,000000,64.254,66,62.7,65.1,164251.09835749,0
+EBON.US,D,20210927,000000,65.1,68.1,64.5,66.3,51162.966155037,0
+EBON.US,D,20210928,000000,64.5,66,61.2,61.2,147037.19852963,0
+EBON.US,D,20210929,000000,62.7,63,54.9,55.8,185144.63148189,0
+EBON.US,D,20210930,000000,57,57.6,55.8,57,50008.33283325,0
+EBON.US,D,20211001,000000,60.6,60.9,56.7,57.6,89031.532443018,0
+EBON.US,D,20211004,000000,58.5,60,55.8,57.3,72980.799270192,0
+EBON.US,D,20211005,000000,58.2,60.3,57.3,59.1,76499.232568341,0
+EBON.US,D,20211006,000000,60.6,63.3,58.5,59.1,121648.66545018,0
+EBON.US,D,20211007,000000,59.4,60,56.4,56.4,122932.76543734,0
+EBON.US,D,20211008,000000,57.3,57.3,53.4,54,129710.2987029,0
+EBON.US,D,20211011,000000,54,54.9,51.9,53.1,227088.83106245,0
+EBON.US,D,20211012,000000,53.1,53.4,48.6,50.7,248456.23084877,0
+EBON.US,D,20211013,000000,50.1,54,49.2,54,150842.76515824,0
+EBON.US,D,20211014,000000,54,56.4,53.4,54.9,105079.19894921,0
+EBON.US,D,20211015,000000,55.8,59.4,55.5,59.1,141240.69858759,0
+EBON.US,D,20211018,000000,59.4,61.5,57.75,58.8,117317.59882682,0
+EBON.US,D,20211019,000000,59.7,60.6,57,59.4,109628.36557038,0
+EBON.US,D,20211020,000000,59.7,67.2,58.8,66,264397.79735602,0
+EBON.US,D,20211021,000000,66,66.6,61.8,63.9,131093.2320224,0
+EBON.US,D,20211022,000000,62.4,62.7,59.4,61.5,96272.632370607,0
+EBON.US,D,20211025,000000,60.9,66,60.6,62.7,222198.19777802,0
+EBON.US,D,20211026,000000,72.6,72.834,62.7,63.6,289015.23044318,0
+EBON.US,D,20211027,000000,60.3,67.5,60.3,61.5,139340.46527326,0
+EBON.US,D,20211028,000000,63,66.3,63,65.1,81867.732514656,0
+EBON.US,D,20211029,000000,63.9,65.7,62.403,65.1,104981.19895019,0
+EBON.US,D,20211101,000000,64.8,68.1,63.9,65.7,91610.565750561,0
+EBON.US,D,20211102,000000,66.66,66.9,63.9,65.1,84120.032492133,0
+EBON.US,D,20211103,000000,64.5,66.6,63.6,66,59046.566076201,0
+EBON.US,D,20211104,000000,66,67.5,63.3,65.1,78494.432548389,0
+EBON.US,D,20211105,000000,64.8,65.1,61.5,62.7,66179.199338208,0
+EBON.US,D,20211108,000000,64.548,69,64.5,67.8,155225.29844775,0
+EBON.US,D,20211109,000000,68.4,71.4,64.95,69.9,176913.3315642,0
+EBON.US,D,20211110,000000,69,69.495,61.5,62.1,134879.03198454,0
+EBON.US,D,20211111,000000,63,63.897,60.3,60.6,69407.832639255,0
+EBON.US,D,20211112,000000,61.8,62.4,57,62.4,154015.16512651,0
+EBON.US,D,20211115,000000,62.1,62.4,58.5,60,90650.199093498,0
+EBON.US,D,20211116,000000,59.1,59.85,57.6,58.2,68890.532644428,0
+EBON.US,D,20211117,000000,58.2,58.74,55.8,56.4,74706.33258627,0
+EBON.US,D,20211118,000000,57.3,57.3,52.5,53.7,76853.499231465,0
+EBON.US,D,20211119,000000,52.8,55.797,52.8,53.1,59678.866069878,0
+EBON.US,D,20211122,000000,53.922,54,48.6,48.6,124957.69875042,0
+EBON.US,D,20211123,000000,49.5,50.85,46.5,48.3,158915.99841084,0
+EBON.US,D,20211124,000000,47.4,51,46.35,50.4,66978.565996881,0
+EBON.US,D,20211126,000000,46.5,47.7,45,45.6,87353.832459795,0
+EBON.US,D,20211129,000000,47.4,47.7,45,45.9,58128.932752044,0
+EBON.US,D,20211130,000000,46.017,46.017,41.4,44.1,178055.86488611,0
+EBON.US,D,20211201,000000,44.469,47.4,42,43.2,83554.632497787,0
+EBON.US,D,20211202,000000,42,44.7,41.1,43.2,63120.099368799,0
+EBON.US,D,20211203,000000,42.9,43.2,38.7,39,234099.76432567,0
+EBON.US,D,20211206,000000,35.7,38.1,32.7,37.8,128213.56538453,0
+EBON.US,D,20211207,000000,37.8,43.5,37.8,42.6,65455.699345443,0
+EBON.US,D,20211208,000000,41.1,44.022,39.9,42.9,39118.732942146,0
+EBON.US,D,20211209,000000,41.4,42.6,39.3,39.9,46405.832869275,0
+EBON.US,D,20211210,000000,39.9,41.4,39,39.9,44686.466219802,0
+EBON.US,D,20211213,000000,39,39.9,36,37.2,70563.432627699,0
+EBON.US,D,20211214,000000,36,45.3,35.1,44.7,270107.93063225,0
+EBON.US,D,20211215,000000,45.6,45.9,39.6,41.1,106897.96559769,0
+EBON.US,D,20211216,000000,41.1,42.3,37.5,37.8,54899.66611767,0
+EBON.US,D,20211217,000000,36.3,38.4,33.3,34.5,196368.23136965,0
+EBON.US,D,20211220,000000,33.3,34.2,31.5,31.5,97100.932362324,0
+EBON.US,D,20211221,000000,32.1,33.3,32.1,32.4,70757.065959096,0
+EBON.US,D,20211222,000000,32.4,35.1,31.8,33.9,73047.499269525,0
+EBON.US,D,20211223,000000,33.9,37.5,32.769,35.7,94741.432385919,0
+EBON.US,D,20211227,000000,35.7,37.2,34.5,35.7,93595.165730715,0
+EBON.US,D,20211228,000000,35.4,35.4,32.1,32.1,99980.99900019,0
+EBON.US,D,20211229,000000,32.1,32.1,27.942,28.503,141774.49858226,0
+EBON.US,D,20211230,000000,28.533,29.991,25.23,29.403,158089.26508577,0
+EBON.US,D,20211231,000000,28.908,31.5,28.908,30.9,75046.932582864,0
+EBON.US,D,20220103,000000,30.9,32.1,30.552,31.8,26841.599731584,0
+EBON.US,D,20220104,000000,31.5,32.4,30.6,31.2,31965.933013674,0
+EBON.US,D,20220105,000000,31.2,35.7,30.6,34.2,138382.9319495,0
+EBON.US,D,20220106,000000,33.3,33.6,29.709,31.2,84835.265818314,0
+EBON.US,D,20220107,000000,30.6,31.5,30.3,30.9,15024.133183092,0
+EBON.US,D,20220110,000000,30.3,30.6,27.3,28.203,86583.265800834,0
+EBON.US,D,20220111,000000,29.097,31.2,28.341,30.9,37092.566295741,0
+EBON.US,D,20220112,000000,31.8,32.4,30.9,31.8,37151.532961818,0
+EBON.US,D,20220113,000000,31.8,32.4,29.1,29.133,39939.33293394,0
+EBON.US,D,20220114,000000,29.4,30.3,28.8,29.937,31279.266353874,0
+EBON.US,D,20220118,000000,29.7,30,28.2,28.278,25790.899742091,0
+EBON.US,D,20220119,000000,28.869,29.169,26.115,26.247,47771.232855621,0
+EBON.US,D,20220120,000000,27.531,28.2,25.8,26.1,34939.366317273,0
+EBON.US,D,20220121,000000,25.506,26.4,23.169,23.172,66353.032669803,0
+EBON.US,D,20220124,000000,21.3,25.5,21,24.816,84676.232486571,0
+EBON.US,D,20220125,000000,24.804,24.945,23.103,24.144,29911.799700882,0
+EBON.US,D,20220126,000000,25.2,34.2,24.966,32.7,605445.96061221,0
+EBON.US,D,20220127,000000,32.04,32.1,26.085,26.382,136551.59863448,0
+EBON.US,D,20220128,000000,28.5,29.1,25.5,26.1,69988.065966786,0
+EBON.US,D,20220131,000000,25.56,28.797,25.56,27.312,98785.599012144,0
+EBON.US,D,20220201,000000,28.8,36.6,28.632,34.8,441556.4622511,0
+EBON.US,D,20220202,000000,33.9,36.3,31.2,36,130033.49869966,0
+EBON.US,D,20220203,000000,34.599,35.4,33.6,35.1,51390.232819431,0
+EBON.US,D,20220204,000000,35.7,40.5,33.9,37.5,167729.8983227,0
+EBON.US,D,20220207,000000,38.4,42.855,38.4,38.7,137380.96529286,0
+EBON.US,D,20220208,000000,39.3,39.9,37.5,39.6,50336.199496638,0
+EBON.US,D,20220209,000000,39.9,43.2,39.6,41.4,92848.499071515,0
+EBON.US,D,20220210,000000,41.1,56.4,40.65,47.1,551821.42781512,0
+EBON.US,D,20220211,000000,45.648,48.75,39.3,39.6,199655.89800344,0
+EBON.US,D,20220214,000000,39,50.4,38.7,44.1,314924.36351742,0
+EBON.US,D,20220215,000000,47.7,49.197,44.001,46.8,229506.8643716,0
+EBON.US,D,20220216,000000,45.3,47.1,42.3,46.2,70698.532626348,0
+EBON.US,D,20220217,000000,42.9,43.5,41.1,42,78831.265878354,0
+EBON.US,D,20220218,000000,42.3,42.3,39.3,39.6,50800.066158666,0
+EBON.US,D,20220222,000000,37.2,39.9,36.6,37.8,51401.266152654,0
+EBON.US,D,20220223,000000,39,40.2,37.5,37.8,34309.866323568,0
+EBON.US,D,20220224,000000,33.3,37.5,31.5,37.2,79391.33253942,0
+EBON.US,D,20220225,000000,37.5,38.7,36.6,36.9,34279.832990535,0
+EBON.US,D,20220228,000000,36.6,39,35.1,37.5,50401.932829314,0
+EBON.US,D,20220301,000000,39.3,41.7,37.5,37.8,51845.132814882,0
+EBON.US,D,20220302,000000,37.8,39.45,37.2,38.7,31819.466348472,0
+EBON.US,D,20220303,000000,39.6,39.6,35.1,35.7,35963.99964036,0
+EBON.US,D,20220304,000000,35.1,36,32.7,33,31214.733021186,0
+EBON.US,D,20220307,000000,31.2,32.85,31.2,32.4,40570.066260966,0
+EBON.US,D,20220308,000000,32.1,33.9,30.6,32.1,38213.966284527,0
+EBON.US,D,20220309,000000,34.2,36.9,33.9,35.7,37567.032957663,0
+EBON.US,D,20220310,000000,34.5,34.8,33,33.6,21349.899786501,0
+EBON.US,D,20220311,000000,34.8,34.86,30.6,31.2,31282.833020505,0
+EBON.US,D,20220314,000000,30.6,35.4,29.229,31.2,106391.46560275,0
+EBON.US,D,20220315,000000,29.7,31.8,28.8,30.3,37447.432958859,0
+EBON.US,D,20220316,000000,34.2,34.8,31.5,33.9,61331.099386689,0
+EBON.US,D,20220317,000000,33.3,36,32.7,33.9,30180.733031526,0
+EBON.US,D,20220318,000000,33,39.6,32.703,39.3,80738.699192613,0
+EBON.US,D,20220321,000000,39.9,40.5,38.1,39,44808.632885247,0
+EBON.US,D,20220322,000000,39.6,41.4,38.7,39.3,46318.366203483,0
+EBON.US,D,20220323,000000,38.7,40.95,37.8,39.9,60325.33273008,0
+EBON.US,D,20220324,000000,39.9,42.6,38.4,42.6,53047.299469527,0
+EBON.US,D,20220325,000000,42.3,42.6,40.203,42.45,51678.399483216,0
+EBON.US,D,20220328,000000,44.4,47.1,42.903,44.1,55937.366107293,0
+EBON.US,D,20220329,000000,45.3,45.3,42.45,43.5,25885.266407814,0
+EBON.US,D,20220330,000000,42.9,43.2,39.3,39.9,26923.233064101,0
+EBON.US,D,20220331,000000,40.5,41.304,33.9,34.8,99551.265671154,0
+EBON.US,D,20220401,000000,35.4,38.4,35.25,37.8,26339.166403275,0
+EBON.US,D,20220404,000000,37.2,38.4,36,38.1,19806.133135272,0
+EBON.US,D,20220405,000000,37.2,39.9,36.3,36.9,45862.399541376,0
+EBON.US,D,20220406,000000,36.6,37.5,34.773,35.4,27706.133056272,0
+EBON.US,D,20220407,000000,34.5,36.45,33.6,35.4,23512.099764879,0
+EBON.US,D,20220408,000000,34.8,35.1,32.7,33.3,22363.66644303,0
+EBON.US,D,20220411,000000,32.4,33.6,31.5,31.8,30552.566361141,0
+EBON.US,D,20220412,000000,31.8,33.6,29.622,30.3,44377.132889562,0
+EBON.US,D,20220413,000000,30.9,35.4,30.15,33,40529.766261369,0
+EBON.US,D,20220414,000000,33.6,34.074,31.2,31.5,25913.433074199,0
+EBON.US,D,20220418,000000,30,31.8,29.7,30.6,25822.433075109,0
+EBON.US,D,20220419,000000,30.3,32.4,30.3,31.8,13976.433193569,0
+EBON.US,D,20220420,000000,32.1,32.7,30.9,31.8,12930.599870694,0
+EBON.US,D,20220421,000000,31.8,33.3,28.068,28.188,41275.232920581,0
+EBON.US,D,20220422,000000,29.295,30.9,27.324,28.047,32310.099676899,0
+EBON.US,D,20220425,000000,27.435,28.791,27,28.791,60597.699394023,0
+EBON.US,D,20220426,000000,28.266,28.653,26.235,27,39946.099600539,0
+EBON.US,D,20220427,000000,27,28.185,26.439,26.439,23204.433101289,0
+EBON.US,D,20220428,000000,27,29.4,26.7,28.113,35036.099649639,0
+EBON.US,D,20220429,000000,29.1,29.322,27.57,27.9,17452.533158808,0
+EBON.US,D,20220502,000000,27.9,30.9,27.9,30.6,34739.33298594,0
+EBON.US,D,20220503,000000,29.1,31.2,29.1,30.3,15734.433175989,0
+EBON.US,D,20220504,000000,30.3,30.9,27.9,30.6,31976.6663469,0
+EBON.US,D,20220505,000000,30.3,30.3,23.4,25.911,66810.365998563,0
+EBON.US,D,20220506,000000,25.5,26.661,24,25.803,20503.366461633,0
+EBON.US,D,20220509,000000,24.6,25.197,23.127,24.234,23073.266435934,0
+EBON.US,D,20220510,000000,24.3,24.8535,22.5,22.764,19761.599802384,0
+EBON.US,D,20220511,000000,22.5,23.7,21.645,21.726,31426.633019067,0
+EBON.US,D,20220512,000000,20.865,21.3,17.91,20.7,61204.966054617,0
+EBON.US,D,20220513,000000,22.35,25.467,21,22.065,63923.799360762,0
+EBON.US,D,20220516,000000,22.8,23.7,21.975,22.152,22942.899770571,0
+EBON.US,D,20220517,000000,23.019,23.967,22.479,22.917,18970.33314363,0
+EBON.US,D,20220518,000000,22.038,24.048,21.93,21.948,16871.199831288,0
+EBON.US,D,20220519,000000,21.81,23.151,21,22.326,15508.233178251,0
+EBON.US,D,20220520,000000,23.772,23.772,20.403,21.3,25770.299742297,0
+EBON.US,D,20220523,000000,21.3,22.479,20.7,21.621,11599.699884003,0
+EBON.US,D,20220524,000000,21.6,22.146,20.4,21.384,8994.733243386,0
+EBON.US,D,20220525,000000,20.754,22.2,20.4,21.009,14431.633189017,0
+EBON.US,D,20220526,000000,21,23.109,20.46,22.8,26554.133067792,0
+EBON.US,D,20220527,000000,22.839,23.7,21.3,22.911,27317.899726821,0
+EBON.US,D,20220531,000000,24,24.8316,22.842,23.997,28555.499714445,0
+EBON.US,D,20220601,000000,23.946,24.255,21.3,23.145,12616.299873837,0
+EBON.US,D,20220602,000000,23.055,23.997,22.503,23.409,10781.866558848,0
+EBON.US,D,20220603,000000,23.4,23.91,22.5,23.478,7893.099921069,0
+EBON.US,D,20220606,000000,24.84,24.84,22.653,22.89,17111.599828884,0
+EBON.US,D,20220607,000000,22.074,24.561,22.074,23.052,23007.966436587,0
+EBON.US,D,20220608,000000,23.193,25.5,23.106,24.45,17851.866488148,0
+EBON.US,D,20220609,000000,23.907,24.627,23.373,23.895,11663.299883367,0
+EBON.US,D,20220610,000000,23.4,24.18,22.5,22.5,12544.933207884,0
+EBON.US,D,20220613,000000,20.7,24.837,18.003,19.683,101068.56565598,0
+EBON.US,D,20220614,000000,21.3,24,20.4,20.46,41052.699589473,0
+EBON.US,D,20220615,000000,19.98,21,18.372,19.8,96501.965701647,0
+EBON.US,D,20220616,000000,21.489,22.65,16.2,16.203,129996.69870003,0
+EBON.US,D,20220617,000000,16.5,16.806,13.2,13.566,443303.26223363,0
+EBON.US,D,20220621,000000,14.247,16.458,14.157,15.87,137589.16529078,0
+EBON.US,D,20220622,000000,14.823,15.246,14.4,14.4,54106.099458939,0
+EBON.US,D,20220623,000000,14.4,14.7,13.578,13.947,81204.465854622,0
+EBON.US,D,20220624,000000,14.7,15.6,11.121,11.121,148056.99851943,0
+EBON.US,D,20220627,000000,12.606,13.5,12,13.02,139377.46527289,0
+EBON.US,D,20220628,000000,12.945,14.661,12.075,14.331,146595.06520072,0
+EBON.US,D,20220629,000000,13.62,13.764,12.924,13.035,36805.032965283,0
+EBON.US,D,20220630,000000,12.6,13.032,12,12.138,31909.933014234,0
+EBON.US,D,20220701,000000,12.093,12.9,12,12.744,37202.366294643,0
+EBON.US,D,20220705,000000,12.918,13.8,12.333,13.659,35017.166316495,0
+EBON.US,D,20220706,000000,13.044,13.716,12.939,13.476,22346.6664432,0
+EBON.US,D,20220707,000000,13.2,18.9,12.948,16.803,610238.39389762,0
+EBON.US,D,20220708,000000,16.2,18.3,16.2,16.596,88533.832447995,0
+EBON.US,D,20220711,000000,16.8,19.02,16.596,18.18,102551.46564115,0
+EBON.US,D,20220712,000000,17.751,18.3,16.734,16.947,45041.066216256,0
+EBON.US,D,20220713,000000,15.9,16.689,14.49,15.534,39236.466274302,0
+EBON.US,D,20220714,000000,15,17.043,15,16.662,50986.266156804,0
+EBON.US,D,20220715,000000,16.5,16.797,16.152,16.41,13947.199860528,0
+EBON.US,D,20220718,000000,16.8,17.856,16.5,16.62,50659.299493407,0
+EBON.US,D,20220719,000000,16.8,17.997,16.524,17.217,74483.299255167,0
+EBON.US,D,20220720,000000,17.4,18.3,17.1,17.877,48575.66618091,0
+EBON.US,D,20220721,000000,17.7,17.703,16.4355,16.971,34140.266325264,0
+EBON.US,D,20220722,000000,17.235,17.7,15.03,15.612,42097.366245693,0
+EBON.US,D,20220725,000000,15,15.612,14.88,15.033,33229.366334373,0
+EBON.US,D,20220726,000000,14.418,14.709,13.119,13.365,45248.166214185,0
+EBON.US,D,20220727,000000,14.703,15.24,13.5,14.151,129085.16537582,0
+EBON.US,D,20220728,000000,13.8,14.673,13.65,14.646,33076.366335903,0
+EBON.US,D,20220729,000000,14.259,15.237,14.259,14.7,19034.099809659,0
+EBON.US,D,20220801,000000,14.472,14.697,14.1,14.364,12431.966542347,0
+EBON.US,D,20220802,000000,13.932,14.67,13.875,14.163,19627.066470396,0
+EBON.US,D,20220803,000000,14.4,14.94,14.166,14.4,29600.699703993,0
+EBON.US,D,20220804,000000,14.7,15.6,14.571,14.865,37523.766291429,0
+EBON.US,D,20220805,000000,16.5,17.4,15.06,17.319,196111.43137222,0
+EBON.US,D,20220808,000000,17.7,18,16.611,16.809,47690.466189762,0
+EBON.US,D,20220809,000000,17.052,17.052,15.354,15.981,21844.466448222,0
+EBON.US,D,20220810,000000,16.641,16.8,15.975,16.503,22545.066441216,0
+EBON.US,D,20220811,000000,17.4,18,16.662,17.151,29512.466371542,0
+EBON.US,D,20220812,000000,17.025,18.702,16.806,18,47847.432854859,0
+EBON.US,D,20220815,000000,18,18.564,17.694,18.174,20272.99979727,0
+EBON.US,D,20220816,000000,18,18,16.521,16.77,19654.599803454,0
+EBON.US,D,20220817,000000,16.806,17.097,16.242,16.797,17336.133159972,0
+EBON.US,D,20220818,000000,16.8,17.1,15.015,16.209,26235.733070976,0
+EBON.US,D,20220819,000000,15.6,16.167,15,15.36,23463.266432034,0
+EBON.US,D,20220822,000000,14.7,15.3,13.923,14.325,22860.599771394,0
+EBON.US,D,20220823,000000,14.175,15.009,13.944,14.163,16523.099834769,0
+EBON.US,D,20220824,000000,14.49,14.883,14.1,14.4,15356.733179766,0
+EBON.US,D,20220825,000000,14.7,15.3,14.55,14.868,9857.466568092,0
+EBON.US,D,20220826,000000,15.48,15.48,14.304,14.559,14017.699859823,0
+EBON.US,D,20220829,000000,14.4,14.631,14.244,14.463,10619.733227136,0
+EBON.US,D,20220830,000000,14.328,14.601,13.53,13.65,9973.933233594,0
+EBON.US,D,20220831,000000,13.8,14.127,13.563,14.025,8620.66658046,0
+EBON.US,D,20220901,000000,14.1,14.1,13.5,13.8,7361.433259719,0
+EBON.US,D,20220902,000000,13.95,14.829,13.638,14.28,9521.799904782,0
+EBON.US,D,20220906,000000,14.4,14.4,13.53,14.1,7033.733262996,0
+EBON.US,D,20220907,000000,13.677,14.31,13.677,14.193,5480.699945193,0
+EBON.US,D,20220908,000000,13.911,14.4,13.866,14.1,10469.266561974,0
+EBON.US,D,20220909,000000,14.4,15.3,14.28,14.913,17965.66648701,0
+EBON.US,D,20220912,000000,15.3,15.819,14.406,15.096,21874.399781256,0
+EBON.US,D,20220913,000000,15,15,13.89,14.1,13756.33319577,0
+EBON.US,D,20220914,000000,14.4,14.994,14.1,14.43,5364.599946354,0
+EBON.US,D,20220915,000000,14.01,14.685,13.983,14.604,13881.699861183,0
+EBON.US,D,20220916,000000,14.4,14.4,11.847,11.847,41944.366247223,0
+EBON.US,D,20220919,000000,12.6,12.9,12.003,12.9,15660.266510064,0
+EBON.US,D,20220920,000000,12.945,13.197,12.306,12.597,7326.866593398,0
+EBON.US,D,20220921,000000,12.576,12.837,12.078,12.528,11378.266552884,0
+EBON.US,D,20220922,000000,12.489,12.645,11.85,11.961,14343.833189895,0
+EBON.US,D,20220923,000000,11.7,11.958,11.4,11.781,17825.099821749,0
+EBON.US,D,20220926,000000,11.703,11.931,11.121,11.25,9485.866571808,0
+EBON.US,D,20220927,000000,11.97,11.97,11.1,11.127,13410.066532566,0
+EBON.US,D,20220928,000000,11.355,11.931,11.25,11.82,12697.133206362,0
+EBON.US,D,20220929,000000,11.805,12.3,11.4,12.264,7074.499929255,0
+EBON.US,D,20220930,000000,11.391,12.9,11.391,12.306,9213.599907864,0
+EBON.US,D,20221003,000000,12.738,12.9,11.85,12.57,7325.066593416,0
+EBON.US,D,20221004,000000,12.57,14.04,12.003,12.813,19381.066472856,0
+EBON.US,D,20221005,000000,12.429,12.852,11.964,12.315,15042.599849574,0
+EBON.US,D,20221006,000000,12.141,12.66,11.73,11.997,9450.133238832,0
+EBON.US,D,20221007,000000,11.637,12.216,11.13,11.61,10130.433232029,0
+EBON.US,D,20221010,000000,10.83,11.697,10.563,10.881,15535.899844641,0
+EBON.US,D,20221011,000000,11.34,11.34,10.257,10.5,10463.966562027,0
+EBON.US,D,20221012,000000,10.5,11.517,10.38,11.4,15155.433181779,0
+EBON.US,D,20221013,000000,11.1,11.382,10.8,11.109,10594.633227387,0
+EBON.US,D,20221014,000000,11.004,11.3907,10.2,10.2,10950.166557165,0
+EBON.US,D,20221017,000000,10.467,10.764,9.9,9.903,10341.599896584,0
+EBON.US,D,20221018,000000,10.2,11.037,10.05,10.62,18104.133152292,0
+EBON.US,D,20221019,000000,10.71,10.71,9.66,9.879,15299.466513672,0
+EBON.US,D,20221020,000000,9.9,9.999,9.33,9.75,13405.766532609,0
+EBON.US,D,20221021,000000,9.75,9.75,9.15,9.321,10426.99989573,0
+EBON.US,D,20221024,000000,9.33,9.345,8.4,8.577,23768.966428977,0
+EBON.US,D,20221025,000000,8.742,9.45,8.61,9.24,21770.866448958,0
+EBON.US,D,20221026,000000,9,9.75,9,9.483,11602.299883977,0
+EBON.US,D,20221027,000000,9.465,9.6,9,9.243,7193.099928069,0
+EBON.US,D,20221028,000000,9,9.294,8.763,9.033,8306.866583598,0
+EBON.US,D,20221031,000000,8.7,9.6,8.7,9.405,12289.099877109,0
+EBON.US,D,20221101,000000,9.3,10.35,9.3,10.074,18144.266485224,0
+EBON.US,D,20221102,000000,9.9,10.8,9.3,9.54,21992.266446744,0
+EBON.US,D,20221103,000000,9.255,9.6,8.91,9.48,9308.33324025,0
+EBON.US,D,20221104,000000,9.78,9.9,9.03,9.657,10257.633230757,0
+EBON.US,D,20221107,000000,9.9,10.197,9.303,9.6,5301.066613656,0
+EBON.US,D,20221108,000000,9.312,9.963,8.793,9.462,13448.899865511,0
+EBON.US,D,20221109,000000,9,9.45,8.406,8.931,16704.733166286,0
+EBON.US,D,20221110,000000,9,9.27,8.478,9.249,24058.633092747,0
+EBON.US,D,20221111,000000,9,9.15,8.1,8.1,65650.432676829,0
+EBON.US,D,20221114,000000,8.7,8.7,8.103,8.229,20888.933124444,0
+EBON.US,D,20221115,000000,8.4,8.805,8.4,8.682,24758.33308575,0
+EBON.US,D,20221116,000000,8.445,8.697,8.4,8.49,10001.266566654,0
+EBON.US,D,20221117,000000,8.286,8.415,8.001,8.262,13044.033202893,0
+EBON.US,D,20221118,000000,8.4,8.4,7.803,7.845,14248.233190851,0
+EBON.US,D,20221121,000000,6.9,7.35,6.45,6.633,55802.632775307,0
+EBON.US,D,20221122,000000,5.4,6.6,5.37,6.04,193146,0
+EBON.US,D,20221123,000000,5.93,6.0647,5.52,5.52,77442,0
+EBON.US,D,20221125,000000,5.23,5.4,5.055,5.1,70755,0
+EBON.US,D,20221128,000000,5.07,5.13,4.59,4.66,55574,0
+EBON.US,D,20221129,000000,4.94,5.0599,4.62,4.97,51690,0
+EBON.US,D,20221130,000000,5.04,5.04,4.62,4.85,64761,0
+EBON.US,D,20221201,000000,4.98,5.04,4.82,4.89,27559,0
+EBON.US,D,20221202,000000,4.86,5.05,4.8,5.05,19282,0
+EBON.US,D,20221205,000000,5.08,5.35,5,5.05,35999,0
+EBON.US,D,20221206,000000,5,5.0621,4.7301,4.83,28547,0
+EBON.US,D,20221207,000000,4.82,4.92,4.6712,4.92,25833,0
+EBON.US,D,20221208,000000,4.93,5.1,4.9,4.98,16741,0
+EBON.US,D,20221209,000000,5,5.15,4.9264,4.99,16929,0
+EBON.US,D,20221212,000000,4.97,4.97,4.68,4.68,20534,0
+EBON.US,D,20221213,000000,4.74,4.95,4.7,4.7,38347,0
+EBON.US,D,20221214,000000,4.73,4.7399,4.62,4.73,12382,0
+EBON.US,D,20221215,000000,4.7,4.7,4.245,4.245,34795,0
+EBON.US,D,20221216,000000,4.26,4.26,3.1,3.1,73171,0
+EBON.US,D,20221219,000000,3.25,3.36,3.1,3.21,61810,0
+EBON.US,D,20221220,000000,3.17,3.17,2.87,2.9,34359,0
+EBON.US,D,20221221,000000,2.9,2.99,2.88,2.94,19491,0
+EBON.US,D,20221222,000000,2.94,2.95,2.75,2.83,36838,0
+EBON.US,D,20221223,000000,2.88,2.97,2.75,2.95,14192,0
+EBON.US,D,20221227,000000,2.94,2.95,2.6,2.61,29453,0
+EBON.US,D,20221228,000000,2.68,2.7012,2.5697,2.6,25984,0
+EBON.US,D,20221229,000000,2.66,2.7355,2.52,2.58,48125,0
+EBON.US,D,20221230,000000,2.54,2.971,2.54,2.91,63025,0
+EBON.US,D,20230103,000000,2.97,3.06,2.91,2.91,30781,0
+EBON.US,D,20230104,000000,3.04,3.7,2.96,3.49,202923,0
+EBON.US,D,20230105,000000,3.49,3.77,3.1301,3.77,72726,0
+EBON.US,D,20230106,000000,3.8,4.54,3.5864,4.42,84846,0
+EBON.US,D,20230109,000000,4.54,6.88,4.54,6.22,1007439,0
+EBON.US,D,20230110,000000,6.26,9.6494,6.14,8.8,1014120,0
+EBON.US,D,20230111,000000,8.6,9.76,7.59,7.7,434048,0
+EBON.US,D,20230112,000000,7.98,8.36,7.01,7.68,367295,0
+EBON.US,D,20230113,000000,7.23,9.09,7.2,8.82,396776,0
+EBON.US,D,20230117,000000,8.95,10.75,8.7832,10.11,594615,0
+EBON.US,D,20230118,000000,10.25,10.98,8.38,8.48,366030,0
+EBON.US,D,20230119,000000,8.33,9.3352,7.86,9.08,232983,0
+EBON.US,D,20230120,000000,9.08,10.12,8.73,10.08,263529,0
+EBON.US,D,20230123,000000,10.14,10.48,9.03,9.16,207565,0
+EBON.US,D,20230124,000000,9.05,9.98,8.81,8.95,120637,0
+EBON.US,D,20230125,000000,8.71,8.955,8.18,8.58,79478,0
+EBON.US,D,20230126,000000,8.76,8.76,8.02,8.21,77843,0
+EBON.US,D,20230127,000000,8.12,8.37,8.0883,8.18,66800,0
+EBON.US,D,20230130,000000,8.04,8.6399,7.21,7.31,105544,0
+EBON.US,D,20230131,000000,8.02,8.13,7.5,7.835,73521,0
+EBON.US,D,20230201,000000,7.85,8.48,7.74,8.18,65403,0
+EBON.US,D,20230202,000000,8.4,9.2,8.4,8.87,111209,0
+EBON.US,D,20230203,000000,8.63,9.1999,8.14,8.31,57417,0
+EBON.US,D,20230206,000000,8.23,8.66,7.91,8.02,47349,0
+EBON.US,D,20230207,000000,8.1,8.4,7.82,7.97,24239,0
+EBON.US,D,20230208,000000,8.05,8.16,7.6292,7.88,38464,0
+EBON.US,D,20230209,000000,7.88,8.08,7.3,7.31,54885,0
+EBON.US,D,20230210,000000,7.27,7.27,6.62,6.81,48553,0
+EBON.US,D,20230213,000000,6.68,7.01,6.6491,6.79,20163,0
+EBON.US,D,20230214,000000,6.7,7.74,6.7,7.64,27589,0
+EBON.US,D,20230215,000000,7.55,8.3,7.55,8.3,48043,0
+EBON.US,D,20230216,000000,8.78,9,8.13,8.49,91983,0
+EBON.US,D,20230217,000000,8.45,8.5,8.01,8.49,44912,0
+EBON.US,D,20230221,000000,8.49,8.49,7.52,7.85,37334,0
+EBON.US,D,20230222,000000,7.47,8.05,7.47,7.71,19619,0
+EBON.US,D,20230223,000000,7.8,8.38,7.5,7.5,14754,0
+EBON.US,D,20230224,000000,7.4,8.17,7.4,7.45,10032,0
+EBON.US,D,20230227,000000,7.56,8,7.4,7.41,12282,0
+EBON.US,D,20230228,000000,7.4,8.0999,7.4,7.59,16739,0
+EBON.US,D,20230301,000000,7.77,7.77,7.42,7.46,19277,0
+EBON.US,D,20230302,000000,7.4,7.4696,6.9023,7.01,17846,0
+EBON.US,D,20230303,000000,6.98,7.3,6.98,7.11,9355,0
+EBON.US,D,20230306,000000,7.01,7.1996,6.89,6.9,16419,0
+EBON.US,D,20230307,000000,6.91,6.9899,6.2701,6.55,26296,0
+EBON.US,D,20230308,000000,6.51,6.5715,6.2,6.2,16456,0
+EBON.US,D,20230309,000000,6.22,6.82,6.01,6.01,25360,0
+EBON.US,D,20230310,000000,5.86,6.1736,5.55,5.86,38987,0
+EBON.US,D,20230313,000000,6.1,6.4499,5.97,6.28,37180,0
+EBON.US,D,20230314,000000,6.6,6.9,6.3701,6.63,26764,0
+EBON.US,D,20230315,000000,6.4801,6.62,6.21,6.57,32045,0
+EBON.US,D,20230316,000000,6.42,6.9,6.1749,6.66,17280,0
+EBON.US,D,20230317,000000,6.97,7.08,6.5,6.71,16783,0
+EBON.US,D,20230320,000000,6.75,6.83,6.4,6.4,27832,0
+EBON.US,D,20230321,000000,6.4,6.9421,6.31,6.73,39608,0
+EBON.US,D,20230322,000000,6.94,6.94,6.36,6.5714,12063,0
+EBON.US,D,20230323,000000,6.73,6.95,6.62,6.71,13970,0
+EBON.US,D,20230324,000000,6.565,6.655,6.34,6.46,4655,0
+EBON.US,D,20230327,000000,6.33,6.7896,6.33,6.69,8744,0
+EBON.US,D,20230328,000000,6.46,6.7,6.26,6.56,17112,0
+EBON.US,D,20230329,000000,6.64,7.13,6.64,7.02,11143,0
+EBON.US,D,20230330,000000,7.08,7.32,7,7.1,13760,0
+EBON.US,D,20230331,000000,7.01,7.4,7.01,7.01,17209,0
+EBON.US,D,20230403,000000,7.07,8.17,6.83,6.99,345096,0
+EBON.US,D,20230404,000000,6.83,6.9517,5.72,5.94,109830,0
+EBON.US,D,20230405,000000,5.78,5.9063,5.3,5.37,34955,0
+EBON.US,D,20230406,000000,5.42,5.78,5.35,5.35,35664,0
+EBON.US,D,20230410,000000,5.61,5.92,5.41,5.65,21961,0
+EBON.US,D,20230411,000000,6.25,6.4401,5.82,6.2,42855,0
+EBON.US,D,20230412,000000,6.37,6.41,5.64,5.64,33893,0
+EBON.US,D,20230413,000000,5.84,6.185,5.66,5.9,56906,0
+EBON.US,D,20230414,000000,5.99,6.16,5.7,6.16,37180,0
+EBON.US,D,20230417,000000,6.06,6.41,6.02,6.1794,23374,0
+EBON.US,D,20230418,000000,6.39,6.52,6.19,6.22,11125,0
+EBON.US,D,20230419,000000,6.01,6.32,6.01,6.04,8780,0
+EBON.US,D,20230420,000000,6.14,6.14,5.6001,6.05,10646,0
+EBON.US,D,20230421,000000,6.09,6.16,5.8246,5.88,5791,0
+EBON.US,D,20230424,000000,5.86,5.94,5.51,5.71,9964,0
+EBON.US,D,20230425,000000,5.65,6.0296,5.51,5.5256,23832,0
+EBON.US,D,20230426,000000,5.6,6.03,5.6,5.63,36370,0
+EBON.US,D,20230427,000000,5.66,5.78,5.66,5.78,2708,0
+EBON.US,D,20230428,000000,5.82,6.02,5.7057,5.99,11634,0
+EBON.US,D,20230501,000000,6,6.29,5.7235,6.29,19518,0
+EBON.US,D,20230502,000000,6.4,6.79,6.12,6.43,51912,0
+EBON.US,D,20230503,000000,6.24,6.58,5.88,5.98,27427,0
+EBON.US,D,20230504,000000,5.98,6.2839,5.84,6.09,7498,0
+EBON.US,D,20230505,000000,5.88,6.199,5.88,6.05,9625,0
+EBON.US,D,20230508,000000,5.84,6.25,5.82,6.23,13569,0
+EBON.US,D,20230509,000000,6.23,6.479,5.9201,6.38,15225,0
+EBON.US,D,20230510,000000,6.3,6.4,6.095,6.31,5368,0
+EBON.US,D,20230511,000000,6.15,6.39,6.05,6.2,12445,0
+EBON.US,D,20230512,000000,6.11,6.257,5.405,5.54,41045,0
+EBON.US,D,20230515,000000,5.75,5.9,5.48,5.54,28247,0
+EBON.US,D,20230516,000000,5.545,5.74,5.468,5.54,10182,0
+EBON.US,D,20230517,000000,5.52,6.01,5.52,5.73,13165,0
+EBON.US,D,20230518,000000,5.7045,6.037,5.4801,5.7,6989,0
+EBON.US,D,20230519,000000,5.84,5.99,5.57,5.98,7492,0
+EBON.US,D,20230522,000000,6,6.5,5.9548,6.29,18816,0
+EBON.US,D,20230523,000000,6.4,6.45,6.06,6.39,9100,0
+EBON.US,D,20230524,000000,6.1,6.26,6.01,6.22,5415,0
+EBON.US,D,20230525,000000,6.054,6.37,6.054,6.0877,4194,0
+EBON.US,D,20230526,000000,6.1,6.3472,6.0526,6.09,14216,0
+EBON.US,D,20230530,000000,6.27,6.45,6.21,6.345,13554,0
+EBON.US,D,20230531,000000,6.345,6.44,6.23,6.42,10453,0
+EBON.US,D,20230601,000000,6.23,6.58,6.1901,6.53,15046,0
+EBON.US,D,20230602,000000,6.4,6.7124,6.31,6.36,12852,0
+EBON.US,D,20230605,000000,6.37,6.4938,6.1447,6.44,6973,0
+EBON.US,D,20230606,000000,6.27,6.7,6.1275,6.57,12768,0
+EBON.US,D,20230607,000000,6.7,7.1,6.57,7.07,64484,0
+EBON.US,D,20230608,000000,6.9,7.1,6.3701,7.1,7417,0
+EBON.US,D,20230609,000000,6.94,7.1816,6.94,7.1816,4038,0
+EBON.US,D,20230612,000000,7.2441,7.2956,6.86,7.24,11474,0
+EBON.US,D,20230613,000000,7.25,7.3,6.85,7,21142,0
+EBON.US,D,20230614,000000,7.09,7.09,6.7278,7.01,25603,0
+EBON.US,D,20230615,000000,6.8,7.01,6.75,7.01,8766,0
+EBON.US,D,20230616,000000,7.16,7.24,6.72,7.11,10358,0
+EBON.US,D,20230620,000000,6.93,7.1861,6.74,6.93,14211,0
+EBON.US,D,20230621,000000,7,7.79,7,7.51,75272,0
+EBON.US,D,20230622,000000,7.6,7.7195,6.86,6.86,20789,0
+EBON.US,D,20230623,000000,6.78,7.5399,6.78,7.35,98167,0
+EBON.US,D,20230626,000000,7.15,7.51,7.08,7.09,18743,0
+EBON.US,D,20230627,000000,7.5,7.663,6.7801,7.22,8976,0
+EBON.US,D,20230628,000000,7.22,7.28,7.0001,7.28,10523,0
+EBON.US,D,20230629,000000,7.21,7.4,6.99,6.99,10259,0
+EBON.US,D,20230630,000000,7.3,7.4,6.8,6.9,16427,0
+EBON.US,D,20230703,000000,6.9,7.35,6.85,7.11,8985,0
+EBON.US,D,20230705,000000,7.05,7.3499,6.89,7.28,18466,0
+EBON.US,D,20230706,000000,7.1,7.28,6.7518,6.7518,11396,0
+EBON.US,D,20230707,000000,6.84,7.6899,6.84,7.46,26758,0
+EBON.US,D,20230710,000000,7.5,7.8,7.3001,7.8,44741,0
+EBON.US,D,20230711,000000,7.94,9.18,7.7261,9.18,268664,0
+EBON.US,D,20230712,000000,9.29,10.4043,9.04,9.93,118803,0
+EBON.US,D,20230713,000000,10.07,12.35,10.07,12.35,237121,0
+EBON.US,D,20230714,000000,12.6,12.6,10.5,10.61,128424,0
+EBON.US,D,20230717,000000,10.32,10.45,9.5,9.99,85661,0
+EBON.US,D,20230718,000000,9.7,10.48,9.7,10.48,35285,0
+EBON.US,D,20230719,000000,9.5,10.65,9.5,10.65,34052,0
+EBON.US,D,20230720,000000,10.66,11.28,10.49,10.79,21361,0
+EBON.US,D,20230721,000000,10.94,10.97,9.6212,9.97,24883,0
+EBON.US,D,20230724,000000,9.97,10.07,9.5601,9.93,21114,0
+EBON.US,D,20230725,000000,9.88,9.91,9.3189,9.401,53313,0
+EBON.US,D,20230726,000000,9.38,9.6005,8.93,9.02,65337,0
+EBON.US,D,20230727,000000,9.06,9.3809,8.25,8.53,34585,0
+EBON.US,D,20230728,000000,8.87,9.1,8.4149,9.09,21865,0
+EBON.US,D,20230731,000000,8.95,9.505,8.95,9.35,23584,0
+EBON.US,D,20230801,000000,9.24,9.5,8.9,9.03,22848,0
+EBON.US,D,20230802,000000,8.89,9.1357,8.5508,8.78,16833,0
+EBON.US,D,20230803,000000,8.72,8.89,8.48,8.68,14574,0
+EBON.US,D,20230804,000000,8.68,9.07,8.46,8.46,20752,0
+EBON.US,D,20230807,000000,8.66,8.66,7.7001,8.01,20155,0
+EBON.US,D,20230808,000000,8.18,8.5,8.15,8.45,32470,0
+EBON.US,D,20230809,000000,8.31,8.54,8.0113,8.0113,22389,0
+EBON.US,D,20230810,000000,7.71,7.9877,7.5,7.62,36460,0
+EBON.US,D,20230811,000000,7.57,7.89,7.47,7.87,12033,0
+EBON.US,D,20230814,000000,7.73,8.11,7.53,7.93,16128,0
+EBON.US,D,20230815,000000,7.8,8.045,7.5,7.8,11777,0
+EBON.US,D,20230816,000000,7.63,7.8899,7.31,7.4605,13332,0
+EBON.US,D,20230817,000000,7.48,7.525,7.32,7.36,4800,0
+EBON.US,D,20230818,000000,7.35,7.53,7.17,7.47,20144,0
+EBON.US,D,20230821,000000,7.28,7.7219,7.2,7.7219,28115,0
+EBON.US,D,20230822,000000,7.54,7.9,7.54,7.77,8374,0
+EBON.US,D,20230823,000000,7.5439,8.06,7.5439,8.01,11438,0
+EBON.US,D,20230824,000000,8.15,8.26,7.8,7.8,5214,0
+EBON.US,D,20230825,000000,7.8,8,7.548,7.5959,7333,0
+EBON.US,D,20230828,000000,7.6,7.75,7.2,7.23,7795,0
+EBON.US,D,20230829,000000,7.2,8.235,7.2,7.685,20256,0
+EBON.US,D,20230830,000000,7.8443,7.9799,7.5726,7.7134,1996,0
+EBON.US,D,20230831,000000,7.71,7.83,7.4112,7.71,5460,0
+EBON.US,D,20230901,000000,7.68,7.8,7.59,7.6376,2106,0
+EBON.US,D,20230905,000000,7.5,7.82,7.5,7.61,5795,0
+EBON.US,D,20230906,000000,7.51,7.675,7.4,7.4,5502,0
+EBON.US,D,20230907,000000,7.27,7.305,7.01,7.0501,5008,0
+EBON.US,D,20230908,000000,7.1408,7.646,7.06,7.4,2265,0
+EBON.US,D,20230911,000000,7.38,7.38,7.11,7.3,8343,0
+EBON.US,D,20230912,000000,7.24,7.58,7.108,7.42,4447,0
+EBON.US,D,20230913,000000,7.525,7.525,7.28,7.28,1467,0
+EBON.US,D,20230914,000000,7.45,7.47,7.45,7.46,2995,0
+EBON.US,D,20230915,000000,7.26,7.75,7.2,7.62,6004,0
+EBON.US,D,20230918,000000,7.33,7.65,7.33,7.54,2552,0
+EBON.US,D,20230919,000000,7.3,7.6799,7.3,7.565,3987,0
+EBON.US,D,20230920,000000,7.36,7.36,7.36,7.36,1376,0
+EBON.US,D,20230921,000000,7.2601,7.54,7.2601,7.3069,5911,0
+EBON.US,D,20230922,000000,7.37,7.74,7.3,7.535,6328,0
+EBON.US,D,20230925,000000,7.36,7.64,7.33,7.57,3019,0
+EBON.US,D,20230926,000000,7.29,7.67,7.28,7.66,5092,0
+EBON.US,D,20230927,000000,7.39,7.66,7.39,7.66,3036,0
+EBON.US,D,20230928,000000,7.41,7.63,7.1,7.5,16915,0
+EBON.US,D,20230929,000000,7.69,7.69,7.5,7.5,2401,0
+EBON.US,D,20231002,000000,7.31,7.6,7.27,7.465,11283,0
+EBON.US,D,20231003,000000,7.21,7.46,7.17,7.25,5340,0
+EBON.US,D,20231004,000000,7.19,7.2,7.12,7.135,3139,0
+EBON.US,D,20231005,000000,7,7.25,7,7.2,3132,0
+EBON.US,D,20231006,000000,7,7.3,7,7.17,6153,0
+EBON.US,D,20231009,000000,7.0797,7.35,7.0797,7.23,6972,0
+EBON.US,D,20231010,000000,7.18,7.38,7.1,7.1,7664,0
+EBON.US,D,20231011,000000,7.11,7.11,6.75,6.87,26729,0
+EBON.US,D,20231012,000000,7.0881,7.0881,6.6,6.9,7751,0
+EBON.US,D,20231013,000000,6.93,7.1,6.6,6.88,11662,0
+EBON.US,D,20231016,000000,7.0498,7.25,6.97,7.042,21310,0
+EBON.US,D,20231017,000000,6.97,7.3,6.97,7.29,2734,0
+EBON.US,D,20231018,000000,7.0401,7.24,7.04,7.15,2172,0
+EBON.US,D,20231019,000000,7.1849,7.22,7.06,7.06,2888,0
+EBON.US,D,20231020,000000,7.1161,7.28,6.82,6.89,11759,0
+EBON.US,D,20231023,000000,6.771,7.1,6.771,6.78,15915,0
+EBON.US,D,20231024,000000,7.3,7.5,6.94,7.48,19781,0
+EBON.US,D,20231025,000000,7.45,7.45,6.9,6.96,6897,0
+EBON.US,D,20231026,000000,7.3499,7.3499,6.7,6.7,10486,0
+EBON.US,D,20231027,000000,6.887,6.887,6.7563,6.87,2233,0
+EBON.US,D,20231030,000000,6.9,7.1,6.9,7.1,3207,0
+EBON.US,D,20231031,000000,7.01,7.01,6.9,6.9,3715,0
+EBON.US,D,20231101,000000,6.89,7.115,6.6752,6.7,6557,0
+EBON.US,D,20231102,000000,7.1999,7.1999,6.8,7.0999,4633,0
+EBON.US,D,20231103,000000,7.02,8.21,6.985,8.21,21483,0
+EBON.US,D,20231106,000000,7.7,8.045,7.61,8.04,9686,0
+EBON.US,D,20231107,000000,8.04,8.04,7.27,7.27,15454,0
+EBON.US,D,20231108,000000,7.57,7.57,7.2606,7.27,2654,0
+EBON.US,D,20231109,000000,7.88,8.1,7.31,7.57,13312,0
+EBON.US,D,20231110,000000,7.74,7.74,7.31,7.55,2115,0
+EBON.US,D,20231113,000000,7.37,7.53,7.3025,7.52,2513,0
+EBON.US,D,20231114,000000,7.69,7.69,7.3024,7.3543,3996,0
+EBON.US,D,20231115,000000,7.26,7.73,7.26,7.585,8247,0
+EBON.US,D,20231116,000000,7.32,7.495,7.32,7.495,2740,0
+EBON.US,D,20231117,000000,7.4316,7.4316,7.15,7.4,3676,0
+EBON.US,D,20231120,000000,7.3,7.4,7.2066,7.21,7750,0
+EBON.US,D,20231121,000000,7.24,7.24,6.9,7.185,7520,0
+EBON.US,D,20231122,000000,7.13,7.18,6.93,7.05,1528,0
+EBON.US,D,20231124,000000,6.9689,7.19,6.9689,7.1001,7280,0
+EBON.US,D,20231127,000000,7.17,7.17,6.69,7,13140,0
+EBON.US,D,20231128,000000,7,7,6.62,6.69,18362,0
+EBON.US,D,20231129,000000,6.77,6.8451,6.65,6.65,6921,0
+EBON.US,D,20231130,000000,6.6,6.84,6.57,6.57,7925,0
+EBON.US,D,20231201,000000,6.51,6.83,6.5,6.69,12198,0
+EBON.US,D,20231204,000000,6.87,8.48,6.87,8.37,67718,0
+EBON.US,D,20231205,000000,7.95,8.4,7.76,8.24,31528,0
+EBON.US,D,20231206,000000,8.3,8.3,7.85,8.17,27935,0
+EBON.US,D,20231207,000000,8.02,8.065,7.939,8.01,6904,0
+EBON.US,D,20231208,000000,7.9,7.955,7.502,7.8535,13822,0
+EBON.US,D,20231211,000000,7.5,7.5,7.25,7.25,5714,0
+EBON.US,D,20231212,000000,7.2,7.4247,7.18,7.23,8115,0
+EBON.US,D,20231213,000000,7.1036,7.23,6.88,7.2189,13018,0
+EBON.US,D,20231214,000000,7.01,7.6986,7.01,7.295,13017,0
+EBON.US,D,20231215,000000,7.27,7.43,7.22,7.26,6545,0
+EBON.US,D,20231218,000000,7.23,7.4496,7.23,7.4,10761,0
+EBON.US,D,20231219,000000,7.65,8.8,7.65,8.4289,63739,0
+EBON.US,D,20231220,000000,8.41,14.75,8.1,12.48,813201,0
+EBON.US,D,20231221,000000,13.23,14,11.5701,12.99,293255,0
+EBON.US,D,20231222,000000,13.15,13.6,12.41,13.01,197254,0
+EBON.US,D,20231226,000000,13.17,17.99,12.98,17.45,675842,0
+EBON.US,D,20231227,000000,18.94,18.94,17.2,17.95,511778,0
+EBON.US,D,20231228,000000,17.21,17.2899,15.65,17.26,148024,0
+EBON.US,D,20231229,000000,17.29,17.29,15.0001,15.3,163897,0
+EBON.US,D,20240102,000000,15.81,16.49,12.55,13.69,197762,0
+EBON.US,D,20240103,000000,12.48,14,12.48,13.39,45731,0
+EBON.US,D,20240104,000000,13.1,14.0534,13,13.23,50991,0
+EBON.US,D,20240105,000000,13.23,15.33,12.55,13.31,114509,0
+EBON.US,D,20240108,000000,13.29,13.69,10.65,12.47,171807,0
+EBON.US,D,20240109,000000,12.2,12.3327,11.19,11.83,35528,0
+EBON.US,D,20240110,000000,11.68,12.4975,10.89,12.18,45542,0
+EBON.US,D,20240111,000000,13.61,14.5,10.7,11.2,101382,0
+EBON.US,D,20240112,000000,11.18,11.8556,8.8999,9.48,109622,0
+EBON.US,D,20240116,000000,8.95,9.48,8.88,9.47,43587,0
+EBON.US,D,20240117,000000,9.26,10.39,9.05,10.11,52430,0
+EBON.US,D,20240118,000000,10.29,10.3393,9.12,9.12,36008,0
+EBON.US,D,20240119,000000,9.14,10.1,8.5,9.14,108678,0
+EBON.US,D,20240122,000000,9.17,9.31,8.5301,8.59,71915,0
+EBON.US,D,20240123,000000,8.63,9.83,8.62,9.32,32152,0
+EBON.US,D,20240124,000000,10.02,10.59,10,10,30865,0
+EBON.US,D,20240125,000000,10.2,10.59,9,9.1,81083,0
+EBON.US,D,20240126,000000,9.39,10.01,9.3596,9.54,35355,0
+EBON.US,D,20240129,000000,10,10.28,9.37,10.01,60674,0
+EBON.US,D,20240130,000000,10.08,10.35,9.03,9.24,27660,0
+EBON.US,D,20240131,000000,9.2,9.4899,8.9487,9,18778,0
+EBON.US,D,20240201,000000,9.195,9.5957,8.8,8.9,17184,0
+EBON.US,D,20240202,000000,8.75,9.1999,8.75,8.91,12772,0
+EBON.US,D,20240205,000000,9,9.01,8.23,8.23,27537,0
+EBON.US,D,20240206,000000,8.27,8.9999,8.27,8.97,10798,0
+EBON.US,D,20240207,000000,8.98,8.98,8.3201,8.73,10850,0
+EBON.US,D,20240208,000000,8.73,9.75,8.73,9.73,36974,0
+EBON.US,D,20240209,000000,10.32,10.58,9.75,10.3,63147,0
+EBON.US,D,20240212,000000,10.6,11.65,10.3775,11.11,72656,0
+EBON.US,D,20240213,000000,10.14,11.15,9.3,9.57,47635,0
+EBON.US,D,20240214,000000,10.05,12.18,10.05,11.99,95336,0
+EBON.US,D,20240215,000000,12,12.59,10.6501,11.17,36370,0
+EBON.US,D,20240216,000000,11.7,11.88,10.9462,11.1,11684,0
+EBON.US,D,20240220,000000,10.97,11.3,9.9501,10.28,84412,0
+EBON.US,D,20240221,000000,10,10.53,9.7,9.7,22783,0
+EBON.US,D,20240222,000000,10.09,10.95,9.96,10.08,16929,0
+EBON.US,D,20240223,000000,9.78,10,9.27,9.3,21977,0
+EBON.US,D,20240226,000000,9.55,10.48,9.55,10.45,85816,0
+EBON.US,D,20240227,000000,10.98,11.33,10,10.32,54793,0
+EBON.US,D,20240228,000000,10.89,14,10.5,12.58,337218,0
+EBON.US,D,20240229,000000,12.61,13.75,11.5,11.51,69009,0
+EBON.US,D,20240301,000000,11.6,12.12,11.5,12,21998,0
+EBON.US,D,20240304,000000,13.01,14.1915,11.5133,12.1,130883,0
+EBON.US,D,20240305,000000,11.77,12.8347,10,10.17,102350,0
+EBON.US,D,20240306,000000,10.46,10.9999,9.95,10.74,59172,0
+EBON.US,D,20240307,000000,10.61,10.788,10.06,10.35,14273,0
+EBON.US,D,20240308,000000,10.42,11.47,10.11,10.56,42536,0
+EBON.US,D,20240311,000000,10.76,11.155,9.5,9.98,134263,0
+EBON.US,D,20240312,000000,10.19,10.3,9.5,9.78,35702,0
+EBON.US,D,20240313,000000,9.47,10.25,9.47,9.94,33257,0
+EBON.US,D,20240314,000000,9.62,9.755,8.78,8.905,38936,0
+EBON.US,D,20240315,000000,8.75,10.17,8.75,10.17,69792,0
+EBON.US,D,20240318,000000,10.04,10.04,9.04,9.22,24559,0
+EBON.US,D,20240319,000000,9.03,9.54,9.0101,9.17,9926,0
+EBON.US,D,20240320,000000,9.04,9.9868,8.8001,9.1,35396,0
+EBON.US,D,20240321,000000,9.6,9.77,9.16,9.6,14716,0
+EBON.US,D,20240322,000000,9.31,9.395,8.85,8.87,22950,0
+EBON.US,D,20240325,000000,9.03,9.69,9,9.04,31133,0
+EBON.US,D,20240326,000000,9.19,9.59,8.85,9.42,26147,0
+EBON.US,D,20240327,000000,9.3,9.4,8.91,9.06,13761,0
+EBON.US,D,20240328,000000,9.05,10.48,9.05,9.7,75955,0
+EBON.US,D,20240401,000000,9.7,10.1499,9.23,9.56,12857,0
+EBON.US,D,20240402,000000,9.21,9.335,9.0201,9.1,11650,0
+EBON.US,D,20240403,000000,9.4,9.43,9.12,9.12,8092,0
+EBON.US,D,20240404,000000,9.33,9.9499,9.12,9.41,18357,0
+EBON.US,D,20240405,000000,9.85,9.85,9.15,9.16,3721,0
+EBON.US,D,20240408,000000,9.71,9.71,8.9781,9.03,18765,0
+EBON.US,D,20240409,000000,9.01,9.27,9.01,9.07,9825,0
+EBON.US,D,20240410,000000,9.2,9.29,8.59,8.82,31665,0
+EBON.US,D,20240411,000000,8.92,8.99,8.7,8.8,17240,0
+EBON.US,D,20240412,000000,8.55,8.896,8.26,8.33,29648,0
+EBON.US,D,20240415,000000,8.34,8.4199,7.4,7.62,24859,0
+EBON.US,D,20240416,000000,7.48,7.87,7.48,7.84,11287,0
+EBON.US,D,20240417,000000,7.69,7.82,7.5201,7.82,6627,0
+EBON.US,D,20240418,000000,8.05,8.2791,7.79,8.24,9757,0
+EBON.US,D,20240419,000000,8.1,8.15,7.33,7.33,57683,0
+EBON.US,D,20240422,000000,7.42,7.9199,7.31,7.31,29967,0
+EBON.US,D,20240423,000000,7.36,7.98,7.3,7.98,18516,0
+EBON.US,D,20240424,000000,7.9,8,7.75,7.79,9536,0
+EBON.US,D,20240425,000000,7.74,8,7.6,7.8,5140,0
+EBON.US,D,20240426,000000,7.8,7.9852,7.52,7.85,7530,0
+EBON.US,D,20240429,000000,7.51,8.0182,7.51,7.6,9493,0
+EBON.US,D,20240430,000000,7.56,8.0087,7.4201,7.59,13990,0
+EBON.US,D,20240501,000000,7.77,8.14,7.67,8.1,15022,0
+EBON.US,D,20240502,000000,7.955,7.98,7.74,7.76,5686,0
+EBON.US,D,20240503,000000,7.93,8.2,7.905,8.04,7607,0
+EBON.US,D,20240506,000000,8.25,8.49,8.25,8.38,7338,0
+EBON.US,D,20240507,000000,8,8.4,7.8001,8.145,19663,0
+EBON.US,D,20240508,000000,7.72,8.13,7.72,8.09,8250,0
+EBON.US,D,20240509,000000,8.1867,8.22,8.0145,8.0145,1580,0
+EBON.US,D,20240510,000000,7.8509,8.49,7.6,7.85,13397,0
+EBON.US,D,20240513,000000,7.81,8.15,7.73,8.15,26090,0
+EBON.US,D,20240514,000000,7.94,8.29,7.9201,8.1437,7774,0
+EBON.US,D,20240515,000000,7.92,8.465,7.92,8.29,28770,0
+EBON.US,D,20240516,000000,8.31,8.77,8.2111,8.77,10364,0
+EBON.US,D,20240517,000000,8.585,9.5,8.5012,8.95,18842,0
+EBON.US,D,20240520,000000,8.69,9.2617,8.38,9.029,6829,0
+EBON.US,D,20240521,000000,8.82,9.0144,8.81,8.8619,4880,0
+EBON.US,D,20240522,000000,8.8,9.4,8.8,9.01,35606,0
+EBON.US,D,20240523,000000,9.15,9.309,8.505,8.505,8121,0
+EBON.US,D,20240524,000000,8.49,8.83,8.44,8.49,11138,0
+EBON.US,D,20240528,000000,8.4,8.65,8.3001,8.52,6816,0
+EBON.US,D,20240529,000000,8.3,8.59,8.2499,8.425,7967,0
+EBON.US,D,20240530,000000,8.32,8.98,8.32,8.44,8120,0
+EBON.US,D,20240531,000000,8.44,8.7822,8.4,8.6399,6424,0
+EBON.US,D,20240603,000000,8.48,8.9115,8.38,8.38,6708,0
+EBON.US,D,20240604,000000,8.29,8.4944,8.05,8.2107,17554,0
+EBON.US,D,20240605,000000,8.1,8.4329,7.8,8.19,15614,0
+EBON.US,D,20240606,000000,8.05,8.2,7.81,7.89,5702,0
+EBON.US,D,20240607,000000,7.85,8.23,7.7292,7.85,6211,0
+EBON.US,D,20240610,000000,7.58,7.9743,7.56,7.56,3857,0
+EBON.US,D,20240611,000000,7.57,7.96,7.3,7.3,5766,0
+EBON.US,D,20240612,000000,7.31,7.6999,7.31,7.59,9104,0
+EBON.US,D,20240613,000000,7.38,7.7999,7.35,7.35,7572,0
+EBON.US,D,20240614,000000,7.545,7.6899,7.01,7.1,10265,0
+EBON.US,D,20240617,000000,7.18,7.1999,6.91,6.91,15854,0
+EBON.US,D,20240618,000000,6.91,7.4899,6.91,7.04,16390,0
+EBON.US,D,20240620,000000,7.16,7.29,6.9,6.96,12283,0
+EBON.US,D,20240621,000000,6.9,7.2,6.65,6.79,12926,0
+EBON.US,D,20240624,000000,6.74,6.8632,6.52,6.6999,13632,0
+EBON.US,D,20240625,000000,6.7,6.9,6.5,6.5,14691,0
+EBON.US,D,20240626,000000,6.51,6.6,6,6.09,25616,0
+EBON.US,D,20240627,000000,6.13,6.1483,5.7501,5.98,10144,0
+EBON.US,D,20240628,000000,5.99,6.2,5.99,6.1803,14215,0
+EBON.US,D,20240701,000000,6.07,6.26,5.82,6.23,9303,0
+EBON.US,D,20240702,000000,6.19,6.1999,6.04,6.16,3439,0
+EBON.US,D,20240703,000000,6.2,6.5,6.12,6.16,8748,0
+EBON.US,D,20240705,000000,6.08,6.3,6.08,6.18,5036,0
+EBON.US,D,20240708,000000,6.15,6.2343,6.1035,6.17,4664,0
+EBON.US,D,20240709,000000,6.25,6.425,6.1,6.19,11071,0
+EBON.US,D,20240710,000000,6.128,6.32,5.96,6.07,17582,0
+EBON.US,D,20240711,000000,6.0824,6.5,6.06,6.33,19245,0
+EBON.US,D,20240712,000000,6.43,7.05,6.23,6.8601,10898,0
+EBON.US,D,20240715,000000,7.05,7.2,6.6,6.9,10548,0
+EBON.US,D,20240716,000000,6.9,6.9,6.6701,6.85,7621,0
+EBON.US,D,20240717,000000,6.89,7.3,6.8,6.8,13163,0
+EBON.US,D,20240718,000000,6.67,6.795,6.4,6.62,6424,0
+EBON.US,D,20240719,000000,6.49,6.7,6.3,6.3,8997,0
+EBON.US,D,20240722,000000,6.26,6.6699,6.23,6.24,14409,0
+EBON.US,D,20240723,000000,6.24,6.5,6.22,6.22,5384,0
+EBON.US,D,20240724,000000,6.05,6.41,6.05,6.18,8626,0
+EBON.US,D,20240725,000000,6.33,6.33,6.12,6.2,4493,0
+EBON.US,D,20240726,000000,6.1,6.47,6.06,6.06,11973,0
+EBON.US,D,20240729,000000,6.1,6.305,6.0023,6.01,6193,0
+EBON.US,D,20240730,000000,6.188,6.188,6,6.0065,7925,0
+EBON.US,D,20240731,000000,6.1001,6.2,6.05,6.2,2286,0
+EBON.US,D,20240801,000000,6.28,6.28,5.9,5.9018,7590,0
+EBON.US,D,20240802,000000,5.9,6.08,5.75,6,24329,0
+EBON.US,D,20240805,000000,5.9,6,5.65,6,14871,0
+EBON.US,D,20240806,000000,5.81,5.98,5.81,5.895,3154,0
+EBON.US,D,20240807,000000,5.91,5.93,5.71,5.71,9021,0
+EBON.US,D,20240808,000000,5.87,5.95,5.5,5.87,13745,0
+EBON.US,D,20240809,000000,5.78,5.78,5.5,5.6102,15440,0
+EBON.US,D,20240812,000000,5.62,5.62,5.45,5.55,5263,0
+EBON.US,D,20240813,000000,5.5,5.6799,5.4502,5.599,15512,0
+EBON.US,D,20240814,000000,5.67,5.67,5.34,5.43,6637,0
+EBON.US,D,20240815,000000,5.7,5.785,5.4802,5.615,4546,0
+EBON.US,D,20240816,000000,5.8042,5.9417,5.5101,5.6,3174,0
+EBON.US,D,20240819,000000,5.78,5.995,5.6,5.6,14920,0
+EBON.US,D,20240820,000000,5.63,5.9111,5.63,5.9111,11944,0
+EBON.US,D,20240821,000000,5.88,5.905,5.7734,5.905,4660,0
+EBON.US,D,20240822,000000,5.85,6.19,5.81,6.19,9739,0
+EBON.US,D,20240823,000000,6.1899,6.65,6.1677,6.56,38055,0
+EBON.US,D,20240826,000000,6.79,6.8,5.98,6.4342,14918,0
+EBON.US,D,20240827,000000,6.4,6.58,6.0901,6.0901,19172,0
+EBON.US,D,20240828,000000,6.09,6.2703,5.51,5.7701,8275,0
+EBON.US,D,20240829,000000,5.96,5.96,5.51,5.68,19631,0
+EBON.US,D,20240830,000000,5.74,5.832,5.6,5.75,34286,0
+EBON.US,D,20240903,000000,6.16,6.16,5.7,5.93,11685,0
+EBON.US,D,20240904,000000,5.98,5.98,5.73,5.95,3779,0
+EBON.US,D,20240905,000000,5.73,5.99,5.71,5.85,8262,0
+EBON.US,D,20240906,000000,5.86,5.915,5.77,5.775,2437,0
+EBON.US,D,20240909,000000,5.63,5.8899,5.63,5.77,10863,0
+EBON.US,D,20240910,000000,5.7035,5.81,5.7,5.8,7496,0
+EBON.US,D,20240911,000000,5.81,5.945,5.81,5.945,5435,0
+EBON.US,D,20240912,000000,6.045,6.0814,5.885,5.885,2017,0
+EBON.US,D,20240913,000000,5.8413,6.1,5.8413,6.09,5589,0
+EBON.US,D,20240916,000000,6.2,6.24,6.03,6.21,10220,0
+EBON.US,D,20240917,000000,6.04,6.26,6.04,6.11,15312,0
+EBON.US,D,20240918,000000,6.04,6.2281,5.625,5.7,30813,0
+EBON.US,D,20240919,000000,5.98,6.18,5.75,6.18,19382,0
+EBON.US,D,20240920,000000,6.17,6.17,5.8364,5.9798,3636,0
+EBON.US,D,20240923,000000,5.9,5.995,5.7424,5.98,5884,0
+EBON.US,D,20240924,000000,5.9,6.29,5.87,6.27,10405,0
+EBON.US,D,20240925,000000,6.27,6.27,6,6,14865,0
+EBON.US,D,20240926,000000,5.9352,6.6818,5.92,6.17,35505,0
+EBON.US,D,20240927,000000,6.33,6.49,6.01,6.14,24894,0
+EBON.US,D,20240930,000000,6.15,6.4899,6.02,6.02,10355,0
+EBON.US,D,20241001,000000,6.06,6.22,5.95,6,16193,0
+EBON.US,D,20241002,000000,6,6.19,5.912,6.09,14129,0
+EBON.US,D,20241003,000000,5.92,6.19,5.92,5.96,7144,0
+EBON.US,D,20241004,000000,5.99,5.99,5.9,5.95,15086,0
+EBON.US,D,20241007,000000,5.9,6.0399,5.8,5.8,14675,0
+EBON.US,D,20241008,000000,5.7,6,5.64,5.6795,43458,0
+EBON.US,D,20241009,000000,5.83,5.83,5.41,5.5597,25399,0
+EBON.US,D,20241010,000000,5.55,5.8743,5.55,5.65,5526,0
+EBON.US,D,20241011,000000,5.62,6.1,5.59,6.0312,26268,0
+EBON.US,D,20241014,000000,5.73,6.18,5.73,5.97,32477,0
+EBON.US,D,20241015,000000,5.92,6.38,5.75,5.9872,62272,0
+EBON.US,D,20241016,000000,5.98,6.45,5.98,6.2756,20787,0
+EBON.US,D,20241017,000000,6.16,6.27,5.72,5.8,19978,0
+EBON.US,D,20241018,000000,5.95,6.18,5.95,6.17,6136,0
+EBON.US,D,20241021,000000,6.08,6.08,5.85,5.85,7916,0
+EBON.US,D,20241022,000000,5.92,6.09,5.8117,5.8602,3762,0
+EBON.US,D,20241023,000000,5.85,5.95,5.67,5.8105,20852,0
+EBON.US,D,20241024,000000,5.7721,6.16,5.7721,5.95,32123,0
+EBON.US,D,20241025,000000,6.01,6.02,5.73,5.73,9408,0
+EBON.US,D,20241028,000000,5.8,6.11,5.75,5.95,36970,0
+EBON.US,D,20241029,000000,5.9005,6.88,5.82,6.64,139863,0
+EBON.US,D,20241030,000000,6.62,6.8299,6.4837,6.5577,26832,0
+EBON.US,D,20241031,000000,6.72,6.72,6.2335,6.37,25296,0
+EBON.US,D,20241101,000000,6.3501,6.74,6.2201,6.3575,18876,0
+EBON.US,D,20241104,000000,6.4,6.48,6.29,6.436,12080,0
+EBON.US,D,20241105,000000,6.44,6.7133,6.22,6.53,29483,0
+EBON.US,D,20241106,000000,6.81,7.25,6.58,6.93,97758,0
+EBON.US,D,20241107,000000,7.02,7.725,7.02,7.095,135733,0
+EBON.US,D,20241108,000000,7.05,7.6232,6.9001,6.9625,14388,0
+EBON.US,D,20241111,000000,7.47,8.65,7.345,8.45,142808,0
+EBON.US,D,20241112,000000,8.23,9.74,8.042,9.4,232957,0
+EBON.US,D,20241113,000000,9.7,10.94,7.84,8.22,203882,0
+EBON.US,D,20241114,000000,8.78,9.3712,8.1301,8.74,67414,0
+EBON.US,D,20241115,000000,8.8,8.815,7.3,7.57,72362,0
+EBON.US,D,20241118,000000,7.58,8.2399,7.54,7.79,65919,0
+EBON.US,D,20241119,000000,7.67,8.03,6.86,7.02,125224,0
+EBON.US,D,20241120,000000,7.21,7.48,6.85,6.92,52608,0
+EBON.US,D,20241121,000000,7.26,7.39,6.9,7.0497,70575,0
+EBON.US,D,20241122,000000,7.16,7.43,6.8701,7.365,50569,0
+EBON.US,D,20241125,000000,7.23,8.24,7.138,8,81951,0
+EBON.US,D,20241126,000000,8.08,8.08,7.2041,7.29,59418,0
+EBON.US,D,20241127,000000,7.32,8.055,7.32,7.45,34403,0
+EBON.US,D,20241129,000000,7.6,9.19,7.6,8.79,63764,0
+EBON.US,D,20241202,000000,8.8,8.8,7.7001,7.8,110175,0
+EBON.US,D,20241203,000000,7.81,8.06,7.517,7.8,35710,0
+EBON.US,D,20241204,000000,7.76,8.18,7.5,7.92,52104,0
+EBON.US,D,20241205,000000,8.3,8.8801,8.1,8.44,172038,0
+EBON.US,D,20241206,000000,8.65,9.613,8.163147,9.5,84621,0
+EBON.US,D,20241209,000000,9.35,9.46,8.63,8.85,60137,0
+EBON.US,D,20241210,000000,9.03,9.03,8.1,8.28,44747,0
+EBON.US,D,20241211,000000,8.49,8.8,7.98,8.67,53954,0
+EBON.US,D,20241212,000000,8.3,8.5367,7.62,7.87,92096,0
+EBON.US,D,20241213,000000,7.88,7.99,7.6,7.61,41096,0
+EBON.US,D,20241216,000000,7.69,7.98,7.28,7.6,80490,0
+EBON.US,D,20241217,000000,7.62,7.95,7.23,7.31,53538,0
+EBON.US,D,20241218,000000,7.37,7.4,6.13,6.33,51483,0
+EBON.US,D,20241219,000000,7.03,7.03,6.37,6.41,29905,0
+EBON.US,D,20241220,000000,6.5,6.64,6.3779,6.6,24730,0
+EBON.US,D,20241223,000000,6.51,6.86,6.25,6.32,78999,0
+EBON.US,D,20241224,000000,6.49,6.82,6.2921,6.51,54262,0
+EBON.US,D,20241226,000000,6.4,7.15,6.35,6.77,63371,0
+EBON.US,D,20241227,000000,6.69,6.805,6.46,6.48,45076,0
+EBON.US,D,20241230,000000,6.36,6.36,6,6.13,43568,0
+EBON.US,D,20241231,000000,6.13,6.27,5.65,5.72,50036,0
+EBON.US,D,20250102,000000,6.02,6.5,5.9,6.36,44635,0
+EBON.US,D,20250103,000000,6.3999,6.7,5.98,6.53,65205,0
+EBON.US,D,20250106,000000,6.6,6.9845,6.47,6.55,34727,0
+EBON.US,D,20250107,000000,6.83,6.95,6.26,6.49,34666,0
+EBON.US,D,20250108,000000,6.31,6.31,6.0119,6.03,12974,0
+EBON.US,D,20250110,000000,6.04,6.04,5.75,5.7818,26342,0
+EBON.US,D,20250113,000000,5.79,5.8746,5.62,5.72,16509,0
+EBON.US,D,20250114,000000,5.72,5.98,5.6684,5.98,12868,0
+EBON.US,D,20250115,000000,5.94,6.52,5.76,6.13,37578,0
+EBON.US,D,20250116,000000,6.27,6.27,6.01,6.04,10894,0
+EBON.US,D,20250117,000000,6.28,6.6,6.1681,6.33,38150,0
+EBON.US,D,20250121,000000,6.33,6.33,5.85,5.92,35242,0
+EBON.US,D,20250122,000000,6.17,6.17,5.8201,6.04,13071,0
+EBON.US,D,20250123,000000,6.22,6.22,5.97,6.08,3428,0
+EBON.US,D,20250124,000000,5.81,6.325,5.81,6.28,9613,0
+EBON.US,D,20250127,000000,6.1,6.65,5.68,5.7,78651,0
+EBON.US,D,20250128,000000,5.7696,5.9819,5.69,5.71,10533,0
+EBON.US,D,20250129,000000,5.78,5.99,5.7,5.76,12638,0
+EBON.US,D,20250130,000000,5.78,5.91,5.76,5.7966,9489,0
+EBON.US,D,20250131,000000,5.8,5.845,5.68,5.68,9295,0
+EBON.US,D,20250203,000000,5.55,5.66539,5.3401,5.5,38309,0
+EBON.US,D,20250204,000000,5.4,5.91,5.4,5.57,3599,0
+EBON.US,D,20250205,000000,5.67,5.93,5.59,5.86,6245,0
+EBON.US,D,20250206,000000,5.8,5.99,5.65,5.67,4627,0
+EBON.US,D,20250207,000000,5.6,5.82,5.5001,5.582,8355,0
+EBON.US,D,20250210,000000,5.6,5.8,5.35,5.63,5447,0
+EBON.US,D,20250211,000000,5.508,5.6,5.3626,5.57,6917,0
+EBON.US,D,20250212,000000,5.35,5.48,5.34,5.4132,3757,0
+EBON.US,D,20250213,000000,5.49,5.62,5.4,5.62,4680,0
+EBON.US,D,20250214,000000,5.49,5.63,5.4725,5.63,3762,0
+EBON.US,D,20250218,000000,5.55,5.59,5.38,5.38,10802,0
+EBON.US,D,20250219,000000,5.49,5.49,5.39,5.4728,6541,0
+EBON.US,D,20250220,000000,5.5,5.5,5.39,5.4,5692,0
+EBON.US,D,20250221,000000,5.4,5.4999,5.35,5.42,9083,0
+EBON.US,D,20250224,000000,5.34,5.44,5.12,5.12,14789,0
+EBON.US,D,20250225,000000,5,5.084,4.71,4.95,14484,0
+EBON.US,D,20250226,000000,4.8,4.8699,4.518,4.518,7114,0
+EBON.US,D,20250227,000000,4.56,4.5799,4.38,4.39,9887,0
+EBON.US,D,20250228,000000,4.37,4.465,4.26,4.31,8153,0
+EBON.US,D,20250303,000000,4.6,4.82,4.4,4.4,22789,0
+EBON.US,D,20250304,000000,4.32,4.8,4.1299,4.475,55506,0
+EBON.US,D,20250305,000000,4.4731,4.85,4.43,4.75,6101,0
+EBON.US,D,20250306,000000,4.585,4.68,4.4702,4.6,1640,0
+EBON.US,D,20250307,000000,4.27,5.0033,4.27,4.52,11614,0
+EBON.US,D,20250310,000000,4.43,4.59,4.16,4.3,8233,0
+EBON.US,D,20250311,000000,4.3029,4.39,4.2,4.39,3619,0
+EBON.US,D,20250312,000000,4.24,4.365,4.2102,4.2102,3799,0
+EBON.US,D,20250313,000000,4.3,4.5,4.28,4.2961,3044,0
+EBON.US,D,20250314,000000,4.41,4.5783,4.4,4.5783,2563,0
+EBON.US,D,20250317,000000,4.49,4.5785,4.4,4.5785,3689,0
+EBON.US,D,20250318,000000,4.4,4.49,4.3851,4.3851,2730,0
+EBON.US,D,20250319,000000,4.4,4.4888,4.22,4.22,3869,0
+EBON.US,D,20250320,000000,4.2201,4.2455,4.2201,4.2455,3442,0
+EBON.US,D,20250321,000000,4.3186,4.365,4.09,4.13,5183,0
+EBON.US,D,20250324,000000,4.1696,4.4839,4.1696,4.3,15392,0
+EBON.US,D,20250325,000000,4.4,4.4,4.21,4.22,1880,0
+EBON.US,D,20250326,000000,4.2,4.35,4.1,4.1,4470,0
+EBON.US,D,20250327,000000,4.4406,4.4406,4.06,4.06,3650,0
+EBON.US,D,20250328,000000,4.4395,4.4395,4.04,4.05,4474,0
+EBON.US,D,20250331,000000,4,4.0499,3.8,3.85,11330,0
+EBON.US,D,20250401,000000,3.8494,3.8494,3.82,3.82,2355,0
+EBON.US,D,20250402,000000,3.995,4.1,3.995,3.995,3894,0
+EBON.US,D,20250403,000000,3.88,4.02,3.611,3.67,7470,0
+EBON.US,D,20250404,000000,3.6,3.69,3.5366,3.585,3591,0
+EBON.US,D,20250407,000000,3.29,3.29,3,3.2,13834,0
+EBON.US,D,20250408,000000,3.2,3.52,3.17,3.17,7149,0
+EBON.US,D,20250409,000000,3.2,3.5456,3.01,3.5456,7554,0
+EBON.US,D,20250410,000000,3.18,3.315,3.1236,3.24,5781,0
+EBON.US,D,20250411,000000,3.11,3.38,3.11,3.38,6097,0
+EBON.US,D,20250414,000000,3.35,3.4799,3.288,3.42,4483,0
+EBON.US,D,20250415,000000,3.33,3.5,3.33,3.33,2258,0
+EBON.US,D,20250416,000000,3.365,3.48,3.25,3.36,11887,0
+EBON.US,D,20250417,000000,3.41,3.59,3.31,3.33,7513,0
+EBON.US,D,20250421,000000,3.33,3.33,3.25,3.25,3668,0
+EBON.US,D,20250422,000000,3.27,3.5492,3.27,3.4131,5355,0
+EBON.US,D,20250423,000000,3.56,3.575,3.35,3.4,23059,0
+EBON.US,D,20250424,000000,3.3501,3.6473,3.3501,3.6139,5767,0
+EBON.US,D,20250425,000000,3.5752,3.7776,3.52,3.69,6789,0
+EBON.US,D,20250428,000000,3.6,3.6,3.4312,3.5062,7733,0
+EBON.US,D,20250429,000000,3.5,3.6,3.5,3.525,1005,0
+EBON.US,D,20250430,000000,3.47,3.544,3.3988,3.544,3259,0
+EBON.US,D,20250501,000000,3.525,3.64,3.5,3.525,2420,0
+EBON.US,D,20250502,000000,3.54,3.62,3.41,3.52,4937,0
+EBON.US,D,20250505,000000,3.41,3.64,3.41,3.64,2384,0
+EBON.US,D,20250506,000000,3.53,3.6022,3.51,3.5292,2520,0
+EBON.US,D,20250507,000000,3.53,3.64,3.42,3.5673,10881,0
+EBON.US,D,20250508,000000,3.64,3.83,3.61,3.75,7483,0
+EBON.US,D,20250509,000000,3.75,3.9799,3.75,3.86,4949,0
+EBON.US,D,20250512,000000,4.13,4.5,4.12,4.33,40749,0
+EBON.US,D,20250513,000000,4.39,4.5641,4.0652,4.4741,7191,0
+EBON.US,D,20250514,000000,4.415,4.415,4.055,4.155,6645,0
+EBON.US,D,20250515,000000,4.0256,4.155,4,4.1419,9003,0
+EBON.US,D,20250516,000000,4.14,4.2664,4.0002,4.0002,6815,0
+EBON.US,D,20250519,000000,4.0274,4.16,3.99,4.03,8662,0
+EBON.US,D,20250520,000000,3.8,3.89,3.75,3.82,8498,0
+EBON.US,D,20250521,000000,3.83,4.09,3.5261,3.65,41426,0
+EBON.US,D,20250522,000000,3.77,4.16,3.72,3.95,10678,0
+EBON.US,D,20250523,000000,4,4.06,3.66,3.7955,11316,0
+EBON.US,D,20250527,000000,3.94,3.94,3.6861,3.7622,6876,0
+EBON.US,D,20250528,000000,3.79,3.79,3.6635,3.67,4340,0
+EBON.US,D,20250529,000000,3.7,3.7,3.6135,3.6135,3962,0
+EBON.US,D,20250530,000000,3.64,3.8,3.6102,3.6177,2722,0
+EBON.US,D,20250602,000000,3.84,3.84,3.63,3.8,3264,0
+EBON.US,D,20250603,000000,3.79,3.79,3.5304,3.5304,3506,0
+EBON.US,D,20250604,000000,3.5001,3.64,3.5,3.64,3666,0
+EBON.US,D,20250605,000000,3.74,3.7774,3.6599,3.7651,2747,0
+EBON.US,D,20250606,000000,3.75,3.75,3.5701,3.66,6599,0
+EBON.US,D,20250609,000000,3.71,3.71,3.56,3.6817,2993,0
+EBON.US,D,20250610,000000,3.6123,3.67,3.57,3.67,7387,0
+EBON.US,D,20250611,000000,3.7,3.72,3.65,3.685,3969,0
+EBON.US,D,20250612,000000,3.65,3.7499,3.62,3.73,1684,0
+EBON.US,D,20250613,000000,3.61,3.675,3.6,3.6,3119,0
+EBON.US,D,20250616,000000,3.73,3.7999,3.5,3.65,15775,0
+EBON.US,D,20250617,000000,3.59,3.798,3.59,3.65,5409,0
+EBON.US,D,20250618,000000,3.63,3.7981,3.61,3.645,3147,0
+EBON.US,D,20250620,000000,3.79,3.79,3.28,3.6,9353,0
+EBON.US,D,20250623,000000,3.52,3.74,3.3001,3.45,3580,0
+EBON.US,D,20250624,000000,3.5076,3.5482,3.36,3.515,2660,0
+EBON.US,D,20250625,000000,3.51,3.51,3.35,3.35,2259,0
+EBON.US,D,20250626,000000,3.34,3.35,3.2692,3.2692,7208,0
+EBON.US,D,20250627,000000,3.27,3.6,3.27,3.31,5397,0
+EBON.US,D,20250630,000000,3.31,3.37,3.3,3.3,2833,0
+EBON.US,D,20250701,000000,3.45,3.5,3.3,3.3,6057,0
+EBON.US,D,20250702,000000,3.4172,3.4999,3.28,3.4901,39945,0
+EBON.US,D,20250703,000000,3.499,3.499,3.1687,3.38,46506,0
+EBON.US,D,20250707,000000,3.3,3.4,3.3,3.3912,5046,0
+EBON.US,D,20250708,000000,3.35,3.49,3.28,3.3677,5371,0
+EBON.US,D,20250709,000000,3.46,3.4698,3.33,3.3923,5325,0
+EBON.US,D,20250710,000000,3.47,4.74,3.4408,4.67,304853,0
+EBON.US,D,20250711,000000,4.84,5.4,4.69,5.19,151075,0
+EBON.US,D,20250714,000000,5.21,5.29,4.6608,5.14,53762,0
+EBON.US,D,20250715,000000,4.97,5.1,4.84,4.84,9352,0
+EBON.US,D,20250716,000000,4.87,5.01,4.6733,4.9,19529,0
+EBON.US,D,20250717,000000,4.9,5.1496,4.6405,5.01,13626,0
+EBON.US,D,20250718,000000,4.9,5.0862,4.735,4.84,18235,0
+EBON.US,D,20250721,000000,4.86,5.1,4.8301,4.87,14314,0
+EBON.US,D,20250722,000000,5,5,4.84,4.92,6342,0
+EBON.US,D,20250723,000000,4.906,5,4.88,4.9899,6491,0
+EBON.US,D,20250724,000000,4.9,5,4.9,4.908,5223,0
+EBON.US,D,20250725,000000,4.8601,4.8601,4.5122,4.5122,5664,0
+EBON.US,D,20250728,000000,4.58,4.58,4.25,4.4669,14964,0
+EBON.US,D,20250729,000000,4.475,4.5,4.36,4.4,3407,0
+EBON.US,D,20250730,000000,4.46,4.46,4.0001,4.1,19579,0
+EBON.US,D,20250731,000000,4.11,4.24,4.02,4.04,2093,0
+EBON.US,D,20250801,000000,4.02,4.03,3.89,3.89,3725,0
+EBON.US,D,20250804,000000,3.85,4.2,3.8,3.94,14265,0
+EBON.US,D,20250805,000000,4.2388,4.2388,3.8114,4.01,3939,0
+EBON.US,D,20250806,000000,3.9,4.2398,3.9,4.1423,11243,0
+EBON.US,D,20250807,000000,4.19,4.3301,4.02,4.03,36838,0
+EBON.US,D,20250808,000000,4.12,4.12,3.92,4.02,4241,0
+EBON.US,D,20250811,000000,4.045,4.14,3.92,4.11,9969,0
+EBON.US,D,20250812,000000,4.05,4.19,4,4.1565,2418,0
+EBON.US,D,20250813,000000,4.04,4.16,3.91,4.035,7686,0
+EBON.US,D,20250814,000000,3.9,3.9,3.9,3.9,1431,0
+EBON.US,D,20250815,000000,3.89,4.1,3.89,4.09,60924,0
+EBON.US,D,20250818,000000,4.08,4.2999,4.05,4.05,5797,0
+EBON.US,D,20250819,000000,3.93,4.02,3.8616,3.8616,14723,0
+EBON.US,D,20250820,000000,3.86,4.09,3.86,3.8601,3373,0
+EBON.US,D,20250821,000000,3.88,4.09,3.86,3.89,5600,0
+EBON.US,D,20250822,000000,3.86,3.935,3.81,3.81,9417,0
+EBON.US,D,20250825,000000,3.76,3.91,3.71,3.77,15374,0
+EBON.US,D,20250826,000000,3.77,3.9,3.77,3.785,2223,0
+EBON.US,D,20250827,000000,4.1,4.308,3.78,3.93,13289,0
+EBON.US,D,20250828,000000,3.9107,4.5056,3.9107,4.4904,19969,0
+EBON.US,D,20250829,000000,4.5249,4.5952,4.1501,4.21,5741,0
+EBON.US,D,20250902,000000,4.1,4.53,4.1,4.15,5000,0
+EBON.US,D,20250903,000000,4.07,4.21,4,4.08,16297,0
+EBON.US,D,20250904,000000,4.02,4.1,4.02,4.1,1418,0
+EBON.US,D,20250905,000000,4,4.2,3.8801,3.8801,10121,0
+EBON.US,D,20250908,000000,3.89,4.15,3.89,3.9441,2745,0
+EBON.US,D,20250909,000000,4.03,4.15,4.03,4.08,10874,0
+EBON.US,D,20250910,000000,4.2317,4.2317,4.01,4.1,11881,0
+EBON.US,D,20250911,000000,4.11,4.31,4.11,4.29,9818,0
+EBON.US,D,20250912,000000,4.2811,4.55,4.2,4.48,35737,0
+EBON.US,D,20250915,000000,4.41,5.05,4.4,4.95,49091,0
+EBON.US,D,20250916,000000,4.905,5.06,4.6522,4.68,16884,0
+EBON.US,D,20250917,000000,4.9087,4.9899,4.6307,4.7283,25387,0
+EBON.US,D,20250918,000000,4.83,4.98,4.71,4.71,11905,0
+EBON.US,D,20250919,000000,4.68,5.2,4.68,5.06,59812,0
+EBON.US,D,20250922,000000,4.83,5.19,4.83,5.025,14532,0
+EBON.US,D,20250923,000000,4.95,5.06,4.6801,4.8586,8489,0
+EBON.US,D,20250924,000000,4.86,5.09,4.75,4.78,11017,0
+EBON.US,D,20250925,000000,4.77,4.98,4.5,4.79,17029,0
+EBON.US,D,20250926,000000,4.53,4.98,4.25,4.84,26152,0
+EBON.US,D,20250929,000000,4.54,4.8702,4.54,4.681,14053,0
+EBON.US,D,20250930,000000,4.6806,4.89,4.35,4.5,8617,0
+EBON.US,D,20251001,000000,4.51,4.87,4.35,4.6,16991,0
+EBON.US,D,20251002,000000,4.78,5.8999,4.6607,5.33,74489,0
+EBON.US,D,20251003,000000,5.52,5.85,5.18,5.18,25175,0
+EBON.US,D,20251006,000000,5.2,5.6373,5.19,5.42,36539,0
+EBON.US,D,20251007,000000,5.37,5.55,4.93,5.025,24580,0
+EBON.US,D,20251008,000000,5,5.305,4.9859,5.03,13555,0
+EBON.US,D,20251009,000000,4.97,5.25,4.92,5,11046,0
+EBON.US,D,20251010,000000,4.86,5.02,4.25,4.44,39535,0
+EBON.US,D,20251013,000000,4.31,4.79,4.31,4.65,5433,0
+EBON.US,D,20251014,000000,4.6694,4.9831,4.55,4.82,15788,0
+EBON.US,D,20251015,000000,4.74,5.08,4.6359,5.06,19674,0
+EBON.US,D,20251016,000000,4.92,5.09,4.58,4.63,23962,0
+EBON.US,D,20251017,000000,4.57,4.66,4.45,4.48,11941,0
+EBON.US,D,20251020,000000,4.5,4.84,4.46,4.46,5787,0
+EBON.US,D,20251021,000000,4.25,4.79,4.25,4.66,11073,0
+EBON.US,D,20251022,000000,4.67,4.67,4.35,4.35,6330,0
+EBON.US,D,20251023,000000,4.35,4.57,4.25,4.3934,6310,0
+EBON.US,D,20251024,000000,4.67,4.68,4.37,4.48,4754,0
+EBON.US,D,20251027,000000,4.48,4.73,4.46,4.56,23675,0
+EBON.US,D,20251028,000000,4.53,4.55,4.35,4.48,1754,0
+EBON.US,D,20251029,000000,4.42,4.54,4.25,4.3,26267,0
+EBON.US,D,20251030,000000,4.25,4.3103,4.15,4.15,4172,0
+EBON.US,D,20251031,000000,4.11,4.52,4.11,4.28,23384,0
+EBON.US,D,20251103,000000,4.11,4.29,4.05,4.29,7778,0
+EBON.US,D,20251104,000000,4.0661,4.22,4.05,4.12,5932,0
+EBON.US,D,20251105,000000,4.06,4.41,4.06,4.41,4324,0
+EBON.US,D,20251106,000000,4.17,4.479,4.1006,4.11,6081,0
+EBON.US,D,20251107,000000,4.12,4.4899,4.12,4.265,4520,0
+EBON.US,D,20251110,000000,4.28,4.28,4,4.15,3344,0
+EBON.US,D,20251111,000000,4.15,4.49,4,4,2706,0
+EBON.US,D,20251112,000000,4.2002,4.2002,4,4.19,3641,0
+EBON.US,D,20251113,000000,4.0882,4.16,3.78,3.93,6348,0
+EBON.US,D,20251114,000000,3.82,3.92,3.32,3.77,10126,0
+EBON.US,D,20251117,000000,3.55,3.74,3.55,3.66,2318,0
+EBON.US,D,20251118,000000,3.61,3.6358,3.4901,3.51,3004,0
+EBON.US,D,20251119,000000,3.55,3.7113,3.43,3.43,4150,0
+EBON.US,D,20251120,000000,3.4,3.43,3.32,3.32,4745,0
+EBON.US,D,20251121,000000,3.62,3.62,3.3252,3.36,7701,0
+EBON.US,D,20251124,000000,3.49,3.5939,3.49,3.5939,2421,0
+EBON.US,D,20251125,000000,3.6493,3.74,3.5601,3.5601,1178,0
+EBON.US,D,20251126,000000,3.57,3.5799,3.37,3.4,2899,0
+EBON.US,D,20251128,000000,3.4,3.6465,3.4,3.4,1393,0
+EBON.US,D,20251201,000000,3.43,3.7035,3.43,3.58,1719,0
+EBON.US,D,20251202,000000,3.49,3.7025,3.38,3.5034,1954,0
+EBON.US,D,20251203,000000,3.5,3.51,3.41,3.5,6785,0
+EBON.US,D,20251204,000000,3.519,3.519,3.519,3.519,1466,0
+EBON.US,D,20251205,000000,3.5,3.52,3.5,3.52,1418,0
+EBON.US,D,20251208,000000,3.4,3.72,3.37,3.37,24670,0
+EBON.US,D,20251209,000000,3.42,3.6,3.42,3.54,3254,0
+EBON.US,D,20251210,000000,3.5,3.6027,3.5,3.5,2615,0
+EBON.US,D,20251211,000000,3.68,3.89,3.6,3.69,14303,0
+EBON.US,D,20251212,000000,3.6038,3.6038,3.51,3.51,2105,0
+EBON.US,D,20251215,000000,3.5,3.625,3.3,3.46,59745,0
+EBON.US,D,20251216,000000,3.38,3.56,3.38,3.43,11702,0
+EBON.US,D,20251217,000000,3.39,3.4625,3.31,3.4625,3534,0
+EBON.US,D,20251218,000000,3.4,3.5,3.385,3.437,16323,0
+EBON.US,D,20251219,000000,3.37,3.5,3.23,3.47,16494,0
+EBON.US,D,20251222,000000,3.37,3.4,3.31,3.388,11736,0
+EBON.US,D,20251223,000000,3.39,3.39,3.26,3.26,5066,0
+EBON.US,D,20251224,000000,3.24,3.25,3.15,3.15,6852,0
+EBON.US,D,20251226,000000,3.13,3.38,3.13,3.35,66012,0
+EBON.US,D,20251229,000000,3.27,3.31,3.21,3.21,132418,0
+EBON.US,D,20251230,000000,3.22,3.295,3.0619,3.0619,38612,0
+EBON.US,D,20251231,000000,3.02,3.09,2.955,3.06,23884,0
+EBON.US,D,20260102,000000,3.1,3.2674,3.1,3.2,10041,0
+EBON.US,D,20260105,000000,3.25,3.44,3.21,3.35,5679,0
+EBON.US,D,20260106,000000,3.61,3.65,3.45,3.49,18786,0
+EBON.US,D,20260107,000000,3.445,3.4646,3.445,3.4646,1004,0
+EBON.US,D,20260108,000000,3.52,3.6,3.5,3.505,3328,0
+EBON.US,D,20260109,000000,3.47,3.5999,3.4231,3.44,3348,0
+EBON.US,D,20260112,000000,3.51,3.51,3.41,3.41,2164,0
+EBON.US,D,20260113,000000,3.45,3.45,3.35,3.41,1744,0
+EBON.US,D,20260114,000000,3.38,3.59,3.36,3.4562,5760,0
+EBON.US,D,20260115,000000,3.474,3.52,3.45,3.45,5139,0
+EBON.US,D,20260116,000000,3.25,3.49,3.25,3.4836,1531,0
+EBON.US,D,20260120,000000,3.35,3.39,3.35,3.39,939,0
+EBON.US,D,20260121,000000,3.29,3.5,3.29,3.405,1453,0
+EBON.US,D,20260122,000000,3.39,3.469,3.11,3.2,13170,0
+EBON.US,D,20260123,000000,3.21,3.39,3.1,3.1,4585,0
+EBON.US,D,20260126,000000,3.12,3.22,2.98,3.1,9262,0
+EBON.US,D,20260127,000000,3.0633,3.245,2.9912,3.245,4476,0
+EBON.US,D,20260128,000000,2.9961,3.27,2.9914,3.27,1843,0
+EBON.US,D,20260129,000000,3.005,3.1,2.9592,3.1,5125,0
+EBON.US,D,20260130,000000,2.98,3.09,2.97,2.9801,3227,0
+EBON.US,D,20260202,000000,2.97,3.09,2.93,2.93,5607,0
+EBON.US,D,20260203,000000,2.9,2.96,2.8572,2.89,3719,0
+EBON.US,D,20260204,000000,2.89,2.89,2.6701,2.74,8260,0
+EBON.US,D,20260205,000000,2.83,2.83,2.3,2.3,17091,0
+EBON.US,D,20260206,000000,2.45,2.8339,2.45,2.54,13204,0
+EBON.US,D,20260209,000000,2.64,2.795,2.6,2.685,5119,0
+EBON.US,D,20260210,000000,2.67,3.02,2.631,2.75,7966,0
+EBON.US,D,20260211,000000,2.7,2.755,2.7,2.7,4025,0
+EBON.US,D,20260212,000000,2.7,2.84,2.5,2.56,3833,0
+EBON.US,D,20260213,000000,2.54,2.6,2.51,2.55,5641,0
+EBON.US,D,20260217,000000,2.55,2.77,2.55,2.65,2977,0
+EBON.US,D,20260218,000000,2.65,2.725,2.59,2.69,6099,0
diff --git a/daily/us/nasdaq stocks/1/efsi.us.txt b/daily/us/nasdaq stocks/1/efsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2fbc9d78dc9333d3eb702d7811f258634797a1e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/efsi.us.txt	
@@ -0,0 +1,258 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EFSI.US,D,20250210,000000,33.16,33.4002,33.0201,33.15,7483,0
+EFSI.US,D,20250211,000000,33.1,33.1,32.55,32.95,13964,0
+EFSI.US,D,20250212,000000,32.88,32.88,32.475,32.8,4297,0
+EFSI.US,D,20250213,000000,32.88,33,32.74,32.9,8218,0
+EFSI.US,D,20250214,000000,32.9,32.95,32.06,32.77,13271,0
+EFSI.US,D,20250218,000000,32.75,32.95,32.62,32.95,8202,0
+EFSI.US,D,20250219,000000,32.87,32.87,32.6,32.7,4547,0
+EFSI.US,D,20250220,000000,32.7,32.88,32.5,32.74,17106,0
+EFSI.US,D,20250221,000000,32.75,32.81,32.7414,32.75,4238,0
+EFSI.US,D,20250224,000000,32.749,32.7499,32.65,32.68,5867,0
+EFSI.US,D,20250225,000000,32.69,32.7568,32.65,32.72,4929,0
+EFSI.US,D,20250226,000000,32.4834,33.18,32.4834,32.77,3440,0
+EFSI.US,D,20250227,000000,32.7,32.7,32.59,32.6,4001,0
+EFSI.US,D,20250228,000000,32.75,32.75,32.65,32.7,2649,0
+EFSI.US,D,20250303,000000,32.69,32.7,32.5,32.63,5544,0
+EFSI.US,D,20250304,000000,32.51,32.6,32.3,32.4,5395,0
+EFSI.US,D,20250305,000000,32.33,32.8,32.08,32.49,9975,0
+EFSI.US,D,20250306,000000,32.29,32.5,32.18,32.39,6951,0
+EFSI.US,D,20250307,000000,32.5,32.625,32.3,32.3,4804,0
+EFSI.US,D,20250310,000000,32.66,32.99,32.1,32.395,75653,0
+EFSI.US,D,20250311,000000,32.35,32.5,29.91,32.18,40168,0
+EFSI.US,D,20250312,000000,32.26,32.625,32.18,32.43,31214,0
+EFSI.US,D,20250313,000000,32.45,33.015,32.45,32.55,50445,0
+EFSI.US,D,20250314,000000,32.68,32.68,32.55,32.59,30671,0
+EFSI.US,D,20250317,000000,32.69,33.135,32.6,32.82,44050,0
+EFSI.US,D,20250318,000000,32.75,32.89,32.7,32.75,22222,0
+EFSI.US,D,20250319,000000,32.7,33.25,32.38,32.75,72528,0
+EFSI.US,D,20250320,000000,32.7,32.8,32.49,32.6,72226,0
+EFSI.US,D,20250321,000000,32.5,33.16,32.375,32.66,319290,0
+EFSI.US,D,20250324,000000,32.61,32.88,32.51,32.85,56625,0
+EFSI.US,D,20250325,000000,32.95,33.46,32.85,33.29,63515,0
+EFSI.US,D,20250326,000000,33.2,33.5299,32.84,33,19724,0
+EFSI.US,D,20250327,000000,33.17,33.46,32.75,32.94,22526,0
+EFSI.US,D,20250328,000000,33.16,33.16,32.5565,32.81,12191,0
+EFSI.US,D,20250331,000000,32.89,32.89,31.87,32.79,16919,0
+EFSI.US,D,20250401,000000,32.89,32.92,32.61,32.7,18137,0
+EFSI.US,D,20250402,000000,32.53,33.2,32.52,32.9,30927,0
+EFSI.US,D,20250403,000000,32.84,32.84,31.55,31.75,21963,0
+EFSI.US,D,20250404,000000,31.5,33,31.115,31.5,28795,0
+EFSI.US,D,20250407,000000,31.51,31.865,31.03,31.07,20856,0
+EFSI.US,D,20250408,000000,31.5,31.95,29.37,29.69,32344,0
+EFSI.US,D,20250409,000000,29.63,32.375,28.83,32.24,41421,0
+EFSI.US,D,20250410,000000,31.75,31.75,30.23,30.35,11166,0
+EFSI.US,D,20250411,000000,30.58,30.6907,30.2,30.57,32159,0
+EFSI.US,D,20250414,000000,30.775,31,30.55,30.765,28322,0
+EFSI.US,D,20250415,000000,30.95,31.25,30.92,31.1,19871,0
+EFSI.US,D,20250416,000000,31.075,31.2,30.185,31,21058,0
+EFSI.US,D,20250417,000000,31.625,31.625,31.035,31.2,26123,0
+EFSI.US,D,20250421,000000,31.2,31.665,30.805,31.15,20381,0
+EFSI.US,D,20250422,000000,31.47,31.985,31.18,31.69,55085,0
+EFSI.US,D,20250423,000000,32.02,32.6,31.99,32.25,20298,0
+EFSI.US,D,20250424,000000,31.345,32.74,31.345,32.46,15779,0
+EFSI.US,D,20250425,000000,32.46,32.5,32.08,32.4,8786,0
+EFSI.US,D,20250428,000000,31.75,31.75,28.98,30.475,48254,0
+EFSI.US,D,20250429,000000,30.33,30.75,29.17,29.8,121378,0
+EFSI.US,D,20250430,000000,29.75,30.1,29.75,30.03,79575,0
+EFSI.US,D,20250501,000000,29.75,30.685,29.75,30.15,33420,0
+EFSI.US,D,20250502,000000,30.38,30.7831,30.175,30.58,33824,0
+EFSI.US,D,20250505,000000,30,30.45,29.61,29.73,24419,0
+EFSI.US,D,20250506,000000,29.52,30.21,29.52,29.61,17738,0
+EFSI.US,D,20250507,000000,29.91,30.32,29.785,30.23,18698,0
+EFSI.US,D,20250508,000000,30.27,31.67,30.27,30.76,31974,0
+EFSI.US,D,20250509,000000,31.39,31.39,31.18,31.18,5272,0
+EFSI.US,D,20250512,000000,31.96,32.47,31.5,31.5,22022,0
+EFSI.US,D,20250513,000000,32.615,32.615,31.5,31.5,14748,0
+EFSI.US,D,20250514,000000,31.77,32.41,31.5,31.77,7194,0
+EFSI.US,D,20250515,000000,31.98,32.25,31.98,32.06,10122,0
+EFSI.US,D,20250516,000000,32.06,32.75,31.95,31.95,34443,0
+EFSI.US,D,20250519,000000,32.15,32.25,31.905,32.05,10370,0
+EFSI.US,D,20250520,000000,32.05,32.35,32.01,32.02,10447,0
+EFSI.US,D,20250521,000000,32,32.15,31.6,31.6,10444,0
+EFSI.US,D,20250522,000000,31.65,31.8,31.08,31.08,12899,0
+EFSI.US,D,20250523,000000,31,31.75,31,31,16015,0
+EFSI.US,D,20250527,000000,31.41,32.495,31.41,32.18,30533,0
+EFSI.US,D,20250528,000000,32.24,32.25,31.9,31.92,11318,0
+EFSI.US,D,20250529,000000,32.22,32.25,31.74,31.74,19581,0
+EFSI.US,D,20250530,000000,32.01,32.01,31.45,31.49,12443,0
+EFSI.US,D,20250602,000000,31.72,31.74,31,31,23587,0
+EFSI.US,D,20250603,000000,31.35,31.5,30.92,30.92,10900,0
+EFSI.US,D,20250604,000000,30.76,31.595,30.6,30.6,11454,0
+EFSI.US,D,20250605,000000,30.9,31.1,30.64,30.71,8751,0
+EFSI.US,D,20250606,000000,31.1,31.1,30.515,30.56,10759,0
+EFSI.US,D,20250609,000000,30.84,31,29.88,30,11520,0
+EFSI.US,D,20250610,000000,31.4,31.4,29.745,30.19,21960,0
+EFSI.US,D,20250611,000000,30.15,30.625,29.945,30.12,20003,0
+EFSI.US,D,20250612,000000,30.025,30.265,29.68,30.17,14037,0
+EFSI.US,D,20250613,000000,30.55,30.55,29.795,29.8,7967,0
+EFSI.US,D,20250616,000000,29.99,31.1174,29.64,29.8,10199,0
+EFSI.US,D,20250617,000000,30.41,30.43,29.44,29.44,42605,0
+EFSI.US,D,20250618,000000,30.02,30.225,29.035,29.1,63952,0
+EFSI.US,D,20250620,000000,30.225,30.225,28.7,29.26,65822,0
+EFSI.US,D,20250623,000000,29.59,30,28.98,29,48644,0
+EFSI.US,D,20250624,000000,29.45,30.2,29.2,29.5,62058,0
+EFSI.US,D,20250625,000000,29.73,29.971,29.25,29.74,31138,0
+EFSI.US,D,20250626,000000,29.88,31.15,29.4,31.15,39022,0
+EFSI.US,D,20250627,000000,31.5,31.695,30.02,30.43,585969,0
+EFSI.US,D,20250630,000000,31.125,31.185,30.55,30.62,31393,0
+EFSI.US,D,20250701,000000,30.62,32.37,30.58,32.28,52661,0
+EFSI.US,D,20250702,000000,32.36,32.89,32.1755,32.72,24588,0
+EFSI.US,D,20250703,000000,32.9242,33.295,32.725,33.16,7924,0
+EFSI.US,D,20250707,000000,33.22,33.44,32.8,32.91,14881,0
+EFSI.US,D,20250708,000000,33.3,33.73,33.1,33.42,20433,0
+EFSI.US,D,20250709,000000,33.575,33.69,33.015,33.69,8366,0
+EFSI.US,D,20250710,000000,33.83,33.89,33.12,33.13,13667,0
+EFSI.US,D,20250711,000000,33.03,33.36,32.91,33.35,13645,0
+EFSI.US,D,20250714,000000,33.25,33.68,33.25,33.35,12460,0
+EFSI.US,D,20250715,000000,33.14,33.58,32.4,32.41,14226,0
+EFSI.US,D,20250716,000000,33,33.13,32.23,33.03,14304,0
+EFSI.US,D,20250717,000000,32.465,33.61,32.465,33.4,24078,0
+EFSI.US,D,20250718,000000,33.63,33.955,33.13,33.54,24151,0
+EFSI.US,D,20250721,000000,33.62,33.73,33.48,33.72,14875,0
+EFSI.US,D,20250722,000000,33.65,33.91,33.535,33.89,16761,0
+EFSI.US,D,20250723,000000,33.89,34,33.77,33.98,19108,0
+EFSI.US,D,20250724,000000,34,34,33.47,33.49,10446,0
+EFSI.US,D,20250725,000000,33.605,33.87,33.33,33.36,22558,0
+EFSI.US,D,20250728,000000,33.59,33.68,33.34,33.5,6406,0
+EFSI.US,D,20250729,000000,33.84,33.84,33.34,33.34,9772,0
+EFSI.US,D,20250730,000000,33.44,33.65,33,33.15,15862,0
+EFSI.US,D,20250731,000000,33,33.34,32.895,33.01,11695,0
+EFSI.US,D,20250801,000000,32.75,33.21,32.65,33.02,22116,0
+EFSI.US,D,20250804,000000,33,33.12,32.65,33.12,11548,0
+EFSI.US,D,20250805,000000,32.97,33.19,32.94,33.19,11499,0
+EFSI.US,D,20250806,000000,33.125,33.65,32.96,33,10647,0
+EFSI.US,D,20250807,000000,32.96,33.62,32.85,33,10492,0
+EFSI.US,D,20250808,000000,33.25,33.42,32.86,33.09,18753,0
+EFSI.US,D,20250811,000000,33.095,33.57,32.92,32.97,13769,0
+EFSI.US,D,20250812,000000,33.505,33.65,33.35,33.55,31391,0
+EFSI.US,D,20250813,000000,33.69,34.74,33.65,34.69,26040,0
+EFSI.US,D,20250814,000000,34.88,34.93,34.375,34.91,9969,0
+EFSI.US,D,20250815,000000,34.95,35.425,34.65,34.82,19620,0
+EFSI.US,D,20250818,000000,34.76,35.18,34.44,34.91,13348,0
+EFSI.US,D,20250819,000000,35.18,35.18,34.91,34.91,7435,0
+EFSI.US,D,20250820,000000,35.02,35.045,34.87,35.01,5524,0
+EFSI.US,D,20250821,000000,34.9292,35.01,34.76,34.955,8017,0
+EFSI.US,D,20250822,000000,35.18,36.38,35,36.115,29722,0
+EFSI.US,D,20250825,000000,36.305,36.4445,36.06,36.2,9286,0
+EFSI.US,D,20250826,000000,36.33,36.694,36.33,36.52,10553,0
+EFSI.US,D,20250827,000000,36.74,36.74,36.55,36.57,8579,0
+EFSI.US,D,20250828,000000,36.73,36.73,36.44,36.56,5455,0
+EFSI.US,D,20250829,000000,36.74,37.43,36.74,37.43,12860,0
+EFSI.US,D,20250902,000000,37.07,37.4,36.55,36.55,13484,0
+EFSI.US,D,20250903,000000,36.75,36.96,36.47,36.55,5660,0
+EFSI.US,D,20250904,000000,36.56,36.99,36.56,36.93,6433,0
+EFSI.US,D,20250905,000000,36.93,37.33,36.87,37.3,9123,0
+EFSI.US,D,20250908,000000,37.3644,37.39,36.965,37.23,10079,0
+EFSI.US,D,20250909,000000,37.43,37.43,37.0529,37.1,5520,0
+EFSI.US,D,20250910,000000,37.25,37.25,36.88,36.88,5224,0
+EFSI.US,D,20250911,000000,37.18,37.215,37.115,37.16,7538,0
+EFSI.US,D,20250912,000000,37.23,37.23,36.81,36.99,8310,0
+EFSI.US,D,20250915,000000,37.01,37.34,36.76,36.76,5876,0
+EFSI.US,D,20250916,000000,36.99,36.99,36.56,36.75,6915,0
+EFSI.US,D,20250917,000000,36.93,37.6,36.93,37.3,42394,0
+EFSI.US,D,20250918,000000,37.57,39.86,37.57,39.6,53760,0
+EFSI.US,D,20250919,000000,39.48,39.53,38.0441,39.37,75663,0
+EFSI.US,D,20250922,000000,39.25,39.45,39.175,39.3,65258,0
+EFSI.US,D,20250923,000000,39.32,40.03,39,39.7,73252,0
+EFSI.US,D,20250924,000000,39.89,39.89,39.495,39.59,48801,0
+EFSI.US,D,20250925,000000,39.75,39.75,39.42,39.49,10114,0
+EFSI.US,D,20250926,000000,39.49,39.72,38.78,38.99,15923,0
+EFSI.US,D,20250929,000000,39.25,39.45,38.18,38.21,11781,0
+EFSI.US,D,20250930,000000,38.53,38.53,37.69,37.83,7881,0
+EFSI.US,D,20251001,000000,37.875,37.875,37.045,37.44,7952,0
+EFSI.US,D,20251002,000000,37.44,37.825,36.685,37.21,13867,0
+EFSI.US,D,20251003,000000,38.025,38.265,37.12,37.17,6639,0
+EFSI.US,D,20251006,000000,37.2,37.69,37.12,37.32,15248,0
+EFSI.US,D,20251007,000000,37.55,37.55,37.15,37.2,7080,0
+EFSI.US,D,20251008,000000,37.34,37.34,37,37.16,13310,0
+EFSI.US,D,20251009,000000,37.05,37.34,36.92,37.05,4747,0
+EFSI.US,D,20251010,000000,37,37.23,35.99,35.99,7666,0
+EFSI.US,D,20251013,000000,36.06,36.5,35.63,36.43,8670,0
+EFSI.US,D,20251014,000000,36.87,36.88,36.57,36.88,6330,0
+EFSI.US,D,20251015,000000,36.85,37.18,36.75,37.18,6236,0
+EFSI.US,D,20251016,000000,37.18,37.18,35.36,35.55,8686,0
+EFSI.US,D,20251017,000000,35.35,37.06,35.35,36.41,9646,0
+EFSI.US,D,20251020,000000,36.63,36.93,36.51,36.71,7672,0
+EFSI.US,D,20251021,000000,36.7,37,36.38,36.73,10413,0
+EFSI.US,D,20251022,000000,36.9,37.4125,36.65,37.23,12385,0
+EFSI.US,D,20251023,000000,37.23,37.25,36.81,37.04,4666,0
+EFSI.US,D,20251024,000000,37.23,37.45,37.02,37.38,9406,0
+EFSI.US,D,20251027,000000,37.35,37.53,37.0038,37.35,12940,0
+EFSI.US,D,20251028,000000,37.63,37.63,37.02,37.16,5069,0
+EFSI.US,D,20251029,000000,37.1,38.94,36.021,36.28,20319,0
+EFSI.US,D,20251030,000000,36.64,36.75,36.59,36.59,3319,0
+EFSI.US,D,20251031,000000,36.25,36.54,35.895,36.21,10118,0
+EFSI.US,D,20251103,000000,35.9,36,35.5,35.71,19146,0
+EFSI.US,D,20251104,000000,36,36,35.515,35.58,7276,0
+EFSI.US,D,20251105,000000,35.99,36,35.54,35.93,12590,0
+EFSI.US,D,20251106,000000,35.76,35.99,35.43,35.46,9218,0
+EFSI.US,D,20251107,000000,36,36,35.53,35.53,3631,0
+EFSI.US,D,20251110,000000,35.91,35.95,35.91,35.93,1802,0
+EFSI.US,D,20251111,000000,35.79,36,35.79,35.95,2461,0
+EFSI.US,D,20251112,000000,35.8,36.19,35.8,36.12,8856,0
+EFSI.US,D,20251113,000000,36.19,36.49,35.66,36,16871,0
+EFSI.US,D,20251114,000000,36.19,36.19,35.62,36.1,14145,0
+EFSI.US,D,20251117,000000,35.345,35.72,34.87,34.87,5886,0
+EFSI.US,D,20251118,000000,35.25,35.25,34.73,34.87,5411,0
+EFSI.US,D,20251119,000000,35,35,34.55,34.72,5952,0
+EFSI.US,D,20251120,000000,35,35.25,34.72,34.72,8842,0
+EFSI.US,D,20251121,000000,34.63,36,34.63,36,15143,0
+EFSI.US,D,20251124,000000,36,36,35.7,35.7,5130,0
+EFSI.US,D,20251125,000000,37.02,37.02,36.5,37,12652,0
+EFSI.US,D,20251126,000000,36.975,37.26,36.7,37.26,11404,0
+EFSI.US,D,20251128,000000,37.25,37.96,37.25,37.57,4557,0
+EFSI.US,D,20251201,000000,38,38.57,37.3,37.94,12146,0
+EFSI.US,D,20251202,000000,37.9,37.93,37.27,37.36,14306,0
+EFSI.US,D,20251203,000000,37.5,38.91,37.5,38.24,20043,0
+EFSI.US,D,20251204,000000,38.23,38.46,37.8175,38.03,17046,0
+EFSI.US,D,20251205,000000,38.365,38.37,37.76,38.19,10268,0
+EFSI.US,D,20251208,000000,38.24,38.78,38.1,38.11,15884,0
+EFSI.US,D,20251209,000000,38.81,38.85,38.34,38.5,10405,0
+EFSI.US,D,20251210,000000,38.5,39.98,38.41,39.86,52472,0
+EFSI.US,D,20251211,000000,39.85,40.375,39.6,39.75,20482,0
+EFSI.US,D,20251212,000000,39.73,39.96,39.51,39.64,10099,0
+EFSI.US,D,20251215,000000,40,40.705,39.535,39.75,18797,0
+EFSI.US,D,20251216,000000,39.75,40.24,39.7,39.75,17033,0
+EFSI.US,D,20251217,000000,39.75,40.15,39.725,40.15,19187,0
+EFSI.US,D,20251218,000000,40.75,40.99,40.75,40.97,7219,0
+EFSI.US,D,20251219,000000,40.92,41.12,40.185,40.75,33439,0
+EFSI.US,D,20251222,000000,40.525,40.93,40,40.15,19131,0
+EFSI.US,D,20251223,000000,40.1,40.45,39.77,39.88,14577,0
+EFSI.US,D,20251224,000000,40.425,40.475,39.71,39.93,6499,0
+EFSI.US,D,20251226,000000,39.8,40.33,39.8,40.33,9081,0
+EFSI.US,D,20251229,000000,40.3,40.765,39.97,39.97,20441,0
+EFSI.US,D,20251230,000000,40.24,40.28,39.54,39.71,9815,0
+EFSI.US,D,20251231,000000,40,40.26,39.66,39.795,7915,0
+EFSI.US,D,20260102,000000,40.1,40.15,39.31,39.44,11932,0
+EFSI.US,D,20260105,000000,39.71,39.84,39.17,39.35,29832,0
+EFSI.US,D,20260106,000000,38.76,39.66,38.76,39.11,14322,0
+EFSI.US,D,20260107,000000,38.83,39.23,38.6,39.01,7746,0
+EFSI.US,D,20260108,000000,39.09,39.9,39,39.83,11343,0
+EFSI.US,D,20260109,000000,39.94,39.94,39.47,39.5,16652,0
+EFSI.US,D,20260112,000000,39.39,39.7,39.33,39.41,8162,0
+EFSI.US,D,20260113,000000,39.66,40.425,39.52,39.7,16993,0
+EFSI.US,D,20260114,000000,39.8,40.5,39.6,39.63,17387,0
+EFSI.US,D,20260115,000000,39.75,41,39.72,39.99,19144,0
+EFSI.US,D,20260116,000000,39.96,40.78,39.53,39.76,12345,0
+EFSI.US,D,20260120,000000,39.665,40,38.79,39.36,8882,0
+EFSI.US,D,20260121,000000,39.87,40.825,39.87,40.17,29326,0
+EFSI.US,D,20260122,000000,40.37,40.71,40.37,40.56,12993,0
+EFSI.US,D,20260123,000000,40.69,40.99,39.91,40.03,14837,0
+EFSI.US,D,20260126,000000,40.18,40.18,39.885,39.9,10302,0
+EFSI.US,D,20260127,000000,39.75,40.18,39.63,39.65,13715,0
+EFSI.US,D,20260128,000000,39.96,39.96,37.93,38.8,21811,0
+EFSI.US,D,20260129,000000,38.94,39.02,37.93,38.155,12648,0
+EFSI.US,D,20260130,000000,38.03,39.035,37.99,38.31,18192,0
+EFSI.US,D,20260202,000000,38.1,39.365,38.1,38.22,24446,0
+EFSI.US,D,20260203,000000,38.31,39.265,38.15,38.72,21772,0
+EFSI.US,D,20260204,000000,38.97,39.62,38.89,39.25,17350,0
+EFSI.US,D,20260205,000000,39.26,39.35,39,39.16,13893,0
+EFSI.US,D,20260206,000000,39.43,39.44,39.05,39.09,15273,0
+EFSI.US,D,20260209,000000,38.7984,39.29,38.7984,39,11495,0
+EFSI.US,D,20260210,000000,39.15,39.175,38.71,38.9,10407,0
+EFSI.US,D,20260211,000000,39.13,39.13,38.54,38.54,6847,0
+EFSI.US,D,20260212,000000,38.91,38.91,37.74,38.49,10291,0
+EFSI.US,D,20260213,000000,38.48,39.0554,38.37,38.82,18947,0
+EFSI.US,D,20260217,000000,39.01,39.25,38.84,39.12,12739,0
+EFSI.US,D,20260218,000000,39.3,39.74,38.54,38.54,15292,0
diff --git a/daily/us/nasdaq stocks/1/egbn.us.txt b/daily/us/nasdaq stocks/1/egbn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fec75fbd7b06951890243220d9061cd83e8fcc29
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/egbn.us.txt	
@@ -0,0 +1,5208 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EGBN.US,D,20050225,000000,11.3821,11.3821,11.1574,11.3134,31272.821772583,0
+EGBN.US,D,20050228,000000,11.4233,11.5968,11.2653,11.5047,12906.972183722,0
+EGBN.US,D,20050301,000000,12.1774,12.1853,11.6302,11.7214,4759.4396203188,0
+EGBN.US,D,20050302,000000,11.6047,11.8931,11.6047,11.7704,4446.4259177828,0
+EGBN.US,D,20050303,000000,11.6626,11.695,11.6047,11.6626,20925.01699396,0
+EGBN.US,D,20050304,000000,11.6302,11.8303,11.6302,11.8303,5308.9978798201,0
+EGBN.US,D,20050307,000000,12.3265,12.3265,11.7793,11.7793,10966.695063442,0
+EGBN.US,D,20050308,000000,11.8931,11.8931,11.7881,11.7881,2414.3858228181,0
+EGBN.US,D,20050309,000000,11.7793,11.9205,11.6126,11.9205,7723.3837026382,0
+EGBN.US,D,20050310,000000,11.6126,11.7214,11.6126,11.6626,2223.7227531952,0
+EGBN.US,D,20050311,000000,11.6626,11.6626,11.6626,11.6626,1246.9568671058,0
+EGBN.US,D,20050314,000000,11.6626,11.744,11.6626,11.744,3420.7197785282,0
+EGBN.US,D,20050315,000000,11.744,11.744,11.7361,11.7361,3173.9793354868,0
+EGBN.US,D,20050316,000000,11.7292,11.7881,11.6626,11.7528,5303.899936782,0
+EGBN.US,D,20050317,000000,11.6626,11.744,11.6626,11.744,3620.5591456196,0
+EGBN.US,D,20050318,000000,11.8214,11.8303,11.3555,11.3555,5737.2250950158,0
+EGBN.US,D,20050321,000000,11.3732,11.7969,11.3134,11.6047,6534.5433861661,0
+EGBN.US,D,20050322,000000,11.5223,11.7969,11.3134,11.744,21586.730000298,0
+EGBN.US,D,20050323,000000,11.2565,11.7969,11.2565,11.3555,16169.655728071,0
+EGBN.US,D,20050324,000000,11.4547,11.5047,11.4547,11.5047,426.18803798056,0
+EGBN.US,D,20050328,000000,11.5135,11.5135,11.3134,11.3732,1748.5944620494,0
+EGBN.US,D,20050329,000000,11.7361,11.7361,11.5047,11.5478,2585.6767088964,0
+EGBN.US,D,20050331,000000,11.3467,11.3467,11.3467,11.3467,225.32908228159,0
+EGBN.US,D,20050401,000000,11.3134,11.5478,11.2732,11.2732,1400.9147468548,0
+EGBN.US,D,20050404,000000,11.1643,11.1643,11.1643,11.1643,3676.6365190381,0
+EGBN.US,D,20050405,000000,11.744,11.744,11.744,11.744,215.1331962055,0
+EGBN.US,D,20050406,000000,11.3389,11.6714,11.3389,11.4458,6688.501265915,0
+EGBN.US,D,20050407,000000,11.744,11.744,11.588,11.744,4575.9136709492,0
+EGBN.US,D,20050408,000000,11.7116,11.7214,11.3467,11.3467,2646.852025353,0
+EGBN.US,D,20050411,000000,11.7214,11.7214,11.1986,11.1986,10696.504082426,0
+EGBN.US,D,20050412,000000,11.1643,11.4233,11.1643,11.1898,1480.4426582483,0
+EGBN.US,D,20050413,000000,11.6802,11.7038,11.3055,11.3987,1206.1733228014,0
+EGBN.US,D,20050414,000000,11.6047,11.7116,10.7494,11.7116,27245.446772528,0
+EGBN.US,D,20050415,000000,11.6047,11.688,11.0986,11.487,15859.700791359,0
+EGBN.US,D,20050418,000000,11.1574,11.2565,11.1574,11.2565,862.57196203721,0
+EGBN.US,D,20050419,000000,11.4625,11.5723,10.9652,11.4458,5388.5257912136,0
+EGBN.US,D,20050421,000000,11.3389,11.3389,11.3389,11.3389,675.98724684477,0
+EGBN.US,D,20050425,000000,11.3732,11.6047,11.0819,11.5968,9683.0330064627,0
+EGBN.US,D,20050426,000000,10.6758,11.6047,10.6758,11.6047,5778.0086393202,0
+EGBN.US,D,20050427,000000,11.6047,11.6047,11.6047,11.6047,1206.1733228014,0
+EGBN.US,D,20050429,000000,11.3644,11.3987,11.3644,11.3987,343.60136076423,0
+EGBN.US,D,20050502,000000,11.4311,11.4311,11.4163,11.4163,1473.305537995,0
+EGBN.US,D,20050503,000000,11.1643,11.1643,10.4445,11.1643,104876.92335588,0
+EGBN.US,D,20050504,000000,11.1986,11.1986,11.1986,11.1986,1121.5474683699,0
+EGBN.US,D,20050505,000000,11.3134,11.3134,11.3134,11.3134,862.57196203721,0
+EGBN.US,D,20050506,000000,10.825,11.231,10.825,11.231,2414.3858228181,0
+EGBN.US,D,20050509,000000,11.025,11.5047,10.9093,11.2565,25026.82196237,0
+EGBN.US,D,20050510,000000,10.9329,11.3134,10.9329,11.0741,38843.26718408,0
+EGBN.US,D,20050511,000000,11.0496,11.4233,10.8583,11.0652,14809.52452552,0
+EGBN.US,D,20050512,000000,11.025,11.3987,11.025,11.1986,14722.859493874,0
+EGBN.US,D,20050513,000000,10.4445,11.2967,10.2698,11.025,27032.352753538,0
+EGBN.US,D,20050516,000000,10.9652,11.1574,10.618,11.1574,3210.6845253607,0
+EGBN.US,D,20050517,000000,11.025,11.3055,11.025,11.281,40887.542342336,0
+EGBN.US,D,20050518,000000,11.1643,11.1742,11.1643,11.1742,1139.9000633069,0
+EGBN.US,D,20050519,000000,11.3134,11.5478,11.231,11.5478,8548.2308861939,0
+EGBN.US,D,20050520,000000,11.5478,11.5478,11.5223,11.5223,1033.8628481155,0
+EGBN.US,D,20050523,000000,11.539,11.6047,11.4163,11.6047,37322.040981527,0
+EGBN.US,D,20050524,000000,11.6047,11.6047,11.6047,11.6047,3041.4328164976,0
+EGBN.US,D,20050525,000000,11.6047,12.0441,11.487,12.0441,55939.728956468,0
+EGBN.US,D,20050526,000000,12.0686,12.4766,12.0686,12.4521,31764.263481451,0
+EGBN.US,D,20050527,000000,12.4766,12.4766,12.3845,12.3845,14308.906519185,0
+EGBN.US,D,20050531,000000,12.4021,12.4766,12.3265,12.4766,3897.8872468892,0
+EGBN.US,D,20050601,000000,12.4766,12.4766,12.3265,12.3353,2326.7012025637,0
+EGBN.US,D,20050602,000000,12.7581,12.7581,12.4599,12.4599,1855.6512658484,0
+EGBN.US,D,20050603,000000,12.5924,12.6247,12.5256,12.6247,5946.2407595757,0
+EGBN.US,D,20050606,000000,12.2186,12.7336,12.2186,12.7336,32306.684620698,0
+EGBN.US,D,20050607,000000,12.1942,12.5835,12.1942,12.5835,1683.3407911625,0
+EGBN.US,D,20050608,000000,12.3579,12.3579,12.3579,12.3579,1009.3927215329,0
+EGBN.US,D,20050609,000000,12.5835,12.5835,12.5835,12.5835,515.91183545015,0
+EGBN.US,D,20050613,000000,12.2853,12.608,12.2186,12.608,1920.9049367354,0
+EGBN.US,D,20050615,000000,11.6802,12.4521,11.6802,11.9783,55878.553640012,0
+EGBN.US,D,20050616,000000,12.1676,12.1676,11.8391,11.9529,4052.8647152458,0
+EGBN.US,D,20050617,000000,12.3265,12.3265,11.8146,12.0686,3619.5395570119,0
+EGBN.US,D,20050620,000000,12.0362,12.15,11.8048,11.8048,4311.8402215785,0
+EGBN.US,D,20050621,000000,12.1774,12.1853,12.1284,12.1284,868.68949368287,0
+EGBN.US,D,20050623,000000,12.302,12.302,12.302,12.302,515.91183545015,0
+EGBN.US,D,20050624,000000,12.3265,12.3265,12.0362,12.0362,6567.1702216096,0
+EGBN.US,D,20050627,000000,12.3265,12.3265,11.8048,11.8048,4697.2447152547,0
+EGBN.US,D,20050628,000000,11.8931,11.8931,11.5223,11.5223,1520.206613945,0
+EGBN.US,D,20050629,000000,11.8607,11.8607,11.3311,11.3311,4165.0194620828,0
+EGBN.US,D,20050701,000000,11.9705,11.9705,11.7292,11.8931,2526.5405696551,0
+EGBN.US,D,20050705,000000,12.0107,12.0107,11.8391,11.8391,700.45737342738,0
+EGBN.US,D,20050706,000000,11.8214,12.1108,11.8214,12.1108,2154.3907278778,0
+EGBN.US,D,20050707,000000,11.7881,11.7881,11.7881,11.7881,172.31047468592,0
+EGBN.US,D,20050708,000000,11.7881,11.7881,11.7881,11.7881,291.60234177617,0
+EGBN.US,D,20050711,000000,11.7616,11.8695,11.7214,11.7214,4716.6168987992,0
+EGBN.US,D,20050712,000000,12.1196,12.1362,12.0617,12.1362,3944.7883228392,0
+EGBN.US,D,20050713,000000,12.2353,12.4913,11.6126,12.1853,49230.8359184,0
+EGBN.US,D,20050714,000000,12.4354,12.5835,12.1853,12.3353,11825.188671049,0
+EGBN.US,D,20050715,000000,12.5835,12.5835,12.3845,12.5678,3638.9117405565,0
+EGBN.US,D,20050718,000000,12.5835,12.6158,12.4835,12.4835,16699.841804028,0
+EGBN.US,D,20050719,000000,12.4766,12.4766,12.0686,12.0686,4138.5101582849,0
+EGBN.US,D,20050720,000000,11.9705,12.6158,11.7116,12.0362,17171.911329351,0
+EGBN.US,D,20050721,000000,12.2687,12.2687,12.2687,12.2687,475.12829114579,0
+EGBN.US,D,20050725,000000,12.1432,12.5345,12.1432,12.1853,27201.6044624,0
+EGBN.US,D,20050726,000000,12.2432,12.5924,12.1853,12.1853,18098.717373667,0
+EGBN.US,D,20050727,000000,12.1853,12.5924,12.1853,12.3933,41541.098639814,0
+EGBN.US,D,20050728,000000,12.3933,12.4089,12.1853,12.302,16532.629272379,0
+EGBN.US,D,20050729,000000,12.302,12.302,12.1853,12.302,53700.712374158,0
+EGBN.US,D,20050801,000000,12.2765,12.302,12.1853,12.2108,943.11946203832,0
+EGBN.US,D,20050802,000000,12.3265,12.3265,12.3265,12.3265,515.91183545015,0
+EGBN.US,D,20050803,000000,12.302,12.302,12.302,12.302,712.69243671869,0
+EGBN.US,D,20050804,000000,12.3265,12.3265,12.1853,12.1853,5255.9792722244,0
+EGBN.US,D,20050805,000000,12.1853,12.1853,12.1853,12.1853,526.10772152624,0
+EGBN.US,D,20050808,000000,12.0686,12.302,12.0686,12.302,5456.8382279234,0
+EGBN.US,D,20050809,000000,12.302,12.302,12.302,12.302,4653.4024051275,0
+EGBN.US,D,20050810,000000,12.302,12.6158,12.302,12.302,43359.02512718,0
+EGBN.US,D,20050811,000000,12.302,12.4687,12.2432,12.4687,4181.3328798045,0
+EGBN.US,D,20050812,000000,12.608,12.6158,12.608,12.6158,2243.0949367398,0
+EGBN.US,D,20050815,000000,12.6158,12.6158,12.4521,12.4521,1007.3535443177,0
+EGBN.US,D,20050816,000000,12.6158,12.6158,12.6158,12.6158,519.99018988059,0
+EGBN.US,D,20050817,000000,12.4766,12.4766,12.1853,12.1853,40272.730411948,0
+EGBN.US,D,20050818,000000,12.4354,12.6748,12.1853,12.6247,10862.697025467,0
+EGBN.US,D,20050819,000000,12.6678,12.6748,12.2853,12.5256,2800.8099051019,0
+EGBN.US,D,20050822,000000,12.6992,13.1553,12.3353,13.1553,30737.537753588,0
+EGBN.US,D,20050823,000000,13.2377,13.7281,13.0484,13.5868,36006.771677712,0
+EGBN.US,D,20050824,000000,13.6546,13.7428,13.1642,13.2377,23616.730918048,0
+EGBN.US,D,20050825,000000,13.4966,13.4966,13.1994,13.1994,4308.7814557556,0
+EGBN.US,D,20050826,000000,13.2151,13.6104,13.1386,13.5526,8478.8988608764,0
+EGBN.US,D,20050829,000000,13.2308,13.7193,13.1642,13.3142,10684.269019135,0
+EGBN.US,D,20050830,000000,13.8281,13.8281,13.4378,13.5526,1629.3025949592,0
+EGBN.US,D,20050831,000000,13.4888,13.735,13.3877,13.4966,6809.8323102205,0
+EGBN.US,D,20050901,000000,13.4643,13.8448,13.3711,13.4035,14147.811519182,0
+EGBN.US,D,20050902,000000,13.5133,13.7281,13.4123,13.6546,16751.840823016,0
+EGBN.US,D,20050906,000000,13.6546,13.7693,13.4123,13.7605,8448.3112026482,0
+EGBN.US,D,20050908,000000,13.4721,13.7781,13.3387,13.4888,12426.745949538,0
+EGBN.US,D,20050909,000000,13.3387,13.8771,13.3387,13.8203,9545.3885444355,0
+EGBN.US,D,20050912,000000,13.5526,14.0684,13.5526,14.0684,3447.229082326,0
+EGBN.US,D,20050913,000000,13.8369,14.499,13.7428,13.7781,19049.993544567,0
+EGBN.US,D,20050914,000000,13.7781,14.0684,13.7781,13.9203,3749.0273101783,0
+EGBN.US,D,20050915,000000,14.0684,14.0684,13.6036,14.0439,12286.042721688,0
+EGBN.US,D,20050916,000000,13.679,13.936,13.679,13.9203,4378.113481073,0
+EGBN.US,D,20050919,000000,14.094,14.094,13.8027,13.8203,7256.4121203533,0
+EGBN.US,D,20050920,000000,13.679,13.679,13.3387,13.4966,5552.6795570386,0
+EGBN.US,D,20050921,000000,13.2308,13.2308,13.0484,13.0484,733.08420887087,0
+EGBN.US,D,20050922,000000,13.222,13.4966,13.222,13.4966,5809.6158861561,0
+EGBN.US,D,20050923,000000,13.4966,13.4966,12.9081,13.0572,4938.887215258,0
+EGBN.US,D,20050926,000000,12.916,12.916,12.9081,12.9081,716.77079114913,0
+EGBN.US,D,20050927,000000,12.9081,12.916,12.8169,12.8169,1551.8138607809,0
+EGBN.US,D,20050928,000000,12.8071,12.8248,12.508,12.7836,7413.428765925,0
+EGBN.US,D,20050929,000000,12.6012,12.9895,12.6012,12.9895,9957.3023419095,0
+EGBN.US,D,20050930,000000,13.1994,13.9125,12.6992,13.9125,7247.2358228848,0
+EGBN.US,D,20051003,000000,13.8683,13.8939,13.6104,13.7428,11767.072120416,0
+EGBN.US,D,20051004,000000,13.4888,13.886,13.2455,13.886,2069.7648734463,0
+EGBN.US,D,20051005,000000,13.5133,13.7869,13.3711,13.5133,9832.9125317812,0
+EGBN.US,D,20051006,000000,13.4888,13.7046,13.3711,13.3711,13102.733196383,0
+EGBN.US,D,20051007,000000,13.4966,13.8027,13.4123,13.628,5345.703069694,0
+EGBN.US,D,20051010,000000,13.4123,13.7781,13.3789,13.6036,20394.830918003,0
+EGBN.US,D,20051011,000000,13.5054,13.8369,13.3789,13.8369,3425.8177215662,0
+EGBN.US,D,20051012,000000,13.579,13.579,12.9729,13.1916,17539.982816698,0
+EGBN.US,D,20051013,000000,13.0808,13.4378,13.0572,13.2455,7775.3827216262,0
+EGBN.US,D,20051014,000000,13.5702,13.5702,13.4721,13.4721,343.60136076423,0
+EGBN.US,D,20051017,000000,13.3231,13.5702,13.2377,13.2622,4244.5473734763,0
+EGBN.US,D,20051018,000000,13.1994,13.5526,13.1994,13.1994,5795.3416456496,0
+EGBN.US,D,20051019,000000,13.579,13.579,13.579,13.579,515.91183545015,0
+EGBN.US,D,20051020,000000,13.5054,13.6466,13.3053,13.3965,10342.706835586,0
+EGBN.US,D,20051021,000000,13.4378,13.4378,13.4378,13.4378,515.91183545015,0
+EGBN.US,D,20051024,000000,13.7193,13.7193,13.4721,13.5133,3101.5885443466,0
+EGBN.US,D,20051025,000000,13.4809,13.7114,13.3789,13.5133,15343.788955908,0
+EGBN.US,D,20051026,000000,13.5956,13.6036,13.3711,13.4564,3767.3799051153,0
+EGBN.US,D,20051027,000000,13.4809,13.6712,13.3789,13.6712,8273.961550747,0
+EGBN.US,D,20051028,000000,13.5133,13.7046,13.4289,13.5054,9483.1936393713,0
+EGBN.US,D,20051031,000000,13.5133,13.6634,13.4466,13.4643,7321.6657912402,0
+EGBN.US,D,20051101,000000,13.5133,13.7114,13.5133,13.628,6001.2985443866,0
+EGBN.US,D,20051102,000000,13.6634,13.7428,13.4888,13.7046,6710.9322152824,0
+EGBN.US,D,20051103,000000,13.628,13.8683,13.5133,13.5956,17065.874114159,0
+EGBN.US,D,20051104,000000,13.8683,13.8771,13.8683,13.8771,350.7384810175,0
+EGBN.US,D,20051107,000000,13.8771,13.8771,13.5368,13.7193,4154.8235760067,0
+EGBN.US,D,20051108,000000,13.5447,13.8369,13.5133,13.6967,4817.5561709525,0
+EGBN.US,D,20051109,000000,13.6879,13.8771,13.5702,13.7046,10971.793006481,0
+EGBN.US,D,20051110,000000,13.5702,13.8771,13.5702,13.8771,4999.0429431069,0
+EGBN.US,D,20051111,000000,13.6879,13.8527,13.5868,13.5868,5345.703069694,0
+EGBN.US,D,20051114,000000,13.6879,13.8605,13.5956,13.6192,8042.5149368198,0
+EGBN.US,D,20051115,000000,13.7046,13.886,13.628,13.6879,5382.4082595679,0
+EGBN.US,D,20051116,000000,13.628,13.628,13.628,13.628,343.60136076423,0
+EGBN.US,D,20051117,000000,13.6879,13.8203,13.628,13.6879,3578.7560127076,0
+EGBN.US,D,20051118,000000,13.7781,13.7781,13.7781,13.7781,862.57196203721,0
+EGBN.US,D,20051121,000000,13.6634,13.6634,13.5702,13.5702,773.86775317523,0
+EGBN.US,D,20051122,000000,13.6546,13.6546,13.628,13.628,448.61898734796,0
+EGBN.US,D,20051128,000000,13.628,13.7781,13.628,13.7781,2047.3339240789,0
+EGBN.US,D,20051129,000000,13.7428,13.886,13.628,13.7281,3557.3446519478,0
+EGBN.US,D,20051130,000000,13.7693,13.7781,13.7693,13.7781,1404.9931012852,0
+EGBN.US,D,20051201,000000,13.6378,13.6378,13.6378,13.6378,287.52398734574,0
+EGBN.US,D,20051202,000000,13.7781,13.7781,13.628,13.628,2846.6913924443,0
+EGBN.US,D,20051205,000000,13.628,13.7281,13.628,13.7281,1418.2477531841,0
+EGBN.US,D,20051206,000000,13.579,13.7428,13.579,13.579,1070.5680379894,0
+EGBN.US,D,20051207,000000,13.5956,13.6967,13.579,13.579,4653.4024051275,0
+EGBN.US,D,20051208,000000,13.6967,13.6967,13.6192,13.6192,343.60136076423,0
+EGBN.US,D,20051209,000000,13.5702,13.5702,13.5702,13.5702,1191.8990822949,0
+EGBN.US,D,20051212,000000,13.628,13.7428,13.628,13.7428,2220.6639873724,0
+EGBN.US,D,20051213,000000,13.7428,13.7428,13.7428,13.7428,515.91183545015,0
+EGBN.US,D,20051215,000000,13.7428,13.7428,13.5614,13.7281,4743.1262025971,0
+EGBN.US,D,20051216,000000,13.6546,13.8605,13.529,13.5702,15033.834019194,0
+EGBN.US,D,20051219,000000,13.5614,13.8605,13.4888,13.4966,6931.163354526,0
+EGBN.US,D,20051220,000000,13.529,13.529,13.4888,13.4888,690.26148735129,0
+EGBN.US,D,20051221,000000,13.529,13.529,13.4888,13.4888,3191.3123418162,0
+EGBN.US,D,20051222,000000,13.5702,13.5702,13.5702,13.5702,1668.0469620483,0
+EGBN.US,D,20051227,000000,13.4888,13.4888,13.4888,13.4888,690.26148735129,0
+EGBN.US,D,20051228,000000,13.4809,13.4809,13.4289,13.4289,515.91183545015,0
+EGBN.US,D,20060103,000000,14.0086,14.0086,13.4289,13.4289,5200.9214874135,0
+EGBN.US,D,20060104,000000,13.5702,13.6192,13.5133,13.5133,14231.417785006,0
+EGBN.US,D,20060105,000000,13.5133,13.5133,13.5133,13.5133,4482.1115190492,0
+EGBN.US,D,20060106,000000,13.3965,13.7046,13.065,13.065,24833.100126924,0
+EGBN.US,D,20060109,000000,13.3387,13.4888,13.3387,13.3553,10286.629462167,0
+EGBN.US,D,20060110,000000,13.3387,13.5702,13.3387,13.5702,2604.0293038334,0
+EGBN.US,D,20060111,000000,13.5956,13.5956,13.1052,13.1553,10229.532500141,0
+EGBN.US,D,20060112,000000,13.5368,13.5368,13.3465,13.3465,1174.5660759656,0
+EGBN.US,D,20060113,000000,13.5868,13.5868,13.1464,13.1464,409.87462025882,0
+EGBN.US,D,20060117,000000,13.1464,13.4888,12.9729,13.0572,10086.790095076,0
+EGBN.US,D,20060118,000000,13.0484,13.0484,12.916,12.916,5609.7765190647,0
+EGBN.US,D,20060119,000000,13.1386,13.4564,13.0484,13.0572,4106.9029114491,0
+EGBN.US,D,20060120,000000,13.1052,13.3387,13.1052,13.3387,3791.8500316979,0
+EGBN.US,D,20060123,000000,13.2544,13.2544,13.2544,13.2544,172.31047468592,0
+EGBN.US,D,20060125,000000,13.1308,13.4466,13.1308,13.1308,975.74629748181,0
+EGBN.US,D,20060126,000000,12.9081,13.3387,12.6247,13.3387,5606.7177532419,0
+EGBN.US,D,20060127,000000,13.2622,13.2622,13.0974,13.0974,3964.1605063838,0
+EGBN.US,D,20060130,000000,13.3387,13.4378,13.1828,13.1828,2782.457310165,0
+EGBN.US,D,20060201,000000,13.1828,13.2799,13.1828,13.2799,2478.6199050975,0
+EGBN.US,D,20060202,000000,13.2799,13.4466,13.2799,13.3387,2346.0733861083,0
+EGBN.US,D,20060203,000000,13.2799,13.3387,13.2377,13.3387,9147.7489874679,0
+EGBN.US,D,20060206,000000,13.1916,13.1916,13.1828,13.1828,344.62094937184,0
+EGBN.US,D,20060208,000000,13.3387,13.3387,13.3387,13.3387,327.28794304249,0
+EGBN.US,D,20060209,000000,13.1828,13.1828,12.9081,12.9081,13969.383512851,0
+EGBN.US,D,20060210,000000,12.9081,13.1464,12.8983,12.9081,6377.5267405943,0
+EGBN.US,D,20060213,000000,12.8895,12.8983,12.8483,12.8483,6653.8352532563,0
+EGBN.US,D,20060214,000000,12.7414,12.8895,12.6158,12.6748,24533.341076288,0
+EGBN.US,D,20060215,000000,12.6748,12.8483,12.4766,12.6247,18553.453892661,0
+EGBN.US,D,20060216,000000,12.6247,12.6414,12.4089,12.4089,12077.027057128,0
+EGBN.US,D,20060217,000000,12.4089,12.7336,12.4089,12.4265,10467.096645714,0
+EGBN.US,D,20060221,000000,12.7257,12.7336,12.4766,12.6158,8842.8919937929,0
+EGBN.US,D,20060222,000000,12.7581,12.7914,12.6336,12.7336,9957.3023419095,0
+EGBN.US,D,20060223,000000,12.5256,12.7493,12.5256,12.7493,5393.6237342516,0
+EGBN.US,D,20060224,000000,12.559,12.559,12.559,12.559,775.90693039045,0
+EGBN.US,D,20060227,000000,12.6158,12.7914,12.559,12.7914,1709.8500949603,0
+EGBN.US,D,20060228,000000,12.6748,12.6748,12.6748,12.6748,862.57196203721,0
+EGBN.US,D,20060301,000000,12.6158,12.6158,12.4766,12.4992,688.22231013608,0
+EGBN.US,D,20060302,000000,12.5835,12.6158,12.5835,12.608,9919.577563428,0
+EGBN.US,D,20060303,000000,12.6826,12.6826,12.6826,12.6826,688.22231013608,0
+EGBN.US,D,20060306,000000,12.6992,12.6992,12.6502,12.6502,2372.5826899061,0
+EGBN.US,D,20060307,000000,12.6748,12.7581,12.6748,12.7336,7735.6187659295,0
+EGBN.US,D,20060308,000000,12.8071,12.8071,12.6247,12.6247,6022.7099051464,0
+EGBN.US,D,20060309,000000,12.8071,12.8169,12.6247,12.7336,12955.912436887,0
+EGBN.US,D,20060314,000000,12.7581,12.8169,12.6158,12.6158,9722.7969621594,0
+EGBN.US,D,20060315,000000,12.8169,12.8169,12.8169,12.8169,709.63367089586,0
+EGBN.US,D,20060316,000000,12.7581,12.7914,12.7581,12.7914,1784.2800633158,0
+EGBN.US,D,20060320,000000,12.8169,12.8169,12.7914,12.7914,45512.39626645,0
+EGBN.US,D,20060321,000000,12.7914,12.7914,12.7071,12.7071,1859.7296202788,0
+EGBN.US,D,20060323,000000,12.6992,12.6992,12.6992,12.6992,172.31047468592,0
+EGBN.US,D,20060324,000000,12.8405,12.9337,12.6158,12.6678,5657.6971836223,0
+EGBN.US,D,20060327,000000,12.9337,12.9337,12.9337,12.9337,276.30851266204,0
+EGBN.US,D,20060328,000000,12.9337,12.9337,12.9337,12.9337,2717.203639278,0
+EGBN.US,D,20060329,000000,12.9337,13.0229,12.9337,13.0229,34924.988165039,0
+EGBN.US,D,20060330,000000,13.0484,13.0484,13.0484,13.0484,433.32515823382,0
+EGBN.US,D,20060331,000000,13.1994,13.628,13.1994,13.628,6914.8499368042,0
+EGBN.US,D,20060403,000000,13.6634,13.7428,13.6634,13.7428,769.78939874479,0
+EGBN.US,D,20060407,000000,13.6036,13.7428,13.4378,13.7428,2585.6767088964,0
+EGBN.US,D,20060410,000000,13.6879,13.6879,13.6879,13.6879,325.24876582727,0
+EGBN.US,D,20060413,000000,13.4564,13.6879,13.4466,13.6879,2081.9999367376,0
+EGBN.US,D,20060417,000000,13.4289,13.4289,12.7836,13.1916,157586.59560344,0
+EGBN.US,D,20060418,000000,13.5956,13.5956,13.4201,13.4378,2938.4543671291,0
+EGBN.US,D,20060419,000000,13.3965,13.8605,13.3965,13.7428,11673.269968515,0
+EGBN.US,D,20060420,000000,13.8027,13.8027,13.7428,13.7516,2243.0949367398,0
+EGBN.US,D,20060421,000000,13.7428,13.7948,13.4721,13.4721,2845.6718038367,0
+EGBN.US,D,20060424,000000,13.7281,13.7281,13.3465,13.3553,4362.8196519589,0
+EGBN.US,D,20060425,000000,13.5702,13.5702,13.4123,13.4123,775.90693039045,0
+EGBN.US,D,20060426,000000,13.5702,13.628,13.5447,13.5447,4054.903892461,0
+EGBN.US,D,20060427,000000,13.628,13.628,13.4289,13.5702,4421.9557912002,0
+EGBN.US,D,20060428,000000,13.628,13.628,13.5702,13.5702,3712.3221203044,0
+EGBN.US,D,20060501,000000,13.4289,13.6634,13.4289,13.4289,3210.6845253607,0
+EGBN.US,D,20060502,000000,13.8605,13.8605,13.4888,13.4966,24776.003164899,0
+EGBN.US,D,20060503,000000,13.6879,13.8203,13.628,13.8203,3692.9499367598,0
+EGBN.US,D,20060504,000000,13.8605,13.8605,13.628,13.628,3758.2036076468,0
+EGBN.US,D,20060505,000000,13.628,13.8027,13.628,13.8027,1206.1733228014,0
+EGBN.US,D,20060508,000000,13.8369,13.8369,13.8369,13.8369,172.31047468592,0
+EGBN.US,D,20060509,000000,13.8369,13.8369,13.6634,13.6634,2752.8892405443,0
+EGBN.US,D,20060510,000000,13.6634,13.6967,13.6634,13.6967,579.12632912191,0
+EGBN.US,D,20060511,000000,13.6879,13.8369,13.6634,13.7193,19824.88088635,0
+EGBN.US,D,20060515,000000,13.6879,13.6879,13.6879,13.6879,862.57196203721,0
+EGBN.US,D,20060516,000000,13.8369,13.8369,13.8369,13.8369,722.88832279478,0
+EGBN.US,D,20060518,000000,13.8281,14.2008,13.6712,14.1675,15836.250253383,0
+EGBN.US,D,20060519,000000,14.3843,14.4087,14.3263,14.3577,10818.854715339,0
+EGBN.US,D,20060522,000000,14.3421,14.3421,14.2665,14.2665,7361.429746937,0
+EGBN.US,D,20060523,000000,14.3263,14.3263,14.242,14.242,2084.0391139528,0
+EGBN.US,D,20060524,000000,14.2665,14.2665,14.2665,14.2665,172.31047468592,0
+EGBN.US,D,20060525,000000,14.2087,14.3577,14.2087,14.3577,5180.5297152613,0
+EGBN.US,D,20060526,000000,14.2087,14.2087,14.2087,14.2087,1466.1684177417,0
+EGBN.US,D,20060530,000000,14.3577,14.3577,14.2087,14.2087,5253.9400950092,0
+EGBN.US,D,20060531,000000,14.2008,14.4666,14.1028,14.1028,4823.6737025982,0
+EGBN.US,D,20060601,000000,14.3019,14.3421,14.1194,14.1763,1551.8138607809,0
+EGBN.US,D,20060602,000000,14.4166,14.4411,14.242,14.4411,2800.8099051019,0
+EGBN.US,D,20060605,000000,14.4745,14.4745,14.1675,14.1675,2243.0949367398,0
+EGBN.US,D,20060606,000000,14.4166,14.4166,14.4166,14.4166,2076.9019936995,0
+EGBN.US,D,20060607,000000,14.4166,14.4166,14.4166,14.4166,1033.8628481155,0
+EGBN.US,D,20060608,000000,14.499,14.5588,14.4166,14.4666,8787.834208982,0
+EGBN.US,D,20060609,000000,14.4411,14.4902,14.4245,14.4499,19565.905380017,0
+EGBN.US,D,20060612,000000,14.499,14.499,14.3665,14.3665,3078.1380063716,0
+EGBN.US,D,20060613,000000,14.4411,14.4411,14.3665,14.4411,4483.1311076568,0
+EGBN.US,D,20060614,000000,14.3843,14.4411,14.3843,14.4411,706.57490507304,0
+EGBN.US,D,20060615,000000,14.3843,14.3843,14.3097,14.3097,1828.1223734429,0
+EGBN.US,D,20060616,000000,13.9605,14.648,13.9605,14.648,3735.7726582794,0
+EGBN.US,D,20060620,000000,14.6138,14.6138,14.0684,14.2087,4397.4856646176,0
+EGBN.US,D,20060622,000000,14.2087,14.2087,14.2087,14.2087,299.75905063705,0
+EGBN.US,D,20060623,000000,14.2087,14.5588,14.2087,14.5588,688.22231013608,0
+EGBN.US,D,20060626,000000,14.8649,14.8649,14.7883,14.7883,569.95003165343,0
+EGBN.US,D,20060627,000000,14.9315,14.9403,14.1508,14.4333,1387.6600949558,0
+EGBN.US,D,20060628,000000,14.242,14.3843,14.2342,14.3843,8273.961550747,0
+EGBN.US,D,20060629,000000,14.2763,14.648,14.2763,14.648,1735.3398101505,0
+EGBN.US,D,20060630,000000,15.0228,15.0228,14.2665,14.7638,1551.8138607809,0
+EGBN.US,D,20060703,000000,14.9315,14.9315,14.8413,14.8413,1259.1919303971,0
+EGBN.US,D,20060705,000000,14.4087,14.4087,14.4087,14.4087,172.31047468592,0
+EGBN.US,D,20060706,000000,15.977,15.977,13.9605,14.3263,18780.822152158,0
+EGBN.US,D,20060707,000000,14.3999,15.005,14.3999,14.7422,7556.1711709903,0
+EGBN.US,D,20060710,000000,14.7344,14.7344,14.5333,14.5412,12755.053481189,0
+EGBN.US,D,20060711,000000,14.4166,14.648,14.3999,14.648,1595.6561709081,0
+EGBN.US,D,20060712,000000,14.5166,14.9315,14.4411,14.4411,19824.88088635,0
+EGBN.US,D,20060713,000000,14.7717,14.7883,14.5588,14.6912,12273.807658397,0
+EGBN.US,D,20060714,000000,14.7805,14.7805,14.4499,14.4499,4822.6541139906,0
+EGBN.US,D,20060717,000000,14.5922,14.5922,14.3263,14.3263,7787.6177849175,0
+EGBN.US,D,20060718,000000,14.3343,14.5166,14.3343,14.5166,2124.8226582572,0
+EGBN.US,D,20060719,000000,14.2499,14.2499,14.2499,14.2499,338.50341772619,0
+EGBN.US,D,20060720,000000,14.3263,14.3999,14.3263,14.3931,26344.130443401,0
+EGBN.US,D,20060721,000000,14.3665,14.3665,14.3421,14.3421,4605.4817405699,0
+EGBN.US,D,20060724,000000,14.3665,14.3665,14.0684,14.0684,11232.807690028,0
+EGBN.US,D,20060725,000000,14.3263,14.7422,14.3263,14.3577,6460.1134178106,0
+EGBN.US,D,20060726,000000,14.6824,14.7089,14.5166,14.7089,2121.7638924343,0
+EGBN.US,D,20060727,000000,14.3343,14.5254,14.3343,14.5254,266.11262658595,0
+EGBN.US,D,20060728,000000,14.0616,14.6068,14.0616,14.4666,1904.5915190136,0
+EGBN.US,D,20060731,000000,14.7089,14.7089,14.5588,14.5588,4242.508196261,0
+EGBN.US,D,20060801,000000,14.7089,14.7089,14.5166,14.7,3378.9166456162,0
+EGBN.US,D,20060803,000000,14.7,14.7,14.6138,14.6138,995.11848102638,0
+EGBN.US,D,20060804,000000,14.6736,14.6736,14.6648,14.6648,2354.2300949692,0
+EGBN.US,D,20060807,000000,14.3097,14.598,14.3097,14.3843,398.65914557512,0
+EGBN.US,D,20060808,000000,14.4745,14.4745,14.4745,14.4745,266.11262658595,0
+EGBN.US,D,20060809,000000,14.499,14.5166,14.3843,14.3843,2173.7629114224,0
+EGBN.US,D,20060810,000000,14.2499,14.5166,14.2499,14.5166,1487.5797785015,0
+EGBN.US,D,20060811,000000,14.7089,14.7089,14.6648,14.6648,541.40155064038,0
+EGBN.US,D,20060814,000000,14.293,14.5166,14.2499,14.5166,18099.736962275,0
+EGBN.US,D,20060815,000000,14.3999,14.4745,14.3999,14.4745,3674.5973418228,0
+EGBN.US,D,20060816,000000,14.3999,14.3999,14.293,14.3999,3479.8559177695,0
+EGBN.US,D,20060817,000000,14.2499,14.2499,14.2499,14.2499,3062.8441772574,0
+EGBN.US,D,20060818,000000,14.2008,14.2008,14.143,14.1675,5090.8059177917,0
+EGBN.US,D,20060821,000000,14.2499,14.4666,14.0528,14.4666,12905.952595115,0
+EGBN.US,D,20060822,000000,14.1586,14.3185,14.1586,14.1763,2305.2898418039,0
+EGBN.US,D,20060823,000000,14.4666,14.4666,14.4666,14.4666,134.58569620439,0
+EGBN.US,D,20060824,000000,14.3263,14.3263,14.2008,14.2008,2734.5366456073,0
+EGBN.US,D,20060825,000000,14.0616,14.0616,14.0616,14.0616,604.61604431214,0
+EGBN.US,D,20060828,000000,14.0684,14.3263,14.0616,14.3097,1689.4583228081,0
+EGBN.US,D,20060829,000000,14.3263,14.3263,14.0684,14.0684,9587.1916773474,0
+EGBN.US,D,20060830,000000,14.0616,14.2253,14.0528,14.1508,2212.5072785115,0
+EGBN.US,D,20060901,000000,14.194,14.194,14.0262,14.0262,898.25756330353,0
+EGBN.US,D,20060905,000000,14.3185,14.3185,14.3185,14.3185,266.11262658595,0
+EGBN.US,D,20060907,000000,13.985,13.985,13.985,13.985,1192.9186709025,0
+EGBN.US,D,20060908,000000,14.1763,14.1763,14.1763,14.1763,291.60234177617,0
+EGBN.US,D,20060911,000000,14.293,14.293,13.9439,14.143,1581.3819304016,0
+EGBN.US,D,20060912,000000,13.9517,13.9772,13.9517,13.9772,601.55727848931,0
+EGBN.US,D,20060913,000000,13.985,13.985,13.985,13.985,266.11262658595,0
+EGBN.US,D,20060914,000000,14.3263,14.3263,14.143,14.143,398.65914557512,0
+EGBN.US,D,20060919,000000,14.3263,14.3263,14.2165,14.2165,990.02053798834,0
+EGBN.US,D,20060920,000000,14.0262,14.242,14.0262,14.242,1127.6650000156,0
+EGBN.US,D,20060921,000000,14.1763,14.1763,14.1763,14.1763,263.05386076312,0
+EGBN.US,D,20060922,000000,14.1763,14.1763,14.1763,14.1763,398.65914557512,0
+EGBN.US,D,20060926,000000,14.3263,14.3263,14.3263,14.3263,134.58569620439,0
+EGBN.US,D,20060927,000000,14.0262,14.0439,14.0262,14.0262,1255.1135759667,0
+EGBN.US,D,20060928,000000,14.0017,14.1763,14.0017,14.1028,25723.200981367,0
+EGBN.US,D,20060929,000000,14.0528,14.1028,14.0439,14.1028,55297.388133674,0
+EGBN.US,D,20061002,000000,13.9517,14.3263,13.9517,14.3263,3456.4053797945,0
+EGBN.US,D,20061003,000000,14.3263,14.3263,14.3263,14.3263,134.58569620439,0
+EGBN.US,D,20061004,000000,14.0262,14.3263,14.0262,14.0616,1791.417183569,0
+EGBN.US,D,20061005,000000,14.035,14.035,14.035,14.035,414.97256329686,0
+EGBN.US,D,20061009,000000,14.2587,14.3263,14.2587,14.3097,5105.0801582983,0
+EGBN.US,D,20061010,000000,14.3263,14.4333,14.2851,14.3263,5883.0262659039,0
+EGBN.US,D,20061011,000000,14.3665,14.3665,14.2665,14.2665,5993.1418355257,0
+EGBN.US,D,20061012,000000,14.3263,14.3263,14.3185,14.3263,1525.3045569831,0
+EGBN.US,D,20061013,000000,14.2665,14.3097,14.2665,14.3097,1016.5298417862,0
+EGBN.US,D,20061016,000000,14.1763,14.1763,14.1763,14.1763,1062.4113291286,0
+EGBN.US,D,20061017,000000,14.143,14.293,14.1028,14.1028,5134.6482279189,0
+EGBN.US,D,20061018,000000,14.1028,14.1272,14.1028,14.1272,660.69341773063,0
+EGBN.US,D,20061019,000000,14.0262,14.2165,14.0262,14.2165,10476.272943182,0
+EGBN.US,D,20061020,000000,13.9929,14.2165,13.9605,13.9605,1455.9725316657,0
+EGBN.US,D,20061023,000000,13.9684,14.1586,13.9517,13.9517,2225.7619304104,0
+EGBN.US,D,20061024,000000,13.9517,14.085,13.9517,14.0262,4857.3201266493,0
+EGBN.US,D,20061025,000000,14.0262,14.1272,13.9517,13.9517,5870.7912026126,0
+EGBN.US,D,20061026,000000,13.9517,13.9517,13.8448,13.9439,4112.0008544871,0
+EGBN.US,D,20061027,000000,14.0616,14.0616,13.9605,13.9605,6157.2956013508,0
+EGBN.US,D,20061030,000000,13.936,13.9772,13.9203,13.936,1657.8510759722,0
+EGBN.US,D,20061101,000000,14.085,14.085,13.9929,13.9929,530.18607595668,0
+EGBN.US,D,20061102,000000,13.985,13.985,13.9027,13.9027,2192.1155063594,0
+EGBN.US,D,20061103,000000,13.9125,14.1028,13.9125,13.9125,991.04012659595,0
+EGBN.US,D,20061106,000000,13.886,14.1028,13.8105,13.8105,1129.7041772308,0
+EGBN.US,D,20061107,000000,14.1272,14.1272,13.7693,13.7693,4422.9753798078,0
+EGBN.US,D,20061108,000000,13.7781,13.7781,13.3553,13.4289,3963.1409177762,0
+EGBN.US,D,20061109,000000,13.4643,13.7114,13.4643,13.6104,20539.612500283,0
+EGBN.US,D,20061110,000000,13.7193,13.9439,13.5614,13.6192,3929.4944937251,0
+EGBN.US,D,20061113,000000,13.8448,13.8771,13.8448,13.8771,488.38294304471,0
+EGBN.US,D,20061114,000000,13.9684,13.9684,13.4966,13.5702,1338.7198417906,0
+EGBN.US,D,20061115,000000,13.9027,13.9027,13.9027,13.9027,266.11262658595,0
+EGBN.US,D,20061116,000000,13.9125,13.9125,13.9125,13.9125,134.58569620439,0
+EGBN.US,D,20061117,000000,13.6192,13.8281,13.6036,13.7281,2272.6630063605,0
+EGBN.US,D,20061120,000000,13.7281,13.7281,13.0484,13.4123,13654.3306331,0
+EGBN.US,D,20061121,000000,13.6967,13.7516,13.6967,13.7516,744.29968355457,0
+EGBN.US,D,20061122,000000,13.7114,13.7114,13.7114,13.7114,1121.5474683699,0
+EGBN.US,D,20061124,000000,13.6466,13.6466,13.6466,13.6466,5966.6325317279,0
+EGBN.US,D,20061127,000000,13.6466,13.6466,13.6466,13.6466,448.61898734796,0
+EGBN.US,D,20061128,000000,13.6466,13.6466,13.4564,13.4564,1767.966645594,0
+EGBN.US,D,20061129,000000,13.4201,13.6634,13.3965,13.5368,7174.8450317445,0
+EGBN.US,D,20061130,000000,13.4201,13.4201,13.3387,13.3387,2865.0439873813,0
+EGBN.US,D,20061201,000000,13.271,13.4721,13.2151,13.4564,4242.508196261,0
+EGBN.US,D,20061204,000000,13.2073,13.5368,13.1994,13.3711,7136.1006646554,0
+EGBN.US,D,20061205,000000,13.5614,13.5614,13.2151,13.2377,14594.391329316,0
+EGBN.US,D,20061206,000000,13.271,13.4643,13.271,13.4201,14979.795822992,0
+EGBN.US,D,20061207,000000,13.3231,13.4201,13.271,13.4123,49134.994589285,0
+EGBN.US,D,20061208,000000,13.4201,13.5614,13.3965,13.4201,8097.5727216307,0
+EGBN.US,D,20061211,000000,13.4035,13.4201,13.4035,13.4123,2388.8961076279,0
+EGBN.US,D,20061212,000000,13.4201,13.4201,13.3465,13.3465,266.11262658595,0
+EGBN.US,D,20061213,000000,13.3053,13.3789,13.3053,13.3789,3184.1752215629,0
+EGBN.US,D,20061214,000000,13.9517,13.9517,13.4564,13.579,4205.8030063871,0
+EGBN.US,D,20061215,000000,13.5702,13.5702,13.2073,13.2073,8048.6324684654,0
+EGBN.US,D,20061218,000000,13.5614,13.5614,13.5614,13.5614,1964.7472468625,0
+EGBN.US,D,20061219,000000,13.2308,13.4378,13.2308,13.4378,1062.4113291286,0
+EGBN.US,D,20061220,000000,13.2308,13.2308,12.6502,12.8248,59059.670095752,0
+EGBN.US,D,20061221,000000,12.8983,12.9337,12.7836,12.9249,18483.102278736,0
+EGBN.US,D,20061222,000000,13.1386,13.1386,12.8561,12.8561,1191.8990822949,0
+EGBN.US,D,20061226,000000,12.8561,12.8983,12.7914,12.8983,6535.5629747737,0
+EGBN.US,D,20061227,000000,12.8983,13.0808,12.8983,13.0808,1854.6316772408,0
+EGBN.US,D,20061228,000000,13.065,13.1464,12.9483,13.122,6115.4924684388,0
+EGBN.US,D,20061229,000000,13.0572,13.3643,13.0572,13.122,3514.5219304282,0
+EGBN.US,D,20070103,000000,13.0572,13.0572,12.4521,12.9817,14791.171930583,0
+EGBN.US,D,20070104,000000,13.0974,13.0974,12.865,12.865,1242.8785126754,0
+EGBN.US,D,20070105,000000,12.8317,13.1464,12.8317,12.8895,627.04699367954,0
+EGBN.US,D,20070108,000000,13.0072,13.1464,12.8169,12.9729,4999.0429431069,0
+EGBN.US,D,20070109,000000,12.9415,12.9415,12.8561,12.8817,3204.5669937151,0
+EGBN.US,D,20070110,000000,12.8983,12.9562,12.865,12.8983,8582.8968988526,0
+EGBN.US,D,20070111,000000,12.8983,13.0396,12.8071,12.865,4157.8823418295,0
+EGBN.US,D,20070112,000000,12.9415,12.9415,12.8071,12.8071,6307.1751266693,0
+EGBN.US,D,20070116,000000,12.8169,12.8895,12.7914,12.7914,6108.3553481855,0
+EGBN.US,D,20070117,000000,12.8169,12.8483,12.7414,12.7414,29449.797342179,0
+EGBN.US,D,20070118,000000,12.7336,12.8248,12.7257,12.8248,17580.766361002,0
+EGBN.US,D,20070119,000000,12.8169,12.8169,12.6336,12.7071,12922.266012837,0
+EGBN.US,D,20070122,000000,12.8071,12.8071,12.6247,12.659,3517.5806962511,0
+EGBN.US,D,20070123,000000,12.7336,12.7336,12.6158,12.6678,6074.7089241344,0
+EGBN.US,D,20070124,000000,12.659,12.659,12.608,12.6247,2784.4964873802,0
+EGBN.US,D,20070125,000000,12.4913,12.5678,11.8763,12.3579,63279.747342645,0
+EGBN.US,D,20070126,000000,12.4177,12.7071,12.2942,12.5168,13798.092626773,0
+EGBN.US,D,20070129,000000,12.4177,12.4177,12.1432,12.2186,14246.711614121,0
+EGBN.US,D,20070130,000000,12.15,12.6012,12.0686,12.4687,17127.049430616,0
+EGBN.US,D,20070201,000000,12.6678,12.6678,12.559,12.559,2908.8862975085,0
+EGBN.US,D,20070202,000000,12.659,12.659,12.559,12.5924,5691.3436076734,0
+EGBN.US,D,20070205,000000,12.6678,12.6678,12.4835,12.4835,5611.8156962799,0
+EGBN.US,D,20070206,000000,12.5924,12.5924,12.5168,12.5168,1326.4847784993,0
+EGBN.US,D,20070207,000000,12.5924,12.5924,12.5924,12.5924,2519.4034494018,0
+EGBN.US,D,20070208,000000,12.6748,12.6992,12.6012,12.6336,2223.7227531952,0
+EGBN.US,D,20070209,000000,12.6904,12.6904,12.5345,12.6158,4853.2417722188,0
+EGBN.US,D,20070212,000000,12.7071,12.7071,12.5502,12.6158,1635.4201266048,0
+EGBN.US,D,20070213,000000,12.608,12.6336,12.608,12.608,4708.4601899384,0
+EGBN.US,D,20070214,000000,12.6336,12.6336,12.6336,12.6336,266.11262658595,0
+EGBN.US,D,20070215,000000,12.5924,12.7071,12.5924,12.7071,8619.6020887265,0
+EGBN.US,D,20070216,000000,12.6012,12.6158,12.6012,12.6158,1592.5974050853,0
+EGBN.US,D,20070220,000000,12.5924,12.5924,12.5345,12.5345,3291.2320253619,0
+EGBN.US,D,20070221,000000,12.4433,12.6336,12.4433,12.5345,6959.711835539,0
+EGBN.US,D,20070222,000000,12.5924,12.5924,12.4521,12.5345,6166.4718988192,0
+EGBN.US,D,20070223,000000,12.5168,12.608,12.5168,12.608,6560.0331013563,0
+EGBN.US,D,20070226,000000,12.7336,12.8169,12.6414,12.7914,5906.4768038789,0
+EGBN.US,D,20070227,000000,12.659,12.659,12.6502,12.6502,871.7482595057,0
+EGBN.US,D,20070228,000000,12.8561,12.9729,12.6414,12.9729,1338.7198417906,0
+EGBN.US,D,20070301,000000,12.8561,12.8561,12.8561,12.8561,182.50636076201,0
+EGBN.US,D,20070302,000000,12.8169,12.8169,12.7414,12.8169,1664.9881962255,0
+EGBN.US,D,20070305,000000,12.7071,12.7071,12.7071,12.7071,1326.4847784993,0
+EGBN.US,D,20070306,000000,12.8169,12.8169,12.7336,12.7336,302.81781645987,0
+EGBN.US,D,20070307,000000,12.608,12.608,12.5423,12.6012,1130.7237658384,0
+EGBN.US,D,20070308,000000,12.7914,12.7914,12.4433,12.4433,6030.8666140072,0
+EGBN.US,D,20070309,000000,12.6414,12.6502,12.5256,12.5678,5065.3162026015,0
+EGBN.US,D,20070312,000000,12.8071,12.8169,12.8071,12.8169,662.73259494585,0
+EGBN.US,D,20070313,000000,12.9641,12.9641,12.5678,12.5678,6956.6530697162,0
+EGBN.US,D,20070314,000000,12.6012,12.6247,12.6012,12.6247,729.00585444043,0
+EGBN.US,D,20070315,000000,12.6904,12.6904,12.6158,12.6158,266.11262658595,0
+EGBN.US,D,20070316,000000,12.8169,13.0808,12.8169,12.8169,8753.1681963233,0
+EGBN.US,D,20070319,000000,12.7914,12.8169,12.5924,12.5924,1620.1262974907,0
+EGBN.US,D,20070322,000000,12.559,12.6414,12.559,12.6414,398.65914557512,0
+EGBN.US,D,20070323,000000,12.5678,12.5678,12.559,12.559,2651.949968391,0
+EGBN.US,D,20070326,000000,12.4089,12.4089,12.4089,12.4089,134.58569620439,0
+EGBN.US,D,20070327,000000,12.4021,12.4021,12.4021,12.4021,586.26344937518,0
+EGBN.US,D,20070328,000000,12.7581,12.7581,12.6678,12.6678,1658.8706645798,0
+EGBN.US,D,20070329,000000,12.4521,12.4521,12.4021,12.4021,1778.1625316701,0
+EGBN.US,D,20070330,000000,12.4265,12.4265,12.0862,12.3845,2551.0106962377,0
+EGBN.US,D,20070402,000000,12.4913,12.7836,12.4913,12.6678,1163.3506012819,0
+EGBN.US,D,20070403,000000,12.8169,12.8169,12.7836,12.7836,398.65914557512,0
+EGBN.US,D,20070410,000000,12.5678,12.7659,12.4089,12.4177,1538.559208882,0
+EGBN.US,D,20070412,000000,12.3265,12.7336,12.3265,12.7336,1427.4240506526,0
+EGBN.US,D,20070413,000000,12.608,12.7836,12.608,12.7836,1466.1684177417,0
+EGBN.US,D,20070416,000000,12.7414,12.7493,12.4433,12.5502,2519.4034494018,0
+EGBN.US,D,20070417,000000,12.7336,12.7748,12.4265,12.6502,3385.0341772619,0
+EGBN.US,D,20070418,000000,12.7414,12.7414,12.7336,12.7414,794.25952532741,0
+EGBN.US,D,20070419,000000,12.7414,12.7414,12.4265,12.4433,2773.2810126965,0
+EGBN.US,D,20070420,000000,12.5924,12.7336,12.5924,12.7071,3696.0087025826,0
+EGBN.US,D,20070423,000000,12.7414,12.8169,12.5924,12.6012,6502.9361393302,0
+EGBN.US,D,20070424,000000,12.5924,12.7414,12.5924,12.7414,1113.390759509,0
+EGBN.US,D,20070425,000000,12.7071,12.7071,12.508,12.508,1514.0890822994,0
+EGBN.US,D,20070426,000000,12.7414,12.7414,12.4021,12.4021,2154.3907278778,0
+EGBN.US,D,20070427,000000,12.7659,12.7659,12.4021,12.4021,12762.190601442,0
+EGBN.US,D,20070430,000000,12.3265,12.4766,12.3265,12.3667,13681.859525505,0
+EGBN.US,D,20070501,000000,12.3265,12.4265,12.3265,12.3845,2569.3632911747,0
+EGBN.US,D,20070502,000000,12.3845,12.4599,12.3845,12.4599,3447.229082326,0
+EGBN.US,D,20070503,000000,12.3353,12.3353,12.3353,12.3353,439.44268987948,0
+EGBN.US,D,20070504,000000,12.2942,12.6414,12.252,12.3933,31342.153797901,0
+EGBN.US,D,20070507,000000,12.4265,12.7257,12.4177,12.7257,41118.988956263,0
+EGBN.US,D,20070508,000000,12.7414,12.7414,12.5924,12.6247,9647.3474051964,0
+EGBN.US,D,20070509,000000,12.7748,12.8169,12.7071,12.7993,15610.921171102,0
+EGBN.US,D,20070510,000000,12.8071,12.8169,12.559,12.7071,8155.6892722644,0
+EGBN.US,D,20070511,000000,12.6748,12.6748,12.608,12.6678,25740.533987696,0
+EGBN.US,D,20070514,000000,12.7336,12.7336,12.5256,12.6826,13026.264050812,0
+EGBN.US,D,20070515,000000,12.6992,12.7159,12.5924,12.5924,862.57196203721,0
+EGBN.US,D,20070516,000000,12.6336,12.6336,12.4433,12.5502,9254.8057912669,0
+EGBN.US,D,20070517,000000,12.6158,12.6826,12.6158,12.6678,9682.0134178551,0
+EGBN.US,D,20070518,000000,12.6678,12.7257,12.6336,12.6336,2388.8961076279,0
+EGBN.US,D,20070521,000000,12.4766,12.5168,12.4599,12.4599,12380.864462196,0
+EGBN.US,D,20070522,000000,12.508,12.5168,12.4687,12.5168,10884.108386227,0
+EGBN.US,D,20070523,000000,12.4835,12.5678,12.4687,12.4687,9282.3346836723,0
+EGBN.US,D,20070524,000000,12.5678,12.6158,12.4913,12.559,6166.4718988192,0
+EGBN.US,D,20070525,000000,12.508,12.5924,12.508,12.5924,5089.7863291841,0
+EGBN.US,D,20070529,000000,12.5924,12.5924,12.4766,12.5678,3250.4484810575,0
+EGBN.US,D,20070530,000000,12.5924,12.6904,12.5502,12.6158,6124.6687659073,0
+EGBN.US,D,20070531,000000,12.6502,12.6678,12.4521,12.5678,10539.487436854,0
+EGBN.US,D,20070601,000000,12.508,12.508,12.4599,12.4599,954.33493672202,0
+EGBN.US,D,20070604,000000,12.4599,12.5678,12.4599,12.4599,9682.0134178551,0
+EGBN.US,D,20070605,000000,12.4599,12.5678,12.4599,12.4835,8949.9487975918,0
+EGBN.US,D,20070606,000000,12.5502,12.5678,12.5168,12.5678,8753.1681963233,0
+EGBN.US,D,20070607,000000,12.5924,12.5924,12.4835,12.5678,4908.2995570297,0
+EGBN.US,D,20070608,000000,12.5256,12.5678,12.4599,12.4599,22698.081582592,0
+EGBN.US,D,20070611,000000,12.4766,12.4835,12.4599,12.4599,2004.5112025593,0
+EGBN.US,D,20070612,000000,12.4521,12.559,12.4521,12.4835,1709.8500949603,0
+EGBN.US,D,20070613,000000,12.7414,12.7414,12.4835,12.6336,36933.577722029,0
+EGBN.US,D,20070614,000000,12.6414,12.6414,12.2687,12.3109,995.11848102638,0
+EGBN.US,D,20070615,000000,12.4265,12.6992,12.4177,12.5924,4022.2770570175,0
+EGBN.US,D,20070618,000000,12.3353,12.4521,12.3353,12.3413,1960.6688924321,0
+EGBN.US,D,20070619,000000,12.4021,12.5924,12.2942,12.5345,3793.8892089131,0
+EGBN.US,D,20070620,000000,12.5747,12.5747,12.5256,12.559,14319.102405261,0
+EGBN.US,D,20070621,000000,12.4021,12.559,12.4021,12.4835,2519.4034494018,0
+EGBN.US,D,20070622,000000,12.5678,12.5678,12.3265,12.3265,14414.943734376,0
+EGBN.US,D,20070625,000000,12.4433,12.4433,12.4089,12.4089,530.18607595668,0
+EGBN.US,D,20070626,000000,12.4433,12.4433,12.252,12.3265,59310.488893223,0
+EGBN.US,D,20070627,000000,12.8169,12.8169,12.4433,12.6748,4313.8793987937,0
+EGBN.US,D,20070628,000000,12.6414,12.7071,12.5747,12.6502,8920.3807279711,0
+EGBN.US,D,20070629,000000,12.4913,12.5924,12.4599,12.4599,927.82563292419,0
+EGBN.US,D,20070702,000000,12.8169,12.8169,12.5502,12.6247,3850.9861709392,0
+EGBN.US,D,20070703,000000,12.6336,12.7414,12.5924,12.7414,8634.8959178406,0
+EGBN.US,D,20070705,000000,12.7414,12.7414,12.252,12.3265,6030.8666140072,0
+EGBN.US,D,20070706,000000,12.4021,12.4021,12.3755,12.3755,398.65914557512,0
+EGBN.US,D,20070709,000000,12.3579,12.3579,12.3491,12.3491,927.82563292419,0
+EGBN.US,D,20070710,000000,12.3491,12.3491,12.3491,12.3491,949.23699368398,0
+EGBN.US,D,20070712,000000,12.508,12.5747,12.3413,12.4354,1357.0724367276,0
+EGBN.US,D,20070713,000000,12.4521,12.4599,12.3755,12.3755,530.18607595668,0
+EGBN.US,D,20070716,000000,12.4599,12.4599,12.2942,12.3491,2864.0243987737,0
+EGBN.US,D,20070717,000000,12.2608,12.2765,12.2186,12.2353,25338.816076299,0
+EGBN.US,D,20070718,000000,12.2353,12.2353,12.2353,12.2353,134.58569620439,0
+EGBN.US,D,20070719,000000,12.2353,12.4021,12.2353,12.4021,662.73259494585,0
+EGBN.US,D,20070720,000000,12.4021,12.4021,12.4021,12.4021,530.18607595668,0
+EGBN.US,D,20070723,000000,12.2432,12.2942,12.15,12.2353,6542.700095027,0
+EGBN.US,D,20070724,000000,12.1942,12.4021,12.1676,12.3491,1156.2134810286,0
+EGBN.US,D,20070725,000000,12.2353,12.2353,11.7361,12.15,9994.0075317834,0
+EGBN.US,D,20070726,000000,12.0686,12.0686,11.8303,11.9862,8845.9507596157,0
+EGBN.US,D,20070727,000000,12.0284,12.3413,12.0107,12.0107,6297.9988292008,0
+EGBN.US,D,20070730,000000,11.995,12.0686,11.695,12.0441,12300.316962195,0
+EGBN.US,D,20070731,000000,12.0617,12.4354,11.8146,12.4354,1971.8843671158,0
+EGBN.US,D,20070801,000000,12.0686,12.0774,11.9117,11.9117,3712.3221203044,0
+EGBN.US,D,20070803,000000,11.7361,11.9705,11.688,11.7881,3447.229082326,0
+EGBN.US,D,20070806,000000,11.688,11.688,10.8328,11.3732,65472.882437611,0
+EGBN.US,D,20070807,000000,11.2074,11.2074,10.9809,11.0741,3950.9058544849,0
+EGBN.US,D,20070808,000000,11.0496,11.0819,11.0496,11.0819,424.14886076534,0
+EGBN.US,D,20070809,000000,11.0083,11.6126,11.0083,11.1241,17205.557753402,0
+EGBN.US,D,20070810,000000,11.0496,11.0496,11.0496,11.0496,9382.254367218,0
+EGBN.US,D,20070813,000000,11.6802,11.6802,11.3134,11.4458,1798.5543038223,0
+EGBN.US,D,20070814,000000,11.2074,11.2074,11.2074,11.2074,266.11262658595,0
+EGBN.US,D,20070815,000000,11.3134,11.6468,11.2732,11.5968,2094.2350000289,0
+EGBN.US,D,20070816,000000,11.539,11.5556,11.025,11.1241,8596.1515507515,0
+EGBN.US,D,20070817,000000,11.0908,11.0986,11.0908,11.0986,1054.2546202677,0
+EGBN.US,D,20070820,000000,11.1064,11.2565,10.9741,10.9907,9147.7489874679,0
+EGBN.US,D,20070821,000000,10.9329,11.0319,10.9329,10.9907,1709.8500949603,0
+EGBN.US,D,20070822,000000,10.9329,10.9329,10.4257,10.4257,3049.5895253585,0
+EGBN.US,D,20070823,000000,10.3689,10.4445,9.97851,10.3689,4690.1075950014,0
+EGBN.US,D,20070824,000000,10.3689,11.0652,10.3689,10.4445,10134.710759633,0
+EGBN.US,D,20070827,000000,11.0652,11.3055,10.825,10.825,26919.178418093,0
+EGBN.US,D,20070828,000000,10.8495,10.8495,10.6758,10.774,2255.3300000311,0
+EGBN.US,D,20070830,000000,10.8828,10.8917,10.774,10.774,1158.2526582438,0
+EGBN.US,D,20070831,000000,10.9005,10.9005,10.5592,10.5592,6779.2446519922,0
+EGBN.US,D,20070904,000000,10.5592,11.1486,10.5592,10.7426,38994.166298006,0
+EGBN.US,D,20070905,000000,10.4023,10.7916,10.4023,10.7259,18116.050379997,0
+EGBN.US,D,20070906,000000,10.7828,10.7828,10.7828,10.7828,401.71791139795,0
+EGBN.US,D,20070907,000000,10.6916,10.7426,10.5592,10.7426,4220.0772468937,0
+EGBN.US,D,20070910,000000,10.9329,10.9329,10.6514,10.7426,3447.229082326,0
+EGBN.US,D,20070911,000000,10.7828,10.7916,10.4445,10.618,15152.106297677,0
+EGBN.US,D,20070912,000000,10.4621,10.4925,10.3434,10.4925,28380.248892796,0
+EGBN.US,D,20070913,000000,10.3346,10.3346,10.0952,10.161,13395.355126767,0
+EGBN.US,D,20070914,000000,10.262,10.2786,10.1786,10.1786,3316.7217405521,0
+EGBN.US,D,20070917,000000,10.2198,10.2198,9.83828,9.93634,15084.813449576,0
+EGBN.US,D,20070918,000000,9.83828,9.89615,9.6127,9.89615,4321.0165190469,0
+EGBN.US,D,20070919,000000,9.99713,9.99713,9.93634,9.93634,15847.465728067,0
+EGBN.US,D,20070920,000000,10.0129,10.0129,9.7304,9.80395,15767.937816673,0
+EGBN.US,D,20070921,000000,9.99713,10.0864,9.80395,9.87948,4590.1879114557,0
+EGBN.US,D,20070924,000000,9.91277,9.93634,9.91277,9.93634,1326.4847784993,0
+EGBN.US,D,20070925,000000,9.93634,10.1786,9.93634,10.1198,3447.229082326,0
+EGBN.US,D,20070926,000000,9.97851,9.97851,9.81278,9.95406,1261.2311076123,0
+EGBN.US,D,20070927,000000,9.80395,9.80395,9.6127,9.74707,6464.1917722411,0
+EGBN.US,D,20070928,000000,9.93634,10.0864,9.8628,9.99713,3460.4837342249,0
+EGBN.US,D,20071001,000000,9.80395,10.0786,9.80395,10.0786,23819.629050962,0
+EGBN.US,D,20071002,000000,10.1021,10.3689,9.93634,10.2522,9258.8841456973,0
+EGBN.US,D,20071003,000000,9.91277,10.212,9.69803,10.212,1458.0117088809,0
+EGBN.US,D,20071004,000000,10.1364,10.1364,10.1364,10.1364,134.58569620439,0
+EGBN.US,D,20071005,000000,10.2944,10.2944,10.0207,10.2944,6464.1917722411,0
+EGBN.US,D,20071008,000000,10.4111,10.4111,10.1786,10.4111,3611.3828481511,0
+EGBN.US,D,20071009,000000,10.4445,10.4445,10.4445,10.4445,967.58958862094,0
+EGBN.US,D,20071010,000000,10.4689,10.5179,10.3522,10.4445,2055.4906329397,0
+EGBN.US,D,20071011,000000,10.4445,10.4445,10.0609,10.2522,5196.8431329831,0
+EGBN.US,D,20071012,000000,10.1531,10.161,9.99713,10.1452,6132.8254747681,0
+EGBN.US,D,20071015,000000,10.1364,10.1364,10.0786,10.0786,266.11262658595,0
+EGBN.US,D,20071016,000000,10.0129,10.0952,10.0129,10.0952,807.51417722633,0
+EGBN.US,D,20071017,000000,10.3944,10.4445,10.0864,10.0864,10342.706835586,0
+EGBN.US,D,20071018,000000,9.7304,9.83828,9.71372,9.80395,2651.949968391,0
+EGBN.US,D,20071019,000000,10.0462,10.1286,9.74707,9.74707,1458.0117088809,0
+EGBN.US,D,20071022,000000,9.73824,9.75491,9.54797,9.56464,9827.8145887432,0
+EGBN.US,D,20071023,000000,9.54012,10.0609,9.23951,9.30817,12874.345348279,0
+EGBN.US,D,20071024,000000,9.18135,9.18135,8.49421,8.95783,23775.786740834,0
+EGBN.US,D,20071025,000000,8.95008,9.01667,8.82591,9.01667,3157.6659177651,0
+EGBN.US,D,20071026,000000,8.90928,9.37241,8.90928,9.17458,10567.01632926,0
+EGBN.US,D,20071029,000000,9.54012,9.54012,9.0766,9.29159,4545.3260127209,0
+EGBN.US,D,20071030,000000,9.34004,9.95406,9.34004,9.4901,10283.570696344,0
+EGBN.US,D,20071031,000000,9.51462,9.51462,9.43126,9.44106,1681.3016139472,0
+EGBN.US,D,20071101,000000,9.4901,9.6127,9.46558,9.52345,4437.2496203144,0
+EGBN.US,D,20071102,000000,9.72156,9.80395,9.72156,9.80395,6087.9635760333,0
+EGBN.US,D,20071105,000000,9.80395,9.80395,9.73824,9.80395,1922.9441139506,0
+EGBN.US,D,20071106,000000,9.77158,9.85495,9.77158,9.85495,398.65914557512,0
+EGBN.US,D,20071107,000000,9.85495,9.87162,9.74707,9.74707,5969.6912975507,0
+EGBN.US,D,20071108,000000,9.74707,9.83828,9.74707,9.83828,662.73259494585,0
+EGBN.US,D,20071109,000000,9.73824,9.79513,9.6382,9.6382,1914.7874050897,0
+EGBN.US,D,20071112,000000,9.6127,9.6382,9.42243,9.42243,1458.0117088809,0
+EGBN.US,D,20071113,000000,9.83828,9.83828,9.43126,9.59603,2719.2428164932,0
+EGBN.US,D,20071114,000000,9.48226,9.4901,9.12437,9.23951,13842.954525507,0
+EGBN.US,D,20071115,000000,9.10809,9.15821,8.71028,8.71028,8681.7969937906,0
+EGBN.US,D,20071116,000000,8.85906,9.34004,8.85906,9.34004,1444.757056982,0
+EGBN.US,D,20071119,000000,9.31591,9.54012,9.31591,9.40575,11468.332658386,0
+EGBN.US,D,20071120,000000,9.40575,9.40575,9.40575,9.40575,1930.0812342038,0
+EGBN.US,D,20071121,000000,9.40575,9.40575,9.28384,9.39693,2781.4377215574,0
+EGBN.US,D,20071123,000000,9.30817,9.30817,9.28384,9.29159,3657.2643354935,0
+EGBN.US,D,20071126,000000,9.29159,9.44106,9.29159,9.42243,7302.2936076957,0
+EGBN.US,D,20071127,000000,9.30042,9.4136,9.29159,9.4136,6764.9704114857,0
+EGBN.US,D,20071128,000000,9.34887,9.54012,9.34887,9.34887,21224.776044596,0
+EGBN.US,D,20071129,000000,9.34887,9.5313,9.31591,9.42243,8989.7127532886,0
+EGBN.US,D,20071130,000000,9.30042,9.54012,9.27511,9.43126,15989.188544525,0
+EGBN.US,D,20071203,000000,9.54012,10.1708,9.5313,10.1021,14237.535316652,0
+EGBN.US,D,20071204,000000,10.1021,10.1021,9.64703,10.0374,4578.972436772,0
+EGBN.US,D,20071205,000000,10.0688,10.0688,9.96287,9.96287,1280.6032911569,0
+EGBN.US,D,20071206,000000,9.97851,9.97851,9.80395,9.96287,3447.229082326,0
+EGBN.US,D,20071207,000000,10.0688,10.0688,9.80395,9.98832,3646.0488608098,0
+EGBN.US,D,20071210,000000,9.97851,9.97851,9.9197,9.9197,1009.3927215329,0
+EGBN.US,D,20071211,000000,10.3434,10.3434,9.8216,9.8216,4911.3583228526,0
+EGBN.US,D,20071212,000000,9.88732,9.94515,9.80395,9.80395,2865.0439873813,0
+EGBN.US,D,20071213,000000,10.1708,10.1708,9.80395,9.80395,1594.6365823005,0
+EGBN.US,D,20071214,000000,9.97069,9.97069,9.97069,9.97069,797.31829115024,0
+EGBN.US,D,20071217,000000,9.9197,9.92851,9.49697,9.54797,2651.949968391,0
+EGBN.US,D,20071218,000000,9.59603,9.59603,9.59603,9.59603,266.11262658595,0
+EGBN.US,D,20071219,000000,9.46558,9.6127,9.42243,9.42243,3314.6825633369,0
+EGBN.US,D,20071220,000000,9.38124,9.38124,9.38124,9.38124,266.11262658595,0
+EGBN.US,D,20071221,000000,9.79513,9.79513,9.38124,9.38124,530.18607595668,0
+EGBN.US,D,20071224,000000,9.38124,9.91277,9.38124,9.43126,662.73259494585,0
+EGBN.US,D,20071226,000000,9.42243,9.42243,9.23951,9.42243,6378.5463292019,0
+EGBN.US,D,20071227,000000,9.32435,9.4136,9.0766,9.08524,18355.653702785,0
+EGBN.US,D,20071228,000000,9.12437,9.35573,9.08524,9.14094,3531.8549367576,0
+EGBN.US,D,20071231,000000,9.4136,9.4136,9.08524,9.12437,19055.091487604,0
+EGBN.US,D,20080102,000000,9.93634,9.93634,9.12437,9.12437,3327.9372152358,0
+EGBN.US,D,20080103,000000,9.80395,9.80395,9.05002,9.05002,20961.722183833,0
+EGBN.US,D,20080104,000000,9.18998,9.63036,9.08524,9.62152,16175.773259716,0
+EGBN.US,D,20080107,000000,9.6127,9.87948,9.47343,9.75491,7642.8362026371,0
+EGBN.US,D,20080108,000000,9.87948,9.98832,9.43126,9.8628,23379.166772474,0
+EGBN.US,D,20080109,000000,9.8628,9.98832,9.19891,9.98832,14291.573512855,0
+EGBN.US,D,20080110,000000,9.91277,10.1531,9.74707,10.0295,11005.439430532,0
+EGBN.US,D,20080111,000000,9.69018,10.1786,9.3322,10.1021,14914.542152104,0
+EGBN.US,D,20080114,000000,10.1021,10.1021,10.1021,10.1021,927.82563292419,0
+EGBN.US,D,20080115,000000,9.83044,10.0786,9.68136,9.95406,3629.735443088,0
+EGBN.US,D,20080116,000000,9.74707,9.93634,9.74707,9.93634,1723.1047468592,0
+EGBN.US,D,20080118,000000,9.93634,10.0688,9.93634,10.0609,1801.6130696451,0
+EGBN.US,D,20080122,000000,9.27511,9.57249,9.05855,9.49697,7197.2759811119,0
+EGBN.US,D,20080123,000000,9.24834,9.44106,8.96607,8.96607,21850.803449669,0
+EGBN.US,D,20080124,000000,8.90084,9.96287,8.90084,9.96287,13093.556898915,0
+EGBN.US,D,20080128,000000,10.0688,10.212,9.58818,10.212,8222.9821203666,0
+EGBN.US,D,20080129,000000,10.3689,10.7426,10.3689,10.6337,1062.4113291286,0
+EGBN.US,D,20080130,000000,10.5592,10.8583,10.5592,10.7092,3514.5219304282,0
+EGBN.US,D,20080131,000000,10.925,10.925,10.5003,10.5179,662.73259494585,0
+EGBN.US,D,20080201,000000,10.7092,10.7092,10.5592,10.5592,1025.7061392547,0
+EGBN.US,D,20080206,000000,10.5592,10.5592,10.5592,10.5592,266.11262658595,0
+EGBN.US,D,20080207,000000,10.7426,10.7426,10.7426,10.7426,398.65914557512,0
+EGBN.US,D,20080208,000000,10.7426,10.7426,10.3611,10.7338,810.57294304916,0
+EGBN.US,D,20080211,000000,10.2855,10.6602,10.0374,10.5258,2784.4964873802,0
+EGBN.US,D,20080212,000000,10.2346,10.3434,10.1021,10.2266,2563.245759529,0
+EGBN.US,D,20080213,000000,10.3855,10.3855,10.3855,10.3855,134.58569620439,0
+EGBN.US,D,20080215,000000,9.94515,10.5847,9.91277,10.5592,2624.4210759856,0
+EGBN.US,D,20080219,000000,9.95406,9.95406,9.95406,9.95406,515.91183545015,0
+EGBN.US,D,20080220,000000,10.2944,10.2944,10.2944,10.2944,457.79528481644,0
+EGBN.US,D,20080221,000000,10.1786,10.1786,9.6127,9.62152,8356.5482279634,0
+EGBN.US,D,20080222,000000,10.1708,10.1708,10.1708,10.1708,266.11262658595,0
+EGBN.US,D,20080225,000000,9.5313,9.5313,9.5313,9.5313,266.11262658595,0
+EGBN.US,D,20080226,000000,9.80395,10.2042,9.62152,9.62152,398.65914557512,0
+EGBN.US,D,20080227,000000,9.6127,9.65585,9.6127,9.6127,579.12632912191,0
+EGBN.US,D,20080228,000000,9.93634,9.93634,9.93634,9.93634,266.11262658595,0
+EGBN.US,D,20080229,000000,9.6382,9.6382,9.38124,9.38124,3489.032215238,0
+EGBN.US,D,20080303,000000,9.6382,9.6382,9.6127,9.6127,530.18607595668,0
+EGBN.US,D,20080304,000000,9.78826,9.78826,9.15821,9.15821,1191.8990822949,0
+EGBN.US,D,20080305,000000,9.12437,9.12437,9.12437,9.12437,2651.949968391,0
+EGBN.US,D,20080306,000000,8.90084,9.12437,8.90084,9.12437,4242.508196261,0
+EGBN.US,D,20080307,000000,8.90084,8.9746,8.90084,8.9746,6629.3651266737,0
+EGBN.US,D,20080310,000000,8.9746,9.23951,8.9746,9.23951,3615.4612025815,0
+EGBN.US,D,20080311,000000,8.9746,9.03384,8.90084,9.03384,9067.2014874668,0
+EGBN.US,D,20080312,000000,9.23951,9.23951,8.90084,8.90084,986.96177216551,0
+EGBN.US,D,20080313,000000,8.92566,8.95783,8.48558,8.85906,7292.0977216196,0
+EGBN.US,D,20080314,000000,8.56865,8.6683,8.56865,8.6683,799.35746836546,0
+EGBN.US,D,20080317,000000,9.02511,9.31591,8.85906,9.31591,2490.8549683888,0
+EGBN.US,D,20080318,000000,9.00814,9.00814,8.85906,8.85906,2019.8050316734,0
+EGBN.US,D,20080320,000000,8.71028,9.16595,8.71028,8.90084,4281.2525633502,0
+EGBN.US,D,20080324,000000,9.3322,9.79513,9.3322,9.79513,1062.4113291286,0
+EGBN.US,D,20080325,000000,9.18998,9.18998,8.85906,8.85906,5164.2162975396,0
+EGBN.US,D,20080326,000000,8.85906,8.93321,8.85906,8.93321,3395.230063338,0
+EGBN.US,D,20080327,000000,8.85906,8.85906,8.85906,8.85906,398.65914557512,0
+EGBN.US,D,20080328,000000,9.16595,9.42243,8.90084,8.90084,7690.7568671947,0
+EGBN.US,D,20080331,000000,9.3322,10.1452,9.3322,9.83828,19775.940633184,0
+EGBN.US,D,20080401,000000,10.0462,10.1198,9.44106,9.44891,6452.9762975574,0
+EGBN.US,D,20080402,000000,9.58818,9.80395,9.42243,9.80395,1288.7600000178,0
+EGBN.US,D,20080403,000000,9.83828,9.91277,9.83828,9.91277,3170.920569664,0
+EGBN.US,D,20080404,000000,9.78826,9.99713,9.69018,9.76374,2713.1252848475,0
+EGBN.US,D,20080407,000000,9.76374,9.76374,8.87593,8.96607,1062.4113291286,0
+EGBN.US,D,20080408,000000,8.85906,8.93321,8.85906,8.93321,4376.0743038578,0
+EGBN.US,D,20080409,000000,8.93321,8.93321,8.93321,8.93321,266.11262658595,0
+EGBN.US,D,20080410,000000,8.93321,8.93321,8.82591,8.82591,266.11262658595,0
+EGBN.US,D,20080411,000000,9.11573,9.11573,8.93321,8.93321,290.58275316857,0
+EGBN.US,D,20080414,000000,8.77619,8.78452,8.77619,8.78452,398.65914557512,0
+EGBN.US,D,20080415,000000,8.81846,8.8673,8.78452,8.8673,2519.4034494018,0
+EGBN.US,D,20080416,000000,9.10809,9.10809,8.81846,8.82591,2517.3642721866,0
+EGBN.US,D,20080417,000000,8.71822,8.71822,8.71822,8.71822,266.11262658595,0
+EGBN.US,D,20080418,000000,8.71028,9.57249,8.49421,8.85906,11884.32481029,0
+EGBN.US,D,20080421,000000,8.54394,8.56042,8.54394,8.56042,2388.8961076279,0
+EGBN.US,D,20080422,000000,8.59356,9.05002,8.49421,8.49421,977.78547469703,0
+EGBN.US,D,20080423,000000,8.48558,9.00814,8.47734,8.602,3764.3211392924,0
+EGBN.US,D,20080424,000000,8.85906,8.85906,8.75128,8.75128,1458.0117088809,0
+EGBN.US,D,20080425,000000,8.48558,8.48558,8.47734,8.47734,2291.0156012974,0
+EGBN.US,D,20080429,000000,8.47734,8.47734,8.29511,8.36965,39729.289684092,0
+EGBN.US,D,20080430,000000,8.44429,8.44429,8.26156,8.33641,10927.950696353,0
+EGBN.US,D,20080501,000000,8.29511,8.33641,8.29511,8.31992,5116.295632982,0
+EGBN.US,D,20080502,000000,8.31992,8.31992,8.29511,8.29511,1855.6512658484,0
+EGBN.US,D,20080505,000000,8.29511,8.29511,8.25382,8.29511,60951.006962866,0
+EGBN.US,D,20080506,000000,8.31992,8.31992,8.07924,8.24529,26684.673038343,0
+EGBN.US,D,20080507,000000,7.92162,7.92162,7.78893,7.78893,1458.0117088809,0
+EGBN.US,D,20080508,000000,7.7393,7.83051,7.61483,7.70605,4328.1536393002,0
+EGBN.US,D,20080509,000000,7.75577,7.76421,7.55677,7.65633,2906.8471202933,0
+EGBN.US,D,20080512,000000,7.61483,7.63965,7.5402,7.5402,6102.2378165399,0
+EGBN.US,D,20080513,000000,7.54844,7.58992,7.54844,7.58168,2320.5836709181,0
+EGBN.US,D,20080514,000000,7.6729,8.0713,7.54844,7.58992,8962.1838608831,0
+EGBN.US,D,20080515,000000,7.75577,7.76421,7.65633,7.68948,7075.9449368065,0
+EGBN.US,D,20080516,000000,7.61483,7.65633,7.5402,7.5402,6934.2221203488,0
+EGBN.US,D,20080519,000000,7.62298,7.65633,7.54844,7.54844,2168.6649683843,0
+EGBN.US,D,20080520,000000,7.56501,7.76421,7.5402,7.71429,8526.8195254341,0
+EGBN.US,D,20080521,000000,7.61483,7.66456,7.56501,7.61483,5038.8068988037,0
+EGBN.US,D,20080522,000000,7.65633,7.68114,7.65633,7.68114,8379.9987659384,0
+EGBN.US,D,20080523,000000,7.61483,7.65633,7.61483,7.62298,2871.1615190269,0
+EGBN.US,D,20080527,000000,7.65633,8.12906,7.58992,7.60669,21477.634019284,0
+EGBN.US,D,20080528,000000,7.61483,7.63965,7.5402,7.63965,8486.0359811297,0
+EGBN.US,D,20080529,000000,7.61483,7.73086,7.61483,7.73086,7913.0271836534,0
+EGBN.US,D,20080530,000000,7.70605,8.83435,7.68948,8.41948,44077.835095545,0
+EGBN.US,D,20080602,000000,8.51059,8.63525,7.92162,8.29511,2120.7443038267,0
+EGBN.US,D,20080603,000000,8.4694,8.4694,8.19566,8.19566,10582.310158374,0
+EGBN.US,D,20080604,000000,8.06256,8.19566,7.92162,8.19566,2999.6296835857,0
+EGBN.US,D,20080609,000000,8.15397,8.15397,7.5402,7.92162,4973.5532279167,0
+EGBN.US,D,20080610,000000,7.75577,8.2038,7.75577,7.99617,10012.36012672,0
+EGBN.US,D,20080611,000000,8.4029,8.41948,7.92162,7.92162,1206.1733228014,0
+EGBN.US,D,20080612,000000,7.92162,8.10425,7.73086,7.73086,2575.4808228203,0
+EGBN.US,D,20080613,000000,7.73086,7.73086,7.63142,7.63142,1901.5327531908,0
+EGBN.US,D,20080616,000000,7.92162,7.92162,7.81394,7.81394,2921.1213607998,0
+EGBN.US,D,20080617,000000,8.24529,8.24529,8.02981,8.02981,741.24091773174,0
+EGBN.US,D,20080618,000000,7.58992,7.66456,7.58992,7.66456,1204.1341455862,0
+EGBN.US,D,20080619,000000,7.60669,7.7393,7.58992,7.7393,19787.156107868,0
+EGBN.US,D,20080620,000000,7.59836,7.61483,7.58992,7.58992,782.0244620361,0
+EGBN.US,D,20080623,000000,7.60669,7.60669,7.51539,7.5402,11285.826297624,0
+EGBN.US,D,20080624,000000,8.08748,8.08748,7.2747,7.39092,7156.4924368076,0
+EGBN.US,D,20080625,000000,7.2747,7.39092,7.2747,7.38258,3352.4073418184,0
+EGBN.US,D,20080626,000000,7.5402,8.2703,7.5402,8.0047,1546.7159177429,0
+EGBN.US,D,20080627,000000,7.73086,7.73086,7.51539,7.51539,797.31829115024,0
+EGBN.US,D,20080630,000000,7.34934,7.34934,6.51988,6.97615,21472.536076246,0
+EGBN.US,D,20080701,000000,6.78549,6.83511,6.412,6.69397,13431.040728034,0
+EGBN.US,D,20080702,000000,6.82667,6.93456,6.6775,6.6775,8669.5619304993,0
+EGBN.US,D,20080703,000000,6.81844,6.81844,6.81844,6.81844,2227.8011076257,0
+EGBN.US,D,20080707,000000,6.82667,6.82667,6.82667,6.82667,1172.5268987504,0
+EGBN.US,D,20080708,000000,6.54489,6.7438,6.22948,6.65268,7097.3562975662,0
+EGBN.US,D,20080710,000000,6.07196,6.22124,5.46642,6.02214,9460.7626900039,0
+EGBN.US,D,20080711,000000,5.65728,6.02214,5.65728,5.84785,4257.8020253752,0
+EGBN.US,D,20080714,000000,5.65728,6.2792,5.64051,5.93092,25942.412532004,0
+EGBN.US,D,20080715,000000,6.17965,6.17965,5.65728,5.93092,4422.9753798078,0
+EGBN.US,D,20080716,000000,5.87276,5.87276,5.28409,5.34176,12705.093639416,0
+EGBN.US,D,20080717,000000,5.62393,5.97231,5.44974,5.60746,42480.139747422,0
+EGBN.US,D,20080718,000000,5.65728,5.65728,5.46642,5.46642,12252.396297637,0
+EGBN.US,D,20080721,000000,5.60746,6.09677,5.60746,5.82313,21337.950380041,0
+EGBN.US,D,20080722,000000,5.88934,6.06372,5.8813,6.06372,12592.938892579,0
+EGBN.US,D,20080723,000000,6.16307,6.78549,6.16307,6.6775,20324.479304078,0
+EGBN.US,D,20080724,000000,6.04715,6.26262,5.96407,6.11345,5570.012563368,0
+EGBN.US,D,20080725,000000,6.0139,6.26262,6.0139,6.25449,998.17724684921,0
+EGBN.US,D,20080728,000000,6.26262,6.26262,6.26262,6.26262,266.11262658595,0
+EGBN.US,D,20080729,000000,6.25449,6.25449,6.11345,6.11345,963.51123419051,0
+EGBN.US,D,20080730,000000,6.14669,6.14669,6.07196,6.07196,7321.6657912402,0
+EGBN.US,D,20080731,000000,5.95583,6.07196,5.60746,6.07196,14147.811519182,0
+EGBN.US,D,20080801,000000,6.26262,6.26262,6.26262,6.26262,3184.1752215629,0
+EGBN.US,D,20080804,000000,5.66552,6.17965,5.66552,6.03881,5262.09680387,0
+EGBN.US,D,20080805,000000,5.78164,5.8813,5.78164,5.84785,2483.7178481355,0
+EGBN.US,D,20080806,000000,5.84785,6.19633,5.84785,5.88934,2916.0234177617,0
+EGBN.US,D,20080807,000000,5.92268,6.11345,5.70701,5.8147,6096.1202848942,0
+EGBN.US,D,20080808,000000,5.84785,5.84785,5.69024,5.69024,4392.3877215796,0
+EGBN.US,D,20080811,000000,5.95583,6.22124,5.76497,6.02214,12694.89775334,0
+EGBN.US,D,20080812,000000,6.03038,6.03038,5.98888,5.98888,2918.062594977,0
+EGBN.US,D,20080813,000000,6.14669,6.25449,6.14669,6.22948,3927.4553165099,0
+EGBN.US,D,20080814,000000,6.11345,6.11345,5.62393,6.03881,1571.1860443255,0
+EGBN.US,D,20080815,000000,5.92268,6.08873,5.92268,6.08873,1832.2007278734,0
+EGBN.US,D,20080818,000000,6.08873,6.08873,5.66552,5.66552,4929.7109177895,0
+EGBN.US,D,20080819,000000,6.07196,6.18818,6.03038,6.18818,2337.9166772474,0
+EGBN.US,D,20080820,000000,6.05539,6.17965,6.05539,6.17965,1599.7345253385,0
+EGBN.US,D,20080821,000000,6.13002,6.13002,5.65728,5.76497,1102.1752848253,0
+EGBN.US,D,20080822,000000,6.213,6.22124,6.213,6.22124,1090.9598101416,0
+EGBN.US,D,20080825,000000,6.03038,6.03038,5.80637,5.8813,3025.1193987759,0
+EGBN.US,D,20080826,000000,6.03038,6.213,6.03038,6.213,1408.051867108,0
+EGBN.US,D,20080827,000000,6.22124,6.22124,6.22124,6.22124,1287.7404114102,0
+EGBN.US,D,20080828,000000,6.10521,6.58639,6.10521,6.54489,11402.059398892,0
+EGBN.US,D,20080829,000000,6.54489,6.54489,6.28763,6.28763,1463.1096519189,0
+EGBN.US,D,20080902,000000,6.59443,6.59443,6.28763,6.28763,9584.1329115246,0
+EGBN.US,D,20080903,000000,6.33726,6.63591,6.33726,6.412,1723.1047468592,0
+EGBN.US,D,20080904,000000,6.26262,6.56147,6.26262,6.412,85642.384273333,0
+EGBN.US,D,20080905,000000,6.30421,6.30421,6.26262,6.26262,1326.4847784993,0
+EGBN.US,D,20080909,000000,6.412,6.412,6.412,6.412,2948.6502532052,0
+EGBN.US,D,20080910,000000,6.76038,6.76038,6.45339,6.45339,3039.3936392824,0
+EGBN.US,D,20080911,000000,6.78549,7.35748,6.78549,7.24174,15238.771329324,0
+EGBN.US,D,20080912,000000,7.09218,7.81394,7.09218,7.78893,16841.564620485,0
+EGBN.US,D,20080915,000000,7.88014,7.88014,7.58992,7.58992,10038.869430518,0
+EGBN.US,D,20080916,000000,8.03775,8.65986,7.8721,7.92986,4339.3691139839,0
+EGBN.US,D,20080917,000000,8.26156,8.29511,7.46547,7.50685,8364.7049368242,0
+EGBN.US,D,20080918,000000,8.14573,8.14573,7.39906,7.61483,7005.5933228814,0
+EGBN.US,D,20080919,000000,7.07569,7.68114,7.07569,7.68114,11136.966360913,0
+EGBN.US,D,20080922,000000,7.57345,7.57345,6.66916,6.66916,4703.3622469003,0
+EGBN.US,D,20080923,000000,6.80196,7.85533,6.6775,7.46547,3365.6619937173,0
+EGBN.US,D,20080924,000000,6.68583,6.68583,6.68583,6.68583,277.32810126965,0
+EGBN.US,D,20080925,000000,7.45703,7.45703,6.9429,6.9429,648.45835443932,0
+EGBN.US,D,20080926,000000,7.46547,7.46547,7.41563,7.41563,1326.4847784993,0
+EGBN.US,D,20080929,000000,7.85533,7.85533,7.05088,7.2084,4789.0076899395,0
+EGBN.US,D,20080930,000000,7.85533,7.85533,6.76871,6.96781,11996.479557127,0
+EGBN.US,D,20081001,000000,6.96781,7.05088,6.7438,6.7438,5804.517943118,0
+EGBN.US,D,20081002,000000,6.68583,6.68583,6.6775,6.6775,3153.5875633346,0
+EGBN.US,D,20081003,000000,7.04254,7.4325,6.26262,6.26262,6413.2123418606,0
+EGBN.US,D,20081006,000000,6.2792,6.2792,5.59922,5.64051,21709.080633211,0
+EGBN.US,D,20081007,000000,5.49134,5.80637,5.47466,5.47466,2415.4054114257,0
+EGBN.US,D,20081008,000000,5.80637,5.80637,5.80637,5.80637,11021.752848253,0
+EGBN.US,D,20081009,000000,5.80637,5.80637,5.79832,5.80637,5208.0586076668,0
+EGBN.US,D,20081010,000000,5.80637,5.92268,5.56597,5.64051,14615.802690075,0
+EGBN.US,D,20081013,000000,6.13826,6.13826,5.6822,5.72358,4977.6315823471,0
+EGBN.US,D,20081014,000000,6.19633,7.46547,5.73162,6.95948,19418.065031913,0
+EGBN.US,D,20081015,000000,6.63591,6.66092,6.60296,6.60296,2188.0371519289,0
+EGBN.US,D,20081017,000000,6.62787,6.63591,6.62787,6.63591,1326.4847784993,0
+EGBN.US,D,20081020,000000,6.50331,6.55294,6.50331,6.55294,145.80117088809,0
+EGBN.US,D,20081021,000000,6.62787,6.63591,5.80637,5.82313,4682.9704747481,0
+EGBN.US,D,20081022,000000,6.213,6.22124,5.80637,5.80637,3542.0508228337,0
+EGBN.US,D,20081023,000000,5.89757,6.61934,5.80637,6.59443,1782.2408861005,0
+EGBN.US,D,20081024,000000,6.22124,6.63591,5.80637,6.59443,5082.6492089309,0
+EGBN.US,D,20081027,000000,5.40002,6.56961,5.40002,6.14669,3506.3652215674,0
+EGBN.US,D,20081028,000000,5.69024,6.59443,5.57431,5.80637,6991.3190823749,0
+EGBN.US,D,20081029,000000,5.44974,6.63591,5.44974,6.59443,2611.1664240866,0
+EGBN.US,D,20081030,000000,6.42848,6.63591,5.91425,6.42848,28257.898259883,0
+EGBN.US,D,20081031,000000,6.42848,6.46192,6.42848,6.46192,362.9735443088,0
+EGBN.US,D,20081103,000000,6.84325,6.84325,6.51154,6.63591,16876.230633144,0
+EGBN.US,D,20081104,000000,6.43701,6.611,4.97691,5.06028,21771.275538275,0
+EGBN.US,D,20081105,000000,6.36227,6.52822,5.6822,6.22124,33093.807025773,0
+EGBN.US,D,20081106,000000,6.60296,6.63591,6.13826,6.48673,5304.9195253896,0
+EGBN.US,D,20081110,000000,6.48673,6.48673,6.48673,6.48673,1159.2722468514,0
+EGBN.US,D,20081111,000000,5.98074,6.0139,5.94769,6.0139,2048.3535126865,0
+EGBN.US,D,20081112,000000,6.62787,6.62787,5.79832,5.84785,9486.2524051941,0
+EGBN.US,D,20081113,000000,5.84785,6.213,5.84785,6.213,3133.1957911825,0
+EGBN.US,D,20081114,000000,5.77341,6.22124,5.77341,6.22124,6449.9175317345,0
+EGBN.US,D,20081117,000000,6.39552,6.39552,5.76497,6.00556,1424.3652848298,0
+EGBN.US,D,20081118,000000,5.80637,5.98888,5.76497,5.98888,9175.2778798734,0
+EGBN.US,D,20081119,000000,5.80637,5.98074,5.76497,5.76497,1858.7100316712,0
+EGBN.US,D,20081120,000000,5.75673,5.80637,5.72358,5.72358,12487.921265995,0
+EGBN.US,D,20081121,000000,5.59922,5.59922,5.02653,5.15953,9626.9556330442,0
+EGBN.US,D,20081124,000000,4.43797,5.39178,4.43797,5.39178,19670.923006601,0
+EGBN.US,D,20081125,000000,5.59108,6.10521,5.59108,5.79832,8647.1309811319,0
+EGBN.US,D,20081126,000000,5.83118,5.88934,5.19268,5.19268,16115.617531867,0
+EGBN.US,D,20081128,000000,5.29214,5.3089,5.29214,5.3089,7196.2563925043,0
+EGBN.US,D,20081201,000000,5.47466,5.47466,5.3089,5.3089,833.00389241655,0
+EGBN.US,D,20081202,000000,5.47466,5.47466,5.37511,5.37511,9600.4463292463,0
+EGBN.US,D,20081203,000000,5.18445,5.39178,5.18445,5.26732,1276.5249367265,0
+EGBN.US,D,20081204,000000,5.23407,5.2426,5.20916,5.20916,4012.0811709414,0
+EGBN.US,D,20081205,000000,5.51605,5.51605,5.04331,5.10147,11293.983006485,0
+EGBN.US,D,20081208,000000,5.3089,5.3089,5.10971,5.3089,3605.2653165054,0
+EGBN.US,D,20081209,000000,5.10147,5.3089,5.10147,5.3089,4395.4464874024,0
+EGBN.US,D,20081210,000000,5.3089,5.63218,5.3089,5.3089,2067.7256962311,0
+EGBN.US,D,20081211,000000,5.18445,5.3089,4.4875,5.10147,15700.644968571,0
+EGBN.US,D,20081212,000000,4.93552,4.93552,4.78625,4.85245,13858.248354622,0
+EGBN.US,D,20081215,000000,5.38354,5.38354,4.89413,5.06802,4085.4915506893,0
+EGBN.US,D,20081216,000000,5.55753,5.7484,5.23407,5.59922,5760.6756329909,0
+EGBN.US,D,20081217,000000,5.59922,5.70701,5.06028,5.3504,13885.777247027,0
+EGBN.US,D,20081218,000000,5.22583,5.27547,5.22583,5.27547,241.64250000333,0
+EGBN.US,D,20081219,000000,5.18445,5.47466,4.98525,4.98525,12234.0437027,0
+EGBN.US,D,20081222,000000,5.07665,5.21769,5.01859,5.02653,5919.7314557779,0
+EGBN.US,D,20081223,000000,5.01859,5.14286,4.9106,5.14286,9545.3885444355,0
+EGBN.US,D,20081224,000000,5.1512,5.47466,5.1512,5.47466,4876.6923101938,0
+EGBN.US,D,20081226,000000,5.39178,5.39178,5.18445,5.18445,14627.018164758,0
+EGBN.US,D,20081229,000000,5.04331,5.18445,4.76976,4.93552,22832.667278796,0
+EGBN.US,D,20081230,000000,4.97691,4.97691,4.46278,4.97691,18841.997468614,0
+EGBN.US,D,20081231,000000,4.64521,4.97691,4.57056,4.76976,27613.518259875,0
+EGBN.US,D,20090102,000000,4.81096,5.10147,4.62853,5.06028,17859.114050879,0
+EGBN.US,D,20090105,000000,5.02653,5.12629,5.01859,5.03517,10088.829272291,0
+EGBN.US,D,20090106,000000,5.55753,5.55753,5.20916,5.20916,662.73259494585,0
+EGBN.US,D,20090107,000000,5.19268,5.37511,5.18445,5.37511,1326.4847784993,0
+EGBN.US,D,20090108,000000,5.2426,5.33382,5.18445,5.3089,8360.6265823938,0
+EGBN.US,D,20090109,000000,5.18445,5.47466,5.18445,5.20916,14376.199367287,0
+EGBN.US,D,20090112,000000,5.32549,5.39178,5.25046,5.25046,944.13905064593,0
+EGBN.US,D,20090113,000000,5.39178,5.43317,5.39178,5.43317,1086.8814557112,0
+EGBN.US,D,20090114,000000,5.2426,5.25046,5.2426,5.25046,466.97158228492,0
+EGBN.US,D,20090115,000000,5.22583,5.49134,5.20082,5.45808,5303.899936782,0
+EGBN.US,D,20090116,000000,5.88934,5.88934,5.3089,5.6822,17213.714462263,0
+EGBN.US,D,20090120,000000,5.80637,5.80637,5.6822,5.6822,603.59645570453,0
+EGBN.US,D,20090121,000000,5.01859,5.01859,5.01859,5.01859,1465.1488291341,0
+EGBN.US,D,20090122,000000,5.00192,5.00192,5.00192,5.00192,123.37022152069,0
+EGBN.US,D,20090123,000000,5.06028,5.06028,4.85245,4.85245,61020.338988183,0
+EGBN.US,D,20090126,000000,5.1512,5.1512,4.58724,4.8195,13836.836993862,0
+EGBN.US,D,20090127,000000,4.86088,4.86088,4.56223,4.76976,15557.902563506,0
+EGBN.US,D,20090129,000000,4.97691,4.97691,4.65345,4.85245,41166.909620821,0
+EGBN.US,D,20090202,000000,4.82763,4.82763,4.82763,4.82763,398.65914557512,0
+EGBN.US,D,20090203,000000,4.82763,4.82763,4.82763,4.82763,603.59645570453,0
+EGBN.US,D,20090204,000000,4.86088,4.86088,4.85245,4.86088,1498.7952531852,0
+EGBN.US,D,20090205,000000,4.85245,4.85245,4.85245,4.85245,1396.8363924243,0
+EGBN.US,D,20090206,000000,5.05154,5.06028,5.05154,5.06028,4776.7726266482,0
+EGBN.US,D,20090209,000000,5.06028,5.06028,4.82763,4.82763,7662.2083861816,0
+EGBN.US,D,20090210,000000,5.05154,5.06028,4.97691,4.97691,9161.0036393669,0
+EGBN.US,D,20090211,000000,4.93552,4.97691,4.93552,4.97691,1205.1537341938,0
+EGBN.US,D,20090213,000000,4.93552,4.97691,4.93552,4.93552,3583.8539557456,0
+EGBN.US,D,20090217,000000,4.89413,5.20082,4.81096,5.18445,6495.7990190769,0
+EGBN.US,D,20090218,000000,5.01026,5.60746,5.01026,5.57431,2180.9000316757,0
+EGBN.US,D,20090219,000000,5.59922,5.59922,5.18445,5.18445,1050.1762658373,0
+EGBN.US,D,20090220,000000,5.06802,5.07665,4.85245,5.06028,10184.670601406,0
+EGBN.US,D,20090223,000000,4.97691,5.02653,4.89413,4.97691,9792.1289874768,0
+EGBN.US,D,20090224,000000,4.86088,4.86088,4.8195,4.8195,1615.0283544527,0
+EGBN.US,D,20090225,000000,4.85245,4.85245,4.52074,4.52074,14451.64892425,0
+EGBN.US,D,20090226,000000,4.61176,4.85245,4.61176,4.64521,1144.9980063449,0
+EGBN.US,D,20090227,000000,4.81096,4.81096,4.47946,4.47946,16120.715474906,0
+EGBN.US,D,20090302,000000,4.52074,4.56223,4.4875,4.4875,8044.554114035,0
+EGBN.US,D,20090303,000000,4.47946,5.19268,4.47946,4.72828,4687.0488291786,0
+EGBN.US,D,20090305,000000,4.80282,4.80282,4.72828,4.72828,3499.2281013141,0
+EGBN.US,D,20090306,000000,4.68669,4.96887,4.47946,4.47946,7702.991930486,0
+EGBN.US,D,20090309,000000,4.47946,4.76124,4.47946,4.49593,11374.530506486,0
+EGBN.US,D,20090310,000000,4.44601,4.56223,4.44601,4.56223,2729.4387025693,0
+EGBN.US,D,20090311,000000,4.44601,5.17611,4.44601,5.17611,485.32417722188,0
+EGBN.US,D,20090312,000000,4.77791,4.77791,4.76124,4.76124,3256.5660127031,0
+EGBN.US,D,20090313,000000,5.34176,5.39178,5.18445,5.26732,2459.2477215529,0
+EGBN.US,D,20090316,000000,5.22583,5.39178,4.76976,5.16767,5757.616867168,0
+EGBN.US,D,20090317,000000,5.00192,5.00192,4.76124,4.76124,4138.5101582849,0
+EGBN.US,D,20090318,000000,4.93552,5.22583,4.93552,5.18445,6514.1516140139,0
+EGBN.US,D,20090319,000000,5.02653,5.18445,5.02653,5.1512,1549.7746835657,0
+EGBN.US,D,20090320,000000,5.18445,5.18445,5.18445,5.18445,127.44857595112,0
+EGBN.US,D,20090323,000000,4.94386,4.94386,4.94386,4.94386,123.37022152069,0
+EGBN.US,D,20090324,000000,5.18445,5.18445,5.16767,5.16767,1981.0606645843,0
+EGBN.US,D,20090325,000000,4.99358,5.41659,4.99358,5.12629,603.59645570453,0
+EGBN.US,D,20090326,000000,5.02653,5.02653,5.00192,5.00192,266.11262658595,0
+EGBN.US,D,20090331,000000,5.14286,5.18445,5.14286,5.18445,303.83740506748,0
+EGBN.US,D,20090401,000000,5.18445,5.18445,5.18445,5.18445,435.36433544904,0
+EGBN.US,D,20090402,000000,5.26732,5.47466,5.26732,5.43317,4792.0664557623,0
+EGBN.US,D,20090403,000000,5.39178,5.59922,5.39178,5.59922,7161.5903798456,0
+EGBN.US,D,20090407,000000,5.39178,6.13826,5.39178,5.42513,18223.107183796,0
+EGBN.US,D,20090408,000000,5.39178,6.13826,5.10147,5.66552,3256.5660127031,0
+EGBN.US,D,20090409,000000,6.00556,6.0139,5.67376,6.0139,11933.265063456,0
+EGBN.US,D,20090413,000000,5.80637,6.71889,5.483,6.71889,7426.683417824,0
+EGBN.US,D,20090414,000000,6.77695,7.44036,6.44515,6.77695,18830.781993931,0
+EGBN.US,D,20090415,000000,6.9429,6.9429,6.82667,6.84325,844.21936710025,0
+EGBN.US,D,20090416,000000,6.84325,7.3412,6.64435,7.13366,9065.1623102516,0
+EGBN.US,D,20090417,000000,7.13366,7.15034,6.71889,7.10051,19328.341234444,0
+EGBN.US,D,20090420,000000,7.05088,7.05088,6.43701,6.71889,6512.1124367987,0
+EGBN.US,D,20090421,000000,6.81844,6.84325,6.55294,6.79343,5424.2113924799,0
+EGBN.US,D,20090422,000000,6.69397,6.81844,6.69397,6.8102,963.51123419051,0
+EGBN.US,D,20090423,000000,6.82667,6.82667,6.42848,6.79343,2800.8099051019,0
+EGBN.US,D,20090424,000000,6.58639,6.99252,6.55294,6.79343,6991.3190823749,0
+EGBN.US,D,20090427,000000,6.80196,6.80196,6.80196,6.80196,610.73357595779,0
+EGBN.US,D,20090428,000000,6.80196,6.80196,6.80196,6.80196,1809.769778506,0
+EGBN.US,D,20090429,000000,6.42848,6.80196,6.42848,6.80196,1445.7766455896,0
+EGBN.US,D,20090430,000000,6.42848,6.70231,5.97231,5.97231,17371.750696442,0
+EGBN.US,D,20090501,000000,5.98074,6.71889,5.97231,6.6775,16409.25905086,0
+EGBN.US,D,20090504,000000,6.71889,6.72732,5.97231,6.07196,11661.034905224,0
+EGBN.US,D,20090505,000000,6.2792,6.69397,6.0802,6.51154,19672.962183815,0
+EGBN.US,D,20090506,000000,6.62787,6.62787,6.46192,6.51154,2838.5346835835,0
+EGBN.US,D,20090507,000000,6.55294,6.55294,6.22948,6.22948,8127.1407912513,0
+EGBN.US,D,20090508,000000,6.42848,6.46192,6.412,6.46192,2628.499430416,0
+EGBN.US,D,20090511,000000,6.51154,6.51154,6.30421,6.36227,2892.5728797867,0
+EGBN.US,D,20090512,000000,6.37051,6.46192,6.33726,6.46192,3133.1957911825,0
+EGBN.US,D,20090513,000000,6.0139,6.61934,6.0139,6.55294,14826.85753185,0
+EGBN.US,D,20090514,000000,6.56147,6.611,6.55294,6.611,1445.7766455896,0
+EGBN.US,D,20090515,000000,6.62787,6.62787,6.48673,6.59443,2048.3535126865,0
+EGBN.US,D,20090518,000000,6.59443,6.59443,6.28763,6.38728,16034.050443259,0
+EGBN.US,D,20090519,000000,6.44515,6.96781,6.0139,6.57795,62683.288007194,0
+EGBN.US,D,20090520,000000,6.55294,6.91799,6.54489,6.80196,44120.657817065,0
+EGBN.US,D,20090521,000000,6.63591,6.84325,6.56961,6.84325,35624.425949858,0
+EGBN.US,D,20090522,000000,6.70231,7.40759,6.69397,7.03411,52079.56648806,0
+EGBN.US,D,20090526,000000,7.05088,7.25803,6.64435,7.20006,8847.9899368309,0
+EGBN.US,D,20090527,000000,7.09218,7.20006,6.66916,6.97615,6184.8244937562,0
+EGBN.US,D,20090528,000000,6.81844,6.81844,6.64435,6.78549,480.22623418384,0
+EGBN.US,D,20090529,000000,6.62787,6.92633,6.56961,6.56961,1461.0704747037,0
+EGBN.US,D,20090601,000000,6.55294,6.70231,6.55294,6.55294,987.98136077312,0
+EGBN.US,D,20090602,000000,6.42053,6.57795,6.03881,6.17965,28193.664177604,0
+EGBN.US,D,20090603,000000,6.22124,6.23781,6.02214,6.22124,23440.342088931,0
+EGBN.US,D,20090604,000000,6.22124,6.38728,6.12178,6.22124,24481.3420573,0
+EGBN.US,D,20090605,000000,6.30421,6.55294,6.30421,6.55294,3354.4465190336,0
+EGBN.US,D,20090608,000000,6.51154,6.60296,6.39552,6.39552,20839.37155092,0
+EGBN.US,D,20090609,000000,6.38728,6.79343,6.38728,6.7438,70798.193735154,0
+EGBN.US,D,20090610,000000,6.7438,6.85178,6.61934,6.84325,24688.318544645,0
+EGBN.US,D,20090611,000000,6.83511,6.86816,6.78549,6.86816,10987.086835594,0
+EGBN.US,D,20090612,000000,6.76038,6.86816,6.43701,6.86816,14213.065190069,0
+EGBN.US,D,20090615,000000,6.56147,6.80196,5.8813,6.68583,5978.8675950192,0
+EGBN.US,D,20090616,000000,6.66092,6.66092,6.22948,6.42848,5543.5032595701,0
+EGBN.US,D,20090617,000000,6.60296,6.86816,6.47016,6.86816,12344.159272322,0
+EGBN.US,D,20090618,000000,6.6775,6.6775,6.31254,6.47016,4654.4219937351,0
+EGBN.US,D,20090619,000000,6.58639,6.85992,6.412,6.85992,7170.7666773141,0
+EGBN.US,D,20090622,000000,6.80196,6.80196,6.10521,6.51154,16262.438291364,0
+EGBN.US,D,20090623,000000,6.57795,6.65268,6.18818,6.46192,16233.889810351,0
+EGBN.US,D,20090624,000000,6.58639,6.71074,6.32922,6.51988,26020.920854789,0
+EGBN.US,D,20090625,000000,6.55294,6.84325,6.412,6.83511,71189.715760476,0
+EGBN.US,D,20090626,000000,6.83511,9.29159,6.51988,9.18998,1481275.6621407,0
+EGBN.US,D,20090629,000000,8.10425,8.2703,7.41563,7.65633,98514.690444397,0
+EGBN.US,D,20090630,000000,7.6729,7.6729,7.2747,7.2747,31781.59648778,0
+EGBN.US,D,20090701,000000,7.37405,7.79727,7.37405,7.71429,40432.805823342,0
+EGBN.US,D,20090702,000000,7.71429,8.12082,7.41563,7.4738,23298.619272473,0
+EGBN.US,D,20090706,000000,7.49048,8.29511,7.2747,7.40759,39096.125158768,0
+EGBN.US,D,20090707,000000,7.44908,7.94653,7.25803,7.3412,21064.700633202,0
+EGBN.US,D,20090708,000000,7.36611,8.29511,7.04254,7.92162,56129.372437483,0
+EGBN.US,D,20090709,000000,7.95487,8.0713,7.49048,7.57345,31964.102848542,0
+EGBN.US,D,20090710,000000,7.58992,7.73086,7.05912,7.21653,9789.070221654,0
+EGBN.US,D,20090713,000000,7.28294,7.88014,6.93456,7.61483,40264.573703087,0
+EGBN.US,D,20090714,000000,7.61483,7.63142,7.05912,7.56501,15724.095506546,0
+EGBN.US,D,20090715,000000,7.57345,7.6729,6.84325,7.66456,23667.710348428,0
+EGBN.US,D,20090716,000000,7.29942,7.66456,7.13366,7.57345,69908.092880711,0
+EGBN.US,D,20090717,000000,7.6729,7.6729,7.46547,7.63965,10575.173038121,0
+EGBN.US,D,20090720,000000,7.6729,7.6729,7.50685,7.66456,24912.628038319,0
+EGBN.US,D,20090721,000000,7.64789,7.64789,7.2747,7.46547,20801.646772439,0
+EGBN.US,D,20090722,000000,7.4325,7.58992,7.4325,7.58168,13509.549050819,0
+EGBN.US,D,20090723,000000,7.33286,7.64789,7.33286,7.63965,36363.627690374,0
+EGBN.US,D,20090724,000000,7.56501,7.66456,7.37405,7.66456,13965.30515842,0
+EGBN.US,D,20090727,000000,7.4738,7.66456,7.2747,7.65633,10099.025158367,0
+EGBN.US,D,20090728,000000,7.61483,7.63965,7.42397,7.63142,24447.695633248,0
+EGBN.US,D,20090729,000000,7.58168,7.58168,7.3412,7.4738,7480.7216140272,0
+EGBN.US,D,20090730,000000,7.51539,7.69781,7.39092,7.66456,24250.91503198,0
+EGBN.US,D,20090731,000000,7.63965,7.6729,7.39092,7.39092,21145.248133203,0
+EGBN.US,D,20090803,000000,7.39092,8.08748,7.39092,8.05462,33817.714937175,0
+EGBN.US,D,20090804,000000,8.0047,8.0047,7.58992,7.94653,14731.016202735,0
+EGBN.US,D,20090805,000000,7.86366,7.86366,7.24998,7.35748,19396.653671154,0
+EGBN.US,D,20090806,000000,7.39906,8.04609,7.29138,7.49871,16598.902531875,0
+EGBN.US,D,20090807,000000,7.58168,7.90515,7.26646,7.33286,21413.399937004,0
+EGBN.US,D,20090810,000000,7.38258,8.37809,7.38258,8.18713,48929.037690548,0
+EGBN.US,D,20090811,000000,8.15397,8.15397,7.58992,7.78098,25935.27541175,0
+EGBN.US,D,20090812,000000,8.0047,8.23695,7.55677,7.98813,19252.891677481,0
+EGBN.US,D,20090813,000000,8.02981,8.03775,7.54844,7.89671,13953.07009513,0
+EGBN.US,D,20090814,000000,8.15397,8.16231,7.53186,7.56501,10563.957563437,0
+EGBN.US,D,20090817,000000,7.56501,8.01304,7.56501,7.86366,12010.753797634,0
+EGBN.US,D,20090818,000000,7.86366,7.86366,7.54844,7.7393,14828.896709066,0
+EGBN.US,D,20090819,000000,7.72262,7.77235,7.60669,7.71429,11996.479557127,0
+EGBN.US,D,20090820,000000,7.88867,7.88867,7.64789,7.8055,12632.702848276,0
+EGBN.US,D,20090821,000000,8.02108,8.04609,7.83051,8.04609,31931.476013098,0
+EGBN.US,D,20090824,000000,8.06256,8.17055,7.63142,7.99617,37888.932247358,0
+EGBN.US,D,20090825,000000,7.99617,7.99617,7.8055,7.91349,15818.917247053,0
+EGBN.US,D,20090826,000000,7.9384,8.02981,7.69781,7.88014,13306.650917905,0
+EGBN.US,D,20090827,000000,7.98813,8.0047,7.77235,7.88014,10183.651012798,0
+EGBN.US,D,20090828,000000,7.7393,7.79727,7.53186,7.59836,6425.4474051519,0
+EGBN.US,D,20090831,000000,7.72262,7.72262,7.28294,7.58992,75912.450190921,0
+EGBN.US,D,20090901,000000,7.5402,7.85533,7.24174,7.62298,23820.648639569,0
+EGBN.US,D,20090902,000000,7.63965,7.63965,7.46547,7.62298,2136.0381329409,0
+EGBN.US,D,20090903,000000,7.53186,7.56501,7.2747,7.49871,10213.219082419,0
+EGBN.US,D,20090904,000000,7.74744,7.74744,7.25803,7.5402,35690.699209354,0
+EGBN.US,D,20090908,000000,7.46547,7.58168,7.21653,7.35748,20249.029747115,0
+EGBN.US,D,20090909,000000,7.21653,7.21653,6.38728,6.89317,34997.378956178,0
+EGBN.US,D,20090910,000000,6.89317,7.41563,6.77695,7.39092,57068.413545091,0
+EGBN.US,D,20090911,000000,7.42397,7.42397,6.87679,6.99252,10963.63629762,0
+EGBN.US,D,20090914,000000,7.05088,7.39092,7.05088,7.38258,33041.808006785,0
+EGBN.US,D,20090915,000000,7.05912,7.17505,6.69397,6.98429,51528.988639951,0
+EGBN.US,D,20090916,000000,7.12533,7.46547,7.05088,7.25803,861418.80732201,0
+EGBN.US,D,20090917,000000,7.25803,7.36611,6.96781,7.2747,376188.43225202,0
+EGBN.US,D,20090918,000000,7.31619,7.46547,7.25803,7.25803,132861.57186892,0
+EGBN.US,D,20090921,000000,7.25803,7.46547,7.25803,7.3412,115484.72322944,0
+EGBN.US,D,20090922,000000,7.39092,7.54844,7.31619,7.44036,193527.09402166,0
+EGBN.US,D,20090923,000000,7.51539,7.64789,7.39092,7.44908,99487.377976055,0
+EGBN.US,D,20090924,000000,7.4325,7.68948,7.25803,7.25803,149449.25892611,0
+EGBN.US,D,20090925,000000,7.34934,7.8721,7.34934,7.77235,88922.400824012,0
+EGBN.US,D,20090928,000000,7.88014,8.15397,7.75577,7.92986,137676.06927405,0
+EGBN.US,D,20090929,000000,8.02108,8.12906,7.82218,8.04609,180801.60861009,0
+EGBN.US,D,20090930,000000,8.08748,8.45252,7.70605,7.94653,867971.70330311,0
+EGBN.US,D,20091001,000000,7.96321,7.96321,7.38258,7.69781,175291.75177457,0
+EGBN.US,D,20091002,000000,7.76421,7.79727,7.46547,7.73086,99403.771710232,0
+EGBN.US,D,20091005,000000,7.73086,7.73086,7.56501,7.68114,53251.073798203,0
+EGBN.US,D,20091006,000000,7.71429,7.73086,7.50685,7.71429,53750.672215931,0
+EGBN.US,D,20091007,000000,7.69781,7.89671,7.69781,7.88014,35746.776582772,0
+EGBN.US,D,20091008,000000,7.91349,7.95487,7.70605,7.90515,132476.16737525,0
+EGBN.US,D,20091009,000000,7.88867,7.96321,7.74744,7.8721,24818.825886418,0
+EGBN.US,D,20091012,000000,7.82218,7.85533,7.6729,7.83051,28439.385032038,0
+EGBN.US,D,20091013,000000,7.73086,7.86366,7.54844,7.57345,55838.789684314,0
+EGBN.US,D,20091014,000000,7.81394,7.82218,7.53186,7.69781,67647.664937642,0
+EGBN.US,D,20091015,000000,7.66456,8.08748,7.62298,7.83865,208766.88493959,0
+EGBN.US,D,20091016,000000,7.8055,7.8055,7.54844,7.68114,39478.47088662,0
+EGBN.US,D,20091019,000000,7.72262,7.7393,7.60669,7.6729,25311.287183894,0
+EGBN.US,D,20091020,000000,7.6729,7.78893,7.66456,7.6729,40033.12708916,0
+EGBN.US,D,20091021,000000,7.64789,7.8721,7.54844,7.63142,62310.118576809,0
+EGBN.US,D,20091022,000000,7.64789,7.74744,7.59836,7.6729,99031.621868454,0
+EGBN.US,D,20091023,000000,7.97998,8.08748,7.71429,7.83051,224904.93342083,0
+EGBN.US,D,20091026,000000,7.78893,7.8721,7.50685,7.68114,76051.114241555,0
+EGBN.US,D,20091027,000000,7.68948,7.68948,7.54844,7.58992,78454.284589689,0
+EGBN.US,D,20091028,000000,7.58168,7.97136,7.58168,7.89671,38311.041930908,0
+EGBN.US,D,20091029,000000,7.97136,7.97136,7.62298,7.68948,41008.873386642,0
+EGBN.US,D,20091030,000000,7.68114,7.8055,7.51539,7.75577,75834.961456742,0
+EGBN.US,D,20091102,000000,7.78893,7.9384,7.37405,7.5402,41998.89392463,0
+EGBN.US,D,20091103,000000,7.63965,7.79727,7.46547,7.68114,66167.222279393,0
+EGBN.US,D,20091104,000000,7.72262,7.79727,7.4738,7.4738,64485.920665446,0
+EGBN.US,D,20091105,000000,7.51539,7.7393,7.51539,7.6729,26892.669114295,0
+EGBN.US,D,20091106,000000,7.63142,7.69781,7.48204,7.68948,15363.161139452,0
+EGBN.US,D,20091109,000000,7.73086,7.73086,7.49048,7.71429,32908.241899188,0
+EGBN.US,D,20091110,000000,7.73086,7.73086,7.53186,7.53186,29742.419272562,0
+EGBN.US,D,20091111,000000,7.58168,7.62298,7.46547,7.55677,25181.799430727,0
+EGBN.US,D,20091112,000000,7.69781,7.69781,7.42397,7.45703,40709.114336004,0
+EGBN.US,D,20091113,000000,7.5402,7.6729,7.42397,7.48204,44498.925190488,0
+EGBN.US,D,20091116,000000,7.53186,7.71429,7.53186,7.71429,38435.431741036,0
+EGBN.US,D,20091117,000000,7.71429,8.01304,7.5402,8.01304,46890.880063938,0
+EGBN.US,D,20091118,000000,7.97136,8.08748,7.61483,8.05462,25054.350854776,0
+EGBN.US,D,20091119,000000,8.02981,8.0713,7.51539,7.54844,36936.636487851,0
+EGBN.US,D,20091120,000000,7.56501,7.85533,7.56501,7.78098,39256.200570162,0
+EGBN.US,D,20091123,000000,7.82218,8.12906,7.82218,8.12906,32356.644462471,0
+EGBN.US,D,20091124,000000,8.08748,8.21224,7.8721,8.2038,29513.01183585,0
+EGBN.US,D,20091125,000000,8.18713,8.23695,8.02981,8.13721,27064.97958898,0
+EGBN.US,D,20091127,000000,8.04609,8.04609,7.61483,7.61483,20892.390158516,0
+EGBN.US,D,20091130,000000,7.63142,8.12082,7.61483,8.10425,62327.451583138,0
+EGBN.US,D,20091201,000000,8.14573,8.78452,8.14573,8.55198,216550.42437007,0
+EGBN.US,D,20091202,000000,8.52727,9.09278,8.41948,8.54394,143171.65186906,0
+EGBN.US,D,20091203,000000,8.57689,8.79266,8.54394,8.68468,72119.580570615,0
+EGBN.US,D,20091204,000000,8.77619,8.8926,8.62671,8.85062,123428.33807132,0
+EGBN.US,D,20091207,000000,8.87593,8.93321,8.67653,8.93321,25478.499715541,0
+EGBN.US,D,20091208,000000,8.8926,9.03384,8.67653,8.71028,39732.348449915,0
+EGBN.US,D,20091209,000000,8.87593,9.08524,8.62671,9.00814,69598.137943998,0
+EGBN.US,D,20091210,000000,9.04149,9.12437,8.71028,8.71822,73125.914526325,0
+EGBN.US,D,20091211,000000,8.75128,8.99216,8.65162,8.83435,146654.56655265,0
+EGBN.US,D,20091214,000000,8.83435,8.95008,8.61024,8.8926,30899.652342198,0
+EGBN.US,D,20091215,000000,8.93321,8.93321,8.62671,8.6683,85154.001330288,0
+EGBN.US,D,20091216,000000,8.71028,8.91742,8.65986,8.7348,127255.87370429,0
+EGBN.US,D,20091217,000000,8.75128,8.95008,8.62671,8.62671,123608.80525487,0
+EGBN.US,D,20091218,000000,8.75128,8.75128,8.61024,8.6683,171252.14171123,0
+EGBN.US,D,20091221,000000,8.65986,8.67653,8.61024,8.63525,41930.581487921,0
+EGBN.US,D,20091222,000000,8.62671,8.62671,8.25382,8.5356,40815.151551196,0
+EGBN.US,D,20091223,000000,8.51902,8.63525,8.49421,8.50235,26590.870886443,0
+EGBN.US,D,20091224,000000,8.48558,8.59356,8.48558,8.54394,15005.285538181,0
+EGBN.US,D,20091228,000000,8.51059,8.65986,8.50235,8.56865,20728.236392691,0
+EGBN.US,D,20091229,000000,8.32816,8.62671,8.32816,8.56042,45446.123006956,0
+EGBN.US,D,20091230,000000,8.54394,8.6683,8.21224,8.62671,66093.811899646,0
+EGBN.US,D,20091231,000000,8.41948,8.88319,8.29511,8.68468,49368.480380428,0
+EGBN.US,D,20100104,000000,8.6683,8.67653,8.51902,8.61024,79006.901615014,0
+EGBN.US,D,20100105,000000,8.50235,8.62671,8.50235,8.51059,67885.229083215,0
+EGBN.US,D,20100106,000000,8.5356,8.7348,8.25382,8.33641,42675.900760082,0
+EGBN.US,D,20100107,000000,8.36142,8.5356,8.34493,8.46076,17155.597911629,0
+EGBN.US,D,20100108,000000,8.58562,8.61024,8.44429,8.54394,25769.08246871,0
+EGBN.US,D,20100111,000000,8.57689,8.61848,8.28667,8.31168,17964.131677463,0
+EGBN.US,D,20100112,000000,8.2703,8.33641,8.21224,8.22028,30647.813956119,0
+EGBN.US,D,20100113,000000,8.31168,8.50235,8.31168,8.38613,18628.903449624,0
+EGBN.US,D,20100114,000000,8.4029,8.65986,8.4029,8.56042,82464.326583416,0
+EGBN.US,D,20100115,000000,8.602,8.6683,8.34493,8.46076,91598.820918985,0
+EGBN.US,D,20100119,000000,8.44429,8.64329,8.29511,8.62671,70144.637437676,0
+EGBN.US,D,20100120,000000,8.57689,8.63525,8.48558,8.54394,27361.679873795,0
+EGBN.US,D,20100121,000000,8.46076,8.71028,8.46076,8.62671,48727.159146242,0
+EGBN.US,D,20100122,000000,8.61848,8.82591,8.51902,8.63525,61663.699399585,0
+EGBN.US,D,20100125,000000,8.69302,8.69302,8.44429,8.54394,17103.59889264,0
+EGBN.US,D,20100126,000000,8.51059,8.63525,8.44429,8.46076,20730.275569906,0
+EGBN.US,D,20100127,000000,8.46076,8.78452,8.44429,8.71028,28941.022626981,0
+EGBN.US,D,20100128,000000,8.91742,9.29159,8.80188,9.12437,87796.775001211,0
+EGBN.US,D,20100129,000000,9.14957,9.3322,9.12437,9.3322,68605.058640186,0
+EGBN.US,D,20100201,000000,9.09278,9.3322,9.05855,9.18135,103490.28284953,0
+EGBN.US,D,20100202,000000,9.15821,9.16595,9.05855,9.10044,49856.863323472,0
+EGBN.US,D,20100203,000000,9.06709,9.10809,8.69302,8.72647,37330.197690389,0
+EGBN.US,D,20100204,000000,8.69302,9.16595,8.5356,8.85906,86862.831836642,0
+EGBN.US,D,20100205,000000,8.8926,8.96607,8.63525,8.96607,75499.516804839,0
+EGBN.US,D,20100208,000000,8.8673,8.8673,8.63525,8.69302,14633.135696405,0
+EGBN.US,D,20100209,000000,8.74304,8.96607,8.50235,8.75128,48006.310000663,0
+EGBN.US,D,20100210,000000,8.71028,8.79266,8.64329,8.67653,18379.104240759,0
+EGBN.US,D,20100211,000000,8.65162,9.05855,8.65162,9.05002,38531.273070152,0
+EGBN.US,D,20100212,000000,8.95783,9.19891,8.80188,9.16595,32266.920665002,0
+EGBN.US,D,20100216,000000,9.16595,9.16595,8.81846,9.16595,31551.16946246,0
+EGBN.US,D,20100217,000000,9.16595,9.18135,9.08524,9.16595,33344.625823245,0
+EGBN.US,D,20100218,000000,9.16595,9.21637,9.10044,9.21637,9959.3415191247,0
+EGBN.US,D,20100219,000000,9.22215,9.25755,9.05855,9.23088,30201.234145986,0
+EGBN.US,D,20100222,000000,9.24834,9.3322,9.21637,9.3322,23238.463544625,0
+EGBN.US,D,20100223,000000,9.30817,9.71372,9.25755,9.64703,37744.150665077,0
+EGBN.US,D,20100224,000000,9.62152,9.87948,9.36358,9.87948,26859.022690244,0
+EGBN.US,D,20100225,000000,9.75491,9.9197,9.50579,9.87162,61872.715064145,0
+EGBN.US,D,20100226,000000,9.6382,9.76374,9.42243,9.71372,29287.682753568,0
+EGBN.US,D,20100301,000000,9.72156,9.89615,9.66468,9.8628,28749.339968751,0
+EGBN.US,D,20100302,000000,9.83828,10.3189,9.77158,10.1708,49586.672342457,0
+EGBN.US,D,20100303,000000,10.1021,10.3189,9.87948,10.1786,29766.889399144,0
+EGBN.US,D,20100304,000000,10.1531,10.3346,10.1364,10.3346,8186.2769304927,0
+EGBN.US,D,20100305,000000,10.3346,10.4925,10.0609,10.3767,79013.01914666,0
+EGBN.US,D,20100308,000000,10.2855,10.4023,10.1021,10.2944,45361.497152524,0
+EGBN.US,D,20100309,000000,10.3689,10.4257,10.0129,10.2855,92993.618134194,0
+EGBN.US,D,20100310,000000,10.2786,10.2786,9.99713,10.0207,20207.226614203,0
+EGBN.US,D,20100311,000000,10.0374,10.161,9.80395,10.0864,35305.294715677,0
+EGBN.US,D,20100312,000000,10.0952,10.1708,9.87948,10.1198,29975.905063705,0
+EGBN.US,D,20100315,000000,10.0864,10.262,9.80395,10.0952,136323.07519175,0
+EGBN.US,D,20100316,000000,10.1531,10.4346,9.98832,10.4179,45435.92712088,0
+EGBN.US,D,20100317,000000,10.4023,10.4257,10.0129,10.2522,44543.787089222,0
+EGBN.US,D,20100318,000000,10.2346,10.2855,10.0462,10.1952,42628.999684132,0
+EGBN.US,D,20100319,000000,10.262,10.3022,10.0295,10.161,79163.918260586,0
+EGBN.US,D,20100322,000000,10.111,10.2346,9.99713,10.1952,33595.444620717,0
+EGBN.US,D,20100323,000000,10.1531,10.7582,9.98832,10.5758,33801.401519454,0
+EGBN.US,D,20100324,000000,10.5847,10.7661,10.5847,10.7426,47790.157215849,0
+EGBN.US,D,20100325,000000,10.7426,10.7426,10.4533,10.5003,24761.728924392,0
+EGBN.US,D,20100326,000000,10.4257,10.5513,9.83044,9.94515,119412.17854595,0
+EGBN.US,D,20100329,000000,9.95406,10.0609,9.66468,10.0462,35978.223196698,0
+EGBN.US,D,20100330,000000,9.9197,10.3689,9.88732,10.0207,14622.939810328,0
+EGBN.US,D,20100331,000000,9.93634,10.1786,9.69018,9.83044,62709.797310991,0
+EGBN.US,D,20100401,000000,9.83828,9.95406,9.7304,9.83044,13654.3306331,0
+EGBN.US,D,20100405,000000,9.78826,10.2698,9.77158,9.97069,28479.148987735,0
+EGBN.US,D,20100406,000000,9.91277,10.0952,9.91277,10.0786,19256.970031911,0
+EGBN.US,D,20100407,000000,10.005,10.1952,9.84613,10.1952,25823.120664913,0
+EGBN.US,D,20100408,000000,10.1952,10.3522,9.97851,10.111,23663.631993997,0
+EGBN.US,D,20100409,000000,10.1198,10.2522,9.83044,9.88732,24701.573196543,0
+EGBN.US,D,20100412,000000,9.76374,9.84613,9.58818,9.60485,23860.412595266,0
+EGBN.US,D,20100413,000000,9.57249,10.0688,9.17458,9.94515,70375.064462996,0
+EGBN.US,D,20100414,000000,9.84613,10.3767,9.80395,10.3767,39473.372943582,0
+EGBN.US,D,20100415,000000,10.3267,10.3267,9.87948,10.2198,24691.377310467,0
+EGBN.US,D,20100416,000000,10.2266,10.2944,10.0952,10.1531,24987.058006673,0
+EGBN.US,D,20100419,000000,10.0952,10.3689,10.0952,10.212,45797.881076581,0
+EGBN.US,D,20100420,000000,10.2346,10.7426,10.2346,10.7259,53142.997405797,0
+EGBN.US,D,20100421,000000,10.7004,10.7004,10.3346,10.4346,29224.468259897,0
+EGBN.US,D,20100422,000000,10.3611,10.6828,10.311,10.6758,36222.924462525,0
+EGBN.US,D,20100423,000000,10.5347,10.6602,10.3022,10.6092,38199.906772678,0
+EGBN.US,D,20100426,000000,10.568,10.6602,10.311,10.4533,49862.980855118,0
+EGBN.US,D,20100427,000000,10.4767,10.5258,10.212,10.4023,45632.707722148,0
+EGBN.US,D,20100428,000000,10.4111,10.5179,10.4111,10.4533,8996.8498735418,0
+EGBN.US,D,20100429,000000,10.4847,10.5347,10.4533,10.4925,50646.024905762,0
+EGBN.US,D,20100430,000000,10.5347,10.669,10.4533,10.4533,86482.525286003,0
+EGBN.US,D,20100503,000000,10.7582,10.7661,10.5435,10.7582,43339.652943635,0
+EGBN.US,D,20100504,000000,10.7004,10.774,10.4111,10.6514,117838.95332441,0
+EGBN.US,D,20100505,000000,10.5758,10.6758,10.4533,10.5347,46176.148450004,0
+EGBN.US,D,20100506,000000,10.5258,10.719,10.3689,10.6013,59938.55547551,0
+EGBN.US,D,20100507,000000,10.6092,10.6337,10.3689,10.6013,61293.588735022,0
+EGBN.US,D,20100510,000000,10.7582,10.9093,10.6426,10.9093,74235.226931404,0
+EGBN.US,D,20100511,000000,10.9329,11.1574,10.8171,11.1398,41741.957595512,0
+EGBN.US,D,20100512,000000,11.1241,11.3311,10.9093,11.2967,44861.898734796,0
+EGBN.US,D,20100513,000000,11.2477,12.0195,11.1152,11.8214,159332.13129966,0
+EGBN.US,D,20100514,000000,11.7116,11.7116,11.1241,11.4547,37101.809842284,0
+EGBN.US,D,20100517,000000,11.539,11.7116,11.2153,11.6047,66863.601298391,0
+EGBN.US,D,20100518,000000,11.744,11.9205,10.9093,11.3732,150380.14332486,0
+EGBN.US,D,20100519,000000,11.3644,11.4458,11.2074,11.3467,62780.148924917,0
+EGBN.US,D,20100520,000000,11.1986,11.1986,10.4689,10.5258,62975.909937577,0
+EGBN.US,D,20100521,000000,10.4257,10.8671,10.2434,10.4533,82666.205127722,0
+EGBN.US,D,20100524,000000,10.4533,10.6602,10.4179,10.5513,78130.05541247,0
+EGBN.US,D,20100525,000000,10.3855,10.568,10.1786,10.4621,25368.38414592,0
+EGBN.US,D,20100526,000000,10.5513,10.7661,10.5179,10.618,40249.279873972,0
+EGBN.US,D,20100527,000000,10.7828,10.9329,10.5513,10.925,36942.754019497,0
+EGBN.US,D,20100528,000000,10.8671,10.8671,10.618,10.8093,27508.500633291,0
+EGBN.US,D,20100601,000000,10.875,10.875,10.3855,10.4847,55515.580095702,0
+EGBN.US,D,20100602,000000,10.4847,10.7828,10.3689,10.7494,33864.616013126,0
+EGBN.US,D,20100603,000000,10.6514,11.025,10.618,10.6337,19969.662468629,0
+EGBN.US,D,20100604,000000,10.4621,10.6426,9.57249,9.76374,70349.574747806,0
+EGBN.US,D,20100607,000000,9.83044,9.87162,9.54797,9.66468,57695.46053877,0
+EGBN.US,D,20100608,000000,9.66468,9.9197,9.66468,9.8628,58946.495760307,0
+EGBN.US,D,20100609,000000,9.97069,10.2346,9.69018,9.74707,24428.323449704,0
+EGBN.US,D,20100610,000000,9.89615,10.1198,9.8628,10.0786,41487.06044361,0
+EGBN.US,D,20100611,000000,9.94515,10.2346,9.73824,10.1286,41610.430665131,0
+EGBN.US,D,20100614,000000,10.0295,10.5347,10.0295,10.1952,68070.7942098,0
+EGBN.US,D,20100615,000000,10.2855,10.3346,10.161,10.3022,67415.198735107,0
+EGBN.US,D,20100616,000000,10.1531,10.2855,10.0295,10.1531,49048.329557638,0
+EGBN.US,D,20100617,000000,10.0521,10.4445,10.0521,10.212,28013.196994058,0
+EGBN.US,D,20100618,000000,10.2944,10.2944,10.0462,10.2198,125412.45750173,0
+EGBN.US,D,20100621,000000,10.3267,10.3346,10.1021,10.1198,39255.180981554,0
+EGBN.US,D,20100622,000000,10.2042,10.2434,9.87162,9.87162,36429.90094987,0
+EGBN.US,D,20100623,000000,9.85495,10.1198,9.54797,9.92851,23527.007120577,0
+EGBN.US,D,20100624,000000,9.87162,9.90495,9.70489,9.72156,37992.930285334,0
+EGBN.US,D,20100625,000000,9.78826,10.7582,9.58034,10.6426,797314.21279581,0
+EGBN.US,D,20100628,000000,10.3767,10.3767,9.95406,9.98832,132804.4749069,0
+EGBN.US,D,20100629,000000,9.87162,9.95406,9.57249,9.84613,124792.54762831,0
+EGBN.US,D,20100630,000000,9.83044,9.99713,9.65585,9.77158,88348.372437928,0
+EGBN.US,D,20100701,000000,9.75491,9.96287,9.74707,9.75491,45148.403133534,0
+EGBN.US,D,20100702,000000,9.83828,9.83828,9.63036,9.74707,32536.092057411,0
+EGBN.US,D,20100706,000000,9.87948,9.92851,9.67252,9.73824,154364.6956034,0
+EGBN.US,D,20100707,000000,9.79513,9.84613,9.54797,9.73824,73685.668671902,0
+EGBN.US,D,20100708,000000,9.84613,9.84613,9.62152,9.62152,62507.918766685,0
+EGBN.US,D,20100709,000000,9.55581,9.66468,9.55581,9.57249,57613.893450161,0
+EGBN.US,D,20100712,000000,9.57249,9.66468,9.46558,9.4901,36021.045918218,0
+EGBN.US,D,20100713,000000,9.60485,9.8628,9.54012,9.8628,74760.315064323,0
+EGBN.US,D,20100714,000000,9.80395,9.8628,9.62152,9.69803,25707.907152254,0
+EGBN.US,D,20100715,000000,9.39693,9.57249,9.39693,9.48226,16129.891772374,0
+EGBN.US,D,20100716,000000,9.48226,9.57249,9.12437,9.12437,115088.10326108,0
+EGBN.US,D,20100719,000000,8.90928,9.12437,8.87593,9.05855,130787.72864105,0
+EGBN.US,D,20100720,000000,8.95783,9.19891,8.92566,9.01667,44798.684241124,0
+EGBN.US,D,20100721,000000,9.08524,9.28384,8.6683,8.71028,67809.779526251,0
+EGBN.US,D,20100722,000000,8.81846,8.94164,8.50235,8.81846,69704.175159189,0
+EGBN.US,D,20100723,000000,8.76785,8.9746,8.71822,8.83435,126318.87177389,0
+EGBN.US,D,20100726,000000,8.8926,9.06709,8.88319,8.99216,68870.151678165,0
+EGBN.US,D,20100727,000000,9.24834,9.4136,9.04149,9.05002,282905.25095327,0
+EGBN.US,D,20100728,000000,9.04149,9.16595,8.71028,8.93321,128717.9637676,0
+EGBN.US,D,20100729,000000,9.05002,9.31591,8.93321,9.10044,118562.86123582,0
+EGBN.US,D,20100730,000000,9.05855,9.68136,8.95783,9.58818,186734.59471776,0
+EGBN.US,D,20100802,000000,9.66468,9.69803,9.23088,9.38124,81479.403988466,0
+EGBN.US,D,20100803,000000,9.3322,9.5313,9.3322,9.34004,36895.852943547,0
+EGBN.US,D,20100804,000000,9.34887,9.46558,9.25755,9.43126,69189.282912347,0
+EGBN.US,D,20100805,000000,9.34004,9.43126,9.25755,9.37241,100136.8559191,0
+EGBN.US,D,20100806,000000,9.29159,9.45773,9.25755,9.44106,54061.646741252,0
+EGBN.US,D,20100809,000000,9.49697,9.60485,9.4136,9.58034,48747.550918394,0
+EGBN.US,D,20100810,000000,9.47343,9.54012,9.31591,9.3322,40619.390538535,0
+EGBN.US,D,20100811,000000,9.30042,9.3322,9.12437,9.16595,85717.833830296,0
+EGBN.US,D,20100812,000000,9.03384,9.16595,8.94164,9.14094,45917.172943672,0
+EGBN.US,D,20100813,000000,9.10044,9.18998,9.05002,9.05855,52857.512595666,0
+EGBN.US,D,20100816,000000,9.05855,9.4136,9.04149,9.14094,64936.57883001,0
+EGBN.US,D,20100817,000000,9.24834,9.49697,9.22215,9.4136,94426.140127885,0
+EGBN.US,D,20100818,000000,9.4136,9.5313,9.28384,9.44891,28851.298829512,0
+EGBN.US,D,20100819,000000,9.38124,9.4901,9.25755,9.29159,64127.025475568,0
+EGBN.US,D,20100820,000000,9.23951,9.37241,9.10044,9.34004,69703.155570582,0
+EGBN.US,D,20100823,000000,9.67252,9.69803,9.09278,9.12437,73715.236741523,0
+EGBN.US,D,20100824,000000,9.09278,9.26629,9.08524,9.11573,35852.813797963,0
+EGBN.US,D,20100825,000000,9.11573,9.30042,9.08524,9.23088,48285.677279147,0
+EGBN.US,D,20100826,000000,9.23088,9.31591,9.08524,9.10044,50294.266836137,0
+EGBN.US,D,20100827,000000,9.19891,9.48226,9.14957,9.44891,41545.176994244,0
+EGBN.US,D,20100830,000000,9.36358,9.38908,9.09278,9.10044,36499.232975187,0
+EGBN.US,D,20100831,000000,9.12437,9.23951,9.00814,9.03384,33960.45734224,0
+EGBN.US,D,20100901,000000,9.17458,9.44106,9.05002,9.42243,53277.583102001,0
+EGBN.US,D,20100902,000000,9.36358,9.70489,9.34004,9.69018,62470.193988203,0
+EGBN.US,D,20100903,000000,9.72156,9.87162,9.62152,9.85495,33637.247753629,0
+EGBN.US,D,20100907,000000,9.77944,9.83828,9.4901,9.62152,48599.71057029,0
+EGBN.US,D,20100908,000000,9.67252,9.76374,9.52345,9.73824,26149.389019348,0
+EGBN.US,D,20100909,000000,9.8628,9.94515,9.65585,9.87948,27415.718069998,0
+EGBN.US,D,20100910,000000,9.94515,9.94515,9.68136,9.89615,20700.707500286,0
+EGBN.US,D,20100913,000000,9.95406,10.1452,9.79513,10.111,66531.21541231,0
+EGBN.US,D,20100914,000000,10.111,10.161,9.97069,10.1286,53418.286329851,0
+EGBN.US,D,20100915,000000,10.1198,10.1531,9.8628,10.005,54526.579146322,0
+EGBN.US,D,20100916,000000,9.95406,9.96287,9.77944,9.83044,52723.946488069,0
+EGBN.US,D,20100917,000000,9.93634,9.99713,9.78826,9.94515,72534.553133912,0
+EGBN.US,D,20100920,000000,9.92851,10.1286,9.84613,10.1021,62548.702310989,0
+EGBN.US,D,20100921,000000,10.1198,10.161,9.91277,10.0786,30148.21553839,0
+EGBN.US,D,20100922,000000,10.0688,10.0786,9.72156,9.83828,31006.709145997,0
+EGBN.US,D,20100923,000000,9.77944,9.99713,9.62152,9.64703,31467.563196637,0
+EGBN.US,D,20100924,000000,9.76374,10.0786,9.70489,10.0609,49816.079779168,0
+EGBN.US,D,20100927,000000,10.0207,10.0207,9.7304,9.8216,80803.416741621,0
+EGBN.US,D,20100928,000000,9.87162,9.87162,9.66468,9.78826,34235.746266295,0
+EGBN.US,D,20100929,000000,9.67252,9.71372,9.48226,9.68136,56339.40769065,0
+EGBN.US,D,20100930,000000,9.59603,9.78826,9.43126,9.52345,49411.303101948,0
+EGBN.US,D,20101001,000000,9.58818,9.68136,9.34004,9.40575,19912.565506604,0
+EGBN.US,D,20101004,000000,9.54797,9.54797,9.12437,9.16595,58057.414494472,0
+EGBN.US,D,20101005,000000,9.26629,9.63036,9.08524,9.54012,74505.41791242,0
+EGBN.US,D,20101006,000000,9.43126,9.63036,9.42243,9.50579,29979.983418135,0
+EGBN.US,D,20101007,000000,9.59603,9.59603,9.35573,9.51462,35157.454367574,0
+EGBN.US,D,20101008,000000,9.56464,9.72156,9.37241,9.65585,28375.150949758,0
+EGBN.US,D,20101011,000000,9.59603,9.59603,9.44891,9.4901,8794.9713292352,0
+EGBN.US,D,20101012,000000,9.44106,9.54012,9.30042,9.5313,21490.888671182,0
+EGBN.US,D,20101013,000000,9.60485,9.8216,9.38124,9.79513,68476.590475628,0
+EGBN.US,D,20101014,000000,9.75491,9.88732,9.69803,9.73824,26746.867943407,0
+EGBN.US,D,20101015,000000,9.90495,9.90495,9.58034,9.71372,56039.648640014,0
+EGBN.US,D,20101018,000000,9.76374,9.87162,9.66468,9.8628,23465.831804122,0
+EGBN.US,D,20101019,000000,9.75491,9.87162,9.66468,9.7304,36508.409272655,0
+EGBN.US,D,20101020,000000,9.81278,9.95406,9.80395,9.95406,41820.465918298,0
+EGBN.US,D,20101021,000000,10.0129,10.0462,9.67252,9.94515,46235.284589245,0
+EGBN.US,D,20101022,000000,9.95406,10.1364,9.87948,10.1286,18438.240380002,0
+EGBN.US,D,20101025,000000,10.1708,10.3189,10.0786,10.2698,41342.27886133,0
+EGBN.US,D,20101026,000000,10.2198,10.3855,10.2042,10.3267,23833.903291468,0
+EGBN.US,D,20101027,000000,10.2522,10.3944,10.2042,10.3434,33146.825633369,0
+EGBN.US,D,20101028,000000,10.4621,10.4621,10.1874,10.1952,19199.873069885,0
+EGBN.US,D,20101029,000000,10.161,10.311,10.161,10.2522,11238.925221674,0
+EGBN.US,D,20101101,000000,10.3189,10.3346,9.91277,10.1364,27413.678892783,0
+EGBN.US,D,20101102,000000,10.2434,10.5847,10.2434,10.5091,70543.296583251,0
+EGBN.US,D,20101103,000000,10.7259,10.7259,10.3022,10.5435,11021.752848253,0
+EGBN.US,D,20101104,000000,10.7004,10.8671,10.4346,10.7004,54094.273576695,0
+EGBN.US,D,20101105,000000,10.7494,10.7828,10.4621,10.669,22806.157974998,0
+EGBN.US,D,20101108,000000,10.5847,10.774,10.4257,10.6602,13698.172943226,0
+EGBN.US,D,20101109,000000,10.6602,10.7582,10.4689,10.5435,31547.09110803,0
+EGBN.US,D,20101110,000000,10.618,10.8171,10.4925,10.7494,23750.297025644,0
+EGBN.US,D,20101111,000000,10.6916,10.6916,10.5258,10.5513,8933.6353798701,0
+EGBN.US,D,20101112,000000,10.4533,10.669,10.2522,10.262,87497.015950574,0
+EGBN.US,D,20101115,000000,10.3267,10.4111,10.3267,10.3689,7009.6716773119,0
+EGBN.US,D,20101116,000000,10.3189,10.3689,10.1786,10.2346,29582.343861168,0
+EGBN.US,D,20101117,000000,10.3434,10.5592,10.2522,10.3189,53453.971931117,0
+EGBN.US,D,20101118,000000,10.4346,10.8171,10.3522,10.6602,79031.371741597,0
+EGBN.US,D,20101119,000000,10.6828,11.1398,10.618,10.774,84907.260887247,0
+EGBN.US,D,20101122,000000,10.7582,10.7582,10.5347,10.7092,9288.452215318,0
+EGBN.US,D,20101123,000000,10.5758,10.6258,10.3767,10.4925,31585.835475119,0
+EGBN.US,D,20101124,000000,10.618,10.7916,10.4847,10.7494,27679.791519369,0
+EGBN.US,D,20101126,000000,10.6916,10.7338,10.568,10.568,2088.1174683832,0
+EGBN.US,D,20101129,000000,10.5179,10.7582,10.5179,10.7338,9516.8400634224,0
+EGBN.US,D,20101130,000000,10.6758,10.6758,10.4445,10.5091,22096.524304102,0
+EGBN.US,D,20101201,000000,10.719,11.132,10.6828,11.0319,56023.335222291,0
+EGBN.US,D,20101202,000000,11.0741,11.1986,10.8917,11.1486,41208.712753733,0
+EGBN.US,D,20101203,000000,11.132,11.1986,11.0652,11.1986,18266.949493922,0
+EGBN.US,D,20101206,000000,11.1398,11.3555,11.025,11.183,34690.482785289,0
+EGBN.US,D,20101207,000000,11.3311,11.4379,11.0741,11.1986,47787.098450026,0
+EGBN.US,D,20101208,000000,11.2565,11.3644,10.9181,11.2242,23179.327405383,0
+EGBN.US,D,20101209,000000,11.3644,11.3644,10.9563,11.2653,36716.405348608,0
+EGBN.US,D,20101210,000000,11.3134,11.3134,10.9907,11.281,45391.065222145,0
+EGBN.US,D,20101213,000000,11.2565,11.3644,11.2477,11.281,25586.576107948,0
+EGBN.US,D,20101214,000000,11.3467,11.5311,11.0986,11.4781,75727.904652944,0
+EGBN.US,D,20101215,000000,11.6302,11.6538,11.5047,11.6047,42752.369905653,0
+EGBN.US,D,20101216,000000,11.4958,11.9862,11.4547,11.9117,57452.798450159,0
+EGBN.US,D,20101217,000000,11.9529,12.0284,11.7793,11.9029,86005.357817642,0
+EGBN.US,D,20101220,000000,11.9529,12.0107,11.7793,11.9029,74190.365032668,0
+EGBN.US,D,20101221,000000,11.9862,12.3491,11.945,12.3109,110952.65186862,0
+EGBN.US,D,20101222,000000,12.2942,12.2942,12.1029,12.1362,28092.724905451,0
+EGBN.US,D,20101223,000000,12.1432,12.1432,11.6802,11.8842,34333.626772626,0
+EGBN.US,D,20101227,000000,11.9029,11.9029,11.695,11.8763,16309.339367313,0
+EGBN.US,D,20101228,000000,11.9205,11.9205,11.5792,11.7616,22141.386202837,0
+EGBN.US,D,20101229,000000,11.8146,11.9705,11.7528,11.7969,19171.324588872,0
+EGBN.US,D,20101230,000000,11.8146,12.0284,11.7038,11.9617,21582.651645867,0
+EGBN.US,D,20101231,000000,11.9617,12.0284,11.9205,11.9705,11283.787120408,0
+EGBN.US,D,20110103,000000,11.9705,12.3197,11.9705,12.2853,85870.772121438,0
+EGBN.US,D,20110104,000000,12.2765,12.3197,11.8763,12.0774,28941.022626981,0
+EGBN.US,D,20110105,000000,12.0441,12.1774,12.0029,12.15,62314.196931239,0
+EGBN.US,D,20110106,000000,12.1196,12.2608,11.5311,11.6626,41421.806772723,0
+EGBN.US,D,20110107,000000,11.7116,11.7116,11.0741,11.2732,22655.258861072,0
+EGBN.US,D,20110110,000000,11.2477,11.5311,11.2388,11.487,13161.869335624,0
+EGBN.US,D,20110111,000000,11.4958,12.0529,11.2653,11.8469,98130.305539328,0
+EGBN.US,D,20110112,000000,11.9617,12.2275,11.8763,12.0195,31650.069557399,0
+EGBN.US,D,20110113,000000,11.8842,12.1108,11.7038,12.0529,44811.938893023,0
+EGBN.US,D,20110114,000000,12.0774,12.5168,12.0774,12.508,21904.841645872,0
+EGBN.US,D,20110118,000000,12.3579,12.559,11.9617,12.3353,61556.642595786,0
+EGBN.US,D,20110119,000000,12.1432,12.2687,11.3389,11.3644,41813.328798045,0
+EGBN.US,D,20110120,000000,11.4075,11.945,11.4075,11.5311,32672.71693083,0
+EGBN.US,D,20110121,000000,11.5311,11.5311,11.0741,11.1064,18871.565538235,0
+EGBN.US,D,20110124,000000,11.3821,11.8048,10.9907,11.2889,44252.184747446,0
+EGBN.US,D,20110125,000000,11.3311,11.4163,11.1898,11.3222,20286.754525596,0
+EGBN.US,D,20110126,000000,11.3389,11.8469,11.3389,11.7969,24351.854304134,0
+EGBN.US,D,20110127,000000,11.8146,11.8607,11.4958,11.5311,18254.714430632,0
+EGBN.US,D,20110128,000000,11.4958,11.5792,11.132,11.1898,90883.069716443,0
+EGBN.US,D,20110131,000000,11.2889,11.4713,11.1574,11.2074,61961.419273007,0
+EGBN.US,D,20110201,000000,11.2388,11.8607,11.2388,11.744,27207.721994046,0
+EGBN.US,D,20110202,000000,11.688,11.8146,11.487,11.6468,11988.322848266,0
+EGBN.US,D,20110203,000000,11.6802,11.6802,11.3644,11.5047,16212.478449591,0
+EGBN.US,D,20110204,000000,11.2565,11.281,11.1241,11.1986,22032.290221823,0
+EGBN.US,D,20110207,000000,11.2074,11.588,11.2074,11.3899,25987.274430738,0
+EGBN.US,D,20110208,000000,11.3987,11.4781,11.1574,11.1898,38128.535570146,0
+EGBN.US,D,20110209,000000,11.1152,11.2388,10.8583,11.1398,49048.329557638,0
+EGBN.US,D,20110210,000000,11.0407,11.3821,11.0407,11.2074,41407.532532217,0
+EGBN.US,D,20110211,000000,11.1152,11.2967,11.0741,11.2242,29279.526044707,0
+EGBN.US,D,20110214,000000,11.1742,11.7292,11.1742,11.5556,36382.99987392,0
+EGBN.US,D,20110215,000000,11.5478,11.7793,11.5223,11.688,43405.926203131,0
+EGBN.US,D,20110216,000000,11.6626,12.0862,11.6626,11.9117,60827.636741345,0
+EGBN.US,D,20110218,000000,11.8695,12.0284,11.8303,11.945,50546.105222217,0
+EGBN.US,D,20110222,000000,11.8469,11.945,11.7361,11.7704,71167.284811108,0
+EGBN.US,D,20110223,000000,11.8528,11.9783,11.688,11.7038,38853.463070156,0
+EGBN.US,D,20110224,000000,11.7116,11.8607,11.3134,11.8214,53545.734905802,0
+EGBN.US,D,20110225,000000,11.7881,12.2186,11.744,12.1676,32286.292848546,0
+EGBN.US,D,20110228,000000,12.2353,12.4021,12.1029,12.2765,30953.690538402,0
+EGBN.US,D,20110301,000000,12.2765,12.3353,11.7881,11.9205,35736.580696695,0
+EGBN.US,D,20110302,000000,11.945,11.945,11.6538,11.7038,29866.809082691,0
+EGBN.US,D,20110303,000000,11.8695,12.0362,11.8391,12.0362,26623.497721886,0
+EGBN.US,D,20110304,000000,12.0284,12.0284,11.3899,11.588,29033.805190273,0
+EGBN.US,D,20110307,000000,11.6302,11.6802,11.2653,11.281,25521.322437061,0
+EGBN.US,D,20110308,000000,11.0319,11.7793,11.0319,11.7038,75662.650982056,0
+EGBN.US,D,20110309,000000,11.688,11.7528,11.487,11.5478,32342.370221965,0
+EGBN.US,D,20110310,000000,11.4163,11.487,10.8583,10.875,101495.96753304,0
+EGBN.US,D,20110311,000000,10.9809,11.0819,10.7916,10.9809,42483.198513244,0
+EGBN.US,D,20110314,000000,10.825,11.0172,10.7916,10.8671,54139.13547543,0
+EGBN.US,D,20110315,000000,10.875,11.025,10.7828,10.8495,55976.434146342,0
+EGBN.US,D,20110316,000000,10.8416,11.0407,10.7916,10.8328,61444.487848949,0
+EGBN.US,D,20110317,000000,11.0652,11.1574,10.8671,10.9181,39031.891076488,0
+EGBN.US,D,20110318,000000,10.9907,11.0652,10.9093,10.9563,101051.42690013,0
+EGBN.US,D,20110321,000000,11.0319,11.4163,10.9485,11.4163,22197.463576256,0
+EGBN.US,D,20110322,000000,11.5968,11.8303,11.3987,11.7704,49093.191456373,0
+EGBN.US,D,20110323,000000,11.7116,11.9293,11.5311,11.8607,25745.631930735,0
+EGBN.US,D,20110324,000000,11.9029,11.9029,11.4958,11.6047,16501.022025544,0
+EGBN.US,D,20110325,000000,11.5135,11.8695,11.4713,11.7704,26463.422310492,0
+EGBN.US,D,20110328,000000,11.588,11.7793,11.588,11.639,22482.948386386,0
+EGBN.US,D,20110329,000000,11.539,11.6214,11.487,11.5556,24999.293069965,0
+EGBN.US,D,20110330,000000,11.4625,11.7038,11.4625,11.6626,13762.407025506,0
+EGBN.US,D,20110331,000000,11.6714,11.7038,11.5556,11.6538,20659.923955981,0
+EGBN.US,D,20110401,000000,11.539,11.744,11.1241,11.3467,80642.321741619,0
+EGBN.US,D,20110404,000000,11.1986,11.6047,11.1986,11.5635,27446.305728227,0
+EGBN.US,D,20110405,000000,11.5635,11.9205,11.4781,11.8469,27700.183291521,0
+EGBN.US,D,20110406,000000,11.9293,12.0284,11.9117,11.945,26248.289114287,0
+EGBN.US,D,20110407,000000,11.9117,11.9117,11.5635,11.6047,33055.062658684,0
+EGBN.US,D,20110408,000000,11.695,11.8931,11.2653,11.2653,30408.210633331,0
+EGBN.US,D,20110411,000000,11.2653,11.539,11.2653,11.3899,34837.303544784,0
+EGBN.US,D,20110412,000000,11.4379,11.5478,11.2967,11.3222,47202.874177866,0
+EGBN.US,D,20110413,000000,11.4547,11.4713,11.1152,11.1241,26847.80721556,0
+EGBN.US,D,20110414,000000,11.1152,11.3311,11.0986,11.3311,12636.781202706,0
+EGBN.US,D,20110415,000000,11.281,11.6468,11.2388,11.5968,47688.198355088,0
+EGBN.US,D,20110418,000000,11.4075,11.4958,11.132,11.2565,34811.813829594,0
+EGBN.US,D,20110419,000000,11.1742,11.1742,11.0819,11.1574,36853.030222028,0
+EGBN.US,D,20110420,000000,11.2653,11.3055,11.1241,11.3055,14795.250285014,0
+EGBN.US,D,20110421,000000,11.2477,11.4311,11.2388,11.3467,24880.001202875,0
+EGBN.US,D,20110425,000000,11.2242,11.3311,11.2242,11.3222,22290.246139548,0
+EGBN.US,D,20110426,000000,11.3222,11.4625,11.2153,11.3732,60360.665159061,0
+EGBN.US,D,20110427,000000,11.3467,11.4958,11.2242,11.4958,26798.866962395,0
+EGBN.US,D,20110428,000000,11.4163,11.6538,11.3134,11.6538,86843.459653097,0
+EGBN.US,D,20110429,000000,11.6802,11.695,11.3899,11.5135,61852.323291993,0
+EGBN.US,D,20110502,000000,11.6802,11.6802,11.1643,11.2074,18115.030791389,0
+EGBN.US,D,20110503,000000,11.2074,11.3311,11.0652,11.1486,43849.44724744,0
+EGBN.US,D,20110504,000000,11.1643,11.2732,11.0407,11.0574,20027.779019264,0
+EGBN.US,D,20110505,000000,11.0574,11.2388,11.025,11.0908,37141.57379798,0
+EGBN.US,D,20110506,000000,11.2565,11.3222,11.1241,11.1241,304687.74196623,0
+EGBN.US,D,20110509,000000,11.0908,11.0908,10.9407,10.9809,37590.192785328,0
+EGBN.US,D,20110510,000000,11.0172,11.231,10.9907,11.1574,97239.185096278,0
+EGBN.US,D,20110511,000000,11.0407,11.0986,10.8328,10.8328,36478.841203035,0
+EGBN.US,D,20110512,000000,10.8171,11.1742,10.8171,11.025,35251.256519474,0
+EGBN.US,D,20110513,000000,11.0407,11.0574,10.7004,10.7092,16669.254145799,0
+EGBN.US,D,20110516,000000,10.7004,10.8416,10.4847,10.4847,29165.332120656,0
+EGBN.US,D,20110517,000000,10.4925,10.5758,10.311,10.3267,63101.319336313,0
+EGBN.US,D,20110518,000000,10.3611,10.6602,10.3611,10.6602,53717.02579188,0
+EGBN.US,D,20110519,000000,10.7661,10.7661,10.4023,10.4925,38478.254462556,0
+EGBN.US,D,20110520,000000,10.5513,10.6092,10.4111,10.5258,54895.670222276,0
+EGBN.US,D,20110523,000000,10.3522,10.4767,10.2698,10.2698,32950.0450321,0
+EGBN.US,D,20110524,000000,10.311,10.4689,10.161,10.311,61468.957975531,0
+EGBN.US,D,20110525,000000,10.2855,10.3767,10.2346,10.3189,10468.116234321,0
+EGBN.US,D,20110526,000000,10.3022,10.4445,10.1708,10.3611,26231.975696564,0
+EGBN.US,D,20110527,000000,10.4111,10.4346,10.2698,10.3267,21493.947437005,0
+EGBN.US,D,20110531,000000,10.3522,10.618,10.3522,10.5091,41167.929209428,0
+EGBN.US,D,20110601,000000,10.4767,10.5003,9.96287,9.99713,47101.934905713,0
+EGBN.US,D,20110602,000000,10.005,10.1952,10.005,10.1198,44485.670538588,0
+EGBN.US,D,20110603,000000,9.97069,10.3611,9.78826,9.80395,59734.637753988,0
+EGBN.US,D,20110606,000000,9.80395,10.0864,9.80395,9.94515,45481.808608222,0
+EGBN.US,D,20110607,000000,10.0462,10.2698,10.0462,10.1452,49905.803576637,0
+EGBN.US,D,20110608,000000,10.0786,10.2434,10.0786,10.1531,37556.546361277,0
+EGBN.US,D,20110609,000000,10.1786,10.2198,9.97069,10.0462,17251.439240744,0
+EGBN.US,D,20110610,000000,9.96287,10.0374,9.83828,9.94515,35072.828513142,0
+EGBN.US,D,20110613,000000,10.0129,10.111,9.94515,10.0374,34784.284937188,0
+EGBN.US,D,20110614,000000,10.161,10.3267,10.0688,10.2944,30677.382025739,0
+EGBN.US,D,20110615,000000,10.161,10.2522,9.97069,9.99713,48965.742880422,0
+EGBN.US,D,20110616,000000,10.0129,10.1452,9.99713,10.1198,39882.227975233,0
+EGBN.US,D,20110617,000000,10.2042,10.3346,10.0864,10.2266,73972.173070641,0
+EGBN.US,D,20110620,000000,10.1786,10.5179,10.1708,10.3611,20590.591930663,0
+EGBN.US,D,20110621,000000,10.4533,10.7828,10.3022,10.7828,34146.022468825,0
+EGBN.US,D,20110622,000000,10.719,10.7426,10.4621,10.4767,32514.680696651,0
+EGBN.US,D,20110623,000000,10.3689,10.568,10.2522,10.5435,20620.160000285,0
+EGBN.US,D,20110624,000000,10.5935,10.6514,10.5513,10.618,101281.85392545,0
+EGBN.US,D,20110627,000000,10.568,11.0172,10.568,11.0172,26426.717120618,0
+EGBN.US,D,20110628,000000,11.025,11.132,10.6828,10.8671,28687.145063686,0
+EGBN.US,D,20110629,000000,10.9407,10.9652,10.6602,10.8171,23584.104082604,0
+EGBN.US,D,20110630,000000,10.875,11.0319,10.7494,11.0319,38134.653101792,0
+EGBN.US,D,20110701,000000,11.0319,11.8763,11.0319,11.695,61464.879621101,0
+EGBN.US,D,20110705,000000,11.6468,11.6468,11.2653,11.3821,17696.999462269,0
+EGBN.US,D,20110706,000000,11.3987,11.5792,11.3987,11.4713,24011.311709192,0
+EGBN.US,D,20110707,000000,11.5723,11.6126,11.4713,11.5635,42550.491361347,0
+EGBN.US,D,20110708,000000,11.3555,11.5311,11.3222,11.3987,16917.014177449,0
+EGBN.US,D,20110711,000000,11.2653,11.3644,10.9563,11.2732,18097.69778506,0
+EGBN.US,D,20110712,000000,11.2889,11.4379,11.2889,11.3644,20267.382342052,0
+EGBN.US,D,20110713,000000,11.4379,11.6126,11.4379,11.6126,30377.622975103,0
+EGBN.US,D,20110714,000000,11.588,11.588,11.3732,11.4233,17079.128766058,0
+EGBN.US,D,20110715,000000,11.4311,11.5556,11.3899,11.4958,32621.737500449,0
+EGBN.US,D,20110718,000000,11.4958,11.5047,11.0172,11.183,26873.29693075,0
+EGBN.US,D,20110719,000000,11.3134,11.4958,11.1986,11.4458,26122.87971555,0
+EGBN.US,D,20110720,000000,11.3987,11.3987,11.3311,11.3555,9830.873354566,0
+EGBN.US,D,20110721,000000,11.4625,12.0686,11.4075,11.9529,91028.870887332,0
+EGBN.US,D,20110722,000000,11.945,12.0362,11.7361,11.7969,106191.17307109,0
+EGBN.US,D,20110725,000000,11.6714,11.8607,11.6126,11.8048,49964.93971588,0
+EGBN.US,D,20110726,000000,11.7793,11.8469,11.695,11.744,30883.338924477,0
+EGBN.US,D,20110727,000000,11.639,11.7881,11.5047,11.6047,112462.66259649,0
+EGBN.US,D,20110728,000000,11.695,11.695,11.0741,11.2653,124304.16468525,0
+EGBN.US,D,20110729,000000,11.2477,11.2477,10.9093,11.1898,49405.185570301,0
+EGBN.US,D,20110801,000000,11.3732,11.4075,11.1486,11.3821,45407.378639867,0
+EGBN.US,D,20110802,000000,11.3389,11.6214,10.925,10.925,36289.19772202,0
+EGBN.US,D,20110803,000000,10.9907,11.3821,10.7426,11.3821,24231.542848435,0
+EGBN.US,D,20110804,000000,11.1986,11.487,10.7004,10.7828,59332.919842591,0
+EGBN.US,D,20110805,000000,10.8917,11.132,9.75491,10.618,233750.88418044,0
+EGBN.US,D,20110808,000000,10.1952,10.825,9.91277,9.91277,91289.885570879,0
+EGBN.US,D,20110809,000000,10.2346,11.025,9.77944,10.9809,72287.81269087,0
+EGBN.US,D,20110810,000000,10.2346,10.7426,10.1286,10.2266,83652.14731128,0
+EGBN.US,D,20110811,000000,10.3855,10.5513,10.005,10.3855,135328.97629934,0
+EGBN.US,D,20110812,000000,10.4533,10.4533,9.78826,9.84613,54191.134494418,0
+EGBN.US,D,20110815,000000,10.0295,10.1874,9.78826,10.0462,33382.350601726,0
+EGBN.US,D,20110816,000000,9.84613,10.0462,9.74707,9.96287,53268.406804532,0
+EGBN.US,D,20110817,000000,9.99713,10.2786,9.95406,10.0786,51895.020950083,0
+EGBN.US,D,20110818,000000,9.92851,10.262,9.8216,9.87948,102396.26427357,0
+EGBN.US,D,20110819,000000,9.74707,10.0952,9.74707,9.78826,99761.647311503,0
+EGBN.US,D,20110822,000000,10.0952,10.1198,9.75491,9.78826,34566.092975161,0
+EGBN.US,D,20110823,000000,9.8628,10.5592,9.76374,10.3267,78561.341393489,0
+EGBN.US,D,20110824,000000,10.3346,10.7004,10.2698,10.5435,32490.210570068,0
+EGBN.US,D,20110825,000000,10.6092,10.7004,10.1021,10.1786,36687.856867595,0
+EGBN.US,D,20110826,000000,10.1021,10.3855,10.1021,10.212,32853.184114377,0
+EGBN.US,D,20110829,000000,10.311,10.7004,10.1531,10.7004,35555.093924541,0
+EGBN.US,D,20110830,000000,10.6426,10.7004,10.3944,10.618,17357.476455936,0
+EGBN.US,D,20110831,000000,10.4767,10.5935,10.0129,10.2786,60919.39971603,0
+EGBN.US,D,20110901,000000,10.2346,10.4689,9.75491,9.78826,47906.390317116,0
+EGBN.US,D,20110902,000000,9.74707,10.0295,9.38124,9.39693,64753.05288064,0
+EGBN.US,D,20110906,000000,9.26629,9.68136,9.20763,9.47343,65310.767849002,0
+EGBN.US,D,20110907,000000,9.64703,9.87162,9.46558,9.84613,77309.286583345,0
+EGBN.US,D,20110908,000000,9.77944,9.87162,9.58034,9.60485,37872.618829636,0
+EGBN.US,D,20110909,000000,9.52345,9.78826,9.52345,9.60485,78652.084779566,0
+EGBN.US,D,20110912,000000,9.52345,9.83044,9.47343,9.76374,27139.409557336,0
+EGBN.US,D,20110913,000000,9.81278,10.2042,9.81278,10.1021,27073.136297842,0
+EGBN.US,D,20110914,000000,10.1786,10.3346,10.0129,10.262,66717.800127502,0
+EGBN.US,D,20110915,000000,10.3267,10.3267,10.0864,10.262,50905.000412094,0
+EGBN.US,D,20110916,000000,10.3346,10.6828,10.3189,10.6426,111864.16408382,0
+EGBN.US,D,20110919,000000,10.4445,10.7494,10.3855,10.5258,38879.972373954,0
+EGBN.US,D,20110920,000000,10.5258,10.6337,10.2944,10.311,42957.307215783,0
+EGBN.US,D,20110921,000000,10.2944,10.5091,9.79513,9.87948,85340.586045481,0
+EGBN.US,D,20110922,000000,9.92851,10.0374,9.57249,9.92851,86327.547817646,0
+EGBN.US,D,20110923,000000,9.92851,10.311,9.92851,10.0207,51695.181582992,0
+EGBN.US,D,20110926,000000,10.1874,10.212,9.75491,9.92851,59406.330222338,0
+EGBN.US,D,20110927,000000,10.1531,10.1531,9.78826,9.95406,102336.10854571,0
+EGBN.US,D,20110928,000000,9.9197,10.0609,9.55581,9.55581,56584.108956476,0
+EGBN.US,D,20110929,000000,9.83044,9.98832,9.54012,9.8216,48466.144462694,0
+EGBN.US,D,20110930,000000,9.66468,10.0374,9.63036,9.76374,63314.413355303,0
+EGBN.US,D,20111003,000000,9.77158,10.0786,9.34004,9.44106,130789.76781826,0
+EGBN.US,D,20111004,000000,9.34887,10.3689,9.34887,10.3611,120458.27645736,0
+EGBN.US,D,20111005,000000,10.3522,10.5258,10.1198,10.4533,60080.278291968,0
+EGBN.US,D,20111006,000000,10.3611,10.3611,10.005,10.2944,59850.870855256,0
+EGBN.US,D,20111007,000000,10.212,10.262,9.8216,9.89615,37744.150665077,0
+EGBN.US,D,20111010,000000,10.0864,10.5003,10.0374,10.4925,54138.115886822,0
+EGBN.US,D,20111011,000000,10.4257,10.7828,10.3189,10.719,53372.404842508,0
+EGBN.US,D,20111012,000000,10.6602,11.0819,10.6426,10.9652,85404.820127761,0
+EGBN.US,D,20111013,000000,10.9407,10.9407,10.4847,10.5935,28139.625981401,0
+EGBN.US,D,20111014,000000,10.6828,10.6916,10.4689,10.669,38630.17316509,0
+EGBN.US,D,20111017,000000,10.5592,10.6514,10.4445,10.4767,48837.274715863,0
+EGBN.US,D,20111018,000000,10.4925,10.9485,10.4925,10.8171,59236.058924867,0
+EGBN.US,D,20111019,000000,10.7582,10.7582,10.4925,10.5347,34223.511203003,0
+EGBN.US,D,20111020,000000,10.5258,10.8416,10.4925,10.7828,50046.506804487,0
+EGBN.US,D,20111021,000000,11.0172,11.0172,10.6426,10.8093,54571.441045057,0
+EGBN.US,D,20111024,000000,10.9407,11.1986,10.7916,11.183,61230.374241351,0
+EGBN.US,D,20111025,000000,11.2074,11.2653,10.9995,11.1398,101629.53364064,0
+EGBN.US,D,20111026,000000,11.2967,11.5635,11.1574,11.4233,60967.320380587,0
+EGBN.US,D,20111027,000000,11.7116,12.0774,11.4625,12.0284,193638.22917989,0
+EGBN.US,D,20111028,000000,11.995,12.1588,11.7881,11.8391,53297.974874153,0
+EGBN.US,D,20111031,000000,11.7214,11.7361,11.4781,11.5047,62468.154810988,0
+EGBN.US,D,20111101,000000,11.1986,11.3222,10.7828,10.8583,90611.85914682,0
+EGBN.US,D,20111102,000000,11.1241,11.281,10.9485,11.0319,134598.95085629,0
+EGBN.US,D,20111103,000000,11.1742,11.1742,10.8671,10.9407,84267.978830276,0
+EGBN.US,D,20111104,000000,10.8416,11.2388,10.7828,11.1398,145084.40009694,0
+EGBN.US,D,20111107,000000,11.1742,11.4311,10.7828,11.281,41901.013418299,0
+EGBN.US,D,20111108,000000,11.4311,11.6538,11.1986,11.539,62750.580855296,0
+EGBN.US,D,20111109,000000,11.2242,11.2242,10.774,10.8171,85025.53316573,0
+EGBN.US,D,20111110,000000,10.925,11.0652,10.7828,10.8828,39623.252468901,0
+EGBN.US,D,20111111,000000,10.9995,11.2242,10.9407,11.1574,45463.456013285,0
+EGBN.US,D,20111114,000000,11.0574,11.0574,10.7582,10.8671,42918.562848694,0
+EGBN.US,D,20111115,000000,10.8004,11.0652,10.6758,11.0496,84611.58019104,0
+EGBN.US,D,20111116,000000,10.9005,11.3821,10.8416,11.0407,68589.764811073,0
+EGBN.US,D,20111117,000000,11.025,11.3311,11.025,11.1486,47705.531361417,0
+EGBN.US,D,20111118,000000,11.1574,11.5723,11.1241,11.5311,47943.095506991,0
+EGBN.US,D,20111121,000000,11.2732,11.3222,10.9093,11.281,73140.188766832,0
+EGBN.US,D,20111122,000000,11.231,12.0284,11.1742,11.9783,123245.83171056,0
+EGBN.US,D,20111123,000000,11.8303,11.8303,11.4958,11.539,62060.319367944,0
+EGBN.US,D,20111125,000000,11.4958,11.8469,11.1574,11.1574,21766.177595237,0
+EGBN.US,D,20111128,000000,11.6126,11.6126,11.2477,11.4547,86738.442026513,0
+EGBN.US,D,20111129,000000,11.5135,12.5256,11.5047,11.9117,157545.81205914,0
+EGBN.US,D,20111130,000000,12.4992,12.5168,11.8763,12.3109,556544.48064059,0
+EGBN.US,D,20111201,000000,12.4433,12.4433,11.9117,12.0686,69972.32696299,0
+EGBN.US,D,20111202,000000,12.1196,12.4354,12.1196,12.2765,26699.966867457,0
+EGBN.US,D,20111205,000000,12.4433,12.4835,12.2108,12.4433,73690.766614941,0
+EGBN.US,D,20111206,000000,12.4433,12.4835,12.252,12.4177,39290.86658282,0
+EGBN.US,D,20111207,000000,12.2942,12.3491,12.0774,12.252,84260.841710023,0
+EGBN.US,D,20111208,000000,12.1362,12.1362,11.8695,11.8842,63864.991203412,0
+EGBN.US,D,20111209,000000,11.8214,12.1108,11.7214,11.995,94429.198893707,0
+EGBN.US,D,20111212,000000,11.8303,12.0029,11.6126,11.7616,70383.221171857,0
+EGBN.US,D,20111213,000000,11.8048,12.0195,11.7969,11.8146,37952.14674103,0
+EGBN.US,D,20111214,000000,11.7969,11.8842,11.6626,11.8695,73079.013450375,0
+EGBN.US,D,20111215,000000,11.8763,12.0441,11.7793,12.0107,74074.131931402,0
+EGBN.US,D,20111216,000000,12.0774,12.3933,11.995,11.995,98490.220317814,0
+EGBN.US,D,20111219,000000,12.0284,12.0686,11.6626,11.8214,42609.627500588,0
+EGBN.US,D,20111220,000000,12.0362,12.1432,11.8214,11.9205,71593.472849089,0
+EGBN.US,D,20111221,000000,11.9205,11.9205,11.5047,11.6538,194115.39664825,0
+EGBN.US,D,20111222,000000,11.6802,12.1676,11.6468,11.8146,92238.102975955,0
+EGBN.US,D,20111223,000000,12.3265,12.3265,11.6802,11.8391,36398.293703034,0
+EGBN.US,D,20111227,000000,11.7704,11.9117,11.6626,11.8214,38195.828418249,0
+EGBN.US,D,20111228,000000,11.8214,11.9117,11.7361,11.7969,41281.103544873,0
+EGBN.US,D,20111229,000000,11.8146,12.0107,11.8146,11.9862,50606.260950066,0
+EGBN.US,D,20111230,000000,11.9617,12.1108,11.8048,12.0617,58722.186266633,0
+EGBN.US,D,20120103,000000,12.4089,12.5502,12.302,12.5423,97705.137089955,0
+EGBN.US,D,20120104,000000,12.4992,12.559,12.2765,12.3755,35057.534684028,0
+EGBN.US,D,20120105,000000,12.2942,12.5924,12.15,12.5747,40163.634430934,0
+EGBN.US,D,20120106,000000,12.4913,12.7336,12.4835,12.6158,55778.633956465,0
+EGBN.US,D,20120109,000000,12.7071,12.7336,12.4913,12.6992,57215.234304586,0
+EGBN.US,D,20120110,000000,12.7336,13.1052,12.6826,13.065,58123.687753966,0
+EGBN.US,D,20120111,000000,13.0484,13.0572,12.9081,13.0396,41812.309209437,0
+EGBN.US,D,20120112,000000,13.065,13.0906,12.8983,13.0729,62556.85901985,0
+EGBN.US,D,20120113,000000,12.8895,13.2308,12.8561,13.2073,80884.98383023,0
+EGBN.US,D,20120117,000000,13.271,13.271,13.0308,13.1052,93842.935444332,0
+EGBN.US,D,20120118,000000,13.222,13.2377,12.9562,13.1828,70787.997849077,0
+EGBN.US,D,20120119,000000,13.1386,13.2308,12.9483,13.1828,34787.343703011,0
+EGBN.US,D,20120120,000000,13.1464,13.271,13.0974,13.2622,54726.418513413,0
+EGBN.US,D,20120123,000000,13.2622,13.3231,13.016,13.2377,75610.651963068,0
+EGBN.US,D,20120124,000000,13.1308,13.1828,12.9415,13.1553,36932.558133421,0
+EGBN.US,D,20120125,000000,13.065,13.1916,12.9817,13.1386,32285.273259939,0
+EGBN.US,D,20120126,000000,13.271,13.3319,13.1132,13.2622,74122.052595959,0
+EGBN.US,D,20120127,000000,13.1916,13.4643,13.1553,13.4643,38197.867595464,0
+EGBN.US,D,20120130,000000,13.3142,13.8281,13.1642,13.6546,37933.794146093,0
+EGBN.US,D,20120131,000000,13.8448,14.0762,13.735,13.9291,76447.734209915,0
+EGBN.US,D,20120201,000000,13.936,14.1194,13.8027,14.094,145301.57247036,0
+EGBN.US,D,20120202,000000,14.0762,14.0762,13.9684,14.0174,82296.094463161,0
+EGBN.US,D,20120203,000000,14.1028,14.1851,13.9772,14.1586,103651.37784953,0
+EGBN.US,D,20120206,000000,14.1028,14.143,13.9125,13.936,51580.987658939,0
+EGBN.US,D,20120207,000000,13.9517,14.1342,13.7869,13.7869,48538.535253834,0
+EGBN.US,D,20120208,000000,13.7281,13.9291,13.7281,13.8105,44915.936931,0
+EGBN.US,D,20120209,000000,13.8448,13.8771,13.679,13.7869,167303.27503395,0
+EGBN.US,D,20120210,000000,13.7046,13.7046,13.3465,13.4564,76531.340475739,0
+EGBN.US,D,20120213,000000,13.6712,13.8203,13.5368,13.5614,86421.349969547,0
+EGBN.US,D,20120214,000000,13.5212,13.5447,13.3553,13.4466,27138.389968728,0
+EGBN.US,D,20120215,000000,13.5054,13.7193,13.3711,13.4201,83124.000412539,0
+EGBN.US,D,20120216,000000,13.3711,13.936,13.3711,13.8605,30910.867816882,0
+EGBN.US,D,20120217,000000,13.9291,13.9291,13.5133,13.7869,33661.717880212,0
+EGBN.US,D,20120221,000000,13.7948,13.8939,13.4123,13.4123,31454.308544738,0
+EGBN.US,D,20120222,000000,13.3877,13.4466,13.122,13.3387,50643.985728547,0
+EGBN.US,D,20120223,000000,13.3231,13.8448,13.2544,13.8369,32136.413323228,0
+EGBN.US,D,20120224,000000,13.7948,13.9027,13.5368,13.5868,14432.276740706,0
+EGBN.US,D,20120227,000000,13.5133,13.5956,13.4035,13.4466,13663.506930568,0
+EGBN.US,D,20120228,000000,13.4966,13.5447,13.3231,13.3553,16365.416740732,0
+EGBN.US,D,20120229,000000,13.4378,13.6378,12.8483,12.865,79373.953513753,0
+EGBN.US,D,20120301,000000,13.2073,13.2073,12.8739,12.8817,43954.464874024,0
+EGBN.US,D,20120302,000000,12.8561,12.916,12.3197,12.3413,74695.061393435,0
+EGBN.US,D,20120305,000000,12.2765,12.8817,12.2765,12.7836,32815.459335895,0
+EGBN.US,D,20120306,000000,12.7071,12.9817,12.4992,12.9249,46403.516709501,0
+EGBN.US,D,20120307,000000,12.9483,13.8203,12.9483,13.3711,82575.461741645,0
+EGBN.US,D,20120308,000000,13.4378,13.6378,13.1916,13.3142,34966.79129795,0
+EGBN.US,D,20120309,000000,13.3643,13.9203,13.3142,13.735,33039.768829569,0
+EGBN.US,D,20120312,000000,13.6712,13.7428,13.5054,13.6104,14251.809557158,0
+EGBN.US,D,20120313,000000,13.6104,14.094,13.4564,14.0528,25857.786677572,0
+EGBN.US,D,20120314,000000,13.9291,14.0262,13.8105,13.8605,15924.954462245,0
+EGBN.US,D,20120315,000000,13.8369,13.985,13.5868,13.985,29368.23025357,0
+EGBN.US,D,20120316,000000,13.9684,14.1508,13.7114,14.094,47369.067120906,0
+EGBN.US,D,20120319,000000,14.1028,14.6402,13.9929,14.1028,52657.673228574,0
+EGBN.US,D,20120320,000000,13.9684,14.035,13.8105,13.8527,23094.701550952,0
+EGBN.US,D,20120321,000000,13.8203,14.0616,13.7693,13.7869,27735.868892788,0
+EGBN.US,D,20120322,000000,13.7693,13.8027,13.6036,13.7046,40502.13784866,0
+EGBN.US,D,20120323,000000,13.6546,14.242,13.6036,14.1851,22711.33623449,0
+EGBN.US,D,20120326,000000,14.3019,14.6569,14.194,14.6304,39593.684399281,0
+EGBN.US,D,20120327,000000,14.4333,14.598,14.3343,14.3577,29278.5064561,0
+EGBN.US,D,20120328,000000,14.3754,14.4333,14.1851,14.2851,19550.611550902,0
+EGBN.US,D,20120329,000000,14.1028,14.2165,13.8527,14.1675,43383.495253763,0
+EGBN.US,D,20120330,000000,14.2763,14.3343,13.886,13.886,39123.654051173,0
+EGBN.US,D,20120402,000000,13.9291,14.499,13.8448,14.4666,58182.823893208,0
+EGBN.US,D,20120403,000000,14.1194,14.4166,14.0616,14.1586,50716.376519687,0
+EGBN.US,D,20120404,000000,13.9929,14.1586,13.8105,13.8448,31614.383956132,0
+EGBN.US,D,20120405,000000,13.8105,14.035,13.6879,13.7693,24336.560475019,0
+EGBN.US,D,20120409,000000,13.4809,13.7869,13.2799,13.3965,61711.620064142,0
+EGBN.US,D,20120410,000000,13.4289,13.4721,13.1132,13.1386,47986.937817117,0
+EGBN.US,D,20120411,000000,13.2887,13.5956,13.1642,13.5614,60644.110791976,0
+EGBN.US,D,20120412,000000,13.5054,14.0616,13.5054,13.9203,33097.885380204,0
+EGBN.US,D,20120413,000000,13.9027,13.9027,13.4809,13.4809,37324.080158742,0
+EGBN.US,D,20120416,000000,13.5133,13.7428,13.2308,13.6378,47838.077880407,0
+EGBN.US,D,20120417,000000,13.6967,14.1028,13.6967,13.9929,32430.054842219,0
+EGBN.US,D,20120418,000000,13.9203,13.9203,13.6879,13.7046,21563.279462323,0
+EGBN.US,D,20120419,000000,13.6879,13.8203,13.3553,13.4966,55778.633956465,0
+EGBN.US,D,20120420,000000,13.8203,13.8369,13.5956,13.6712,37004.948924561,0
+EGBN.US,D,20120423,000000,13.4289,13.5133,13.3553,13.3711,44085.991804405,0
+EGBN.US,D,20120424,000000,13.3553,14.0174,13.3553,13.9439,42073.323892985,0
+EGBN.US,D,20120425,000000,14.094,14.3999,14.0439,14.2253,33492.466171348,0
+EGBN.US,D,20120426,000000,14.2087,14.2763,14.0528,14.2165,37937.872500523,0
+EGBN.US,D,20120427,000000,14.2851,14.5166,14.194,14.5166,73186.070254174,0
+EGBN.US,D,20120430,000000,14.4578,14.8815,14.3665,14.7569,88498.251963246,0
+EGBN.US,D,20120501,000000,14.7177,14.805,14.4902,14.5922,93770.544653192,0
+EGBN.US,D,20120502,000000,14.4578,14.7246,14.0762,14.3019,318288.03440313,0
+EGBN.US,D,20120503,000000,14.3097,14.3097,13.9291,14.085,47595.415791796,0
+EGBN.US,D,20120504,000000,14.0086,14.0174,13.6879,13.7046,44938.367880366,0
+EGBN.US,D,20120507,000000,13.7114,13.735,13.5868,13.6712,43962.621582885,0
+EGBN.US,D,20120508,000000,13.5368,13.8683,13.5368,13.6546,65640.09496926,0
+EGBN.US,D,20120509,000000,13.4643,13.7693,13.4643,13.5447,44072.737152506,0
+EGBN.US,D,20120510,000000,13.679,13.7869,13.2799,13.3711,50561.39905133,0
+EGBN.US,D,20120511,000000,13.3231,13.6967,13.3231,13.6104,42390.415949951,0
+EGBN.US,D,20120514,000000,13.4123,13.6634,13.4123,13.529,21332.852437003,0
+EGBN.US,D,20120515,000000,13.4888,13.7781,13.4123,13.4643,23509.674114248,0
+EGBN.US,D,20120516,000000,13.4721,13.5614,13.3553,13.3877,24384.481139576,0
+EGBN.US,D,20120517,000000,13.3553,13.4201,13.1994,13.271,50581.790823482,0
+EGBN.US,D,20120518,000000,13.271,13.4035,13.271,13.2887,43686.313070223,0
+EGBN.US,D,20120521,000000,13.3643,13.3965,13.2799,13.3319,44598.844874033,0
+EGBN.US,D,20120522,000000,13.3465,13.5133,13.271,13.2887,69456.415127541,0
+EGBN.US,D,20120523,000000,13.271,13.3877,13.271,13.3142,201650.15645848,0
+EGBN.US,D,20120524,000000,13.4809,13.4809,13.2799,13.3465,35934.380886572,0
+EGBN.US,D,20120525,000000,13.3553,13.3965,13.2799,13.2887,30793.615127007,0
+EGBN.US,D,20120529,000000,13.3553,13.4378,13.271,13.3387,78653.104368174,0
+EGBN.US,D,20120530,000000,13.271,13.4378,13.271,13.3319,32970.436804252,0
+EGBN.US,D,20120531,000000,13.3553,13.3965,13.271,13.3053,80350.719399842,0
+EGBN.US,D,20120601,000000,13.1052,13.3553,13.1052,13.2544,68530.628671832,0
+EGBN.US,D,20120604,000000,13.3553,13.4289,13.271,13.3319,67168.458292065,0
+EGBN.US,D,20120605,000000,13.3053,13.4289,13.2799,13.3465,43128.598101861,0
+EGBN.US,D,20120606,000000,13.4809,13.4809,13.2799,13.3553,58749.715159038,0
+EGBN.US,D,20120607,000000,13.4721,13.4809,13.271,13.2975,72749.686330118,0
+EGBN.US,D,20120608,000000,13.2975,13.3553,13.1994,13.3053,64303.414304684,0
+EGBN.US,D,20120611,000000,13.3553,13.4643,12.8895,12.8895,145566.66550833,0
+EGBN.US,D,20120612,000000,12.9994,13.1464,12.7993,13.1386,25670.182373771,0
+EGBN.US,D,20120613,000000,13.1553,13.4809,12.9729,13.1916,53066.528260225,0
+EGBN.US,D,20120614,000000,13.1828,13.3965,13.1386,13.271,44690.607848718,0
+EGBN.US,D,20120615,000000,13.2622,13.3387,13.122,13.2151,79327.052437803,0
+EGBN.US,D,20120618,000000,13.0572,13.2377,13.0572,13.065,39232.750032187,0
+EGBN.US,D,20120619,000000,13.1553,13.2887,13.1132,13.2151,43501.767532245,0
+EGBN.US,D,20120620,000000,13.1464,13.173,12.9483,13.0729,38834.090886611,0
+EGBN.US,D,20120621,000000,13.0308,13.0906,12.7581,12.8169,47459.810506984,0
+EGBN.US,D,20120622,000000,12.8169,13.0808,12.7748,13.065,139575.56285002,0
+EGBN.US,D,20120625,000000,12.916,13.1052,12.865,13.0572,37780.855854951,0
+EGBN.US,D,20120626,000000,13.065,13.122,12.9895,12.9994,17300.379493909,0
+EGBN.US,D,20120627,000000,13.0229,13.222,12.9562,13.0396,20989.251076238,0
+EGBN.US,D,20120628,000000,12.9483,13.0396,12.7414,13.0072,23242.541899054,0
+EGBN.US,D,20120629,000000,13.065,13.3643,13.016,13.065,171146.10449603,0
+EGBN.US,D,20120702,000000,13.1386,13.6466,13.0484,13.5447,80768.750728962,0
+EGBN.US,D,20120703,000000,13.6466,13.6466,13.3965,13.5956,21350.185443332,0
+EGBN.US,D,20120705,000000,13.6378,13.679,13.1132,13.1994,41282.123133481,0
+EGBN.US,D,20120706,000000,13.0308,13.5702,13.0308,13.3465,30231.821804215,0
+EGBN.US,D,20120709,000000,13.2799,13.7428,13.2799,13.7046,64721.445633804,0
+EGBN.US,D,20120710,000000,13.6192,13.9203,13.6192,13.7605,21641.787785108,0
+EGBN.US,D,20120711,000000,13.7281,14.1028,13.7193,14.0017,70617.726551607,0
+EGBN.US,D,20120712,000000,13.9439,14.1272,13.7516,13.9439,26941.609367461,0
+EGBN.US,D,20120713,000000,14.0017,14.2253,14.0017,14.0684,27695.085348484,0
+EGBN.US,D,20120716,000000,14.0762,14.194,13.8203,14.0684,14465.923164756,0
+EGBN.US,D,20120717,000000,14.094,14.3479,13.9439,14.1342,30298.095063709,0
+EGBN.US,D,20120718,000000,14.085,14.4166,14.085,14.3421,36085.280000498,0
+EGBN.US,D,20120719,000000,14.4245,14.4666,14.3019,14.3577,27919.394842158,0
+EGBN.US,D,20120720,000000,14.293,14.4666,14.242,14.3577,43943.24939934,0
+EGBN.US,D,20120723,000000,14.194,14.2851,14.0262,14.143,54637.714304551,0
+EGBN.US,D,20120724,000000,14.2499,14.5166,14.0468,14.1851,276255.49405444,0
+EGBN.US,D,20120725,000000,14.3263,14.5166,14.1342,14.1586,75378.185760533,0
+EGBN.US,D,20120726,000000,14.3931,14.8491,14.2587,14.8237,65629.899083184,0
+EGBN.US,D,20120727,000000,14.8491,15.0394,14.7177,14.9315,117714.56351428,0
+EGBN.US,D,20120730,000000,14.9315,14.9315,14.7481,14.7569,50666.416677914,0
+EGBN.US,D,20120731,000000,14.7344,15.0806,14.6775,14.7246,82587.696804937,0
+EGBN.US,D,20120801,000000,14.7569,14.805,13.985,14.0616,87654.032596146,0
+EGBN.US,D,20120802,000000,14.0262,14.4666,14.0262,14.3421,48598.690981682,0
+EGBN.US,D,20120803,000000,14.4245,14.9315,14.4245,14.8325,64579.722817346,0
+EGBN.US,D,20120806,000000,14.805,14.906,14.7,14.7481,40700.957627144,0
+EGBN.US,D,20120807,000000,14.805,14.805,14.55,14.6912,40071.871456249,0
+EGBN.US,D,20120808,000000,14.6912,14.6912,14.4166,14.4745,25384.697563641,0
+EGBN.US,D,20120809,000000,14.5254,14.5254,14.3019,14.3263,28020.334114311,0
+EGBN.US,D,20120810,000000,14.2763,14.7344,14.1586,14.3931,115440.88091931,0
+EGBN.US,D,20120813,000000,14.3931,14.5254,14.1116,14.3931,74909.175001033,0
+EGBN.US,D,20120814,000000,14.3263,14.3931,14.1272,14.2253,23446.459620576,0
+EGBN.US,D,20120815,000000,14.1508,14.3097,14.1508,14.3097,18876.663481273,0
+EGBN.US,D,20120816,000000,14.3097,14.3577,14.1028,14.3097,51347.501867797,0
+EGBN.US,D,20120817,000000,14.2763,14.5166,14.2763,14.5078,60103.728829943,0
+EGBN.US,D,20120820,000000,14.4087,14.4087,14.2587,14.3931,26279.896361121,0
+EGBN.US,D,20120821,000000,14.3931,14.55,14.3489,14.4333,31439.014715624,0
+EGBN.US,D,20120822,000000,14.3665,14.3665,14.1342,14.2342,31417.603354864,0
+EGBN.US,D,20120823,000000,14.2587,14.2587,14.1116,14.1851,14901.287500205,0
+EGBN.US,D,20120824,000000,14.1342,14.3097,14.1272,14.2851,14200.830126778,0
+EGBN.US,D,20120827,000000,14.293,14.3097,14.1851,14.2342,13113.948671067,0
+EGBN.US,D,20120828,000000,14.2763,14.3097,14.143,14.3097,162387.83835667,0
+EGBN.US,D,20120829,000000,14.2665,14.3097,14.1851,14.2499,45601.100475312,0
+EGBN.US,D,20120830,000000,14.2165,14.3019,14.1028,14.1028,19322.223702798,0
+EGBN.US,D,20120831,000000,14.1851,14.2008,14.1028,14.1342,92966.089241789,0
+EGBN.US,D,20120904,000000,14.1586,14.2832,14.143,14.2253,43448.74892465,0
+EGBN.US,D,20120905,000000,14.2253,14.4833,14.1763,14.2253,84866.477342942,0
+EGBN.US,D,20120906,000000,14.2253,14.3185,14.1851,14.2665,363462.94684045,0
+EGBN.US,D,20120907,000000,14.3754,14.3754,14.1586,14.2253,65870.52199458,0
+EGBN.US,D,20120910,000000,14.2253,14.4166,14.1763,14.3343,54163.605602013,0
+EGBN.US,D,20120911,000000,14.3097,14.6559,14.2851,14.5588,67132.7726908,0
+EGBN.US,D,20120912,000000,14.6402,14.6736,14.3665,14.55,41134.282785378,0
+EGBN.US,D,20120913,000000,14.4745,14.8491,14.3185,14.5166,82256.330507463,0
+EGBN.US,D,20120914,000000,14.5166,14.5166,14.2665,14.4666,222250.94427521,0
+EGBN.US,D,20120917,000000,14.3843,14.5254,14.1272,14.3489,90897.34395695,0
+EGBN.US,D,20120918,000000,14.3019,14.3489,14.2499,14.3421,33024.475000456,0
+EGBN.US,D,20120919,000000,14.3097,14.3999,14.1763,14.2008,35707.012627075,0
+EGBN.US,D,20120920,000000,14.1763,14.2763,14.1028,14.2342,15061.3629116,0
+EGBN.US,D,20120921,000000,14.3931,14.3931,14.1028,14.2008,209712.04357884,0
+EGBN.US,D,20120924,000000,14.2008,14.3097,14.1851,14.2665,32315.860918168,0
+EGBN.US,D,20120925,000000,14.3019,14.3097,14.2008,14.2253,128533.41822962,0
+EGBN.US,D,20120926,000000,14.2165,14.3097,14.085,14.1763,29476.306645976,0
+EGBN.US,D,20120927,000000,14.1675,14.1675,13.987,14.094,35115.651234662,0
+EGBN.US,D,20120928,000000,14.0086,14.0086,13.8027,13.8683,179807.50971767,0
+EGBN.US,D,20121001,000000,13.9125,14.3421,13.9125,14.2851,83121.961235324,0
+EGBN.US,D,20121002,000000,14.3665,14.4166,14.1851,14.3263,26832.513386446,0
+EGBN.US,D,20121003,000000,14.2499,14.5922,14.2499,14.3931,25761.945348456,0
+EGBN.US,D,20121004,000000,14.4166,14.5412,14.2253,14.5333,56953.200032431,0
+EGBN.US,D,20121005,000000,14.5412,14.7883,14.3097,14.4087,50982.489146273,0
+EGBN.US,D,20121008,000000,14.194,14.4264,14.194,14.3343,19782.05816483,0
+EGBN.US,D,20121009,000000,14.3843,14.648,14.242,14.3489,50966.175728551,0
+EGBN.US,D,20121010,000000,14.4245,14.5333,14.1272,14.3999,14900.267911598,0
+EGBN.US,D,20121011,000000,14.5166,14.598,14.4245,14.5166,22805.13838639,0
+EGBN.US,D,20121012,000000,14.4902,14.5254,14.3185,14.3843,11206.298386231,0
+EGBN.US,D,20121015,000000,14.4499,14.4745,14.3665,14.4166,15759.781107812,0
+EGBN.US,D,20121016,000000,14.4166,14.4166,14.2253,14.293,20685.413671171,0
+EGBN.US,D,20121017,000000,14.2851,14.4499,14.194,14.4499,20612.003291423,0
+EGBN.US,D,20121018,000000,14.4166,14.6402,14.3931,14.3999,41046.598165123,0
+EGBN.US,D,20121019,000000,14.4166,14.5166,14.0616,14.3489,54082.038513404,0
+EGBN.US,D,20121022,000000,14.4166,14.5166,14.4087,14.4499,13448.373734363,0
+EGBN.US,D,20121023,000000,14.5852,15.056,14.5588,14.7961,298972.94782058,0
+EGBN.US,D,20121024,000000,14.9315,15.4288,14.8737,15.1384,338246.48139707,0
+EGBN.US,D,20121025,000000,15.1384,15.3768,15.0992,15.3473,122944.0334827,0
+EGBN.US,D,20121026,000000,15.315,16.0672,15.2375,15.7769,151687.25591982,0
+EGBN.US,D,20121031,000000,15.9456,17.8837,15.8525,17.305,294980.23883318,0
+EGBN.US,D,20121101,000000,17.4188,17.8356,16.7969,17.2451,161481.4240845,0
+EGBN.US,D,20121102,000000,17.2521,17.4188,16.996,17.204,98796.096900097,0
+EGBN.US,D,20121105,000000,17.154,17.2559,16.9137,17.1295,52480.264810851,0
+EGBN.US,D,20121106,000000,17.1628,17.6277,17.1628,17.4188,51628.908323497,0
+EGBN.US,D,20121107,000000,16.7803,17.6277,16.7401,17.0618,114335.64686867,0
+EGBN.US,D,20121108,000000,17.0971,17.4188,16.948,16.9794,40504.177025875,0
+EGBN.US,D,20121109,000000,17.0882,17.2129,16.6989,16.8872,49384.793798149,0
+EGBN.US,D,20121112,000000,17.0706,17.2129,16.8715,17.0216,28151.861044692,0
+EGBN.US,D,20121113,000000,16.9137,17.2129,16.7881,16.848,38890.16826003,0
+EGBN.US,D,20121114,000000,16.8225,17.1148,16.1742,16.235,93550.313513949,0
+EGBN.US,D,20121115,000000,16.2575,16.4841,15.977,16.025,57471.151045096,0
+EGBN.US,D,20121116,000000,15.928,16.1428,15.7691,15.8672,69923.386709825,0
+EGBN.US,D,20121119,000000,16.0084,17.2129,16.0084,16.7539,62101.102912249,0
+EGBN.US,D,20121120,000000,16.6655,16.7931,16.3909,16.5076,47487.339399389,0
+EGBN.US,D,20121121,000000,16.6302,16.7881,16.3389,16.4311,42227.281772734,0
+EGBN.US,D,20121123,000000,16.4752,17.0372,16.4752,16.8568,32132.334968797,0
+EGBN.US,D,20121126,000000,16.8058,17.0667,16.7627,16.7881,30774.242943463,0
+EGBN.US,D,20121127,000000,16.7715,16.9137,16.4752,16.5164,50471.675253861,0
+EGBN.US,D,20121128,000000,16.4752,16.4988,16.1742,16.2575,16348.083734403,0
+EGBN.US,D,20121129,000000,16.3252,16.5655,16.1742,16.4988,66685.173292059,0
+EGBN.US,D,20121130,000000,16.5322,16.5322,16.0084,16.1575,89532.114811362,0
+EGBN.US,D,20121203,000000,16.1909,16.4164,16.0084,16.3743,44106.383576558,0
+EGBN.US,D,20121204,000000,15.9692,16.589,15.9692,16.5576,62399.842374279,0
+EGBN.US,D,20121205,000000,16.0672,16.589,16.0672,16.3909,27412.659304175,0
+EGBN.US,D,20121206,000000,16.3831,16.5576,15.9849,16.5322,32995.926519443,0
+EGBN.US,D,20121207,000000,16.5802,16.7969,16.4076,16.5498,72525.376836444,0
+EGBN.US,D,20121210,000000,16.5322,16.6744,16.1997,16.5076,62002.202817311,0
+EGBN.US,D,20121211,000000,16.5655,16.8401,16.2831,16.7155,79850.101393506,0
+EGBN.US,D,20121212,000000,16.6302,16.6832,16.3163,16.4311,39220.514968895,0
+EGBN.US,D,20121213,000000,16.3075,16.4988,16.1506,16.1742,16765.095474915,0
+EGBN.US,D,20121214,000000,16.1036,16.1909,15.6612,16.0584,56125.294083052,0
+EGBN.US,D,20121217,000000,16.033,16.5076,16.0084,16.4988,56661.597690655,0
+EGBN.US,D,20121218,000000,16.4664,17.004,16.4311,17.004,101873.21531786,0
+EGBN.US,D,20121219,000000,17.0451,17.0451,16.5734,16.948,128421.26348279,0
+EGBN.US,D,20121220,000000,16.9882,17.3139,16.8401,17.1716,93787.877659521,0
+EGBN.US,D,20121221,000000,17.1059,17.1295,16.3341,16.7459,282488.23921275,0
+EGBN.US,D,20121224,000000,16.7401,17.0618,16.5802,16.8656,19106.070917985,0
+EGBN.US,D,20121226,000000,16.848,16.9264,16.5076,16.5655,41738.898829689,0
+EGBN.US,D,20121227,000000,16.5576,16.6655,16.3163,16.6057,22533.927816767,0
+EGBN.US,D,20121228,000000,16.5576,16.7273,16.3419,16.5164,39967.873418273,0
+EGBN.US,D,20121231,000000,16.4752,16.6214,16.4664,16.5655,69972.32696299,0
+EGBN.US,D,20130102,000000,16.996,17.154,16.6999,16.9794,119464.17756494,0
+EGBN.US,D,20130103,000000,16.6744,16.948,16.589,16.9402,62359.058829974,0
+EGBN.US,D,20130104,000000,17.0372,17.3874,16.9764,17.2599,79817.474558063,0
+EGBN.US,D,20130107,000000,17.154,17.6277,17.154,17.204,63815.03136164,0
+EGBN.US,D,20130108,000000,16.8401,17.305,16.6999,16.8872,52016.351994388,0
+EGBN.US,D,20130109,000000,16.9637,17.3541,16.9137,17.3305,50665.397089307,0
+EGBN.US,D,20130110,000000,17.3374,17.4766,17.0882,17.3776,66741.250665477,0
+EGBN.US,D,20130111,000000,17.4266,17.51,16.7969,17.461,263389.30541503,0
+EGBN.US,D,20130114,000000,17.5012,17.5767,17.1863,17.41,68145.224178155,0
+EGBN.US,D,20130115,000000,17.3452,17.9416,17.2129,17.8356,101915.01845077,0
+EGBN.US,D,20130116,000000,17.8513,17.9426,17.6277,17.8356,63796.678766703,0
+EGBN.US,D,20130117,000000,17.8601,18.0877,17.6346,17.7267,62645.563228712,0
+EGBN.US,D,20130118,000000,17.6846,17.9426,17.4021,17.869,134680.51794489,0
+EGBN.US,D,20130122,000000,17.9258,18.5977,17.9258,18.2495,163513.46417947,0
+EGBN.US,D,20130123,000000,18.1907,18.4064,17.9347,17.9572,63071.751266693,0
+EGBN.US,D,20130124,000000,18.025,18.0544,17.7523,17.8837,201042.48164834,0
+EGBN.US,D,20130125,000000,18.0426,18.5781,18.0426,18.3407,78731.612690959,0
+EGBN.US,D,20130128,000000,18.4064,19.0038,18.3976,18.839,107962.1984825,0
+EGBN.US,D,20130129,000000,18.9116,18.9528,18.5134,18.7645,99349.733514029,0
+EGBN.US,D,20130130,000000,18.7135,18.7389,18.2633,18.531,44223.636266433,0
+EGBN.US,D,20130131,000000,18.4644,18.8958,18.431,18.7135,95913.719906386,0
+EGBN.US,D,20130201,000000,18.8792,19.0371,18.7213,18.787,66986.971519911,0
+EGBN.US,D,20130204,000000,18.6967,18.7213,18.3976,18.5398,79175.13373527,0
+EGBN.US,D,20130205,000000,18.6399,18.7213,18.5378,18.6634,107080.25433692,0
+EGBN.US,D,20130206,000000,18.6967,19.0783,18.6065,18.7566,30014.649430794,0
+EGBN.US,D,20130207,000000,18.7301,18.8468,18.6555,18.6634,53823.063007071,0
+EGBN.US,D,20130208,000000,18.6457,18.8792,18.6457,18.7801,72980.113355437,0
+EGBN.US,D,20130211,000000,18.8037,18.936,18.7135,18.7801,33119.296740963,0
+EGBN.US,D,20130212,000000,18.8556,18.9292,18.6634,18.7135,23663.631993997,0
+EGBN.US,D,20130213,000000,18.7046,18.9292,18.5585,18.6634,63024.850190743,0
+EGBN.US,D,20130214,000000,18.6634,19.0038,18.6634,18.8125,42016.226930959,0
+EGBN.US,D,20130215,000000,18.9548,18.9792,18.7389,18.8292,65174.142975583,0
+EGBN.US,D,20130219,000000,18.8645,19.0704,18.7046,18.8037,127243.638641,0
+EGBN.US,D,20130220,000000,18.7801,18.9468,18.6311,18.6634,88169.944431595,0
+EGBN.US,D,20130221,000000,18.6457,18.7487,18.1907,18.2897,72881.213260499,0
+EGBN.US,D,20130222,000000,18.3741,18.3741,17.869,18.2985,61747.305665409,0
+EGBN.US,D,20130225,000000,18.3976,18.8292,18.1553,18.173,69471.708956654,0
+EGBN.US,D,20130226,000000,18.2985,18.4064,18.1083,18.1397,92069.8708557,0
+EGBN.US,D,20130227,000000,18.0857,18.431,17.9994,18.2269,37674.81863976,0
+EGBN.US,D,20130228,000000,18.173,18.173,17.9828,17.9994,122397.53398903,0
+EGBN.US,D,20130301,000000,17.817,18.1083,17.6591,17.9504,67168.458292065,0
+EGBN.US,D,20130304,000000,17.966,18.4554,17.9504,18.4143,30127.823766238,0
+EGBN.US,D,20130305,000000,18.5064,18.6311,18.327,18.5477,46693.079874061,0
+EGBN.US,D,20130306,000000,18.5889,18.6517,18.2005,18.531,103655.45620396,0
+EGBN.US,D,20130307,000000,18.4742,18.8468,18.3976,18.7645,107469.73718502,0
+EGBN.US,D,20130308,000000,18.9292,18.9292,18.4928,18.6967,72101.227975678,0
+EGBN.US,D,20130311,000000,18.5977,18.6144,17.8121,18.2809,129749.7874385,0
+EGBN.US,D,20130312,000000,18.2721,18.5064,17.8876,18.1083,56406.700538753,0
+EGBN.US,D,20130313,000000,18.0857,18.5398,18.0592,18.5064,62929.008861627,0
+EGBN.US,D,20130314,000000,18.5555,18.8714,18.2349,18.7723,55285.153070383,0
+EGBN.US,D,20130315,000000,18.8125,18.8125,18.5398,18.7213,117682.95626745,0
+EGBN.US,D,20130318,000000,18.4918,18.58,18.3241,18.3898,30991.415316883,0
+EGBN.US,D,20130319,000000,18.3819,18.4554,18.0916,18.3741,37992.930285334,0
+EGBN.US,D,20130320,000000,18.5222,18.787,18.3741,18.7046,58119.609399536,0
+EGBN.US,D,20130321,000000,18.6399,18.6634,18.3819,18.3976,39859.797025867,0
+EGBN.US,D,20130322,000000,18.5134,18.5634,18.1819,18.2721,44122.696994279,0
+EGBN.US,D,20130325,000000,18.483,18.483,18.1819,18.4064,31891.712057402,0
+EGBN.US,D,20130326,000000,18.431,18.431,18.2289,18.2985,95377.416298783,0
+EGBN.US,D,20130327,000000,18.2005,18.2633,18.1151,18.2093,32428.015665005,0
+EGBN.US,D,20130328,000000,18.2809,18.2809,18.0592,18.1553,141525.01626778,0
+EGBN.US,D,20130401,000000,18.1553,18.2897,17.5012,17.7023,82252.252153033,0
+EGBN.US,D,20130402,000000,17.817,17.9141,17.3776,17.4952,59406.330222338,0
+EGBN.US,D,20130403,000000,17.5688,17.612,17.0794,17.1805,39444.824462569,0
+EGBN.US,D,20130404,000000,17.2197,17.7445,17.0372,17.5944,134717.22313477,0
+EGBN.US,D,20130405,000000,17.2775,17.4874,17.2775,17.4443,39673.212310674,0
+EGBN.US,D,20130408,000000,17.4952,17.4952,17.2451,17.4708,111435.93686863,0
+EGBN.US,D,20130409,000000,17.5188,17.6208,17.0971,17.3305,82455.150285948,0
+EGBN.US,D,20130410,000000,17.3452,17.9258,17.2197,17.8356,102335.08895711,0
+EGBN.US,D,20130411,000000,17.917,18.173,17.5346,17.6208,33096.865791596,0
+EGBN.US,D,20130412,000000,17.4266,17.715,17.3619,17.4708,42098.813608176,0
+EGBN.US,D,20130415,000000,17.3374,17.4952,16.541,16.7401,81389.680190996,0
+EGBN.US,D,20130416,000000,17.0618,17.1059,16.6655,17.0304,43422.239620852,0
+EGBN.US,D,20130417,000000,17.305,17.561,17.2197,17.3541,160033.6082617,0
+EGBN.US,D,20130418,000000,17.3619,17.6277,17.2962,17.5688,127722.84528657,0
+EGBN.US,D,20130419,000000,17.51,17.6277,17.4188,17.5266,57311.075633702,0
+EGBN.US,D,20130422,000000,18.2573,18.2573,17.1628,17.4188,51758.396076664,0
+EGBN.US,D,20130423,000000,17.6208,18.1083,17.6208,18.1004,96297.085222847,0
+EGBN.US,D,20130424,000000,18.1397,18.7487,18.1397,18.7301,148252.26190078,0
+EGBN.US,D,20130425,000000,18.8037,18.8714,18.6889,18.839,95648.626868408,0
+EGBN.US,D,20130426,000000,18.9037,19.1735,18.531,19.0282,95442.669969671,0
+EGBN.US,D,20130429,000000,19.1607,19.1851,19.045,19.1126,70800.232912369,0
+EGBN.US,D,20130430,000000,19.2029,19.3029,19.045,19.1851,81257.133672006,0
+EGBN.US,D,20130501,000000,19.0783,19.1215,18.7135,18.839,239620.65579445,0
+EGBN.US,D,20130502,000000,18.8645,19.1293,18.787,18.8792,81409.052374541,0
+EGBN.US,D,20130503,000000,18.9194,19.2029,18.8792,19.1126,53443.776045041,0
+EGBN.US,D,20130506,000000,19.0616,19.2283,19.0086,19.2029,52801.435222247,0
+EGBN.US,D,20130507,000000,19.3764,19.402,19.2029,19.3941,148414.37648939,0
+EGBN.US,D,20130508,000000,19.402,19.6177,19.3186,19.6099,58110.433102068,0
+EGBN.US,D,20130509,000000,19.6423,19.7992,19.5078,19.6599,76914.7057922,0
+EGBN.US,D,20130510,000000,19.7423,19.8766,19.5,19.6501,26162.643671247,0
+EGBN.US,D,20130513,000000,19.7256,19.8345,19.4882,19.7579,49468.400063973,0
+EGBN.US,D,20130514,000000,19.8168,20.1159,19.8168,20.0404,123034.77686878,0
+EGBN.US,D,20130515,000000,20.0493,20.2886,19.7658,20.1885,35370.548386564,0
+EGBN.US,D,20130516,000000,20.0993,20.421,20.0993,20.3984,130471.65617269,0
+EGBN.US,D,20130517,000000,20.3494,20.5073,20.0993,20.2984,202531.08101546,0
+EGBN.US,D,20130520,000000,20.3062,20.7279,20.0826,20.6387,106479.71664704,0
+EGBN.US,D,20130521,000000,20.5965,20.7123,20.3317,20.4298,58651.834652707,0
+EGBN.US,D,20130522,000000,20.4906,20.6633,19.8168,19.8992,58375.526140046,0
+EGBN.US,D,20130523,000000,19.6599,19.9492,19.551,19.86,70626.902849075,0
+EGBN.US,D,20130524,000000,19.7167,20.1699,19.7167,20.0316,34011.436772621,0
+EGBN.US,D,20130528,000000,20.3141,20.6309,20.2719,20.365,104165.25050777,0
+EGBN.US,D,20130529,000000,20.7123,20.9036,20.2572,20.521,84996.984684717,0
+EGBN.US,D,20130530,000000,20.5936,20.7858,20.4386,20.7211,26844.748449737,0
+EGBN.US,D,20130531,000000,20.5563,20.6849,20.4572,20.5377,49693.729146255,0
+EGBN.US,D,20130603,000000,20.5308,20.7495,20.1739,20.6397,115842.59883072,0
+EGBN.US,D,20130604,000000,20.6034,20.6231,20.1827,20.5259,120434.82591938,0
+EGBN.US,D,20130605,000000,20.5308,20.9398,20.2739,20.5122,57247.86114003,0
+EGBN.US,D,20130606,000000,20.575,20.8133,20.2101,20.575,52133.604684264,0
+EGBN.US,D,20130607,000000,20.7495,20.8035,20.5377,20.7584,49049.349146246,0
+EGBN.US,D,20130610,000000,20.8849,21.1761,20.7123,20.9036,40105.5178803,0
+EGBN.US,D,20130611,000000,20.7299,21.1223,20.6397,20.7584,53049.195253896,0
+EGBN.US,D,20130612,000000,20.7045,20.9673,20.1954,20.3749,58743.597627393,0
+EGBN.US,D,20130613,000000,20.4386,20.5377,20.0807,20.4955,49873.176741194,0
+EGBN.US,D,20130614,000000,20.521,20.6437,20.01,20.1101,43292.751867686,0
+EGBN.US,D,20130617,000000,20.2827,20.7947,20.1111,20.3494,44660.02019049,0
+EGBN.US,D,20130618,000000,20.4386,21.1341,20.4014,21.0507,53325.503766558,0
+EGBN.US,D,20130619,000000,21.0408,21.1663,20.8947,21.032,54514.34408303,0
+EGBN.US,D,20130620,000000,20.7211,20.7211,19.9462,20.0365,77986.293418797,0
+EGBN.US,D,20130621,000000,20.1101,20.1101,19.7089,19.9374,104302.89496979,0
+EGBN.US,D,20130624,000000,19.8286,19.9462,19.5344,19.7805,70429.102659199,0
+EGBN.US,D,20130625,000000,19.9276,20.1915,19.654,19.8364,127051.95598277,0
+EGBN.US,D,20130626,000000,19.9276,20.3023,19.3843,20.2572,81163.331520107,0
+EGBN.US,D,20130627,000000,20.2739,20.6849,20.0188,20.5936,50994.724209564,0
+EGBN.US,D,20130628,000000,20.5838,20.675,20.2101,20.419,235268.03202856,0
+EGBN.US,D,20130701,000000,20.4092,21.1555,20.3396,20.9398,61389.430064138,0
+EGBN.US,D,20130702,000000,20.9496,21.6245,20.6681,21.4783,69713.351456658,0
+EGBN.US,D,20130703,000000,21.6155,21.9608,21.4322,21.7794,38076.536551158,0
+EGBN.US,D,20130705,000000,22.465,22.5827,22.2816,22.5189,72355.105538973,0
+EGBN.US,D,20130708,000000,22.5827,22.8562,22.5061,22.7494,63735.503450246,0
+EGBN.US,D,20130709,000000,22.922,22.9671,21.6519,21.7892,142845.38351463,0
+EGBN.US,D,20130710,000000,21.7176,22.0815,21.7176,21.9265,54703.987564046,0
+EGBN.US,D,20130711,000000,22.0727,22.0727,21.0134,21.2782,100930.09585582,0
+EGBN.US,D,20130712,000000,21.2145,22.0727,21.186,22.0442,79329.091615018,0
+EGBN.US,D,20130715,000000,22.3658,22.565,22.0344,22.565,41493.177975255,0
+EGBN.US,D,20130716,000000,22.5189,22.8092,22.3944,22.6641,79206.740982106,0
+EGBN.US,D,20130717,000000,22.7199,22.8092,22.3894,22.5827,50495.125791836,0
+EGBN.US,D,20130718,000000,22.6375,22.767,22.4188,22.5277,42218.105475266,0
+EGBN.US,D,20130719,000000,22.3894,22.8464,22.1167,22.7494,63113.554399605,0
+EGBN.US,D,20130722,000000,22.5827,22.818,22.3286,22.5189,53376.483196939,0
+EGBN.US,D,20130723,000000,22.7111,23.4036,22.465,23.3134,116307.53123579,0
+EGBN.US,D,20130724,000000,23.4124,24.1058,23.3408,23.9342,67013.480823709,0
+EGBN.US,D,20130725,000000,23.8782,25.2494,23.7537,24.6354,138096.13978039,0
+EGBN.US,D,20130726,000000,24.453,24.9659,23.0573,23.4869,279856.68101652,0
+EGBN.US,D,20130729,000000,23.5144,23.7704,22.9936,23.5869,97166.794305138,0
+EGBN.US,D,20130730,000000,23.8234,24.145,23.5967,24.0519,86608.954273347,0
+EGBN.US,D,20130731,000000,24.0793,24.4167,23.8782,23.9705,67091.989146495,0
+EGBN.US,D,20130801,000000,24.2422,24.3451,23.5055,23.9244,53465.187405801,0
+EGBN.US,D,20130802,000000,23.5967,23.7704,23.175,23.4124,76367.186709914,0
+EGBN.US,D,20130805,000000,23.4487,23.4987,23.1329,23.4036,72146.089874413,0
+EGBN.US,D,20130806,000000,23.4124,23.5967,23.0446,23.2113,52709.672247562,0
+EGBN.US,D,20130807,000000,23.2202,23.2202,22.767,22.8014,92320.689653172,0
+EGBN.US,D,20130808,000000,22.9936,23.1161,22.7199,22.8278,72576.356266824,0
+EGBN.US,D,20130809,000000,22.5738,22.8936,22.465,22.767,49492.870190556,0
+EGBN.US,D,20130812,000000,22.9034,23.8332,22.7582,23.5419,84119.118893566,0
+EGBN.US,D,20130813,000000,23.6233,23.8154,23.3408,23.6056,42399.59224742,0
+EGBN.US,D,20130814,000000,23.6791,23.7331,23.2398,23.3222,36850.991044812,0
+EGBN.US,D,20130815,000000,23.1417,23.3134,22.4463,22.6121,59121.865000815,0
+EGBN.US,D,20130816,000000,22.465,23.2202,22.4463,22.8562,60220.981519818,0
+EGBN.US,D,20130819,000000,22.8562,23.1133,22.465,22.5375,28033.58876621,0
+EGBN.US,D,20130820,000000,22.5561,23.3692,22.357,23.2956,29016.472183944,0
+EGBN.US,D,20130821,000000,23.1583,23.4261,22.6375,22.767,34474.330000476,0
+EGBN.US,D,20130822,000000,22.767,23.0475,21.1949,22.922,40125.909652452,0
+EGBN.US,D,20130823,000000,22.922,23.0613,22.6787,22.866,35851.794209356,0
+EGBN.US,D,20130826,000000,23.0024,23.0661,22.7494,22.9034,57482.36651978,0
+EGBN.US,D,20130827,000000,22.8014,22.9936,22.4365,22.6375,75695.2778175,0
+EGBN.US,D,20130828,000000,22.7013,23.1329,22.7013,22.9034,55599.186361526,0
+EGBN.US,D,20130829,000000,22.866,23.2584,22.866,23.2584,34133.787405534,0
+EGBN.US,D,20130830,000000,23.1849,23.378,23.1231,23.2486,105918.94291286,0
+EGBN.US,D,20130903,000000,23.4957,23.7135,23.0759,23.2858,65406.609178117,0
+EGBN.US,D,20130904,000000,23.3045,23.6595,23.1329,23.5232,71345.712817439,0
+EGBN.US,D,20130905,000000,23.6056,24.0793,23.1417,23.7135,65508.568038878,0
+EGBN.US,D,20130906,000000,23.8596,24.0705,23.3878,23.8684,76601.692089664,0
+EGBN.US,D,20130909,000000,23.9891,24.5903,23.9891,24.5461,59572.523165378,0
+EGBN.US,D,20130910,000000,24.6354,25.22,24.4903,24.9081,142586.40800829,0
+EGBN.US,D,20130911,000000,24.9179,25.0739,24.3716,24.9571,240869.65183877,0
+EGBN.US,D,20130912,000000,24.9002,25.3102,24.7728,25.0023,98207.794273507,0
+EGBN.US,D,20130913,000000,25.0463,25.3573,24.8826,25.1209,53564.087500738,0
+EGBN.US,D,20130916,000000,25.2916,25.7682,24.6913,24.8748,144730.60285009,0
+EGBN.US,D,20130917,000000,24.9179,25.421,24.6531,25.3102,129282.81585621,0
+EGBN.US,D,20130918,000000,25.3484,25.5407,25.0915,25.1827,46633.94373482,0
+EGBN.US,D,20130919,000000,25.2749,25.4573,24.555,24.8826,44454.063291752,0
+EGBN.US,D,20130920,000000,25.1395,25.4387,24.5089,24.9827,112212.86338762,0
+EGBN.US,D,20130923,000000,24.9473,25.4122,24.755,25.32,142025.63427411,0
+EGBN.US,D,20130924,000000,25.0915,25.9428,25.0543,25.4937,198586.29269261,0
+EGBN.US,D,20130925,000000,25.6113,25.7212,25.1739,25.32,67180.693355357,0
+EGBN.US,D,20130926,000000,25.4475,25.6505,25.2749,25.421,73538.847912406,0
+EGBN.US,D,20130927,000000,25.3386,25.9585,25.3298,25.4573,60635.954083115,0
+EGBN.US,D,20130930,000000,25.2494,25.8967,25.1739,25.8124,93358.630855718,0
+EGBN.US,D,20131001,000000,25.7212,25.985,25.576,25.9242,43408.984968954,0
+EGBN.US,D,20131002,000000,25.7212,25.9761,25.4838,25.7124,65428.020538877,0
+EGBN.US,D,20131003,000000,25.5937,25.7408,25.1395,25.6211,74745.021235208,0
+EGBN.US,D,20131004,000000,25.5573,26.087,25.3102,25.7124,51400.520475393,0
+EGBN.US,D,20131007,000000,25.4299,26.2616,25.2102,25.22,73538.847912406,0
+EGBN.US,D,20131008,000000,25.1739,25.266,24.5265,24.7992,73318.616773163,0
+EGBN.US,D,20131009,000000,24.7992,25.2572,24.6354,24.8463,64991.636614821,0
+EGBN.US,D,20131010,000000,25.1925,25.2396,24.5461,25.1307,127817.66702708,0
+EGBN.US,D,20131011,000000,25.0023,26.4627,24.755,26.242,53768.00522226,0
+EGBN.US,D,20131014,000000,26.0517,26.8451,26.0517,26.8088,58723.20585524,0
+EGBN.US,D,20131015,000000,26.7892,27.1894,26.187,26.2135,71539.434652885,0
+EGBN.US,D,20131016,000000,26.443,27.3012,26.0781,26.955,85392.585064469,0
+EGBN.US,D,20131017,000000,26.8638,26.9265,26.5254,26.6804,39125.693228388,0
+EGBN.US,D,20131018,000000,26.9451,27.1188,26.699,27.0835,57099.001203319,0
+EGBN.US,D,20131021,000000,27.1443,27.1443,26.699,26.9079,86800.636931577,0
+EGBN.US,D,20131022,000000,26.9451,26.955,25.4387,25.7682,152336.73386286,0
+EGBN.US,D,20131023,000000,25.2572,25.6015,24.9375,25.2023,94140.655317754,0
+EGBN.US,D,20131024,000000,25.3386,25.4573,25.0915,25.2298,50850.962215892,0
+EGBN.US,D,20131025,000000,25.32,25.4651,24.7806,25.0827,53373.424431116,0
+EGBN.US,D,20131028,000000,25.0199,25.5495,24.7296,25.5123,74523.770507357,0
+EGBN.US,D,20131029,000000,25.4937,25.5123,24.8748,25.2023,37151.769684057,0
+EGBN.US,D,20131030,000000,25.32,25.4034,25.0023,25.0463,22247.423418028,0
+EGBN.US,D,20131031,000000,24.6629,24.9827,23.9705,24.1352,143853.75664755,0
+EGBN.US,D,20131101,000000,24.0617,24.4167,23.7616,24.299,118364.04145733,0
+EGBN.US,D,20131104,000000,24.2618,24.8748,24.1058,24.5639,59839.655380572,0
+EGBN.US,D,20131105,000000,24.4167,25.2906,24.3628,25.0915,42784.996741097,0
+EGBN.US,D,20131106,000000,25.2572,25.3298,25.0463,25.1552,49754.904462711,0
+EGBN.US,D,20131107,000000,25.2396,25.266,25.0023,25.0915,53919.923924795,0
+EGBN.US,D,20131108,000000,25.0915,26.0958,25.0915,26.0517,69923.386709825,0
+EGBN.US,D,20131111,000000,25.8869,26.187,25.676,26.0135,108460.77731162,0
+EGBN.US,D,20131112,000000,26.0135,26.1782,25.6849,26.087,84583.031710027,0
+EGBN.US,D,20131113,000000,26.0037,26.3155,25.8869,26.3057,53761.887690615,0
+EGBN.US,D,20131114,000000,26.2616,26.3793,25.777,26.288,38467.038987872,0
+EGBN.US,D,20131115,000000,26.2322,26.4234,25.9428,26.3057,57647.539874213,0
+EGBN.US,D,20131118,000000,26.3351,26.7716,25.9428,26.5067,87567.367564498,0
+EGBN.US,D,20131119,000000,26.5067,27.3267,26.3793,27.2738,146231.4372805,0
+EGBN.US,D,20131120,000000,27.3198,28.587,27.1443,27.8946,211736.94655355,0
+EGBN.US,D,20131121,000000,27.6936,28.3948,27.6936,28.1938,80879.885887191,0
+EGBN.US,D,20131122,000000,28.2859,28.6968,27.8946,28.5409,89978.694621494,0
+EGBN.US,D,20131125,000000,28.5409,29.197,27.9937,29.0519,111456.32864077,0
+EGBN.US,D,20131126,000000,29.0245,29.6708,28.9067,29.2716,80112.135665662,0
+EGBN.US,D,20131127,000000,29.3746,30.3377,28.8244,29.8659,74414.674526342,0
+EGBN.US,D,20131129,000000,30.0827,30.1572,29.5835,29.7561,34113.395633382,0
+EGBN.US,D,20131202,000000,29.6532,29.7983,28.4595,28.6322,104006.19468498,0
+EGBN.US,D,20131203,000000,28.8146,28.8705,28.2476,28.7783,88004.771077164,0
+EGBN.US,D,20131204,000000,28.8342,29.3746,28.3075,28.6968,82826.280539118,0
+EGBN.US,D,20131205,000000,29.609,29.609,28.5596,29.1784,97106.638577289,0
+EGBN.US,D,20131206,000000,29.4903,29.6708,29.1882,29.5266,77704.886963097,0
+EGBN.US,D,20131209,000000,29.6188,29.8729,29.3825,29.5178,84168.059146731,0
+EGBN.US,D,20131210,000000,29.7561,29.8659,28.9245,28.9617,74414.674526342,0
+EGBN.US,D,20131211,000000,29.0902,29.4255,28.4223,28.6792,88445.23335565,0
+EGBN.US,D,20131212,000000,28.7871,28.8979,28.1025,28.4223,63566.251741383,0
+EGBN.US,D,20131213,000000,28.3948,28.6322,27.5739,27.9377,100827.11740645,0
+EGBN.US,D,20131216,000000,27.6111,27.9044,27.3267,27.5552,106197.29060273,0
+EGBN.US,D,20131217,000000,27.4659,27.5739,27.3267,27.4847,91554.978608857,0
+EGBN.US,D,20131218,000000,27.5552,27.6013,26.7804,27.4659,155296.59959075,0
+EGBN.US,D,20131219,000000,27.5209,27.5209,27.2364,27.4561,46359.674399374,0
+EGBN.US,D,20131220,000000,27.5827,28.2673,27.3551,28.0584,194202.06167989,0
+EGBN.US,D,20131223,000000,28.0584,28.4693,27.4179,28.2398,66413.962722435,0
+EGBN.US,D,20131224,000000,28.1938,28.6842,27.8289,27.9377,68773.290760442,0
+EGBN.US,D,20131226,000000,27.9858,28.5694,27.8583,28.2859,61592.328197052,0
+EGBN.US,D,20131227,000000,28.2771,28.3948,27.8759,28.1878,42195.674525899,0
+EGBN.US,D,20131230,000000,28.075,28.2036,27.6288,28.0495,46906.173893052,0
+EGBN.US,D,20131231,000000,28.0133,28.332,27.8671,27.9465,83840.771203688,0
+EGBN.US,D,20140102,000000,27.7848,28.3771,27.4317,28.2575,84359.741804961,0
+EGBN.US,D,20140103,000000,28.2771,28.3144,27.4847,27.5641,70195.616868057,0
+EGBN.US,D,20140106,000000,27.7308,28.3771,27.4365,27.9279,96551.982374749,0
+EGBN.US,D,20140107,000000,27.9377,28.4958,27.7024,27.8092,64222.866804683,0
+EGBN.US,D,20140108,000000,27.7024,28.4125,26.9903,27.3267,84278.174716352,0
+EGBN.US,D,20140109,000000,27.3365,27.6838,26.9639,27.2364,57866.751424848,0
+EGBN.US,D,20140110,000000,27.311,27.3826,26.6804,26.9991,107184.25237489,0
+EGBN.US,D,20140113,000000,27.0069,27.3993,26.9639,27.3463,114308.11797626,0
+EGBN.US,D,20140114,000000,27.3915,27.7376,27.3463,27.6739,45920.231709494,0
+EGBN.US,D,20140115,000000,27.8289,28.131,27.8289,27.9563,49866.039620941,0
+EGBN.US,D,20140116,000000,27.8946,28.0133,27.6562,27.7916,76793.374747894,0
+EGBN.US,D,20140117,000000,27.6739,27.7916,27.6111,27.721,64005.694431262,0
+EGBN.US,D,20140121,000000,27.7848,28.1496,27.721,27.8191,67949.463165495,0
+EGBN.US,D,20140122,000000,27.7994,28.2859,27.6386,28.2859,148172.73398938,0
+EGBN.US,D,20140123,000000,28.4036,29.8375,28.4036,29.6532,258206.73652255,0
+EGBN.US,D,20140124,000000,29.6462,30.7212,29.509,30.3857,156136.74060342,0
+EGBN.US,D,20140127,000000,30.4564,31.1694,30.0543,30.2387,100497.7902862,0
+EGBN.US,D,20140128,000000,30.2092,31.2499,30.1014,31.0233,132679.06550816,0
+EGBN.US,D,20140129,000000,30.9047,31.2351,30.2485,30.6134,87455.212817662,0
+EGBN.US,D,20140130,000000,30.8046,31.0321,30.531,30.8134,139075.96443229,0
+EGBN.US,D,20140131,000000,30.2936,30.7026,30.2573,30.3377,102144.42588748,0
+EGBN.US,D,20140203,000000,30.4299,30.526,29.2265,29.4255,220431.99819925,0
+EGBN.US,D,20140204,000000,28.4987,29.71,28.4987,29.6532,182951.92098353,0
+EGBN.US,D,20140205,000000,29.4354,30.02,28.8881,29.8375,145534.03867289,0
+EGBN.US,D,20140206,000000,29.9365,30.0386,29.6532,29.9091,97029.14984311,0
+EGBN.US,D,20140207,000000,30.0631,30.1474,29.5992,29.8277,79446.344304893,0
+EGBN.US,D,20140210,000000,29.9267,30.1446,28.9155,29.3903,94156.968735476,0
+EGBN.US,D,20140211,000000,29.3353,29.9847,29.1294,29.4619,87766.187342983,0
+EGBN.US,D,20140212,000000,29.4619,29.8659,28.9361,29.555,110058.47265975,0
+EGBN.US,D,20140213,000000,29.555,30.4299,29.4021,30.175,76943.254273214,0
+EGBN.US,D,20140214,000000,29.8983,30.5408,29.8983,30.3122,56499.483102046,0
+EGBN.US,D,20140218,000000,30.3122,30.8958,30.1356,30.5408,88108.769115139,0
+EGBN.US,D,20140219,000000,30.3377,30.3947,29.9365,30.0033,79203.682216283,0
+EGBN.US,D,20140220,000000,30.1014,30.3809,29.7836,30.1112,109288.683261,0
+EGBN.US,D,20140221,000000,30.1112,30.7212,30.0827,30.3377,73354.302374429,0
+EGBN.US,D,20140224,000000,30.3377,30.6036,30.0729,30.5672,124485.65145741,0
+EGBN.US,D,20140225,000000,30.6574,30.987,30.5211,30.731,52634.2226906,0
+EGBN.US,D,20140226,000000,30.8311,31.3803,30.4387,30.9605,53100.174684277,0
+EGBN.US,D,20140227,000000,30.8134,31.3901,30.7605,31.243,36046.535633409,0
+EGBN.US,D,20140228,000000,31.5794,31.855,31.0586,31.2577,70176.244684512,0
+EGBN.US,D,20140303,000000,31.0233,31.0958,30.4564,30.6134,58236.862089411,0
+EGBN.US,D,20140304,000000,30.9782,32.7937,30.9782,32.4552,149185.18547674,0
+EGBN.US,D,20140305,000000,32.3267,33.1114,31.855,32.9143,115453.1159826,0
+EGBN.US,D,20140306,000000,32.975,33.6606,32.975,33.2222,170827.99285046,0
+EGBN.US,D,20140307,000000,33.2585,33.3949,32.9466,33.2967,69652.176140202,0
+EGBN.US,D,20140310,000000,33.1771,33.6606,32.975,33.3497,121091.44098268,0
+EGBN.US,D,20140311,000000,33.3321,33.3321,32.5014,32.8947,97028.130254503,0
+EGBN.US,D,20140312,000000,32.7759,33.1202,32.6112,33.076,126844.97949542,0
+EGBN.US,D,20140313,000000,33.2585,33.3399,32.5436,32.9143,66632.154684464,0
+EGBN.US,D,20140314,000000,32.7201,32.9466,32.3267,32.566,63936.362405945,0
+EGBN.US,D,20140317,000000,32.7495,33.3497,32.6818,33.2683,61250.766013503,0
+EGBN.US,D,20140318,000000,33.2781,33.4606,33.1869,33.3949,83613.402944191,0
+EGBN.US,D,20140319,000000,33.3949,33.3949,33.0035,33.3399,41131.224019555,0
+EGBN.US,D,20140320,000000,33.3223,33.7617,33.13,33.2781,80843.180697318,0
+EGBN.US,D,20140321,000000,33.387,33.5969,32.4709,33.1398,112314.82224838,0
+EGBN.US,D,20140324,000000,33.1693,33.2124,32.674,32.7103,78770.357058048,0
+EGBN.US,D,20140325,000000,32.8475,33.5664,32.5946,33.1114,142625.15237539,0
+EGBN.US,D,20140326,000000,33.2487,33.2487,32.8191,32.8289,96335.829589937,0
+EGBN.US,D,20140327,000000,32.8475,32.8475,32.3463,32.5298,77449.989811195,0
+EGBN.US,D,20140328,000000,32.4916,32.9849,32.3267,32.465,175436.53335685,0
+EGBN.US,D,20140331,000000,32.7103,33.1526,32.575,32.9388,109381.46582429,0
+EGBN.US,D,20140401,000000,33.076,33.5332,33.0418,33.4694,100031.83829252,0
+EGBN.US,D,20140402,000000,33.4409,33.7519,33.2585,33.4606,78354.364906144,0
+EGBN.US,D,20140403,000000,33.4606,33.487,32.9388,33.0506,39776.190760043,0
+EGBN.US,D,20140404,000000,33.1693,33.2683,31.9737,32.1482,74351.460032671,0
+EGBN.US,D,20140407,000000,32.1482,33.4508,31.9531,32.2836,67527.353481944,0
+EGBN.US,D,20140408,000000,32.0766,32.929,31.8167,32.5848,64016.909905946,0
+EGBN.US,D,20140409,000000,32.2983,32.5946,32.1444,32.4454,73167.717659237,0
+EGBN.US,D,20140410,000000,32.3945,32.3945,31.3901,31.5264,74625.729368118,0
+EGBN.US,D,20140411,000000,31.2165,32.0354,31.0321,31.5696,74547.221045332,0
+EGBN.US,D,20140414,000000,31.9354,32.6034,31.7344,32.1806,70329.182975653,0
+EGBN.US,D,20140415,000000,32.2365,32.6916,31.6706,32.2002,48941.27275384,0
+EGBN.US,D,20140416,000000,32.465,33.1448,32.3945,33.032,95284.633735492,0
+EGBN.US,D,20140417,000000,32.9662,33.2879,32.6553,32.975,51207.818228555,0
+EGBN.US,D,20140421,000000,33.032,33.438,32.7397,33.1869,123128.57902069,0
+EGBN.US,D,20140422,000000,33.3037,33.487,32.9143,33.3683,53608.949399474,0
+EGBN.US,D,20140423,000000,33.4311,33.4606,32.8573,33.085,56084.510538748,0
+EGBN.US,D,20140424,000000,33.3949,33.3949,32.575,32.6818,46538.102405706,0
+EGBN.US,D,20140425,000000,32.6563,32.6563,31.0154,31.0154,93597.214589898,0
+EGBN.US,D,20140428,000000,31.04,31.1224,30.121,30.7026,69608.333830074,0
+EGBN.US,D,20140429,000000,31.2263,31.2351,30.2387,30.3857,53524.323545042,0
+EGBN.US,D,20140430,000000,30.175,31.04,29.7286,30.4662,69483.944019946,0
+EGBN.US,D,20140501,000000,30.3211,30.3857,29.4903,30.0631,105085.93902044,0
+EGBN.US,D,20140502,000000,30.2387,30.4662,29.6806,29.9091,60945.909019827,0
+EGBN.US,D,20140505,000000,29.6188,29.8473,28.9617,29.6708,72232.754906059,0
+EGBN.US,D,20140506,000000,29.4443,29.609,28.2859,28.5037,138733.38266014,0
+EGBN.US,D,20140507,000000,29.0617,30.2573,28.4321,30.2092,117641.15313453,0
+EGBN.US,D,20140508,000000,30.02,30.7212,30.02,30.3759,101827.33383051,0
+EGBN.US,D,20140509,000000,30.1396,31.0488,30.1396,30.9782,111677.57936863,0
+EGBN.US,D,20140512,000000,30.8134,31.5343,30.8134,30.9047,87769.246108806,0
+EGBN.US,D,20140513,000000,30.8311,30.9233,30.1828,30.6036,126896.97851441,0
+EGBN.US,D,20140514,000000,30.1828,30.5672,29.5737,29.9464,90299.865032891,0
+EGBN.US,D,20140515,000000,29.7198,29.8659,29.0147,29.4619,83424.779051784,0
+EGBN.US,D,20140516,000000,29.355,29.9365,29.2068,29.8375,90578.212722768,0
+EGBN.US,D,20140519,000000,29.7914,30.3947,29.6444,30.3024,33128.473038432,0
+EGBN.US,D,20140520,000000,30.0729,30.1112,28.5037,28.8979,135638.93123605,0
+EGBN.US,D,20140521,000000,29.0617,29.1166,27.5749,28.7066,55160.763260255,0
+EGBN.US,D,20140522,000000,28.8881,29.2971,28.3418,28.9155,42435.277848687,0
+EGBN.US,D,20140523,000000,29.0343,29.7051,28.7244,29.5914,96559.119495003,0
+EGBN.US,D,20140527,000000,29.8729,30.4387,29.5992,29.9749,85187.64775434,0
+EGBN.US,D,20140528,000000,29.8081,31.4607,29.4099,29.6708,50654.181614623,0
+EGBN.US,D,20140529,000000,29.5992,29.8827,29.2618,29.6444,51124.211962731,0
+EGBN.US,D,20140530,000000,29.9365,30.0543,29.0245,29.1706,218034.94538275,0
+EGBN.US,D,20140602,000000,29.3746,30.0033,29.2795,29.8827,67128.694336369,0
+EGBN.US,D,20140603,000000,29.6532,29.8101,29.2265,29.4531,61669.81693123,0
+EGBN.US,D,20140604,000000,29.4079,29.5992,28.9803,29.1784,158750.96579333,0
+EGBN.US,D,20140605,000000,29.3648,30.1828,28.9431,29.7983,137583.28671076,0
+EGBN.US,D,20140606,000000,30.0464,30.2288,29.555,30.0386,133138.89997019,0
+EGBN.US,D,20140609,000000,30.0631,30.5672,29.8915,30.4947,95779.134210182,0
+EGBN.US,D,20140610,000000,30.5672,30.5672,29.1166,29.197,118801.44497,0
+EGBN.US,D,20140611,000000,29.1432,29.6806,29.0245,29.4619,138602.87531837,0
+EGBN.US,D,20140612,000000,29.2461,29.5914,29.2461,29.5001,145958.18753366,0
+EGBN.US,D,20140613,000000,29.7002,29.7002,29.254,29.3451,44047.247437317,0
+EGBN.US,D,20140616,000000,29.2167,29.6444,29.0617,29.5649,153395.06683756,0
+EGBN.US,D,20140617,000000,29.4354,29.9267,29.2883,29.6276,88372.84256451,0
+EGBN.US,D,20140618,000000,29.5737,29.7463,29.5452,29.6532,53055.312785542,0
+EGBN.US,D,20140619,000000,29.7463,29.765,29.4079,29.6532,46582.96430444,0
+EGBN.US,D,20140620,000000,29.8277,29.9464,29.5649,29.71,136900.16234366,0
+EGBN.US,D,20140623,000000,29.6276,30.02,29.4569,29.6708,68508.197722464,0
+EGBN.US,D,20140624,000000,30.2004,30.2936,29.5001,30.0631,171729.30917959,0
+EGBN.US,D,20140625,000000,29.8277,30.531,29.7375,30.5211,85753.519431562,0
+EGBN.US,D,20140626,000000,30.0631,30.6574,30.0631,30.5849,45526.670506957,0
+EGBN.US,D,20140627,000000,30.5672,30.7605,30.4035,30.4849,584139.64630553,0
+EGBN.US,D,20140630,000000,30.3563,31.3627,30.3563,30.7957,267871.41693407,0
+EGBN.US,D,20140701,000000,31.142,31.5608,31.0233,31.3803,170993.16620489,0
+EGBN.US,D,20140702,000000,31.4705,31.6618,31.0233,31.295,108389.40610909,0
+EGBN.US,D,20140703,000000,31.3048,31.6176,31.1508,31.6176,37269.022373932,0
+EGBN.US,D,20140707,000000,31.3539,31.3539,30.8467,31.189,86347.939589799,0
+EGBN.US,D,20140708,000000,31.0782,31.2067,30.6486,30.8232,135889.75003352,0
+EGBN.US,D,20140709,000000,30.987,30.987,30.1572,30.2661,59995.652437537,0
+EGBN.US,D,20140710,000000,29.6444,30.1572,29.4531,29.6532,75572.927184587,0
+EGBN.US,D,20140711,000000,29.663,29.663,29.2618,29.5452,52950.295158958,0
+EGBN.US,D,20140714,000000,29.8277,30.0288,29.5266,29.7914,55864.279399505,0
+EGBN.US,D,20140715,000000,29.7463,29.9267,29.6444,29.8827,92624.527058239,0
+EGBN.US,D,20140716,000000,29.9749,29.9749,29.5737,29.7375,66750.426962946,0
+EGBN.US,D,20140717,000000,29.5452,29.7002,29.0147,29.4717,149349.33924256,0
+EGBN.US,D,20140718,000000,29.5649,29.8326,29.4079,29.7561,93222.005982299,0
+EGBN.US,D,20140721,000000,29.7463,29.7463,29.3353,29.5835,107066.99968502,0
+EGBN.US,D,20140722,000000,29.8277,30.166,29.6532,30.1112,102283.08993812,0
+EGBN.US,D,20140723,000000,30.3377,30.8046,29.0245,30.6574,119578.37148899,0
+EGBN.US,D,20140724,000000,30.7957,30.9517,30.632,30.6663,97892.741393756,0
+EGBN.US,D,20140725,000000,30.3289,30.4564,30.1112,30.3377,101283.89310266,0
+EGBN.US,D,20140728,000000,30.4035,30.4035,30.1112,30.2573,116449.25405224,0
+EGBN.US,D,20140729,000000,30.3024,30.5211,30.2936,30.3475,49810.98183613,0
+EGBN.US,D,20140730,000000,30.4662,30.8467,30.4564,30.7212,41205.653987911,0
+EGBN.US,D,20140731,000000,30.6134,30.8467,30.2759,30.3947,81645.596931506,0
+EGBN.US,D,20140801,000000,30.4662,30.7026,29.7002,29.8473,113489.38832435,0
+EGBN.US,D,20140804,000000,29.9945,30.175,29.7375,30.1014,66509.80405155,0
+EGBN.US,D,20140805,000000,29.9847,30.4387,29.9749,30.2092,66410.903956613,0
+EGBN.US,D,20140806,000000,30.02,30.8565,30.02,30.6182,46025.249336078,0
+EGBN.US,D,20140807,000000,30.6222,30.7408,30.0729,30.476,90247.866013903,0
+EGBN.US,D,20140808,000000,30.6408,30.9047,30.4387,30.7506,54668.301962779,0
+EGBN.US,D,20140811,000000,30.8565,31.2263,30.5584,31.1224,81832.181646698,0
+EGBN.US,D,20140812,000000,30.8958,31.0321,30.5858,30.8958,56331.25098179,0
+EGBN.US,D,20140813,000000,30.9047,31.4058,30.9047,31.2263,45847.840918354,0
+EGBN.US,D,20140814,000000,31.189,31.552,31.189,31.3901,80456.756615034,0
+EGBN.US,D,20140815,000000,31.7069,31.7461,30.6751,30.8467,128941.25367267,0
+EGBN.US,D,20140818,000000,31.1694,32.3749,30.987,31.3627,46320.930032285,0
+EGBN.US,D,20140819,000000,31.189,31.3803,31.1224,31.1508,36100.573829612,0
+EGBN.US,D,20140820,000000,30.7506,31.3539,30.685,31.142,36954.989082788,0
+EGBN.US,D,20140821,000000,31.1606,31.3989,30.4839,31.2351,42901.229842364,0
+EGBN.US,D,20140822,000000,31.2351,31.4235,31.0056,31.2067,47992.035760156,0
+EGBN.US,D,20140825,000000,30.9782,31.6892,30.9429,31.3901,47878.861424711,0
+EGBN.US,D,20140826,000000,31.3901,31.6353,31.0282,31.3441,63329.707184418,0
+EGBN.US,D,20140827,000000,31.3048,31.3048,30.8771,31.1224,32961.260506784,0
+EGBN.US,D,20140828,000000,31.2165,31.2165,30.3849,30.7605,65163.947089507,0
+EGBN.US,D,20140829,000000,30.7605,32.0532,30.4947,30.5947,82987.37553912,0
+EGBN.US,D,20140902,000000,30.8134,31.243,30.4564,31.1224,92428.766045579,0
+EGBN.US,D,20140903,000000,31.0958,31.4235,30.7879,30.8467,34140.924525787,0
+EGBN.US,D,20140904,000000,31.0154,31.2067,30.6036,30.685,20349.969019268,0
+EGBN.US,D,20140905,000000,30.5672,31.0684,30.5408,31.0321,26844.748449737,0
+EGBN.US,D,20140908,000000,30.9968,31.1979,30.5584,30.7124,29682.263544713,0
+EGBN.US,D,20140909,000000,30.5947,30.5947,30.0543,30.1926,31675.559272588,0
+EGBN.US,D,20140910,000000,30.3475,30.8085,29.9179,30.6222,33777.950981478,0
+EGBN.US,D,20140911,000000,30.3857,31.2067,30.2044,31.142,39221.534557503,0
+EGBN.US,D,20140912,000000,31.1056,31.603,30.3947,30.6222,49491.850601949,0
+EGBN.US,D,20140915,000000,30.3122,30.685,30.0631,30.2573,59090.257753979,0
+EGBN.US,D,20140916,000000,30.1112,30.6222,30.0111,30.3759,41978.502152478,0
+EGBN.US,D,20140917,000000,30.3024,30.4035,29.8179,30.1474,23071.251012976,0
+EGBN.US,D,20140918,000000,30.175,30.5672,30.121,30.3563,23326.148164878,0
+EGBN.US,D,20140919,000000,30.4133,30.5496,29.3707,29.9267,103171.15161535,0
+EGBN.US,D,20140922,000000,29.6276,29.8915,29.4354,29.7561,56007.02180457,0
+EGBN.US,D,20140923,000000,29.6188,30.0111,29.4079,29.5649,56720.733829896,0
+EGBN.US,D,20140924,000000,29.7286,29.8827,29.4157,29.6708,48227.560728513,0
+EGBN.US,D,20140925,000000,29.4619,29.5364,28.843,29.1784,65006.930443934,0
+EGBN.US,D,20140926,000000,29.3903,29.6806,29.0715,29.4354,70149.735380715,0
+EGBN.US,D,20140929,000000,29.2971,30.0386,29.0245,29.6276,52049.998418439,0
+EGBN.US,D,20140930,000000,29.5835,29.7375,29.0049,29.0343,109898.39724835,0
+EGBN.US,D,20141001,000000,29.0902,29.9749,29.0421,29.3746,92596.998165834,0
+EGBN.US,D,20141002,000000,29.2883,30.1474,29.2883,29.7561,46109.87519051,0
+EGBN.US,D,20141003,000000,30.0543,30.3289,29.9267,29.9749,45797.881076581,0
+EGBN.US,D,20141006,000000,30.0288,30.1524,29.6532,29.7198,55409.542880511,0
+EGBN.US,D,20141007,000000,29.4354,29.7914,29.355,29.4443,143601.91826148,0
+EGBN.US,D,20141008,000000,29.3353,29.8473,29.0421,29.765,166161.33579343,0
+EGBN.US,D,20141009,000000,29.7375,29.7375,28.8705,28.9803,116736.77803958,0
+EGBN.US,D,20141010,000000,28.7871,29.1343,28.587,28.6792,132765.7305398,0
+EGBN.US,D,20141013,000000,28.6322,29.5649,28.6322,28.9529,74557.416931409,0
+EGBN.US,D,20141014,000000,29.0147,29.8179,28.9245,29.1343,97292.203703874,0
+EGBN.US,D,20141015,000000,28.743,29.1343,28.231,28.7783,94346.612216492,0
+EGBN.US,D,20141016,000000,28.642,29.7914,28.5233,29.5217,184974.78478103,0
+EGBN.US,D,20141017,000000,29.9267,30.1396,29.6354,29.7463,123298.85031816,0
+EGBN.US,D,20141020,000000,29.6276,29.9169,29.5354,29.8729,118322.23832441,0
+EGBN.US,D,20141021,000000,30.0464,30.6134,29.7748,30.4849,148110.53908432,0
+EGBN.US,D,20141022,000000,30.4947,30.5712,29.7286,29.8179,123914.68183715,0
+EGBN.US,D,20141023,000000,30.0111,30.4035,29.6276,30.2092,133657.87057146,0
+EGBN.US,D,20141024,000000,30.175,31.0488,29.9267,30.7791,258051.75905419,0
+EGBN.US,D,20141027,000000,30.6663,30.9517,30.4349,30.9047,89732.97376706,0
+EGBN.US,D,20141028,000000,31.1792,32.0532,31.0958,32.0354,115077.907375,0
+EGBN.US,D,20141029,000000,32.165,32.3091,31.3441,32.0992,80394.56170997,0
+EGBN.US,D,20141030,000000,32.0894,32.5474,31.6892,32.2453,83553.247216342,0
+EGBN.US,D,20141031,000000,33.0124,33.0124,32.2836,32.7848,72010.484589601,0
+EGBN.US,D,20141103,000000,32.7759,33.0682,32.365,32.5848,92734.642627862,0
+EGBN.US,D,20141104,000000,32.3749,32.5474,32.1482,32.4268,34692.521962503,0
+EGBN.US,D,20141105,000000,32.6995,32.7877,32.0532,32.6112,49730.434336128,0
+EGBN.US,D,20141106,000000,32.575,32.7759,32.1188,32.1384,77671.240539046,0
+EGBN.US,D,20141107,000000,32.0266,32.1384,31.6706,31.7628,67492.687469285,0
+EGBN.US,D,20141110,000000,31.9168,32.1482,31.7815,32.0894,70301.654083248,0
+EGBN.US,D,20141111,000000,32.2453,32.5014,31.8815,32.3003,132242.6815841,0
+EGBN.US,D,20141112,000000,32.2836,32.9045,32.2091,32.7937,113641.30702688,0
+EGBN.US,D,20141113,000000,32.8475,32.8475,31.8815,32.0443,66133.575855343,0
+EGBN.US,D,20141114,000000,32.1188,32.1806,31.4794,31.6991,68456.198703476,0
+EGBN.US,D,20141117,000000,31.5608,31.7628,31.4323,31.5696,116409.49009655,0
+EGBN.US,D,20141118,000000,31.6706,31.8815,31.2499,31.6794,68717.213387023,0
+EGBN.US,D,20141119,000000,31.5892,31.599,30.8311,31.3627,65486.137089511,0
+EGBN.US,D,20141120,000000,31.1606,31.7991,31.0321,31.7344,86116.492975872,0
+EGBN.US,D,20141121,000000,32.109,32.6818,31.4323,31.8079,130413.53962205,0
+EGBN.US,D,20141124,000000,31.7903,31.9776,31.7344,31.9531,66006.127279391,0
+EGBN.US,D,20141125,000000,31.9443,32.0266,31.6176,32.0021,74600.239652927,0
+EGBN.US,D,20141126,000000,32.1571,32.1571,31.8629,31.9629,41794.976203108,0
+EGBN.US,D,20141128,000000,32.109,32.5524,31.189,31.3146,29440.62104471,0
+EGBN.US,D,20141201,000000,31.4794,31.545,30.9693,31.0154,70907.289716167,0
+EGBN.US,D,20141202,000000,31.1136,31.907,31.1136,31.552,114781.20709019,0
+EGBN.US,D,20141203,000000,31.6618,31.9354,31.6078,31.8717,60634.934494507,0
+EGBN.US,D,20141204,000000,31.754,32.165,31.6618,31.9443,57199.940475473,0
+EGBN.US,D,20141205,000000,31.9443,33.0418,31.9443,32.7593,64959.009779377,0
+EGBN.US,D,20141208,000000,32.575,33.2124,32.0266,32.4268,81689.439241633,0
+EGBN.US,D,20141209,000000,31.7991,33.0584,31.6264,32.9564,90252.963956941,0
+EGBN.US,D,20141210,000000,32.7848,32.9564,31.9443,32.011,60280.117659059,0
+EGBN.US,D,20141211,000000,32.2002,32.621,31.9354,32.0021,68057.539557901,0
+EGBN.US,D,20141212,000000,31.5608,31.9139,31.1508,31.1979,72592.669684545,0
+EGBN.US,D,20141215,000000,31.4323,31.9531,30.987,31.6991,75981.782216238,0
+EGBN.US,D,20141216,000000,31.7344,32.5396,31.6442,31.9168,78229.975096015,0
+EGBN.US,D,20141217,000000,31.9629,33.0564,31.7961,32.6112,175129.63718596,0
+EGBN.US,D,20141218,000000,32.9849,33.487,32.9045,33.3037,111859.06614078,0
+EGBN.US,D,20141219,000000,33.2124,33.3949,32.4729,32.5562,515694.66307673,0
+EGBN.US,D,20141222,000000,32.5102,32.8475,32.4366,32.6818,70576.943007303,0
+EGBN.US,D,20141223,000000,32.8475,32.8947,32.3945,32.7014,81593.597912517,0
+EGBN.US,D,20141224,000000,32.5014,32.8858,32.3365,32.8103,22360.597753473,0
+EGBN.US,D,20141226,000000,32.6916,32.876,32.6034,32.8475,30331.74148776,0
+EGBN.US,D,20141229,000000,32.876,32.9045,32.5298,32.621,72344.909652896,0
+EGBN.US,D,20141230,000000,32.6465,32.8447,32.5946,32.8015,41695.056519563,0
+EGBN.US,D,20141231,000000,32.8015,32.8662,32.3847,32.4111,63108.456456566,0
+EGBN.US,D,20150102,000000,32.6661,32.6661,31.3342,31.8079,60877.596583118,0
+EGBN.US,D,20150105,000000,31.6991,31.8451,31.2675,31.2861,73244.186804807,0
+EGBN.US,D,20150106,000000,31.0488,31.4794,30.1308,30.2573,124643.68769159,0
+EGBN.US,D,20150107,000000,30.5584,30.7791,30.1926,30.6663,65465.745317358,0
+EGBN.US,D,20150108,000000,30.9419,31.3901,30.7879,31.189,46104.777247471,0
+EGBN.US,D,20150109,000000,31.1224,31.1224,30.3289,30.3947,33041.808006785,0
+EGBN.US,D,20150112,000000,30.3211,30.4662,29.7561,29.9169,64131.103829998,0
+EGBN.US,D,20150113,000000,30.2288,30.5123,29.6708,30.1014,65524.8814566,0
+EGBN.US,D,20150114,000000,29.8081,30.0631,29.4079,29.4903,71638.334747824,0
+EGBN.US,D,20150115,000000,29.4443,29.5364,28.996,29.4354,137945.24066646,0
+EGBN.US,D,20150116,000000,29.7561,29.9169,29.3069,29.8081,114957.5959193,0
+EGBN.US,D,20150120,000000,30.2092,30.2092,29.3903,29.7983,69492.100728806,0
+EGBN.US,D,20150121,000000,29.7463,30.0729,29.5649,29.8659,82356.25019101,0
+EGBN.US,D,20150122,000000,29.9749,30.987,29.7561,30.7879,187634.89145829,0
+EGBN.US,D,20150123,000000,30.7957,31.6706,30.4986,30.6134,136780.87047657,0
+EGBN.US,D,20150126,000000,30.5849,30.8761,30.219,30.731,128274.44272329,0
+EGBN.US,D,20150127,000000,30.6036,30.9605,30.3211,30.6663,209799.72819909,0
+EGBN.US,D,20150128,000000,30.6134,30.8399,30.6036,30.7026,226017.30459173,0
+EGBN.US,D,20150129,000000,30.7506,31.7344,30.6751,31.6353,228960.8569019,0
+EGBN.US,D,20150130,000000,31.3146,31.7726,31.0958,31.2067,98792.018545667,0
+EGBN.US,D,20150202,000000,31.3048,31.8353,31.0233,31.7991,98380.104748192,0
+EGBN.US,D,20150203,000000,31.8903,32.3463,31.8815,32.063,99235.539589976,0
+EGBN.US,D,20150204,000000,31.9727,32.165,31.6794,31.7442,53837.337247578,0
+EGBN.US,D,20150205,000000,31.7726,32.1188,31.754,32.0532,87492.937596144,0
+EGBN.US,D,20150206,000000,32.1188,32.7593,32.1188,32.5562,137752.53841963,0
+EGBN.US,D,20150209,000000,32.4916,33.0222,31.9256,32.8573,261724.3172188,0
+EGBN.US,D,20150210,000000,32.9849,33.0222,32.7495,32.975,139636.73816648,0
+EGBN.US,D,20150211,000000,34.2639,34.2639,32.7397,33.076,68417.454336387,0
+EGBN.US,D,20150212,000000,33.2879,33.587,33.1202,33.5243,150409.71139448,0
+EGBN.US,D,20150213,000000,33.5332,33.5508,32.9849,33.2389,91395.922786071,0
+EGBN.US,D,20150217,000000,33.387,33.387,33.0124,33.1594,45905.957468988,0
+EGBN.US,D,20150218,000000,33.032,33.3399,32.674,32.8015,70002.914621219,0
+EGBN.US,D,20150219,000000,32.7593,33.2222,32.3561,32.7544,64878.462279376,0
+EGBN.US,D,20150220,000000,32.7397,33.1869,32.2865,33.1869,64990.617026213,0
+EGBN.US,D,20150223,000000,33.1869,33.1869,32.7397,33.1016,65292.415254065,0
+EGBN.US,D,20150224,000000,33.0584,33.387,32.6661,33.1398,84648.285380915,0
+EGBN.US,D,20150225,000000,33.1496,33.3135,32.9702,33.2222,36298.374019488,0
+EGBN.US,D,20150226,000000,32.929,33.6959,32.929,33.5782,51819.57139312,0
+EGBN.US,D,20150227,000000,33.487,33.9068,33.3037,33.898,390790.9802902,0
+EGBN.US,D,20150302,000000,33.2879,34.2157,33.2879,33.5684,179516.9269645,0
+EGBN.US,D,20150303,000000,33.1114,33.5508,32.2267,32.5298,143899.63813489,0
+EGBN.US,D,20150304,000000,32.3179,32.5014,32.0992,32.4552,55015.981677974,0
+EGBN.US,D,20150305,000000,32.6661,33.3223,32.5298,33.085,661625.32171798,0
+EGBN.US,D,20150306,000000,32.8289,33.7146,32.8289,33.1202,239683.87028811,0
+EGBN.US,D,20150309,000000,33.2781,33.5243,33.1398,33.4047,135678.69519174,0
+EGBN.US,D,20150310,000000,33.0124,33.3037,32.9466,33.1496,146639.27272354,0
+EGBN.US,D,20150311,000000,33.2683,34.0892,33.0035,33.3683,111456.32864077,0
+EGBN.US,D,20150312,000000,33.7057,34.4718,33.3949,34.4002,156611.86889456,0
+EGBN.US,D,20150313,000000,34.409,34.6463,33.8793,34.0147,351141.21851751,0
+EGBN.US,D,20150316,000000,34.1873,34.7277,34.1707,34.3345,143788.50297666,0
+EGBN.US,D,20150317,000000,34.3345,34.6267,34.2442,34.462,281111.79459249,0
+EGBN.US,D,20150318,000000,34.462,34.6561,34.1088,34.2353,287357.79440269,0
+EGBN.US,D,20150319,000000,34.0324,34.3531,33.9902,34.2639,125484.84829287,0
+EGBN.US,D,20150320,000000,34.51,34.7551,34.1707,34.665,320346.58380188,0
+EGBN.US,D,20150323,000000,34.6748,35.2947,34.6081,35.073,271138.17883286,0
+EGBN.US,D,20150324,000000,35.375,35.375,34.9632,35.0298,197710.46607868,0
+EGBN.US,D,20150325,000000,34.9828,35.3407,34.4718,34.5718,177653.1189898,0
+EGBN.US,D,20150326,000000,34.6365,35.275,34.5816,35.0651,190915.92759757,0
+EGBN.US,D,20150327,000000,35.0916,35.3407,34.665,34.8739,120225.81025482,0
+EGBN.US,D,20150330,000000,35.2103,35.5673,34.865,35.2191,106417.52174198,0
+EGBN.US,D,20150331,000000,34.9121,35.2269,34.8366,35.0396,404837.85253723,0
+EGBN.US,D,20150401,000000,35.0474,35.3574,34.3069,34.6267,119020.65652063,0
+EGBN.US,D,20150402,000000,34.7375,34.9023,34.3815,34.5002,104335.52180524,0
+EGBN.US,D,20150406,000000,34.2157,34.7189,34.2157,34.3913,89540.271520222,0
+EGBN.US,D,20150407,000000,34.4354,34.6601,34.1638,34.1971,71947.270095929,0
+EGBN.US,D,20150408,000000,34.0794,34.4354,34.0794,34.2157,124720.15683716,0
+EGBN.US,D,20150409,000000,34.1275,34.6081,33.7617,33.9431,98855.233039338,0
+EGBN.US,D,20150410,000000,33.9431,34.0794,33.7705,33.8695,84386.251108759,0
+EGBN.US,D,20150413,000000,33.7881,34.3069,33.7617,34.1186,151132.59971728,0
+EGBN.US,D,20150414,000000,34.1353,34.1971,33.641,33.9254,153212.56047679,0
+EGBN.US,D,20150415,000000,34.0892,34.3913,33.7617,34.3069,238690.7909843,0
+EGBN.US,D,20150416,000000,34.3256,34.6169,34.0892,34.4904,111274.84186862,0
+EGBN.US,D,20150417,000000,34.2157,34.3433,33.4135,33.587,121542.09914725,0
+EGBN.US,D,20150420,000000,33.4772,34.2727,33.4772,33.8793,110633.52063444,0
+EGBN.US,D,20150421,000000,33.8793,34.2157,33.7617,34.0147,63803.815886956,0
+EGBN.US,D,20150422,000000,33.9068,34.0246,32.4033,33.898,79782.808545404,0
+EGBN.US,D,20150423,000000,34.6748,34.6748,33.3223,33.8695,97321.771773494,0
+EGBN.US,D,20150424,000000,34.0422,34.5992,33.7979,34.5992,162260.38978072,0
+EGBN.US,D,20150427,000000,34.6267,35.0014,33.9254,34.0147,97758.155697551,0
+EGBN.US,D,20150428,000000,34.0598,34.4433,33.8745,34.4354,108917.55300783,0
+EGBN.US,D,20150429,000000,34.3001,34.4354,33.9333,34.3629,86581.425380941,0
+EGBN.US,D,20150430,000000,34.2157,34.2913,33.5684,33.6332,131733.9068689,0
+EGBN.US,D,20150501,000000,33.6606,33.8057,33.3497,33.5508,72550.866551633,0
+EGBN.US,D,20150504,000000,33.5332,34.0058,33.3781,33.8607,89868.579051873,0
+EGBN.US,D,20150505,000000,33.6508,33.9529,33.3321,33.6871,105209.30924196,0
+EGBN.US,D,20150506,000000,33.7057,33.9627,33.4047,33.8421,121048.61826116,0
+EGBN.US,D,20150507,000000,33.8333,34.0794,33.4772,33.9431,85164.197216364,0
+EGBN.US,D,20150508,000000,34.2727,34.2727,33.8509,33.9814,61919.616140095,0
+EGBN.US,D,20150511,000000,33.9627,34.665,33.9627,34.5718,75181.405159265,0
+EGBN.US,D,20150512,000000,34.3158,34.6267,34.0598,34.6081,62753.639621119,0
+EGBN.US,D,20150513,000000,34.6081,35.3309,34.3256,35.3045,173708.33066695,0
+EGBN.US,D,20150514,000000,35.3407,35.6859,35.1671,35.6683,190695.69645833,0
+EGBN.US,D,20150515,000000,35.5036,35.6222,35.2015,35.4564,183871.5899076,0
+EGBN.US,D,20150518,000000,35.4564,36.2607,35.2927,35.8488,258238.34376939,0
+EGBN.US,D,20150519,000000,35.995,36.2881,35.7223,36.1881,144682.68218554,0
+EGBN.US,D,20150520,000000,36.1597,36.5088,36.0704,36.5088,156831.08044521,0
+EGBN.US,D,20150521,000000,36.3804,36.9718,36.2607,36.9542,191790.7346229,0
+EGBN.US,D,20150522,000000,36.7452,37.0895,36.7452,37.0169,199243.92734452,0
+EGBN.US,D,20150526,000000,36.7639,36.8914,36.4794,36.7991,98969.42696339,0
+EGBN.US,D,20150527,000000,36.9542,37.2837,36.5353,37.1561,107622.67547617,0
+EGBN.US,D,20150528,000000,37.4024,37.4024,36.6893,36.808,93954.070602562,0
+EGBN.US,D,20150529,000000,36.7354,36.7354,36.0518,36.3068,83728.616456851,0
+EGBN.US,D,20150601,000000,36.5706,36.5706,36.042,36.2695,70283.301488311,0
+EGBN.US,D,20150602,000000,35.9056,36.8718,35.7281,36.6893,203949.32876864,0
+EGBN.US,D,20150603,000000,36.6991,37.7289,36.4598,37.6849,125594.96386249,0
+EGBN.US,D,20150604,000000,37.421,37.7574,36.9816,37.3111,136008.02231201,0
+EGBN.US,D,20150605,000000,37.3376,38.3518,36.9012,38.2301,127349.67585618,0
+EGBN.US,D,20150608,000000,38.1223,38.5607,38.0046,38.542,182913.17661645,0
+EGBN.US,D,20150609,000000,38.3321,39.0255,38.1859,38.8343,116815.28636237,0
+EGBN.US,D,20150610,000000,39.2178,39.6365,38.6057,39.4012,114973.90933703,0
+EGBN.US,D,20150611,000000,39.6003,39.6003,39.1531,39.3354,105063.50807107,0
+EGBN.US,D,20150612,000000,39.4012,39.4276,38.9716,39.2727,127238.54069795,0
+EGBN.US,D,20150615,000000,39.1157,39.362,38.8706,39.208,159789.92658448,0
+EGBN.US,D,20150616,000000,39.2266,39.6641,39.1531,39.5551,119349.98364089,0
+EGBN.US,D,20150617,000000,39.7288,39.7739,39.3914,39.5081,143678.38740705,0
+EGBN.US,D,20150618,000000,39.6552,40.2407,39.4542,39.975,163625.6189263,0
+EGBN.US,D,20150619,000000,40.2035,40.485,39.975,40.3574,276617.44801014,0
+EGBN.US,D,20150622,000000,40.8684,41.1058,40.6585,40.8861,149048.56060333,0
+EGBN.US,D,20150623,000000,41.0411,41.1421,40.8145,41.0313,145395.37462226,0
+EGBN.US,D,20150624,000000,40.8684,41.2784,40.7135,40.942,138746.63731204,0
+EGBN.US,D,20150625,000000,40.8312,41.4805,40.788,41.2156,122966.46443207,0
+EGBN.US,D,20150626,000000,40.6487,41.3176,40.6487,40.9783,448351.85513276,0
+EGBN.US,D,20150629,000000,40.5311,40.8234,39.8376,39.9563,171298.02319857,0
+EGBN.US,D,20150630,000000,40.2123,40.431,39.8278,40.1103,131945.98129929,0
+EGBN.US,D,20150701,000000,40.5026,40.9871,40.376,40.9155,102471.71383052,0
+EGBN.US,D,20150702,000000,40.9322,40.9969,40.3212,40.4575,115405.19531805,0
+EGBN.US,D,20150706,000000,40.0839,40.8684,40.0839,40.8234,95785.251741828,0
+EGBN.US,D,20150707,000000,40.7684,40.9155,39.9298,40.3672,91401.020729108,0
+EGBN.US,D,20150708,000000,39.6091,40.2407,39.5375,40.0475,121868.36750168,0
+EGBN.US,D,20150709,000000,40.4938,40.7586,39.8916,40.6674,67072.616962951,0
+EGBN.US,D,20150710,000000,41.0607,41.4991,40.9508,41.0313,198146.85000274,0
+EGBN.US,D,20150713,000000,41.3804,41.8992,41.0146,41.6992,119459.0796219,0
+EGBN.US,D,20150714,000000,41.6992,42.0277,41.4608,41.963,93217.927627868,0
+EGBN.US,D,20150715,000000,42.0729,42.3465,41.9551,42.2082,76559.888956752,0
+EGBN.US,D,20150716,000000,42.4004,42.9124,42.218,42.3661,88445.23335565,0
+EGBN.US,D,20150717,000000,42.4563,42.5299,41.6177,42.2023,77591.712627653,0
+EGBN.US,D,20150720,000000,42.4191,42.8114,42.1189,42.474,110252.19449519,0
+EGBN.US,D,20150721,000000,42.2023,42.6015,41.7826,41.9453,100170.50234315,0
+EGBN.US,D,20150722,000000,41.8708,42.273,41.8276,41.9728,85266.156077125,0
+EGBN.US,D,20150723,000000,42.8859,42.8859,40.8959,41.4334,155406.71516037,0
+EGBN.US,D,20150724,000000,41.5805,41.7826,40.6958,41.4893,195955.75408498,0
+EGBN.US,D,20150727,000000,40.7968,41.707,40.7968,41.4707,102144.42588748,0
+EGBN.US,D,20150728,000000,41.6433,41.6433,40.6145,40.6772,102580.80981154,0
+EGBN.US,D,20150729,000000,40.6399,40.8056,40.3388,40.3574,100170.50234315,0
+EGBN.US,D,20150730,000000,40.1466,41.3432,40.1466,40.9322,176558.08082522,0
+EGBN.US,D,20150731,000000,41.0607,41.0607,40.3672,40.5124,146966.56066659,0
+EGBN.US,D,20150803,000000,40.6585,41.0244,40.3859,40.9871,144281.98386275,0
+EGBN.US,D,20150804,000000,41.0607,41.6177,40.8772,40.9685,142143.90655259,0
+EGBN.US,D,20150805,000000,41.1156,41.3176,40.6399,40.942,94580.098007634,0
+EGBN.US,D,20150806,000000,41.0607,41.6393,40.3574,40.5683,88758.247058187,0
+EGBN.US,D,20150807,000000,40.3957,40.5487,39.8828,40.2829,61810.520159081,0
+EGBN.US,D,20150810,000000,40.8498,41.0146,40.4134,40.9685,137103.06047657,0
+EGBN.US,D,20150811,000000,40.6585,40.788,40.4036,40.6321,77340.89383018,0
+EGBN.US,D,20150812,000000,40.376,40.376,39.1443,39.6267,99733.098830489,0
+EGBN.US,D,20150813,000000,39.5905,40.2123,39.411,40.0563,165926.83041369,0
+EGBN.US,D,20150814,000000,39.9004,40.686,39.8474,40.6047,149596.07968561,0
+EGBN.US,D,20150817,000000,40.5683,41.1695,40.4751,41.1156,221163.0432309,0
+EGBN.US,D,20150818,000000,41.1519,41.3892,40.8684,40.9155,103237.42487484,0
+EGBN.US,D,20150819,000000,40.7037,40.942,40.2652,40.4938,56550.462532426,0
+EGBN.US,D,20150820,000000,40.1201,40.4938,39.3443,39.3532,97429.848165901,0
+EGBN.US,D,20150821,000000,38.5695,39.6179,38.031,39.0873,112882.73310282,0
+EGBN.US,D,20150824,000000,35.8566,38.9892,35.8399,37.3464,191196.31446466,0
+EGBN.US,D,20150825,000000,38.442,38.5979,36.8816,36.962,200338.96550909,0
+EGBN.US,D,20150826,000000,37.775,38.0938,37.1463,37.8466,200670.33180656,0
+EGBN.US,D,20150827,000000,38.1223,38.5146,37.3278,38.2684,179298.73500247,0
+EGBN.US,D,20150828,000000,38.0585,38.5979,37.9124,38.2399,75290.501140279,0
+EGBN.US,D,20150831,000000,37.83,38.342,37.83,38.2399,81647.636108721,0
+EGBN.US,D,20150901,000000,37.4122,37.7103,36.9374,37.4916,114308.11797626,0
+EGBN.US,D,20150902,000000,37.9124,37.9124,36.3421,37.4122,204066.58145851,0
+EGBN.US,D,20150903,000000,37.4572,38.1223,37.4298,37.675,73428.732342785,0
+EGBN.US,D,20150904,000000,37.2023,37.7574,37.2023,37.5475,52167.251108314,0
+EGBN.US,D,20150908,000000,38.1497,38.5695,37.83,38.4146,108717.71364074,0
+EGBN.US,D,20150909,000000,38.5509,38.9148,38.0408,38.1311,124611.06085615,0
+EGBN.US,D,20150910,000000,38.1949,39.1991,38.0585,38.8862,57938.122627382,0
+EGBN.US,D,20150911,000000,38.5695,38.9618,38.4322,38.8254,42522.962468941,0
+EGBN.US,D,20150914,000000,38.8951,39.2178,38.3958,38.8794,57974.827817255,0
+EGBN.US,D,20150915,000000,38.8794,39.8024,38.8794,39.7739,96773.233102601,0
+EGBN.US,D,20150916,000000,39.865,40.0103,39.5827,40.0103,55235.19322861,0
+EGBN.US,D,20150917,000000,40.0387,40.74,39.7366,39.8474,218212.35380048,0
+EGBN.US,D,20150918,000000,39.1157,39.3914,38.1026,38.5881,169431.15645803,0
+EGBN.US,D,20150921,000000,38.9148,39.4012,38.6871,39.1991,89647.328324021,0
+EGBN.US,D,20150922,000000,38.8794,39.2894,38.6617,39.1531,72005.386646563,0
+EGBN.US,D,20150923,000000,39.2982,39.9386,38.9804,39.7827,129015.68364102,0
+EGBN.US,D,20150924,000000,39.6925,40.788,39.6365,40.6772,136135.47088796,0
+EGBN.US,D,20150925,000000,41.1058,41.6521,40.74,41.3176,228175.77367403,0
+EGBN.US,D,20150928,000000,40.8312,41.707,40.8312,41.2686,198505.74519261,0
+EGBN.US,D,20150929,000000,41.2333,41.4246,40.8959,41.3892,232013.50519307,0
+EGBN.US,D,20150930,000000,41.7266,41.8904,41.4246,41.5157,170420.15740741,0
+EGBN.US,D,20151001,000000,41.5255,42.5025,40.7037,41.6433,187296.38804056,0
+EGBN.US,D,20151002,000000,41.2421,42.1091,40.1201,42.0179,255356.98636429,0
+EGBN.US,D,20151005,000000,42.1189,42.8859,41.963,42.2278,124708.94136248,0
+EGBN.US,D,20151006,000000,42.2366,42.2366,41.352,41.5717,94909.425127891,0
+EGBN.US,D,20151007,000000,41.7826,42.2023,41.707,42.0905,88794.95224806,0
+EGBN.US,D,20151008,000000,41.963,42.6201,41.963,42.5829,110144.11810279,0
+EGBN.US,D,20151009,000000,42.7123,43.4959,42.3926,42.5123,84386.251108759,0
+EGBN.US,D,20151012,000000,42.5485,43.2135,42.3838,42.8388,89834.932627821,0
+EGBN.US,D,20151013,000000,42.785,43.2488,42.5123,42.6947,126144.52212199,0
+EGBN.US,D,20151014,000000,42.7398,42.7672,41.5157,41.6992,102252.50227989,0
+EGBN.US,D,20151015,000000,41.7639,42.776,41.6992,42.7672,117923.57917884,0
+EGBN.US,D,20151016,000000,42.9399,43.3224,42.4377,43.2135,93484.040254454,0
+EGBN.US,D,20151019,000000,43.2576,43.7872,43.1223,43.3606,122454.63095105,0
+EGBN.US,D,20151020,000000,43.2576,43.7334,43.1958,43.24,91074.752374673,0
+EGBN.US,D,20151021,000000,43.3773,43.4244,41.9365,42.0543,115948.6360459,0
+EGBN.US,D,20151022,000000,42.3376,42.375,40.2476,41.4157,320674.89133353,0
+EGBN.US,D,20151023,000000,41.7992,43.0939,41.4707,43.0046,195298.11943307,0
+EGBN.US,D,20151026,000000,43.2047,44.4346,43.0762,43.3871,156281.5221857,0
+EGBN.US,D,20151027,000000,43.1125,44.2728,42.9036,43.8069,237599.83117416,0
+EGBN.US,D,20151028,000000,43.8344,46.1706,43.7784,46.095,178528.94560373,0
+EGBN.US,D,20151029,000000,45.9057,46.0872,44.9937,45.23,127898.21452708,0
+EGBN.US,D,20151030,000000,45.13,45.2398,43.3322,43.4332,137542.50316645,0
+EGBN.US,D,20151102,000000,43.2488,44.8122,43.2488,44.5631,98649.276140602,0
+EGBN.US,D,20151103,000000,44.5729,44.9839,44.4533,44.822,159021.15677435,0
+EGBN.US,D,20151104,000000,44.9289,45.3124,44.6454,45.0309,83598.109115077,0
+EGBN.US,D,20151105,000000,44.9015,46.0872,44.9015,45.8332,66743.289842693,0
+EGBN.US,D,20151106,000000,46.199,47.4564,45.0309,46.9179,121868.36750168,0
+EGBN.US,D,20151109,000000,46.9905,48.0684,46.6688,46.8003,139009.69117281,0
+EGBN.US,D,20151110,000000,46.6816,47.785,46.3981,47.6192,102033.29072926,0
+EGBN.US,D,20151111,000000,47.785,48.3597,47.6026,47.7036,133158.27215374,0
+EGBN.US,D,20151112,000000,47.5858,48.0233,46.9905,47.4025,125376.77190046,0
+EGBN.US,D,20151113,000000,47.0474,47.4221,46.2088,46.4443,142801.5412045,0
+EGBN.US,D,20151116,000000,46.3344,47.065,45.7596,47.0091,164174.1575972,0
+EGBN.US,D,20151117,000000,47.0562,47.8311,46.3442,47.4495,133046.1174069,0
+EGBN.US,D,20151118,000000,47.6564,47.8134,46.3069,47.1376,178091.54209106,0
+EGBN.US,D,20151119,000000,47.0729,47.3279,46.5256,47.2279,78908.001520076,0
+EGBN.US,D,20151120,000000,47.275,48.3234,47.2004,48.085,90524.174526566,0
+EGBN.US,D,20151123,000000,47.9585,48.9796,47.9585,48.5598,80879.885887191,0
+EGBN.US,D,20151124,000000,48.4343,49.1904,47.985,49.0806,88992.752437937,0
+EGBN.US,D,20151125,000000,49.1542,49.7014,49.0345,49.6651,106853.90566603,0
+EGBN.US,D,20151127,000000,49.6848,50.1673,49.4709,50.0025,56223.174589383,0
+EGBN.US,D,20151130,000000,49.6465,50.1771,48.2597,49.8475,245164.15905402,0
+EGBN.US,D,20151201,000000,50.0212,50.695,49.8211,50.3507,117042.65462186,0
+EGBN.US,D,20151202,000000,49.3463,49.8299,48.907,49.7544,288872.9030736,0
+EGBN.US,D,20151203,000000,50.0025,50.3762,48.551,48.551,188256.84050893,0
+EGBN.US,D,20151204,000000,48.6686,49.4111,48.4431,49.3365,411638.50854998,0
+EGBN.US,D,20151207,000000,49.2091,50.3419,48.7334,49.9927,204615.12012941,0
+EGBN.US,D,20151208,000000,49.6926,50.4301,47.9674,48.1772,241997.31683878,0
+EGBN.US,D,20151209,000000,48.141,48.5058,47.275,47.8134,186309.4262684,0
+EGBN.US,D,20151210,000000,47.7124,48.0135,46.9905,47.118,254698.33212376,0
+EGBN.US,D,20151211,000000,46.2186,47.019,44.9387,45.1839,297331.41016233,0
+EGBN.US,D,20151214,000000,45.176,46.1892,44.9289,46.0058,156444.65636292,0
+EGBN.US,D,20151215,000000,46.3893,47.6948,46.3893,47.5672,135898.92633099,0
+EGBN.US,D,20151216,000000,47.9311,48.753,47.4495,48.3519,222697.52408535,0
+EGBN.US,D,20151217,000000,48.4343,48.5872,47.3357,47.4495,145870.5029134,0
+EGBN.US,D,20151218,000000,47.2377,47.2377,44.7936,44.8917,911940.44241764,0
+EGBN.US,D,20151221,000000,45.2026,46.6738,44.6926,45.2957,124940.38797641,0
+EGBN.US,D,20151222,000000,45.4761,45.5674,44.4631,45.2398,173570.68620492,0
+EGBN.US,D,20151223,000000,45.4761,45.6596,44.9651,45.0839,237599.83117416,0
+EGBN.US,D,20151224,000000,45.13,46.7061,45.13,46.2598,65881.737469263,0
+EGBN.US,D,20151228,000000,46.353,46.664,45.5762,46.664,90820.874811379,0
+EGBN.US,D,20151229,000000,46.8091,47.3927,46.7061,47.1828,105511.10746981,0
+EGBN.US,D,20151230,000000,47.1828,47.7389,46.5619,46.608,50922.333418424,0
+EGBN.US,D,20151231,000000,46.4629,47.0827,45.7136,46.0519,86745.579146766,0
+EGBN.US,D,20160104,000000,45.13,45.4497,44.0815,44.209,132471.0694322,0
+EGBN.US,D,20160105,000000,44.2904,45.8057,44.2904,45.1486,158727.51525535,0
+EGBN.US,D,20160106,000000,44.364,45.8136,44.263,45.5762,210912.09936999,0
+EGBN.US,D,20160107,000000,44.8024,45.3212,43.8893,44.5552,249513.72405408,0
+EGBN.US,D,20160108,000000,44.8828,45.0113,43.797,43.8344,135268.82057148,0
+EGBN.US,D,20160111,000000,44.1992,44.3267,43.0575,43.6058,216849.1638321,0
+EGBN.US,D,20160112,000000,43.797,44.1619,43.3057,44.0717,151054.09139449,0
+EGBN.US,D,20160113,000000,44.2444,44.5101,41.3804,41.5619,211829.72911684,0
+EGBN.US,D,20160114,000000,41.6609,42.4191,40.8959,41.7354,246752.67810467,0
+EGBN.US,D,20160115,000000,40.686,42.1189,40.1035,41.8355,388883.33000536,0
+EGBN.US,D,20160119,000000,42.3926,42.6015,41.1421,41.8806,131077.2918056,0
+EGBN.US,D,20160120,000000,41.2784,42.2366,40.5124,41.809,138254.17601457,0
+EGBN.US,D,20160121,000000,45.9597,45.9597,41.0244,41.2598,237689.55497163,0
+EGBN.US,D,20160122,000000,41.7992,41.7992,41.0783,41.4893,217594.48310426,0
+EGBN.US,D,20160125,000000,41.1333,41.3618,40.074,40.1947,117293.47341934,0
+EGBN.US,D,20160126,000000,40.4751,41.3432,40.3672,41.1695,100976.99693177,0
+EGBN.US,D,20160127,000000,40.9685,42.1464,40.788,41.2058,116892.77509655,0
+EGBN.US,D,20160128,000000,41.5717,42.5221,41.352,41.9826,76105.152437759,0
+EGBN.US,D,20160129,000000,42.1464,43.1037,41.8708,43.1037,104139.76079258,0
+EGBN.US,D,20160201,000000,42.8957,43.7156,42.2926,43.3694,115979.22370414,0
+EGBN.US,D,20160202,000000,43.0046,43.0762,41.8542,41.9091,173991.77629986,0
+EGBN.US,D,20160203,000000,42.1562,42.8761,40.8959,41.9365,68276.751108537,0
+EGBN.US,D,20160204,000000,41.8806,42.5485,41.298,41.6354,81625.205159353,0
+EGBN.US,D,20160205,000000,41.5717,42.218,40.7311,40.7498,121921.38610928,0
+EGBN.US,D,20160208,000000,40.3672,41.0509,39.92,40.2741,162928.2203187,0
+EGBN.US,D,20160209,000000,39.92,41.2882,39.92,40.6399,132636.24278664,0
+EGBN.US,D,20160210,000000,40.8684,42.1278,40.8312,41.2784,125459.35857768,0
+EGBN.US,D,20160211,000000,40.4134,40.9636,40.074,40.6585,130015.90006509,0
+EGBN.US,D,20160212,000000,41.3971,42.1739,41.0783,41.963,65489.195855334,0
+EGBN.US,D,20160216,000000,42.4927,42.6839,41.861,42.3288,108823.75085593,0
+EGBN.US,D,20160217,000000,42.5661,43.0713,41.6266,41.7639,93326.004020275,0
+EGBN.US,D,20160218,000000,41.8178,41.9277,41.1067,41.6089,123548.64952702,0
+EGBN.US,D,20160219,000000,41.5442,42.4475,41.2735,41.5903,162522.42405287,0
+EGBN.US,D,20160222,000000,42.0179,42.8016,41.7266,42.273,112180.23655218,0
+EGBN.US,D,20160223,000000,42.2552,42.5025,40.9508,40.9508,151064.28728057,0
+EGBN.US,D,20160224,000000,40.5124,41.755,40.1035,41.6521,93053.773862043,0
+EGBN.US,D,20160225,000000,41.6992,42.0277,40.2172,41.9277,64449.215475573,0
+EGBN.US,D,20160226,000000,42.1739,43.341,41.8904,43.1125,98712.490634273,0
+EGBN.US,D,20160229,000000,43.0311,43.236,41.7826,41.8276,110340.89870405,0
+EGBN.US,D,20160301,000000,41.8542,43.7432,41.8542,43.597,99314.047912762,0
+EGBN.US,D,20160302,000000,43.5323,44.4905,43.3322,44.4346,102627.71088749,0
+EGBN.US,D,20160303,000000,44.5631,45.5037,44.1619,45.4761,110811.94864076,0
+EGBN.US,D,20160304,000000,45.3938,45.535,44.6994,45.4134,123466.0628498,0
+EGBN.US,D,20160307,000000,45.176,46.6276,44.873,45.997,141600.46582474,0
+EGBN.US,D,20160308,000000,45.741,45.9685,44.5003,44.5631,114564.03471677,0
+EGBN.US,D,20160309,000000,44.9103,45.3124,44.2276,44.2532,155121.23035024,0
+EGBN.US,D,20160310,000000,44.4101,44.6994,43.3557,44.263,278710.66342157,0
+EGBN.US,D,20160311,000000,44.7278,45.4939,44.5385,45.3477,159758.31933765,0
+EGBN.US,D,20160314,000000,45.2761,45.5949,44.5385,44.9289,163503.2682934,0
+EGBN.US,D,20160315,000000,44.8122,45.5576,44.3404,44.4277,138784.36209053,0
+EGBN.US,D,20160316,000000,44.2532,44.9103,43.2488,43.3224,138194.02028672,0
+EGBN.US,D,20160317,000000,43.4332,44.0619,42.7231,43.8422,218226.62804098,0
+EGBN.US,D,20160318,000000,44.1354,44.2992,42.7878,43.2322,961795.2665639,0
+EGBN.US,D,20160321,000000,43.2576,44.4434,43.2047,44.0619,175042.97215431,0
+EGBN.US,D,20160322,000000,43.7334,44.1266,43.286,43.8795,81335.641994793,0
+EGBN.US,D,20160323,000000,43.8246,44.2041,43.2488,43.4519,82803.84958975,0
+EGBN.US,D,20160324,000000,43.2772,44.2444,42.5927,43.0762,120189.10506495,0
+EGBN.US,D,20160328,000000,43.3224,43.5147,42.4927,43.0575,52216.19136148,0
+EGBN.US,D,20160329,000000,42.831,44.0167,42.6947,43.9442,98761.430887439,0
+EGBN.US,D,20160330,000000,43.9795,44.6003,43.9795,44.4277,99610.748197576,0
+EGBN.US,D,20160331,000000,44.1992,44.1992,43.6411,43.797,107614.5187673,0
+EGBN.US,D,20160401,000000,43.4057,43.5283,42.9497,43.2674,134115.66585629,0
+EGBN.US,D,20160404,000000,43.1694,43.3871,42.2828,43.3057,104387.52082422,0
+EGBN.US,D,20160405,000000,42.8388,43.2812,41.9051,42.375,121848.99531814,0
+EGBN.US,D,20160406,000000,42.3376,42.73,41.6266,42.6849,92219.750381019,0
+EGBN.US,D,20160407,000000,42.4004,42.5563,41.1695,41.4246,114408.03765981,0
+EGBN.US,D,20160408,000000,41.7266,42.0817,41.298,41.5619,105499.89199513,0
+EGBN.US,D,20160411,000000,41.8542,42.3661,41.4991,41.6805,75216.071171924,0
+EGBN.US,D,20160412,000000,41.6805,42.4927,40.6487,42.3465,83392.15221634,0
+EGBN.US,D,20160413,000000,42.7123,43.4332,42.5397,43.4057,104143.83914701,0
+EGBN.US,D,20160414,000000,43.1321,44.2354,43.1321,43.9795,107459.54129896,0
+EGBN.US,D,20160415,000000,43.8795,44.4346,43.6333,44.2354,113825.85256487,0
+EGBN.US,D,20160418,000000,43.8795,44.9475,43.8795,44.9015,147716.97788178,0
+EGBN.US,D,20160419,000000,44.8917,45.2124,44.1227,45.1839,88329.000254383,0
+EGBN.US,D,20160420,000000,45.1672,45.6135,43.9883,45.3938,82014.68800746,0
+EGBN.US,D,20160421,000000,44.3738,45.4497,44.3365,45.3389,116171.92595097,0
+EGBN.US,D,20160422,000000,45.2026,46.1324,45.1672,45.9057,126423.88940048,0
+EGBN.US,D,20160425,000000,45.9057,45.9597,45.4673,45.9421,91878.18819747,0
+EGBN.US,D,20160426,000000,46.0519,46.7806,45.7959,46.25,70256.792184513,0
+EGBN.US,D,20160427,000000,46.2422,46.5619,45.8597,46.5433,115189.04253324,0
+EGBN.US,D,20160428,000000,46.1137,46.7159,45.997,46.1324,98638.060665918,0
+EGBN.US,D,20160429,000000,46.0519,46.6364,45.2574,46.2598,79610.498070718,0
+EGBN.US,D,20160502,000000,46.2971,46.7159,46.1225,46.3981,94866.602406372,0
+EGBN.US,D,20160503,000000,45.7684,46.2246,44.8465,44.8828,72784.352342776,0
+EGBN.US,D,20160504,000000,44.6454,44.8583,43.698,44.2532,114871.95047627,0
+EGBN.US,D,20160505,000000,44.5631,45.2398,44.2532,45.1113,129274.65914735,0
+EGBN.US,D,20160506,000000,44.718,45.6322,43.7334,45.5949,78830.512785897,0
+EGBN.US,D,20160509,000000,45.486,46.2971,44.7828,45.7871,103051.85974825,0
+EGBN.US,D,20160510,000000,45.842,46.7159,45.842,46.5619,76140.838039025,0
+EGBN.US,D,20160511,000000,46.5345,46.7159,45.8695,45.8783,88412.606520207,0
+EGBN.US,D,20160512,000000,45.9773,46.3069,45.2026,45.6322,73894.684336463,0
+EGBN.US,D,20160513,000000,45.586,46.048,44.718,44.9839,90360.02076074,0
+EGBN.US,D,20160516,000000,44.9937,46.9023,43.5715,45.7684,94420.022596239,0
+EGBN.US,D,20160517,000000,45.7048,45.8695,43.9981,44.1452,100156.22810265,0
+EGBN.US,D,20160518,000000,44.263,45.8597,43.9707,45.6694,127936.95889417,0
+EGBN.US,D,20160519,000000,45.5488,46.4991,44.6288,44.9651,62664.935412257,0
+EGBN.US,D,20160520,000000,45.2663,45.9499,45.0839,45.385,59018.886551447,0
+EGBN.US,D,20160523,000000,45.385,45.6223,44.8122,45.0652,54767.202057718,0
+EGBN.US,D,20160524,000000,45.23,46.9817,45.23,46.8925,94165.125444336,0
+EGBN.US,D,20160525,000000,46.9631,47.6761,46.4069,46.5345,89872.657406303,0
+EGBN.US,D,20160526,000000,46.5982,46.5982,45.997,46.0519,40747.858703093,0
+EGBN.US,D,20160527,000000,46.25,46.4717,45.9871,46.3246,172907.95360998,0
+EGBN.US,D,20160531,000000,46.3893,46.9817,45.6772,46.9817,107226.05550781,0
+EGBN.US,D,20160601,000000,46.5894,47.4123,46.3795,47.2475,79088.468703622,0
+EGBN.US,D,20160602,000000,47.0562,47.2661,45.6322,47.1926,50297.32560196,0
+EGBN.US,D,20160603,000000,46.6816,46.7061,45.3389,45.8136,84818.556678385,0
+EGBN.US,D,20160606,000000,45.686,47.1926,45.6223,47.0003,131662.53566637,0
+EGBN.US,D,20160607,000000,46.9101,47.3014,46.4353,46.4531,58971.985475497,0
+EGBN.US,D,20160608,000000,46.3795,46.9435,46.2186,46.7159,62002.202817311,0
+EGBN.US,D,20160609,000000,46.7061,46.9257,45.7224,46.5894,92107.595634182,0
+EGBN.US,D,20160610,000000,46.0156,46.8925,45.9421,46.4353,58091.060918522,0
+EGBN.US,D,20160613,000000,46.9395,46.9395,45.2574,45.4233,79531.989747933,0
+EGBN.US,D,20160614,000000,45.4939,45.7508,44.5385,44.6828,43144.911519582,0
+EGBN.US,D,20160615,000000,44.775,45.3555,44.1698,44.209,65845.032279389,0
+EGBN.US,D,20160616,000000,43.8167,44.2178,43.288,43.7334,89981.753387317,0
+EGBN.US,D,20160617,000000,43.6147,43.9629,42.9781,43.0575,183009.01794556,0
+EGBN.US,D,20160620,000000,43.6333,44.4905,43.286,43.6333,75595.358133954,0
+EGBN.US,D,20160621,000000,43.6509,43.9707,43.0762,43.753,64505.292848991,0
+EGBN.US,D,20160622,000000,43.8608,44.3905,43.4763,43.5057,57590.442912187,0
+EGBN.US,D,20160623,000000,44.1354,46.0617,43.6333,46.0343,120738.66332445,0
+EGBN.US,D,20160624,000000,43.7334,44.4807,42.7398,42.8575,224244.24000309,0
+EGBN.US,D,20160627,000000,42.4927,42.4927,41.1254,41.251,98811.390729211,0
+EGBN.US,D,20160628,000000,42.0277,42.1925,41.453,41.963,76903.490317516,0
+EGBN.US,D,20160629,000000,42.375,42.7212,42.0453,42.576,88839.814146795,0
+EGBN.US,D,20160630,000000,42.675,43.9707,42.165,43.8991,94937.973608905,0
+EGBN.US,D,20160701,000000,43.6509,44.0521,42.9948,43.2576,116046.51655224,0
+EGBN.US,D,20160705,000000,42.9203,42.9399,41.9728,42.1925,53140.958228581,0
+EGBN.US,D,20160706,000000,42.0729,42.8212,41.9728,42.5025,45527.690095565,0
+EGBN.US,D,20160707,000000,42.6015,43.1606,42.3024,42.8859,87858.969906275,0
+EGBN.US,D,20160708,000000,43.3146,44.2816,43.3146,43.8167,81873.98477961,0
+EGBN.US,D,20160711,000000,44.0992,44.8632,44.0992,44.7278,66386.43383003,0
+EGBN.US,D,20160712,000000,44.6003,45.6135,44.6003,45.2859,76036.840001048,0
+EGBN.US,D,20160713,000000,45.3938,45.6223,44.9387,45.23,48506.928006999,0
+EGBN.US,D,20160714,000000,45.8057,46.4255,45.4321,45.4497,84687.029748004,0
+EGBN.US,D,20160715,000000,45.8332,46.0519,45.2398,45.6772,51074.252120958,0
+EGBN.US,D,20160718,000000,45.6958,45.7959,45.0554,45.1015,55825.535032416,0
+EGBN.US,D,20160719,000000,45.0211,45.4889,44.2904,44.9387,53397.894557699,0
+EGBN.US,D,20160720,000000,45.2398,45.2957,44.7464,45.0211,91629.408577213,0
+EGBN.US,D,20160721,000000,45.1113,46.2176,44.7464,45.0476,157956.706268,0
+EGBN.US,D,20160722,000000,45.0015,46.2186,45.0015,45.8959,73775.392469372,0
+EGBN.US,D,20160725,000000,45.7684,45.9057,45.2212,45.3555,135283.094812,0
+EGBN.US,D,20160726,000000,45.3751,45.641,44.2816,45.5037,138967.88803989,0
+EGBN.US,D,20160727,000000,45.4761,46.151,44.8024,45.9773,104361.01152043,0
+EGBN.US,D,20160728,000000,46.3148,46.6992,45.7312,46.6452,114124.59202689,0
+EGBN.US,D,20160729,000000,46.5345,47.1278,46.2088,47.0376,185467.2460785,0
+EGBN.US,D,20160801,000000,47.3201,47.3201,46.0617,46.7346,125491.98541312,0
+EGBN.US,D,20160802,000000,46.6364,46.8277,46.0617,46.3246,65121.124367987,0
+EGBN.US,D,20160803,000000,46.1137,47.0288,46.1137,46.5433,71849.389589599,0
+EGBN.US,D,20160804,000000,46.4903,46.7346,46.2971,46.5708,44486.690127196,0
+EGBN.US,D,20160805,000000,46.863,48.085,46.8003,48.0772,137191.76468544,0
+EGBN.US,D,20160808,000000,48.3597,48.3597,47.3455,47.6859,42317.005570204,0
+EGBN.US,D,20160809,000000,47.8036,48.0518,47.6192,47.9115,81286.701741627,0
+EGBN.US,D,20160810,000000,47.8311,47.8761,46.9179,47.0925,55101.627121013,0
+EGBN.US,D,20160811,000000,47.1642,47.2475,46.7444,46.8463,57300.879747626,0
+EGBN.US,D,20160812,000000,46.5619,46.5619,45.997,46.4305,105654.86946348,0
+EGBN.US,D,20160815,000000,46.5345,47.1552,46.4531,46.9631,60502.387975518,0
+EGBN.US,D,20160816,000000,46.763,47.1092,45.6322,46.8365,95385.573007645,0
+EGBN.US,D,20160817,000000,46.7904,47.1886,46.6738,46.7904,43240.752848698,0
+EGBN.US,D,20160818,000000,46.7257,46.9101,46.4353,46.664,72115.502216185,0
+EGBN.US,D,20160819,000000,46.4717,46.8003,46.3471,46.3981,88583.897406285,0
+EGBN.US,D,20160822,000000,46.1892,46.3442,45.8783,46.1225,123178.53886246,0
+EGBN.US,D,20160823,000000,46.2598,46.6816,45.8234,46.5256,76695.494241564,0
+EGBN.US,D,20160824,000000,46.5433,46.9179,46.4443,46.6738,33653.56117135,0
+EGBN.US,D,20160825,000000,46.4717,46.9101,46.3255,46.6914,99857.488640618,0
+EGBN.US,D,20160826,000000,46.7061,46.9533,46.3246,46.8091,69469.669779439,0
+EGBN.US,D,20160829,000000,46.7061,47.4407,46.6738,46.7718,55250.487057724,0
+EGBN.US,D,20160830,000000,46.7718,47.3014,46.7718,47.3014,72340.831298466,0
+EGBN.US,D,20160831,000000,47.3357,47.7565,46.8532,47.2004,83262.664463174,0
+EGBN.US,D,20160901,000000,47.2279,47.4025,46.3628,46.9179,48039.956424713,0
+EGBN.US,D,20160902,000000,46.9631,46.9631,46.4717,46.7444,70131.382785778,0
+EGBN.US,D,20160906,000000,47.1278,47.1278,45.8057,46.3981,65481.039146473,0
+EGBN.US,D,20160907,000000,46.7159,47.1552,46.2794,47.0003,58527.44484258,0
+EGBN.US,D,20160908,000000,47.0729,47.0729,46.1892,46.3707,63391.902089482,0
+EGBN.US,D,20160909,000000,46.1324,46.5158,45.8106,45.8695,71504.768640227,0
+EGBN.US,D,20160912,000000,45.686,46.095,45.23,45.6223,106619.40028628,0
+EGBN.US,D,20160913,000000,45.4497,45.4497,44.5003,44.6994,117641.15313453,0
+EGBN.US,D,20160914,000000,44.8298,45.0162,44.2532,44.3826,53474.363703269,0
+EGBN.US,D,20160915,000000,44.4003,45.1113,44.1354,45.1113,71557.787247823,0
+EGBN.US,D,20160916,000000,45.2124,45.3555,44.4807,44.9201,114638.46468512,0
+EGBN.US,D,20160919,000000,45.0397,45.4673,44.6994,45.2574,62407.999083139,0
+EGBN.US,D,20160920,000000,45.4233,45.5762,45.2026,45.4233,55938.709367861,0
+EGBN.US,D,20160921,000000,45.5576,45.7508,45.2398,45.5233,92041.322374688,0
+EGBN.US,D,20160922,000000,45.7224,45.9155,45.4036,45.9057,155135.50459075,0
+EGBN.US,D,20160923,000000,45.7312,45.9057,45.2026,45.4585,61115.160728691,0
+EGBN.US,D,20160926,000000,45.2124,45.2124,44.3453,44.5905,119172.57522316,0
+EGBN.US,D,20160927,000000,44.62,44.9937,44.3267,44.8024,126393.30174225,0
+EGBN.US,D,20160928,000000,45.0554,45.23,44.7464,45.2212,125993.62300807,0
+EGBN.US,D,20160929,000000,45.3477,45.5488,44.3905,44.4003,150385.2412679,0
+EGBN.US,D,20160930,000000,44.5905,45.2663,44.1894,44.9839,61509.741519836,0
+EGBN.US,D,20161003,000000,44.7366,44.775,43.9795,44.2532,44935.309114544,0
+EGBN.US,D,20161004,000000,44.2992,44.8298,44.2482,44.2904,43220.361076546,0
+EGBN.US,D,20161005,000000,44.4807,45.385,44.2992,45.0015,54630.577184298,0
+EGBN.US,D,20161006,000000,45.0015,45.0015,44.4189,44.9289,62875.990254032,0
+EGBN.US,D,20161007,000000,44.8828,45.1574,44.3738,45.0397,84055.904399894,0
+EGBN.US,D,20161010,000000,45.2398,45.8136,45.0554,45.6047,132753.49547651,0
+EGBN.US,D,20161011,000000,45.686,45.7959,44.8298,45.3751,54613.244177969,0
+EGBN.US,D,20161012,000000,45.4497,45.6958,45.0554,45.2957,72799.64617189,0
+EGBN.US,D,20161013,000000,44.9289,44.9289,43.8246,44.1796,98364.810919079,0
+EGBN.US,D,20161014,000000,44.5729,45.0839,44.2532,44.6828,29822.966772563,0
+EGBN.US,D,20161017,000000,44.6003,45.1427,44.1364,44.2444,33873.792310594,0
+EGBN.US,D,20161018,000000,44.4719,44.4807,44.2178,44.2816,42813.54522211,0
+EGBN.US,D,20161019,000000,44.5003,44.8917,44.0521,44.4631,55673.616329882,0
+EGBN.US,D,20161020,000000,45.1672,45.1672,43.8422,44.4631,79646.183671984,0
+EGBN.US,D,20161021,000000,44.1698,44.5866,43.9167,44.3365,113085.63123574,0
+EGBN.US,D,20161024,000000,44.7464,45.4419,44.4719,45.3477,66916.619905986,0
+EGBN.US,D,20161025,000000,45.3046,45.5674,44.9201,45.1113,137251.92041328,0
+EGBN.US,D,20161026,000000,45.0309,45.4036,44.4189,44.5189,61527.074526165,0
+EGBN.US,D,20161027,000000,44.8917,45.0652,44.5003,44.6641,50817.31579184,0
+EGBN.US,D,20161028,000000,44.775,44.9387,44.364,44.7936,73572.494336458,0
+EGBN.US,D,20161031,000000,44.8024,45.3046,44.5729,44.8465,124272.55743843,0
+EGBN.US,D,20161101,000000,45.075,45.1202,44.0717,44.2992,55205.625158989,0
+EGBN.US,D,20161102,000000,44.0717,44.0717,43.1125,43.6598,78909.021108684,0
+EGBN.US,D,20161103,000000,43.8422,44.1178,43.2488,44.0256,47907.409905724,0
+EGBN.US,D,20161104,000000,44.0256,44.2532,43.0664,43.6598,102659.31813433,0
+EGBN.US,D,20161107,000000,44.3453,45.1202,44.1178,44.62,106412.42379893,0
+EGBN.US,D,20161108,000000,44.5729,44.7553,44.1178,44.2532,72515.180950368,0
+EGBN.US,D,20161109,000000,44.5287,47.2661,44.5287,46.7159,153500.08446415,0
+EGBN.US,D,20161110,000000,47.2661,49.6376,47.173,49.2728,197245.53367361,0
+EGBN.US,D,20161111,000000,49.2728,50.6851,48.4529,50.6851,247781.44300975,0
+EGBN.US,D,20161114,000000,51.462,52.2829,49.2277,49.6376,205934.46778765,0
+EGBN.US,D,20161115,000000,49.4111,49.9574,48.4049,49.0443,149197.42054003,0
+EGBN.US,D,20161116,000000,49.0443,49.3169,48.5058,48.955,110828.26205849,0
+EGBN.US,D,20161117,000000,49.3169,49.7269,47.8575,49.4994,92202.41737469,0
+EGBN.US,D,20161118,000000,49.7269,50.7342,49.0904,50.5498,78191.230728927,0
+EGBN.US,D,20161121,000000,50.8235,51.0068,50.1859,51.0068,90271.316551878,0
+EGBN.US,D,20161122,000000,51.0971,51.6444,50.6851,51.5532,173272.9663315,0
+EGBN.US,D,20161123,000000,51.7817,52.7841,51.1461,52.6036,99279.381900104,0
+EGBN.US,D,20161125,000000,52.6928,52.9684,52.3299,52.9684,58421.407627388,0
+EGBN.US,D,20161128,000000,52.6928,53.0136,51.7817,51.918,153483.77104642,0
+EGBN.US,D,20161129,000000,51.7817,52.4212,50.9147,51.0068,157908.78560345,0
+EGBN.US,D,20161130,000000,51.6905,53.6981,51.5806,53.6069,219453.19313593,0
+EGBN.US,D,20161201,000000,53.6981,55.2939,52.8321,55.0202,222632.27041446,0
+EGBN.US,D,20161202,000000,54.7466,55.2037,54.065,54.7466,168469.68440106,0
+EGBN.US,D,20161205,000000,55.2939,55.2939,53.9256,54.7907,78162.682247914,0
+EGBN.US,D,20161206,000000,54.9751,55.6597,54.473,55.1134,89273.139305029,0
+EGBN.US,D,20161207,000000,55.2037,56.2531,54.8829,56.2531,110178.78411545,0
+EGBN.US,D,20161208,000000,56.2992,58.7139,56.2992,58.3039,133899.51307146,0
+EGBN.US,D,20161209,000000,58.4863,59.0365,57.9881,58.9885,93141.458482298,0
+EGBN.US,D,20161212,000000,58.9885,59.2592,56.9838,57.073,113511.81927372,0
+EGBN.US,D,20161213,000000,57.4388,57.939,56.3433,56.7552,100176.6198748,0
+EGBN.US,D,20161214,000000,56.205,56.9838,55.7039,55.9794,118262.08259657,0
+EGBN.US,D,20161215,000000,56.205,57.073,55.9794,56.4355,95996.306583603,0
+EGBN.US,D,20161216,000000,56.2992,56.9838,55.7519,55.9314,193608.66111027,0
+EGBN.US,D,20161219,000000,55.4782,56.1569,55.0673,55.7941,118521.0581029,0
+EGBN.US,D,20161220,000000,56.205,56.9838,56.0697,56.9838,64414.549462913,0
+EGBN.US,D,20161221,000000,56.6641,56.9838,55.8422,56.8014,114027.73110916,0
+EGBN.US,D,20161222,000000,56.8896,58.3039,56.4806,57.7586,249211.92582622,0
+EGBN.US,D,20161223,000000,57.7586,57.7586,56.7356,57.0289,52552.655601991,0
+EGBN.US,D,20161227,000000,56.9838,57.6223,56.1157,57.5291,87842.656488553,0
+EGBN.US,D,20161228,000000,57.6223,57.6223,56.205,56.6169,90586.369431629,0
+EGBN.US,D,20161229,000000,56.8014,56.8014,55.6155,56.0697,69860.172216153,0
+EGBN.US,D,20161230,000000,56.2992,56.2992,55.2939,55.6155,127860.4897486,0
+EGBN.US,D,20170103,000000,56.4806,56.4806,54.0169,54.931,132650.51702714,0
+EGBN.US,D,20170104,000000,55.0673,55.4782,54.7025,54.931,153350.20493882,0
+EGBN.US,D,20170105,000000,54.7907,55.1575,53.3333,54.2905,110902.69202684,0
+EGBN.US,D,20170106,000000,54.7025,55.2939,54.7025,54.8388,164655.40341999,0
+EGBN.US,D,20170109,000000,54.6553,54.9751,53.4696,53.6981,154887.7445591,0
+EGBN.US,D,20170110,000000,53.6069,55.2037,53.6069,54.7466,228418.43576265,0
+EGBN.US,D,20170111,000000,54.8829,56.3433,54.2905,55.6597,220852.06870558,0
+EGBN.US,D,20170112,000000,55.386,55.6597,54.2473,54.9751,88992.752437937,0
+EGBN.US,D,20170113,000000,55.386,56.4806,54.6553,54.7907,62553.800254028,0
+EGBN.US,D,20170117,000000,54.2905,54.2905,52.9684,53.1499,73186.070254174,0
+EGBN.US,D,20170118,000000,53.653,53.7893,52.7399,53.6981,88278.020824003,0
+EGBN.US,D,20170119,000000,56.5728,56.5728,54.1993,54.2473,128383.53870431,0
+EGBN.US,D,20170120,000000,54.6553,55.1575,53.1048,54.6103,326637.44551084,0
+EGBN.US,D,20170123,000000,54.473,55.0683,54.2905,54.6103,241697.55778815,0
+EGBN.US,D,20170124,000000,54.7466,55.7039,54.3818,55.5224,247868.1080414,0
+EGBN.US,D,20170125,000000,56.1619,56.1619,55.4312,55.6155,170949.32389476,0
+EGBN.US,D,20170126,000000,55.8882,56.0246,55.0202,55.6597,141624.93595132,0
+EGBN.US,D,20170127,000000,55.8422,56.0246,55.1134,55.9314,273569.897662,0
+EGBN.US,D,20170130,000000,55.7519,55.7519,54.6553,55.4782,128966.74338785,0
+EGBN.US,D,20170131,000000,55.386,56.0246,54.931,55.8882,138044.14076139,0
+EGBN.US,D,20170201,000000,56.2531,56.9838,55.0673,55.2939,91992.382121522,0
+EGBN.US,D,20170202,000000,54.8829,55.1575,54.4278,54.7466,91370.433070881,0
+EGBN.US,D,20170203,000000,55.4312,56.0246,55.1575,55.4312,113776.91231169,0
+EGBN.US,D,20170206,000000,55.2497,55.5675,54.8829,54.9751,58909.790570433,0
+EGBN.US,D,20170207,000000,55.2497,55.6155,54.4965,54.9751,97696.980381094,0
+EGBN.US,D,20170208,000000,54.6103,55.0202,54.065,54.7025,102228.03215331,0
+EGBN.US,D,20170209,000000,56.1157,56.7552,55.5675,56.2992,408475.74468918,0
+EGBN.US,D,20170210,000000,56.8014,56.8014,55.9314,56.4355,56717.675064073,0
+EGBN.US,D,20170213,000000,56.8014,57.073,56.205,56.4806,88540.055096158,0
+EGBN.US,D,20170214,000000,56.4806,57.3232,56.3198,57.2123,165136.64924279,0
+EGBN.US,D,20170215,000000,57.3016,57.5761,56.5267,56.9838,78084.173925128,0
+EGBN.US,D,20170216,000000,56.9357,57.3928,56.5728,57.3476,75247.67841876,0
+EGBN.US,D,20170217,000000,57.3476,57.3476,56.7091,57.073,90372.255824031,0
+EGBN.US,D,20170221,000000,57.2123,57.4388,56.2992,56.8014,92719.348798747,0
+EGBN.US,D,20170222,000000,56.5728,57.6674,56.205,57.4388,111873.34038129,0
+EGBN.US,D,20170223,000000,57.5761,57.5761,56.5728,57.4388,71480.298513644,0
+EGBN.US,D,20170224,000000,56.7552,57.3476,56.7552,56.9838,49898.666456384,0
+EGBN.US,D,20170227,000000,57.1652,57.6674,57.073,57.5761,98333.203672243,0
+EGBN.US,D,20170228,000000,57.4388,57.6223,56.6641,56.8014,99607.689431754,0
+EGBN.US,D,20170301,000000,57.895,58.398,57.3476,58.1685,88470.723070841,0
+EGBN.US,D,20170302,000000,58.351,58.351,57.0289,57.073,87748.854336654,0
+EGBN.US,D,20170303,000000,57.3928,57.7939,56.9357,57.5291,92902.874748117,0
+EGBN.US,D,20170306,000000,57.2123,57.3928,56.7091,57.3476,50514.497975381,0
+EGBN.US,D,20170307,000000,57.3928,57.8498,56.8896,57.0289,79877.630285912,0
+EGBN.US,D,20170308,000000,57.484,57.6223,56.0246,56.0246,80155.977975789,0
+EGBN.US,D,20170309,000000,56.1157,56.3433,55.5224,55.6155,70258.831361728,0
+EGBN.US,D,20170310,000000,55.8882,55.8882,54.7025,55.4312,71835.115349092,0
+EGBN.US,D,20170313,000000,55.4782,55.9314,55.2939,55.5675,52429.28538047,0
+EGBN.US,D,20170314,000000,55.34,55.5675,54.7466,55.386,56696.263703313,0
+EGBN.US,D,20170315,000000,55.5224,55.9314,54.9751,55.2037,70520.865633884,0
+EGBN.US,D,20170316,000000,55.34,55.9314,55.0673,55.2497,68900.739336393,0
+EGBN.US,D,20170317,000000,54.7907,55.6597,54.1993,55.386,254639.19598452,0
+EGBN.US,D,20170320,000000,55.2497,55.386,54.7025,54.8388,73351.243608607,0
+EGBN.US,D,20170321,000000,55.0202,55.0202,52.1475,52.1475,136893.02522341,0
+EGBN.US,D,20170322,000000,52.0082,52.4212,51.0971,51.8719,176071.73705939,0
+EGBN.US,D,20170323,000000,51.8268,52.7841,51.8268,52.4662,103664.63250143,0
+EGBN.US,D,20170324,000000,52.5574,53.1499,52.3299,52.7841,114018.5548117,0
+EGBN.US,D,20170327,000000,51.8268,52.8321,51.052,52.7399,106240.11332425,0
+EGBN.US,D,20170328,000000,52.6477,53.446,52.2829,53.1499,82156.410823918,0
+EGBN.US,D,20170329,000000,53.1048,53.4226,52.3701,53.0136,84208.842691035,0
+EGBN.US,D,20170330,000000,53.0136,55.0673,52.8321,54.9751,129456.1459195,0
+EGBN.US,D,20170331,000000,54.8829,55.2497,54.2905,54.473,105483.5785774,0
+EGBN.US,D,20170403,000000,54.7025,54.7907,52.2829,52.5094,185724.18240762,0
+EGBN.US,D,20170404,000000,52.2829,53.3333,52.2829,53.3333,93241.378165843,0
+EGBN.US,D,20170405,000000,53.7893,54.1523,53.0136,53.1048,189047.02167982,0
+EGBN.US,D,20170406,000000,53.2862,53.5598,52.5574,53.5157,80665.772279593,0
+EGBN.US,D,20170407,000000,53.2431,53.4696,52.6928,53.2862,135150.548293,0
+EGBN.US,D,20170410,000000,53.4696,53.6981,52.4662,52.8321,66281.416203446,0
+EGBN.US,D,20170411,000000,52.6477,52.9684,52.4662,52.8772,95597.647438028,0
+EGBN.US,D,20170412,000000,52.7841,52.8321,51.8268,52.0553,80293.622437816,0
+EGBN.US,D,20170413,000000,51.8719,51.8719,50.1859,50.2311,108340.46585592,0
+EGBN.US,D,20170417,000000,50.639,51.8719,49.8211,51.6905,225439.19785121,0
+EGBN.US,D,20170418,000000,51.507,53.4226,51.507,53.2431,303465.2552257,0
+EGBN.US,D,20170419,000000,54.1523,54.5642,51.7817,53.0136,220152.63092076,0
+EGBN.US,D,20170420,000000,53.3794,54.4278,52.992,54.2473,125027.05300805,0
+EGBN.US,D,20170421,000000,54.2473,54.7466,53.3794,54.0169,125348.22341945,0
+EGBN.US,D,20170424,000000,54.9751,55.8422,54.931,55.386,121299.43705863,0
+EGBN.US,D,20170425,000000,55.9794,56.5728,55.7519,55.7519,108086.58829263,0
+EGBN.US,D,20170426,000000,55.7941,57.1181,55.7941,56.3884,108722.81158378,0
+EGBN.US,D,20170427,000000,56.4806,56.8454,55.2037,55.2939,73892.645159247,0
+EGBN.US,D,20170428,000000,55.386,55.5224,54.5642,54.6553,95654.744400053,0
+EGBN.US,D,20170501,000000,54.9751,55.4312,54.3347,55.0673,66771.838323706,0
+EGBN.US,D,20170502,000000,55.2497,55.2497,53.8354,54.6103,99865.645349478,0
+EGBN.US,D,20170503,000000,54.3818,54.9751,54.2905,54.8388,60362.704336276,0
+EGBN.US,D,20170504,000000,55.2939,56.0246,54.9751,55.1575,55031.275507089,0
+EGBN.US,D,20170505,000000,55.386,55.4782,54.1757,55.2497,101421.53756469,0
+EGBN.US,D,20170508,000000,55.2497,55.8422,55.1134,55.6597,74572.710760522,0
+EGBN.US,D,20170509,000000,55.7039,56.2531,55.1575,55.7039,95597.647438028,0
+EGBN.US,D,20170510,000000,55.4782,55.5224,54.3347,54.7907,66310.984273066,0
+EGBN.US,D,20170511,000000,54.5642,55.0673,53.4696,54.0169,84478.014083443,0
+EGBN.US,D,20170512,000000,53.7433,54.0169,53.1959,53.653,56672.813165339,0
+EGBN.US,D,20170515,000000,53.9708,54.4514,53.9698,54.1523,63545.85996923,0
+EGBN.US,D,20170516,000000,54.1993,54.52,53.5157,54.1993,75536.221994712,0
+EGBN.US,D,20170517,000000,53.1959,53.1989,51.0971,51.3247,109582.32477999,0
+EGBN.US,D,20170518,000000,51.2363,52.1475,51.2363,51.8719,124103.30572956,0
+EGBN.US,D,20170519,000000,51.7817,52.4662,51.2363,51.918,110520.346299,0
+EGBN.US,D,20170522,000000,52.5094,53.3794,52.3741,52.8772,145113.96816656,0
+EGBN.US,D,20170523,000000,52.9684,53.2862,52.2377,52.4662,174338.43642646,0
+EGBN.US,D,20170524,000000,52.6036,53.1048,52.3299,53.0586,102427.8715204,0
+EGBN.US,D,20170525,000000,53.3794,53.7658,52.5574,53.0586,84094.648766983,0
+EGBN.US,D,20170526,000000,53.0586,53.3794,52.5094,52.6928,59590.875760315,0
+EGBN.US,D,20170530,000000,52.5094,52.6036,51.3707,51.8268,80535.264937819,0
+EGBN.US,D,20170531,000000,51.918,52.1475,50.5027,52.0553,131189.44655244,0
+EGBN.US,D,20170601,000000,52.2377,53.1048,51.462,53.0136,104168.30927359,0
+EGBN.US,D,20170602,000000,52.6036,54.1993,52.6036,53.6981,106873.27784958,0
+EGBN.US,D,20170605,000000,53.6981,54.3818,53.6981,53.9708,124417.3390207,0
+EGBN.US,D,20170606,000000,53.3333,53.6981,53.0586,53.1959,101785.53069761,0
+EGBN.US,D,20170607,000000,53.4696,54.5642,53.3333,54.1523,98503.474969713,0
+EGBN.US,D,20170608,000000,54.4278,56.4355,53.6069,55.5675,114790.38338766,0
+EGBN.US,D,20170609,000000,55.9794,58.351,55.9794,57.939,150813.46848309,0
+EGBN.US,D,20170612,000000,57.9881,58.6707,56.7091,57.3016,114545.68212183,0
+EGBN.US,D,20170613,000000,57.484,58.2608,57.0289,57.7125,105081.86066601,0
+EGBN.US,D,20170614,000000,57.4388,57.8498,56.9357,57.7586,100659.90487481,0
+EGBN.US,D,20170615,000000,57.2564,58.3039,57.2123,57.484,154221.95319833,0
+EGBN.US,D,20170616,000000,57.484,58.1235,57.4388,57.8037,406692.48421447,0
+EGBN.US,D,20170619,000000,58.1235,58.398,57.7586,58.351,132777.96560309,0
+EGBN.US,D,20170620,000000,58.2147,58.398,57.5761,57.5761,76452.832152954,0
+EGBN.US,D,20170621,000000,57.6674,57.6674,56.2992,56.3884,91220.553545562,0
+EGBN.US,D,20170622,000000,56.2531,56.5728,55.2939,55.7039,83029.178672032,0
+EGBN.US,D,20170623,000000,55.8422,56.0697,55.386,55.7941,208324.38348389,0
+EGBN.US,D,20170626,000000,56.1157,56.6641,55.7941,56.2992,81989.198292271,0
+EGBN.US,D,20170627,000000,56.2992,57.2123,56.1157,56.205,83847.908323941,0
+EGBN.US,D,20170628,000000,56.4355,57.6223,56.4355,57.3476,77768.101456769,0
+EGBN.US,D,20170629,000000,57.8498,58.6707,57.2564,57.895,85364.036583456,0
+EGBN.US,D,20170630,000000,58.2147,58.2147,57.3476,57.7586,97435.965697547,0
+EGBN.US,D,20170703,000000,57.895,59.3092,57.7792,58.9453,50775.512658928,0
+EGBN.US,D,20170705,000000,58.3039,58.9453,57.5291,58.5334,78829.49319729,0
+EGBN.US,D,20170706,000000,58.4863,58.8522,55.8882,57.7125,82309.349115059,0
+EGBN.US,D,20170707,000000,58.1235,58.9453,57.8037,58.4863,67242.888260421,0
+EGBN.US,D,20170710,000000,58.3039,58.3039,56.9838,57.073,89178.317564521,0
+EGBN.US,D,20170711,000000,57.073,57.3928,56.4355,56.6641,108563.75576099,0
+EGBN.US,D,20170712,000000,56.5267,57.484,56.5267,56.7091,83258.586108743,0
+EGBN.US,D,20170713,000000,56.9357,57.2564,56.3433,56.7091,104045.95864067,0
+EGBN.US,D,20170714,000000,56.1619,56.9838,55.6597,56.6169,73504.181899748,0
+EGBN.US,D,20170717,000000,56.3884,56.9357,55.9794,56.5728,51259.817247542,0
+EGBN.US,D,20170718,000000,56.2992,56.8014,56.1157,56.4355,52903.394083008,0
+EGBN.US,D,20170719,000000,56.4806,56.9838,55.8882,56.5267,92610.252817733,0
+EGBN.US,D,20170720,000000,59.3092,59.3092,56.7582,58.3039,253657.3321554,0
+EGBN.US,D,20170721,000000,58.5334,58.6707,57.0289,57.6674,161387.62193261,0
+EGBN.US,D,20170724,000000,57.4388,58.2147,56.9838,57.5761,85666.854399916,0
+EGBN.US,D,20170725,000000,58.2147,58.6266,57.8498,57.939,89885.912058202,0
+EGBN.US,D,20170726,000000,57.9881,57.9881,56.3884,56.5267,73745.824399751,0
+EGBN.US,D,20170727,000000,56.8454,57.2123,56.205,56.6169,74996.859621287,0
+EGBN.US,D,20170728,000000,56.5267,56.6641,56.205,56.3433,49043.231614601,0
+EGBN.US,D,20170731,000000,56.5728,57.3016,56.0697,56.9838,71369.163355415,0
+EGBN.US,D,20170801,000000,57.2564,57.7586,56.7091,57.5761,72573.297501001,0
+EGBN.US,D,20170802,000000,57.6223,58.2608,57.1652,57.6674,120196.2421852,0
+EGBN.US,D,20170803,000000,57.8037,57.8037,56.9838,57.2123,75783.982026362,0
+EGBN.US,D,20170804,000000,57.6223,58.0323,57.6223,57.8037,45801.959431012,0
+EGBN.US,D,20170807,000000,57.7586,57.7615,57.1181,57.2123,48896.410855105,0
+EGBN.US,D,20170808,000000,56.9838,58.0323,56.6641,57.5291,91723.210729113,0
+EGBN.US,D,20170809,000000,57.0289,57.5761,56.4806,57.3476,103381.18686852,0
+EGBN.US,D,20170810,000000,56.9357,57.073,56.3433,56.6641,125939.58481187,0
+EGBN.US,D,20170811,000000,56.9357,56.9838,55.7519,56.1157,187021.09911651,0
+EGBN.US,D,20170814,000000,56.8014,57.073,56.3884,56.9838,86642.600697397,0
+EGBN.US,D,20170815,000000,57.3016,57.3476,56.5728,56.5728,37910.343608118,0
+EGBN.US,D,20170816,000000,57.1181,57.1181,56.5267,56.7552,67100.145855356,0
+EGBN.US,D,20170817,000000,56.4806,56.6641,55.5224,55.7039,107163.86060274,0
+EGBN.US,D,20170818,000000,55.1575,56.0246,55.0202,55.4312,103490.28284953,0
+EGBN.US,D,20170821,000000,55.2939,55.9314,54.931,55.8882,101438.87057102,0
+EGBN.US,D,20170822,000000,55.9794,56.5728,55.9314,56.4355,99820.783450744,0
+EGBN.US,D,20170823,000000,56.1157,56.7552,56.1157,56.5728,47571.965253821,0
+EGBN.US,D,20170824,000000,56.9838,56.9838,56.3884,56.7091,54546.970918474,0
+EGBN.US,D,20170825,000000,56.9838,57.0289,56.1157,56.8014,70118.128133879,0
+EGBN.US,D,20170828,000000,56.8454,56.8454,56.205,56.6641,75517.869399776,0
+EGBN.US,D,20170829,000000,56.0246,56.4355,55.7519,56.2531,53779.220696944,0
+EGBN.US,D,20170830,000000,56.3433,56.6169,56.0697,56.3884,53313.268703267,0
+EGBN.US,D,20170831,000000,56.6169,56.8896,56.3433,56.7552,157547.85123635,0
+EGBN.US,D,20170901,000000,56.7552,57.3016,56.5267,56.9357,72695.648133914,0
+EGBN.US,D,20170905,000000,56.6641,56.7307,55.4312,56.0246,212080.54791432,0
+EGBN.US,D,20170906,000000,56.2992,56.5728,55.9118,56.0697,112583.99364079,0
+EGBN.US,D,20170907,000000,56.205,56.205,55.1575,55.2939,129539.75218534,0
+EGBN.US,D,20170908,000000,55.4782,56.0246,54.8388,55.4782,155718.7092743,0
+EGBN.US,D,20170911,000000,55.9314,56.9357,55.6597,56.7091,71930.956678207,0
+EGBN.US,D,20170912,000000,56.7552,58.0323,56.7552,57.939,81869.90642518,0
+EGBN.US,D,20170913,000000,57.9881,58.3039,57.6674,58.3039,168316.74610991,0
+EGBN.US,D,20170914,000000,58.2608,58.398,57.2564,57.484,109946.31791291,0
+EGBN.US,D,20170915,000000,57.5761,58.1685,57.3016,58.0323,266754.96740875,0
+EGBN.US,D,20170918,000000,58.1235,59.0365,58.1235,58.398,111963.06417876,0
+EGBN.US,D,20170919,000000,58.4863,58.6266,57.8037,57.939,94454.688608898,0
+EGBN.US,D,20170920,000000,57.9881,58.1235,57.4388,57.7125,195289.96272421,0
+EGBN.US,D,20170921,000000,57.7586,58.2608,57.484,58.0323,112523.83791295,0
+EGBN.US,D,20170922,000000,57.7125,58.1685,57.6674,57.939,138263.35231204,0
+EGBN.US,D,20170925,000000,57.939,58.351,57.8498,57.895,108546.42275466,0
+EGBN.US,D,20170926,000000,58.0323,58.5334,57.895,58.1685,153504.16281857,0
+EGBN.US,D,20170927,000000,58.4442,60.085,57.939,59.9477,277831.7780418,0
+EGBN.US,D,20170928,000000,59.9006,60.6784,59.6956,60.5862,136725.81269176,0
+EGBN.US,D,20170929,000000,60.6784,62.1388,60.6784,61.1816,153414.4390211,0
+EGBN.US,D,20171002,000000,61.3178,61.8181,60.9511,61.772,172421.60984415,0
+EGBN.US,D,20171003,000000,61.8642,62.3192,61.1345,62.2751,108125.33265972,0
+EGBN.US,D,20171004,000000,62.23,62.2536,61.0443,61.1816,64747.954937602,0
+EGBN.US,D,20171005,000000,61.4071,62.0456,60.9059,61.7278,65000.812912289,0
+EGBN.US,D,20171006,000000,61.8181,62.1388,61.4551,62.0456,64904.971583174,0
+EGBN.US,D,20171009,000000,62.0456,62.3192,61.9563,62.2751,82533.658608733,0
+EGBN.US,D,20171010,000000,62.3192,62.8224,62.1388,62.8224,90203.004115168,0
+EGBN.US,D,20171011,000000,62.8675,62.8675,62.2751,62.3673,58068.629969156,0
+EGBN.US,D,20171012,000000,62.4565,62.4565,61.772,61.9563,75027.447279515,0
+EGBN.US,D,20171013,000000,61.5915,62.4565,61.1816,62.0947,73192.187785819,0
+EGBN.US,D,20171016,000000,62.3673,62.5497,61.9093,62.0947,71833.076171877,0
+EGBN.US,D,20171017,000000,62.2751,62.2751,60.7245,60.9511,70124.245665524,0
+EGBN.US,D,20171018,000000,61.2247,61.7278,60.6323,61.5445,99577.101773526,0
+EGBN.US,D,20171019,000000,61.5915,61.6827,60.7696,61.5915,186421.58101523,0
+EGBN.US,D,20171020,000000,62.4565,62.4565,61.7043,61.772,861635.97969543,0
+EGBN.US,D,20171023,000000,62.0456,62.0456,61.1384,61.4983,122739.09617258,0
+EGBN.US,D,20171024,000000,61.8181,61.9563,61.3404,61.4551,102331.01060268,0
+EGBN.US,D,20171025,000000,61.6827,62.0456,61.0883,61.5915,144071.94860958,0
+EGBN.US,D,20171026,000000,61.5445,61.9093,61.0443,61.1816,131589.12528662,0
+EGBN.US,D,20171027,000000,61.2708,61.5915,60.9971,61.4071,144497.11705896,0
+EGBN.US,D,20171030,000000,61.361,61.5915,60.2214,60.7696,205890.62547752,0
+EGBN.US,D,20171031,000000,60.9059,61.2022,58.4157,60.8138,324890.890226,0
+EGBN.US,D,20171101,000000,61.1816,61.1816,60.1301,60.4499,195145.18114194,0
+EGBN.US,D,20171102,000000,60.5862,61.4983,60.3351,61.2247,106594.9301597,0
+EGBN.US,D,20171103,000000,61.1816,61.361,60.9059,61.361,136515.77743859,0
+EGBN.US,D,20171106,000000,61.1816,61.4983,60.7696,61.3178,121011.91307129,0
+EGBN.US,D,20171107,000000,61.2247,61.3178,60.4048,60.5862,347400.34791618,0
+EGBN.US,D,20171108,000000,60.5862,60.9059,59.7652,60.5401,301556.58535226,0
+EGBN.US,D,20171109,000000,60.1301,60.6323,58.9885,59.3994,199519.21626858,0
+EGBN.US,D,20171110,000000,59.4917,59.7652,58.81,58.9453,251146.08541486,0
+EGBN.US,D,20171113,000000,58.8522,59.9948,58.6266,59.7652,62513.016709723,0
+EGBN.US,D,20171114,000000,59.3092,60.8138,59.3092,60.7696,114327.49015981,0
+EGBN.US,D,20171115,000000,60.1752,61.2472,59.9006,61.0883,127245.67781821,0
+EGBN.US,D,20171116,000000,61.4551,61.7278,61.1816,61.2247,114392.7438307,0
+EGBN.US,D,20171117,000000,60.8608,61.7043,60.4959,61.2247,64103.574937593,0
+EGBN.US,D,20171120,000000,61.4071,61.6827,60.8608,61.6356,68617.293703478,0
+EGBN.US,D,20171121,000000,61.8181,62.3192,61.4551,62.1388,140683.85566649,0
+EGBN.US,D,20171122,000000,62.2751,62.5027,61.2934,61.361,139885.51778674,0
+EGBN.US,D,20171124,000000,61.4983,61.4983,60.4959,60.6323,47819.72528547,0
+EGBN.US,D,20171127,000000,60.6784,61.1816,59.7182,60.0379,213414.16981307,0
+EGBN.US,D,20171128,000000,60.1301,61.4071,59.8124,61.361,269912.6333265,0
+EGBN.US,D,20171129,000000,61.4551,63.6894,61.1816,62.5027,205186.08974967,0
+EGBN.US,D,20171130,000000,63.096,63.096,60.29,60.3586,253680.78269338,0
+EGBN.US,D,20171201,000000,60.3586,60.3586,42.1562,45.5762,5337202.7594723,0
+EGBN.US,D,20171204,000000,50.639,52.1004,47.7261,52.0769,2926568.0031416,0
+EGBN.US,D,20171205,000000,52.7841,54.52,50.3673,51.918,835791.44766976,0
+EGBN.US,D,20171206,000000,51.918,52.9214,51.1648,51.2363,338608.43535277,0
+EGBN.US,D,20171207,000000,51.052,52.1004,50.9147,51.507,635342.36659104,0
+EGBN.US,D,20171208,000000,51.462,51.8268,50.9147,51.1893,284423.41839,0
+EGBN.US,D,20171211,000000,51.1422,51.507,50.2389,50.5978,221001.9482309,0
+EGBN.US,D,20171212,000000,50.5978,52.6036,50.5978,52.5574,380591.01585968,0
+EGBN.US,D,20171213,000000,52.6477,55.0673,52.3741,52.9684,394499.22405608,0
+EGBN.US,D,20171214,000000,52.8321,53.4226,52.5094,52.9214,281701.11680768,0
+EGBN.US,D,20171215,000000,52.8321,54.1523,52.5574,53.7433,808191.18406178,0
+EGBN.US,D,20171218,000000,53.4696,54.9751,53.4696,54.3818,261388.8725669,0
+EGBN.US,D,20171219,000000,54.473,54.7927,53.4226,53.653,293451.87551037,0
+EGBN.US,D,20171220,000000,53.8796,53.9256,52.4662,53.5157,191318.66509758,0
+EGBN.US,D,20171221,000000,53.2862,53.653,52.8772,53.1048,232562.04386396,0
+EGBN.US,D,20171222,000000,53.5157,53.5157,52.8772,53.1499,152431.55560337,0
+EGBN.US,D,20171226,000000,53.0136,53.6981,53.0048,53.4696,117585.07576111,0
+EGBN.US,D,20171227,000000,53.5598,53.5598,51.8945,51.965,142268.29636272,0
+EGBN.US,D,20171228,000000,52.1917,54.1091,51.3295,53.5598,197241.45531918,0
+EGBN.US,D,20171229,000000,53.7893,53.7893,52.6036,52.8321,211785.88680672,0
+EGBN.US,D,20180102,000000,53.2431,54.1523,52.8321,54.1091,231764.72557282,0
+EGBN.US,D,20180103,000000,53.7893,54.4278,52.7399,52.8321,274559.91819999,0
+EGBN.US,D,20180104,000000,53.2862,54.2473,53.0136,53.8354,137187.68633101,0
+EGBN.US,D,20180105,000000,54.0169,54.3347,53.653,54.2473,136914.43658417,0
+EGBN.US,D,20180108,000000,53.9708,54.4278,53.1048,54.1091,126572.74933719,0
+EGBN.US,D,20180109,000000,54.065,55.5224,53.9708,54.3347,154265.79550846,0
+EGBN.US,D,20180110,000000,54.2905,56.2531,53.6157,55.2037,315315.93361194,0
+EGBN.US,D,20180111,000000,55.4312,56.5953,55.386,56.2992,127030.544622,0
+EGBN.US,D,20180112,000000,56.4806,56.7091,55.8422,56.0697,81859.710539103,0
+EGBN.US,D,20180116,000000,56.3884,56.9357,55.4312,55.4782,142195.90557158,0
+EGBN.US,D,20180117,000000,55.6597,56.7091,55.34,56.4355,239376.97411723,0
+EGBN.US,D,20180118,000000,56.3884,57.484,55.2713,55.7519,268785.9879151,0
+EGBN.US,D,20180119,000000,56.1157,59.6741,55.8882,59.2631,574982.72102059,0
+EGBN.US,D,20180122,000000,58.9885,58.9885,57.0289,57.1181,192771.57886342,0
+EGBN.US,D,20180123,000000,56.9838,58.1235,56.9838,57.8037,160907.39569842,0
+EGBN.US,D,20180124,000000,58.0323,58.5334,56.6169,56.9357,151774.94054006,0
+EGBN.US,D,20180125,000000,57.3928,58.1235,56.4806,57.073,148205.36082483,0
+EGBN.US,D,20180126,000000,57.3928,57.6173,56.8896,57.3476,135985.59136264,0
+EGBN.US,D,20180129,000000,57.1181,57.895,56.5728,57.3016,103983.76373561,0
+EGBN.US,D,20180130,000000,56.7552,57.3476,56.5267,57.0289,102365.67661534,0
+EGBN.US,D,20180131,000000,57.2123,57.7586,56.9838,57.484,127846.21550809,0
+EGBN.US,D,20180201,000000,57.2564,58.2147,56.9357,58.2147,120341.02376749,0
+EGBN.US,D,20180202,000000,58.2608,58.762,57.4438,57.895,124758.90120426,0
+EGBN.US,D,20180205,000000,57.1181,58.2147,55.4312,55.6155,173335.16123656,0
+EGBN.US,D,20180206,000000,54.52,55.7519,53.7943,55.7039,200759.03601543,0
+EGBN.US,D,20180207,000000,55.6155,56.1157,55.2037,55.9314,82119.705634044,0
+EGBN.US,D,20180208,000000,56.0246,56.0246,53.6628,54.7691,164058.94408455,0
+EGBN.US,D,20180209,000000,55.34,56.1619,54.065,55.8422,123630.21661563,0
+EGBN.US,D,20180212,000000,55.9794,56.1157,54.8829,55.1575,95000.168513968,0
+EGBN.US,D,20180213,000000,54.7907,55.2497,54.473,55.0673,86242.921963214,0
+EGBN.US,D,20180214,000000,54.6553,57.3016,54.6553,57.1652,102504.34066597,0
+EGBN.US,D,20180215,000000,57.3476,57.484,56.0697,56.7091,61988.948165412,0
+EGBN.US,D,20180216,000000,56.4355,57.8498,56.4355,57.6223,130957.99993852,0
+EGBN.US,D,20180220,000000,57.3016,57.9881,56.8454,56.9838,130064.84031825,0
+EGBN.US,D,20180221,000000,57.1181,58.4863,57.1181,57.5761,119128.73291304,0
+EGBN.US,D,20180222,000000,57.939,57.939,56.7091,56.8454,86609.973861954,0
+EGBN.US,D,20180223,000000,57.1181,57.2564,56.6641,57.2123,79030.352152989,0
+EGBN.US,D,20180226,000000,57.484,58.0763,56.869,58.0763,55699.106045072,0
+EGBN.US,D,20180227,000000,57.939,59.219,56.7091,57.073,271237.07892779,0
+EGBN.US,D,20180228,000000,57.2564,57.939,55.6155,55.7039,165034.69038203,0
+EGBN.US,D,20180301,000000,55.5675,56.5728,55.0673,55.9314,110781.36098254,0
+EGBN.US,D,20180302,000000,55.2939,57.2564,55.1134,57.0289,90247.866013903,0
+EGBN.US,D,20180305,000000,56.6641,58.0323,55.9794,57.7586,109535.42370404,0
+EGBN.US,D,20180306,000000,57.5761,58.398,54.3435,58.1685,158134.11468573,0
+EGBN.US,D,20180307,000000,57.6223,58.5785,57.484,58.1685,168831.63835676,0
+EGBN.US,D,20180308,000000,58.351,58.81,57.2123,57.6674,144460.41186908,0
+EGBN.US,D,20180309,000000,57.9881,58.398,57.3928,58.1235,265648.71376949,0
+EGBN.US,D,20180312,000000,58.1235,58.351,57.2123,57.7125,214423.5625346,0
+EGBN.US,D,20180313,000000,57.939,58.9453,57.484,57.895,190660.01085706,0
+EGBN.US,D,20180314,000000,58.1685,58.1685,55.2939,56.4355,236459.93111086,0
+EGBN.US,D,20180315,000000,56.5267,57.2564,56.1157,57.073,149617.49104637,0
+EGBN.US,D,20180316,000000,57.1652,58.398,56.8014,57.939,283474.18139632,0
+EGBN.US,D,20180319,000000,57.7586,58.2608,56.9838,57.939,135700.1065525,0
+EGBN.US,D,20180320,000000,57.895,58.4442,57.2123,57.484,91474.431108856,0
+EGBN.US,D,20180321,000000,57.5291,58.9885,56.9132,57.8498,65750.210538881,0
+EGBN.US,D,20180322,000000,57.3016,58.0763,56.5728,56.6169,214410.3078827,0
+EGBN.US,D,20180323,000000,56.7091,57.1652,54.0169,54.065,169798.20835677,0
+EGBN.US,D,20180326,000000,54.7466,56.2992,54.3347,56.205,153022.91699578,0
+EGBN.US,D,20180327,000000,56.2531,56.2531,54.8829,55.2037,189050.08044565,0
+EGBN.US,D,20180328,000000,55.2939,55.4312,54.473,54.9751,237842.49326278,0
+EGBN.US,D,20180329,000000,55.1134,55.2713,54.3347,54.6103,174852.30908469,0
+EGBN.US,D,20180402,000000,54.6103,54.931,52.7399,53.0586,173695.07601505,0
+EGBN.US,D,20180403,000000,53.3794,53.6069,52.6928,53.5157,177122.93291384,0
+EGBN.US,D,20180404,000000,52.9214,54.6553,52.6477,54.473,135185.21430566,0
+EGBN.US,D,20180405,000000,54.8829,55.0673,54.3818,54.8829,106033.13683691,0
+EGBN.US,D,20180406,000000,54.6103,55.0673,53.3333,53.8354,127705.51228025,0
+EGBN.US,D,20180409,000000,53.6069,54.6103,53.2431,53.2862,114091.96519145,0
+EGBN.US,D,20180410,000000,53.9708,54.0169,53.3794,53.6981,109553.77629898,0
+EGBN.US,D,20180411,000000,54.065,54.1091,52.9684,54.065,163406.40737567,0
+EGBN.US,D,20180412,000000,54.4278,55.6155,51.2883,55.2037,258192.46228204,0
+EGBN.US,D,20180413,000000,55.4782,55.4782,54.3818,54.7466,264657.6736429,0
+EGBN.US,D,20180416,000000,55.0202,55.1134,53.653,53.7893,162977.16057187,0
+EGBN.US,D,20180417,000000,54.065,55.34,53.1048,53.1499,197945.99104704,0
+EGBN.US,D,20180418,000000,53.1959,53.7599,52.5574,52.7399,309531.80744098,0
+EGBN.US,D,20180419,000000,50.6851,54.8829,50.6851,54.6553,210995.70563582,0
+EGBN.US,D,20180420,000000,54.5642,55.6155,54.4043,54.7907,205667.33557245,0
+EGBN.US,D,20180423,000000,54.8388,55.2939,54.5642,54.8388,144258.53332478,0
+EGBN.US,D,20180424,000000,54.9751,56.0697,54.5877,55.2939,174939.99370494,0
+EGBN.US,D,20180425,000000,54.9751,56.0246,54.7466,55.34,99923.761900113,0
+EGBN.US,D,20180426,000000,55.386,55.5224,53.2469,54.7907,98935.78053934,0
+EGBN.US,D,20180427,000000,54.7907,55.34,53.8354,54.5642,77513.204304867,0
+EGBN.US,D,20180430,000000,54.7466,54.7907,53.5598,53.5598,131503.47984359,0
+EGBN.US,D,20180501,000000,52.1475,54.52,52.1475,54.3347,251579.41057309,0
+EGBN.US,D,20180502,000000,54.3818,55.2497,53.9708,54.7025,112556.46474838,0
+EGBN.US,D,20180503,000000,54.4278,54.6103,53.5598,54.3818,107260.72152047,0
+EGBN.US,D,20180504,000000,54.0169,55.4782,53.5598,54.9751,77157.367880812,0
+EGBN.US,D,20180507,000000,55.0202,55.6155,54.473,55.0673,56128.352848875,0
+EGBN.US,D,20180508,000000,55.0673,55.5675,54.6103,55.5224,85606.698672067,0
+EGBN.US,D,20180509,000000,54.065,55.9314,54.065,55.34,147727.17376786,0
+EGBN.US,D,20180510,000000,55.386,56.3433,54.5642,55.4782,114995.32069779,0
+EGBN.US,D,20180511,000000,55.4312,55.8882,54.9751,55.2037,59589.856171709,0
+EGBN.US,D,20180514,000000,55.2037,55.5675,54.8829,55.1575,81310.152279602,0
+EGBN.US,D,20180515,000000,54.931,55.6597,54.931,55.1575,68899.719747785,0
+EGBN.US,D,20180516,000000,55.2037,55.5224,54.7025,55.1575,88004.771077164,0
+EGBN.US,D,20180517,000000,55.1575,55.5224,54.5642,55.1575,114826.06898893,0
+EGBN.US,D,20180518,000000,55.34,55.5675,54.7466,55.4782,117957.22560289,0
+EGBN.US,D,20180521,000000,55.6597,57.1181,55.6597,56.7552,112097.64987496,0
+EGBN.US,D,20180522,000000,56.3433,57.3476,55.8656,56.7091,132800.39655246,0
+EGBN.US,D,20180523,000000,56.5728,57.0289,56.3433,56.6169,79208.78015932,0
+EGBN.US,D,20180524,000000,56.5728,56.5728,55.4782,55.8882,98507.553324143,0
+EGBN.US,D,20180525,000000,55.8422,56.8014,55.6597,56.1619,118605.68395733,0
+EGBN.US,D,20180529,000000,55.9794,56.4355,54.9751,55.2037,121657.31265991,0
+EGBN.US,D,20180530,000000,55.4782,56.7788,55.4782,56.1157,90353.903229094,0
+EGBN.US,D,20180531,000000,56.0697,56.2992,55.2497,55.2497,97388.045032989,0
+EGBN.US,D,20180601,000000,55.6597,56.3884,55.34,56.2531,93895.954051928,0
+EGBN.US,D,20180604,000000,56.3433,56.8014,56.0697,56.7552,59454.250886896,0
+EGBN.US,D,20180605,000000,56.8014,57.0289,56.2992,56.9838,73404.262216203,0
+EGBN.US,D,20180606,000000,57.0289,58.3039,57.0289,58.2608,78536.871266906,0
+EGBN.US,D,20180607,000000,58.398,58.81,58.0763,58.4863,101760.04098241,0
+EGBN.US,D,20180608,000000,58.4863,58.5619,57.8498,58.0323,98347.477912749,0
+EGBN.US,D,20180611,000000,57.9881,58.1685,56.5728,56.6641,100230.658071,0
+EGBN.US,D,20180612,000000,56.7552,56.8014,55.9314,56.205,47856.430475343,0
+EGBN.US,D,20180613,000000,56.1619,56.5728,55.5675,55.9314,70212.949874387,0
+EGBN.US,D,20180614,000000,56.0246,56.2531,55.2939,56.205,74383.067279507,0
+EGBN.US,D,20180615,000000,56.205,58.0763,55.7941,56.205,406945.34218915,0
+EGBN.US,D,20180618,000000,55.7941,56.8014,55.5224,55.9794,107993.80572934,0
+EGBN.US,D,20180619,000000,55.8422,57.073,55.7519,56.8896,85295.724146746,0
+EGBN.US,D,20180620,000000,57.1652,57.8037,57.0289,57.6223,61600.484905913,0
+EGBN.US,D,20180621,000000,57.6674,57.9881,56.8896,57.2123,82344.015127718,0
+EGBN.US,D,20180622,000000,57.1652,57.7586,56.3433,57.1652,309360.5165549,0
+EGBN.US,D,20180625,000000,56.8014,57.073,55.9118,56.205,68038.167374356,0
+EGBN.US,D,20180626,000000,56.205,56.8454,55.7039,56.4355,101412.36126722,0
+EGBN.US,D,20180627,000000,56.4355,56.8239,55.5675,55.7519,147702.70364128,0
+EGBN.US,D,20180628,000000,55.7941,56.7091,55.5224,55.9794,139676.50212218,0
+EGBN.US,D,20180629,000000,56.205,57.1181,55.9314,55.9314,279218.41854816,0
+EGBN.US,D,20180702,000000,55.6597,56.7552,55.6597,56.6641,183963.35288229,0
+EGBN.US,D,20180703,000000,56.8454,57.3928,56.6169,56.7091,66495.529811044,0
+EGBN.US,D,20180705,000000,56.7552,57.8498,56.5728,57.7586,116164.78883072,0
+EGBN.US,D,20180706,000000,57.8498,58.398,57.6674,58.1685,88113.867058177,0
+EGBN.US,D,20180709,000000,58.398,59.6947,58.351,58.9453,140934.67446396,0
+EGBN.US,D,20180710,000000,58.9453,59.3092,57.6223,57.9881,135360.58354617,0
+EGBN.US,D,20180711,000000,57.8037,58.398,57.6223,57.7125,60253.608355261,0
+EGBN.US,D,20180712,000000,57.7586,57.7586,55.955,56.0246,211360.71835735,0
+EGBN.US,D,20180713,000000,55.7941,55.8882,54.7466,54.8829,168651.17117321,0
+EGBN.US,D,20180716,000000,54.8829,55.4782,54.8388,55.0673,152054.30781855,0
+EGBN.US,D,20180717,000000,55.0202,55.2939,54.473,54.52,134489.85487528,0
+EGBN.US,D,20180718,000000,54.7025,54.931,54.473,54.8829,174308.86835683,0
+EGBN.US,D,20180719,000000,54.1993,54.2905,50.0025,52.0553,627159.14842637,0
+EGBN.US,D,20180720,000000,52.0553,52.685,51.8268,52.3741,176252.20424294,0
+EGBN.US,D,20180723,000000,52.2829,52.8321,52.2829,52.4212,147691.4881666,0
+EGBN.US,D,20180724,000000,52.4662,52.5574,51.507,51.918,138243.98012849,0
+EGBN.US,D,20180725,000000,51.965,51.965,50.1859,50.5978,162754.89025541,0
+EGBN.US,D,20180726,000000,50.5978,51.2569,50.5498,50.639,94399.630824086,0
+EGBN.US,D,20180727,000000,50.5027,50.8469,49.8211,50.1388,94122.302722818,0
+EGBN.US,D,20180730,000000,50.1388,50.5978,49.8643,49.8643,79258.740001093,0
+EGBN.US,D,20180731,000000,49.9574,50.0938,49.0904,49.3169,99075.464178582,0
+EGBN.US,D,20180801,000000,49.4111,49.8877,48.8177,49.0904,143759.95449566,0
+EGBN.US,D,20180802,000000,48.955,49.2277,48.5412,49.1816,164625.83535038,0
+EGBN.US,D,20180803,000000,49.1346,49.4111,48.3597,48.6344,85699.48123536,0
+EGBN.US,D,20180806,000000,48.496,49.1816,47.8134,48.2234,171116.53642641,0
+EGBN.US,D,20180807,000000,48.1772,48.955,46.9905,48.8177,174560.70674292,0
+EGBN.US,D,20180808,000000,48.907,49.5474,48.8177,49.4111,130780.59152079,0
+EGBN.US,D,20180809,000000,49.1816,49.979,49.1346,49.7269,151472.12272361,0
+EGBN.US,D,20180810,000000,49.4543,49.5474,48.8177,49.1816,132036.72468537,0
+EGBN.US,D,20180813,000000,49.2277,49.6376,48.955,48.955,82262.44803911,0
+EGBN.US,D,20180814,000000,48.955,49.8211,48.955,49.5474,66836.072405985,0
+EGBN.US,D,20180815,000000,49.2728,49.7269,48.6775,48.8177,111702.04949521,0
+EGBN.US,D,20180816,000000,48.907,49.9103,48.907,49.5474,224187.14304106,0
+EGBN.US,D,20180817,000000,49.5474,49.9898,49.2728,49.3641,133374.42493855,0
+EGBN.US,D,20180820,000000,49.4994,49.675,48.7707,49.1346,92464.451646845,0
+EGBN.US,D,20180821,000000,49.0904,50.639,48.9982,50.2311,81202.075887196,0
+EGBN.US,D,20180822,000000,50.0938,50.3233,49.774,50.1859,63082.966741377,0
+EGBN.US,D,20180823,000000,50.0025,50.0025,49.1963,49.6376,50859.118924752,0
+EGBN.US,D,20180824,000000,49.6848,49.8211,49.4994,49.5474,47077.464779131,0
+EGBN.US,D,20180827,000000,49.8211,50.4135,49.5474,49.6848,123282.53690043,0
+EGBN.US,D,20180828,000000,49.7269,50.3673,49.3641,49.4994,60228.118640071,0
+EGBN.US,D,20180829,000000,49.4543,49.4543,48.9756,49.1346,67398.885317386,0
+EGBN.US,D,20180830,000000,48.9982,49.1816,48.6775,48.9982,59654.090253987,0
+EGBN.US,D,20180831,000000,48.8177,49.4111,48.7246,49.1346,68247.183038916,0
+EGBN.US,D,20180904,000000,49.1816,49.5906,49.0443,49.4994,73111.640285818,0
+EGBN.US,D,20180905,000000,49.5474,49.9574,49.4994,49.7269,53391.777026052,0
+EGBN.US,D,20180906,000000,49.6376,50.1859,49.3169,49.4543,144239.16114123,0
+EGBN.US,D,20180907,000000,49.3641,49.6376,49.2463,49.5474,47005.07398799,0
+EGBN.US,D,20180910,000000,49.6376,49.9103,49.1346,49.2728,49370.519557643,0
+EGBN.US,D,20180911,000000,49.0904,49.4111,48.8177,49.3641,57948.318513458,0
+EGBN.US,D,20180912,000000,49.3169,49.3169,48.1312,48.2234,71894.251488334,0
+EGBN.US,D,20180913,000000,48.4049,48.4529,47.9949,48.1772,68346.083133854,0
+EGBN.US,D,20180914,000000,48.1772,48.496,48.1772,48.3146,145983.67724885,0
+EGBN.US,D,20180917,000000,48.3597,48.4529,47.9949,48.1312,73699.942912409,0
+EGBN.US,D,20180918,000000,48.1312,48.496,47.6761,48.0419,629914.07684413,0
+EGBN.US,D,20180919,000000,47.9497,49.0904,47.9497,48.1772,215912.16190171,0
+EGBN.US,D,20180920,000000,48.3597,49.0904,48.3597,48.6344,242677.38244005,0
+EGBN.US,D,20180921,000000,48.6344,48.8599,47.8134,48.6344,403901.87019545,0
+EGBN.US,D,20180924,000000,48.4529,48.5412,47.3103,47.3544,191764.2253191,0
+EGBN.US,D,20180925,000000,47.4495,47.6761,47.1278,47.3103,230411.73149052,0
+EGBN.US,D,20180926,000000,47.3103,47.7653,46.4903,46.5796,229477.78832595,0
+EGBN.US,D,20180927,000000,46.8091,47.0827,46.3069,46.4903,309224.91127009,0
+EGBN.US,D,20180928,000000,46.3069,46.6738,45.7596,46.1706,387203.04798003,0
+EGBN.US,D,20181001,000000,46.3981,46.9023,45.9057,46.0519,125636.7669954,0
+EGBN.US,D,20181002,000000,46.0617,46.4629,45.4134,45.5311,136591.22699555,0
+EGBN.US,D,20181003,000000,45.6958,47.0994,45.3555,47.0562,231030.62177534,0
+EGBN.US,D,20181004,000000,47.0474,47.6761,46.1706,46.5796,186827.37728105,0
+EGBN.US,D,20181005,000000,46.7248,46.8189,46.2246,46.2598,136008.02231201,0
+EGBN.US,D,20181008,000000,46.2598,46.5345,44.9289,45.997,297219.25541549,0
+EGBN.US,D,20181009,000000,45.7312,46.0745,45.5576,45.8332,215464.56250297,0
+EGBN.US,D,20181010,000000,45.9057,46.6992,45.7871,46.0794,240591.30414889,0
+EGBN.US,D,20181011,000000,46.0441,46.4119,45.0554,45.0839,240874.7497818,0
+EGBN.US,D,20181012,000000,45.5135,45.5135,42.4191,44.0893,282198.6760482,0
+EGBN.US,D,20181015,000000,43.9883,45.5311,43.9883,44.8122,179007.1326607,0
+EGBN.US,D,20181016,000000,44.8917,45.2761,44.0305,45.1015,154634.88658441,0
+EGBN.US,D,20181017,000000,44.8828,45.641,44.5189,45.2398,159056.84237561,0
+EGBN.US,D,20181018,000000,47.6761,48.8079,45.7959,47.6662,753359.74792179,0
+EGBN.US,D,20181019,000000,47.3201,48.4931,46.9257,47.6378,381998.04813818,0
+EGBN.US,D,20181022,000000,47.6476,48.2773,45.3477,45.7773,268106.94190243,0
+EGBN.US,D,20181023,000000,45.2026,46.3981,44.6003,45.5311,330537.37193494,0
+EGBN.US,D,20181024,000000,45.5674,45.5674,43.6784,43.7432,155956.27341987,0
+EGBN.US,D,20181025,000000,43.9344,45.1839,43.851,44.7936,183297.56152152,0
+EGBN.US,D,20181026,000000,44.3826,44.9015,43.7432,44.2532,122628.98060296,0
+EGBN.US,D,20181029,000000,44.6288,45.7224,44.4307,45.2124,151578.1599388,0
+EGBN.US,D,20181030,000000,45.2859,46.1892,44.8917,45.6596,177858.05629992,0
+EGBN.US,D,20181031,000000,46.0872,46.0872,44.775,44.8632,126763.41240682,0
+EGBN.US,D,20181101,000000,45.0554,45.9313,44.8387,45.2124,103864.47186852,0
+EGBN.US,D,20181102,000000,45.4036,45.9195,44.7602,45.0652,85905.438134096,0
+EGBN.US,D,20181105,000000,44.9839,45.385,44.5817,44.8122,109563.97218505,0
+EGBN.US,D,20181106,000000,44.6543,45.1839,44.3453,45.0917,359672.11639737,0
+EGBN.US,D,20181107,000000,45.1202,45.5311,44.1668,45.2486,183351.59971772,0
+EGBN.US,D,20181108,000000,45.2026,46.0872,44.8828,45.6694,116386.03955857,0
+EGBN.US,D,20181109,000000,45.486,45.6498,44.6926,44.7936,75916.528545351,0
+EGBN.US,D,20181112,000000,44.7936,45.6047,44.3738,44.4189,222009.30177521,0
+EGBN.US,D,20181113,000000,44.5464,45.1672,44.2992,44.9387,231107.09092091,0
+EGBN.US,D,20181114,000000,48.0233,49.2542,46.9905,47.1926,2556204.4806049,0
+EGBN.US,D,20181115,000000,46.9435,49.0904,45.9155,48.7334,1551015.5229012,0
+EGBN.US,D,20181116,000000,48.3763,49.774,47.6192,49.1728,6864538.3369617,0
+EGBN.US,D,20181119,000000,49.1728,50.284,48.8687,49.5092,541503.50950114,0
+EGBN.US,D,20181120,000000,49.0806,49.976,48.7618,49.519,404308.68604988,0
+EGBN.US,D,20181121,000000,49.5474,50.03,48.0518,48.2312,606094.44779317,0
+EGBN.US,D,20181123,000000,47.9311,48.9354,47.7751,48.1969,111293.19446356,0
+EGBN.US,D,20181126,000000,48.5323,50.0388,48.0772,49.9486,559225.9986786,0
+EGBN.US,D,20181127,000000,49.8211,50.3762,49.4317,50.2555,609041.05886916,0
+EGBN.US,D,20181128,000000,50.2311,51.7365,49.5288,51.6905,994991.03245044,0
+EGBN.US,D,20181129,000000,51.3247,52.7125,50.1859,52.6301,837416.67191029,0
+EGBN.US,D,20181130,000000,52.3554,53.4127,51.9278,52.5957,495191.75576632,0
+EGBN.US,D,20181203,000000,53.2431,53.2431,51.6267,52.3113,316272.30772589,0
+EGBN.US,D,20181204,000000,52.2731,53.1234,48.5058,48.9894,471136.60174701,0
+EGBN.US,D,20181206,000000,48.3519,49.108,47.6476,48.5794,366073.09367594,0
+EGBN.US,D,20181207,000000,48.6058,49.2983,47.0729,47.4564,334804.35025778,0
+EGBN.US,D,20181210,000000,47.4025,48.1488,46.3148,47.4564,324008.94608042,0
+EGBN.US,D,20181211,000000,48.0419,48.5598,47.3103,47.4123,297840.18487753,0
+EGBN.US,D,20181212,000000,48.1028,48.9649,47.0925,48.1969,184975.80436964,0
+EGBN.US,D,20181213,000000,48.4529,48.9845,47.3544,47.5103,350842.47905547,0
+EGBN.US,D,20181214,000000,47.219,48.0115,45.741,45.7508,236915.68721846,0
+EGBN.US,D,20181217,000000,45.741,46.5982,45.0211,45.1928,373780.16396085,0
+EGBN.US,D,20181218,000000,45.5311,46.0245,44.4101,44.9015,274746.50291518,0
+EGBN.US,D,20181219,000000,45.0015,46.2344,43.1125,43.4057,263954.15750364,0
+EGBN.US,D,20181220,000000,43.0664,44.0345,42.1091,43.597,227703.70414871,0
+EGBN.US,D,20181221,000000,43.6598,44.3905,42.4642,42.7918,908560.50618341,0
+EGBN.US,D,20181224,000000,42.6015,43.3773,41.7354,41.7354,78029.116140317,0
+EGBN.US,D,20181226,000000,41.9915,44.3453,41.197,44.2354,246846.48025657,0
+EGBN.US,D,20181227,000000,43.6509,44.4003,42.8212,44.1178,212917.63016116,0
+EGBN.US,D,20181228,000000,44.3905,45.2026,43.6107,44.7092,159393.30661612,0
+EGBN.US,D,20181231,000000,44.8917,45.1202,43.7068,44.4434,243612.34519323,0
+EGBN.US,D,20190102,000000,43.8344,45.1113,42.3112,45.0309,215063.86418018,0
+EGBN.US,D,20190103,000000,44.8465,45.385,44.2532,44.5101,232830.19566777,0
+EGBN.US,D,20190104,000000,45.0554,46.0794,44.8632,45.4419,206471.79098386,0
+EGBN.US,D,20190107,000000,45.5135,46.1225,44.9103,45.586,566301.94361541,0
+EGBN.US,D,20190108,000000,46.0617,46.151,45.1574,46.0696,178172.08959106,0
+EGBN.US,D,20190109,000000,46.2422,46.9023,45.2957,46.2088,275705.93579494,0
+EGBN.US,D,20190110,000000,45.9421,47.0729,45.8136,46.7159,181735.55177466,0
+EGBN.US,D,20190111,000000,46.4157,47.2475,46.3069,46.9631,136439.30829302,0
+EGBN.US,D,20190114,000000,46.8365,47.3201,46.4805,46.5894,132488.40243854,0
+EGBN.US,D,20190115,000000,46.5982,47.3544,46.2088,47.2004,126094.56228022,0
+EGBN.US,D,20190116,000000,47.8311,49.3641,47.1092,49.0904,357788.93623911,0
+EGBN.US,D,20190117,000000,45.6223,48.1028,44.0069,47.6948,827195.296119,0
+EGBN.US,D,20190118,000000,47.8939,49.4366,47.4564,49.4111,474152.54484831,0
+EGBN.US,D,20190122,000000,48.9649,49.6082,48.5196,49.2797,337450.18269453,0
+EGBN.US,D,20190123,000000,49.2797,50.0388,48.9649,50.0025,365077.97519491,0
+EGBN.US,D,20190124,000000,49.7269,50.0564,49.263,49.5474,233731.5119969,0
+EGBN.US,D,20190125,000000,49.8211,50.0114,49.3915,49.618,163421.70120478,0
+EGBN.US,D,20190128,000000,49.4543,50.3673,49.4543,50.2742,421992.43086025,0
+EGBN.US,D,20190129,000000,50.3585,51.0882,50.3585,50.9147,346201.31171363,0
+EGBN.US,D,20190130,000000,50.9245,51.3443,50.1859,51.0068,544523.53095688,0
+EGBN.US,D,20190131,000000,50.7783,50.8862,48.9796,50.075,333728.68427676,0
+EGBN.US,D,20190201,000000,50.1948,51.0882,50.1859,50.5596,326915.79320071,0
+EGBN.US,D,20190204,000000,50.7871,50.7871,49.724,50.6577,268448.50408598,0
+EGBN.US,D,20190205,000000,50.6488,50.9147,49.7201,50.1486,154410.57709074,0
+EGBN.US,D,20190206,000000,49.976,50.5066,49.8741,50.1771,136227.23386264,0
+EGBN.US,D,20190207,000000,50.284,50.9421,50.0114,50.3507,220610.42620557,0
+EGBN.US,D,20190208,000000,50.1094,50.589,49.4896,49.6848,87859.989494883,0
+EGBN.US,D,20190211,000000,49.8829,50.9421,49.4798,50.8774,226619.88145882,0
+EGBN.US,D,20190212,000000,51.1795,51.6718,50.9882,51.1795,182251.4636101,0
+EGBN.US,D,20190213,000000,51.3247,51.6444,50.6655,50.9343,151533.29804007,0
+EGBN.US,D,20190214,000000,50.695,51.3149,50.1192,51.2167,201216.83130025,0
+EGBN.US,D,20190215,000000,51.507,52.8684,51.507,52.8125,554616.43858359,0
+EGBN.US,D,20190219,000000,52.5094,53.7148,52.3741,53.2509,215939.69079412,0
+EGBN.US,D,20190220,000000,53.2862,54.878,52.8684,54.8005,397222.545227,0
+EGBN.US,D,20190221,000000,54.7466,54.8486,54.2905,54.7554,289318.46329513,0
+EGBN.US,D,20190222,000000,54.7466,54.8486,54.319,54.6829,158869.23807182,0
+EGBN.US,D,20190225,000000,55.0202,55.4508,54.4278,54.4916,145898.03180581,0
+EGBN.US,D,20190226,000000,54.3631,54.573,53.5078,53.552,217867.7328511,0
+EGBN.US,D,20190227,000000,53.6344,53.8796,53.3333,53.7991,302896.32478266,0
+EGBN.US,D,20190228,000000,53.7991,54.6191,53.3235,54.008,200506.17804074,0
+EGBN.US,D,20190301,000000,54.4092,54.5544,53.6069,53.9806,234204.60111082,0
+EGBN.US,D,20190304,000000,53.9256,54.3092,53.2431,53.7433,205646.94380031,0
+EGBN.US,D,20190305,000000,53.8452,53.8452,52.8615,53.4127,159181.23218574,0
+EGBN.US,D,20190306,000000,53.1499,53.2431,51.3059,51.4806,238435.8938324,0
+EGBN.US,D,20190307,000000,51.3443,51.7679,50.4596,50.7969,95803.604336765,0
+EGBN.US,D,20190308,000000,50.5204,51.2521,50.5204,50.8597,110366.38841924,0
+EGBN.US,D,20190311,000000,51.1608,51.204,50.6577,51.0706,174346.59313532,0
+EGBN.US,D,20190312,000000,51.151,51.2785,50.5978,50.896,161534.4426921,0
+EGBN.US,D,20190313,000000,51.151,51.5364,50.9421,51.0608,187557.40272411,0
+EGBN.US,D,20190314,000000,51.0784,51.2423,50.8057,50.951,110053.37471671,0
+EGBN.US,D,20190315,000000,50.8774,51.3992,50.4939,50.5694,415615.92370827,0
+EGBN.US,D,20190318,000000,50.7509,51.3531,50.6655,51.1324,459423.5678228,0
+EGBN.US,D,20190319,000000,51.4443,51.4443,49.3641,49.6082,291962.25655466,0
+EGBN.US,D,20190320,000000,49.5906,49.6848,47.9949,48.0321,207634.12199653,0
+EGBN.US,D,20190321,000000,47.7565,48.2234,46.4629,47.577,572148.26469144,0
+EGBN.US,D,20190322,000000,47.0994,47.2386,44.8828,44.9651,418795.00098678,0
+EGBN.US,D,20190325,000000,45.0554,45.2398,43.851,44.3826,568917.18839392,0
+EGBN.US,D,20190326,000000,44.6543,45.5674,44.5003,45.0917,618186.76867941,0
+EGBN.US,D,20190327,000000,44.9839,46.1892,44.3738,46.0343,341585.63408699,0
+EGBN.US,D,20190328,000000,46.0441,46.7718,45.6322,46.353,197132.35933816,0
+EGBN.US,D,20190329,000000,46.8003,46.8003,45.5949,45.8057,197035.49842044,0
+EGBN.US,D,20190401,000000,46.2696,47.4691,46.1706,47.0994,171864.9144644,0
+EGBN.US,D,20190402,000000,46.9905,47.1984,46.5894,46.6816,99037.7394001,0
+EGBN.US,D,20190403,000000,47.2661,47.3495,46.6512,46.9435,110447.95550785,0
+EGBN.US,D,20190404,000000,46.9101,48.3421,46.9101,48.1028,167481.70304029,0
+EGBN.US,D,20190405,000000,48.1126,48.7069,47.7751,48.6156,116152.55376743,0
+EGBN.US,D,20190408,000000,48.4049,48.907,48.0988,48.6775,171681.38851502,0
+EGBN.US,D,20190409,000000,48.4882,48.753,47.8507,47.9497,153611.21962237,0
+EGBN.US,D,20190410,000000,48.0419,48.7432,47.4221,48.6344,126838.86196377,0
+EGBN.US,D,20190411,000000,48.496,49.2453,48.496,48.8599,70517.806868062,0
+EGBN.US,D,20190412,000000,49.3641,49.929,48.8255,49.9201,97263.65522286,0
+EGBN.US,D,20190415,000000,49.9672,50.1948,49.2679,49.3552,142808.67832476,0
+EGBN.US,D,20190416,000000,49.4621,50.4684,49.2091,50.3673,144823.38541339,0
+EGBN.US,D,20190417,000000,50.6155,50.7921,50.0388,50.3762,165501.66196431,0
+EGBN.US,D,20190418,000000,48.6058,50.7146,48.3146,49.6848,309632.74671314,0
+EGBN.US,D,20190422,000000,49.2277,49.7269,48.6058,48.9717,210186.15228138,0
+EGBN.US,D,20190423,000000,49.263,50.3135,48.8481,49.4709,214538.77604727,0
+EGBN.US,D,20190424,000000,49.519,49.8123,49.0806,49.565,177080.11019232,0
+EGBN.US,D,20190425,000000,49.519,50.1859,49.007,50.0388,139800.8919323,0
+EGBN.US,D,20190426,000000,50.075,50.485,49.7063,50.3037,102149.52383052,0
+EGBN.US,D,20190429,000000,50.5027,51.3247,50.5027,50.6851,80332.366804905,0
+EGBN.US,D,20190430,000000,50.8421,51.0156,50.1624,50.4213,157164.48591989,0
+EGBN.US,D,20190501,000000,50.54,51.0334,49.4366,49.5092,339761.59006798,0
+EGBN.US,D,20190502,000000,49.6376,50.2742,49.2091,49.8299,131613.59541321,0
+EGBN.US,D,20190503,000000,50.085,51.0156,50.0564,50.9049,123386.53493841,0
+EGBN.US,D,20190506,000000,50.085,52.3554,49.9927,52.175,283847.3508267,0
+EGBN.US,D,20190507,000000,51.7179,51.9278,51.1893,51.4345,166271.45136305,0
+EGBN.US,D,20190508,000000,51.4531,51.9602,51.2167,51.3247,190309.27237605,0
+EGBN.US,D,20190509,000000,50.8676,51.662,50.4498,51.6179,114496.74186867,0
+EGBN.US,D,20190510,000000,51.4168,51.8994,50.9882,51.6905,115368.49012818,0
+EGBN.US,D,20190513,000000,50.6851,51.0068,49.8643,50.5027,272391.2532316,0
+EGBN.US,D,20190514,000000,50.54,51.2609,50.3331,50.9049,110739.55784963,0
+EGBN.US,D,20190515,000000,50.485,50.6312,49.6651,50.3762,81117.450032764,0
+EGBN.US,D,20190516,000000,50.7685,51.2471,50.6155,50.8509,64205.533798354,0
+EGBN.US,D,20190517,000000,50.4498,50.7342,49.4111,49.4994,284767.01975077,0
+EGBN.US,D,20190520,000000,49.4896,50.3331,49.4896,50.2222,348476.01389721,0
+EGBN.US,D,20190521,000000,50.4782,50.8813,50.2134,50.7509,113086.65082434,0
+EGBN.US,D,20190522,000000,50.5498,50.6488,49.8917,50.4782,129239.99313469,0
+EGBN.US,D,20190523,000000,50.0212,50.5596,49.7269,50.2389,305279.10335864,0
+EGBN.US,D,20190524,000000,50.589,51.0706,50.589,50.9696,101092.21044444,0
+EGBN.US,D,20190528,000000,50.9049,50.9598,50.2311,50.6234,135847.9469006,0
+EGBN.US,D,20190529,000000,50.3037,50.9049,49.9937,50.7342,92535.822849377,0
+EGBN.US,D,20190530,000000,50.8872,51.2285,49.3121,49.9162,102499.24272294,0
+EGBN.US,D,20190531,000000,49.3679,49.3767,48.4617,48.6254,107779.69212174,0
+EGBN.US,D,20190603,000000,48.6353,49.3856,48.0939,48.754,135591.01057149,0
+EGBN.US,D,20190604,000000,49.3493,50.4203,49.2493,50.4125,100121.56208999,0
+EGBN.US,D,20190605,000000,50.3399,50.5782,49.2257,50.2203,77113.525570684,0
+EGBN.US,D,20190606,000000,50.0545,50.3487,49.1659,49.67,86383.625191065,0
+EGBN.US,D,20190607,000000,49.6328,49.7603,49.0738,49.3405,97405.378039319,0
+EGBN.US,D,20190610,000000,49.6887,50.6999,49.6887,50.2625,140801.10835638,0
+EGBN.US,D,20190611,000000,50.485,51.1814,49.9162,50.3017,87221.727026519,0
+EGBN.US,D,20190612,000000,50.2821,50.6067,50.1359,50.3399,78321.7380707,0
+EGBN.US,D,20190613,000000,50.6067,51.2373,50.5018,50.639,176951.64202776,0
+EGBN.US,D,20190614,000000,50.7607,50.9754,50.1457,50.6067,85291.645792316,0
+EGBN.US,D,20190617,000000,50.6312,50.7685,49.9731,50.082,121202.57614092,0
+EGBN.US,D,20190618,000000,50.1359,51.2442,50.1359,50.5684,153931.37044516,0
+EGBN.US,D,20190619,000000,50.6655,51.099,49.8357,49.9996,119757.81908393,0
+EGBN.US,D,20190620,000000,50.439,50.439,48.9727,49.5602,123355.94728019,0
+EGBN.US,D,20190621,000000,49.2571,49.6975,46.6198,49.01,342522.63601738,0
+EGBN.US,D,20190624,000000,49.055,49.4229,48.3333,48.5804,207488.32082564,0
+EGBN.US,D,20190625,000000,48.754,48.7815,47.7359,48.24,222873.91291446,0
+EGBN.US,D,20190626,000000,48.4529,49.2571,48.4245,48.8099,119372.41459025,0
+EGBN.US,D,20190627,000000,48.8461,49.7073,48.8461,49.67,149533.88478054,0
+EGBN.US,D,20190628,000000,50.1261,50.5204,49.3121,49.5866,1375782.9072658,0
+EGBN.US,D,20190701,000000,50.1751,50.4488,49.623,50.3399,191940.61414822,0
+EGBN.US,D,20190702,000000,50.082,50.3831,49.0836,49.4484,97717.372153247,0
+EGBN.US,D,20190703,000000,49.5514,49.9211,49.3121,49.6798,73747.863576967,0
+EGBN.US,D,20190705,000000,49.8603,50.639,49.7985,50.4929,121260.69269155,0
+EGBN.US,D,20190708,000000,50.2026,50.3703,49.5337,49.5866,122517.84544473,0
+EGBN.US,D,20190709,000000,49.4572,49.9643,49.3767,49.6975,122581.0599384,0
+EGBN.US,D,20190710,000000,49.725,50.082,49.3307,49.6426,157041.11569837,0
+EGBN.US,D,20190711,000000,49.5954,50.1938,49.5043,49.8447,161783.22231236,0
+EGBN.US,D,20190712,000000,49.9731,50.9804,49.3581,50.7244,120911.99338774,0
+EGBN.US,D,20190715,000000,50.8421,50.8421,49.2571,49.3679,77694.691077021,0
+EGBN.US,D,20190716,000000,49.8447,50.1046,49.2836,49.8966,160368.033325,0
+EGBN.US,D,20190717,000000,49.5337,49.7897,48.9472,48.9668,142731.18959058,0
+EGBN.US,D,20190718,000000,47.2328,48.3234,35.426,35.8635,3904335.1252438,0
+EGBN.US,D,20190719,000000,36.6423,37.3003,36.0479,36.3039,1497816.4481219,0
+EGBN.US,D,20190722,000000,36.0479,36.7903,35.6536,36.5432,586282.82155872,0
+EGBN.US,D,20190723,000000,36.6334,37.0012,36.1567,36.7079,491968.83617768,0
+EGBN.US,D,20190724,000000,36.7815,37.8604,36.7247,37.4043,484287.25560794,0
+EGBN.US,D,20190725,000000,37.5965,37.9996,36.7443,36.9178,495553.70972203,0
+EGBN.US,D,20190726,000000,37.3121,37.4857,36.9816,37.3043,486002.20364595,0
+EGBN.US,D,20190729,000000,37.3043,37.5602,36.1116,36.3039,340848.47152369,0
+EGBN.US,D,20190730,000000,36.7903,36.9542,36.2029,36.449,621313.84693895,0
+EGBN.US,D,20190731,000000,36.3784,37.2954,36.3784,36.9276,580712.80899535,0
+EGBN.US,D,20190801,000000,36.6805,37.3749,35.2299,35.378,309382.94750427,0
+EGBN.US,D,20190802,000000,35.2779,35.835,34.5816,35.5879,351687.71801118,0
+EGBN.US,D,20190805,000000,35.0034,35.1691,34.306,34.7463,283598.57120644,0
+EGBN.US,D,20190806,000000,34.8847,35.123,34.0402,34.8376,388562.15959397,0
+EGBN.US,D,20190807,000000,34.3619,34.8278,33.9647,34.7561,332305.33858053,0
+EGBN.US,D,20190808,000000,34.9946,35.7369,34.9946,35.7085,406105.20117648,0
+EGBN.US,D,20190809,000000,36.0194,36.7991,35.7821,36.553,453999.35643031,0
+EGBN.US,D,20190812,000000,36.1567,36.4676,35.9556,36.194,185096.11582534,0
+EGBN.US,D,20190813,000000,36.194,37.0738,36.194,36.3401,185585.51835699,0
+EGBN.US,D,20190814,000000,35.7271,36.3598,35.7271,36.0282,353897.16652387,0
+EGBN.US,D,20190815,000000,36.0479,36.4147,35.4064,35.4428,319245.42810567,0
+EGBN.US,D,20190816,000000,35.9654,36.7531,35.8095,36.5795,559913.20140013,0
+EGBN.US,D,20190819,000000,36.9914,37.2033,36.7247,37.0277,335115.3247831,0
+EGBN.US,D,20190820,000000,36.7531,37.2267,36.6423,36.8433,254575.98149086,0
+EGBN.US,D,20190821,000000,37.0905,37.3298,36.8345,37.0905,194920.87164826,0
+EGBN.US,D,20190822,000000,37.1375,37.467,36.8345,37.1003,211278.13168013,0
+EGBN.US,D,20190823,000000,36.9542,37.365,36.0577,36.1861,315448.48013093,0
+EGBN.US,D,20190826,000000,36.4402,36.7443,36.1205,36.6883,186233.97671143,0
+EGBN.US,D,20190827,000000,36.7247,36.7991,35.7919,35.8272,200745.78136353,0
+EGBN.US,D,20190828,000000,35.6075,36.808,35.6075,36.4872,356214.69142896,0
+EGBN.US,D,20190829,000000,36.7443,37.365,36.7443,36.9374,147928.03272356,0
+EGBN.US,D,20190830,000000,37.2033,37.423,37.1003,37.32,161305.03525539,0
+EGBN.US,D,20190903,000000,36.8914,37.1336,36.2127,36.5971,284795.56823177,0
+EGBN.US,D,20190904,000000,36.9012,37.3298,36.8914,36.9452,190097.19794566,0
+EGBN.US,D,20190905,000000,37.4396,38.492,37.3474,38.0261,252261.51535158,0
+EGBN.US,D,20190906,000000,37.9624,38.6127,37.9251,38.0899,173956.0906986,0
+EGBN.US,D,20190909,000000,38.3007,39.1531,38.3007,39.0177,264634.22310491,0
+EGBN.US,D,20190910,000000,39.0873,39.6847,39.0873,39.4022,167738.6393694,0
+EGBN.US,D,20190911,000000,39.5571,40.1701,39.3924,40.1143,399399.36690424,0
+EGBN.US,D,20190912,000000,40.0877,41.5157,39.8534,41.2049,324578.89611207,0
+EGBN.US,D,20190913,000000,41.5903,42.3877,41.199,41.6717,234979.48845261,0
+EGBN.US,D,20190916,000000,41.4432,41.9846,41.2588,41.6275,261332.79519348,0
+EGBN.US,D,20190917,000000,41.3882,41.5619,40.7007,41.3794,213775.10418016,0
+EGBN.US,D,20190918,000000,41.2774,41.5923,41.0225,41.1784,221661.62206002,0
+EGBN.US,D,20190919,000000,41.1784,41.2676,40.481,40.6017,272736.89376959,0
+EGBN.US,D,20190920,000000,40.7654,41.2872,40.4997,40.5919,841300.28491666,0
+EGBN.US,D,20190923,000000,40.3722,40.7752,39.8946,40.4084,335120.42272614,0
+EGBN.US,D,20190924,000000,38.7774,39.9681,38.6597,39.7523,534045.21883648,0
+EGBN.US,D,20190925,000000,39.7474,40.8566,39.7474,40.5821,227900.48474998,0
+EGBN.US,D,20190926,000000,40.4712,41.0038,40.3428,40.5733,197525.9205407,0
+EGBN.US,D,20190927,000000,40.8468,41.6805,40.7654,41.0675,157528.4790528,0
+EGBN.US,D,20190930,000000,41.25,41.5079,40.7949,40.8744,199138.90971793,0
+EGBN.US,D,20191001,000000,41.196,41.6089,39.9034,40.1319,193559.7208571,0
+EGBN.US,D,20191002,000000,39.6023,39.6023,37.5838,38.1075,513603.48684252,0
+EGBN.US,D,20191003,000000,38.1841,38.5763,37.2758,37.779,335426.29930842,0
+EGBN.US,D,20191004,000000,37.9536,38.4567,37.7045,38.3832,261116.64240866,0
+EGBN.US,D,20191007,000000,38.4116,38.8784,38.0811,38.6852,224594.97848411,0
+EGBN.US,D,20191008,000000,38.1743,38.3007,37.7691,37.879,229053.63946519,0
+EGBN.US,D,20191009,000000,38.3282,38.4478,37.7143,38.1841,176549.92411636,0
+EGBN.US,D,20191010,000000,38.4292,38.9834,38.3596,38.4478,204847.58633194,0
+EGBN.US,D,20191011,000000,39.0275,39.7278,39.001,39.0559,332032.0888337,0
+EGBN.US,D,20191014,000000,38.7245,39.0726,38.4028,38.8539,114128.67038132,0
+EGBN.US,D,20191015,000000,38.9824,39.5248,38.6763,39.2492,203417.10351547,0
+EGBN.US,D,20191016,000000,39.1658,39.7935,38.8716,39.2492,203131.61870534,0
+EGBN.US,D,20191017,000000,43.7432,43.7432,39.7278,39.8033,447326.14899351,0
+EGBN.US,D,20191018,000000,39.3874,40.7311,39.0422,40.2986,361892.78038474,0
+EGBN.US,D,20191021,000000,40.4094,41.6697,40.4094,41.5697,330059.18487797,0
+EGBN.US,D,20191022,000000,41.5697,42.2416,41.298,41.5883,357847.05278974,0
+EGBN.US,D,20191023,000000,41.3765,41.7266,41.248,41.6992,136013.12025504,0
+EGBN.US,D,20191024,000000,41.6069,41.7874,41.2019,41.2107,241275.4481046,0
+EGBN.US,D,20191025,000000,41.1833,41.8826,41.1833,41.2294,153775.3733882,0
+EGBN.US,D,20191028,000000,41.4402,42.1778,41.4402,41.9208,210577.6743067,0
+EGBN.US,D,20191029,000000,41.7728,42.7035,41.5599,42.5554,208218.3462687,0
+EGBN.US,D,20191030,000000,42.3072,42.4348,41.4402,41.809,168769.44345169,0
+EGBN.US,D,20191031,000000,41.5059,41.6747,41.0637,41.5697,166578.34753394,0
+EGBN.US,D,20191101,000000,41.8276,42.4161,41.6423,42.0758,191069.88547732,0
+EGBN.US,D,20191104,000000,42.4534,42.628,41.8453,42.4259,205159.58044587,0
+EGBN.US,D,20191105,000000,42.6839,43.136,42.1268,42.4613,182513.49788227,0
+EGBN.US,D,20191106,000000,42.4161,42.4711,41.5785,42.1778,163510.40541365,0
+EGBN.US,D,20191107,000000,42.5093,43.1458,42.1866,42.4259,136519.85579302,0
+EGBN.US,D,20191108,000000,42.4534,42.8584,42.2778,42.575,86359.155064482,0
+EGBN.US,D,20191111,000000,42.2592,42.73,41.7168,42.0945,84504.523387242,0
+EGBN.US,D,20191112,000000,42.1592,42.3112,41.7452,41.9473,85291.645792316,0
+EGBN.US,D,20191113,000000,41.5697,41.5697,40.9018,41.2637,230107.89408545,0
+EGBN.US,D,20191114,000000,41.1833,41.5971,40.887,41.303,100371.36129885,0
+EGBN.US,D,20191115,000000,41.5785,41.5883,41.2735,41.4726,167746.79607826,0
+EGBN.US,D,20191118,000000,41.3226,41.3226,40.841,41.0989,228763.05671201,0
+EGBN.US,D,20191119,000000,41.3676,41.4501,41.0342,41.0637,152089.99341982,0
+EGBN.US,D,20191120,000000,40.841,41.2206,40.6223,40.9067,214173.76332574,0
+EGBN.US,D,20191121,000000,41.0539,41.0773,40.5565,40.841,149823.4479451,0
+EGBN.US,D,20191122,000000,40.8244,41.1549,40.7684,41.0175,111737.73509648,0
+EGBN.US,D,20191125,000000,41.0175,41.9915,40.9342,41.6599,188183.43012918,0
+EGBN.US,D,20191126,000000,41.5059,41.7728,41.3226,41.4216,179269.16693285,0
+EGBN.US,D,20191127,000000,41.6894,41.8453,41.1745,41.2107,196943.73544575,0
+EGBN.US,D,20191129,000000,41.0911,41.4216,40.841,40.9067,230323.02728166,0
+EGBN.US,D,20191202,000000,41.145,41.5511,40.8606,40.9803,200639.74414834,0
+EGBN.US,D,20191203,000000,40.4182,40.8606,39.9024,40.8154,231056.11149053,0
+EGBN.US,D,20191204,000000,41.044,41.7776,41.044,41.4304,184957.4517747,0
+EGBN.US,D,20191205,000000,41.5059,41.7404,41.0813,41.4304,164527.95484404,0
+EGBN.US,D,20191206,000000,41.8551,42.6594,41.8551,42.0483,213583.42152193,0
+EGBN.US,D,20191209,000000,41.9287,42.3338,41.707,42.2592,256251.16557316,0
+EGBN.US,D,20191210,000000,42.3338,42.421,41.8178,41.9748,152132.81614134,0
+EGBN.US,D,20191211,000000,42.0297,42.325,41.6992,41.7728,88088.377342987,0
+EGBN.US,D,20191212,000000,41.8826,43.2822,41.8826,43.1458,189012.35566716,0
+EGBN.US,D,20191213,000000,43.1458,43.7334,42.7976,43.19,142117.3972488,0
+EGBN.US,D,20191216,000000,43.4489,44.2041,43.1076,43.9913,264746.37785175,0
+EGBN.US,D,20191217,000000,44.0923,44.6454,44.0923,44.5169,190573.34582541,0
+EGBN.US,D,20191218,000000,44.6454,45.5566,44.5366,45.0682,514956.48092483,0
+EGBN.US,D,20191219,000000,45.1054,45.3722,44.9769,45.1976,334246.63528942,0
+EGBN.US,D,20191220,000000,45.4007,45.8979,44.8838,45.6949,975663.7108046,0
+EGBN.US,D,20191223,000000,45.741,45.741,44.6926,44.9593,182377.89259746,0
+EGBN.US,D,20191224,000000,45.1241,45.382,44.9407,45.281,67200.065538901,0
+EGBN.US,D,20191226,000000,45.1427,45.4733,44.9593,45.3536,79720.61364034,0
+EGBN.US,D,20191227,000000,45.3271,45.4467,44.618,44.9407,82657.028830254,0
+EGBN.US,D,20191230,000000,45.1152,45.1878,44.7092,44.9495,95680.234115244,0
+EGBN.US,D,20191231,000000,44.8024,45.2162,44.7464,44.7838,166528.38769217,0
+EGBN.US,D,20200102,000000,45.0584,45.078,44.1845,44.7366,151132.59971728,0
+EGBN.US,D,20200103,000000,44.0835,44.7366,43.8176,44.5886,171317.39538211,0
+EGBN.US,D,20200106,000000,44.1296,44.3032,43.6323,44.158,213955.57136371,0
+EGBN.US,D,20200107,000000,44.1394,44.2776,43.5783,43.9177,92095.36057089,0
+EGBN.US,D,20200108,000000,43.8176,44.3973,43.8176,44.2678,150582.02186917,0
+EGBN.US,D,20200109,000000,44.4169,44.4169,43.9815,44.158,108346.58338757,0
+EGBN.US,D,20200110,000000,44.0197,44.158,43.5127,43.8216,102031.25155204,0
+EGBN.US,D,20200113,000000,43.8432,44.2855,43.6686,44.1394,130929.4514575,0
+EGBN.US,D,20200114,000000,44.2041,44.9711,43.7226,44.6102,265029.82348466,0
+EGBN.US,D,20200115,000000,44.1943,44.4659,43.3793,44.0364,250788.20981358,0
+EGBN.US,D,20200116,000000,43.4813,44.671,42.269,43.9079,263722.71088971,0
+EGBN.US,D,20200117,000000,43.9167,44.0452,42.2426,42.677,311150.91414987,0
+EGBN.US,D,20200121,000000,42.7526,43.1772,42.3436,42.4819,204725.23569902,0
+EGBN.US,D,20200122,000000,42.6672,42.6721,42.0385,42.4269,150375.04538182,0
+EGBN.US,D,20200123,000000,42.4171,42.473,41.7972,42.3632,218685.44291441,0
+EGBN.US,D,20200124,000000,42.269,42.269,41.3824,41.762,196840.75699638,0
+EGBN.US,D,20200127,000000,41.0215,41.964,41.0215,41.4177,140793.97123612,0
+EGBN.US,D,20200128,000000,41.6776,41.6776,41.3284,41.3736,171892.4433568,0
+EGBN.US,D,20200129,000000,41.4088,41.4088,40.5124,40.7714,271394.09557336,0
+EGBN.US,D,20200130,000000,40.5026,41.2431,40.3418,41.0861,308458.18063717,0
+EGBN.US,D,20200131,000000,40.7243,41.2696,40.2162,40.429,205134.09073067,0
+EGBN.US,D,20200203,000000,40.6978,41.3824,40.6978,41.1401,228259.37993986,0
+EGBN.US,D,20200204,000000,41.4844,41.7433,41.1039,41.2794,240497.50199699,0
+EGBN.US,D,20200205,000000,41.7806,41.9375,41.3088,41.6501,214849.75057258,0
+EGBN.US,D,20200206,000000,41.8542,41.9463,41.4471,41.4559,138348.99775507,0
+EGBN.US,D,20200207,000000,41.1695,41.4844,40.9842,41.0675,148983.30693244,0
+EGBN.US,D,20200210,000000,40.8646,41.3353,40.7429,41.2608,139454.23180572,0
+EGBN.US,D,20200211,000000,41.354,41.7149,41.0959,41.1499,153696.86506541,0
+EGBN.US,D,20200212,000000,41.4746,41.6403,41.1597,41.2608,96610.098925384,0
+EGBN.US,D,20200213,000000,40.8548,41.4471,40.8086,41.3088,101684.59142546,0
+EGBN.US,D,20200214,000000,41.1882,41.3284,41.0675,41.1499,114023.65275474,0
+EGBN.US,D,20200218,000000,41.0675,41.252,40.5859,41.1039,178905.17379993,0
+EGBN.US,D,20200219,000000,41.1235,41.3353,40.7105,40.845,97232.047976025,0
+EGBN.US,D,20200220,000000,40.7429,41.3736,40.7429,41.0391,85382.389178393,0
+EGBN.US,D,20200221,000000,40.9302,42.0483,40.6047,42.0101,336906.74196667,0
+EGBN.US,D,20200224,000000,40.9793,41.8904,40.9793,41.6776,267505.38462394,0
+EGBN.US,D,20200225,000000,41.705,41.705,40.688,40.9106,345645.63592248,0
+EGBN.US,D,20200226,000000,41.0293,41.3736,39.5865,39.7356,230959.25057281,0
+EGBN.US,D,20200227,000000,38.8578,39.1335,36.8119,36.8482,274479.37069999,0
+EGBN.US,D,20200228,000000,35.8488,36.2195,34.1383,34.6179,309985.52437137,0
+EGBN.US,D,20200302,000000,34.9425,36.8031,34.609,36.7471,321821.9285171,0
+EGBN.US,D,20200303,000000,36.5167,36.8816,35.8488,36.3686,371788.90741019,0
+EGBN.US,D,20200304,000000,36.6638,37.3298,35.935,37.2356,232225.57962346,0
+EGBN.US,D,20200305,000000,36.2931,36.4784,34.6179,35.0632,266315.52471886,0
+EGBN.US,D,20200306,000000,33.5832,34.7945,33.3419,34.1383,248431.9405414,0
+EGBN.US,D,20200309,000000,31.5942,33.4341,29.097,29.2068,362553.47380247,0
+EGBN.US,D,20200310,000000,30.3259,30.8537,28.8469,30.5025,354641.46620743,0
+EGBN.US,D,20200311,000000,29.3755,30.2857,28.5223,28.9107,356172.88829606,0
+EGBN.US,D,20200312,000000,26.9501,28.3006,25.4328,26.3753,432216.86541735,0
+EGBN.US,D,20200313,000000,22.1197,28.8185,22.1197,26.8294,583927.57187514,0
+EGBN.US,D,20200316,000000,23.6929,25.5515,22.2041,23.7596,291469.79525718,0
+EGBN.US,D,20200317,000000,24.2284,25.9036,22.5003,25.8575,369730.35801142,0
+EGBN.US,D,20200318,000000,24.3598,26.1527,22.7121,23.5821,407051.37940435,0
+EGBN.US,D,20200319,000000,23.4242,25.9957,21.898,25.3671,392472.28190415,0
+EGBN.US,D,20200320,000000,25.1543,25.8722,22.6464,23.3222,745867.81083307,0
+EGBN.US,D,20200323,000000,23.2858,24.4344,21.3518,23.5645,385993.8158914,0
+EGBN.US,D,20200324,000000,24.9522,26.6254,24.4344,26.3469,293065.45142809,0
+EGBN.US,D,20200325,000000,26.5333,28.7665,26.0095,27.774,354707.73946691,0
+EGBN.US,D,20200326,000000,28.3546,30.0121,27.0139,29.2893,286634.90607991,0
+EGBN.US,D,20200327,000000,27.5297,28.6518,27.5297,27.7278,204346.9683256,0
+EGBN.US,D,20200330,000000,27.9123,28.4203,26.8491,27.9044,205376.75281929,0
+EGBN.US,D,20200331,000000,27.7446,28.5223,27.2914,27.9465,207788.07987629,0
+EGBN.US,D,20200401,000000,26.4509,27.209,26.1262,26.6156,181635.63209111,0
+EGBN.US,D,20200402,000000,26.3655,27.9221,26.1076,27.108,193905.36139508,0
+EGBN.US,D,20200403,000000,27.1247,27.5239,25.5613,26.5245,240607.61756661,0
+EGBN.US,D,20200406,000000,27.3748,28.6802,26.6156,28.5782,166156.2378504,0
+EGBN.US,D,20200407,000000,29.1696,30.4741,28.079,28.6233,201324.90769265,0
+EGBN.US,D,20200408,000000,29.049,30.7526,28.587,30.3446,174593.33357836,0
+EGBN.US,D,20200409,000000,31.3057,32.012,30.6996,31.2773,333027.20731472,0
+EGBN.US,D,20200413,000000,31.1871,31.1871,29.0117,29.1872,126776.66705871,0
+EGBN.US,D,20200414,000000,29.7846,29.7846,27.7632,28.3957,127157.99319795,0
+EGBN.US,D,20200415,000000,27.0177,27.2042,26.24,26.4695,144487.94076149,0
+EGBN.US,D,20200416,000000,26.4303,26.4871,25.0229,26.1988,251053.30285157,0
+EGBN.US,D,20200417,000000,26.8138,28.3683,26.8138,28.0054,180632.35690123,0
+EGBN.US,D,20200420,000000,27.1658,28.5733,26.746,27.2875,177607.23750245,0
+EGBN.US,D,20200421,000000,26.2724,27.7818,25.9644,27.6141,133692.53658412,0
+EGBN.US,D,20200422,000000,28.5076,28.7871,28.0054,28.4439,152155.24709071,0
+EGBN.US,D,20200423,000000,27.8661,29.8415,27.8661,28.9175,196100.53566726,0
+EGBN.US,D,20200424,000000,29.151,29.9621,28.844,29.5904,102879.54927357,0
+EGBN.US,D,20200427,000000,30.0366,31.8883,29.8219,31.5824,179094.81728095,0
+EGBN.US,D,20200428,000000,32.6082,33.9294,32.5964,33.3429,142168.37667917,0
+EGBN.US,D,20200429,000000,34.4512,35.5251,34.0794,34.5904,183530.02772405,0
+EGBN.US,D,20200430,000000,33.6714,34.0324,32.5141,32.6808,142233.63035006,0
+EGBN.US,D,20200501,000000,31.8893,33.0466,30.1798,30.8743,155227.26756543,0
+EGBN.US,D,20200504,000000,30.3819,31.2597,29.812,31.0331,167606.09285042,0
+EGBN.US,D,20200505,000000,31.5539,32.4297,30.0818,30.222,153112.64079325,0
+EGBN.US,D,20200506,000000,30.2965,30.6878,28.694,29.2265,198035.71484451,0
+EGBN.US,D,20200507,000000,29.4962,30.3338,28.8351,29.1235,175045.01133152,0
+EGBN.US,D,20200508,000000,29.9915,31.2469,29.9131,30.9958,143324.5901602,0
+EGBN.US,D,20200511,000000,30.678,30.678,29.2363,29.5423,124700.78465361,0
+EGBN.US,D,20200512,000000,29.6354,29.9052,27.1943,27.261,154105.72009706,0
+EGBN.US,D,20200513,000000,26.7657,26.9059,25.4426,26.1596,147798.54497039,0
+EGBN.US,D,20200514,000000,25.3592,26.6362,24.4638,26.3469,164031.41519213,0
+EGBN.US,D,20200515,000000,26.1508,26.6068,25.8251,26.2724,125554.18031819,0
+EGBN.US,D,20200518,000000,27.6602,29.607,27.6602,29.3471,137895.28082469,0
+EGBN.US,D,20200519,000000,28.9656,29.197,26.9148,26.9334,132826.90585626,0
+EGBN.US,D,20200520,000000,27.6327,29.3089,27.6327,29.2726,207565.80955982,0
+EGBN.US,D,20200521,000000,29.6354,29.8611,28.6439,28.7685,141715.67933739,0
+EGBN.US,D,20200522,000000,28.8626,29.048,28.3683,28.9558,92147.359589878,0
+EGBN.US,D,20200526,000000,30.4927,30.9497,29.2726,30.6878,149998.81718562,0
+EGBN.US,D,20200527,000000,32.0756,33.1585,31.4509,33.0084,156592.49671103,0
+EGBN.US,D,20200528,000000,33.8745,33.8745,30.9125,31.2018,167708.05171118,0
+EGBN.US,D,20200529,000000,30.735,31.0243,29.2922,30.1484,182305.50180631,0
+EGBN.US,D,20200601,000000,30.53,31.9992,30.0317,30.3917,165239.62769215,0
+EGBN.US,D,20200602,000000,30.8095,31.0056,29.254,29.6914,112665.5607294,0
+EGBN.US,D,20200603,000000,30.5202,32.3749,30.0013,31.6942,135195.41019174,0
+EGBN.US,D,20200604,000000,31.5186,32.4856,31.0704,32.2993,181784.49202782,0
+EGBN.US,D,20200605,000000,34.4345,34.9278,33.595,34.3393,203940.15247117,0
+EGBN.US,D,20200608,000000,35.1044,35.7762,34.5551,35.2731,153010.68193249,0
+EGBN.US,D,20200609,000000,34.0892,35.4212,33.7813,34.4894,207059.07402184,0
+EGBN.US,D,20200610,000000,34.46,34.46,32.1434,32.2865,150780.84164765,0
+EGBN.US,D,20200611,000000,30.5202,30.6878,29.0774,29.2068,212213.0944333,0
+EGBN.US,D,20200612,000000,30.7732,31.0243,28.6017,29.7934,195230.82658497,0
+EGBN.US,D,20200615,000000,28.2948,30.4269,28.131,30.2602,195584.62383181,0
+EGBN.US,D,20200616,000000,31.7511,32.365,30.735,31.7216,180230.63898983,0
+EGBN.US,D,20200617,000000,31.649,32.3945,29.3089,29.4579,185746.61335699,0
+EGBN.US,D,20200618,000000,29.0303,30.4181,29.0303,29.6816,202400.57367368,0
+EGBN.US,D,20200619,000000,29.8699,31.2214,28.5919,29.4207,618141.90678068,0
+EGBN.US,D,20200622,000000,28.9833,29.9327,28.686,29.7934,182888.70648987,0
+EGBN.US,D,20200623,000000,30.3151,30.4358,29.3933,29.4962,159309.70035029,0
+EGBN.US,D,20200624,000000,28.9558,28.9558,27.6239,28.0427,159414.71797689,0
+EGBN.US,D,20200625,000000,27.8759,29.048,27.6602,29.0107,142740.36588805,0
+EGBN.US,D,20200626,000000,28.4625,29.0892,26.9707,27.3807,299312.47082692,0
+EGBN.US,D,20200629,000000,27.9123,29.9621,27.9123,29.5237,157489.73468572,0
+EGBN.US,D,20200630,000000,29.4766,30.7918,29.4766,30.5113,175709.78310369,0
+EGBN.US,D,20200701,000000,30.5025,30.7448,28.8057,28.9039,209228.75857884,0
+EGBN.US,D,20200702,000000,29.8415,30.3387,28.229,28.4055,134447.03215376,0
+EGBN.US,D,20200706,000000,29.2363,29.4864,28.3222,28.686,129079.9177233,0
+EGBN.US,D,20200707,000000,28.1908,28.332,27.567,27.9044,199796.54436984,0
+EGBN.US,D,20200708,000000,27.9044,28.3085,26.7284,27.7082,177837.66452777,0
+EGBN.US,D,20200709,000000,27.4749,27.4749,26.0017,26.2252,110689.59800786,0
+EGBN.US,D,20200710,000000,26.339,27.3434,26.29,27.3238,135341.21136263,0
+EGBN.US,D,20200713,000000,27.8475,28.3859,26.9619,27.7985,158100.46826168,0
+EGBN.US,D,20200714,000000,27.7338,27.9681,27.1992,27.6416,197482.07823057,0
+EGBN.US,D,20200715,000000,28.5596,30.7084,28.5507,30.1288,226768.74139553,0
+EGBN.US,D,20200716,000000,29.762,30.2916,28.9459,29.3863,110301.13474835,0
+EGBN.US,D,20200717,000000,29.2078,29.4139,28.7488,28.9735,122354.71126751,0
+EGBN.US,D,20200720,000000,28.8332,28.8607,27.6416,27.7818,98326.066551989,0
+EGBN.US,D,20200721,000000,28.2036,29.1784,28.2036,29.1706,112037.49414712,0
+EGBN.US,D,20200722,000000,29.0107,29.4609,28.0358,28.3526,145591.13563491,0
+EGBN.US,D,20200723,000000,28.9165,30.5604,28.9165,30.1288,150741.07769195,0
+EGBN.US,D,20200724,000000,30.1838,30.5878,29.2559,29.4991,95598.667026635,0
+EGBN.US,D,20200727,000000,29.2746,29.2746,28.0721,28.5409,123592.49183715,0
+EGBN.US,D,20200728,000000,28.2124,28.8509,28.2124,28.28,97569.531805143,0
+EGBN.US,D,20200729,000000,28.5037,29.2461,28.181,29.2461,94049.911931677,0
+EGBN.US,D,20200730,000000,28.5037,28.8705,27.9299,28.3359,69666.450380708,0
+EGBN.US,D,20200731,000000,28.0809,28.28,27.1894,28.231,175058.26598343,0
+EGBN.US,D,20200803,000000,28.0721,28.3026,27.6876,27.7534,73427.712754177,0
+EGBN.US,D,20200804,000000,27.6033,27.7436,27.3032,27.6318,121634.88171054,0
+EGBN.US,D,20200805,000000,28.0447,28.5037,27.6828,28.2506,121586.96104598,0
+EGBN.US,D,20200806,000000,28.0809,28.5037,28.027,28.129,91902.658324052,0
+EGBN.US,D,20200807,000000,27.8475,29.4893,27.7534,29.4795,114514.07487499,0
+EGBN.US,D,20200810,000000,29.659,30.8311,29.659,30.2877,106029.05848247,0
+EGBN.US,D,20200811,000000,31.0204,31.7324,30.6172,30.8311,174032.55984417,0
+EGBN.US,D,20200812,000000,31.6294,31.8177,29.9886,30.5221,96142.10775449,0
+EGBN.US,D,20200813,000000,30.2112,30.2593,29.5658,29.7061,86998.437121453,0
+EGBN.US,D,20200814,000000,29.2834,30.1936,29.0676,29.9837,68426.630633855,0
+EGBN.US,D,20200817,000000,29.7806,30.5417,28.9647,29.1618,92249.318450639,0
+EGBN.US,D,20200818,000000,29.0862,29.9395,28.0907,28.4291,101674.39553938,0
+EGBN.US,D,20200819,000000,28.3359,28.9549,28.0809,28.2987,113936.98772309,0
+EGBN.US,D,20200820,000000,28.0073,28.2938,27.8083,27.8377,86518.210887269,0
+EGBN.US,D,20200821,000000,27.5013,27.8671,27.0393,27.209,113421.07588764,0
+EGBN.US,D,20200824,000000,27.5749,28.2124,27.2188,28.0633,200849.7794015,0
+EGBN.US,D,20200825,000000,28.3438,28.5978,28.027,28.1858,355276.66990997,0
+EGBN.US,D,20200826,000000,28.0721,28.2888,27.0119,27.0295,121436.06193205,0
+EGBN.US,D,20200827,000000,26.9559,27.7818,26.8628,27.6033,151887.0952869,0
+EGBN.US,D,20200828,000000,27.9387,27.9387,27.2659,27.7072,149635.8436413,0
+EGBN.US,D,20200831,000000,27.5013,27.5013,26.9737,27.0119,168079.18196434,0
+EGBN.US,D,20200901,000000,26.8236,27.5013,26.647,27.2188,144216.73019186,0
+EGBN.US,D,20200902,000000,27.0687,27.6033,26.8903,27.2748,134383.81766008,0
+EGBN.US,D,20200903,000000,27.4248,28.3173,27.3689,27.5111,141213.02215385,0
+EGBN.US,D,20200904,000000,28.2222,28.8038,27.4051,28.176,110034.00253317,0
+EGBN.US,D,20200908,000000,27.9299,27.9299,26.8903,27.2188,133910.72854615,0
+EGBN.US,D,20200909,000000,27.3493,27.3493,26.6372,26.7774,114091.96519145,0
+EGBN.US,D,20200910,000000,27.0295,27.1364,26.3832,26.3832,116526.74278642,0
+EGBN.US,D,20200911,000000,26.4391,26.8334,26.186,26.4587,117153.78978009,0
+EGBN.US,D,20200914,000000,26.5607,27.2982,26.3734,26.8903,110134.94180532,0
+EGBN.US,D,20200915,000000,27.0021,27.0021,26.0261,26.1017,78847.845792227,0
+EGBN.US,D,20200916,000000,26.0075,26.7382,25.7732,26.2332,178537.10231259,0
+EGBN.US,D,20200917,000000,25.8388,26.2234,25.5015,26.0831,224851.91481323,0
+EGBN.US,D,20200918,000000,26.2792,26.4293,25.5849,26.186,662731.57535724,0
+EGBN.US,D,20200921,000000,25.3789,25.9232,24.196,24.2804,223784.40554106,0
+EGBN.US,D,20200922,000000,24.3569,24.759,23.3712,23.7733,207344.55883197,0
+EGBN.US,D,20200923,000000,23.6703,24.8904,23.4359,23.5115,189607.79541401,0
+EGBN.US,D,20200924,000000,23.5115,24.6276,23.2858,23.9626,140089.43550826,0
+EGBN.US,D,20200925,000000,23.5771,24.3088,23.5771,24.1117,92746.877691152,0
+EGBN.US,D,20200928,000000,24.4873,25.3024,24.4873,24.9277,135309.60411579,0
+EGBN.US,D,20200929,000000,24.7962,24.7962,24.1411,24.6835,94901.26841903,0
+EGBN.US,D,20200930,000000,25.0405,26.3371,25.0405,25.1454,226439.41427528,0
+EGBN.US,D,20201001,000000,24.8904,25.2936,24.5815,25.2936,155660.59272366,0
+EGBN.US,D,20201002,000000,24.759,26.289,24.759,26.1203,113482.2512041,0
+EGBN.US,D,20201005,000000,26.5245,27.1796,25.9977,27.1158,177405.35895815,0
+EGBN.US,D,20201006,000000,27.5935,28.7851,27.2286,27.6778,248617.50566799,0
+EGBN.US,D,20201007,000000,28.0907,28.4291,27.5111,27.8573,154308.61822998,0
+EGBN.US,D,20201008,000000,28.1574,28.7194,27.8377,28.5135,101286.95186849,0
+EGBN.US,D,20201009,000000,28.8332,28.8332,28.0073,28.1858,80923.728197319,0
+EGBN.US,D,20201012,000000,27.9681,28.4949,27.9681,28.486,105007.43069765,0
+EGBN.US,D,20201013,000000,28.3722,28.6076,27.4631,27.5935,95367.220412708,0
+EGBN.US,D,20201014,000000,27.5454,27.8593,27.1129,27.4042,104531.2828179,0
+EGBN.US,D,20201015,000000,26.9883,28.3781,26.3263,28.3781,149875.4469641,0
+EGBN.US,D,20201016,000000,28.1035,28.5537,27.3375,27.9073,127734.06076125,0
+EGBN.US,D,20201019,000000,28.0662,28.1614,27.565,27.717,79346.424621348,0
+EGBN.US,D,20201020,000000,28.1231,28.6998,28.0201,28.2359,102771.47288117,0
+EGBN.US,D,20201021,000000,28.4645,28.5674,28.2172,28.3585,86306.136456886,0
+EGBN.US,D,20201022,000000,28.842,30.119,28.2506,29.8061,202417.90668001,0
+EGBN.US,D,20201023,000000,30.0249,30.4829,28.8803,29.7404,107713.41886225,0
+EGBN.US,D,20201026,000000,29.2775,29.5806,28.9539,29.2863,135043.4914892,0
+EGBN.US,D,20201027,000000,29.1352,29.2775,27.7916,27.8975,102739.86563433,0
+EGBN.US,D,20201028,000000,27.311,27.7446,27.1031,27.2158,110263.40996987,0
+EGBN.US,D,20201029,000000,27.2256,28.1231,26.7902,28.0103,75065.172057998,0
+EGBN.US,D,20201030,000000,27.8495,28.3869,27.8495,28.2948,126028.28902073,0
+EGBN.US,D,20201102,000000,28.7655,29.0696,28.2457,28.8989,69042.462152851,0
+EGBN.US,D,20201103,000000,29.5708,29.812,29.098,29.2775,124444.86791311,0
+EGBN.US,D,20201104,000000,28.5007,28.7282,27.2256,27.414,114106.23943195,0
+EGBN.US,D,20201105,000000,27.4327,28.795,27.4327,28.5772,103039.62468496,0
+EGBN.US,D,20201106,000000,28.9077,28.9077,27.5356,27.7082,51046.723228552,0
+EGBN.US,D,20201109,000000,29.6364,33.0418,29.6364,32.162,236190.75971845,0
+EGBN.US,D,20201110,000000,32.6897,34.3933,32.1894,34.0039,168120.98509725,0
+EGBN.US,D,20201111,000000,34.1834,34.609,32.7387,33.5047,132030.60715372,0
+EGBN.US,D,20201112,000000,32.114,33.7215,32.114,33.2291,214815.08455993,0
+EGBN.US,D,20201113,000000,33.5606,34.5444,33.3723,34.0138,189049.06085704,0
+EGBN.US,D,20201116,000000,35.2819,35.7831,34.8474,35.7075,205222.79493954,0
+EGBN.US,D,20201117,000000,35.3113,35.9164,34.3354,35.5928,185827.16085699,0
+EGBN.US,D,20201118,000000,35.887,36.2647,34.9229,35.017,145452.47158428,0
+EGBN.US,D,20201119,000000,34.8278,35.3113,34.2227,35.1681,117092.61446364,0
+EGBN.US,D,20201120,000000,34.6287,35.5555,34.5168,35.4428,144190.22088807,0
+EGBN.US,D,20201123,000000,35.8576,37.1827,35.6222,35.7595,225040.53870564,0
+EGBN.US,D,20201124,000000,36.5873,37.8074,36.0577,37.3808,222164.27924357,0
+EGBN.US,D,20201125,000000,36.9846,38.0153,36.3882,37.0316,137774.96936899,0
+EGBN.US,D,20201127,000000,36.7854,37.1729,35.887,36.503,85238.62718472,0
+EGBN.US,D,20201130,000000,36.1057,36.5392,34.507,34.7797,221666.72000306,0
+EGBN.US,D,20201201,000000,35.6418,36.4058,35.4526,35.9066,158371.6788313,0
+EGBN.US,D,20201202,000000,35.9164,37.0502,35.5928,36.7952,177928.40791385,0
+EGBN.US,D,20201203,000000,37.0404,37.3337,35.9724,36.9168,191006.67098364,0
+EGBN.US,D,20201204,000000,37.5416,37.9388,37.0689,37.8633,167413.39060358,0
+EGBN.US,D,20201207,000000,37.7211,37.7309,36.7854,37.5122,116828.54101427,0
+EGBN.US,D,20201208,000000,37.0042,37.7211,37.0042,37.5514,103121.19177358,0
+EGBN.US,D,20201209,000000,38.0153,38.3556,37.5514,37.9202,122981.75826119,0
+EGBN.US,D,20201210,000000,37.4288,38.3645,37.1355,38.3174,74018.054557983,0
+EGBN.US,D,20201211,000000,37.8172,38.3645,37.7015,38.0899,105762.94585589,0
+EGBN.US,D,20201214,000000,38.8284,38.9118,37.6937,37.929,141341.4903184,0
+EGBN.US,D,20201215,000000,38.2978,39.1677,37.9761,38.9314,135719.47873605,0
+EGBN.US,D,20201216,000000,39.1677,39.1677,38.1369,38.3262,197271.02338879,0
+EGBN.US,D,20201217,000000,38.3832,38.8196,37.5995,38.5155,169477.03794538,0
+EGBN.US,D,20201218,000000,38.7245,40.1613,38.2507,38.544,489173.12421561,0
+EGBN.US,D,20201221,000000,38.4871,38.897,37.6455,38.1663,185122.62512914,0
+EGBN.US,D,20201222,000000,38.2419,38.7245,37.268,37.2778,156681.20091988,0
+EGBN.US,D,20201223,000000,37.4857,38.6009,37.4857,38.4312,113011.20126739,0
+EGBN.US,D,20201224,000000,38.4126,39.1775,37.9957,38.7421,45356.399209487,0
+EGBN.US,D,20201228,000000,38.8754,39.0736,38.0251,38.848,150798.17465398,0
+EGBN.US,D,20201229,000000,39.0089,39.0089,37.8172,38.035,98451.475950725,0
+EGBN.US,D,20201230,000000,38.2419,38.7049,37.7309,38.2703,133780.22120438,0
+EGBN.US,D,20201231,000000,38.4312,39.5228,38.0202,39.055,127021.36832453,0
+EGBN.US,D,20210104,000000,39.1021,39.6523,37.9908,38.5342,182874.43224935,0
+EGBN.US,D,20210105,000000,38.4684,39.8406,38.4684,39.255,133080.78341956,0
+EGBN.US,D,20210106,000000,40.2643,43.7558,40.2378,43.0831,310688.02092201,0
+EGBN.US,D,20210107,000000,44.0237,44.717,42.9605,43.2734,139030.08294495,0
+EGBN.US,D,20210108,000000,42.675,42.8644,41.0597,41.6962,175384.53433786,0
+EGBN.US,D,20210111,000000,41.0597,43.0075,41.0597,42.9977,115349.11794463,0
+EGBN.US,D,20210112,000000,43.3028,44.4051,42.7976,43.9011,108313.95655213,0
+EGBN.US,D,20210113,000000,43.6156,43.8432,42.3896,42.7045,121017.01101432,0
+EGBN.US,D,20210114,000000,42.9703,43.4351,42.3102,43.1978,114621.1316788,0
+EGBN.US,D,20210115,000000,42.6456,43.4057,42.1994,42.779,108694.26310277,0
+EGBN.US,D,20210119,000000,42.8555,43.4155,42.0659,43.1978,107798.04471667,0
+EGBN.US,D,20210120,000000,43.3596,43.5489,42.6456,42.8644,127722.84528657,0
+EGBN.US,D,20210121,000000,42.8644,42.8644,41.0695,41.8963,95512.001994988,0
+EGBN.US,D,20210122,000000,41.3068,42.6172,40.5555,42.4377,106128.97816602,0
+EGBN.US,D,20210125,000000,41.857,42.6113,40.7547,42.4083,103454.59724826,0
+EGBN.US,D,20210126,000000,42.4083,42.6652,41.5344,41.8384,102092.4268685,0
+EGBN.US,D,20210127,000000,40.7547,41.1067,39.8338,40.1093,153606.12167933,0
+EGBN.US,D,20210128,000000,42.5525,42.5525,39.8818,40.432,183591.20304051,0
+EGBN.US,D,20210129,000000,41.7149,41.809,39.8141,40.3751,256177.75519341,0
+EGBN.US,D,20210201,000000,40.8312,41.25,40.0623,40.888,131611.55623599,0
+EGBN.US,D,20210202,000000,41.4294,41.9905,40.9459,41.8669,103753.33671029,0
+EGBN.US,D,20210203,000000,41.4589,42.5427,40.8832,41.7826,110057.45307114,0
+EGBN.US,D,20210204,000000,42.0091,43.1782,41.7443,43.1027,112774.65671042,0
+EGBN.US,D,20210205,000000,43.5205,43.6431,42.218,42.9212,73539.867501014,0
+EGBN.US,D,20210208,000000,43.1311,43.9481,42.266,43.9481,76235.659779533,0
+EGBN.US,D,20210209,000000,43.9011,45.2124,43.7686,44.9937,87159.532121456,0
+EGBN.US,D,20210210,000000,44.8416,45.4683,44.1472,44.5287,88072.063925265,0
+EGBN.US,D,20210211,000000,44.8416,45.5439,43.3204,44.157,124443.8483245,0
+EGBN.US,D,20210212,000000,44.1099,44.565,43.8157,44.4993,81397.836899857,0
+EGBN.US,D,20210216,000000,44.7268,45.5537,44.6808,45.2026,86231.706488531,0
+EGBN.US,D,20210217,000000,44.9937,45.8195,44.3179,45.0691,69258.614937664,0
+EGBN.US,D,20210218,000000,44.9269,45.278,44.4699,44.5572,52510.852469079,0
+EGBN.US,D,20210219,000000,44.8142,45.4017,44.7848,45.3928,161710.83152121,0
+EGBN.US,D,20210222,000000,45.3261,46.4089,44.9651,45.8587,286346.36250395,0
+EGBN.US,D,20210223,000000,45.8959,47.4554,45.6204,46.353,158241.17148952,0
+EGBN.US,D,20210224,000000,46.7895,48.4519,46.6668,47.9017,167152.37592003,0
+EGBN.US,D,20210225,000000,48.4333,48.8697,46.7993,47.2848,112156.7860142,0
+EGBN.US,D,20210226,000000,46.8081,47.6242,46.2108,46.4569,124740.54860932,0
+EGBN.US,D,20210301,000000,47.6064,47.9477,46.865,47.7859,97405.378039319,0
+EGBN.US,D,20210302,000000,47.7222,48.1861,46.9219,47.1504,95825.015697525,0
+EGBN.US,D,20210303,000000,47.5113,49.7436,47.5113,48.091,143507.09652096,0
+EGBN.US,D,20210304,000000,48.1478,49.4219,47.683,48.4137,147758.7810147,0
+EGBN.US,D,20210305,000000,49.0414,49.6592,48.4381,49.4876,149849.9572489,0
+EGBN.US,D,20210308,000000,49.9917,51.6306,49.0021,51.1893,119749.66237507,0
+EGBN.US,D,20210309,000000,50.5518,51.6404,49.4131,50.486,171208.2994011,0
+EGBN.US,D,20210310,000000,50.6008,52.6046,50.6008,52.1583,167171.74810357,0
+EGBN.US,D,20210311,000000,52.2917,52.9556,51.3021,52.937,138603.89490698,0
+EGBN.US,D,20210312,000000,53.5726,54.9702,52.3015,53.9168,133214.34952715,0
+EGBN.US,D,20210315,000000,54.0777,54.4014,51.5502,52.5869,138003.3572171,0
+EGBN.US,D,20210316,000000,52.3476,52.3476,50.6371,51.8356,131885.82557144,0
+EGBN.US,D,20210317,000000,52.2151,52.8811,50.3899,51.7297,146234.49604632,0
+EGBN.US,D,20210318,000000,52.3103,54.5348,51.8258,52.2721,170885.08981248,0
+EGBN.US,D,20210319,000000,50.7332,53.09,50.3723,53.0322,603343.59772984,0
+EGBN.US,D,20210322,000000,52.4624,52.9174,50.3439,51.3511,134119.74421071,0
+EGBN.US,D,20210323,000000,50.6646,51.8493,49.6298,49.7534,129128.85797646,0
+EGBN.US,D,20210324,000000,50.3252,52.0534,49.6788,49.7632,126370.87079288,0
+EGBN.US,D,20210325,000000,49.5906,51.1118,48.8559,50.694,168310.62857827,0
+EGBN.US,D,20210326,000000,51.3021,52.3103,51.2737,52.2633,120887.52326116,0
+EGBN.US,D,20210329,000000,51.1118,53.5922,50.2193,50.2467,142232.61076146,0
+EGBN.US,D,20210330,000000,50.3055,52.1681,50.3055,51.3119,92062.733735447,0
+EGBN.US,D,20210331,000000,50.9598,51.7493,50.3153,50.5616,141021.33949562,0
+EGBN.US,D,20210401,000000,50.1634,51.4266,50.1634,51.4266,84349.545918885,0
+EGBN.US,D,20210405,000000,51.7875,51.8356,50.6744,51.5973,132286.52389423,0
+EGBN.US,D,20210406,000000,51.7013,52.0984,50.8509,51.1991,125840.68471692,0
+EGBN.US,D,20210407,000000,51.3119,51.7777,50.6292,51.2933,136563.69810315,0
+EGBN.US,D,20210408,000000,51.0284,51.5874,49.8583,51.3119,89266.002184776,0
+EGBN.US,D,20210409,000000,51.512,52.1583,51.4266,51.9298,87134.042406265,0
+EGBN.US,D,20210412,000000,51.9298,53.1077,51.9298,52.3858,49787.531298155,0
+EGBN.US,D,20210413,000000,51.9778,52.1681,50.6342,50.7989,124556.00307134,0
+EGBN.US,D,20210414,000000,50.5714,52.1053,49.4219,51.4835,119132.81126747,0
+EGBN.US,D,20210415,000000,51.7493,51.7493,50.03,51.2835,57998.278355231,0
+EGBN.US,D,20210416,000000,51.1991,52.1397,50.7715,51.7111,84550.404874584,0
+EGBN.US,D,20210419,000000,51.6453,51.9778,51.0284,51.5502,108265.01629897,0
+EGBN.US,D,20210420,000000,51.4345,51.4345,48.8667,49.5072,124255.22443209,0
+EGBN.US,D,20210421,000000,49.211,50.6606,48.9717,50.2703,115538.76142565,0
+EGBN.US,D,20210422,000000,52.3996,52.3996,48.6098,49.6308,96514.257596268,0
+EGBN.US,D,20210423,000000,49.67,52.481,48.753,51.8749,159609.45940094,0
+EGBN.US,D,20210426,000000,52.4574,52.939,51.3884,51.6267,152750.68683755,0
+EGBN.US,D,20210427,000000,52.018,52.018,51.1294,51.6169,157446.9119642,0
+EGBN.US,D,20210428,000000,51.6934,51.8268,50.2703,51.5218,81519.167944163,0
+EGBN.US,D,20210429,000000,52.075,52.7909,51.512,51.5502,156428.34294519,0
+EGBN.US,D,20210430,000000,51.0638,51.6355,49.3061,50.9862,171353.08098337,0
+EGBN.US,D,20210503,000000,51.6453,53.2469,50.9764,51.5502,240773.81050965,0
+EGBN.US,D,20210504,000000,51.5874,52.0132,51.1677,51.5502,224325.8070917,0
+EGBN.US,D,20210505,000000,51.7689,51.7689,50.6155,51.5502,152128.73778691,0
+EGBN.US,D,20210506,000000,51.8268,52.5036,51.3403,52.476,215504.32645867,0
+EGBN.US,D,20210507,000000,51.7601,52.8193,51.7601,52.582,83416.622342923,0
+EGBN.US,D,20210510,000000,52.6663,54.0797,52.3045,52.3996,182417.65655315,0
+EGBN.US,D,20210511,000000,51.7219,52.6281,50.8431,51.2923,104572.06636221,0
+EGBN.US,D,20210512,000000,51.7405,52.2759,50.4429,50.7391,111212.64696356,0
+EGBN.US,D,20210513,000000,50.6057,52.6859,50.6057,52.4388,125382.88943211,0
+EGBN.US,D,20210514,000000,52.9341,53.6216,52.582,53.2303,82388.877026452,0
+EGBN.US,D,20210517,000000,52.8488,53.6118,52.3652,53.2107,106177.91841918,0
+EGBN.US,D,20210518,000000,53.039,53.6883,51.5973,52.6379,142362.09851462,0
+EGBN.US,D,20210519,000000,52.2563,53.5638,51.5502,52.992,212490.42253458,0
+EGBN.US,D,20210520,000000,53.1538,53.498,52.4192,53.4882,168304.51104662,0
+EGBN.US,D,20210521,000000,53.602,54.8152,53.2107,54.3562,182905.01990758,0
+EGBN.US,D,20210524,000000,54.4994,54.4994,53.1921,53.7649,131997.98031828,0
+EGBN.US,D,20210525,000000,53.7747,54.4328,51.4835,51.5688,161539.54063514,0
+EGBN.US,D,20210526,000000,51.8935,53.7452,50.6802,52.735,216514.73876881,0
+EGBN.US,D,20210527,000000,53.3156,54.2277,52.8635,54.0512,104856.53158373,0
+EGBN.US,D,20210528,000000,54.0414,54.7377,53.8413,54.5475,118182.55468517,0
+EGBN.US,D,20210601,000000,54.7858,55.2262,54.3856,54.5671,162951.67085668,0
+EGBN.US,D,20210602,000000,54.8241,55.493,54.2993,54.7289,167328.76474914,0
+EGBN.US,D,20210603,000000,54.8241,55.4204,54.471,55.1967,100642.57186848,0
+EGBN.US,D,20210604,000000,55.3694,55.4832,54.5573,55.2537,93264.828703818,0
+EGBN.US,D,20210607,000000,55.3694,55.7313,54.6044,55.5783,85375.252058139,0
+EGBN.US,D,20210608,000000,55.235,56.1325,55.1105,55.904,125684.68765996,0
+EGBN.US,D,20210609,000000,55.797,55.9314,50.4831,55.2164,151597.53212235,0
+EGBN.US,D,20210610,000000,55.7705,56.0177,54.6044,54.7475,122733.99822954,0
+EGBN.US,D,20210611,000000,54.8437,55.5489,54.5759,55.2723,109925.92614075,0
+EGBN.US,D,20210614,000000,55.4548,55.6833,53.9462,54.5092,166173.57085672,0
+EGBN.US,D,20210615,000000,54.5288,55.5077,54.0032,54.9104,135368.74025503,0
+EGBN.US,D,20210616,000000,54.7672,55.999,53.755,55.7117,173392.25819859,0
+EGBN.US,D,20210617,000000,55.9598,56.1707,54.2621,54.6721,251573.29304145,0
+EGBN.US,D,20210618,000000,53.6609,54.2523,51.5218,51.6551,330897.28671343,0
+EGBN.US,D,20210621,000000,52.1887,53.9178,52.0651,53.4029,160528.10873639,0
+EGBN.US,D,20210622,000000,53.4686,53.6216,52.0651,53.3352,118536.35193201,0
+EGBN.US,D,20210623,000000,53.3735,53.9276,53.0773,53.3352,186275.77984434,0
+EGBN.US,D,20210624,000000,53.7079,54.519,52.9822,54.2895,99401.732533017,0
+EGBN.US,D,20210625,000000,54.4043,55.1153,54.1561,54.5387,294685.57772558,0
+EGBN.US,D,20210628,000000,54.2033,54.2797,52.8389,53.4392,170248.86652134,0
+EGBN.US,D,20210629,000000,53.9276,54.1179,53.0292,53.2401,90792.326330366,0
+EGBN.US,D,20210630,000000,52.8193,53.8315,52.8193,53.5363,109136.76455847,0
+EGBN.US,D,20210701,000000,54.2229,55.6459,53.9846,55.3115,160410.85604652,0
+EGBN.US,D,20210702,000000,55.2262,55.8314,54.5387,54.6721,130498.16547648,0
+EGBN.US,D,20210706,000000,54.6907,54.6907,52.7301,53.2303,116593.01604591,0
+EGBN.US,D,20210707,000000,52.7713,55.1203,52.2181,52.7439,183915.43221772,0
+EGBN.US,D,20210708,000000,51.4737,51.865,50.7195,51.8179,185649.75243926,0
+EGBN.US,D,20210709,000000,52.992,53.7845,52.2563,53.755,142279.5118374,0
+EGBN.US,D,20210712,000000,53.2587,55.2537,52.7429,55.0918,196851.97247107,0
+EGBN.US,D,20210713,000000,54.9672,55.1683,53.2107,53.3833,155712.59174266,0
+EGBN.US,D,20210714,000000,53.8502,53.9846,52.6281,53.2401,96482.650349432,0
+EGBN.US,D,20210715,000000,52.7439,53.9276,52.4192,53.8884,127615.78848278,0
+EGBN.US,D,20210716,000000,54.2797,54.2797,53.0292,53.4784,155063.11379961,0
+EGBN.US,D,20210719,000000,52.2563,53.6118,51.7071,52.2661,207812.55000287,0
+EGBN.US,D,20210720,000000,52.3231,54.5092,52.3231,52.9822,195540.78152169,0
+EGBN.US,D,20210721,000000,53.2705,54.519,52.8085,53.7305,110073.76648886,0
+EGBN.US,D,20210722,000000,53.347,53.8374,50.485,50.7342,164498.38677442,0
+EGBN.US,D,20210723,000000,51.1088,51.915,50.5704,51.7327,87202.354842975,0
+EGBN.US,D,20210726,000000,51.973,53.2421,51.973,52.483,78016.881077025,0
+EGBN.US,D,20210727,000000,52.1073,53.4814,52.0838,52.8772,84482.092437874,0
+EGBN.US,D,20210728,000000,53.1067,53.6736,52.2034,53.1067,85867.713355615,0
+EGBN.US,D,20210729,000000,53.6736,53.8178,53.1411,53.6835,131164.97642586,0
+EGBN.US,D,20210730,000000,53.5402,54.5573,52.8183,52.8674,170897.32487577,0
+EGBN.US,D,20210802,000000,53.0783,54.2689,52.1838,52.3005,148079.95142609,0
+EGBN.US,D,20210803,000000,52.4054,53.4137,51.4639,53.2705,151254.95035018,0
+EGBN.US,D,20210804,000000,52.5202,53.1931,52.4398,52.7233,102181.13107736,0
+EGBN.US,D,20210805,000000,52.9528,54.0865,52.4633,54.0483,83215.763387223,0
+EGBN.US,D,20210806,000000,54.7495,55.8834,52.1073,55.3556,98769.587596299,0
+EGBN.US,D,20210809,000000,55.2968,55.5371,54.5671,54.7878,86930.124684743,0
+EGBN.US,D,20210810,000000,54.7878,56.2001,54.3945,56.0275,71856.526709851,0
+EGBN.US,D,20210811,000000,56.3433,56.6042,55.4998,56.5267,111527.69984331,0
+EGBN.US,D,20210812,000000,56.5365,56.92,56.2482,56.4218,84739.028766992,0
+EGBN.US,D,20210813,000000,56.4688,56.4688,55.3262,55.3654,70271.06642502,0
+EGBN.US,D,20210816,000000,54.9232,55.5371,54.5475,55.3743,90086.7710139,0
+EGBN.US,D,20210817,000000,54.8937,55.4214,53.9522,54.5965,58667.128481822,0
+EGBN.US,D,20210818,000000,54.3268,55.2017,54.0767,54.2405,65587.076361664,0
+EGBN.US,D,20210819,000000,53.6255,54.164,52.9626,53.549,117675.81914719,0
+EGBN.US,D,20210820,000000,53.3372,54.4994,52.3564,54.4994,88671.582026539,0
+EGBN.US,D,20210823,000000,54.8554,55.0281,54.3219,54.9604,74598.200475713,0
+EGBN.US,D,20210824,000000,54.8643,55.6529,54.3219,54.6819,39852.659905613,0
+EGBN.US,D,20210825,000000,54.7976,55.6529,54.7976,55.0948,96880.289906399,0
+EGBN.US,D,20210826,000000,55.3262,55.9746,53.9816,54.01,65385.197817357,0
+EGBN.US,D,20210827,000000,54.2111,56.9877,54.0963,56.6807,152288.81319831,0
+EGBN.US,D,20210830,000000,56.815,56.815,54.9898,55.0948,110964.88693191,0
+EGBN.US,D,20210831,000000,55.2487,55.6244,54.0963,55.4312,74463.614779508,0
+EGBN.US,D,20210901,000000,55.5273,55.5273,54.4033,55.0379,61308.882564137,0
+EGBN.US,D,20210902,000000,55.1527,55.4606,54.6338,54.7113,64619.486773043,0
+EGBN.US,D,20210903,000000,54.6338,55.5185,53.9139,54.2503,85493.524336622,0
+EGBN.US,D,20210907,000000,54.5867,54.8741,54.0286,54.0963,78587.850697286,0
+EGBN.US,D,20210908,000000,53.8943,54.2689,53.0488,53.5108,70745.175127558,0
+EGBN.US,D,20210909,000000,53.4422,54.0483,53.039,53.4814,76897.372785871,0
+EGBN.US,D,20210910,000000,53.4912,54.2552,52.0975,52.1661,104415.04971663,0
+EGBN.US,D,20210913,000000,52.483,53.3372,52.2613,52.838,106370.62066602,0
+EGBN.US,D,20210914,000000,52.8576,52.9341,51.1755,51.5982,113520.99557119,0
+EGBN.US,D,20210915,000000,51.6277,53.2421,51.6277,52.2034,117698.25009656,0
+EGBN.US,D,20210916,000000,52.5987,54.8074,51.1373,51.7425,103802.27696346,0
+EGBN.US,D,20210917,000000,51.8768,52.5536,51.2913,51.9543,495952.3688676,0
+EGBN.US,D,20210920,000000,50.6655,50.9166,49.7348,50.6292,128651.6905081,0
+EGBN.US,D,20210921,000000,51.0608,51.2629,50.1084,50.3968,109256.05642556,0
+EGBN.US,D,20210922,000000,50.7823,51.8964,50.7823,51.1569,134735.5757297,0
+EGBN.US,D,20210923,000000,51.6365,54.0963,51.4168,52.7507,93853.131330408,0
+EGBN.US,D,20210924,000000,52.6448,53.8472,52.3241,52.992,114656.81728006,0
+EGBN.US,D,20210927,000000,53.4716,55.6244,53.4716,54.9036,132499.61791322,0
+EGBN.US,D,20210928,000000,55.1625,55.3066,54.0767,54.7015,125969.15288148,0
+EGBN.US,D,20210929,000000,54.9232,55.903,54.5475,55.392,140916.32186903,0
+EGBN.US,D,20210930,000000,55.95,56.2874,55.1919,55.2389,108146.74402048,0
+EGBN.US,D,20211001,000000,55.4508,56.9494,55.1331,56.2972,177758.13661638,0
+EGBN.US,D,20211004,000000,56.2972,57.1849,56.104,56.3924,89935.871899974,0
+EGBN.US,D,20211005,000000,56.8534,57.022,56.0422,56.459,219183.00215492,0
+EGBN.US,D,20211006,000000,56.0559,56.2482,54.826,55.9794,116016.94848261,0
+EGBN.US,D,20211007,000000,56.5561,57.1319,55.441,57.0357,147411.1012995,0
+EGBN.US,D,20211008,000000,56.815,57.4977,56.4875,56.7954,78110.683228925,0
+EGBN.US,D,20211011,000000,57.1123,57.1515,56.0746,56.0746,92499.117659504,0
+EGBN.US,D,20211012,000000,55.9892,56.3874,55.4704,55.9696,44013.601013265,0
+EGBN.US,D,20211013,000000,55.9696,55.9696,54.7211,55.287,61532.172469203,0
+EGBN.US,D,20211014,000000,56.0373,56.2384,55.4214,56.1433,57200.96006408,0
+EGBN.US,D,20211015,000000,57.1221,57.1221,55.5185,55.6048,145166.98677415,0
+EGBN.US,D,20211018,000000,55.6146,56.2874,55.4312,55.5851,85837.125697386,0
+EGBN.US,D,20211019,000000,55.7293,55.7293,54.7878,55.441,82445.973988479,0
+EGBN.US,D,20211020,000000,55.3449,56.205,54.6965,56.0412,85957.437153084,0
+EGBN.US,D,20211021,000000,55.6155,56.1854,52.5388,55.5567,117259.82699529,0
+EGBN.US,D,20211022,000000,55.3841,55.9246,54.1061,55.49,199000.2456673,0
+EGBN.US,D,20211025,000000,55.0448,55.6969,54.7349,55.2478,100386.65512797,0
+EGBN.US,D,20211026,000000,55.1997,55.4802,54.7643,54.9094,141652.46484373,0
+EGBN.US,D,20211027,000000,54.571,54.8417,53.1675,53.2931,97858.075381096,0
+EGBN.US,D,20211028,000000,53.6128,54.8996,53.6128,54.2513,76376.363007382,0
+EGBN.US,D,20211029,000000,54.4552,55.1409,54.2513,54.7447,77330.697944104,0
+EGBN.US,D,20211101,000000,55.2576,57.0759,54.473,56.8828,128820.94221697,0
+EGBN.US,D,20211102,000000,56.7278,57.0759,55.5763,55.6833,68270.633576891,0
+EGBN.US,D,20211103,000000,55.4508,57.5791,55.3547,57.2123,124057.42424222,0
+EGBN.US,D,20211104,000000,57.0573,57.0573,55.4214,56.1383,102638.92636217,0
+EGBN.US,D,20211105,000000,56.718,57.9371,56.718,57.5693,88372.84256451,0
+EGBN.US,D,20211108,000000,57.9469,58.2568,57.7439,58.0921,68260.437690815,0
+EGBN.US,D,20211109,000000,57.6566,58.4589,57.3672,58.2372,64216.749273038,0
+EGBN.US,D,20211110,000000,58.1215,58.8659,57.7145,58.6825,82718.20414671,0
+EGBN.US,D,20211111,000000,58.9042,59.5671,58.5177,58.759,66416.00189965,0
+EGBN.US,D,20211112,000000,58.7688,58.962,57.8018,58.2274,70177.26427312,0
+EGBN.US,D,20211115,000000,58.6041,58.6285,57.84,58.3824,67933.149747772,0
+EGBN.US,D,20211116,000000,58.3039,58.5177,57.8214,58.1401,63810.953007209,0
+EGBN.US,D,20211117,000000,57.84,57.8498,56.873,57.5987,84776.753545473,0
+EGBN.US,D,20211118,000000,57.7635,57.9567,57.0279,57.9076,66669.879462945,0
+EGBN.US,D,20211119,000000,57.2398,57.5399,56.3698,57.1927,49326.677247516,0
+EGBN.US,D,20211122,000000,57.7145,58.9532,57.7047,57.995,71679.118292128,0
+EGBN.US,D,20211123,000000,58.4402,59.1464,58.4402,59.0209,58427.525159033,0
+EGBN.US,D,20211124,000000,58.6041,59.0689,58.4589,58.5079,35710.071392898,0
+EGBN.US,D,20211126,000000,56.5248,56.5248,53.7579,55.3056,108731.98788125,0
+EGBN.US,D,20211129,000000,56.3031,56.7376,54.8025,55.0644,94847.230222827,0
+EGBN.US,D,20211130,000000,55.084,55.1899,54.3572,54.5122,120442.98262825,0
+EGBN.US,D,20211201,000000,55.7411,56.6552,54.1551,54.2905,95850.505412714,0
+EGBN.US,D,20211202,000000,54.6573,56.4571,54.6573,55.9638,148004.50186913,0
+EGBN.US,D,20211203,000000,56.2149,56.2149,54.3288,54.7829,68613.215349048,0
+EGBN.US,D,20211206,000000,55.7019,56.3306,54.5514,55.5665,85520.03364042,0
+EGBN.US,D,20211207,000000,56.0893,56.515,54.3199,54.5318,105629.37974829,0
+EGBN.US,D,20211208,000000,54.8702,55.954,54.4062,54.7447,111081.12003318,0
+EGBN.US,D,20211209,000000,54.3101,55.7117,53.7972,54.1551,67315.279051562,0
+EGBN.US,D,20211210,000000,54.6093,54.6093,53.1871,54.0679,215502.28728146,0
+EGBN.US,D,20211213,000000,53.9031,54.4112,52.8684,53.6226,140279.07898928,0
+EGBN.US,D,20211214,000000,53.855,54.7643,53.3029,53.9708,152515.1618692,0
+EGBN.US,D,20211215,000000,54.1551,54.6191,51.9876,52.6075,346914.00415035,0
+EGBN.US,D,20211216,000000,53.5834,54.8898,51.7169,53.8737,246153.16000339,0
+EGBN.US,D,20211217,000000,53.961,55.4066,52.1857,54.6093,1171410.4492251,0
+EGBN.US,D,20211220,000000,52.7713,53.9414,51.8621,52.8193,221624.91687015,0
+EGBN.US,D,20211221,000000,53.1391,55.8186,53.1391,54.2905,327189.04294755,0
+EGBN.US,D,20211222,000000,54.1551,54.8702,52.2975,54.6573,127506.69250176,0
+EGBN.US,D,20211223,000000,55.0153,55.5567,53.7677,54.977,92992.598545586,0
+EGBN.US,D,20211227,000000,55.1997,55.6253,55.0791,55.49,206419.79196487,0
+EGBN.US,D,20211228,000000,55.4802,56.9985,55.4802,56.3698,68999.639431332,0
+EGBN.US,D,20211229,000000,56.3306,56.7572,56.1569,56.4953,46762.41189938,0
+EGBN.US,D,20211230,000000,56.4953,56.8828,56.1285,56.2639,69585.902880707,0
+EGBN.US,D,20211231,000000,56.0697,56.718,56.002,56.4384,58807.831709672,0
+EGBN.US,D,20220103,000000,56.8926,57.894,56.8347,57.5026,91077.811140497,0
+EGBN.US,D,20220104,000000,57.9763,59.219,57.5987,57.6369,109084.76553948,0
+EGBN.US,D,20220105,000000,58.0529,58.6139,57.3948,57.6369,97045.463260832,0
+EGBN.US,D,20220106,000000,58.198,59.3455,56.2364,59.2916,116936.61740668,0
+EGBN.US,D,20220107,000000,59.3406,60.9648,57.4879,60.7334,231938.05563611,0
+EGBN.US,D,20220110,000000,60.9746,61.3806,60.1958,61.0237,155700.35667936,0
+EGBN.US,D,20220111,000000,61.0707,61.4297,60.442,60.646,132528.16639423,0
+EGBN.US,D,20220112,000000,60.8687,61.1933,60.0654,60.5107,112251.60775472,0
+EGBN.US,D,20220113,000000,60.5205,61.7582,60.3066,60.6745,171047.20440109,0
+EGBN.US,D,20220114,000000,59.9202,61.1296,59.6878,61.1197,209251.1895282,0
+EGBN.US,D,20220118,000000,61.1786,61.9377,60.6039,61.159,120538.82395736,0
+EGBN.US,D,20220119,000000,61.0619,61.0619,58.8953,59.1631,99017.347627948,0
+EGBN.US,D,20220120,000000,58.3648,59.7662,57.6733,57.9753,130180.05383091,0
+EGBN.US,D,20220121,000000,57.8096,59.6397,57.3428,57.6831,191766.26449631,0
+EGBN.US,D,20220124,000000,57.0112,59.5917,57.0112,59.1533,160403.71892626,0
+EGBN.US,D,20220125,000000,58.7149,59.6593,57.4398,58.9679,92255.435982285,0
+EGBN.US,D,20220126,000000,59.5034,60.2822,57.5565,58.5011,117772.68006492,0
+EGBN.US,D,20220127,000000,58.6668,60.4087,57.3908,57.7998,118920.73683708,0
+EGBN.US,D,20220128,000000,57.995,58.6079,55.999,57.5761,99733.098830489,0
+EGBN.US,D,20220131,000000,57.0407,58.9875,56.5297,58.3844,180939.25307212,0
+EGBN.US,D,20220201,000000,58.0921,58.5059,57.3133,58.4236,110958.76940026,0
+EGBN.US,D,20220202,000000,58.3451,58.3451,57.4987,58.1019,233522.49633233,0
+EGBN.US,D,20220203,000000,58.1695,58.9679,57.7223,58.043,181245.1296544,0
+EGBN.US,D,20220204,000000,58.3844,58.7541,57.6537,58.3844,87178.904305,0
+EGBN.US,D,20220207,000000,58.3156,58.3844,57.43,58.2186,100512.0645267,0
+EGBN.US,D,20220208,000000,58.6864,59.7182,58.4716,59.4161,93192.437912678,0
+EGBN.US,D,20220209,000000,59.2896,59.5329,58.2578,58.8032,130560.36038155,0
+EGBN.US,D,20220210,000000,58.7345,59.3044,58.4324,59.0561,168053.69224915,0
+EGBN.US,D,20220211,000000,59.0945,60.0879,58.0332,58.8708,145168.00636276,0
+EGBN.US,D,20220214,000000,59.0463,59.5034,57.8488,58.2186,133994.33481198,0
+EGBN.US,D,20220215,000000,58.813,59.8153,58.4422,59.0071,79685.947627681,0
+EGBN.US,D,20220216,000000,58.9002,59.5034,58.5501,59.221,133468.22709044,0
+EGBN.US,D,20220217,000000,58.8708,59.3572,57.9606,58.4618,117762.48417884,0
+EGBN.US,D,20220218,000000,58.3451,59.3769,58.3451,58.91,273452.64497213,0
+EGBN.US,D,20220222,000000,58.9973,59.4838,58.4236,58.8032,83399.289336593,0
+EGBN.US,D,20220223,000000,59.1239,59.2602,57.5663,57.7802,109467.11126734,0
+EGBN.US,D,20220224,000000,56.4659,56.4659,54.7525,56.3786,172742.78025555,0
+EGBN.US,D,20220225,000000,56.7003,58.296,56.7003,58.0627,72167.501235173,0
+EGBN.US,D,20220228,000000,57.381,59.9124,57.0455,58.3352,202676.88218634,0
+EGBN.US,D,20220301,000000,57.9851,58.3746,55.0448,55.8726,206498.30028766,0
+EGBN.US,D,20220302,000000,56.1933,58.7639,56.1933,58.2382,73261.519811137,0
+EGBN.US,D,20220303,000000,58.3352,58.4716,57.6635,58.0244,94134.537786108,0
+EGBN.US,D,20220304,000000,57.0701,57.0995,56.2717,56.9916,158927.35462245,0
+EGBN.US,D,20220307,000000,56.7778,56.8552,54.5485,55.0644,137804.53743861,0
+EGBN.US,D,20220308,000000,55.4342,56.4374,54.8986,55.0546,192317.86193303,0
+EGBN.US,D,20220309,000000,56.311,56.5827,55.5705,55.8922,128572.16259671,0
+EGBN.US,D,20220310,000000,55.1909,56.8454,55.1909,56.8454,82471.463703669,0
+EGBN.US,D,20220311,000000,57.1181,57.7998,56.8552,57.0112,134476.60022337,0
+EGBN.US,D,20220314,000000,57.635,58.5687,57.5369,57.8978,93451.41341901,0
+EGBN.US,D,20220315,000000,58.3156,59.0365,56.2521,57.1868,110155.33357747,0
+EGBN.US,D,20220316,000000,57.5859,58.6275,57.0112,58.5109,130345.22718535,0
+EGBN.US,D,20220317,000000,58.1313,58.3352,57.3133,57.6537,91038.0471848,0
+EGBN.US,D,20220318,000000,57.2358,57.9361,56.0765,57.8684,417938.5465564,0
+EGBN.US,D,20220321,000000,58.0823,58.6275,57.0407,57.5369,119281.67120418,0
+EGBN.US,D,20220322,000000,57.8586,58.808,57.1966,57.4791,112953.08471674,0
+EGBN.US,D,20220323,000000,57.333,57.333,55.3076,55.493,107941.80671035,0
+EGBN.US,D,20220324,000000,55.8039,56.0187,54.8408,55.8333,122153.85231182,0
+EGBN.US,D,20220325,000000,56.2031,57.4889,55.7067,57.226,154078.19120466,0
+EGBN.US,D,20220328,000000,56.8946,56.9632,55.7558,56.7974,177317.67433789,0
+EGBN.US,D,20220329,000000,57.4791,58.2039,56.6709,57.6439,212782.02487635,0
+EGBN.US,D,20220330,000000,57.3712,57.7321,55.6773,56.0569,92450.177406339,0
+EGBN.US,D,20220331,000000,56.0383,56.5248,55.2497,55.5028,157556.00794522,0
+EGBN.US,D,20220401,000000,55.95,56.2374,54.977,55.7656,202195.63636355,0
+EGBN.US,D,20220404,000000,55.6195,55.6577,53.964,54.4514,171406.09959097,0
+EGBN.US,D,20220405,000000,54.5485,54.879,53.7893,53.9542,149218.8319008,0
+EGBN.US,D,20220406,000000,53.9256,54.4416,53.4872,53.5942,220109.80819924,0
+EGBN.US,D,20220407,000000,53.6628,53.6628,52.4908,52.8154,197112.98715461,0
+EGBN.US,D,20220408,000000,52.9135,53.3549,52.3593,52.8645,202542.29649014,0
+EGBN.US,D,20220411,000000,52.943,53.9532,52.7958,52.8645,157719.14212243,0
+EGBN.US,D,20220412,000000,53.041,53.5216,52.8939,53.1783,162757.94902123,0
+EGBN.US,D,20220413,000000,53.0704,54.0904,52.9724,53.9924,89893.049178455,0
+EGBN.US,D,20220414,000000,53.8256,54.3749,52.7958,53.0998,114791.40297627,0
+EGBN.US,D,20220418,000000,52.7663,53.4726,52.7271,53.2764,153995.60452744,0
+EGBN.US,D,20220419,000000,53.855,54.8947,53.6736,54.6593,184691.33914812,0
+EGBN.US,D,20220420,000000,54.7377,55.7676,54.7377,55.1105,153538.82883123,0
+EGBN.US,D,20220421,000000,55.4636,56.464,54.6348,54.8947,268826.77145941,0
+EGBN.US,D,20220422,000000,54.9045,55.2674,52.786,52.835,217665.8543068,0
+EGBN.US,D,20220425,000000,52.8841,55.7283,51.7463,52.5996,281325.90820008,0
+EGBN.US,D,20220426,000000,52.2367,52.3741,50.8049,51.0794,242473.46471853,0
+EGBN.US,D,20220427,000000,51.2069,51.5208,50.0594,50.5596,206604.33750285,0
+EGBN.US,D,20220428,000000,51.1186,51.1186,49.9908,50.4223,217753.53892705,0
+EGBN.US,D,20220429,000000,50.5302,50.7067,49.1669,49.3827,181771.23737592,0
+EGBN.US,D,20220502,000000,49.6278,49.9221,48.7648,49.618,253160.79250349,0
+EGBN.US,D,20220503,000000,49.7357,50.1967,49.0198,49.6082,176818.07592016,0
+EGBN.US,D,20220504,000000,49.6867,51.0686,49.6034,50.9127,148003.48228052,0
+EGBN.US,D,20220505,000000,50.5498,50.8049,48.9119,49.4317,223800.71895878,0
+EGBN.US,D,20220506,000000,49.4709,49.4709,48.2057,49.2061,147300.98572988,0
+EGBN.US,D,20220509,000000,48.7746,49.6769,48.7157,49.0982,160911.47405285,0
+EGBN.US,D,20220510,000000,49.5298,50.0496,47.6172,48.3921,170647.52566691,0
+EGBN.US,D,20220511,000000,48.5294,49.3533,48.088,48.2253,95262.202786124,0
+EGBN.US,D,20220512,000000,48.4607,48.6568,47.4309,48.4313,142621.07402095,0
+EGBN.US,D,20220513,000000,48.6568,48.8825,47.578,47.9605,82104.41180493,0
+EGBN.US,D,20220516,000000,47.7644,48.3333,47.2936,47.7938,89493.370444273,0
+EGBN.US,D,20220517,000000,48.5098,50.2163,48.5098,49.3337,159181.23218574,0
+EGBN.US,D,20220518,000000,48.7451,49.1276,48.2155,48.4901,206924.48832563,0
+EGBN.US,D,20220519,000000,48.039,48.5098,47.2642,47.2642,220545.17253469,0
+EGBN.US,D,20220520,000000,47.5976,47.9703,46.8126,47.6662,441414.57424659,0
+EGBN.US,D,20220523,000000,48.3823,49.2061,47.9801,48.0586,263899.09971883,0
+EGBN.US,D,20220524,000000,48.0586,48.088,46.7051,47.833,315120.17259928,0
+EGBN.US,D,20220525,000000,47.8625,48.6863,47.529,47.8625,288290.71797866,0
+EGBN.US,D,20220526,000000,48.4313,48.9609,48.137,48.4705,210134.15326239,0
+EGBN.US,D,20220527,000000,48.549,48.9315,48.3038,48.8433,178770.58810373,0
+EGBN.US,D,20220531,000000,48.5882,48.9413,47.9899,48.6078,249038.59576293,0
+EGBN.US,D,20220601,000000,48.647,48.647,47.3328,47.4701,788881.19542227,0
+EGBN.US,D,20220602,000000,47.6368,48.0586,47.0484,47.9115,466203.83206339,0
+EGBN.US,D,20220603,000000,47.7546,47.8625,46.5678,47.0876,356353.3554796,0
+EGBN.US,D,20220606,000000,47.4701,47.7055,47.117,47.323,310950.05519416,0
+EGBN.US,D,20220607,000000,47.1366,47.9703,46.4305,47.9115,452351.70124041,0
+EGBN.US,D,20220608,000000,47.6466,48.2253,47.225,47.5584,236493.57753491,0
+EGBN.US,D,20220609,000000,47.6368,47.6368,46.3619,46.4599,216262.90038273,0
+EGBN.US,D,20220610,000000,45.7734,46.6414,45.0868,45.4987,234534.94781969,0
+EGBN.US,D,20220613,000000,44.5768,45.6066,44.2041,44.4003,236304.9536425,0
+EGBN.US,D,20220614,000000,44.3316,46.5727,44.1845,44.7534,431097.3571262,0
+EGBN.US,D,20220615,000000,45.2536,46.4893,44.2238,45.7538,242651.89272486,0
+EGBN.US,D,20220616,000000,45.0083,45.1947,43.9933,44.1943,274961.63611139,0
+EGBN.US,D,20220617,000000,44.6945,45.685,44.6945,45.0476,460112.80972154,0
+EGBN.US,D,20220621,000000,45.8126,46.4697,45.0181,46.2834,302967.69598519,0
+EGBN.US,D,20220622,000000,45.6654,46.4305,45.1456,45.8715,178592.1600974,0
+EGBN.US,D,20220623,000000,45.7048,46.082,44.9741,45.5183,175611.90259735,0
+EGBN.US,D,20220624,000000,45.4203,47.2053,45.4203,46.9601,589441.5070651,0
+EGBN.US,D,20220627,000000,47.225,47.833,46.352,46.4991,175827.03579356,0
+EGBN.US,D,20220628,000000,46.813,47.4505,46.352,46.7738,141870.65680575,0
+EGBN.US,D,20220629,000000,46.9699,46.9699,46.1166,46.5678,132457.81478031,0
+EGBN.US,D,20220630,000000,45.9009,47.0533,45.5968,46.4991,396683.18285358,0
+EGBN.US,D,20220701,000000,46.3913,47.8429,46.2932,47.6172,183378.10902152,0
+EGBN.US,D,20220705,000000,46.9111,47.8723,46.4011,47.8723,258753.23601622,0
+EGBN.US,D,20220706,000000,47.5682,48.2351,46.9797,47.4701,195970.02832548,0
+EGBN.US,D,20220707,000000,47.7938,48.0194,46.715,46.9307,199493.72655338,0
+EGBN.US,D,20220708,000000,47.0594,47.2525,46.3564,46.7921,124586.53,0
+EGBN.US,D,20220711,000000,46.5842,46.9109,45.8812,46.1287,120677.83,0
+EGBN.US,D,20220712,000000,46.0099,46.995,45.7525,46.4158,144189.62,0
+EGBN.US,D,20220713,000000,46.3366,46.3366,45.6733,45.8119,148249.82,0
+EGBN.US,D,20220714,000000,45.0495,45.5347,44.6238,45.3762,89355.71,0
+EGBN.US,D,20220715,000000,46.1881,46.802,45.5099,46.6238,159679.99,0
+EGBN.US,D,20220718,000000,46.9604,47.6337,46.7228,46.9802,141437.37,0
+EGBN.US,D,20220719,000000,47.495,48.5644,45.8614,48.198,154154.28,0
+EGBN.US,D,20220720,000000,47.9703,48.9109,47.604,48.5644,193907.88,0
+EGBN.US,D,20220721,000000,48.0891,48.8416,44.8391,46.1584,202464.6,0
+EGBN.US,D,20220722,000000,45.9802,46.1683,44.6535,45.1386,168979.06,0
+EGBN.US,D,20220725,000000,45.2178,46.297,45.0792,46.2079,259928.55,0
+EGBN.US,D,20220726,000000,45.9703,46.8317,45.5941,46.6535,173396.8,0
+EGBN.US,D,20220727,000000,46.7228,48,46.4455,47.7822,178104.41,0
+EGBN.US,D,20220728,000000,47.8416,48.7624,46.599,48.7228,152350.42,0
+EGBN.US,D,20220729,000000,48.5446,49.099,48.198,48.5446,155667.26,0
+EGBN.US,D,20220801,000000,48.1584,48.4851,47.3762,47.9802,148763.91,0
+EGBN.US,D,20220802,000000,47.8119,48.0198,47.0891,47.3465,123308.88,0
+EGBN.US,D,20220803,000000,47.495,47.7822,47.0099,47.495,85947.97,0
+EGBN.US,D,20220804,000000,47.2673,47.3366,46.8911,47.1782,80473.77,0
+EGBN.US,D,20220805,000000,47.0792,47.5347,46.9901,47.2475,82400.85,0
+EGBN.US,D,20220808,000000,47.2475,47.6337,46.8911,47.1287,86113.61,0
+EGBN.US,D,20220809,000000,47.0396,47.3663,46.8812,47.3564,95806.58,0
+EGBN.US,D,20220810,000000,47.8911,48.4554,47.396,47.802,137630.68,0
+EGBN.US,D,20220811,000000,48.3663,48.8416,47.9406,48.8416,85940.9,0
+EGBN.US,D,20220812,000000,49,49.3861,48.6931,49.2871,89336.52,0
+EGBN.US,D,20220815,000000,48.802,49.604,48.5941,49.4356,79779.9,0
+EGBN.US,D,20220816,000000,49.2673,50.1881,49.2673,49.9307,116998.4,0
+EGBN.US,D,20220817,000000,49.3861,50.8911,49.297,50.4455,246789.46,0
+EGBN.US,D,20220818,000000,50.5743,51.4455,50.3861,51.1881,185952.11,0
+EGBN.US,D,20220819,000000,50.9109,51.1683,50.0495,50.5743,119553.7,0
+EGBN.US,D,20220822,000000,49.9703,50.2772,48.7327,48.7921,204600.75,0
+EGBN.US,D,20220823,000000,48.9208,49.3267,48.4554,48.7129,80947.46,0
+EGBN.US,D,20220824,000000,48.6931,48.7624,47.9059,48.1881,117865.99,0
+EGBN.US,D,20220825,000000,48.1485,49.3317,47.9703,49.0297,160990.97,0
+EGBN.US,D,20220826,000000,49.2079,49.4851,48.901,48.9406,158224.58,0
+EGBN.US,D,20220829,000000,48.5149,48.604,47.8465,48,91242.39,0
+EGBN.US,D,20220830,000000,47.9505,48.4158,47.505,48.1881,150504.14,0
+EGBN.US,D,20220831,000000,48.4158,48.4554,47.6337,48.0495,170073.9,0
+EGBN.US,D,20220901,000000,47.802,48.0891,47.3762,47.6436,122789.74,0
+EGBN.US,D,20220902,000000,48.0198,48.3663,47.1287,47.5248,97292.29,0
+EGBN.US,D,20220906,000000,47.6436,47.6634,45.9109,46.4356,76503.46,0
+EGBN.US,D,20220907,000000,46.1782,47.0396,46.1436,47.0396,124789.54,0
+EGBN.US,D,20220908,000000,46.703,47.6733,46.5347,47.4257,86662.04,0
+EGBN.US,D,20220909,000000,47.8218,48.099,47.4158,47.6832,80098.05,0
+EGBN.US,D,20220912,000000,47.901,48.3366,47.5347,48.2079,78315.4,0
+EGBN.US,D,20220913,000000,47.4752,47.8713,46.1485,46.5248,119989.01,0
+EGBN.US,D,20220914,000000,46.3663,46.5446,45.6634,45.7624,143799.76,0
+EGBN.US,D,20220915,000000,46.0099,46.703,45.7228,46.495,140310.21,0
+EGBN.US,D,20220916,000000,45.9109,46.3663,45.5446,46.3267,341079.02,0
+EGBN.US,D,20220919,000000,46.0297,46.9604,46.0297,46.802,148811.38,0
+EGBN.US,D,20220920,000000,46.6535,47.2673,46.4653,47.0792,265194.69,0
+EGBN.US,D,20220921,000000,47.396,47.5545,46.5941,46.6535,131984.78,0
+EGBN.US,D,20220922,000000,46.8416,46.8416,45.4752,45.5941,94252.19,0
+EGBN.US,D,20220923,000000,45.1485,45.6089,44.3267,44.7822,99703.16,0
+EGBN.US,D,20220926,000000,44.7327,45.0495,44.3267,44.4158,114318.87,0
+EGBN.US,D,20220927,000000,44.7228,44.8119,43.6386,43.9901,142970.55,0
+EGBN.US,D,20220928,000000,44.1584,44.6733,43.8317,44.2574,183732.13,0
+EGBN.US,D,20220929,000000,43.901,44.3762,43.3515,43.9307,209783.06,0
+EGBN.US,D,20220930,000000,43.9208,45.1683,43.9208,44.3762,347970.25,0
+EGBN.US,D,20221003,000000,44.6238,44.6535,43.5941,43.9208,163029.15,0
+EGBN.US,D,20221004,000000,44.2475,45.7277,44.2475,45.6931,96646.9,0
+EGBN.US,D,20221005,000000,45.1089,45.4257,44.4158,45,79634.46,0
+EGBN.US,D,20221006,000000,44.77,44.97,44.54,44.77,71204,0
+EGBN.US,D,20221007,000000,44.67,44.76,43.8,44.29,107240,0
+EGBN.US,D,20221010,000000,44.48,45.03,44.155,44.52,70023,0
+EGBN.US,D,20221011,000000,44.46,45.17,44.1325,44.84,128545,0
+EGBN.US,D,20221012,000000,44.79,45.435,44.23,44.84,95993,0
+EGBN.US,D,20221013,000000,44.41,46.98,44.41,46.78,109137,0
+EGBN.US,D,20221014,000000,47.05,47.53,46.3,46.47,96380,0
+EGBN.US,D,20221017,000000,46.99,47.72,46.76,47.41,194720,0
+EGBN.US,D,20221018,000000,48.18,48.38,46.96,47.31,103377,0
+EGBN.US,D,20221019,000000,46.89,47.32,46.19,46.78,112553,0
+EGBN.US,D,20221020,000000,46.24,46.49,44,44.32,141973,0
+EGBN.US,D,20221021,000000,44.65,44.65,41.97,41.98,160443,0
+EGBN.US,D,20221024,000000,42.35,43.67,42.35,43.45,162127,0
+EGBN.US,D,20221025,000000,43.19,44.41,43.19,44,169409,0
+EGBN.US,D,20221026,000000,44.32,44.73,43.36,43.89,132783,0
+EGBN.US,D,20221027,000000,44.33,45.36,44.06,44.48,162440,0
+EGBN.US,D,20221028,000000,44.81,45.38,44.48,45.35,205833,0
+EGBN.US,D,20221031,000000,45.07,45.53,44.58,45.28,157869,0
+EGBN.US,D,20221101,000000,45.59,46.1552,45.23,45.72,164479,0
+EGBN.US,D,20221102,000000,45.75,46.67,45.21,45.93,220913,0
+EGBN.US,D,20221103,000000,45.39,45.39,43.925,44.86,158988,0
+EGBN.US,D,20221104,000000,45.32,46.19,45.11,46.08,107562,0
+EGBN.US,D,20221107,000000,46.37,46.75,45.7,45.92,194718,0
+EGBN.US,D,20221108,000000,46.01,46.43,45.4,45.57,152787,0
+EGBN.US,D,20221109,000000,45.58,46.1,45.38,45.91,96244,0
+EGBN.US,D,20221110,000000,46.31,47.7,46.31,47.15,149376,0
+EGBN.US,D,20221111,000000,47.3,47.59,46.27,46.37,113024,0
+EGBN.US,D,20221114,000000,46.3,46.73,45.94,46.01,143264,0
+EGBN.US,D,20221115,000000,46.5,46.8,45.76,45.85,154780,0
+EGBN.US,D,20221116,000000,45.85,46.2,45.55,45.71,108333,0
+EGBN.US,D,20221117,000000,45.42,45.72,44.825,45.19,149675,0
+EGBN.US,D,20221118,000000,46.01,46.01,45.28,45.58,131747,0
+EGBN.US,D,20221121,000000,45.25,46.11,45.25,46.11,66607,0
+EGBN.US,D,20221122,000000,46.1,47.035,45.79,46.27,154188,0
+EGBN.US,D,20221123,000000,46.25,46.38,45.85,46.08,85370,0
+EGBN.US,D,20221125,000000,46.24,47.07,45.69,46.68,52901,0
+EGBN.US,D,20221128,000000,46.55,46.6,46.14,46.29,87688,0
+EGBN.US,D,20221129,000000,46.25,46.75,46.22,46.59,123844,0
+EGBN.US,D,20221130,000000,46.35,47.27,45.395,47.16,149358,0
+EGBN.US,D,20221201,000000,47.22,47.22,45.91,46.14,99596,0
+EGBN.US,D,20221202,000000,45.72,46.65,45.69,46.65,76889,0
+EGBN.US,D,20221205,000000,46.24,47.37,43.835,44.79,191429,0
+EGBN.US,D,20221206,000000,44.78,45.19,44.63,44.79,124706,0
+EGBN.US,D,20221207,000000,44.83,45.1,44.44,44.54,123344,0
+EGBN.US,D,20221208,000000,44.66,45.24,44.43,45.12,114914,0
+EGBN.US,D,20221209,000000,44.95,45.59,44.95,45.13,80462,0
+EGBN.US,D,20221212,000000,45.02,45.595,44.56,45.18,135166,0
+EGBN.US,D,20221213,000000,45.83,46.21,44.87,45.39,214316,0
+EGBN.US,D,20221214,000000,45.59,45.62,44.01,44.01,205309,0
+EGBN.US,D,20221215,000000,44.28,44.28,43.09,43.34,170244,0
+EGBN.US,D,20221216,000000,43.03,43.28,42.39,42.6,1140349,0
+EGBN.US,D,20221219,000000,42.54,43,42.32,42.62,275693,0
+EGBN.US,D,20221220,000000,42.6,43.11,42.35,42.98,300707,0
+EGBN.US,D,20221221,000000,43.33,43.94,43.06,43.37,205285,0
+EGBN.US,D,20221222,000000,43.13,44.21,42.94,44.21,131076,0
+EGBN.US,D,20221223,000000,44.15,44.748,44.14,44.64,150355,0
+EGBN.US,D,20221227,000000,44.73,45.38,44.485,45.12,106917,0
+EGBN.US,D,20221228,000000,45.29,45.4,44.09,44.09,139168,0
+EGBN.US,D,20221229,000000,44.22,45.825,44,44.78,138420,0
+EGBN.US,D,20221230,000000,44.59,44.83,43.98,44.07,164450,0
+EGBN.US,D,20230103,000000,44.22,44.68,43.77,44.33,157826,0
+EGBN.US,D,20230104,000000,44.38,44.76,43.79,43.88,188585,0
+EGBN.US,D,20230105,000000,43.85,44.28,43.28,44.17,153640,0
+EGBN.US,D,20230106,000000,44.45,45.35,44.45,45.21,120586,0
+EGBN.US,D,20230109,000000,45.22,45.545,44.27,44.54,119571,0
+EGBN.US,D,20230110,000000,44.46,45.49,44.315,45.2,348173,0
+EGBN.US,D,20230111,000000,45.34,45.4,44.82,45.01,303638,0
+EGBN.US,D,20230112,000000,45.39,45.77,44.81,45.21,172670,0
+EGBN.US,D,20230113,000000,44.81,45.48,44.325,45.33,140694,0
+EGBN.US,D,20230117,000000,45.45,46.39,44.51,44.57,126223,0
+EGBN.US,D,20230118,000000,44.52,44.52,43.68,43.78,152752,0
+EGBN.US,D,20230119,000000,45.1,46.97,43.66,46.56,352506,0
+EGBN.US,D,20230120,000000,47.06,47.67,46.427,47.67,264822,0
+EGBN.US,D,20230123,000000,47.87,48.12,47.46,47.78,344614,0
+EGBN.US,D,20230124,000000,47.83,47.98,46.25,46.29,131591,0
+EGBN.US,D,20230125,000000,46.24,46.64,45.76,46.07,160063,0
+EGBN.US,D,20230126,000000,46.43,46.6,45.76,46.04,171201,0
+EGBN.US,D,20230127,000000,46.18,46.46,45.88,46.07,273420,0
+EGBN.US,D,20230130,000000,46,46.85,45.83,46.74,147704,0
+EGBN.US,D,20230131,000000,46.83,48.03,46.83,47.49,202383,0
+EGBN.US,D,20230201,000000,47.47,48.27,47.11,47.71,217796,0
+EGBN.US,D,20230202,000000,48,48.48,47.82,48.46,192555,0
+EGBN.US,D,20230203,000000,48.26,49.04,48.02,48.57,232255,0
+EGBN.US,D,20230206,000000,48.4,48.7,47.72,48,147077,0
+EGBN.US,D,20230207,000000,47.77,48.6,47.43,48.13,248612,0
+EGBN.US,D,20230208,000000,47.94,48.065,47.45,47.9,97737,0
+EGBN.US,D,20230209,000000,48,48.15,46.71,46.91,192548,0
+EGBN.US,D,20230210,000000,46.75,47.2,46.37,46.79,148489,0
+EGBN.US,D,20230213,000000,46.81,47.23,46.24,46.83,111544,0
+EGBN.US,D,20230214,000000,46.8,47.19,45.95,46.45,95765,0
+EGBN.US,D,20230215,000000,46.15,46.72,45.95,46.7,89786,0
+EGBN.US,D,20230216,000000,46.28,46.29,45.265,45.49,121444,0
+EGBN.US,D,20230217,000000,45.61,46.19,44.85,45.94,217453,0
+EGBN.US,D,20230221,000000,45.72,46.04,44.66,44.68,129950,0
+EGBN.US,D,20230222,000000,44.78,45.18,44.24,44.29,186184,0
+EGBN.US,D,20230223,000000,44.4,44.67,43.6,43.69,150945,0
+EGBN.US,D,20230224,000000,43.47,43.865,43.1,43.5,236779,0
+EGBN.US,D,20230227,000000,43.78,44.14,43.52,44,118901,0
+EGBN.US,D,20230228,000000,43.93,44.34,43.79,43.81,235871,0
+EGBN.US,D,20230301,000000,43.62,43.62,43.15,43.46,145449,0
+EGBN.US,D,20230302,000000,43.17,43.37,42.66,43.07,149671,0
+EGBN.US,D,20230303,000000,43.41,43.59,42.98,43.43,177017,0
+EGBN.US,D,20230306,000000,43.42,43.62,42.35,42.91,187713,0
+EGBN.US,D,20230307,000000,42.78,42.78,41.7,41.88,148451,0
+EGBN.US,D,20230308,000000,42.13,42.33,41.72,41.98,155238,0
+EGBN.US,D,20230309,000000,41.93,41.93,39.85,40.08,271554,0
+EGBN.US,D,20230310,000000,39.33,39.855,37.43,38.86,315615,0
+EGBN.US,D,20230313,000000,38.08,38.08,34.18,35.45,828066,0
+EGBN.US,D,20230314,000000,38.04,38.855,35.25,35.91,411480,0
+EGBN.US,D,20230315,000000,34.51,36.2,34.075,35.64,554124,0
+EGBN.US,D,20230316,000000,35.19,38.15,34.84,37.2,421368,0
+EGBN.US,D,20230317,000000,36.94,36.94,35.03,35.84,920594,0
+EGBN.US,D,20230320,000000,36.44,37.17,35.49,35.52,331556,0
+EGBN.US,D,20230321,000000,36.8,37.29,36.2,36.6,373258,0
+EGBN.US,D,20230322,000000,36.51,36.83,34.72,34.78,347941,0
+EGBN.US,D,20230323,000000,35.17,35.25,33.39,33.45,251628,0
+EGBN.US,D,20230324,000000,32.97,34.39,32.5,34.22,531854,0
+EGBN.US,D,20230327,000000,34.89,35,34.31,34.55,205981,0
+EGBN.US,D,20230328,000000,34.39,34.87,34.12,34.56,198441,0
+EGBN.US,D,20230329,000000,34.71,34.75,33.59,33.73,208989,0
+EGBN.US,D,20230330,000000,34.2,34.458,32.72,33.01,290490,0
+EGBN.US,D,20230331,000000,33.13,33.65,32.6,33.47,345628,0
+EGBN.US,D,20230403,000000,33.64,34.12,33.11,33.37,366646,0
+EGBN.US,D,20230404,000000,33.38,33.46,31.81,32.7,253916,0
+EGBN.US,D,20230405,000000,32.03,32.3649,31.69,31.97,235688,0
+EGBN.US,D,20230406,000000,31.91,32.58,31.91,32.34,232090,0
+EGBN.US,D,20230410,000000,32.07,32.58,32.07,32.44,352926,0
+EGBN.US,D,20230411,000000,32.61,32.65,32.26,32.3,214752,0
+EGBN.US,D,20230412,000000,32.52,32.7399,31.5,31.54,188945,0
+EGBN.US,D,20230413,000000,31.67,32.36,31.34,32.09,209191,0
+EGBN.US,D,20230414,000000,32.45,32.45,31.05,31.23,232753,0
+EGBN.US,D,20230417,000000,31.22,32.08,30.67,32.06,278131,0
+EGBN.US,D,20230418,000000,32.18,32.2,30.71,30.8,212880,0
+EGBN.US,D,20230419,000000,31,31.9,30.5,31.5,199969,0
+EGBN.US,D,20230420,000000,28.45,29.44,25.04,25.36,1355742,0
+EGBN.US,D,20230421,000000,25.2,27.095,24.955,26.88,619316,0
+EGBN.US,D,20230424,000000,26.48,26.59,25.55,25.9,489148,0
+EGBN.US,D,20230425,000000,25.57,26.06,24.78,24.99,529472,0
+EGBN.US,D,20230426,000000,24.96,25.27,24.09,24.37,344436,0
+EGBN.US,D,20230427,000000,24.8,24.8,24.08,24.28,328936,0
+EGBN.US,D,20230428,000000,24.4,25.31,24.295,25.1,280151,0
+EGBN.US,D,20230501,000000,25,25.17,23.87,24.06,304332,0
+EGBN.US,D,20230502,000000,24.02,24.57,21.65,22.08,575278,0
+EGBN.US,D,20230503,000000,22.11,22.69,20.8801,20.97,643683,0
+EGBN.US,D,20230504,000000,20.39,20.6399,19.34,20.27,604641,0
+EGBN.US,D,20230505,000000,21.07,21.33,20.17,20.62,347709,0
+EGBN.US,D,20230508,000000,20.97,21.59,19.77,19.81,505023,0
+EGBN.US,D,20230509,000000,19.74,19.8,18.76,19,349762,0
+EGBN.US,D,20230510,000000,19.47,19.63,18.36,18.54,426985,0
+EGBN.US,D,20230511,000000,18.24,18.53,17.46,17.52,607187,0
+EGBN.US,D,20230512,000000,17.73,17.87,16.82,16.99,625301,0
+EGBN.US,D,20230515,000000,17.08,17.71,17.06,17.38,650287,0
+EGBN.US,D,20230516,000000,17.5,18.04,16.72,16.73,636974,0
+EGBN.US,D,20230517,000000,17.11,18.61,17.11,18.41,1191709,0
+EGBN.US,D,20230518,000000,18.62,19.75,18.405,19.39,1192163,0
+EGBN.US,D,20230519,000000,19.75,19.84,18.645,18.74,745917,0
+EGBN.US,D,20230522,000000,18.78,19.98,18.56,19.94,507160,0
+EGBN.US,D,20230523,000000,20.07,21.4999,20.05,20.78,639363,0
+EGBN.US,D,20230524,000000,20.55,20.84,20.27,20.49,427028,0
+EGBN.US,D,20230525,000000,20.44,20.54,20,20.29,393158,0
+EGBN.US,D,20230526,000000,20.26,20.41,19.71,20.29,271562,0
+EGBN.US,D,20230530,000000,20.35,20.85,19.86,20.33,357476,0
+EGBN.US,D,20230531,000000,20.11,20.3,19.18,19.93,437536,0
+EGBN.US,D,20230601,000000,20.08,20.61,19.74,19.89,285510,0
+EGBN.US,D,20230602,000000,20.24,21.7,19.94,21.65,362203,0
+EGBN.US,D,20230605,000000,21.75,21.79,20.77,20.95,295502,0
+EGBN.US,D,20230606,000000,20.86,23.23,20.77,22.7,305014,0
+EGBN.US,D,20230607,000000,23.06,24.37,22.875,23.94,517138,0
+EGBN.US,D,20230608,000000,23.79,23.79,22.92,23.38,399600,0
+EGBN.US,D,20230609,000000,23.42,23.63,22.69,23.11,286186,0
+EGBN.US,D,20230612,000000,23.27,24.19,22.9,23.01,358945,0
+EGBN.US,D,20230613,000000,23.15,24.23,22.875,23.7,224865,0
+EGBN.US,D,20230614,000000,23.68,23.99,22.64,22.79,329884,0
+EGBN.US,D,20230615,000000,22.65,23.36,22.65,23.22,212416,0
+EGBN.US,D,20230616,000000,23.42,23.61,22.72,23.31,1185421,0
+EGBN.US,D,20230620,000000,23.16,23.265,22.51,22.7,530894,0
+EGBN.US,D,20230621,000000,22.59,22.8595,22.18,22.27,219026,0
+EGBN.US,D,20230622,000000,22.22,22.22,21.05,21.37,288305,0
+EGBN.US,D,20230623,000000,21.05,21.42,20.86,21.13,524907,0
+EGBN.US,D,20230626,000000,21.71,21.79,21.14,21.49,183246,0
+EGBN.US,D,20230627,000000,21.56,21.83,21.03,21.45,196985,0
+EGBN.US,D,20230628,000000,21.3,21.3,20.72,21.04,191639,0
+EGBN.US,D,20230629,000000,21.41,22.08,21.41,21.77,241385,0
+EGBN.US,D,20230630,000000,22.07,22.07,21.15,21.16,207211,0
+EGBN.US,D,20230703,000000,21.3,22.26,21.3,22.22,216082,0
+EGBN.US,D,20230705,000000,21.99,22.32,21.485,21.55,343696,0
+EGBN.US,D,20230706,000000,21.42,21.43,20.44,20.92,326356,0
+EGBN.US,D,20230707,000000,20.97,21.92,20.97,21.36,525191,0
+EGBN.US,D,20230710,000000,21.36,22.485,21.34,21.68,306493,0
+EGBN.US,D,20230711,000000,21.85,22.48,21.54,22.12,231497,0
+EGBN.US,D,20230712,000000,22.68,23.34,22.56,23.18,385255,0
+EGBN.US,D,20230713,000000,23.28,23.89,23.07,23.83,308452,0
+EGBN.US,D,20230714,000000,24.15,24.22,23.031,23.42,323333,0
+EGBN.US,D,20230717,000000,23.37,24.11,23.23,23.77,285597,0
+EGBN.US,D,20230718,000000,23.78,25.23,23.7,25.01,441309,0
+EGBN.US,D,20230719,000000,24.56,25.82,23.99,25.6,417574,0
+EGBN.US,D,20230720,000000,25.51,25.69,24.7632,25.62,324462,0
+EGBN.US,D,20230721,000000,25.7,25.715,25.08,25.2,326811,0
+EGBN.US,D,20230724,000000,25.1,26.87,25.1,26.82,465778,0
+EGBN.US,D,20230725,000000,26.79,26.885,26.075,26.29,339939,0
+EGBN.US,D,20230726,000000,26.89,28.2,26.89,27.82,483176,0
+EGBN.US,D,20230727,000000,28.46,29.28,27.885,28.11,613173,0
+EGBN.US,D,20230728,000000,28.17,29.11,27.84,28.3,322500,0
+EGBN.US,D,20230731,000000,28.3,28.8125,27.56,27.7,401857,0
+EGBN.US,D,20230801,000000,27.72,27.97,27.1062,27.6,265777,0
+EGBN.US,D,20230802,000000,27.1,27.59,26.85,27.08,299204,0
+EGBN.US,D,20230803,000000,26.97,27.26,26.4,26.98,286375,0
+EGBN.US,D,20230804,000000,26.91,27.49,26.88,27.2,197163,0
+EGBN.US,D,20230807,000000,27.21,28.19,27.09,28.11,221938,0
+EGBN.US,D,20230808,000000,27.42,27.65,26.276,27.51,174946,0
+EGBN.US,D,20230809,000000,27.43,27.43,26.64,26.95,145688,0
+EGBN.US,D,20230810,000000,27,27.47,26.83,27.19,266713,0
+EGBN.US,D,20230811,000000,27.02,27.69,27.02,27.33,217411,0
+EGBN.US,D,20230814,000000,27.12,27.12,25.985,26.04,256788,0
+EGBN.US,D,20230815,000000,25.54,25.56,24.58,24.71,231123,0
+EGBN.US,D,20230816,000000,24.66,25.1,24.22,24.37,172851,0
+EGBN.US,D,20230817,000000,24.5,24.85,24.39,24.71,162718,0
+EGBN.US,D,20230818,000000,24.38,25.14,24.38,24.68,128524,0
+EGBN.US,D,20230821,000000,24.68,25.07,24.1,24.36,195472,0
+EGBN.US,D,20230822,000000,24.41,24.565,23.46,23.63,183276,0
+EGBN.US,D,20230823,000000,23.64,24.17,23.1,24.07,173739,0
+EGBN.US,D,20230824,000000,23.94,24.46,23.74,24.03,177062,0
+EGBN.US,D,20230825,000000,24.15,24.5,23.43,23.61,112532,0
+EGBN.US,D,20230828,000000,23.78,24.43,23.73,24.32,222945,0
+EGBN.US,D,20230829,000000,24.33,24.81,24.175,24.52,143608,0
+EGBN.US,D,20230830,000000,24.62,24.62,24.05,24.17,151437,0
+EGBN.US,D,20230831,000000,24.17,24.45,23.87,24.06,155646,0
+EGBN.US,D,20230901,000000,24.33,25.11,24.33,24.93,199424,0
+EGBN.US,D,20230905,000000,24.93,24.93,24.27,24.44,251350,0
+EGBN.US,D,20230906,000000,24.33,24.925,24.03,24.06,198470,0
+EGBN.US,D,20230907,000000,23.94,24.01,22.84,23.23,275708,0
+EGBN.US,D,20230908,000000,23.31,23.7,22.955,23.63,265070,0
+EGBN.US,D,20230911,000000,23.76,23.96,23.35,23.53,210628,0
+EGBN.US,D,20230912,000000,23.62,23.99,23.585,23.68,246008,0
+EGBN.US,D,20230913,000000,23.79,23.86,22.91,23.21,209644,0
+EGBN.US,D,20230914,000000,23.48,23.9,23.31,23.9,345504,0
+EGBN.US,D,20230915,000000,23.69,23.94,22.85,22.98,1482369,0
+EGBN.US,D,20230918,000000,22.91,23.28,22.19,22.37,299077,0
+EGBN.US,D,20230919,000000,22.44,22.795,21.96,22.35,263647,0
+EGBN.US,D,20230920,000000,22.49,22.84,21.98,21.99,244081,0
+EGBN.US,D,20230921,000000,21.76,22.12,21.55,21.79,322319,0
+EGBN.US,D,20230922,000000,21.9,22.13,21.305,21.43,169646,0
+EGBN.US,D,20230925,000000,21.34,21.74,21.21,21.71,130862,0
+EGBN.US,D,20230926,000000,21.47,22.02,21.3,21.46,647655,0
+EGBN.US,D,20230927,000000,21.63,22.15,21.23,21.28,327766,0
+EGBN.US,D,20230928,000000,21.35,21.85,21.32,21.38,227950,0
+EGBN.US,D,20230929,000000,21.64,21.94,21.295,21.45,357678,0
+EGBN.US,D,20231002,000000,21.46,22.2263,21.02,21.15,304658,0
+EGBN.US,D,20231003,000000,21.03,21.03,19.941,20.24,285519,0
+EGBN.US,D,20231004,000000,20.34,20.34,19.91,20.14,174848,0
+EGBN.US,D,20231005,000000,20.14,20.44,19.95,20.3,197430,0
+EGBN.US,D,20231006,000000,20,20.04,19.31,19.69,503657,0
+EGBN.US,D,20231009,000000,19.66,20.14,19.63,19.94,295051,0
+EGBN.US,D,20231010,000000,20.16,20.61,20.16,20.54,265381,0
+EGBN.US,D,20231011,000000,20.6,20.92,20.11,20.37,185069,0
+EGBN.US,D,20231012,000000,20.42,20.42,19.775,19.95,195025,0
+EGBN.US,D,20231013,000000,20.19,20.4099,19.16,19.24,201275,0
+EGBN.US,D,20231016,000000,19.5,19.9742,19.41,19.79,289655,0
+EGBN.US,D,20231017,000000,19.6,20.7,19.6,20.21,336020,0
+EGBN.US,D,20231018,000000,20.09,20.17,19.47,19.53,363659,0
+EGBN.US,D,20231019,000000,18.86,19.76,18.86,19.21,224650,0
+EGBN.US,D,20231020,000000,19.15,19.57,18.2,18.22,290273,0
+EGBN.US,D,20231023,000000,18.03,18.625,17.73,18.16,227488,0
+EGBN.US,D,20231024,000000,18.39,18.755,17.631,17.89,268900,0
+EGBN.US,D,20231025,000000,17.72,17.98,17.458,17.68,269275,0
+EGBN.US,D,20231026,000000,18.09,20.22,18.045,20.04,498801,0
+EGBN.US,D,20231027,000000,20.19,20.24,19.4,19.91,294998,0
+EGBN.US,D,20231030,000000,20.05,20.55,20.05,20.23,269236,0
+EGBN.US,D,20231031,000000,20.23,20.325,19.37,19.48,346911,0
+EGBN.US,D,20231101,000000,19.57,20.07,19.3,20.05,280177,0
+EGBN.US,D,20231102,000000,20.42,21.69,20.42,21.66,199973,0
+EGBN.US,D,20231103,000000,22.55,23.59,22.07,23.19,268962,0
+EGBN.US,D,20231106,000000,23.36,23.36,22.64,23.01,265612,0
+EGBN.US,D,20231107,000000,22.88,22.88,22.3,22.46,118622,0
+EGBN.US,D,20231108,000000,22.45,22.45,21.285,21.7,223271,0
+EGBN.US,D,20231109,000000,21.8,21.87,21.19,21.45,180824,0
+EGBN.US,D,20231110,000000,21.6,21.74,21.1,21.27,154878,0
+EGBN.US,D,20231113,000000,21.17,21.42,20.95,21.29,113259,0
+EGBN.US,D,20231114,000000,22.5,23.89,22.21,23.6,204909,0
+EGBN.US,D,20231115,000000,23.79,24.66,23.74,24.18,227417,0
+EGBN.US,D,20231116,000000,24.31,24.36,23.41,23.88,162812,0
+EGBN.US,D,20231117,000000,24.33,24.64,23.9722,24.28,189891,0
+EGBN.US,D,20231120,000000,24.45,24.45,24.05,24.13,117190,0
+EGBN.US,D,20231121,000000,23.93,24.09,23.37,23.6,248924,0
+EGBN.US,D,20231122,000000,23.96,23.96,23.5,23.83,213956,0
+EGBN.US,D,20231124,000000,23.82,24.05,23.575,23.72,58767,0
+EGBN.US,D,20231127,000000,23.62,23.76,23.34,23.59,182658,0
+EGBN.US,D,20231128,000000,23.52,23.55,23.1,23.47,144735,0
+EGBN.US,D,20231129,000000,23.8,24.7299,23.8,24.01,219912,0
+EGBN.US,D,20231130,000000,24.16,24.67,23.59,23.74,158725,0
+EGBN.US,D,20231201,000000,23.58,25.79,23.25,25.66,241714,0
+EGBN.US,D,20231204,000000,25.4,26.06,25.26,25.88,201272,0
+EGBN.US,D,20231205,000000,25.82,25.82,25.26,25.29,125788,0
+EGBN.US,D,20231206,000000,25.74,26.49,25.44,25.56,128962,0
+EGBN.US,D,20231207,000000,25.59,26.22,25.42,26.15,135407,0
+EGBN.US,D,20231208,000000,26.13,26.75,26,26.33,178668,0
+EGBN.US,D,20231211,000000,26.43,26.75,26.17,26.56,142416,0
+EGBN.US,D,20231212,000000,26.51,26.88,26.26,26.46,196405,0
+EGBN.US,D,20231213,000000,26.34,29.25,26.34,29.18,349717,0
+EGBN.US,D,20231214,000000,30.48,31.2,29.935,30.87,401161,0
+EGBN.US,D,20231215,000000,31.97,31.97,30.39,30.45,964664,0
+EGBN.US,D,20231218,000000,30.55,30.665,29.57,29.69,225134,0
+EGBN.US,D,20231219,000000,30,31.31,29.97,30.96,267823,0
+EGBN.US,D,20231220,000000,31.15,31.86,30.1,30.1,400582,0
+EGBN.US,D,20231221,000000,30.57,31.2,30,30.51,189837,0
+EGBN.US,D,20231222,000000,30.91,31.51,30.41,30.67,172908,0
+EGBN.US,D,20231226,000000,30.89,31.375,30.71,31.19,153091,0
+EGBN.US,D,20231227,000000,31.22,31.33,30.975,31.07,161178,0
+EGBN.US,D,20231228,000000,31,31.2,30.76,30.97,122206,0
+EGBN.US,D,20231229,000000,30.77,31.07,30.02,30.14,255088,0
+EGBN.US,D,20240102,000000,29.81,30.6,29.625,29.85,370026,0
+EGBN.US,D,20240103,000000,29.58,29.58,28.25,28.33,248396,0
+EGBN.US,D,20240104,000000,28.4,29.72,28.04,29.27,202334,0
+EGBN.US,D,20240105,000000,29.19,30.05,29.1,29.25,263600,0
+EGBN.US,D,20240108,000000,29.12,29.705,28.88,29.57,168687,0
+EGBN.US,D,20240109,000000,29.2,29.3,28.775,28.98,245825,0
+EGBN.US,D,20240110,000000,28.65,28.69,28.02,28.12,215173,0
+EGBN.US,D,20240111,000000,28.02,28.02,26.95,27.72,224641,0
+EGBN.US,D,20240112,000000,27.84,28.205,26.82,27.26,145983,0
+EGBN.US,D,20240116,000000,26.7,27.26,26.515,26.8,133440,0
+EGBN.US,D,20240117,000000,26.5,27.03,26.16,26.52,141390,0
+EGBN.US,D,20240118,000000,26.75,26.91,26.21,26.74,269011,0
+EGBN.US,D,20240119,000000,26.88,27.33,26.41,27.29,221212,0
+EGBN.US,D,20240122,000000,27.45,27.93,27.44,27.9,256058,0
+EGBN.US,D,20240123,000000,28.16,28.39,27.21,27.42,122779,0
+EGBN.US,D,20240124,000000,27.94,28.33,27.555,27.86,231886,0
+EGBN.US,D,20240125,000000,28.04,28.37,26.51,27.09,292476,0
+EGBN.US,D,20240126,000000,27.56,28.25,27.28,27.32,213963,0
+EGBN.US,D,20240129,000000,27.32,27.37,26.66,27.29,204221,0
+EGBN.US,D,20240130,000000,27.15,27.72,27.01,27.64,161927,0
+EGBN.US,D,20240131,000000,26.88,27.105,24.74,24.79,700166,0
+EGBN.US,D,20240201,000000,25.01,25.15,22.8,24.16,525595,0
+EGBN.US,D,20240202,000000,23.27,24.86,23.2574,24.39,244006,0
+EGBN.US,D,20240205,000000,24.01,24.03,23.275,23.66,149357,0
+EGBN.US,D,20240206,000000,23.7,24.06,23.34,23.51,223383,0
+EGBN.US,D,20240207,000000,23.61,23.61,22.32,22.8,321388,0
+EGBN.US,D,20240208,000000,22.77,23.128,22.54,22.92,190082,0
+EGBN.US,D,20240209,000000,22.93,23.53,22.16,23.47,230298,0
+EGBN.US,D,20240212,000000,23.45,24.72,23.41,24.26,207408,0
+EGBN.US,D,20240213,000000,23.15,23.355,22.48,23.09,388222,0
+EGBN.US,D,20240214,000000,23.54,23.93,22.97,23.59,232417,0
+EGBN.US,D,20240215,000000,23.7,25.05,23.7,24.79,219738,0
+EGBN.US,D,20240216,000000,24.42,24.6,24.19,24.45,209515,0
+EGBN.US,D,20240220,000000,23.99,24.46,23.99,24.08,170642,0
+EGBN.US,D,20240221,000000,23.98,24.2,23.545,23.77,197416,0
+EGBN.US,D,20240222,000000,23.88,23.9,23.15,23.59,283603,0
+EGBN.US,D,20240223,000000,23.38,23.83,23.14,23.67,221843,0
+EGBN.US,D,20240226,000000,23.45,23.72,23.05,23.12,167937,0
+EGBN.US,D,20240227,000000,23.36,23.71,22.87,23.22,140070,0
+EGBN.US,D,20240228,000000,22.99,23.525,22.8367,23.08,171439,0
+EGBN.US,D,20240229,000000,23.78,24.265,23.6,23.82,194024,0
+EGBN.US,D,20240301,000000,23.65,23.83,22.96,23.61,161788,0
+EGBN.US,D,20240304,000000,23.7,23.96,21.74,22.53,346545,0
+EGBN.US,D,20240305,000000,22.39,23.43,22.2,23.05,333933,0
+EGBN.US,D,20240306,000000,23.13,23.91,22.42,23.4,311185,0
+EGBN.US,D,20240307,000000,23.81,24.06,23.13,23.49,196310,0
+EGBN.US,D,20240308,000000,24.01,24.02,23.51,23.68,197672,0
+EGBN.US,D,20240311,000000,23.69,24.11,23.28,23.85,317585,0
+EGBN.US,D,20240312,000000,23.78,23.78,22.63,23.08,423348,0
+EGBN.US,D,20240313,000000,22.98,23.37,22.43,22.78,388818,0
+EGBN.US,D,20240314,000000,22.68,22.81,21.4,21.75,648554,0
+EGBN.US,D,20240315,000000,21.8,22.6,21.8,22.13,3036123,0
+EGBN.US,D,20240318,000000,22.34,22.34,21.64,21.94,306644,0
+EGBN.US,D,20240319,000000,21.8,22.31,21.54,21.56,343935,0
+EGBN.US,D,20240320,000000,21.34,22.84,21.18,22.52,418953,0
+EGBN.US,D,20240321,000000,22.59,23.32,22.39,22.77,245228,0
+EGBN.US,D,20240322,000000,22.83,22.935,21.93,22.26,300646,0
+EGBN.US,D,20240325,000000,22.45,22.82,22.11,22.47,233577,0
+EGBN.US,D,20240326,000000,22.55,22.67,21.95,22.1,222236,0
+EGBN.US,D,20240327,000000,22.1,23.28,22.1,23.16,268438,0
+EGBN.US,D,20240328,000000,23.17,23.64,23.08,23.49,367381,0
+EGBN.US,D,20240401,000000,23.54,23.94,22.57,22.74,258081,0
+EGBN.US,D,20240402,000000,22.28,22.41,22.03,22.25,209211,0
+EGBN.US,D,20240403,000000,22.08,22.32,22.03,22.1,150539,0
+EGBN.US,D,20240404,000000,22.78,22.82,22.29,22.37,220367,0
+EGBN.US,D,20240405,000000,22.2,22.41,21.92,22.22,119529,0
+EGBN.US,D,20240408,000000,22.25,22.74,22.25,22.59,118380,0
+EGBN.US,D,20240409,000000,22.72,23.09,22.62,22.81,154040,0
+EGBN.US,D,20240410,000000,22.13,22.13,21.04,21.2,534517,0
+EGBN.US,D,20240411,000000,21.33,21.45,20.95,21.2,182138,0
+EGBN.US,D,20240412,000000,20.99,21.37,20.77,21.33,172442,0
+EGBN.US,D,20240415,000000,21.6,21.77,21.02,21.31,257337,0
+EGBN.US,D,20240416,000000,21.21,21.22,20.83,20.93,237890,0
+EGBN.US,D,20240417,000000,20.26,20.75,20.26,20.43,232895,0
+EGBN.US,D,20240418,000000,20.54,20.86,20.43,20.52,158720,0
+EGBN.US,D,20240419,000000,20.25,21.64,20.05,21.62,413588,0
+EGBN.US,D,20240422,000000,21.52,22.05,21.34,21.8,179142,0
+EGBN.US,D,20240423,000000,21.72,22.55,21.555,22.27,305784,0
+EGBN.US,D,20240424,000000,21.86,22.31,21.82,22.24,213277,0
+EGBN.US,D,20240425,000000,21.13,21.13,18.6,19.96,857337,0
+EGBN.US,D,20240426,000000,19.97,20.03,19.145,19.41,389656,0
+EGBN.US,D,20240429,000000,19.705,19.705,18.83,18.96,500184,0
+EGBN.US,D,20240430,000000,18.67,18.99,18.4,18.49,574540,0
+EGBN.US,D,20240501,000000,18.69,19.43,18.47,18.97,478583,0
+EGBN.US,D,20240502,000000,19.12,19.885,19.06,19.79,413474,0
+EGBN.US,D,20240503,000000,20.26,20.43,20.01,20.03,251242,0
+EGBN.US,D,20240506,000000,20.19,20.325,20,20.09,182716,0
+EGBN.US,D,20240507,000000,20.11,20.26,19.72,19.76,260498,0
+EGBN.US,D,20240508,000000,19.32,19.93,19.13,19.76,275154,0
+EGBN.US,D,20240509,000000,19.81,20.25,19.68,20.18,184948,0
+EGBN.US,D,20240510,000000,20.15,20.32,19.83,19.94,270535,0
+EGBN.US,D,20240513,000000,20.08,20.32,19.84,19.97,517947,0
+EGBN.US,D,20240514,000000,20.22,20.365,20.02,20.05,218959,0
+EGBN.US,D,20240515,000000,20.4,20.53,20.17,20.37,280989,0
+EGBN.US,D,20240516,000000,20.32,20.87,20.17,20.7,285667,0
+EGBN.US,D,20240517,000000,20.81,21.06,20.54,20.72,226143,0
+EGBN.US,D,20240520,000000,20.8,21.07,20.39,20.44,209137,0
+EGBN.US,D,20240521,000000,20.41,20.75,20.41,20.5,273027,0
+EGBN.US,D,20240522,000000,20.4,20.67,20.15,20.31,222134,0
+EGBN.US,D,20240523,000000,20.4,20.4,18.965,19.12,348468,0
+EGBN.US,D,20240524,000000,19.28,19.28,18.495,18.59,269953,0
+EGBN.US,D,20240528,000000,18.67,18.75,17.77,17.84,406236,0
+EGBN.US,D,20240529,000000,17.5,17.52,16.76,17.1,421114,0
+EGBN.US,D,20240530,000000,17.46,17.68,17.31,17.45,325346,0
+EGBN.US,D,20240531,000000,17.7,18.215,17.64,18.03,279840,0
+EGBN.US,D,20240603,000000,18.29,18.29,17.78,17.88,417507,0
+EGBN.US,D,20240604,000000,17.59,17.84,17.2,17.22,316332,0
+EGBN.US,D,20240605,000000,17.4,17.4995,17.15,17.25,275751,0
+EGBN.US,D,20240606,000000,17.31,17.47,17.07,17.31,191707,0
+EGBN.US,D,20240607,000000,17.07,17.43,16.94,17.34,207614,0
+EGBN.US,D,20240610,000000,17.25,17.25,16.5,16.64,304168,0
+EGBN.US,D,20240611,000000,16.4,16.69,16.24,16.59,278457,0
+EGBN.US,D,20240612,000000,17.25,17.73,16.84,17.05,323286,0
+EGBN.US,D,20240613,000000,17.13,17.13,16.68,16.97,374065,0
+EGBN.US,D,20240614,000000,16.74,16.855,16.3,16.33,266075,0
+EGBN.US,D,20240617,000000,16.25,16.85,15.99,16.82,466423,0
+EGBN.US,D,20240618,000000,16.85,16.93,16.49,16.84,747854,0
+EGBN.US,D,20240620,000000,16.69,17.09,16.69,17.08,342750,0
+EGBN.US,D,20240621,000000,17.13,17.17,16.82,16.88,1069046,0
+EGBN.US,D,20240624,000000,17.05,17.56,16.955,17.42,362056,0
+EGBN.US,D,20240625,000000,17.33,17.39,16.886,17.04,474476,0
+EGBN.US,D,20240626,000000,16.85,17.58,16.85,17.56,306840,0
+EGBN.US,D,20240627,000000,17.6,18.05,17.41,18.01,211046,0
+EGBN.US,D,20240628,000000,18.21,19.1,18.21,18.9,450131,0
+EGBN.US,D,20240701,000000,18.86,19.11,18.445,18.73,240546,0
+EGBN.US,D,20240702,000000,18.64,19.1,18.6,19,186450,0
+EGBN.US,D,20240703,000000,19.05,19.13,18.51,18.51,179058,0
+EGBN.US,D,20240705,000000,18.61,18.68,17.87,17.97,258901,0
+EGBN.US,D,20240708,000000,18.17,18.29,17.86,17.97,202680,0
+EGBN.US,D,20240709,000000,17.95,18.28,17.76,18.28,267990,0
+EGBN.US,D,20240710,000000,18.34,19.01,18.34,18.96,239909,0
+EGBN.US,D,20240711,000000,19.5,20.49,19.33,20.36,370395,0
+EGBN.US,D,20240712,000000,20.51,20.8794,20.275,20.38,513666,0
+EGBN.US,D,20240715,000000,20.35,21.58,20.35,21.16,467412,0
+EGBN.US,D,20240716,000000,21.52,22.73,21.41,22.59,434763,0
+EGBN.US,D,20240717,000000,22.16,23.46,22.16,22.94,418739,0
+EGBN.US,D,20240718,000000,22.77,23.78,22.5,22.77,441920,0
+EGBN.US,D,20240719,000000,22.15,22.91,22.01,22.23,357389,0
+EGBN.US,D,20240722,000000,21.98,22.97,21.59,22.9,444670,0
+EGBN.US,D,20240723,000000,22.49,23.505,22.2,23.15,317415,0
+EGBN.US,D,20240724,000000,22.96,23.41,22.39,22.44,375294,0
+EGBN.US,D,20240725,000000,23.83,23.83,22.32,22.65,486655,0
+EGBN.US,D,20240726,000000,22.87,23.1,21.95,22.6,460111,0
+EGBN.US,D,20240729,000000,22.62,22.62,21.325,21.45,402862,0
+EGBN.US,D,20240730,000000,21.54,21.79,21.28,21.67,250170,0
+EGBN.US,D,20240731,000000,21.59,22.43,21.22,21.52,386731,0
+EGBN.US,D,20240801,000000,21.49,21.885,19.99,20.16,315879,0
+EGBN.US,D,20240802,000000,19.42,20.15,19,19.9,460620,0
+EGBN.US,D,20240805,000000,18.85,19.578,18.17,19.13,420234,0
+EGBN.US,D,20240806,000000,19.13,19.28,18.67,19.07,368434,0
+EGBN.US,D,20240807,000000,19.48,19.595,19.12,19.2,259596,0
+EGBN.US,D,20240808,000000,19.54,19.58,19.04,19.52,292366,0
+EGBN.US,D,20240809,000000,19.49,19.62,19.08,19.21,172246,0
+EGBN.US,D,20240812,000000,19.48,19.695,18.795,18.92,195039,0
+EGBN.US,D,20240813,000000,19.26,19.32,18.74,19.32,167623,0
+EGBN.US,D,20240814,000000,19.37,19.47,18.795,19.44,264242,0
+EGBN.US,D,20240815,000000,19.57,20.3,19.57,19.81,203605,0
+EGBN.US,D,20240816,000000,19.72,20.44,19.72,20.2,173290,0
+EGBN.US,D,20240819,000000,20.24,20.56,20.04,20.55,207658,0
+EGBN.US,D,20240820,000000,20.43,20.43,19.86,19.87,183318,0
+EGBN.US,D,20240821,000000,20.08,20.08,19.57,19.98,140854,0
+EGBN.US,D,20240822,000000,20.04,20.27,19.78,19.96,167345,0
+EGBN.US,D,20240823,000000,20.22,22.33,20.22,22.09,390399,0
+EGBN.US,D,20240826,000000,22.38,22.42,21.9,21.95,235995,0
+EGBN.US,D,20240827,000000,21.9,21.9,21.35,21.72,231118,0
+EGBN.US,D,20240828,000000,21.69,22.21,21.44,21.75,177154,0
+EGBN.US,D,20240829,000000,21.93,22,21.435,21.82,212168,0
+EGBN.US,D,20240830,000000,21.9,22.01,21.46,21.77,190791,0
+EGBN.US,D,20240903,000000,21.52,21.88,21.38,21.51,180822,0
+EGBN.US,D,20240904,000000,21.3,21.73,21.15,21.44,219598,0
+EGBN.US,D,20240905,000000,21.67,21.69,21.13,21.2,135237,0
+EGBN.US,D,20240906,000000,21.37,21.41,20.58,20.91,233780,0
+EGBN.US,D,20240909,000000,20.94,21.3,20.58,21.05,297050,0
+EGBN.US,D,20240910,000000,21.08,21.215,20.46,20.97,178444,0
+EGBN.US,D,20240911,000000,20.71,20.76,20.02,20.72,180045,0
+EGBN.US,D,20240912,000000,20.73,21,20.315,20.86,236411,0
+EGBN.US,D,20240913,000000,21.19,21.71,21.05,21.58,251510,0
+EGBN.US,D,20240916,000000,21.65,22.07,21.17,21.93,227527,0
+EGBN.US,D,20240917,000000,22.11,22.56,21.87,22.02,220137,0
+EGBN.US,D,20240918,000000,22.02,23.6,21.74,22.56,258166,0
+EGBN.US,D,20240919,000000,23.07,23.8,22.89,23.75,289666,0
+EGBN.US,D,20240920,000000,23.54,23.64,22.69,22.91,1271072,0
+EGBN.US,D,20240923,000000,23.09,23.115,22.42,22.47,255306,0
+EGBN.US,D,20240924,000000,22.59,22.76,22.21,22.23,225681,0
+EGBN.US,D,20240925,000000,22.21,22.21,21.76,21.81,191276,0
+EGBN.US,D,20240926,000000,22.14,22.21,21.88,22.1,209492,0
+EGBN.US,D,20240927,000000,22.53,22.68,21.75,21.89,347176,0
+EGBN.US,D,20240930,000000,21.99,22.65,21.76,22.58,470222,0
+EGBN.US,D,20241001,000000,21.7,22.69,21.65,22.41,870388,0
+EGBN.US,D,20241002,000000,22.19,23.45,22.125,23,769797,0
+EGBN.US,D,20241003,000000,22.75,23.37,22.68,23.08,382890,0
+EGBN.US,D,20241004,000000,23.57,23.8,23.18,23.31,375488,0
+EGBN.US,D,20241007,000000,23.19,23.26,22.74,22.92,360380,0
+EGBN.US,D,20241008,000000,23.04,23.04,22.29,22.49,440921,0
+EGBN.US,D,20241009,000000,22.39,23.16,22.39,22.91,466903,0
+EGBN.US,D,20241010,000000,22.67,22.94,22.32,22.8,399713,0
+EGBN.US,D,20241011,000000,22.93,24.0725,22.93,23.69,355345,0
+EGBN.US,D,20241014,000000,23.73,24.18,23.325,24.1,368439,0
+EGBN.US,D,20241015,000000,24.23,25.1,24.01,24.41,294243,0
+EGBN.US,D,20241016,000000,24.83,25.02,24.46,24.76,405975,0
+EGBN.US,D,20241017,000000,24.68,24.91,24.39,24.82,322890,0
+EGBN.US,D,20241018,000000,24.72,24.83,24.25,24.45,528156,0
+EGBN.US,D,20241021,000000,24.14,24.24,23.1,23.15,399610,0
+EGBN.US,D,20241022,000000,23.03,23.29,22.87,23.1,462958,0
+EGBN.US,D,20241023,000000,23.03,23.36,22.68,23.28,301081,0
+EGBN.US,D,20241024,000000,24.07,27.15,24.06,26.88,787262,0
+EGBN.US,D,20241025,000000,27.18,27.22,26.13,26.17,347000,0
+EGBN.US,D,20241028,000000,26.4,26.85,26.1925,26.62,235628,0
+EGBN.US,D,20241029,000000,26.46,26.54,26.167,26.54,222647,0
+EGBN.US,D,20241030,000000,26.49,27.41,26.49,26.63,288128,0
+EGBN.US,D,20241031,000000,26.7,26.895,26.21,26.21,178268,0
+EGBN.US,D,20241101,000000,26.32,26.56,25.95,26.09,247999,0
+EGBN.US,D,20241104,000000,25.87,25.99,25.24,25.51,220207,0
+EGBN.US,D,20241105,000000,25.69,26.1,25.64,26.06,185921,0
+EGBN.US,D,20241106,000000,28.58,30.12,28.52,29.69,716657,0
+EGBN.US,D,20241107,000000,29.44,29.44,27.99,28.17,297599,0
+EGBN.US,D,20241108,000000,28.22,29.29,27.89,28.7,305459,0
+EGBN.US,D,20241111,000000,29.44,29.97,28.405,29.73,365753,0
+EGBN.US,D,20241112,000000,29.7,29.9,28.93,29.36,289211,0
+EGBN.US,D,20241113,000000,29.52,30.23,29.17,29.26,220788,0
+EGBN.US,D,20241114,000000,29.2,29.29,28.63,28.67,175695,0
+EGBN.US,D,20241115,000000,28.86,28.92,28.12,28.85,211714,0
+EGBN.US,D,20241118,000000,28.78,29.02,28.5,28.62,155880,0
+EGBN.US,D,20241119,000000,28.01,28.92,28.01,28.53,157208,0
+EGBN.US,D,20241120,000000,28.35,28.57,28,28.26,133733,0
+EGBN.US,D,20241121,000000,28.58,29.41,28.455,28.75,143254,0
+EGBN.US,D,20241122,000000,28.77,29.7,28.61,29.41,169615,0
+EGBN.US,D,20241125,000000,29.8,30.94,29.8,30,238975,0
+EGBN.US,D,20241126,000000,29.7,30.04,29.41,29.48,140614,0
+EGBN.US,D,20241127,000000,29.68,30.18,29.38,29.45,129003,0
+EGBN.US,D,20241129,000000,29.82,29.905,29.11,29.36,166767,0
+EGBN.US,D,20241202,000000,29.23,30.15,28.855,29.69,265392,0
+EGBN.US,D,20241203,000000,29.62,29.91,29.17,29.21,177848,0
+EGBN.US,D,20241204,000000,29.07,29.59,29,29.48,249197,0
+EGBN.US,D,20241205,000000,29.61,29.77,28.98,29.01,131246,0
+EGBN.US,D,20241206,000000,29.34,29.34,28.81,29.26,134250,0
+EGBN.US,D,20241209,000000,29.32,29.67,28.94,28.97,128095,0
+EGBN.US,D,20241210,000000,28.99,29.66,28.68,29.09,157748,0
+EGBN.US,D,20241211,000000,29.54,29.76,29.04,29.4,418763,0
+EGBN.US,D,20241212,000000,29.34,29.54,28.81,28.94,149618,0
+EGBN.US,D,20241213,000000,29,29.3,28.64,29.06,186495,0
+EGBN.US,D,20241216,000000,28.93,29.48,28.77,29.45,224000,0
+EGBN.US,D,20241217,000000,29.36,29.47,28.45,28.61,217238,0
+EGBN.US,D,20241218,000000,28.9,29.04,26.66,26.86,352904,0
+EGBN.US,D,20241219,000000,27.43,27.9307,26.45,26.55,243184,0
+EGBN.US,D,20241220,000000,26.33,27.47,26.19,26.71,1358519,0
+EGBN.US,D,20241223,000000,26.64,27.07,26.52,26.55,400239,0
+EGBN.US,D,20241224,000000,26.69,27,26.11,26.67,171956,0
+EGBN.US,D,20241226,000000,26.49,26.845,26.12,26.58,165780,0
+EGBN.US,D,20241227,000000,26.38,27.01,25.79,26.02,216095,0
+EGBN.US,D,20241230,000000,25.88,26.03,25.59,25.9,178321,0
+EGBN.US,D,20241231,000000,26.01,26.15,25.7386,26.03,171298,0
+EGBN.US,D,20250102,000000,26.28,26.49,25.23,25.25,168258,0
+EGBN.US,D,20250103,000000,25.33,26,24.68,25.5,323650,0
+EGBN.US,D,20250106,000000,25.64,26.31,25.3401,25.58,299730,0
+EGBN.US,D,20250107,000000,25.61,25.77,24.37,24.7,167133,0
+EGBN.US,D,20250108,000000,24.58,24.78,24.25,24.56,156354,0
+EGBN.US,D,20250110,000000,24.05,24.83,22.895,23.41,283865,0
+EGBN.US,D,20250113,000000,23.2,23.51,22.98,23.45,239486,0
+EGBN.US,D,20250114,000000,23.77,24.49,23.65,24.46,180669,0
+EGBN.US,D,20250115,000000,25.52,25.85,24.7,24.86,159719,0
+EGBN.US,D,20250116,000000,24.73,24.94,24.34,24.5,204842,0
+EGBN.US,D,20250117,000000,24.89,25.21,24.465,24.64,149560,0
+EGBN.US,D,20250121,000000,24.84,25.4481,24.63,25.1,265577,0
+EGBN.US,D,20250122,000000,24.86,25.11,24.31,24.58,245159,0
+EGBN.US,D,20250123,000000,24.61,26,24,25.28,595643,0
+EGBN.US,D,20250124,000000,25.12,25.9188,24.79,25.46,232556,0
+EGBN.US,D,20250127,000000,25.54,26.63,25.485,26.35,230504,0
+EGBN.US,D,20250128,000000,26.26,26.5,25.955955,26.05,194081,0
+EGBN.US,D,20250129,000000,25.92,26.64,25.65,26.03,158948,0
+EGBN.US,D,20250130,000000,26.3,26.64,25.801,26.05,153780,0
+EGBN.US,D,20250131,000000,26.01,26.48,25.82,26.21,268605,0
+EGBN.US,D,20250203,000000,25.37,26.07,25.12,25.3,151219,0
+EGBN.US,D,20250204,000000,25.26,26.29,25.21,26.28,241436,0
+EGBN.US,D,20250205,000000,26.42,26.725,26,26.7,301379,0
+EGBN.US,D,20250206,000000,26.81,27.07,26.305,26.95,241455,0
+EGBN.US,D,20250207,000000,26.78,26.985,25.965,26.16,394507,0
+EGBN.US,D,20250210,000000,26.21,26.21,25.77,25.81,304362,0
+EGBN.US,D,20250211,000000,25.69,26.22,25.51,26.21,246838,0
+EGBN.US,D,20250212,000000,25.75,26.17,25.28,25.35,378278,0
+EGBN.US,D,20250213,000000,25.44,25.655,25.11,25.43,184915,0
+EGBN.US,D,20250214,000000,25.57,26.04,25.31,25.65,137465,0
+EGBN.US,D,20250218,000000,25.57,25.65,25,25.15,1180163,0
+EGBN.US,D,20250219,000000,24.97,25.45,24.59,24.62,506547,0
+EGBN.US,D,20250220,000000,24.5,24.78,23.67,23.86,500967,0
+EGBN.US,D,20250221,000000,24.15,24.28,22.75,22.77,620517,0
+EGBN.US,D,20250224,000000,23.04,23.26,22.53,22.58,985940,0
+EGBN.US,D,20250225,000000,22.75,23.35,22.57,23.21,1075764,0
+EGBN.US,D,20250226,000000,23.3,23.56,22.41,22.76,303237,0
+EGBN.US,D,20250227,000000,22.77,22.965,22.44,22.75,358147,0
+EGBN.US,D,20250228,000000,22.82,23.45,22.75,23.26,289108,0
+EGBN.US,D,20250303,000000,23.33,23.72,22.955,23.25,255679,0
+EGBN.US,D,20250304,000000,22.785,23.15,22.315,22.37,277259,0
+EGBN.US,D,20250305,000000,22.45,22.95,21.83,22.18,391356,0
+EGBN.US,D,20250306,000000,21.94,22.04,21.51,21.7,182179,0
+EGBN.US,D,20250307,000000,21.63,21.75,21.13,21.61,227815,0
+EGBN.US,D,20250310,000000,21.44,21.605,20.65,20.85,270304,0
+EGBN.US,D,20250311,000000,20.87,21.02,20.3,20.39,300907,0
+EGBN.US,D,20250312,000000,20.577,20.95,20.27,20.67,254247,0
+EGBN.US,D,20250313,000000,20.67,20.97,20.61,20.75,265096,0
+EGBN.US,D,20250314,000000,20.99,21.25,20.81,21.25,220407,0
+EGBN.US,D,20250317,000000,21.17,21.74,21.147,21.71,345118,0
+EGBN.US,D,20250318,000000,21.59,21.795,21.415,21.76,243940,0
+EGBN.US,D,20250319,000000,21.72,22.11,21.42,21.86,267412,0
+EGBN.US,D,20250320,000000,21.6,22.15,21.5,21.58,198726,0
+EGBN.US,D,20250321,000000,21.47,22.125,21.16,21.37,762819,0
+EGBN.US,D,20250324,000000,21.75,22.15,21.61,21.98,224534,0
+EGBN.US,D,20250325,000000,21.96,22.02,21.62,21.64,271437,0
+EGBN.US,D,20250326,000000,21.72,21.94,21.29,21.38,244810,0
+EGBN.US,D,20250327,000000,21.4,21.99,21.12,21.39,331214,0
+EGBN.US,D,20250328,000000,21.3,21.4,20.61,20.83,329236,0
+EGBN.US,D,20250331,000000,20.53,21.18,20.49,21,254480,0
+EGBN.US,D,20250401,000000,20.87,21.19,20.545,20.95,317465,0
+EGBN.US,D,20250402,000000,20.76,21.45,20.66,21.41,348642,0
+EGBN.US,D,20250403,000000,20.3,21.05,19.59,19.86,670985,0
+EGBN.US,D,20250404,000000,18.89,19.45,18.0681,19.4,814459,0
+EGBN.US,D,20250407,000000,19,20.425,18.76,19.16,606468,0
+EGBN.US,D,20250408,000000,19.75,19.82,18.8,19.14,368577,0
+EGBN.US,D,20250409,000000,19,20.84,18.51,20.35,608782,0
+EGBN.US,D,20250410,000000,19.86,20.15,18.81,19.29,509353,0
+EGBN.US,D,20250411,000000,19.03,19.3,18.4601,18.97,370150,0
+EGBN.US,D,20250414,000000,19.2,19.53,18.76,19.41,301326,0
+EGBN.US,D,20250415,000000,19.9,20.19,19.29,19.97,238434,0
+EGBN.US,D,20250416,000000,19.87,20.42,19.6,20.1,510315,0
+EGBN.US,D,20250417,000000,20.35,20.39,19.94,20.29,481328,0
+EGBN.US,D,20250421,000000,20.11,20.25,19.92,20.07,459186,0
+EGBN.US,D,20250422,000000,20.29,20.95,19.92,20.85,622821,0
+EGBN.US,D,20250423,000000,21.39,21.87,20.735,21.19,395859,0
+EGBN.US,D,20250424,000000,20.55,20.8,18.23,18.78,1245006,0
+EGBN.US,D,20250425,000000,18.65,18.67,16.845,17.74,722124,0
+EGBN.US,D,20250428,000000,17.75,17.94,17.3,17.88,633181,0
+EGBN.US,D,20250429,000000,17.85,18.24,17.45,18.19,504286,0
+EGBN.US,D,20250430,000000,18.01,18.24,17.71,17.95,413580,0
+EGBN.US,D,20250501,000000,17.92,18.15,17.77,18.04,362235,0
+EGBN.US,D,20250502,000000,18.33,18.7,18.16,18.5,419989,0
+EGBN.US,D,20250505,000000,18.19,18.565,17.97,18.31,260360,0
+EGBN.US,D,20250506,000000,18.04,18.36,17.875,18.27,230771,0
+EGBN.US,D,20250507,000000,18.42,18.5,17.99,18,290816,0
+EGBN.US,D,20250508,000000,18.18,18.48,18,18.42,265430,0
+EGBN.US,D,20250509,000000,18.43,18.55,18.3217,18.43,177873,0
+EGBN.US,D,20250512,000000,19.17,19.58,19.12,19.25,242347,0
+EGBN.US,D,20250513,000000,19.37,19.44,19.15,19.35,187350,0
+EGBN.US,D,20250514,000000,19.25,19.45,19.23,19.26,221205,0
+EGBN.US,D,20250515,000000,19.26,19.3,19.075,19.12,163517,0
+EGBN.US,D,20250516,000000,19.02,19.11,18.695,18.77,266024,0
+EGBN.US,D,20250519,000000,18.46,18.69,18.425,18.65,168295,0
+EGBN.US,D,20250520,000000,18.56,18.66,18.4,18.51,206943,0
+EGBN.US,D,20250521,000000,18.22,18.22,17.63,17.66,257832,0
+EGBN.US,D,20250522,000000,17.54,17.85,17.46,17.53,192222,0
+EGBN.US,D,20250523,000000,17.11,17.6,17.01,17.47,209796,0
+EGBN.US,D,20250527,000000,17.72,17.85,17.37,17.81,179631,0
+EGBN.US,D,20250528,000000,17.77,17.85,17.3,17.32,193453,0
+EGBN.US,D,20250529,000000,17.38,17.655,17.175,17.6,208174,0
+EGBN.US,D,20250530,000000,17.52,17.75,17.29,17.6,342853,0
+EGBN.US,D,20250602,000000,17.57,17.57,16.915,16.95,386736,0
+EGBN.US,D,20250603,000000,16.92,17.485,16.705,17.34,310032,0
+EGBN.US,D,20250604,000000,17.32,17.38,17.01,17.15,234329,0
+EGBN.US,D,20250605,000000,17.14,17.2199,16.76,16.8,192501,0
+EGBN.US,D,20250606,000000,17.12,17.35,16.99,17.33,173026,0
+EGBN.US,D,20250609,000000,17.45,17.72,17.37,17.68,236390,0
+EGBN.US,D,20250610,000000,18.03,18.95,18.03,18.76,499100,0
+EGBN.US,D,20250611,000000,18.79,19.08,18.545,18.63,270556,0
+EGBN.US,D,20250612,000000,18.48,18.55,18.08,18.09,277641,0
+EGBN.US,D,20250613,000000,17.76,17.89,17.51,17.57,281660,0
+EGBN.US,D,20250616,000000,18.02,18.02,17.18,17.23,301217,0
+EGBN.US,D,20250617,000000,17.01,17.27,16.68,16.71,368020,0
+EGBN.US,D,20250618,000000,16.71,17.08,16.71,16.94,410133,0
+EGBN.US,D,20250620,000000,17.17,17.35,17,17.23,939933,0
+EGBN.US,D,20250623,000000,17.2,17.74,17.07,17.73,380030,0
+EGBN.US,D,20250624,000000,18,18.7,18,18.51,661065,0
+EGBN.US,D,20250625,000000,18.51,18.58,18.24,18.355,368519,0
+EGBN.US,D,20250626,000000,18.36,18.905,18.3,18.88,267805,0
+EGBN.US,D,20250627,000000,18.92,19.055,18.53,18.56,1242773,0
+EGBN.US,D,20250630,000000,18.74,19.72,18.695,19.48,972562,0
+EGBN.US,D,20250701,000000,19.33,20.78,19.33,20.33,763802,0
+EGBN.US,D,20250702,000000,20.5,20.78,20.325,20.57,549218,0
+EGBN.US,D,20250703,000000,20.66,20.97,20.6,20.83,270978,0
+EGBN.US,D,20250707,000000,21.05,21.21,20.33,20.41,670903,0
+EGBN.US,D,20250708,000000,20.45,21.375,20.435,21.09,378005,0
+EGBN.US,D,20250709,000000,21.3,21.3,20.888,21.25,364391,0
+EGBN.US,D,20250710,000000,21.21,21.48,21.005,21.31,290047,0
+EGBN.US,D,20250711,000000,21.09,21.225,20.955,21.01,229365,0
+EGBN.US,D,20250714,000000,21.03,21.68,21.03,21.66,236100,0
+EGBN.US,D,20250715,000000,21.62,21.665,21.02,21.02,361453,0
+EGBN.US,D,20250716,000000,21.17,21.19,20.51,21.06,263471,0
+EGBN.US,D,20250717,000000,21.04,21.545,21,21.4,218484,0
+EGBN.US,D,20250718,000000,21.46,21.649,21.12,21.47,251480,0
+EGBN.US,D,20250721,000000,21.77,21.865,21.43,21.45,396280,0
+EGBN.US,D,20250722,000000,21.55,21.64,21.34,21.35,357659,0
+EGBN.US,D,20250723,000000,21.46,21.57,21.08,21.49,563206,0
+EGBN.US,D,20250724,000000,20.44,20.44,16.585,16.93,2032140,0
+EGBN.US,D,20250725,000000,16.9,16.9,16.13,16.25,1091582,0
+EGBN.US,D,20250728,000000,16.25,16.63,15.74,16.57,759786,0
+EGBN.US,D,20250729,000000,16.72,16.745,16.27,16.46,508934,0
+EGBN.US,D,20250730,000000,16.54,16.73,16.22,16.36,692502,0
+EGBN.US,D,20250731,000000,16.18,16.44,15.86,16.09,662740,0
+EGBN.US,D,20250801,000000,15.84,16,15.47,15.96,963874,0
+EGBN.US,D,20250804,000000,15.97,16.56,15.785,16.49,500012,0
+EGBN.US,D,20250805,000000,16.49,16.555,15.965,16.38,491119,0
+EGBN.US,D,20250806,000000,16.42,16.57,16.125,16.52,677318,0
+EGBN.US,D,20250807,000000,16.74,16.75,16.135,16.28,527572,0
+EGBN.US,D,20250808,000000,16.28,16.69,16.01,16.66,362026,0
+EGBN.US,D,20250811,000000,16.69,16.75,16.42,16.69,553823,0
+EGBN.US,D,20250812,000000,16.88,17.54,16.84,17.52,772112,0
+EGBN.US,D,20250813,000000,17.67,18.22,17.455,18.12,616979,0
+EGBN.US,D,20250814,000000,17.76,18.52,17.7501,18.42,503878,0
+EGBN.US,D,20250815,000000,18.53,18.53,17.79,18.03,940717,0
+EGBN.US,D,20250818,000000,17.92,18.235,17.57,18.18,951911,0
+EGBN.US,D,20250819,000000,18.23,18.46,18.02,18.4,687863,0
+EGBN.US,D,20250820,000000,18.38,18.54,18.02,18.24,587485,0
+EGBN.US,D,20250821,000000,18.05,18.24,17.78,17.79,497419,0
+EGBN.US,D,20250822,000000,17.91,19.43,17.91,19.15,724836,0
+EGBN.US,D,20250825,000000,19.02,19.49,18.8313,19.36,505620,0
+EGBN.US,D,20250826,000000,19.3,19.4954,19.13,19.36,395025,0
+EGBN.US,D,20250827,000000,19.31,19.565,19.105,19.42,398493,0
+EGBN.US,D,20250828,000000,19.57,19.57,19.07,19.25,251906,0
+EGBN.US,D,20250829,000000,19.32,19.51,19.23,19.42,322643,0
+EGBN.US,D,20250902,000000,19.09,19.51,18.895,19.49,419012,0
+EGBN.US,D,20250903,000000,19.43,19.77,19.31,19.6,475429,0
+EGBN.US,D,20250904,000000,19.65,19.96,19.56,19.94,201339,0
+EGBN.US,D,20250905,000000,20,20.355,19.69,19.82,337882,0
+EGBN.US,D,20250908,000000,19.82,19.851,19.331,19.81,385488,0
+EGBN.US,D,20250909,000000,19.68,19.98,19.45,19.48,294030,0
+EGBN.US,D,20250910,000000,19.45,19.785,19.355,19.62,329839,0
+EGBN.US,D,20250911,000000,19.72,20.59,19.46,20.54,807586,0
+EGBN.US,D,20250912,000000,20.42,20.48,20.095,20.26,430969,0
+EGBN.US,D,20250915,000000,20.47,20.485,20.115,20.47,414596,0
+EGBN.US,D,20250916,000000,20.38,20.53,20.035,20.34,530546,0
+EGBN.US,D,20250917,000000,20.42,21.175,20.34,20.49,632305,0
+EGBN.US,D,20250918,000000,20.59,21.45,20.59,21.42,520157,0
+EGBN.US,D,20250919,000000,21.37,21.41,20.78,21.17,1649776,0
+EGBN.US,D,20250922,000000,21.01,21.28,20.73,21.1,454183,0
+EGBN.US,D,20250923,000000,21.17,21.61,20.99,21.26,614864,0
+EGBN.US,D,20250924,000000,21.32,21.46,21.03,21.32,638993,0
+EGBN.US,D,20250925,000000,21.25,21.37,20.95,21.07,290434,0
+EGBN.US,D,20250926,000000,21.06,21.255,20.835,20.87,278774,0
+EGBN.US,D,20250929,000000,20.99,20.99,20.14,20.19,381717,0
+EGBN.US,D,20250930,000000,20.15,20.375,19.64,20.22,332792,0
+EGBN.US,D,20251001,000000,20.21,20.91,19.9,20.2,341697,0
+EGBN.US,D,20251002,000000,20.2,20.29,19.88,20.12,222176,0
+EGBN.US,D,20251003,000000,20.23,21.14,20.18,20.96,403923,0
+EGBN.US,D,20251006,000000,21.28,21.58,20.98,21.53,446357,0
+EGBN.US,D,20251007,000000,21.59,22.19,21.31,21.43,402535,0
+EGBN.US,D,20251008,000000,21.61,21.61,20.79,20.96,273343,0
+EGBN.US,D,20251009,000000,20.93,21.065,20.66,20.96,336947,0
+EGBN.US,D,20251010,000000,20.76,21.5,20.2,20.23,429642,0
+EGBN.US,D,20251013,000000,20.69,20.78,20.35,20.67,272021,0
+EGBN.US,D,20251014,000000,20.51,21.415,20.47,21.25,238381,0
+EGBN.US,D,20251015,000000,21.38,21.395,20.251,20.33,283813,0
+EGBN.US,D,20251016,000000,20.14,20.155,18.36,18.53,490814,0
+EGBN.US,D,20251017,000000,18.87,19.15,18.68,18.88,409312,0
+EGBN.US,D,20251020,000000,19.01,19.54,18.97,19.52,280908,0
+EGBN.US,D,20251021,000000,19.43,19.62,19.33,19.46,220272,0
+EGBN.US,D,20251022,000000,19.54,19.675,19.07,19.38,457186,0
+EGBN.US,D,20251023,000000,17.5,18.2,16.78,16.95,1403258,0
+EGBN.US,D,20251024,000000,17.07,17.5,16.92,17.43,814377,0
+EGBN.US,D,20251027,000000,17.44,17.91,17.24,17.74,527827,0
+EGBN.US,D,20251028,000000,17.63,17.94,17.495,17.58,465932,0
+EGBN.US,D,20251029,000000,17.45,17.61,16.53,16.66,561904,0
+EGBN.US,D,20251030,000000,16.5,16.93,16.46,16.76,509192,0
+EGBN.US,D,20251031,000000,16.59,16.78,16.17,16.75,419436,0
+EGBN.US,D,20251103,000000,16.73,16.84,16.44,16.81,429881,0
+EGBN.US,D,20251104,000000,16.45,16.69,15.03,16.32,733697,0
+EGBN.US,D,20251105,000000,16.35,17,16.2201,16.52,571698,0
+EGBN.US,D,20251106,000000,16.46,16.59,16.07,16.3,557735,0
+EGBN.US,D,20251107,000000,16.27,16.85,16.24,16.58,607028,0
+EGBN.US,D,20251110,000000,16.65,16.85,16.11,16.32,439881,0
+EGBN.US,D,20251111,000000,16.33,16.7,16.097,16.46,407939,0
+EGBN.US,D,20251112,000000,16.45,16.965,16.385,16.4,418800,0
+EGBN.US,D,20251113,000000,16.4,16.77,16.3,16.42,493119,0
+EGBN.US,D,20251114,000000,16.36,16.755,16.2,16.66,407444,0
+EGBN.US,D,20251117,000000,16.59,16.77,15.66,15.8,752054,0
+EGBN.US,D,20251118,000000,15.62,16.79,15.58,16.75,531212,0
+EGBN.US,D,20251119,000000,16.76,17.075,16.635,17.04,407878,0
+EGBN.US,D,20251120,000000,17.2,17.5,16.9,17.08,490870,0
+EGBN.US,D,20251121,000000,17.14,18.28,17.12,17.96,497090,0
+EGBN.US,D,20251124,000000,17.86,18.46,17.75,18.27,655187,0
+EGBN.US,D,20251125,000000,18.3,19.03,18.3,18.73,626355,0
+EGBN.US,D,20251126,000000,18.58,19.12,18.58,18.9,505097,0
+EGBN.US,D,20251128,000000,18.84,19.13,18.82,18.97,342224,0
+EGBN.US,D,20251201,000000,18.82,19.795,18.82,19.76,483823,0
+EGBN.US,D,20251202,000000,19.76,20.25,19.65,19.87,585731,0
+EGBN.US,D,20251203,000000,19.95,20.87,19.77,20.74,654449,0
+EGBN.US,D,20251204,000000,20.66,21.64,20.66,21.59,866170,0
+EGBN.US,D,20251205,000000,21.41,21.64,20.935,20.98,365002,0
+EGBN.US,D,20251208,000000,21.1,21.3,20.63,20.74,632657,0
+EGBN.US,D,20251209,000000,20.74,21.31,20.55,20.66,342456,0
+EGBN.US,D,20251210,000000,20.85,21.7999,20.49,21.6,509152,0
+EGBN.US,D,20251211,000000,21.49,21.955,21.42,21.58,361888,0
+EGBN.US,D,20251212,000000,21.59,21.8,21.18,21.38,531673,0
+EGBN.US,D,20251215,000000,21.62,21.86,21.07,21.2,306750,0
+EGBN.US,D,20251216,000000,21.01,21.55,20.92,21.38,334190,0
+EGBN.US,D,20251217,000000,21.35,21.97,21.24,21.9,364108,0
+EGBN.US,D,20251218,000000,22.18,22.22,21.49,21.54,286693,0
+EGBN.US,D,20251219,000000,21.51,21.77,21.07,21.31,1209561,0
+EGBN.US,D,20251222,000000,21.39,21.74,21.265,21.37,283638,0
+EGBN.US,D,20251223,000000,21.5,21.52,21,21,204052,0
+EGBN.US,D,20251224,000000,20.82,21.21,20.605,21.15,164822,0
+EGBN.US,D,20251226,000000,21.16,21.33,20.875,21.18,184100,0
+EGBN.US,D,20251229,000000,21.2,21.37,20.885,21.22,240625,0
+EGBN.US,D,20251230,000000,21.22,21.37,20.95,21.1,285729,0
+EGBN.US,D,20251231,000000,21.1,21.51,20.84,21.42,583050,0
+EGBN.US,D,20260102,000000,21.4,21.4,20.6101,20.85,333532,0
+EGBN.US,D,20260105,000000,20.81,21.9,20.81,21.57,287570,0
+EGBN.US,D,20260106,000000,21.39,21.59,21.295,21.38,248237,0
+EGBN.US,D,20260107,000000,21.37,21.415,20.87,20.91,286416,0
+EGBN.US,D,20260108,000000,20.91,22.41,20.91,21.95,379285,0
+EGBN.US,D,20260109,000000,22,22.2253,21.73,21.98,306251,0
+EGBN.US,D,20260112,000000,21.77,22.09,21.55,21.69,197535,0
+EGBN.US,D,20260113,000000,21.97,21.9752,21.5,21.65,256892,0
+EGBN.US,D,20260114,000000,21.84,22.06,21.55,21.88,164098,0
+EGBN.US,D,20260115,000000,21.79,22.82,21.79,22.72,370010,0
+EGBN.US,D,20260116,000000,22.85,23.21,22.5231,22.84,329128,0
+EGBN.US,D,20260120,000000,22.17,22.88,22.12,22.5,391469,0
+EGBN.US,D,20260121,000000,22.83,24.28,22.83,24.03,644353,0
+EGBN.US,D,20260122,000000,26.3,29.26,26.3,27.88,1681040,0
+EGBN.US,D,20260123,000000,27.88,27.88,26.72,26.89,766489,0
+EGBN.US,D,20260126,000000,26.8,26.81,26.13,26.31,544888,0
+EGBN.US,D,20260127,000000,26.43,26.67,25.8,26.12,453077,0
+EGBN.US,D,20260128,000000,26.07,26.265,25.59,25.84,416630,0
+EGBN.US,D,20260129,000000,25.92,26.58,25.54,26.54,508618,0
+EGBN.US,D,20260130,000000,26.41,26.94,26.26,26.76,584659,0
+EGBN.US,D,20260202,000000,26.95,27.8,26.87,27.27,468442,0
+EGBN.US,D,20260203,000000,27.3,28.38,27.005,27.49,334068,0
+EGBN.US,D,20260204,000000,27.65,28.41,27.41,27.43,408541,0
+EGBN.US,D,20260205,000000,27.33,27.97,26.93,27.15,345697,0
+EGBN.US,D,20260206,000000,27.36,27.75,27.16,27.58,344962,0
+EGBN.US,D,20260209,000000,27.4,27.6592,27.11,27.21,290336,0
+EGBN.US,D,20260210,000000,27.28,27.45,26.4,26.79,249545,0
+EGBN.US,D,20260211,000000,26.97,27.3825,26.2,26.76,317754,0
+EGBN.US,D,20260212,000000,27,27.1,25.655,26.1,267073,0
+EGBN.US,D,20260213,000000,26.02,26.425,25.42,26.26,259422,0
+EGBN.US,D,20260217,000000,26.37,26.89,26.1244,26.41,270349,0
+EGBN.US,D,20260218,000000,26.41,27.08,25.935,26.31,347500,0
diff --git a/daily/us/nasdaq stocks/1/entg.us.txt b/daily/us/nasdaq stocks/1/entg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f4268415efdf82472dbb598a0cd2e3115efc1e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/entg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ENTG.US,D,20050225,000000,9.21759,9.47923,9.21759,9.38253,166985.69737981,0
+ENTG.US,D,20050228,000000,9.41257,9.54727,9.19793,9.37375,321551.49277895,0
+ENTG.US,D,20050301,000000,9.41257,9.48841,9.32406,9.3536,375180.65558795,0
+ENTG.US,D,20050302,000000,9.29412,9.52832,9.24623,9.36397,268423.41533995,0
+ENTG.US,D,20050303,000000,9.29412,9.49838,9.26509,9.31419,126423.83884953,0
+ENTG.US,D,20050304,000000,9.43203,9.47923,9.26509,9.3043,250450.485289,0
+ENTG.US,D,20050307,000000,9.26509,9.53729,9.25581,9.38253,274801.22992924,0
+ENTG.US,D,20050308,000000,9.44081,9.44081,9.29412,9.3536,174128.16824371,0
+ENTG.US,D,20050309,000000,9.29412,9.48841,9.22727,9.22727,134364.03762245,0
+ENTG.US,D,20050310,000000,9.33394,9.50836,9.21759,9.27477,325102.18371073,0
+ENTG.US,D,20050311,000000,9.21759,9.39261,9.1203,9.24623,196021.5902295,0
+ENTG.US,D,20050314,000000,9.23675,9.40249,9.19793,9.29412,168073.0526327,0
+ENTG.US,D,20050315,000000,9.40249,9.50836,9.18805,9.19793,304879.38034851,0
+ENTG.US,D,20050316,000000,9.1203,9.28444,9.10074,9.20781,179966.81497488,0
+ENTG.US,D,20050317,000000,9.65305,9.82867,9.45976,9.69096,943678.04257816,0
+ENTG.US,D,20050318,000000,9.66303,9.79074,9.61513,9.63409,1021628.8870759,0
+ENTG.US,D,20050321,000000,9.70094,9.80072,9.52832,9.60515,2036293.6896797,0
+ENTG.US,D,20050322,000000,9.60515,9.70094,9.51834,9.6241,775910.65202116,0
+ENTG.US,D,20050323,000000,9.66303,9.77079,9.55725,9.68098,766827.97860464,0
+ENTG.US,D,20050324,000000,9.78077,9.78077,9.57621,9.6241,754637.57372342,0
+ENTG.US,D,20050328,000000,9.70094,9.71092,9.38253,9.45976,667414.64553928,0
+ENTG.US,D,20050329,000000,9.41257,9.63409,9.13008,9.15912,488063.16339875,0
+ENTG.US,D,20050330,000000,9.21759,9.46934,9.17858,9.45078,720020.59202275,0
+ENTG.US,D,20050331,000000,9.80072,9.91747,9.40249,9.59617,1212547.4238974,0
+ENTG.US,D,20050401,000000,9.65305,9.81869,9.29412,9.36397,646977.3776387,0
+ENTG.US,D,20050404,000000,9.31419,9.38253,9.17858,9.37375,366048.87580517,0
+ENTG.US,D,20050405,000000,9.28444,9.57621,9.28444,9.38253,348368.5796103,0
+ENTG.US,D,20050406,000000,9.50836,9.51834,9.32406,9.36397,230409.07483071,0
+ENTG.US,D,20050407,000000,9.22727,9.49838,9.19793,9.37375,155010.75920769,0
+ENTG.US,D,20050408,000000,9.31419,9.48841,9.22727,9.23675,195556.58300614,0
+ENTG.US,D,20050411,000000,9.25581,9.36397,9.1203,9.13008,230768.85412637,0
+ENTG.US,D,20050412,000000,9.07191,9.15912,8.78084,8.92633,568195.73359748,0
+ENTG.US,D,20050413,000000,9.00396,9.00396,8.4313,8.50903,552234.16022168,0
+ENTG.US,D,20050414,000000,8.52859,8.58666,8.29559,8.42172,799771.33516954,0
+ENTG.US,D,20050415,000000,8.22774,8.42172,7.97539,7.99484,428692.56442036,0
+ENTG.US,D,20050418,000000,8.0625,8.40216,8.01431,8.37332,530228.49511302,0
+ENTG.US,D,20050419,000000,8.41204,8.59634,8.39248,8.59634,447553.41774694,0
+ENTG.US,D,20050420,000000,8.63535,8.75171,8.57689,8.58666,847559.84690588,0
+ENTG.US,D,20050421,000000,8.59634,8.92633,8.58666,8.76138,428583.3278097,0
+ENTG.US,D,20050422,000000,8.75171,8.80019,8.54784,8.6157,361961.02135676,0
+ENTG.US,D,20050425,000000,8.57689,8.69343,8.55752,8.59634,133088.27427045,0
+ENTG.US,D,20050426,000000,8.63535,8.80967,8.45076,8.51901,223383.8579434,0
+ENTG.US,D,20050427,000000,8.48958,8.63535,8.26646,8.40216,377162.94931164,0
+ENTG.US,D,20050428,000000,8.33451,8.47061,8.20828,8.20828,270165.18808605,0
+ENTG.US,D,20050429,000000,8.26646,8.40216,8.07237,8.35397,246704.37106292,0
+ENTG.US,D,20050502,000000,8.31495,8.40216,8.11109,8.28621,186353.64910083,0
+ENTG.US,D,20050503,000000,8.1986,8.47061,8.17925,8.23731,284684.637767,0
+ENTG.US,D,20050504,000000,8.23731,8.46063,8.15968,8.41204,360209.22690326,0
+ENTG.US,D,20050505,000000,8.40216,8.77106,8.40216,8.72236,881882.190409,0
+ENTG.US,D,20050506,000000,8.82944,8.89718,8.55752,8.8876,579828.93154726,0
+ENTG.US,D,20050509,000000,8.81956,8.97471,8.71308,8.92633,407171.94994985,0
+ENTG.US,D,20050510,000000,8.80967,8.81956,8.47999,8.6157,332110.36369547,0
+ENTG.US,D,20050511,000000,8.59634,8.8876,8.34419,8.84869,348897.72576101,0
+ENTG.US,D,20050512,000000,8.80967,8.92633,8.60612,8.60612,281462.65883794,0
+ENTG.US,D,20050513,000000,8.69343,8.86795,8.59634,8.80019,121788.79917708,0
+ENTG.US,D,20050516,000000,8.82944,8.89718,8.58666,8.76138,552128.93229398,0
+ENTG.US,D,20050517,000000,8.75171,8.75171,8.49915,8.69343,682202.67697855,0
+ENTG.US,D,20050518,000000,8.69343,8.95526,8.58666,8.87773,438783.42160131,0
+ENTG.US,D,20050519,000000,8.97471,9.26509,8.92633,8.99418,264863.70487151,0
+ENTG.US,D,20050520,000000,9.01344,9.02341,8.87773,8.9845,231735.94889046,0
+ENTG.US,D,20050523,000000,8.936,9.26509,8.91675,8.97471,258421.75135487,0
+ENTG.US,D,20050524,000000,9.04287,9.10074,8.92633,9.03299,205953.10226278,0
+ENTG.US,D,20050525,000000,8.99418,9.08159,8.90677,9.00396,247958.08665865,0
+ENTG.US,D,20050526,000000,9.02341,9.3043,8.97471,9.23675,382961.50921322,0
+ENTG.US,D,20050527,000000,9.14944,9.39261,9.01344,9.27477,469873.76446796,0
+ENTG.US,D,20050531,000000,9.28444,9.41257,8.85827,9.41257,446108.28753988,0
+ENTG.US,D,20050601,000000,9.28444,9.48841,9.24623,9.39261,243507.44640236,0
+ENTG.US,D,20050602,000000,9.45078,9.53729,9.29412,9.45078,185371.52177564,0
+ENTG.US,D,20050603,000000,9.38253,9.38253,9.11062,9.27477,147430.33973042,0
+ENTG.US,D,20050606,000000,9.36397,9.38253,9.13008,9.3536,182220.69696912,0
+ENTG.US,D,20050607,000000,9.37375,9.55725,9.27477,9.29412,216715.41383951,0
+ENTG.US,D,20050608,000000,9.34382,9.54727,9.27477,9.45078,233496.76288062,0
+ENTG.US,D,20050609,000000,9.42215,9.64307,9.3536,9.60515,253875.90487828,0
+ENTG.US,D,20050610,000000,9.65305,9.73088,9.46934,9.65305,497910.49308988,0
+ENTG.US,D,20050613,000000,9.63409,9.79074,9.57621,9.79074,452630.41471572,0
+ENTG.US,D,20050614,000000,9.80072,9.80072,9.64307,9.78077,307814.73844593,0
+ENTG.US,D,20050615,000000,9.80072,9.89851,9.54727,9.89851,401250.12304726,0
+ENTG.US,D,20050616,000000,9.06232,9.44081,8.76138,9.34382,1257108.945851,0
+ENTG.US,D,20050617,000000,9.41257,9.45976,9.04287,9.31419,635101.65436984,0
+ENTG.US,D,20050620,000000,9.27477,9.42215,9.07191,9.3536,440904.01488712,0
+ENTG.US,D,20050621,000000,9.3043,9.44081,9.26509,9.34382,255075.50325405,0
+ENTG.US,D,20050622,000000,9.44081,9.70094,9.33394,9.68098,386976.20519761,0
+ENTG.US,D,20050623,000000,9.61513,9.70094,9.42215,9.45078,526778.02125524,0
+ENTG.US,D,20050624,000000,9.45078,9.64307,9.13966,9.6241,1790789.9191633,0
+ENTG.US,D,20050627,000000,9.52832,9.52832,9.20781,9.21759,668441.87054777,0
+ENTG.US,D,20050628,000000,9.27477,9.50836,9.18805,9.49838,389759.23334256,0
+ENTG.US,D,20050629,000000,9.50836,9.60515,9.3536,9.50836,312936.83309801,0
+ENTG.US,D,20050630,000000,9.55725,9.76081,9.45976,9.60515,394995.575459,0
+ENTG.US,D,20050701,000000,9.63409,9.79074,9.52832,9.71092,279896.26597134,0
+ENTG.US,D,20050705,000000,9.64307,9.93643,9.61513,9.9085,275296.30227479,0
+ENTG.US,D,20050706,000000,9.82867,9.94541,9.80072,9.8586,229185.42435719,0
+ENTG.US,D,20050707,000000,9.60515,9.99429,9.60515,9.97534,437514.67344448,0
+ENTG.US,D,20050708,000000,9.92645,10.3326,9.86858,10.2538,291699.83294692,0
+ENTG.US,D,20050711,000000,10.2827,10.6838,10.2048,10.6738,878627.13984552,0
+ENTG.US,D,20050712,000000,10.6638,10.8494,10.5761,10.6838,987869.76352869,0
+ENTG.US,D,20050713,000000,10.6938,10.6938,10.4213,10.5461,713660.81650678,0
+ENTG.US,D,20050714,000000,10.6259,10.6539,10.4413,10.5091,386759.73631777,0
+ENTG.US,D,20050715,000000,10.3425,10.6838,10.2737,10.616,410849.91656561,0
+ENTG.US,D,20050718,000000,10.586,10.8195,10.3825,10.4024,312269.38738518,0
+ENTG.US,D,20050719,000000,10.4413,10.8195,10.4413,10.8195,473618.8765233,0
+ENTG.US,D,20050720,000000,10.7716,11.3982,10.6349,11.3504,908066.90750342,0
+ENTG.US,D,20050721,000000,11.4082,11.4282,10.9642,11.1368,709647.12269313,0
+ENTG.US,D,20050722,000000,11.1568,11.3234,11.0779,11.3144,566898.92465993,0
+ENTG.US,D,20050725,000000,11.2266,11.5939,11.2067,11.4182,765311.69427504,0
+ENTG.US,D,20050726,000000,11.3883,11.5459,11.2944,11.526,535695.33649966,0
+ENTG.US,D,20050727,000000,11.516,11.5359,11.2166,11.3324,423329.94879069,0
+ENTG.US,D,20050728,000000,11.3044,11.4861,11.3044,11.4861,276329.54030772,0
+ENTG.US,D,20050729,000000,11.4761,11.4961,11.2944,11.4182,358146.75952037,0
+ENTG.US,D,20050801,000000,11.3414,11.5459,11.2556,11.4472,417377.05459516,0
+ENTG.US,D,20050802,000000,11.3604,11.5559,11.3504,11.4472,485100.74669135,0
+ENTG.US,D,20050803,000000,11.4372,11.4372,11.1368,11.1468,400952.47833749,0
+ENTG.US,D,20050804,000000,11.1169,11.3234,10.8494,11.0111,456179.10130602,0
+ENTG.US,D,20050805,000000,11.0021,11.0301,10.8884,10.9821,355618.28274337,0
+ENTG.US,D,20050808,000000,11.0021,11.4282,10.9821,11.1668,1256525.6824803,0
+ENTG.US,D,20050809,000000,11.2067,11.2166,10.8494,11.0021,746975.97841621,0
+ENTG.US,D,20050810,000000,11.0599,11.2556,10.9163,11.0501,656015.95554265,0
+ENTG.US,D,20050811,000000,11.0111,11.3234,10.9642,11.1368,516767.3377335,0
+ENTG.US,D,20050812,000000,11.0779,11.0879,10.4793,10.596,857690.79091642,0
+ENTG.US,D,20050815,000000,10.596,10.7996,10.3925,10.596,653750.04749954,0
+ENTG.US,D,20050816,000000,10.5271,10.5661,10.0901,10.109,1580875.2359653,0
+ENTG.US,D,20050817,000000,10.138,10.6738,10.138,10.5561,955731.150068,0
+ENTG.US,D,20050818,000000,10.4693,10.5661,10.2338,10.4313,706151.55115205,0
+ENTG.US,D,20050819,000000,10.3725,10.4313,10.147,10.3625,374483.14475292,0
+ENTG.US,D,20050822,000000,10.4213,10.4793,10.0901,10.1848,487639.24517574,0
+ENTG.US,D,20050823,000000,10.2637,10.3725,10.109,10.2538,412785.10826453,0
+ENTG.US,D,20050824,000000,10.1848,10.4313,10.0811,10.2637,350351.87550474,0
+ENTG.US,D,20050825,000000,10.2737,10.2827,10.0522,10.2148,487693.3623957,0
+ENTG.US,D,20050826,000000,10.2048,10.2148,9.9085,10.0322,462355.47957657,0
+ENTG.US,D,20050829,000000,10.0123,10.1001,9.92645,10.0612,422981.19337317,0
+ENTG.US,D,20050830,000000,9.95539,9.95539,9.83864,9.88853,625991.92234334,0
+ENTG.US,D,20050831,000000,9.93643,10.1948,9.8107,10.138,773738.9480276,0
+ENTG.US,D,20050901,000000,10.1848,10.2238,9.94541,10.0322,488070.17859393,0
+ENTG.US,D,20050902,000000,9.98533,10.128,9.82867,10.0033,324915.77995309,0
+ENTG.US,D,20050906,000000,10.2438,10.4413,10.2438,10.3825,749262.93204487,0
+ENTG.US,D,20050907,000000,10.3525,10.4213,10.1848,10.3825,476823.81854978,0
+ENTG.US,D,20050908,000000,10.3226,10.4114,10.2538,10.3126,497023.57198499,0
+ENTG.US,D,20050909,000000,10.6838,10.9921,10.6838,10.7426,1330060.9626977,0
+ENTG.US,D,20050912,000000,10.9163,10.9542,10.6349,10.8884,1151822.8922493,0
+ENTG.US,D,20050913,000000,10.8195,11.3144,10.7896,11.2366,1381156.637876,0
+ENTG.US,D,20050914,000000,11.1767,11.3234,10.9642,10.9821,633979.22314105,0
+ENTG.US,D,20050915,000000,11.0201,11.1368,10.7516,10.7896,1139894.0539312,0
+ENTG.US,D,20050916,000000,10.8594,11.2067,10.7616,11.0879,1282665.3018914,0
+ENTG.US,D,20050919,000000,11.0501,11.0599,10.7038,10.7896,768458.5103986,0
+ENTG.US,D,20050920,000000,10.8195,10.9642,10.4213,10.586,1036383.8468808,0
+ENTG.US,D,20050921,000000,10.4693,10.4793,10.2048,10.3226,473272.12544726,0
+ENTG.US,D,20050922,000000,10.3525,10.5091,10.0422,10.3625,861136.2539205,0
+ENTG.US,D,20050923,000000,10.2926,10.3825,10.147,10.3525,393075.41632118,0
+ENTG.US,D,20050926,000000,10.4513,10.7426,10.2926,10.5091,599175.83768274,0
+ENTG.US,D,20050927,000000,10.5181,10.7796,10.2238,10.4213,690820.34317171,0
+ENTG.US,D,20050928,000000,10.4114,10.7138,10.1948,10.4693,734861.73851123,0
+ENTG.US,D,20050929,000000,10.5091,10.8494,10.4024,10.7327,1213903.3609086,0
+ENTG.US,D,20050930,000000,10.6738,10.9821,10.5561,10.9642,921116.1727088,0
+ENTG.US,D,20051003,000000,10.9063,11.3504,10.7516,11.0401,1834861.379625,0
+ENTG.US,D,20051004,000000,11.526,11.6417,11.1269,11.1468,2272689.7325111,0
+ENTG.US,D,20051005,000000,11.1269,11.3604,10.8694,10.9063,859158.97105051,0
+ENTG.US,D,20051006,000000,11.0301,11.1468,10.7616,10.8794,737183.76811579,0
+ENTG.US,D,20051007,000000,11.0021,11.3414,10.9163,11.2067,543801.89561542,0
+ENTG.US,D,20051010,000000,11.1368,11.1368,10.7327,10.8096,435441.18218344,0
+ENTG.US,D,20051011,000000,10.8694,10.9642,10.4413,10.4693,768957.59142712,0
+ENTG.US,D,20051012,000000,10.5761,11.1069,10.1848,10.4693,1419795.3307563,0
+ENTG.US,D,20051013,000000,10.3725,10.4413,10.0811,10.3226,1118775.3099274,0
+ENTG.US,D,20051014,000000,10.3725,10.3725,9.95539,10.109,840370.2740172,0
+ENTG.US,D,20051017,000000,10.128,10.128,9.24623,9.53729,1455731.1691508,0
+ENTG.US,D,20051018,000000,9.71092,9.81869,9.43203,9.44081,1066644.3923747,0
+ENTG.US,D,20051019,000000,9.46934,9.65305,9.09107,9.56624,1245783.4143184,0
+ENTG.US,D,20051020,000000,9.56624,9.89851,9.53729,9.70094,746457.85614364,0
+ENTG.US,D,20051021,000000,9.73088,9.83864,9.52832,9.58619,743239.88589754,0
+ENTG.US,D,20051024,000000,9.60515,9.60515,9.3536,9.49838,685430.66893205,0
+ENTG.US,D,20051025,000000,9.43203,9.57621,9.169,9.41257,603741.72757412,0
+ENTG.US,D,20051026,000000,9.39261,9.49838,9.13966,9.26509,575408.35641317,0
+ENTG.US,D,20051027,000000,9.169,9.29412,9.07191,9.13966,1127767.7879774,0
+ENTG.US,D,20051028,000000,9.19793,9.28444,8.97471,9.23675,686906.86643205,0
+ENTG.US,D,20051031,000000,9.26509,9.57621,9.22727,9.46934,673639.12800535,0
+ENTG.US,D,20051101,000000,9.39261,9.53729,9.36397,9.39261,588361.41322752,0
+ENTG.US,D,20051102,000000,9.44081,9.49838,9.31419,9.41257,868599.4194212,0
+ENTG.US,D,20051103,000000,9.50836,9.50836,9.28444,9.3043,976965.14370687,0
+ENTG.US,D,20051104,000000,9.34382,9.41257,9.17858,9.31419,483982.32414552,0
+ENTG.US,D,20051107,000000,9.22727,9.46934,9.22727,9.41257,624429.5381597,0
+ENTG.US,D,20051108,000000,9.3536,9.65305,9.3536,9.59617,887571.51369991,0
+ENTG.US,D,20051109,000000,9.54727,9.65305,9.48841,9.59617,821512.42720284,0
+ENTG.US,D,20051110,000000,9.58619,9.73088,9.48841,9.71092,769666.12614029,0
+ENTG.US,D,20051111,000000,9.63409,9.81869,9.59617,9.68098,820877.05095369,0
+ENTG.US,D,20051114,000000,9.70094,9.80072,9.55725,9.7209,712918.20798845,0
+ENTG.US,D,20051115,000000,9.71092,9.80072,9.45078,9.45078,739858.56182082,0
+ENTG.US,D,20051116,000000,9.45976,9.53729,9.33394,9.40249,422140.37212232,0
+ENTG.US,D,20051117,000000,9.45976,9.6241,9.34382,9.59617,665399.28018116,0
+ENTG.US,D,20051118,000000,9.68098,9.89851,9.59617,9.76081,785421.25234365,0
+ENTG.US,D,20051121,000000,9.77079,10.138,9.55725,10.138,715851.5617444,0
+ENTG.US,D,20051122,000000,10.0612,10.3425,9.94541,10.2438,997823.32331825,0
+ENTG.US,D,20051123,000000,9.99429,10.4313,9.86858,10.1848,697332.44864015,0
+ENTG.US,D,20051125,000000,10.2438,10.3126,10.156,10.1948,129258.97987295,0
+ENTG.US,D,20051128,000000,10.2538,10.2737,10.0033,10.0612,691968.83083973,0
+ENTG.US,D,20051129,000000,10.165,10.175,9.7209,9.96536,673151.07085497,0
+ENTG.US,D,20051130,000000,9.96536,10.128,9.79074,9.80072,1444726.3322549,0
+ENTG.US,D,20051201,000000,9.80072,10.165,9.80072,10.118,689587.67316152,0
+ENTG.US,D,20051202,000000,10.0901,10.138,9.94541,10.138,752274.45511853,0
+ENTG.US,D,20051205,000000,10.138,10.138,9.83864,9.96536,585961.21430525,0
+ENTG.US,D,20051206,000000,9.97534,10.138,9.81869,9.94541,799275.26065324,0
+ENTG.US,D,20051207,000000,9.9085,10.0033,9.68098,9.79074,898774.78040224,0
+ENTG.US,D,20051208,000000,9.86858,10.0223,9.70094,9.83864,600323.32318002,0
+ENTG.US,D,20051209,000000,9.84862,9.99429,9.70094,9.92645,532651.74396231,0
+ENTG.US,D,20051212,000000,9.98533,9.99429,9.70094,9.78077,805787.36612169,0
+ENTG.US,D,20051213,000000,9.70094,9.74086,9.58619,9.6241,699145.37550879,0
+ENTG.US,D,20051214,000000,9.64307,9.70094,9.40249,9.54727,692494.97047823,0
+ENTG.US,D,20051215,000000,9.49838,9.60515,9.43203,9.49838,517263.41224979,0
+ENTG.US,D,20051216,000000,9.53729,9.69096,9.31419,9.60515,1408300.4323686,0
+ENTG.US,D,20051219,000000,9.6241,9.6241,9.23675,9.31419,755358.13448548,0
+ENTG.US,D,20051220,000000,9.33394,9.50836,9.24623,9.38253,940515.19172276,0
+ENTG.US,D,20051221,000000,9.40249,9.66303,9.40249,9.56624,712800.95401187,0
+ENTG.US,D,20051222,000000,9.61513,9.76081,9.51834,9.73088,434564.28278595,0
+ENTG.US,D,20051223,000000,9.69096,9.86858,9.59617,9.65305,222137.15754285,0
+ENTG.US,D,20051227,000000,9.60515,9.79074,9.48841,9.50836,553429.74991449,0
+ENTG.US,D,20051228,000000,9.50836,9.55725,9.39261,9.48841,446840.87435081,0
+ENTG.US,D,20051229,000000,9.45078,9.57621,9.39261,9.43203,784565.3985317,0
+ENTG.US,D,20051230,000000,9.41257,9.41257,9.1203,9.13966,867364.74506953,0
+ENTG.US,D,20060103,000000,9.20781,9.47923,8.92633,9.39261,1002890.2985796,0
+ENTG.US,D,20060104,000000,9.40249,9.45078,9.18805,9.25581,1416409.9979966,0
+ENTG.US,D,20060105,000000,9.51834,10.109,9.22727,10.0612,1972355.1964684,0
+ENTG.US,D,20060106,000000,10.156,10.5661,10.0901,10.3825,1874305.8177802,0
+ENTG.US,D,20060109,000000,10.2926,10.3625,10.156,10.156,1129867.3356776,0
+ENTG.US,D,20060110,000000,10.0811,10.3326,10.0811,10.2538,1588981.7950811,0
+ENTG.US,D,20060111,000000,10.147,10.606,10.0422,10.5461,1580050.4494463,0
+ENTG.US,D,20060112,000000,10.4793,10.6638,10.3925,10.4693,855542.13684989,0
+ENTG.US,D,20060113,000000,10.5091,10.5271,10.2926,10.3925,849868.84829081,0
+ENTG.US,D,20060117,000000,10.3026,10.6259,10.1848,10.2827,768175.89824993,0
+ENTG.US,D,20060118,000000,10.156,10.4593,10.118,10.2338,1009927.5415158,0
+ENTG.US,D,20060119,000000,10.2338,10.7038,10.2338,10.6539,1834245.0446199,0
+ENTG.US,D,20060120,000000,10.6738,10.6738,10.3725,10.4313,1062658.7593418,0
+ENTG.US,D,20060123,000000,10.4114,10.5271,10.0422,10.156,1084902.9410866,0
+ENTG.US,D,20060124,000000,10.138,10.4993,10.0901,10.4213,1621278.7515187,0
+ENTG.US,D,20060125,000000,10.4213,10.5361,10.3425,10.4993,753014.05712464,0
+ENTG.US,D,20060126,000000,10.586,10.7426,10.5561,10.6838,1170045.3628145,0
+ENTG.US,D,20060127,000000,10.6738,10.8594,10.4313,10.4993,1115585.4004621,0
+ENTG.US,D,20060130,000000,10.4413,10.4693,10.0901,10.3226,723005.05648643,0
+ENTG.US,D,20060131,000000,10.3326,10.3326,9.94541,10.1848,1368642.5318458,0
+ENTG.US,D,20060201,000000,10.147,10.3525,10.0522,10.2438,1415115.1934005,0
+ENTG.US,D,20060202,000000,10.1848,10.3326,9.84862,10.0033,1025688.6807436,0
+ENTG.US,D,20060203,000000,9.93643,9.93643,9.65305,9.68098,1117307.1297934,0
+ENTG.US,D,20060206,000000,9.65305,9.91747,9.59617,9.75083,821951.37798696,0
+ENTG.US,D,20060207,000000,9.71092,10.156,9.70094,10.0711,1347763.3066489,0
+ENTG.US,D,20060208,000000,10.0711,10.4024,10.0123,10.3326,912197.85529365,0
+ENTG.US,D,20060209,000000,10.3026,10.5561,10.2926,10.4313,846962.55314485,0
+ENTG.US,D,20060210,000000,10.3725,10.5181,10.2048,10.4313,814380.98021709,0
+ENTG.US,D,20060213,000000,10.4024,10.5271,10.2148,10.2538,966859.25396483,0
+ENTG.US,D,20060214,000000,10.3026,10.4213,10.0901,10.2827,961584.82936027,0
+ENTG.US,D,20060215,000000,10.2338,10.4024,10.1948,10.3126,451304.54282672,0
+ENTG.US,D,20060216,000000,10.3326,10.6738,10.3326,10.6449,783999.1720636,0
+ENTG.US,D,20060217,000000,10.6259,10.6738,10.3425,10.5461,556441.27298815,0
+ENTG.US,D,20060221,000000,10.596,10.596,10.138,10.2926,897459.93239138,0
+ENTG.US,D,20060222,000000,10.2637,10.3925,10.156,10.2048,689673.85984516,0
+ENTG.US,D,20060223,000000,10.165,10.2048,10.0223,10.156,662872.80774565,0
+ENTG.US,D,20060224,000000,10.118,10.1948,9.89851,10.175,1317540.843643,0
+ENTG.US,D,20060227,000000,10.175,10.2538,10.0522,10.128,864374.26758141,0
+ENTG.US,D,20060228,000000,10.175,10.3026,10.0612,10.147,641443.39081248,0
+ENTG.US,D,20060301,000000,10.1948,10.6638,10.0901,10.5361,899216.73769858,0
+ENTG.US,D,20060302,000000,10.5361,10.5361,10.3226,10.4413,645907.05928839,0
+ENTG.US,D,20060303,000000,10.3725,10.6259,10.3226,10.4593,708532.70883026,0
+ENTG.US,D,20060306,000000,10.5181,10.5181,10.1948,10.3925,902890.69563138,0
+ENTG.US,D,20060307,000000,10.3425,10.3925,10.2238,10.2827,792923.5025032,0
+ENTG.US,D,20060308,000000,10.1948,10.3725,10.0901,10.2637,1245647.1190977,0
+ENTG.US,D,20060309,000000,10.2737,10.3725,10.156,10.2238,1443024.6463384,0
+ENTG.US,D,20060310,000000,10.2438,10.5761,10.175,10.4024,1116984.4308151,0
+ENTG.US,D,20060313,000000,10.3625,10.6638,10.3625,10.5461,600450.598864,0
+ENTG.US,D,20060314,000000,10.5661,10.6838,10.3525,10.6838,987777.56382061,0
+ENTG.US,D,20060315,000000,10.6738,10.6738,10.5181,10.606,659450.39466859,0
+ENTG.US,D,20060316,000000,10.586,10.6738,10.156,10.2438,1623600.7811232,0
+ENTG.US,D,20060317,000000,10.2926,10.3425,10.147,10.2538,1976002.0957912,0
+ENTG.US,D,20060320,000000,10.2438,10.2438,10.0811,10.138,1639953.2010876,0
+ENTG.US,D,20060321,000000,10.1848,10.1848,9.91747,10.0223,2354776.5356528,0
+ENTG.US,D,20060322,000000,9.99429,10.0123,9.75083,9.94541,1224502.3186547,0
+ENTG.US,D,20060323,000000,9.94541,9.99429,9.83864,9.94541,1397873.8479897,0
+ENTG.US,D,20060324,000000,9.98533,9.98533,9.81869,9.94541,598273.88401675,0
+ENTG.US,D,20060327,000000,9.94541,10.0322,9.86858,10.0123,1181790.8038872,0
+ENTG.US,D,20060328,000000,10.0223,10.0223,9.83864,9.92645,761261.92231475,0
+ENTG.US,D,20060329,000000,9.98533,10.147,9.84862,10.147,1163471.1227602,0
+ENTG.US,D,20060330,000000,10.138,10.2338,9.99429,10.2238,867673.41365745,0
+ENTG.US,D,20060331,000000,10.2338,10.3326,10.109,10.3226,1337281.6028793,0
+ENTG.US,D,20060403,000000,10.3425,10.3625,10.0811,10.156,848400.66815673,0
+ENTG.US,D,20060404,000000,10.0901,10.165,9.91747,9.97534,868299.77036994,0
+ENTG.US,D,20060405,000000,10.0322,10.147,9.86858,10.138,669235.58977384,0
+ENTG.US,D,20060406,000000,10.165,10.175,9.96536,10.147,856365.92119816,0
+ENTG.US,D,20060407,000000,10.2048,10.2148,9.87855,9.95539,776240.36619461,0
+ENTG.US,D,20060410,000000,9.91747,9.94541,9.45078,9.55725,1438661.1949365,0
+ENTG.US,D,20060411,000000,9.51834,9.65305,9.32406,9.44081,891858.80012558,0
+ENTG.US,D,20060412,000000,9.43203,9.59617,9.24623,9.53729,310843.29842218,0
+ENTG.US,D,20060413,000000,9.55725,9.96536,9.52832,9.84862,458885.96447473,0
+ENTG.US,D,20060417,000000,9.81869,9.91747,9.53729,9.60515,876611.7744874,0
+ENTG.US,D,20060418,000000,9.672,10.0422,9.66303,9.97534,1078718.5454501,0
+ENTG.US,D,20060419,000000,10.0223,10.175,9.92645,10.147,635876.33235185,0
+ENTG.US,D,20060420,000000,10.1848,10.2438,10.0123,10.118,502653.76720224,0
+ENTG.US,D,20060421,000000,10.138,10.2238,9.87855,10.0033,612901.56813762,0
+ENTG.US,D,20060424,000000,9.97534,10.0901,9.7209,9.77079,831811.7358977,0
+ENTG.US,D,20060425,000000,9.73088,9.80072,9.64307,9.70094,744809.28527636,0
+ENTG.US,D,20060426,000000,9.73088,9.88853,9.63409,9.75083,765019.06041896,0
+ENTG.US,D,20060427,000000,9.74086,9.96536,9.63409,9.76081,791297.98156294,0
+ENTG.US,D,20060428,000000,9.70094,9.93643,9.61513,9.87855,936252.95956559,0
+ENTG.US,D,20060501,000000,9.89851,10.118,9.81869,9.99429,909562.14624748,0
+ENTG.US,D,20060502,000000,10.4213,10.4893,10.0901,10.3925,892627.46508316,0
+ENTG.US,D,20060503,000000,10.3925,10.5271,10.2148,10.4313,484890.29083595,0
+ENTG.US,D,20060504,000000,10.3925,10.6838,10.3925,10.6738,1022941.7307453,0
+ENTG.US,D,20060505,000000,10.6738,10.9353,10.4593,10.8973,865272.21256443,0
+ENTG.US,D,20060508,000000,10.9253,11.0021,10.7516,10.8195,754482.23725873,0
+ENTG.US,D,20060509,000000,11.2266,11.516,10.9642,11.4761,2634602.6496723,0
+ENTG.US,D,20060510,000000,11.4472,11.6417,11.1967,11.2456,1767657.8141429,0
+ENTG.US,D,20060511,000000,11.2166,11.3982,10.7038,10.7996,1195091.6139483,0
+ENTG.US,D,20060512,000000,10.8096,11.1468,10.8096,10.9253,969612.21698758,0
+ENTG.US,D,20060515,000000,10.8973,11.1069,10.4793,10.606,1521659.9734516,0
+ENTG.US,D,20060516,000000,10.5761,10.7038,10.3625,10.4693,1027215.9889514,0
+ENTG.US,D,20060517,000000,10.3725,10.4593,10.0811,10.147,893284.88908859,0
+ENTG.US,D,20060518,000000,10.128,10.3425,9.8107,9.82867,1101216.2763921,0
+ENTG.US,D,20060519,000000,9.80072,9.88853,9.56624,9.83864,1281381.5211735,0
+ENTG.US,D,20060522,000000,9.81869,9.81869,9.26509,9.58619,1326725.738475,0
+ENTG.US,D,20060523,000000,9.68098,9.84862,9.38253,9.45078,1053716.3898289,0
+ENTG.US,D,20060524,000000,9.49838,9.61513,9.13008,9.41257,850893.06678708,0
+ENTG.US,D,20060525,000000,9.64307,9.64307,9.31419,9.50836,511476.8783971,0
+ENTG.US,D,20060526,000000,9.61513,9.61513,9.37375,9.49838,538567.55784046,0
+ENTG.US,D,20060530,000000,9.49838,9.60515,9.23675,9.26509,722425.80179872,0
+ENTG.US,D,20060531,000000,9.32406,9.47923,9.23675,9.45078,808470.17719264,0
+ENTG.US,D,20060601,000000,9.45976,9.73088,9.37375,9.7209,978355.15452324,0
+ENTG.US,D,20060602,000000,9.79074,9.92645,9.58619,9.71092,1101646.2076396,0
+ENTG.US,D,20060605,000000,9.63409,9.86858,9.42215,9.43203,1273412.2594491,0
+ENTG.US,D,20060606,000000,9.48841,9.77079,9.3043,9.70094,1510988.8594122,0
+ENTG.US,D,20060607,000000,9.74086,9.97534,9.58619,9.9085,1832797.9100714,0
+ENTG.US,D,20060608,000000,9.8586,9.88853,9.45976,9.79074,1295709.5562431,0
+ENTG.US,D,20060609,000000,9.8586,10.0612,9.672,9.69096,1090837.7962088,0
+ENTG.US,D,20060612,000000,9.68098,9.79074,9.31419,9.44081,793535.82882533,0
+ENTG.US,D,20060613,000000,9.43203,9.71092,9.19793,9.22727,592703.81904389,0
+ENTG.US,D,20060614,000000,9.37375,9.56624,9.21759,9.45078,1035250.3917739,0
+ENTG.US,D,20060615,000000,9.54727,9.89851,9.45976,9.87855,1506617.3906444,0
+ENTG.US,D,20060616,000000,9.8586,9.8586,9.45078,9.71092,2994105.3462039,0
+ENTG.US,D,20060619,000000,9.78077,9.78077,9.41257,9.45976,645132.38130638,0
+ENTG.US,D,20060620,000000,9.45976,9.66303,9.26509,9.49838,748570.43206353,0
+ENTG.US,D,20060621,000000,9.45976,9.77079,9.43203,9.63409,610609.60365526,0
+ENTG.US,D,20060622,000000,9.58619,9.65305,9.34382,9.40249,728732.46226547,0
+ENTG.US,D,20060623,000000,9.33394,9.43203,9.05255,9.36397,665034.49003181,0
+ENTG.US,D,20060626,000000,9.41257,9.54727,9.31419,9.41257,607040.87365016,0
+ENTG.US,D,20060627,000000,9.39261,9.55725,9.15912,9.21759,829073.80543606,0
+ENTG.US,D,20060628,000000,9.29412,9.29412,8.9845,9.05255,1731882.3230668,0
+ENTG.US,D,20060629,000000,9.05255,9.27477,9.03299,9.27477,1305126.9546868,0
+ENTG.US,D,20060630,000000,9.3043,9.3536,9.17858,9.24623,2783181.4770708,0
+ENTG.US,D,20060703,000000,9.19793,9.31419,9.15912,9.31419,355778.63006177,0
+ENTG.US,D,20060705,000000,9.17858,9.23675,8.81956,9.00396,1489393.0821362,0
+ENTG.US,D,20060706,000000,9.08159,9.26509,8.96514,9.08159,682240.75946667,0
+ENTG.US,D,20060707,000000,9.04287,9.10074,8.83882,9.06232,1349834.7935684,0
+ENTG.US,D,20060710,000000,9.06232,9.37375,8.86795,8.87773,2147591.7655506,0
+ENTG.US,D,20060711,000000,8.86795,9.15912,8.63535,9.13966,1265777.7227519,0
+ENTG.US,D,20060712,000000,9.10074,9.25581,8.68365,8.70311,767749.97568543,0
+ENTG.US,D,20060713,000000,8.64513,8.77106,8.33451,8.34419,1171866.3070491,0
+ENTG.US,D,20060714,000000,8.31495,8.62547,8.17925,8.52859,1431874.4946853,0
+ENTG.US,D,20060717,000000,8.50903,8.72236,8.41204,8.45076,842329.51781388,0
+ENTG.US,D,20060718,000000,8.53826,8.6644,8.23731,8.52859,1025478.2248882,0
+ENTG.US,D,20060719,000000,8.54784,9.01344,8.51901,8.86795,1103371.9456538,0
+ENTG.US,D,20060720,000000,8.8876,9.05255,8.47061,8.49915,687900.01763538,0
+ENTG.US,D,20060721,000000,8.46063,8.54784,8.12087,8.1986,620209.39717361,0
+ENTG.US,D,20060724,000000,8.28621,8.62547,8.2472,8.50903,635182.83019978,0
+ENTG.US,D,20060725,000000,8.50903,8.80967,8.44098,8.73214,938661.17585378,0
+ENTG.US,D,20060726,000000,8.71308,8.94578,8.48958,8.72236,747668.47839755,0
+ENTG.US,D,20060727,000000,8.80967,8.99418,8.77106,8.83882,827897.25698731,0
+ENTG.US,D,20060728,000000,8.89718,9.24623,8.80019,9.17858,702662.99480615,0
+ENTG.US,D,20060731,000000,9.09107,9.19793,9.03299,9.169,1827179.740903,0
+ENTG.US,D,20060801,000000,9.09107,9.19793,8.82944,9.00396,987606.19262407,0
+ENTG.US,D,20060802,000000,9.09107,9.22727,8.97471,9.17858,787359.45055478,0
+ENTG.US,D,20060803,000000,9.04287,9.45976,8.8876,9.39261,916408.97674308,0
+ENTG.US,D,20060804,000000,9.49838,9.70094,9.24623,9.40249,1264914.8537448,0
+ENTG.US,D,20060807,000000,9.29412,9.69096,9.29412,9.46934,1459387.0880102,0
+ENTG.US,D,20060808,000000,9.59617,9.61513,8.99418,8.99418,1184425.5107626,0
+ENTG.US,D,20060809,000000,9.11062,9.44081,8.77106,8.79032,1063454.4829093,0
+ENTG.US,D,20060810,000000,8.75171,9.40249,8.73214,9.24623,1169182.4938074,0
+ENTG.US,D,20060811,000000,9.19793,9.26509,8.97471,8.99418,1017221.3401615,0
+ENTG.US,D,20060814,000000,9.03299,9.36397,9.00396,9.27477,698391.74311232,0
+ENTG.US,D,20060815,000000,9.41257,9.70094,9.3043,9.6241,916783.78859983,0
+ENTG.US,D,20060816,000000,9.70094,9.75083,9.65305,9.70094,1522210.1651879,0
+ENTG.US,D,20060817,000000,9.63409,9.75083,9.53729,9.6241,856747.74825009,0
+ENTG.US,D,20060818,000000,9.672,9.672,9.36397,9.64307,449262.11885862,0
+ENTG.US,D,20060821,000000,9.56624,9.56624,9.33394,9.36397,561530.29600581,0
+ENTG.US,D,20060822,000000,9.31419,9.56624,9.29412,9.39261,610058.40974827,0
+ENTG.US,D,20060823,000000,9.76081,9.76081,9.34382,9.49838,1192682.3954894,0
+ENTG.US,D,20060824,000000,9.55725,9.63409,9.3536,9.52832,659641.80927993,0
+ENTG.US,D,20060825,000000,9.47923,9.59617,9.3536,9.47923,608888.8764947,0
+ENTG.US,D,20060828,000000,9.52832,9.71092,9.43203,9.71092,2357396.2099671,0
+ENTG.US,D,20060829,000000,9.70094,9.7209,9.56624,9.71092,2142787.3590231,0
+ENTG.US,D,20060830,000000,9.75083,10.4313,9.65305,10.3725,1971760.9092196,0
+ENTG.US,D,20060831,000000,10.4893,10.596,10.4114,10.5271,1437925.6016134,0
+ENTG.US,D,20060901,000000,10.5561,10.6539,10.4593,10.586,1196162.9344693,0
+ENTG.US,D,20060905,000000,10.616,10.6738,10.3825,10.6259,911635.63750851,0
+ENTG.US,D,20060906,000000,10.586,10.596,10.2438,10.3525,1469532.0624111,0
+ENTG.US,D,20060907,000000,10.2438,10.6259,10.156,10.4513,888337.17214527,0
+ENTG.US,D,20060908,000000,10.4993,10.606,10.3825,10.4993,623471.46293227,0
+ENTG.US,D,20060911,000000,10.3825,10.5761,10.2538,10.4513,1022876.5896472,0
+ENTG.US,D,20060912,000000,10.4793,10.7896,10.4693,10.7426,1343547.1743457,0
+ENTG.US,D,20060913,000000,10.6738,10.7426,10.4413,10.7038,1093883.3930876,0
+ENTG.US,D,20060914,000000,10.6259,10.7516,10.5271,10.6738,891733.52878309,0
+ENTG.US,D,20060915,000000,10.8394,10.8394,10.3925,10.6349,1894709.0118756,0
+ENTG.US,D,20060918,000000,10.5561,10.6539,10.4413,10.5361,954476.43230153,0
+ENTG.US,D,20060919,000000,10.5091,10.5661,10.147,10.3825,1011150.1898186,0
+ENTG.US,D,20060920,000000,10.4313,10.6838,10.4213,10.6738,924878.32166672,0
+ENTG.US,D,20060921,000000,10.6738,10.7228,10.2048,10.3026,771722.58049874,0
+ENTG.US,D,20060922,000000,10.2338,10.2827,9.94541,10.109,1150151.271455,0
+ENTG.US,D,20060925,000000,10.109,10.3725,10.0223,10.3425,1038654.7657776,0
+ENTG.US,D,20060926,000000,10.3825,10.6349,10.1948,10.5661,1520169.7455613,0
+ENTG.US,D,20060927,000000,10.5271,10.6738,10.4024,10.586,581467.48070714,0
+ENTG.US,D,20060928,000000,10.6259,10.6838,10.2338,10.6449,1135831.2537513,0
+ENTG.US,D,20060929,000000,10.6738,10.7426,10.5461,10.586,907044.69334863,0
+ENTG.US,D,20061002,000000,10.5181,10.7038,10.4593,10.5271,1013933.2179636,0
+ENTG.US,D,20061003,000000,10.4413,10.4793,10.0522,10.2827,1396765.4471513,0
+ENTG.US,D,20061004,000000,10.2338,10.586,10.175,10.5761,1193169.450469,0
+ENTG.US,D,20061005,000000,10.5361,10.6349,10.3625,10.4313,923168.6183843,0
+ENTG.US,D,20061006,000000,10.3525,10.7716,10.3425,10.5761,968809.47822485,0
+ENTG.US,D,20061009,000000,10.596,10.8694,10.5561,10.7996,909727.50441958,0
+ENTG.US,D,20061010,000000,10.7796,10.7996,10.4693,10.6638,689818.17243172,0
+ENTG.US,D,20061011,000000,10.6638,11.3704,10.5661,11.1867,2423926.316712,0
+ENTG.US,D,20061012,000000,11.2944,11.3144,10.9642,11.2456,1203089.9386241,0
+ENTG.US,D,20061013,000000,11.1269,11.4961,11.0501,11.4372,1844584.4401444,0
+ENTG.US,D,20061016,000000,11.4571,11.6317,11.4571,11.5659,2316123.8123822,0
+ENTG.US,D,20061017,000000,11.526,11.526,11.2266,11.3044,1335593.9473532,0
+ENTG.US,D,20061018,000000,11.3883,11.516,10.8884,10.9253,1334622.8439061,0
+ENTG.US,D,20061019,000000,10.9253,11.0401,10.8394,10.9353,1067362.9487953,0
+ENTG.US,D,20061020,000000,10.9821,11.0401,10.6738,10.7038,917681.73358286,0
+ENTG.US,D,20061023,000000,10.6938,11.0301,10.4893,10.8096,760219.66474516,0
+ENTG.US,D,20061024,000000,10.7996,10.8973,10.596,10.6539,517621.18720397,0
+ENTG.US,D,20061025,000000,10.6259,10.9732,10.6259,10.9063,902090.96338087,0
+ENTG.US,D,20061026,000000,10.9353,11.0501,10.7716,11.0301,739454.6870126,0
+ENTG.US,D,20061027,000000,10.9642,11.0201,10.6349,10.6638,890908.74226408,0
+ENTG.US,D,20061030,000000,10.6449,10.9443,10.5461,10.8794,977020.26309757,0
+ENTG.US,D,20061031,000000,10.9353,11.0021,10.6738,10.8794,876146.76726405,0
+ENTG.US,D,20061101,000000,10.8973,10.9642,10.4513,10.4693,1186555.1235851,0
+ENTG.US,D,20061102,000000,8.91675,9.46934,8.39248,9.34382,7228754.7580975,0
+ENTG.US,D,20061103,000000,9.32406,9.34382,9.06232,9.28444,1802000.2010608,0
+ENTG.US,D,20061106,000000,9.52832,9.60515,9.43203,9.56624,2603614.5282212,0
+ENTG.US,D,20061107,000000,9.57621,9.76081,9.52832,9.672,1514227.8752439,0
+ENTG.US,D,20061108,000000,9.59617,9.66303,9.42215,9.57621,2345225.8485007,0
+ENTG.US,D,20061109,000000,9.57621,9.74086,9.47923,9.51834,2552289.3559434,0
+ENTG.US,D,20061110,000000,9.49838,9.64307,9.47923,9.57621,1651176.5112048,0
+ENTG.US,D,20061113,000000,9.54727,9.70094,9.45976,9.69096,2154780.3362685,0
+ENTG.US,D,20061114,000000,9.60515,10.128,9.59617,10.118,1461045.6805849,0
+ENTG.US,D,20061115,000000,10.0322,10.3326,10.0322,10.2538,2366579.1004576,0
+ENTG.US,D,20061116,000000,10.3226,10.3226,10.0612,10.2048,990595.66794145,0
+ENTG.US,D,20061117,000000,10.2048,10.2637,10.118,10.2438,564607.96234832,0
+ENTG.US,D,20061120,000000,10.2148,10.5361,10.1948,10.5181,1300247.3853538,0
+ENTG.US,D,20061121,000000,10.5271,10.5271,10.3925,10.4793,989861.07678904,0
+ENTG.US,D,20061122,000000,10.4793,10.5181,10.3525,10.4993,849306.63050568,0
+ENTG.US,D,20061124,000000,10.4024,10.5461,10.3425,10.4893,199883.95626141,0
+ENTG.US,D,20061127,000000,10.4024,10.5361,10.2926,10.3625,1600681.1362997,0
+ENTG.US,D,20061128,000000,10.3126,10.4593,10.2238,10.3525,1046280.2829382,0
+ENTG.US,D,20061129,000000,10.4114,10.5271,10.118,10.2438,773276.94731647,0
+ENTG.US,D,20061130,000000,10.2238,10.4793,10.147,10.3326,1355928.9938383,0
+ENTG.US,D,20061201,000000,10.3126,10.4213,9.91747,10.109,1236090.4189212,0
+ENTG.US,D,20061204,000000,10.156,10.3625,10.0123,10.2637,1356620.4916489,0
+ENTG.US,D,20061205,000000,10.3425,10.5271,10.3226,10.4693,2264048.0142202,0
+ENTG.US,D,20061206,000000,10.4213,10.586,10.2827,10.4993,673760.39066489,0
+ENTG.US,D,20061207,000000,10.5271,10.586,10.2538,10.2538,1372332.5245104,0
+ENTG.US,D,20061208,000000,10.2438,10.3925,10.165,10.3725,551817.25719385,0
+ENTG.US,D,20061211,000000,10.3425,10.5461,10.3326,10.4593,937031.64623056,0
+ENTG.US,D,20061212,000000,10.4893,10.616,10.4114,10.4893,1314770.8437177,0
+ENTG.US,D,20061213,000000,10.5761,10.5761,10.4213,10.4693,1229339.7968167,0
+ENTG.US,D,20061214,000000,10.4413,10.6259,10.4413,10.606,1162356.7088973,0
+ENTG.US,D,20061215,000000,10.616,10.7796,10.586,10.6738,1728127.189304,0
+ENTG.US,D,20061218,000000,10.6738,10.8394,10.586,10.6638,1766514.3373285,0
+ENTG.US,D,20061219,000000,10.5461,10.5661,10.3326,10.4313,965842.05066374,0
+ENTG.US,D,20061220,000000,10.4793,10.6738,10.4313,10.5661,789858.86438031,0
+ENTG.US,D,20061221,000000,10.5761,10.6738,10.4313,10.5361,1133558.330513,0
+ENTG.US,D,20061222,000000,10.5561,10.5561,10.3425,10.5091,493931.87525212,0
+ENTG.US,D,20061226,000000,10.5361,10.6838,10.3126,10.6449,554915.96912189,0
+ENTG.US,D,20061227,000000,10.6449,10.7616,10.6349,10.6938,726874.43771353,0
+ENTG.US,D,20061228,000000,10.6638,10.7426,10.5561,10.606,792790.21379478,0
+ENTG.US,D,20061229,000000,10.606,10.6738,10.4693,10.4993,660711.1254595,0
+ENTG.US,D,20070103,000000,10.5761,10.6738,10.3226,10.4593,1265081.2140876,0
+ENTG.US,D,20070104,000000,10.4513,10.6449,10.1948,10.596,1000910.0091974,0
+ENTG.US,D,20070105,000000,10.5091,10.596,10.2048,10.4213,818569.0517395,0
+ENTG.US,D,20070108,000000,10.4024,10.5461,10.2338,10.4693,643280.36977888,0
+ENTG.US,D,20070109,000000,10.4693,10.6259,10.2827,10.5181,932527.89092505,0
+ENTG.US,D,20070110,000000,10.4313,10.6449,10.3226,10.6259,678418.48026435,0
+ENTG.US,D,20070111,000000,10.6539,10.7616,10.5181,10.7228,1624717.1993276,0
+ENTG.US,D,20070112,000000,10.7228,10.7616,10.596,10.7038,1065734.4213428,0
+ENTG.US,D,20070116,000000,10.7228,10.7516,10.4413,10.4993,1566433.9556021,0
+ENTG.US,D,20070117,000000,10.4413,10.7138,10.4024,10.5461,1275002.7044135,0
+ENTG.US,D,20070118,000000,10.5361,10.5361,9.9085,10.0123,1642929.6481854,0
+ENTG.US,D,20070119,000000,9.95539,10.3525,9.94541,10.2827,1240733.4759596,0
+ENTG.US,D,20070122,000000,10.2737,10.2737,9.91747,10.0811,1433427.8593323,0
+ENTG.US,D,20070123,000000,10.0422,10.3725,9.95539,10.3226,1247281.6595747,0
+ENTG.US,D,20070124,000000,10.3625,10.5661,10.2827,10.4793,1078930.0034762,0
+ENTG.US,D,20070125,000000,10.4893,10.5271,10.1848,10.2538,732784.23856724,0
+ENTG.US,D,20070126,000000,10.2637,10.5361,10.138,10.4513,1040906.6434303,0
+ENTG.US,D,20070129,000000,10.4413,10.4593,10.2148,10.2637,1003365.3275104,0
+ENTG.US,D,20070130,000000,10.2637,10.3126,10.0711,10.2148,1896510.9148661,0
+ENTG.US,D,20070131,000000,10.175,10.4593,10.109,10.4114,1338536.3206458,0
+ENTG.US,D,20070201,000000,10.4413,10.5661,10.3126,10.4114,993513.9891363,0
+ENTG.US,D,20070202,000000,10.4513,10.606,10.3925,10.5181,639335.82574629,0
+ENTG.US,D,20070205,000000,10.4893,10.596,10.3925,10.4893,965294.86543971,0
+ENTG.US,D,20070206,000000,10.5361,10.586,10.3226,10.4693,890188.18150202,0
+ENTG.US,D,20070207,000000,10.4993,10.596,10.4413,10.5561,1723080.2574574,0
+ENTG.US,D,20070208,000000,10.4993,10.586,10.4313,10.5761,1348149.1423837,0
+ENTG.US,D,20070209,000000,10.596,10.596,10.2737,10.3725,960566.62388844,0
+ENTG.US,D,20070212,000000,10.4793,10.4893,10.3226,10.4313,1439454.9141626,0
+ENTG.US,D,20070213,000000,10.5271,10.7426,10.4024,10.4793,2243714.9720765,0
+ENTG.US,D,20070214,000000,10.4024,10.7327,10.3425,10.6449,2131458.8209782,0
+ENTG.US,D,20070215,000000,10.6539,10.7716,10.606,10.7426,2989907.2529741,0
+ENTG.US,D,20070216,000000,10.8794,11.1368,10.8295,11.0879,2478196.8687946,0
+ENTG.US,D,20070220,000000,11.1069,11.2656,10.9642,11.2067,1998128.0213887,0
+ENTG.US,D,20070221,000000,11.2067,11.4182,11.1269,11.3793,2122932.3523224,0
+ENTG.US,D,20070222,000000,11.4472,11.6227,11.4082,11.6227,1728183.3108655,0
+ENTG.US,D,20070223,000000,11.5559,11.6039,11.3504,11.3982,2073281.8073512,0
+ENTG.US,D,20070226,000000,11.3982,11.4761,11.2067,11.3234,1492768.3931885,0
+ENTG.US,D,20070227,000000,11.1568,11.1867,10.8195,10.9063,1912220.9433862,0
+ENTG.US,D,20070228,000000,10.8794,11.0201,10.6738,10.8096,1408597.0749076,0
+ENTG.US,D,20070301,000000,10.586,10.8694,10.3825,10.7327,1621697.658888,0
+ENTG.US,D,20070302,000000,10.5181,10.616,10.0711,10.3126,2229438.0477147,0
+ENTG.US,D,20070305,000000,10.1848,10.3326,10.0033,10.0322,1845594.6282503,0
+ENTG.US,D,20070306,000000,10.138,10.4024,10.128,10.3126,1164139.5706438,0
+ENTG.US,D,20070307,000000,10.2827,10.4024,10.138,10.2926,1070259.2222339,0
+ENTG.US,D,20070308,000000,10.4213,10.6449,10.3326,10.5461,1963185.3341975,0
+ENTG.US,D,20070309,000000,10.6738,10.7716,10.4213,10.4893,1099291.1064006,0
+ENTG.US,D,20070312,000000,10.5661,10.606,10.4693,10.5561,834712.01801923,0
+ENTG.US,D,20070313,000000,10.5361,10.6349,10.2737,10.2827,1231363.1795407,0
+ENTG.US,D,20070314,000000,10.2737,10.3625,10.109,10.2926,944554.94197565,0
+ENTG.US,D,20070315,000000,10.3126,10.3525,10.2148,10.3126,681767.73487739,0
+ENTG.US,D,20070316,000000,10.2438,10.4213,10.2048,10.3126,1423986.4087909,0
+ENTG.US,D,20070319,000000,10.3725,10.4793,10.2926,10.3525,841323.33839093,0
+ENTG.US,D,20070320,000000,10.3425,10.3925,10.1848,10.3625,841642.02868625,0
+ENTG.US,D,20070321,000000,10.3825,10.6838,10.3226,10.6638,1123139.7635001,0
+ENTG.US,D,20070322,000000,10.6938,10.7516,10.5361,10.596,970340.79511555,0
+ENTG.US,D,20070323,000000,10.596,10.6539,10.5271,10.606,650609.24440042,0
+ENTG.US,D,20070326,000000,10.596,10.6449,10.4024,10.5271,1064269.247721,0
+ENTG.US,D,20070327,000000,10.5181,10.5461,10.3725,10.3825,1296211.6437839,0
+ENTG.US,D,20070328,000000,10.3425,10.4693,10.3026,10.3825,1916832.9331316,0
+ENTG.US,D,20070329,000000,10.4693,10.4693,10.138,10.2238,932706.27731677,0
+ENTG.US,D,20070330,000000,10.2538,10.4114,10.2048,10.3825,1133989.2639312,0
+ENTG.US,D,20070402,000000,10.3925,10.4313,10.2827,10.4114,1211578.3247918,0
+ENTG.US,D,20070403,000000,10.4313,10.7038,10.3825,10.6449,1167484.8165738,0
+ENTG.US,D,20070404,000000,10.586,10.7796,10.5661,10.6638,1125644.1881793,0
+ENTG.US,D,20070405,000000,10.6738,10.7996,10.596,10.7996,682151.56627081,0
+ENTG.US,D,20070409,000000,10.8195,10.9063,10.6738,10.7516,1020421.2713342,0
+ENTG.US,D,20070410,000000,10.7228,10.8594,10.6738,10.8394,680511.01276945,0
+ENTG.US,D,20070411,000000,10.8594,10.9542,10.7426,10.8494,706926.22913406,0
+ENTG.US,D,20070412,000000,10.8694,10.9353,10.7996,10.9063,1370485.5238366,0
+ENTG.US,D,20070413,000000,10.9163,10.9642,10.7716,10.9642,1780936.5764477,0
+ENTG.US,D,20070416,000000,10.9642,11.2944,10.9542,11.2855,1024427.9499527,0
+ENTG.US,D,20070417,000000,11.2756,11.3793,11.1967,11.3604,1310836.3213925,0
+ENTG.US,D,20070418,000000,11.2944,11.3793,11.2266,11.3144,828666.92411562,0
+ENTG.US,D,20070419,000000,11.2456,11.4472,11.1668,11.3982,857276.89440081,0
+ENTG.US,D,20070420,000000,11.4661,11.516,11.3704,11.4861,1139724.6870762,0
+ENTG.US,D,20070423,000000,11.4571,11.526,11.3704,11.4082,1054293.6401751,0
+ENTG.US,D,20070424,000000,11.4661,11.6227,11.4082,11.5939,1314530.3227401,0
+ENTG.US,D,20070425,000000,11.5459,11.6417,11.506,11.5849,1696685.0845076,0
+ENTG.US,D,20070426,000000,11.5559,11.6507,11.4182,11.6227,1107811.562032,0
+ENTG.US,D,20070427,000000,11.5459,11.6127,11.4182,11.4861,1066159.3417366,0
+ENTG.US,D,20070430,000000,11.5459,11.6227,11.3504,11.3704,1227260.2925312,0
+ENTG.US,D,20070501,000000,11.3604,11.4761,11.1368,11.4761,1203414.6419439,0
+ENTG.US,D,20070502,000000,11.4961,11.6906,11.3504,11.5559,1196773.25645,0
+ENTG.US,D,20070503,000000,11.526,11.5849,11.4282,11.5749,900514.54880686,0
+ENTG.US,D,20070504,000000,11.3144,11.5459,11.1169,11.5459,2114630.3699124,0
+ENTG.US,D,20070507,000000,10.6349,10.9163,10.2338,10.4893,3774719.1855078,0
+ENTG.US,D,20070508,000000,10.1948,10.2827,10.0422,10.0612,2843087.2352243,0
+ENTG.US,D,20070509,000000,10.0123,10.0422,9.8107,10.0223,3166688.1671665,0
+ENTG.US,D,20070510,000000,11.0599,11.3704,11.0021,11.0599,5950552.1225113,0
+ENTG.US,D,20070511,000000,11.1069,11.3234,11.0201,11.2756,2471175.6605902,0
+ENTG.US,D,20070514,000000,11.2456,11.4661,11.2366,11.3234,2440963.2192918,0
+ENTG.US,D,20070515,000000,11.3044,11.3504,11.1468,11.2855,2038732.9732608,0
+ENTG.US,D,20070516,000000,11.2944,11.2944,11.0969,11.1867,2854141.1784864,0
+ENTG.US,D,20070517,000000,11.1668,11.2756,11.0599,11.1967,1626400.8461708,0
+ENTG.US,D,20070518,000000,11.2166,11.3234,11.0599,11.2166,1234544.0694694,0
+ENTG.US,D,20070521,000000,11.1867,11.4082,11.1568,11.2556,1196519.7072528,0
+ENTG.US,D,20070522,000000,11.2266,11.2855,11.0969,11.1867,1612640.03974,0
+ENTG.US,D,20070523,000000,11.1568,11.1767,10.9063,11.0699,5152137.7265237,0
+ENTG.US,D,20070524,000000,11.0401,11.1368,10.9353,10.9642,1805350.4578446,0
+ENTG.US,D,20070525,000000,10.9821,11.0879,10.9353,11.0201,637945.81492992,0
+ENTG.US,D,20070529,000000,11.0401,11.1568,10.8096,11.1468,4714528.8490296,0
+ENTG.US,D,20070530,000000,11.1568,11.1568,11.0111,11.1069,1452724.6569308,0
+ENTG.US,D,20070531,000000,11.0879,11.2656,11.0699,11.1668,1724159.5953444,0
+ENTG.US,D,20070601,000000,11.2266,11.3044,11.1269,11.1568,2489801.0037929,0
+ENTG.US,D,20070604,000000,11.1668,11.3234,11.1069,11.1568,1820453.1708962,0
+ENTG.US,D,20070605,000000,11.1368,11.2166,11.0599,11.0779,3076389.5769814,0
+ENTG.US,D,20070606,000000,11.0779,11.0969,11.0021,11.0599,2212264.8499142,0
+ENTG.US,D,20070607,000000,11.0201,11.1468,10.9732,11.0779,7004742.5391002,0
+ENTG.US,D,20070608,000000,11.0301,11.4182,11.0301,11.3982,7622622.891474,0
+ENTG.US,D,20070611,000000,11.4082,11.6227,11.3324,11.4961,2200213.7467659,0
+ENTG.US,D,20070612,000000,11.5559,11.5559,11.3604,11.4372,2409701.5052286,0
+ENTG.US,D,20070613,000000,11.4661,11.6417,11.4372,11.5849,1715236.2670755,0
+ENTG.US,D,20070614,000000,11.5559,11.6417,11.516,11.5559,1350223.6358155,0
+ENTG.US,D,20070615,000000,11.6227,11.6417,11.4761,11.6039,1947276.875871,0
+ENTG.US,D,20070618,000000,11.6039,11.6227,11.4661,11.5749,1121539.2968283,0
+ENTG.US,D,20070619,000000,11.5359,11.5849,11.3883,11.5359,858729.03980305,0
+ENTG.US,D,20070620,000000,11.5459,11.6127,11.4182,11.4282,961771.23311791,0
+ENTG.US,D,20070621,000000,11.4182,11.6317,11.3414,11.6317,1008812.1254822,0
+ENTG.US,D,20070622,000000,11.5939,11.6417,11.3234,11.516,3144883.9383766,0
+ENTG.US,D,20070625,000000,11.4472,11.5749,11.3414,11.4661,1354079.988823,0
+ENTG.US,D,20070626,000000,11.526,11.5559,11.2756,11.4082,1086636.6964668,0
+ENTG.US,D,20070627,000000,11.3234,11.5359,11.2944,11.4961,1472481.4508989,0
+ENTG.US,D,20070628,000000,11.4961,11.7305,11.3414,11.6507,1565620.1929612,0
+ENTG.US,D,20070629,000000,11.7006,11.8194,11.4761,11.526,1274620.8773615,0
+ENTG.US,D,20070702,000000,11.5559,11.6417,11.3324,11.4571,1238233.0599633,0
+ENTG.US,D,20070703,000000,11.4761,11.7106,11.4472,11.7106,402091.94646885,0
+ENTG.US,D,20070705,000000,11.7006,11.7006,11.2656,11.3982,1089521.9460272,0
+ENTG.US,D,20070706,000000,11.3704,11.6127,11.3324,11.6039,865597.91805493,0
+ENTG.US,D,20070709,000000,11.5659,11.6039,11.4961,11.506,1123284.0760866,0
+ENTG.US,D,20070710,000000,11.4472,11.5749,11.3144,11.3324,2101066.9911174,0
+ENTG.US,D,20070711,000000,11.3144,11.526,11.0599,11.1967,2334751.1599263,0
+ENTG.US,D,20070712,000000,11.2366,11.7994,11.2166,11.7605,2055736.8042062,0
+ENTG.US,D,20070713,000000,11.7006,11.8094,11.4961,11.5749,2150583.2452094,0
+ENTG.US,D,20070716,000000,11.6417,11.6417,11.1468,11.2556,2799331.4585457,0
+ENTG.US,D,20070717,000000,11.2556,11.6227,11.2366,11.506,2355179.4082903,0
+ENTG.US,D,20070718,000000,11.4571,11.516,11.2166,11.4661,2167554.0045204,0
+ENTG.US,D,20070719,000000,11.4661,11.6317,11.3604,11.5849,1713164.780156,0
+ENTG.US,D,20070720,000000,11.5559,11.5659,11.1767,11.2855,1972130.7102227,0
+ENTG.US,D,20070723,000000,11.3044,11.4472,11.2556,11.2556,1299230.1820527,0
+ENTG.US,D,20070724,000000,11.1568,11.3044,11.0111,11.0501,1922277.726762,0
+ENTG.US,D,20070725,000000,11.1169,11.1867,10.9063,11.1269,2104647.7471713,0
+ENTG.US,D,20070726,000000,10.9921,11.0969,10.5761,10.7716,2183148.7834054,0
+ENTG.US,D,20070727,000000,10.7138,10.7716,10.4413,10.4793,2308355.9869765,0
+ENTG.US,D,20070730,000000,10.4413,10.7716,10.3425,10.6738,2066388.8770015,0
+ENTG.US,D,20070731,000000,10.6449,10.7516,10.4413,10.4593,1854936.8638884,0
+ENTG.US,D,20070801,000000,10.4114,10.7138,10.3425,10.6539,2318008.8955441,0
+ENTG.US,D,20070802,000000,9.77079,10.0123,9.13008,9.31419,4551913.6182469,0
+ENTG.US,D,20070803,000000,8.83882,9.15912,8.82944,8.85827,4059591.2292032,0
+ENTG.US,D,20070806,000000,8.80967,8.936,8.48958,8.65472,3523288.5772351,0
+ENTG.US,D,20070807,000000,8.58666,8.64513,8.3831,8.53826,2768791.3074153,0
+ENTG.US,D,20070808,000000,8.64513,10.138,8.6157,9.58619,3494410.0251916,0
+ENTG.US,D,20070809,000000,9.41257,10.0223,9.3536,9.81869,3429649.7519736,0
+ENTG.US,D,20070810,000000,9.70094,9.82867,9.06232,9.20781,2997765.2737463,0
+ENTG.US,D,20070813,000000,9.26509,9.52832,8.97471,9.1203,2896244.3756148,0
+ENTG.US,D,20070814,000000,9.21759,9.3536,9.06232,9.14944,1909305.6287035,0
+ENTG.US,D,20070815,000000,9.15912,9.23675,9.06232,9.1203,1465800.9807462,0
+ENTG.US,D,20070816,000000,9.08159,9.21759,8.80967,9.14944,1489450.2058684,0
+ENTG.US,D,20070817,000000,9.31419,9.41257,9.08159,9.1203,1783934.069131,0
+ENTG.US,D,20070820,000000,9.17858,9.23675,9.09107,9.20781,648368.3906258,0
+ENTG.US,D,20070821,000000,9.169,9.21759,9.03299,9.05255,890271.36167344,0
+ENTG.US,D,20070822,000000,9.1203,9.20781,8.90677,8.936,1291512.465184,0
+ENTG.US,D,20070823,000000,8.9845,8.99418,8.78084,8.89718,1959685.7539735,0
+ENTG.US,D,20070824,000000,8.79032,8.92633,8.79032,8.92633,1395323.3234565,0
+ENTG.US,D,20070827,000000,8.89718,8.91675,8.71308,8.72236,1034109.9214717,0
+ENTG.US,D,20070828,000000,8.74203,8.84869,8.70311,8.77106,2698517.0907858,0
+ENTG.US,D,20070829,000000,8.81956,8.92633,8.78084,8.91675,978763.03801441,0
+ENTG.US,D,20070830,000000,8.80967,9.06232,8.80019,8.90677,853650.03849279,0
+ENTG.US,D,20070831,000000,9.05255,9.18805,8.82944,9.15912,2610020.4035912,0
+ENTG.US,D,20070904,000000,9.13966,9.38253,9.13966,9.20781,1399088.4789266,0
+ENTG.US,D,20070905,000000,9.169,9.31419,9.07191,9.21759,1769406.6020841,0
+ENTG.US,D,20070906,000000,9.20781,9.3043,9.01344,9.1203,823578.9032687,0
+ENTG.US,D,20070907,000000,8.9845,9.06232,8.86795,8.92633,989014.24251375,0
+ENTG.US,D,20070910,000000,8.96514,9.18805,8.80019,8.86795,756072.68222309,0
+ENTG.US,D,20070911,000000,8.89718,9.02341,8.84869,8.97471,847503.72534444,0
+ENTG.US,D,20070912,000000,8.95526,9.02341,8.8876,8.96514,1087545.6653279,0
+ENTG.US,D,20070913,000000,8.99418,9.03299,8.79032,8.87773,896855.62343517,0
+ENTG.US,D,20070914,000000,8.83882,8.936,8.78084,8.936,589503.88787111,0
+ENTG.US,D,20070917,000000,8.92633,8.92633,8.6644,8.70311,1714193.0073352,0
+ENTG.US,D,20070918,000000,8.74203,9.17858,8.64513,9.169,988377.86409386,0
+ENTG.US,D,20070919,000000,9.21759,9.37375,9.14944,9.19793,1087811.240574,0
+ENTG.US,D,20070920,000000,9.169,9.21759,8.99418,9.07191,706297.86808009,0
+ENTG.US,D,20070921,000000,9.13966,9.22727,9.10074,9.18805,1478333.1258497,0
+ENTG.US,D,20070924,000000,9.20781,9.20781,8.82944,8.85827,668160.26056983,0
+ENTG.US,D,20070925,000000,8.73214,8.81956,8.73214,8.74203,707650.79857907,0
+ENTG.US,D,20070926,000000,8.80019,8.82944,8.69343,8.73214,508767.00871617,0
+ENTG.US,D,20070927,000000,8.79032,8.80967,8.35397,8.53826,1118490.6934373,0
+ENTG.US,D,20070928,000000,8.51901,8.59634,8.42172,8.42172,765387.85925128,0
+ENTG.US,D,20071001,000000,8.40216,8.64513,8.36365,8.60612,2457730.5379425,0
+ENTG.US,D,20071002,000000,8.63535,8.76138,8.54784,8.62547,880562.33154444,0
+ENTG.US,D,20071003,000000,8.55752,8.62547,8.45076,8.53826,1060975.1124986,0
+ENTG.US,D,20071004,000000,8.5673,8.6157,8.41204,8.51901,929378.06828927,0
+ENTG.US,D,20071005,000000,8.58666,8.69343,8.44098,8.5673,1051110.7459049,0
+ENTG.US,D,20071008,000000,8.52859,8.68365,8.46063,8.54784,394128.69776891,0
+ENTG.US,D,20071009,000000,8.5673,8.58666,8.46063,8.52859,635284.04944452,0
+ENTG.US,D,20071010,000000,8.53826,8.57689,8.39248,8.47999,619135.07014034,0
+ENTG.US,D,20071011,000000,8.52859,8.64513,8.34419,8.39248,713322.08279667,0
+ENTG.US,D,20071012,000000,8.3831,8.57689,8.34419,8.51901,601130.07062571,0
+ENTG.US,D,20071015,000000,8.50903,8.53826,8.22774,8.28621,463319.56782844,0
+ENTG.US,D,20071016,000000,8.21796,8.31495,8.0625,8.08216,651553.28923749,0
+ENTG.US,D,20071017,000000,8.1502,8.41204,8.09204,8.25668,720629.91183266,0
+ENTG.US,D,20071018,000000,8.22774,8.31495,8.14053,8.26646,562996.47179842,0
+ENTG.US,D,20071019,000000,8.26646,8.28621,7.89795,7.91712,555756.79037274,0
+ENTG.US,D,20071022,000000,7.8783,8.12087,7.81992,8.08216,782424.76183108,0
+ENTG.US,D,20071023,000000,8.15968,8.15968,7.96581,8.08216,463728.45349035,0
+ENTG.US,D,20071024,000000,8.00463,8.02408,7.72293,7.88818,757366.48464841,0
+ENTG.US,D,20071025,000000,7.88818,7.99484,7.63582,7.78141,765779.70801061,0
+ENTG.US,D,20071026,000000,7.89795,7.94625,7.72293,7.83959,835458.63522052,0
+ENTG.US,D,20071029,000000,8.30517,8.80967,8.18903,8.63535,2675710.6912559,0
+ENTG.US,D,20071030,000000,8.6157,8.73214,8.27624,8.39248,1520537.5422228,0
+ENTG.US,D,20071031,000000,8.42172,8.8876,8.30517,8.85827,1347997.814602,0
+ENTG.US,D,20071101,000000,8.73214,8.87773,8.31495,8.32462,1337474.0196614,0
+ENTG.US,D,20071102,000000,8.4313,8.70311,8.33451,8.49915,1278449.1695883,0
+ENTG.US,D,20071105,000000,8.37332,8.54784,8.26646,8.26646,724685.69681739,0
+ENTG.US,D,20071106,000000,8.27624,8.45076,8.22774,8.4313,1134350.0453976,0
+ENTG.US,D,20071107,000000,8.31495,8.37332,7.96581,7.96581,924104.64585545,0
+ENTG.US,D,20071108,000000,8.05292,8.16947,7.66496,8.0625,1204176.2917063,0
+ENTG.US,D,20071109,000000,7.96581,8.17925,7.84946,8.04354,850794.85405456,0
+ENTG.US,D,20071112,000000,8.05292,8.59634,8.02408,8.33451,1196636.9612294,0
+ENTG.US,D,20071113,000000,8.4313,8.51901,8.26646,8.42172,812820.60037493,0
+ENTG.US,D,20071114,000000,8.45076,8.69343,8.45076,8.62547,959887.15212673,0
+ENTG.US,D,20071115,000000,8.5673,8.68365,8.41204,8.55752,839407.18793608,0
+ENTG.US,D,20071116,000000,8.59634,8.71308,8.47061,8.65472,1081658.9144012,0
+ENTG.US,D,20071119,000000,8.5673,8.58666,8.30517,8.34419,858173.8372131,0
+ENTG.US,D,20071120,000000,8.32462,8.42172,8.03386,8.21796,1091629.5110934,0
+ENTG.US,D,20071121,000000,8.18903,8.29559,7.88818,7.90753,1439084.1109888,0
+ENTG.US,D,20071123,000000,7.99484,8.16947,7.93657,8.08216,573232.64373666,0
+ENTG.US,D,20071126,000000,8.07237,8.10142,7.75247,7.78141,726696.05132181,0
+ENTG.US,D,20071127,000000,7.79129,7.94625,7.76195,7.84946,828796.20414108,0
+ENTG.US,D,20071128,000000,7.93657,8.17925,7.89795,8.15968,1737214.8735742,0
+ENTG.US,D,20071129,000000,8.14053,8.34419,8.01431,8.27624,995058.33424662,0
+ENTG.US,D,20071130,000000,8.39248,8.51901,8.18903,8.40216,2086939.3901957,0
+ENTG.US,D,20071203,000000,8.26646,8.41204,8.20828,8.34419,1105725.0425513,0
+ENTG.US,D,20071204,000000,8.27624,8.52859,8.27624,8.41204,1795112.2815648,0
+ENTG.US,D,20071205,000000,8.54784,8.71308,8.51901,8.57689,968239.24307379,0
+ENTG.US,D,20071206,000000,8.52859,8.96514,8.52859,8.94578,1100859.5036087,0
+ENTG.US,D,20071207,000000,8.96514,9.01344,8.79032,8.83882,835727.21697884,0
+ENTG.US,D,20071210,000000,8.87773,9.05255,8.86795,8.97471,881351.03991681,0
+ENTG.US,D,20071211,000000,9.00396,9.19793,8.90677,8.91675,1062043.4265074,0
+ENTG.US,D,20071212,000000,9.14944,9.20781,8.97471,9.10074,1059017.8730434,0
+ENTG.US,D,20071213,000000,9.02341,9.1203,8.74203,8.82944,979084.73482195,0
+ENTG.US,D,20071214,000000,8.71308,8.82944,8.57689,8.59634,959431.16444004,0
+ENTG.US,D,20071217,000000,8.57689,8.81956,8.52859,8.52859,845834.10889162,0
+ENTG.US,D,20071218,000000,8.63535,8.6644,8.30517,8.44098,1060725.5719844,0
+ENTG.US,D,20071219,000000,8.41204,8.49915,8.30517,8.41204,845051.41354369,0
+ENTG.US,D,20071220,000000,8.50903,8.57689,8.39248,8.48958,905667.71075188,0
+ENTG.US,D,20071221,000000,8.62547,8.82944,8.5673,8.71308,1753983.1943957,0
+ENTG.US,D,20071224,000000,8.80019,9.09107,8.68365,8.99418,452231.55076121,0
+ENTG.US,D,20071226,000000,8.936,8.9845,8.71308,8.72236,831814.74240992,0
+ENTG.US,D,20071227,000000,8.75171,8.83882,8.46063,8.46063,557984.61592774,0
+ENTG.US,D,20071228,000000,8.5673,8.6157,8.39248,8.41204,655864.62776092,0
+ENTG.US,D,20071231,000000,8.39248,8.49915,8.34419,8.37332,538557.53613306,0
+ENTG.US,D,20080102,000000,8.34419,8.49915,8.10142,8.28621,971116.4752683,0
+ENTG.US,D,20080103,000000,8.30517,8.34419,8.01431,8.02408,788374.64951439,0
+ENTG.US,D,20080104,000000,7.99484,8.11109,7.57785,7.62605,1025478.2248882,0
+ENTG.US,D,20080107,000000,7.67484,7.83959,7.56797,7.65518,892894.04249999,0
+ENTG.US,D,20080108,000000,7.67484,7.81992,7.28648,7.31592,1017944.9074357,0
+ENTG.US,D,20080109,000000,7.3255,7.5097,6.98583,7.1409,1064926.6717264,0
+ENTG.US,D,20080110,000000,7.04391,7.27681,6.9081,7.0925,1270764.5243541,0
+ENTG.US,D,20080111,000000,7.02446,7.16035,6.89842,7.01478,1220946.6168692,0
+ENTG.US,D,20080114,000000,7.07314,7.24766,7.04391,7.19917,1017412.7547728,0
+ENTG.US,D,20080115,000000,7.1409,7.17023,6.99551,7.0925,995629.57156842,0
+ENTG.US,D,20080116,000000,7.06337,7.35454,7.00529,7.17023,1142402.4872934,0
+ENTG.US,D,20080117,000000,7.17023,7.39315,7.02446,7.02446,840342.21323649,0
+ENTG.US,D,20080118,000000,6.98583,7.24766,6.89842,6.93745,1136946.6697849,0
+ENTG.US,D,20080122,000000,6.80144,7.21863,6.65605,6.99551,1077391.6713904,0
+ENTG.US,D,20080123,000000,6.80144,7.1409,6.64637,7.08282,1232679.0297223,0
+ENTG.US,D,20080124,000000,7.11177,7.31592,6.97606,7.02446,1234023.9428554,0
+ENTG.US,D,20080125,000000,7.1409,7.20895,6.86929,6.89842,839916.29067199,0
+ENTG.US,D,20080128,000000,6.89842,7.17023,6.79176,7.1409,671585.68015911,0
+ENTG.US,D,20080129,000000,7.17023,7.26703,6.97606,7.17023,565152.14106013,0
+ENTG.US,D,20080130,000000,7.10219,7.36432,6.99551,6.99551,750377.34590773,0
+ENTG.US,D,20080131,000000,6.89842,7.47088,6.89842,7.47088,1295897.9643422,0
+ENTG.US,D,20080201,000000,7.5097,7.63582,7.34466,7.52906,840032.54247783,0
+ENTG.US,D,20080204,000000,7.51958,7.67484,7.36432,7.56797,724011.23590938,0
+ENTG.US,D,20080205,000000,7.40293,7.44185,7.13122,7.1409,891401.81026815,0
+ENTG.US,D,20080206,000000,7.20895,7.37379,7.07314,7.07314,580830.10011651,0
+ENTG.US,D,20080207,000000,7.01478,7.35454,6.98583,7.35454,1028911.6618434,0
+ENTG.US,D,20080208,000000,7.3255,7.44185,7.11177,7.3255,1159507.5374835,0
+ENTG.US,D,20080211,000000,7.30614,7.45173,7.12164,7.35454,878293.4169891,0
+ENTG.US,D,20080212,000000,7.27681,7.36432,6.92776,7.19917,982643.44311965,0
+ENTG.US,D,20080213,000000,7.24766,7.34466,7.13122,7.24766,855869.84668186,0
+ENTG.US,D,20080214,000000,7.27681,7.31592,7.1409,7.18021,733151.03305807,0
+ENTG.US,D,20080215,000000,7.11177,7.18021,6.96628,7.02446,577526.94535751,0
+ENTG.US,D,20080219,000000,7.17023,7.20895,7.06337,7.17023,823028.71153245,0
+ENTG.US,D,20080220,000000,7.10219,7.38337,7.07314,7.28648,1152485.3271084,0
+ENTG.US,D,20080221,000000,7.17023,7.33487,6.83057,6.85981,1081260.0504467,0
+ENTG.US,D,20080222,000000,6.85981,6.98583,6.82099,6.9566,836971.9130379,0
+ENTG.US,D,20080225,000000,6.97606,7.08282,6.83057,7.06337,862479.16271209,0
+ENTG.US,D,20080226,000000,7.00529,7.34466,7.00529,7.29636,1173564.9864533,0
+ENTG.US,D,20080227,000000,7.22831,7.51958,7.22831,7.50002,754541.36533239,0
+ENTG.US,D,20080228,000000,7.45173,7.45173,7.00529,7.00529,1053113.0830434,0
+ENTG.US,D,20080229,000000,6.89842,7.04391,6.81101,6.84035,818811.57705858,0
+ENTG.US,D,20080303,000000,6.83057,6.84035,6.54909,6.66553,859310.29883224,0
+ENTG.US,D,20080304,000000,6.57822,6.73348,6.50089,6.62672,1050289.9680689,0
+ENTG.US,D,20080305,000000,6.66553,6.70425,6.52004,6.588,706163.57720093,0
+ENTG.US,D,20080306,000000,6.53951,6.62672,6.31639,6.32617,721060.84525086,0
+ENTG.US,D,20080307,000000,6.23876,6.49111,6.20005,6.32617,952949.12409379,0
+ENTG.US,D,20080310,000000,6.36499,6.41328,6.23876,6.24863,596329.67278117,0
+ENTG.US,D,20080311,000000,6.42295,6.75294,6.4035,6.75294,1612539.822666,0
+ENTG.US,D,20080312,000000,6.7722,6.91808,6.63659,6.7239,906516.54936865,0
+ENTG.US,D,20080313,000000,6.63659,6.7722,6.54909,6.74336,1761516.5118482,0
+ENTG.US,D,20080314,000000,6.81101,6.81101,6.37457,6.48133,1088750.2745574,0
+ENTG.US,D,20080317,000000,6.28716,6.61714,6.25821,6.46198,1098425.2308812,0
+ENTG.US,D,20080318,000000,6.59777,6.7722,6.4035,6.71413,1105665.9144777,0
+ENTG.US,D,20080319,000000,6.78208,6.81101,6.44232,6.44232,959069.3808029,0
+ENTG.US,D,20080320,000000,6.64637,6.69467,6.3551,6.64637,2548469.0810826,0
+ENTG.US,D,20080324,000000,6.68489,7.06337,6.68489,7.00529,869919.27828576,0
+ENTG.US,D,20080325,000000,7.03433,7.17023,6.9566,7.0925,756600.82620306,0
+ENTG.US,D,20080326,000000,7.04391,7.23789,6.98583,7.16035,969391.73942478,0
+ENTG.US,D,20080327,000000,7.17023,7.22831,6.88855,6.88855,933053.0283928,0
+ENTG.US,D,20080328,000000,6.9081,7.03433,6.74336,6.74336,763109.92515929,0
+ENTG.US,D,20080331,000000,6.78208,7.01478,6.74336,6.97606,1351527.4599482,0
+ENTG.US,D,20080401,000000,7.10219,7.1897,6.91808,7.18021,958059.19269699,0
+ENTG.US,D,20080402,000000,7.18021,7.18021,7.05369,7.13122,981294.52130362,0
+ENTG.US,D,20080403,000000,7.0925,7.22831,7.02446,7.18021,1031833.9917212,0
+ENTG.US,D,20080404,000000,7.19917,7.57785,7.05369,7.50002,2513159.5994005,0
+ENTG.US,D,20080407,000000,7.53884,7.72293,7.44185,7.45173,1411798.0082511,0
+ENTG.US,D,20080408,000000,7.39315,7.4611,7.27681,7.34466,774603.82137621,0
+ENTG.US,D,20080409,000000,7.36432,7.37379,7.15068,7.17023,939994.06293796,0
+ENTG.US,D,20080410,000000,7.18021,7.43217,7.10219,7.38337,969053.00571466,0
+ENTG.US,D,20080411,000000,7.27681,7.3255,6.93745,6.96628,1047621.1873883,0
+ENTG.US,D,20080414,000000,6.94692,7.06337,6.85981,6.87877,1091044.2433812,0
+ENTG.US,D,20080415,000000,6.93745,6.96628,6.81101,6.96628,770346.60007274,0
+ENTG.US,D,20080416,000000,7.05369,7.27681,7.05369,7.22831,1105926.47887,0
+ENTG.US,D,20080417,000000,7.18021,7.18021,7.02446,7.16035,450064.85762135,0
+ENTG.US,D,20080418,000000,7.20895,7.30614,7.17023,7.20895,769991.83163079,0
+ENTG.US,D,20080421,000000,7.15068,7.27681,6.99551,7.1409,532770.00010963,0
+ENTG.US,D,20080422,000000,7.0925,7.0925,6.85981,6.94692,730945.25525936,0
+ENTG.US,D,20080423,000000,6.98583,7.1897,6.76262,7.16035,653492.48961936,0
+ENTG.US,D,20080424,000000,7.18021,7.60669,7.06337,7.48056,852338.19699415,0
+ENTG.US,D,20080425,000000,7.52906,7.62605,7.29636,7.58723,723136.34085337,0
+ENTG.US,D,20080428,000000,7.59701,7.75247,7.50002,7.6941,880729.69405801,0
+ENTG.US,D,20080429,000000,7.6456,7.74259,7.60669,7.66496,779786.04627269,0
+ENTG.US,D,20080430,000000,7.41281,7.70388,6.79176,7.31592,1267763.0229878,0
+ENTG.US,D,20080501,000000,7.29636,7.61657,7.27681,7.5097,1881860.1808182,0
+ENTG.US,D,20080502,000000,7.59701,7.59701,7.27681,7.33487,1506425.9760331,0
+ENTG.US,D,20080505,000000,7.33487,7.39315,7.22831,7.3255,1066824.7831079,0
+ENTG.US,D,20080506,000000,7.26703,7.47088,7.19917,7.47088,1110520.4295422,0
+ENTG.US,D,20080507,000000,7.48056,7.48056,7.13122,7.16035,1370726.0448142,0
+ENTG.US,D,20080508,000000,7.16035,7.28648,7.03433,7.28648,1132461.9557235,0
+ENTG.US,D,20080509,000000,7.16035,7.3255,7.08282,7.18021,602585.22254018,0
+ENTG.US,D,20080512,000000,7.20895,7.27681,7.1409,7.21863,804622.84372182,0
+ENTG.US,D,20080513,000000,7.24766,7.3255,7.16035,7.30614,648059.72203789,0
+ENTG.US,D,20080514,000000,7.30614,7.36432,7.24766,7.28648,1287940.7286667,0
+ENTG.US,D,20080515,000000,7.26703,7.33487,7.22831,7.27681,959123.49802286,0
+ENTG.US,D,20080516,000000,7.33487,7.33487,7.16035,7.27681,749160.71062939,0
+ENTG.US,D,20080519,000000,7.25744,7.44185,7.1409,7.34466,1610171.6932074,0
+ENTG.US,D,20080520,000000,7.34466,7.44185,7.16035,7.25744,737906.33321932,0
+ENTG.US,D,20080521,000000,7.28648,7.3255,7.08282,7.1409,1566449.9903339,0
+ENTG.US,D,20080522,000000,7.15068,7.38337,7.15068,7.29636,1092257.8721473,0
+ENTG.US,D,20080523,000000,7.24766,7.41281,7.1409,7.23789,792574.74708568,0
+ENTG.US,D,20080527,000000,7.25744,7.42248,7.20895,7.36432,591004.13746887,0
+ENTG.US,D,20080528,000000,7.41281,7.43217,7.22831,7.3255,905537.42855569,0
+ENTG.US,D,20080529,000000,7.30614,7.44185,7.29636,7.39315,883438.5615682,0
+ENTG.US,D,20080530,000000,7.39315,7.49024,7.23789,7.4611,1081930.5026718,0
+ENTG.US,D,20080602,000000,7.45173,7.58723,7.11177,7.22831,1266495.2770017,0
+ENTG.US,D,20080603,000000,7.26703,7.40293,7.1897,7.39315,1951484.9908082,0
+ENTG.US,D,20080604,000000,7.34466,7.59701,7.28648,7.55819,1241205.4983781,0
+ENTG.US,D,20080605,000000,7.55819,7.81044,7.52906,7.76195,2407205.0979153,0
+ENTG.US,D,20080606,000000,7.65518,7.71336,7.58723,7.61657,876006.46336045,0
+ENTG.US,D,20080609,000000,7.61657,7.6941,7.41281,7.50002,769222.16450247,0
+ENTG.US,D,20080610,000000,7.42248,7.54841,7.35454,7.44185,796211.6247011,0
+ENTG.US,D,20080611,000000,7.40293,7.42248,7.15068,7.15068,773480.38797668,0
+ENTG.US,D,20080612,000000,7.15068,7.38337,7.11177,7.16035,937218.0499882,0
+ENTG.US,D,20080613,000000,7.24766,7.3255,7.13122,7.24766,959130.51321804,0
+ENTG.US,D,20080616,000000,7.23789,7.6456,7.18021,7.59701,1264734.4630116,0
+ENTG.US,D,20080617,000000,7.60669,7.72293,7.47088,7.54841,753946.07591283,0
+ENTG.US,D,20080618,000000,7.53884,7.55819,7.40293,7.48056,547009.84415412,0
+ENTG.US,D,20080619,000000,7.48056,7.78141,7.4611,7.77163,875716.83601659,0
+ENTG.US,D,20080620,000000,7.71336,7.76195,7.44185,7.58723,1594032.7356106,0
+ENTG.US,D,20080623,000000,7.6456,7.65518,7.40293,7.41281,611723.01534739,0
+ENTG.US,D,20080624,000000,6.79176,7.02446,6.36499,6.87877,3097655.6400839,0
+ENTG.US,D,20080625,000000,6.86929,7.03433,6.67541,6.85013,2060947.0898834,0
+ENTG.US,D,20080626,000000,6.78208,6.78208,6.54909,6.55896,1000028.0989462,0
+ENTG.US,D,20080627,000000,6.55896,6.63659,6.44232,6.52973,1990526.5563259,0
+ENTG.US,D,20080630,000000,6.52004,6.73348,6.3551,6.3551,1735228.5711676,0
+ENTG.US,D,20080701,000000,6.28716,6.588,6.28716,6.588,1532118.6272941,0
+ENTG.US,D,20080702,000000,6.56844,6.56844,6.31639,6.38444,1104402.1771745,0
+ENTG.US,D,20080703,000000,6.39392,6.50089,6.31639,6.36499,676395.09754032,0
+ENTG.US,D,20080707,000000,6.41328,6.46198,6.14177,6.23876,1318123.104843,0
+ENTG.US,D,20080708,000000,6.25821,6.43263,6.16112,6.42295,1023017.8957216,0
+ENTG.US,D,20080709,000000,6.44232,6.49111,6.20962,6.20962,880905.07393751,0
+ENTG.US,D,20080710,000000,6.20962,6.39392,6.14177,6.34532,973066.69952832,0
+ENTG.US,D,20080711,000000,6.27728,6.48133,6.11264,6.43263,925594.87374581,0
+ENTG.US,D,20080714,000000,6.30641,6.46198,6.05436,6.12221,1041314.5269215,0
+ENTG.US,D,20080715,000000,6.04468,6.4035,5.92833,6.27728,1501240.7446244,0
+ENTG.US,D,20080716,000000,6.30641,6.68489,6.25821,6.588,1236314.905167,0
+ENTG.US,D,20080717,000000,6.62672,6.74336,6.46198,6.588,1235048.1613516,0
+ENTG.US,D,20080718,000000,6.62672,6.64637,6.43263,6.54909,971990.36815357,0
+ENTG.US,D,20080721,000000,6.588,6.64637,6.32617,6.62672,644411.82054433,0
+ENTG.US,D,20080722,000000,6.61714,6.78208,6.52004,6.76262,1198997.073322,0
+ENTG.US,D,20080723,000000,6.588,6.88855,6.57822,6.66553,1297646.7522835,0
+ENTG.US,D,20080724,000000,6.71413,6.74336,6.44232,6.46198,1170112.5082541,0
+ENTG.US,D,20080725,000000,6.54909,6.61714,6.26789,6.43263,1436128.7094766,0
+ENTG.US,D,20080728,000000,6.31639,6.48133,6.16112,6.22888,996818.14606604,0
+ENTG.US,D,20080729,000000,6.05436,6.66553,6.01554,6.50089,1532934.3942765,0
+ENTG.US,D,20080730,000000,6.54909,6.54909,6.23876,6.44232,2387364.121605,0
+ENTG.US,D,20080731,000000,6.26789,6.39392,6.09307,6.14177,2003951.6355588,0
+ENTG.US,D,20080801,000000,5.82166,5.86996,5.63737,5.7148,2014796.1251362,0
+ENTG.US,D,20080804,000000,5.72438,5.74363,5.53059,5.6177,1164555.4715008,0
+ENTG.US,D,20080805,000000,5.81179,5.96735,5.75361,5.92833,1279415.2621816,0
+ENTG.US,D,20080806,000000,5.8991,6.07372,5.78294,6.06424,2134194.7470984,0
+ENTG.US,D,20080807,000000,6.01554,6.20005,5.92833,6.10295,1449425.5108547,0
+ENTG.US,D,20080808,000000,6.12221,6.41328,6.06424,6.39392,924660.85061614,0
+ENTG.US,D,20080811,000000,6.41328,6.63659,6.29673,6.57822,1743918.393654,0
+ENTG.US,D,20080812,000000,6.50089,6.60746,6.4521,6.57822,1608064.1281412,0
+ENTG.US,D,20080813,000000,6.53951,6.70425,6.38444,6.64637,1067459.1571863,0
+ENTG.US,D,20080814,000000,6.588,6.69467,6.53951,6.59777,898842.92801256,0
+ENTG.US,D,20080815,000000,6.71413,6.71413,6.41328,6.55896,1120025.0168402,0
+ENTG.US,D,20080818,000000,6.55896,6.55896,6.22888,6.30641,771834.82362162,0
+ENTG.US,D,20080819,000000,6.23876,6.32617,6.19006,6.2193,547761.47220912,0
+ENTG.US,D,20080820,000000,6.25821,6.44232,6.1706,6.28716,862150.45070937,0
+ENTG.US,D,20080821,000000,6.20005,6.42295,6.13199,6.16112,570726.21471595,0
+ENTG.US,D,20080822,000000,6.19006,6.31639,6.15165,6.20005,1575060.6413319,0
+ENTG.US,D,20080825,000000,6.1706,6.1706,5.99598,6.07372,702802.29653901,0
+ENTG.US,D,20080826,000000,6.05436,6.11264,5.94739,6.02532,765347.77242168,0
+ENTG.US,D,20080827,000000,6.01554,6.08339,5.92833,6.02532,1073847.9956538,0
+ENTG.US,D,20080828,000000,6.0347,6.06424,5.96735,6.01554,1142815.3816383,0
+ENTG.US,D,20080829,000000,5.99598,6.02532,5.87984,5.97683,607632.15438676,0
+ENTG.US,D,20080902,000000,6.13199,6.20962,5.92833,5.97683,1181484.1396407,0
+ENTG.US,D,20080903,000000,5.97683,6.05436,5.87984,5.8991,1795334.7634691,0
+ENTG.US,D,20080904,000000,5.86996,5.91855,5.74363,5.78294,720901.5001032,0
+ENTG.US,D,20080905,000000,5.72438,5.86027,5.70512,5.79243,832852.99129655,0
+ENTG.US,D,20080908,000000,5.91855,6.11264,5.58877,5.83134,1314592.457326,0
+ENTG.US,D,20080909,000000,5.8504,5.92833,5.60772,5.63737,952818.84189759,0
+ENTG.US,D,20080910,000000,5.76329,5.76329,5.40437,5.53998,1691986.9080786,0
+ENTG.US,D,20080911,000000,5.39459,5.58877,5.31696,5.482,784305.83631004,0
+ENTG.US,D,20080912,000000,5.42363,5.46245,5.26836,5.35597,908277.36335881,0
+ENTG.US,D,20080915,000000,5.24911,5.37504,5.12307,5.13256,1013172.5703719,0
+ENTG.US,D,20080916,000000,5.06471,5.15202,4.88021,5.15202,1412661.879429,0
+ENTG.US,D,20080917,000000,5.07439,5.21029,5.00643,5.02599,1537062.3355545,0
+ENTG.US,D,20080918,000000,5.14204,5.24911,4.81226,5.1132,2184896.5691759,0
+ENTG.US,D,20080919,000000,5.47222,5.94739,5.25878,5.35597,3357744.0013794,0
+ENTG.US,D,20080922,000000,5.33632,5.33632,4.95773,5.02599,1981673.3800088,0
+ENTG.US,D,20080923,000000,5.01611,5.12307,4.929,5.00643,1683874.3359384,0
+ENTG.US,D,20080924,000000,5.00643,5.15202,4.56978,4.60889,2558449.6994821,0
+ENTG.US,D,20080925,000000,4.68613,4.68613,4.49225,4.51171,2262642.9708427,0
+ENTG.US,D,20080926,000000,4.48257,4.57946,4.35644,4.52118,1870462.4929923,0
+ENTG.US,D,20080929,000000,4.44375,4.51171,4.16237,4.18172,1435902.2188893,0
+ENTG.US,D,20080930,000000,4.23022,4.79319,4.23022,4.6958,2439819.7424775,0
+ENTG.US,D,20081001,000000,4.65709,4.71546,4.43417,4.44375,1787534.8685998,0
+ENTG.US,D,20081002,000000,4.40494,4.473,4.27881,4.27881,917903.2133164,0
+ENTG.US,D,20081003,000000,4.25935,4.35644,4.05589,4.05589,910411.98703499,0
+ENTG.US,D,20081006,000000,4.01658,4.13312,3.84206,4.09441,1143213.2434221,0
+ENTG.US,D,20081007,000000,4.15269,4.16237,3.85164,3.87139,1194146.5669405,0
+ENTG.US,D,20081008,000000,3.79366,4.08474,3.72581,3.92957,2334876.4312688,0
+ENTG.US,D,20081009,000000,3.93935,4.07506,3.54141,3.62872,2520905.3770499,0
+ENTG.US,D,20081010,000000,3.52156,3.77431,3.23078,3.36679,2201704.976827,0
+ENTG.US,D,20081013,000000,3.58991,3.77431,3.33746,3.66734,3377277.3112725,0
+ENTG.US,D,20081014,000000,3.79366,3.94883,3.4541,3.57055,1536603.3413556,0
+ENTG.US,D,20081015,000000,3.52156,3.6386,3.12422,3.12422,1011041.9553787,0
+ENTG.US,D,20081016,000000,3.16304,3.41509,3.08541,3.41509,2030683.5378772,0
+ENTG.US,D,20081017,000000,3.34724,3.92957,3.26023,3.27958,1300839.6682611,0
+ENTG.US,D,20081020,000000,3.31819,3.43475,3.28916,3.39612,917680.73141212,0
+ENTG.US,D,20081021,000000,3.32778,3.48313,3.13409,3.14367,1239060.8529945,0
+ENTG.US,D,20081022,000000,3.11464,3.14367,2.72648,2.78476,2555462.2285062,0
+ENTG.US,D,20081023,000000,2.77498,2.86229,2.41605,2.52273,2699232.6406942,0
+ENTG.US,D,20081024,000000,2.32874,2.59048,2.29931,2.29931,1834787.2189902,0
+ENTG.US,D,20081027,000000,2.27037,2.3965,2.09576,2.09576,1252374.6912753,0
+ENTG.US,D,20081028,000000,2.1634,2.24133,1.98898,2.14424,1831424.9361576,0
+ENTG.US,D,20081029,000000,2.20252,2.28993,2.09576,2.17329,1434623.4490251,0
+ENTG.US,D,20081030,000000,2.23155,2.36716,2.0276,2.32874,1132856.810995,0
+ENTG.US,D,20081031,000000,2.28993,2.61991,2.2606,2.61014,1593143.8101643,0
+ENTG.US,D,20081103,000000,2.65843,2.78476,2.45477,2.65843,1128925.295182,0
+ENTG.US,D,20081104,000000,2.87187,2.89132,2.64865,2.72648,1674473.9743973,0
+ENTG.US,D,20081105,000000,2.69725,2.72648,2.48381,2.51305,1896134.0986679,0
+ENTG.US,D,20081106,000000,2.49328,2.65843,2.24133,2.28035,1084712.528646,0
+ENTG.US,D,20081107,000000,2.30889,2.33842,2.17329,2.22188,637320.46038817,0
+ENTG.US,D,20081110,000000,2.2122,2.25091,2.03748,2.03748,574558.51562566,0
+ENTG.US,D,20081111,000000,2.0276,2.04736,1.88231,1.90197,934239.59854895,0
+ENTG.US,D,20081112,000000,1.92113,1.94059,1.56201,1.56201,1126709.4956759,0
+ENTG.US,D,20081113,000000,1.62048,1.86286,1.54285,1.80458,1254379.0327553,0
+ENTG.US,D,20081114,000000,1.82394,1.82394,1.59114,1.59114,921802.6596657,0
+ENTG.US,D,20081117,000000,1.58136,1.6592,1.53308,1.53308,507884.09629424,0
+ENTG.US,D,20081118,000000,1.55243,1.58136,1.46492,1.5232,973056.67782092,0
+ENTG.US,D,20081119,000000,1.5232,1.56201,1.32921,1.32921,808267.73870316,0
+ENTG.US,D,20081120,000000,1.36813,1.36813,1.14472,1.15459,1709672.2151271,0
+ENTG.US,D,20081121,000000,1.17405,1.25168,1.00901,1.14472,1362160.4914995,0
+ENTG.US,D,20081124,000000,1.22265,1.29998,1.18393,1.27095,1292710.0592183,0
+ENTG.US,D,20081125,000000,1.28062,1.41652,1.28062,1.41652,1676859.1407584,0
+ENTG.US,D,20081126,000000,1.43608,1.45524,1.20309,1.29998,1109490.1980214,0
+ENTG.US,D,20081128,000000,1.27095,1.35846,1.25168,1.34867,311959.71662652,0
+ENTG.US,D,20081201,000000,1.29998,1.33879,1.07716,1.08694,541510.93330381,0
+ENTG.US,D,20081202,000000,1.10599,1.25168,1.02827,1.10599,1058940.7058964,0
+ENTG.US,D,20081203,000000,1.06738,1.35846,1.05761,1.33879,985302.20209284,0
+ENTG.US,D,20081204,000000,1.31963,1.45524,1.22265,1.26126,775464.68604186,0
+ENTG.US,D,20081205,000000,1.27095,1.30986,1.13504,1.30986,1057026.5597831,0
+ENTG.US,D,20081208,000000,1.33879,1.33879,1.20309,1.26126,905450.23970131,0
+ENTG.US,D,20081209,000000,1.21287,1.48468,1.21287,1.46492,1163353.8687836,0
+ENTG.US,D,20081210,000000,1.48468,1.6592,1.4749,1.64942,606746.23545261,0
+ENTG.US,D,20081211,000000,1.63964,1.76607,1.60093,1.68804,698793.61357906,0
+ENTG.US,D,20081212,000000,1.63964,2.11501,1.59114,1.96005,870113.69940932,0
+ENTG.US,D,20081215,000000,2.03748,2.05703,1.84359,1.88231,808506.25533928,0
+ENTG.US,D,20081216,000000,1.93091,2.10553,1.7949,2.03748,714462.55309877,0
+ENTG.US,D,20081217,000000,2.00854,2.17329,1.86286,2.06681,886757.75105904,0
+ENTG.US,D,20081218,000000,2.03748,2.08617,1.82394,1.86286,933155.24980828,0
+ENTG.US,D,20081219,000000,1.94059,2.01812,1.85298,1.88231,1720030.6518957,0
+ENTG.US,D,20081222,000000,1.89199,1.99866,1.7949,1.84359,643418.669341,0
+ENTG.US,D,20081223,000000,1.87244,1.89199,1.68804,1.76607,604500.37082429,0
+ENTG.US,D,20081224,000000,1.77545,1.77545,1.56201,1.67855,287282.26432505,0
+ENTG.US,D,20081226,000000,1.7076,1.7076,1.55243,1.62048,318875.69690318,0
+ENTG.US,D,20081229,000000,1.62048,1.6592,1.58136,1.62976,364263.00754651,0
+ENTG.US,D,20081230,000000,1.64942,1.95027,1.61071,1.93091,552463.65732114,0
+ENTG.US,D,20081231,000000,1.9792,2.1634,1.94059,2.12479,894426.36156143,0
+ENTG.US,D,20090102,000000,2.13447,2.28035,1.98898,2.23155,306167.16974939,0
+ENTG.US,D,20090105,000000,2.22188,2.23155,2.01812,2.01812,816203.92879313,0
+ENTG.US,D,20090106,000000,2.13447,2.35758,2.03748,2.28993,538457.31905906,0
+ENTG.US,D,20090107,000000,2.28035,2.29931,2.09576,2.2606,459572.45143162,0
+ENTG.US,D,20090108,000000,2.2606,2.47423,2.23155,2.40627,664370.0508312,0
+ENTG.US,D,20090109,000000,2.3965,2.42564,2.13447,2.20252,619278.38055616,0
+ENTG.US,D,20090112,000000,2.20252,2.28035,1.35846,1.96005,591871.01515896,0
+ENTG.US,D,20090113,000000,1.95027,2.20252,1.85298,1.86286,392216.55599701,0
+ENTG.US,D,20090114,000000,1.82394,1.9792,1.74641,1.93091,553135.11171693,0
+ENTG.US,D,20090115,000000,1.93091,1.95027,1.64942,1.91135,416077.23914539,0
+ENTG.US,D,20090116,000000,1.93091,1.9792,1.88231,1.94059,904502.18618128,0
+ENTG.US,D,20090120,000000,1.91135,1.91135,1.64942,1.76607,522039.75799658,0
+ENTG.US,D,20090121,000000,1.80458,1.85298,1.45524,1.7076,488848.8652589,0
+ENTG.US,D,20090122,000000,1.71737,1.85298,1.48468,1.60093,317573.87711194,0
+ENTG.US,D,20090123,000000,1.55243,1.78533,1.48468,1.6592,610465.2910687,0
+ENTG.US,D,20090126,000000,1.66907,1.73673,1.62048,1.67855,459528.35591906,0
+ENTG.US,D,20090127,000000,1.68804,1.68804,1.45524,1.4749,929804.9930245,0
+ENTG.US,D,20090128,000000,1.56201,1.64942,1.43608,1.50393,1566870.9020447,0
+ENTG.US,D,20090129,000000,1.48468,1.49415,1.41652,1.4262,329064.76681664,0
+ENTG.US,D,20090130,000000,1.44557,1.51351,1.26126,1.34867,777093.21349434,0
+ENTG.US,D,20090202,000000,1.32921,1.44557,1.30986,1.33879,926829.54809748,0
+ENTG.US,D,20090203,000000,1.35846,1.38759,1.02827,1.21287,1859496.7407554,0
+ENTG.US,D,20090204,000000,1.21287,1.21287,0.999429,1.08694,2286506.6605033,0
+ENTG.US,D,20090205,000000,1.08694,1.17405,1.06738,1.14472,848216.26874057,0
+ENTG.US,D,20090206,000000,1.14472,1.22265,1.05761,1.21287,1295437.9679726,0
+ENTG.US,D,20090209,000000,1.21287,1.25168,1.19351,1.21287,590846.79666269,0
+ENTG.US,D,20090210,000000,1.21287,1.22265,1.08694,1.09642,884475.80828409,0
+ENTG.US,D,20090211,000000,1.13504,1.19351,1.06738,1.11568,711138.35275423,0
+ENTG.US,D,20090212,000000,1.08694,1.19351,1.06738,1.13504,588215.09629948,0
+ENTG.US,D,20090213,000000,1.13504,1.26126,1.06738,1.26126,1049414.0708421,0
+ENTG.US,D,20090217,000000,1.20309,1.22265,1.13504,1.15459,801854.84813797,0
+ENTG.US,D,20090218,000000,1.11568,1.15459,0.970094,0.970094,824359.59427515,0
+ENTG.US,D,20090219,000000,0.970094,0.989851,0.873404,0.921599,1056802.0735373,0
+ENTG.US,D,20090220,000000,0.91192,0.941157,0.853946,0.91192,1659666.9017139,0
+ENTG.US,D,20090223,000000,0.91192,0.950836,0.64041,0.649889,1497457.5500809,0
+ENTG.US,D,20090224,000000,0.659569,0.708262,0.533642,0.630731,5467135.0226631,0
+ENTG.US,D,20090225,000000,0.669347,0.669347,0.582136,0.611274,1919568.8592518,0
+ENTG.US,D,20090226,000000,0.630731,0.669347,0.562579,0.562579,1588404.5447348,0
+ENTG.US,D,20090227,000000,0.582136,0.630731,0.504604,0.591915,804766.15413764,0
+ENTG.US,D,20090302,000000,0.572458,0.601594,0.504604,0.504604,982233.55528699,0
+ENTG.US,D,20090303,000000,0.514384,0.562579,0.514384,0.533642,709502.81010657,0
+ENTG.US,D,20090304,000000,0.552999,0.776116,0.523863,0.669347,1019752.8234507,0
+ENTG.US,D,20090305,000000,0.679126,0.679126,0.621152,0.621152,716303.54074813,0
+ENTG.US,D,20090306,000000,0.630731,0.708262,0.533642,0.621152,1382294.1016659,0
+ENTG.US,D,20090309,000000,0.611274,0.621152,0.533642,0.552999,531310.83951221,0
+ENTG.US,D,20090310,000000,0.54322,0.708262,0.54322,0.698484,1547842.6862046,0
+ENTG.US,D,20090311,000000,0.679126,0.698484,0.582136,0.689004,1096615.3105248,0
+ENTG.US,D,20090312,000000,0.679126,0.814931,0.64041,0.814931,1697201.2024387,0
+ENTG.US,D,20090313,000000,0.814931,0.834189,0.766536,0.814931,1437291.227535,0
+ENTG.US,D,20090316,000000,0.82461,0.844068,0.776116,0.785794,604602.59223977,0
+ENTG.US,D,20090317,000000,0.756857,0.873404,0.747078,0.873404,624522.74003852,0
+ENTG.US,D,20090318,000000,0.882884,0.931478,0.785794,0.931478,874136.41275963,0
+ENTG.US,D,20090319,000000,0.921599,0.931478,0.873404,0.921599,522088.86436283,0
+ENTG.US,D,20090320,000000,0.989851,0.989851,0.485127,0.766536,1479296.2119308,0
+ENTG.US,D,20090323,000000,0.795673,0.91192,0.766536,0.91192,2345155.6965489,0
+ENTG.US,D,20090324,000000,0.902441,0.931478,0.844068,0.892762,594777.31030493,0
+ENTG.US,D,20090325,000000,0.892762,0.950836,0.844068,0.941157,573923.13937651,0
+ENTG.US,D,20090326,000000,0.91192,1.20309,0.91192,1.13504,865800.35654441,0
+ENTG.US,D,20090327,000000,1.11568,1.13504,0.989851,0.989851,725052.49130823,0
+ENTG.US,D,20090330,000000,0.989851,1.00901,0.82461,0.892762,719033.45384386,0
+ENTG.US,D,20090331,000000,0.91192,0.960515,0.834189,0.834189,591312.80605679,0
+ENTG.US,D,20090401,000000,0.863725,0.921599,0.853946,0.902441,355763.59750067,0
+ENTG.US,D,20090402,000000,0.970094,1.06738,0.941157,1.03825,941867.120051,0
+ENTG.US,D,20090403,000000,1.03825,1.09642,0.970094,1.09642,651813.85362988,0
+ENTG.US,D,20090406,000000,1.08694,1.11568,1.00901,1.11568,1049580.4311849,0
+ENTG.US,D,20090407,000000,1.08694,1.12556,1.02827,1.02827,364030.50393484,0
+ENTG.US,D,20090408,000000,1.04793,1.11568,1.02827,1.11568,381923.26032659,0
+ENTG.US,D,20090409,000000,1.14472,1.45524,1.13504,1.45524,1417571.5138842,0
+ENTG.US,D,20090413,000000,1.44557,1.4749,1.22265,1.46492,838408.02370831,0
+ENTG.US,D,20090414,000000,1.44557,1.44557,1.27095,1.29998,1288592.1396477,0
+ENTG.US,D,20090415,000000,1.28062,1.31963,1.26126,1.30986,492844.51999924,0
+ENTG.US,D,20090416,000000,1.37771,1.49415,1.25168,1.4262,1775386.5548896,0
+ENTG.US,D,20090417,000000,1.4749,1.48468,1.37771,1.38759,1065527.9741704,0
+ENTG.US,D,20090420,000000,1.34867,1.36813,1.18393,1.18393,1019170.5622507,0
+ENTG.US,D,20090421,000000,1.18393,1.33879,1.16417,1.32921,599643.85141831,0
+ENTG.US,D,20090422,000000,1.29998,1.41652,1.27095,1.37771,1058978.7883846,0
+ENTG.US,D,20090423,000000,1.37771,1.37771,1.28062,1.30986,579817.90766912,0
+ENTG.US,D,20090424,000000,1.32921,1.35846,1.2904,1.35846,410835.88617525,0
+ENTG.US,D,20090427,000000,1.30986,1.33879,1.23222,1.31963,775193.09777132,0
+ENTG.US,D,20090428,000000,1.30986,1.39717,1.30986,1.38759,508168.7127844,0
+ENTG.US,D,20090429,000000,1.43608,1.49415,1.39717,1.43608,1105732.0577465,0
+ENTG.US,D,20090430,000000,1.27095,1.49415,1.27095,1.43608,1837586.281867,0
+ENTG.US,D,20090501,000000,1.69772,2.0276,1.62976,1.94059,5494828.0067212,0
+ENTG.US,D,20090504,000000,2.0276,2.13447,1.91135,2.08617,1898362.9263936,0
+ENTG.US,D,20090505,000000,2.17329,2.17329,1.91135,1.96005,2234367.7255847,0
+ENTG.US,D,20090506,000000,2.00854,2.03748,1.7949,2.01812,1600737.2578611,0
+ENTG.US,D,20090507,000000,2.03748,2.05703,1.71737,1.83392,1200440.1991876,0
+ENTG.US,D,20090508,000000,1.87244,2.03748,1.78533,1.99866,835256.19673104,0
+ENTG.US,D,20090511,000000,1.93091,1.98898,1.86286,1.95027,546544.83693077,0
+ENTG.US,D,20090512,000000,1.96942,1.96942,1.71737,1.84359,911440.21421422,0
+ENTG.US,D,20090513,000000,1.7949,1.93091,1.76607,1.81446,738587.80932251,0
+ENTG.US,D,20090514,000000,1.77545,1.96942,1.77545,1.94059,594842.45140303,0
+ENTG.US,D,20090515,000000,1.95027,1.99866,1.89199,1.94059,683190.81732818,0
+ENTG.US,D,20090518,000000,1.9792,2.31886,1.90197,2.31886,1383454.6153828,0
+ENTG.US,D,20090519,000000,2.31886,2.70712,2.25091,2.62919,1863878.2312306,0
+ENTG.US,D,20090520,000000,2.69725,2.70712,2.30889,2.46445,1196228.0755674,0
+ENTG.US,D,20090521,000000,2.35758,2.47423,2.19294,2.32874,829822.42697883,0
+ENTG.US,D,20090522,000000,2.35758,2.50317,2.32874,2.32874,939281.51954183,0
+ENTG.US,D,20090526,000000,2.29931,2.61991,2.19294,2.52273,2085790.9025277,0
+ENTG.US,D,20090527,000000,2.61991,2.75562,2.5325,2.74573,1012993.1818095,0
+ENTG.US,D,20090528,000000,2.7651,2.7651,2.45477,2.67799,1504787.4268732,0
+ENTG.US,D,20090529,000000,2.68747,2.81349,2.61014,2.79443,1137411.6770083,0
+ENTG.US,D,20090601,000000,2.87187,3.02723,2.80401,2.9982,2012850.9117299,0
+ENTG.US,D,20090602,000000,2.9982,3.16304,2.87187,3.14367,1132424.8754061,0
+ENTG.US,D,20090603,000000,3.08541,3.19207,2.9011,2.9496,965155.56370685,0
+ENTG.US,D,20090604,000000,2.96885,3.15335,2.91068,3.08541,566125.24884866,0
+ENTG.US,D,20090605,000000,3.20185,3.20185,2.95908,3.06584,560827.77431708,0
+ENTG.US,D,20090608,000000,3.01755,3.07563,2.91068,2.98831,399282.86188467,0
+ENTG.US,D,20090609,000000,3.03691,3.11464,2.97853,3.07563,588265.20483648,0
+ENTG.US,D,20090610,000000,3.11464,3.24047,2.9496,3.14367,1080744.9346864,0
+ENTG.US,D,20090611,000000,3.14367,3.31819,3.10476,3.2699,823648.05304976,0
+ENTG.US,D,20090612,000000,3.2212,3.26023,3.16304,3.26023,1131477.8240568,0
+ENTG.US,D,20090615,000000,3.15335,3.32778,3.00787,3.06584,834889.40224021,0
+ENTG.US,D,20090616,000000,3.14367,3.24047,3.00787,3.08541,957938.93220819,0
+ENTG.US,D,20090617,000000,3.07563,3.07563,2.84283,3.00787,1016898.6411832,0
+ENTG.US,D,20090618,000000,2.98831,2.98831,2.5325,2.62919,2120846.8350125,0
+ENTG.US,D,20090619,000000,2.66821,2.78476,2.58089,2.69725,1262768.2040197,0
+ENTG.US,D,20090622,000000,2.64865,2.67799,2.46445,2.51305,705131.34133874,0
+ENTG.US,D,20090623,000000,2.55166,2.61991,2.33842,2.3965,703751.35222978,0
+ENTG.US,D,20090624,000000,2.43552,2.81349,2.43552,2.63887,696597.85748774,0
+ENTG.US,D,20090625,000000,2.61991,2.73596,2.33842,2.48381,1541475.8954934,0
+ENTG.US,D,20090626,000000,2.54188,2.61014,2.38672,2.50317,1886992.2971777,0
+ENTG.US,D,20090629,000000,2.51305,2.66821,2.51305,2.59048,574383.13574617,0
+ENTG.US,D,20090630,000000,2.60036,2.7167,2.57122,2.63887,1151185.5116587,0
+ENTG.US,D,20090701,000000,2.68747,2.95908,2.64865,2.91068,1864269.0778192,0
+ENTG.US,D,20090702,000000,2.86229,2.9496,2.84283,2.87187,1610276.9211351,0
+ENTG.US,D,20090706,000000,2.86229,2.86229,2.73596,2.81349,943539.74301604,0
+ENTG.US,D,20090707,000000,2.82337,2.85251,2.63887,2.65843,1166542.7760782,0
+ENTG.US,D,20090708,000000,2.66821,2.69725,2.45477,2.57122,1652087.4844074,0
+ENTG.US,D,20090709,000000,2.61014,2.7167,2.57122,2.64865,576246.1711518,0
+ENTG.US,D,20090710,000000,2.62919,2.73596,2.58089,2.62919,469954.9402979,0
+ENTG.US,D,20090713,000000,2.63887,2.7167,2.55166,2.66821,529225.32220229,0
+ENTG.US,D,20090714,000000,2.65843,2.69725,2.61014,2.66821,448131.67026392,0
+ENTG.US,D,20090715,000000,2.87187,2.95908,2.69725,2.89132,1215347.4889449,0
+ENTG.US,D,20090716,000000,2.86229,3.19207,2.84283,3.18229,1513996.3738029,0
+ENTG.US,D,20090717,000000,3.19207,3.33746,3.10476,3.29894,1936288.073707,0
+ENTG.US,D,20090720,000000,3.32778,3.44442,3.25035,3.38625,1155813.5361359,0
+ENTG.US,D,20090721,000000,3.41509,3.44442,3.20185,3.30851,1067744.7758472,0
+ENTG.US,D,20090722,000000,3.2699,3.35711,3.03691,3.20185,2023853.7442842,0
+ENTG.US,D,20090723,000000,3.24047,3.58991,3.2212,3.49292,2623179.9075779,0
+ENTG.US,D,20090724,000000,3.4541,3.48313,3.34724,3.47346,563105.70840908,0
+ENTG.US,D,20090727,000000,3.47346,3.58991,3.43475,3.55109,556127.59354654,0
+ENTG.US,D,20090728,000000,3.5027,3.58991,3.46378,3.56087,716019.92642871,0
+ENTG.US,D,20090729,000000,3.51228,3.54141,3.36679,3.53153,993053.99276665,0
+ENTG.US,D,20090730,000000,3.58033,3.85164,3.4541,3.687,2813073.2237324,0
+ENTG.US,D,20090731,000000,3.64818,3.71593,3.54141,3.61894,1217000.0684952,0
+ENTG.US,D,20090803,000000,3.66734,3.7356,3.57055,3.687,841778.32390689,0
+ENTG.US,D,20090804,000000,3.66734,3.80324,3.56087,3.80324,756293.15978588,0
+ENTG.US,D,20090805,000000,3.78408,3.80324,3.6386,3.74537,813546.17199068,0
+ENTG.US,D,20090806,000000,3.77431,3.77431,3.62872,3.66734,944156.07802114,0
+ENTG.US,D,20090807,000000,3.75485,4.01658,3.71593,3.87139,1670466.293608,0
+ENTG.US,D,20090810,000000,3.81302,3.88097,3.687,3.77431,703613.05266766,0
+ENTG.US,D,20090811,000000,3.7356,3.7356,3.54141,3.59979,938561.96095052,0
+ENTG.US,D,20090812,000000,3.58991,3.88097,3.56087,3.84206,895501.69076544,0
+ENTG.US,D,20090813,000000,3.84206,3.84206,3.64818,3.77431,877862.48357091,0
+ENTG.US,D,20090814,000000,3.75485,3.75485,3.60937,3.71593,729682.52012698,0
+ENTG.US,D,20090817,000000,3.61894,3.62872,3.44442,3.49292,769327.39243017,0
+ENTG.US,D,20090818,000000,3.51228,3.74537,3.51228,3.58033,890710.31245756,0
+ENTG.US,D,20090819,000000,3.51228,3.69667,3.46378,3.69667,674760.5570634,0
+ENTG.US,D,20090820,000000,3.69667,3.7356,3.61894,3.67712,640556.46970759,0
+ENTG.US,D,20090821,000000,3.7356,3.86162,3.6386,3.82291,746598.16004724,0
+ENTG.US,D,20090824,000000,3.85164,4.04601,3.82291,3.94883,857034.36908173,0
+ENTG.US,D,20090825,000000,3.98765,3.99743,3.69667,3.7356,1000216.5070453,0
+ENTG.US,D,20090826,000000,3.71593,3.81302,3.60937,3.80324,614807.69688507,0
+ENTG.US,D,20090827,000000,3.77431,3.82291,3.6386,3.80324,495894.12556102,0
+ENTG.US,D,20090828,000000,3.85164,4.01658,3.76453,3.82291,562336.04128077,0
+ENTG.US,D,20090831,000000,3.91002,4.06548,3.87139,3.88097,1247003.0561089,0
+ENTG.US,D,20090901,000000,3.83268,4.07506,3.66734,3.71593,1150129.2236987,0
+ENTG.US,D,20090902,000000,3.687,3.78408,3.65766,3.77431,606569.85340237,0
+ENTG.US,D,20090903,000000,3.81302,3.86162,3.69667,3.85164,416284.68848857,0
+ENTG.US,D,20090904,000000,3.85164,3.96848,3.77431,3.94883,493772.53010446,0
+ENTG.US,D,20090908,000000,3.98765,4.02646,3.88097,3.98765,500909.99011466,0
+ENTG.US,D,20090909,000000,3.7356,4.06548,3.7356,3.92957,800215.29680735,0
+ENTG.US,D,20090910,000000,3.91002,4.007,3.77431,3.84206,1250688.0379199,0
+ENTG.US,D,20090911,000000,3.82291,4.12335,3.78408,4.12335,7698635.5377607,0
+ENTG.US,D,20090914,000000,4.09441,4.17204,4.02646,4.10409,3686492.0822422,0
+ENTG.US,D,20090915,000000,4.14301,4.23022,4.08474,4.12335,2246319.6138298,0
+ENTG.US,D,20090916,000000,4.18172,4.22073,4.04601,4.12335,1038951.4083166,0
+ENTG.US,D,20090917,000000,4.12335,4.20128,3.99743,4.05589,2170539.4711548,0
+ENTG.US,D,20090918,000000,4.08474,4.25935,4.01658,4.22073,2192167.3178945,0
+ENTG.US,D,20090921,000000,4.17204,4.2398,4.11387,4.13312,784290.80374894,0
+ENTG.US,D,20090922,000000,4.1915,4.3757,4.14301,4.3757,1293786.3905931,0
+ENTG.US,D,20090923,000000,4.3757,4.4244,4.20128,4.21096,1280172.9032611,0
+ENTG.US,D,20090924,000000,4.25935,4.25935,3.91002,4.06548,1312328.5536243,0
+ENTG.US,D,20090925,000000,4.03624,4.11387,3.90024,3.91989,1745690.2315223,0
+ENTG.US,D,20090928,000000,3.93935,4.30795,3.91002,4.28849,1833498.4274186,0
+ENTG.US,D,20090929,000000,4.29817,4.81226,4.27881,4.68613,6437543.965389,0
+ENTG.US,D,20090930,000000,4.63794,4.84129,4.38528,4.80268,7242063.5855246,0
+ENTG.US,D,20091001,000000,4.75418,4.78341,4.39506,4.46321,3235436.077759,0
+ENTG.US,D,20091002,000000,4.3757,4.44375,4.18172,4.30795,2274043.6651808,0
+ENTG.US,D,20091005,000000,4.35644,4.61847,4.27881,4.58934,1503350.314032,0
+ENTG.US,D,20091006,000000,4.60889,4.85127,4.56978,4.7443,1949149.932984,0
+ENTG.US,D,20091007,000000,4.72515,4.90954,4.68613,4.85127,2757991.9155212,0
+ENTG.US,D,20091008,000000,4.91922,4.94816,4.77374,4.85127,1588326.3754171,0
+ENTG.US,D,20091009,000000,4.85127,5.09374,4.77374,5.03567,2348296.499648,0
+ENTG.US,D,20091012,000000,5.03567,5.19093,5.02599,5.05493,1135784.1517265,0
+ENTG.US,D,20091013,000000,5.05493,5.06471,4.83181,4.89997,796159.51182262,0
+ENTG.US,D,20091014,000000,5.01611,5.18125,4.91922,5.10352,1344882.0657714,0
+ENTG.US,D,20091015,000000,5.04535,5.22935,4.929,5.20051,2018010.0866993,0
+ENTG.US,D,20091016,000000,5.15202,5.1618,4.87052,4.99695,1247130.3317929,0
+ENTG.US,D,20091019,000000,5.01611,5.09374,4.89997,4.98718,567117.39788125,0
+ENTG.US,D,20091020,000000,4.98718,5.03567,4.85127,4.85127,621349.86747572,0
+ENTG.US,D,20091021,000000,4.81226,4.90954,4.56978,4.57946,1959578.5217043,0
+ENTG.US,D,20091022,000000,4.57946,4.62805,4.35644,4.61847,710640.27389646,0
+ENTG.US,D,20091023,000000,4.63794,4.67645,4.3757,4.38528,770995.00454151,0
+ENTG.US,D,20091026,000000,4.41472,4.50213,4.20128,4.23022,1712842.0811777,0
+ENTG.US,D,20091027,000000,4.41472,4.45353,3.83268,3.86162,3720017.700007,0
+ENTG.US,D,20091028,000000,3.85164,3.98765,3.58033,3.59979,1815652.7730516,0
+ENTG.US,D,20091029,000000,3.66734,3.85164,3.6386,3.84206,1322354.2697072,0
+ENTG.US,D,20091030,000000,3.77431,3.78408,3.56087,3.64818,1420216.242467,0
+ENTG.US,D,20091102,000000,3.67712,3.71593,3.49292,3.58991,860792.50935669,0
+ENTG.US,D,20091103,000000,3.54141,3.60937,3.44442,3.60937,910728.67298882,0
+ENTG.US,D,20091104,000000,3.6386,3.79366,3.6386,3.69667,1677937.4764747,0
+ENTG.US,D,20091105,000000,3.74537,3.92957,3.66734,3.91002,1267878.2726229,0
+ENTG.US,D,20091106,000000,3.83268,3.96848,3.81302,3.92957,943123.84215895,0
+ENTG.US,D,20091109,000000,4.02646,4.20128,4.007,4.10409,903514.04583165,0
+ENTG.US,D,20091110,000000,4.07506,4.14301,3.86162,3.88097,618571.85018447,0
+ENTG.US,D,20091111,000000,3.9586,3.96848,3.86162,3.93935,614554.14768786,0
+ENTG.US,D,20091112,000000,3.91002,4.06548,3.74537,3.75485,823203.08924121,0
+ENTG.US,D,20091113,000000,3.76453,3.92957,3.69667,3.91002,604782.98297297,0
+ENTG.US,D,20091116,000000,3.9586,4.11387,3.93935,4.08474,719843.20780177,0
+ENTG.US,D,20091117,000000,4.03624,4.10409,3.9586,4.02646,673516.86317507,0
+ENTG.US,D,20091118,000000,4.03624,4.12335,3.84206,4.07506,899478.30426172,0
+ENTG.US,D,20091119,000000,4.03624,4.04601,3.88097,3.94883,1032370.1530671,0
+ENTG.US,D,20091120,000000,3.88097,4.03624,3.88097,3.92957,931804.32365078,0
+ENTG.US,D,20091123,000000,4.03624,4.20128,4.01658,4.17204,813498.06779516,0
+ENTG.US,D,20091124,000000,4.16237,4.16237,3.98765,4.13312,874737.71520362,0
+ENTG.US,D,20091125,000000,4.17204,4.17204,4.07506,4.10409,377831.39719522,0
+ENTG.US,D,20091127,000000,3.90024,4.05589,3.87139,3.97806,364692.93879397,0
+ENTG.US,D,20091130,000000,3.9586,4.04601,3.91002,4.04601,1037462.182597,0
+ENTG.US,D,20091201,000000,4.12335,4.22073,4.07506,4.18172,1879213.4478939,0
+ENTG.US,D,20091202,000000,4.1915,4.33709,4.1915,4.26903,934355.85035479,0
+ENTG.US,D,20091203,000000,4.30795,4.36612,4.24958,4.26903,589700.31333615,0
+ENTG.US,D,20091204,000000,4.36612,4.64771,4.32751,4.54084,1415526.0834039,0
+ENTG.US,D,20091207,000000,4.54084,4.71546,4.49225,4.64771,743692.86707201,0
+ENTG.US,D,20091208,000000,4.57946,4.67645,4.49225,4.64771,734420.78338564,0
+ENTG.US,D,20091209,000000,4.65709,4.75418,4.56978,4.73492,676735.83559191,0
+ENTG.US,D,20091210,000000,4.77374,4.77374,4.58934,4.63794,807163.34654769,0
+ENTG.US,D,20091211,000000,4.70558,4.85127,4.65709,4.82203,1297526.4917947,0
+ENTG.US,D,20091214,000000,4.84129,4.85127,4.72515,4.83181,984496.45681789,0
+ENTG.US,D,20091215,000000,4.83181,4.88999,4.64771,4.64771,876544.62904782,0
+ENTG.US,D,20091216,000000,4.72515,4.88021,4.63794,4.79319,647957.50062241,0
+ENTG.US,D,20091217,000000,4.72515,4.84129,4.53096,4.6958,733275.30222983,0
+ENTG.US,D,20091218,000000,4.76406,4.82203,4.61847,4.75418,1619743.425945,0
+ENTG.US,D,20091221,000000,4.79319,4.83181,4.62805,4.73492,1009315.2151937,0
+ENTG.US,D,20091222,000000,4.75418,5.20051,4.73492,5.17157,1921690.4547083,0
+ENTG.US,D,20091223,000000,5.26836,5.30748,5.17157,5.28792,1483259.7972075,0
+ENTG.US,D,20091224,000000,5.2977,5.482,5.20051,5.45286,1011600.1644809,0
+ENTG.US,D,20091228,000000,5.44318,5.57919,5.36555,5.45286,1226910.5349429,0
+ENTG.US,D,20091229,000000,5.50136,5.57919,5.22007,5.24911,516539.84497552,0
+ENTG.US,D,20091230,000000,5.21029,5.34609,5.08416,5.17157,928185.48510868,0
+ENTG.US,D,20091231,000000,5.18125,5.25878,5.10352,5.12307,644183.32561561,0
+ENTG.US,D,20100104,000000,5.19093,5.28792,5.04535,5.23923,814699.6705124,0
+ENTG.US,D,20100105,000000,5.22007,5.22007,5.12307,5.12307,1513723.7833617,0
+ENTG.US,D,20100106,000000,5.09374,5.22935,4.88021,5.03567,2247134.3786414,0
+ENTG.US,D,20100107,000000,5.04535,5.14204,4.88021,5.07439,826844.97771032,0
+ENTG.US,D,20100108,000000,5.04535,5.12307,5.00643,5.07439,557288.10726344,0
+ENTG.US,D,20100111,000000,5.1132,5.12307,4.95773,4.98718,891923.94122368,0
+ENTG.US,D,20100112,000000,4.95773,5.00643,4.6958,4.71546,1025644.5852311,0
+ENTG.US,D,20100113,000000,4.73492,4.85127,4.62805,4.82203,820735.74487935,0
+ENTG.US,D,20100114,000000,4.78341,4.89997,4.71546,4.87052,482981.15557627,0
+ENTG.US,D,20100115,000000,4.89997,4.95773,4.65709,4.71546,746119.12243352,0
+ENTG.US,D,20100119,000000,4.72515,4.79319,4.64771,4.79319,748962.28082287,0
+ENTG.US,D,20100120,000000,4.73492,4.77374,4.52118,4.61847,951656.32383921,0
+ENTG.US,D,20100121,000000,4.61847,4.6958,4.48257,4.57946,1197936.7766791,0
+ENTG.US,D,20100122,000000,4.40494,4.41472,4.007,4.03624,3295073.2541542,0
+ENTG.US,D,20100125,000000,4.08474,4.12335,3.96848,3.98765,1769373.5304497,0
+ENTG.US,D,20100126,000000,3.96848,4.10409,3.90024,3.98765,1153293.0767249,0
+ENTG.US,D,20100127,000000,3.97806,4.09441,3.89075,4.03624,810660.92243025,0
+ENTG.US,D,20100128,000000,4.03624,4.06548,3.64818,3.72581,2728934.977086,0
+ENTG.US,D,20100129,000000,3.79366,3.87139,3.5027,3.53153,3219160.8249416,0
+ENTG.US,D,20100201,000000,3.58033,3.83268,3.58033,3.79366,1951127.215854,0
+ENTG.US,D,20100202,000000,3.79366,4.06548,3.76453,4.02646,2903357.7835272,0
+ENTG.US,D,20100203,000000,3.98765,4.03624,3.82291,3.98765,1821816.1231026,0
+ENTG.US,D,20100204,000000,4.36612,4.36612,3.91989,3.99743,5380865.1588527,0
+ENTG.US,D,20100205,000000,3.99743,4.17204,3.88097,4.13312,2775324.4584693,0
+ENTG.US,D,20100208,000000,4.12335,4.33709,4.02646,4.1915,1842475.8729074,0
+ENTG.US,D,20100209,000000,4.27881,4.44375,4.24958,4.4244,1563552.7147246,0
+ENTG.US,D,20100210,000000,4.4244,4.60889,4.30795,4.60889,3472277.084399,0
+ENTG.US,D,20100211,000000,4.64771,4.68613,4.36612,4.67645,2753044.1985779,0
+ENTG.US,D,20100212,000000,4.59912,4.79319,4.53096,4.71546,1388727.0356459,0
+ENTG.US,D,20100216,000000,5.09374,5.09374,4.82203,4.82203,4116211.8716711,0
+ENTG.US,D,20100217,000000,4.93868,5.04535,4.83181,4.88999,1791944.4198557,0
+ENTG.US,D,20100218,000000,4.90954,4.93868,4.77374,4.88021,1540651.1089744,0
+ENTG.US,D,20100219,000000,4.85127,5.04535,4.85127,5.02599,1197505.8432609,0
+ENTG.US,D,20100222,000000,5.04535,5.04535,4.91922,5.02599,872823.56909025,0
+ENTG.US,D,20100223,000000,5.01611,5.01611,4.53096,4.55042,4045683.1036736,0
+ENTG.US,D,20100224,000000,4.58934,4.60889,4.38528,4.45353,2252809.6715419,0
+ENTG.US,D,20100225,000000,4.36612,4.3757,4.17204,4.3757,3418803.2580547,0
+ENTG.US,D,20100226,000000,4.3757,4.3757,4.23022,4.33709,1139456.1053178,0
+ENTG.US,D,20100301,000000,4.36612,4.65709,4.29817,4.61847,2612605.0019296,0
+ENTG.US,D,20100302,000000,4.71546,4.77374,4.60889,4.63794,1049410.0621591,0
+ENTG.US,D,20100303,000000,4.66697,4.67645,4.56978,4.59912,1206017.2793556,0
+ENTG.US,D,20100304,000000,4.62805,4.7443,4.55042,4.70558,1097854.9957302,0
+ENTG.US,D,20100305,000000,4.7443,5.09374,4.71546,4.99695,2921435.9415059,0
+ENTG.US,D,20100308,000000,5.09374,5.1132,4.86105,4.88021,1706600.5618091,0
+ENTG.US,D,20100309,000000,4.88021,4.93868,4.81226,4.85127,1156389.7843114,0
+ENTG.US,D,20100310,000000,4.84129,4.95773,4.84129,4.88021,907560.81127972,0
+ENTG.US,D,20100311,000000,5.07439,5.1132,4.94816,5.08416,2782006.9329635,0
+ENTG.US,D,20100312,000000,5.13256,5.17157,5.04535,5.13256,1258925.8814026,0
+ENTG.US,D,20100315,000000,5.09374,5.1132,4.81226,4.85127,1847978.7924407,0
+ENTG.US,D,20100316,000000,4.87052,4.94816,4.80268,4.929,1522111.9524554,0
+ENTG.US,D,20100317,000000,4.929,5.09374,4.88021,5.00643,704962.97665442,0
+ENTG.US,D,20100318,000000,4.99695,5.01611,4.83181,4.90954,844241.65958578,0
+ENTG.US,D,20100319,000000,4.93868,4.93868,4.51171,4.52118,2938043.915009,0
+ENTG.US,D,20100322,000000,4.51171,4.7443,4.44375,4.72515,1569673.9736045,0
+ENTG.US,D,20100323,000000,4.76406,4.90954,4.67645,4.84129,1607148.1440848,0
+ENTG.US,D,20100324,000000,4.79319,4.9773,4.72515,4.87052,1552201.1267528,0
+ENTG.US,D,20100325,000000,4.91922,5.01611,4.91922,4.929,1401576.868874,0
+ENTG.US,D,20100326,000000,4.93868,4.99695,4.80268,4.84129,847058.76153589,0
+ENTG.US,D,20100329,000000,4.85127,4.93868,4.76406,4.84129,722624.23160524,0
+ENTG.US,D,20100330,000000,4.84129,4.929,4.66697,4.88021,1238604.8653078,0
+ENTG.US,D,20100331,000000,4.82203,5.04535,4.80268,4.88021,1313384.8415843,0
+ENTG.US,D,20100401,000000,4.929,5.02599,4.70558,4.79319,1920586.0625529,0
+ENTG.US,D,20100405,000000,4.81226,4.98718,4.81226,4.96752,1088076.8158201,0
+ENTG.US,D,20100406,000000,4.929,4.94816,4.82203,4.88021,944320.43402249,0
+ENTG.US,D,20100407,000000,4.85127,4.90954,4.75418,4.88999,1423700.79013,0
+ENTG.US,D,20100408,000000,4.85127,4.929,4.73492,4.83181,1077687.3117587,0
+ENTG.US,D,20100409,000000,4.84129,4.89997,4.75418,4.85127,627771.77757756,0
+ENTG.US,D,20100412,000000,4.85127,4.88021,4.79319,4.84129,976794.77468107,0
+ENTG.US,D,20100413,000000,4.83181,4.85127,4.76406,4.79319,631736.36502496,0
+ENTG.US,D,20100414,000000,4.93868,5.81179,4.88021,5.76329,7295845.078286,0
+ENTG.US,D,20100415,000000,5.73405,5.88942,5.53998,5.70512,1793320.4002817,0
+ENTG.US,D,20100416,000000,5.68575,5.75361,5.47222,5.54966,1506777.7379628,0
+ENTG.US,D,20100419,000000,5.49168,5.60772,5.38501,5.52061,1198878.8171747,0
+ENTG.US,D,20100420,000000,5.56921,5.72438,5.47222,5.53998,1517890.8092985,0
+ENTG.US,D,20100421,000000,5.54966,5.62749,5.482,5.60772,1229253.610133,0
+ENTG.US,D,20100422,000000,5.51094,5.68575,5.25878,5.65662,1522415.6101896,0
+ENTG.US,D,20100423,000000,5.69523,6.05436,5.63737,6.00576,2673976.9358757,0
+ENTG.US,D,20100426,000000,6.00576,6.20962,5.92833,5.93801,2998928.7939755,0
+ENTG.US,D,20100427,000000,5.95737,6.24863,5.8991,5.93801,3540650.1831347,0
+ENTG.US,D,20100428,000000,5.98641,6.11264,5.84072,5.94739,2163383.9720713,0
+ENTG.US,D,20100429,000000,6.0347,6.18028,5.93801,6.18028,1935743.8949952,0
+ENTG.US,D,20100430,000000,6.20005,6.23876,5.97683,5.99598,2656360.7786082,0
+ENTG.US,D,20100503,000000,6.06424,6.62672,5.93801,6.54909,4109792.9680814,0
+ENTG.US,D,20100504,000000,6.3551,6.43263,6.12221,6.18028,3132120.2918321,0
+ENTG.US,D,20100505,000000,6.11264,6.18028,5.88942,6.01554,2790995.4023305,0
+ENTG.US,D,20100506,000000,5.96735,6.18028,4.65709,5.47222,4675537.3920489,0
+ENTG.US,D,20100507,000000,5.57919,5.57919,4.95773,5.13256,3160030.7469408,0
+ENTG.US,D,20100510,000000,5.62749,5.64694,5.42363,5.55923,3226114.8877064,0
+ENTG.US,D,20100511,000000,5.42363,5.72438,5.34609,5.56921,1436095.6378422,0
+ENTG.US,D,20100512,000000,5.57919,5.72438,5.53059,5.67578,1544711.9048128,0
+ENTG.US,D,20100513,000000,5.62749,5.82166,5.55923,5.65662,1248080.3896544,0
+ENTG.US,D,20100514,000000,5.54966,5.54966,5.25878,5.45286,1471236.7548399,0
+ENTG.US,D,20100517,000000,5.45286,5.54966,5.00643,5.32664,2255665.8581509,0
+ENTG.US,D,20100518,000000,5.47222,5.50136,5.09374,5.15202,1454690.9159226,0
+ENTG.US,D,20100519,000000,5.13256,5.22935,4.86105,5.04535,2039635.9290975,0
+ENTG.US,D,20100520,000000,4.85127,4.96752,4.60889,4.77374,2602706.5615307,0
+ENTG.US,D,20100521,000000,4.64771,4.9773,4.51171,4.93868,2265408.9620851,0
+ENTG.US,D,20100524,000000,4.93868,5.02599,4.82203,4.82203,1075507.5903992,0
+ENTG.US,D,20100525,000000,4.60889,4.84129,4.48257,4.76406,2155625.1662023,0
+ENTG.US,D,20100526,000000,4.85127,5.06471,4.75418,4.82203,2131746.4439806,0
+ENTG.US,D,20100527,000000,5.09374,5.28792,5.02599,5.26836,1759079.2326086,0
+ENTG.US,D,20100528,000000,5.4334,5.49168,5.12307,5.23923,1665900.4037167,0
+ENTG.US,D,20100601,000000,5.1618,5.27794,4.88999,4.88999,1533412.4297195,0
+ENTG.US,D,20100602,000000,4.90954,5.15202,4.85127,5.14204,2072722.5960783,0
+ENTG.US,D,20100603,000000,5.12307,5.19093,4.94816,5.05493,2077588.1350209,0
+ENTG.US,D,20100604,000000,4.84129,4.89997,4.52118,4.54084,2170571.5406185,0
+ENTG.US,D,20100607,000000,4.56011,4.67645,4.26903,4.28849,2270975.018375,0
+ENTG.US,D,20100608,000000,4.29817,4.31783,3.97806,4.11387,3448186.9041511,0
+ENTG.US,D,20100609,000000,4.17204,4.28849,3.9586,4.01658,2448911.4354306,0
+ENTG.US,D,20100610,000000,4.14301,4.22073,4.10409,4.20128,3191663.2641778,0
+ENTG.US,D,20100611,000000,4.12335,4.26903,4.05589,4.26903,1585283.7850505,0
+ENTG.US,D,20100614,000000,4.38528,4.49225,4.33709,4.38528,2923494.4002058,0
+ENTG.US,D,20100615,000000,4.4244,4.65709,4.36612,4.63794,1296935.2110581,0
+ENTG.US,D,20100616,000000,4.57946,4.58934,4.43417,4.50213,2765000.0955059,0
+ENTG.US,D,20100617,000000,4.55042,4.56978,4.32751,4.473,1515932.5676726,0
+ENTG.US,D,20100618,000000,4.51171,4.56011,4.41472,4.53096,1507670.6720921,0
+ENTG.US,D,20100621,000000,4.59912,4.62805,4.25935,4.30795,2866001.8691942,0
+ENTG.US,D,20100622,000000,4.33709,4.49225,4.26903,4.27881,2593576.7860894,0
+ENTG.US,D,20100623,000000,4.27881,4.27881,4.15269,4.18172,1554676.4884805,0
+ENTG.US,D,20100624,000000,4.13312,4.14301,3.98765,4.03624,1465059.3743986,0
+ENTG.US,D,20100625,000000,4.07506,4.17204,3.99743,4.12335,2801624.4251988,0
+ENTG.US,D,20100628,000000,4.10409,4.26903,4.06548,4.13312,1191425.6733814,0
+ENTG.US,D,20100629,000000,4.007,4.06548,3.87139,3.9586,2051148.8665585,0
+ENTG.US,D,20100630,000000,3.93935,4.03624,3.83268,3.85164,1711082.2693583,0
+ENTG.US,D,20100701,000000,3.83268,3.88097,3.58033,3.72581,2239803.4996784,0
+ENTG.US,D,20100702,000000,3.69667,3.79366,3.61894,3.76453,1353976.7652368,0
+ENTG.US,D,20100706,000000,3.86162,3.93935,3.60937,3.65766,1608432.9269735,0
+ENTG.US,D,20100707,000000,3.69667,3.91989,3.69667,3.89075,1142747.234028,0
+ENTG.US,D,20100708,000000,3.9586,4.05589,3.83268,4.03624,1325669.4505151,0
+ENTG.US,D,20100709,000000,4.03624,4.27881,3.99743,4.27881,1108484.0185985,0
+ENTG.US,D,20100712,000000,4.25935,4.31783,4.17204,4.22073,913734.18303805,0
+ENTG.US,D,20100713,000000,4.33709,4.63794,4.33709,4.56011,1737802.1456279,0
+ENTG.US,D,20100714,000000,4.56011,4.76406,4.54084,4.62805,2062879.2750701,0
+ENTG.US,D,20100715,000000,4.61847,4.61847,4.38528,4.52118,1414402.6500044,0
+ENTG.US,D,20100716,000000,4.49225,4.51171,4.23022,4.27881,1334415.3945629,0
+ENTG.US,D,20100719,000000,4.33709,4.36612,4.13312,4.24958,813346.74001342,0
+ENTG.US,D,20100720,000000,4.14301,4.34666,4.05589,4.34666,1312825.6303114,0
+ENTG.US,D,20100721,000000,4.41472,4.49225,4.27881,4.31783,1631169.1745516,0
+ENTG.US,D,20100722,000000,4.41472,4.59912,4.38528,4.56978,1377094.8398668,0
+ENTG.US,D,20100723,000000,4.51171,4.77374,4.48257,4.7443,1190543.7631302,0
+ENTG.US,D,20100726,000000,4.75418,4.9773,4.75418,4.94816,2774430.5221692,0
+ENTG.US,D,20100727,000000,4.98718,4.99695,4.43417,4.70558,5113193.3715677,0
+ENTG.US,D,20100728,000000,4.72515,4.81226,4.473,4.52118,2730159.6297302,0
+ENTG.US,D,20100729,000000,4.56978,4.63794,4.30795,4.4244,1271432.9722376,0
+ENTG.US,D,20100730,000000,4.36612,4.52118,4.31783,4.473,898691.60023083,0
+ENTG.US,D,20100802,000000,4.60889,4.77374,4.52118,4.7443,2136651.0675821,0
+ENTG.US,D,20100803,000000,4.70558,4.78341,4.58934,4.67645,1178119.8524666,0
+ENTG.US,D,20100804,000000,4.70558,4.76406,4.67645,4.71546,607083.96699198,0
+ENTG.US,D,20100805,000000,4.66697,4.75418,4.63794,4.71546,522261.23773011,0
+ENTG.US,D,20100806,000000,4.60889,4.7443,4.473,4.58934,843267.54962651,0
+ENTG.US,D,20100809,000000,4.63794,4.75418,4.62805,4.7443,984613.71079446,0
+ENTG.US,D,20100810,000000,4.65709,4.68613,4.54084,4.54084,1436964.5198737,0
+ENTG.US,D,20100811,000000,4.38528,4.39506,3.91989,3.96848,2262310.250157,0
+ENTG.US,D,20100812,000000,3.83268,4.07506,3.80324,3.98765,1371399.5035515,0
+ENTG.US,D,20100813,000000,3.96848,4.07506,3.92957,4.03624,1166699.1147137,0
+ENTG.US,D,20100816,000000,4.02646,4.10409,3.90024,4.04601,1194535.4091876,0
+ENTG.US,D,20100817,000000,4.11387,4.33709,4.08474,4.27881,1039284.1290023,0
+ENTG.US,D,20100818,000000,4.25935,4.30795,4.20128,4.27881,640716.81702599,0
+ENTG.US,D,20100819,000000,4.23022,4.30795,4.04601,4.15269,1059551.0278771,0
+ENTG.US,D,20100820,000000,4.09441,4.17204,3.99743,4.05589,1222341.6385393,0
+ENTG.US,D,20100823,000000,4.10409,4.1915,4.06548,4.13312,1647776.145884,0
+ENTG.US,D,20100824,000000,4.04601,4.12335,3.94883,3.96848,1064018.705036,0
+ENTG.US,D,20100825,000000,3.92957,3.97806,3.77431,3.90024,1815973.4676884,0
+ENTG.US,D,20100826,000000,3.92957,3.97806,3.72581,3.7356,1164157.6097171,0
+ENTG.US,D,20100827,000000,3.80324,3.86162,3.6386,3.81302,2385613.3293222,0
+ENTG.US,D,20100830,000000,3.78408,3.86162,3.74537,3.78408,1326239.6856661,0
+ENTG.US,D,20100831,000000,3.76453,3.85164,3.69667,3.72581,1948414.3396608,0
+ENTG.US,D,20100901,000000,3.85164,3.96848,3.79366,3.88097,3007564.4992419,0
+ENTG.US,D,20100902,000000,3.89075,3.94883,3.87139,3.90024,1887137.611935,0
+ENTG.US,D,20100903,000000,3.97806,4.12335,3.97806,4.12335,1698701.4520365,0
+ENTG.US,D,20100907,000000,4.06548,4.1915,3.94883,3.9586,2245531.9076281,0
+ENTG.US,D,20100908,000000,3.98765,4.23022,3.98765,4.20128,1824533.0079787,0
+ENTG.US,D,20100909,000000,4.25935,4.35644,4.14301,4.16237,1436268.0112094,0
+ENTG.US,D,20100910,000000,4.17204,4.24958,4.08474,4.17204,732942.58154416,0
+ENTG.US,D,20100913,000000,4.2398,4.473,4.22073,4.46321,1120435.9068436,0
+ENTG.US,D,20100914,000000,4.43417,4.53096,4.31783,4.44375,887922.27345891,0
+ENTG.US,D,20100915,000000,4.40494,4.56011,4.38528,4.50213,1235178.4435478,0
+ENTG.US,D,20100916,000000,4.50213,4.56011,4.46321,4.49225,1459046.3499586,0
+ENTG.US,D,20100917,000000,4.56978,4.59912,4.50213,4.56978,1226441.5190366,0
+ENTG.US,D,20100920,000000,4.60889,4.79319,4.57946,4.79319,1563800.2508974,0
+ENTG.US,D,20100921,000000,4.82203,4.84129,4.76406,4.80268,1646337.0287014,0
+ENTG.US,D,20100922,000000,4.58934,4.61847,4.33709,4.39506,1613883.7336283,0
+ENTG.US,D,20100923,000000,4.32751,4.3757,4.22073,4.2398,1284042.2844882,0
+ENTG.US,D,20100924,000000,4.35644,4.53096,4.30795,4.45353,1518752.6761349,0
+ENTG.US,D,20100927,000000,4.473,4.65709,4.473,4.57946,1231438.3423462,0
+ENTG.US,D,20100928,000000,4.56011,4.65709,4.50213,4.64771,1201314.0920729,0
+ENTG.US,D,20100929,000000,4.64771,4.73492,4.57946,4.59912,825922.98062953,0
+ENTG.US,D,20100930,000000,4.65709,4.71546,4.41472,4.53096,1008009.3867195,0
+ENTG.US,D,20101001,000000,4.57946,4.63794,4.49225,4.51171,675050.18440725,0
+ENTG.US,D,20101004,000000,4.50213,4.57946,4.39506,4.44375,1106375.4513616,0
+ENTG.US,D,20101005,000000,4.51171,4.65709,4.49225,4.63794,714292.18407297,0
+ENTG.US,D,20101006,000000,4.65709,4.67645,4.54084,4.56978,635600.73539835,0
+ENTG.US,D,20101007,000000,4.63794,4.73492,4.56978,4.68613,1061008.184133,0
+ENTG.US,D,20101008,000000,4.68613,4.68613,4.41472,4.56978,2459840.1073502,0
+ENTG.US,D,20101011,000000,4.57946,4.6958,4.57946,4.64771,1395843.4500705,0
+ENTG.US,D,20101012,000000,4.60889,4.76406,4.54084,4.75418,1337272.5833427,0
+ENTG.US,D,20101013,000000,4.85127,4.85127,4.71546,4.72515,1137636.163254,0
+ENTG.US,D,20101014,000000,4.72515,4.89997,4.67645,4.88021,2182419.2031066,0
+ENTG.US,D,20101015,000000,4.94816,5.02599,4.82203,5.01611,1724258.8102477,0
+ENTG.US,D,20101018,000000,5.02599,5.15202,4.95773,5.06471,1354421.7290453,0
+ENTG.US,D,20101019,000000,4.95773,5.05493,4.77374,4.88021,1498947.7779713,0
+ENTG.US,D,20101020,000000,4.85127,4.9773,4.82203,4.93868,1146725.8518657,0
+ENTG.US,D,20101021,000000,4.95773,5.03567,4.84129,4.88999,1312886.7627265,0
+ENTG.US,D,20101022,000000,4.91922,4.96752,4.84129,4.89997,1344931.1721376,0
+ENTG.US,D,20101025,000000,4.9773,5.1132,4.929,4.929,1554653.4385535,0
+ENTG.US,D,20101026,000000,5.23923,5.96735,5.14204,5.87984,7225853.4738053,0
+ENTG.US,D,20101027,000000,5.83134,5.92833,5.74363,5.90867,2563512.6660605,0
+ENTG.US,D,20101028,000000,5.93801,5.95737,5.55923,5.65662,1879876.8849238,0
+ENTG.US,D,20101029,000000,5.67578,5.87984,5.65662,5.81179,2265883.9910158,0
+ENTG.US,D,20101101,000000,5.8504,5.8991,5.70512,5.74363,1956330.486336,0
+ENTG.US,D,20101102,000000,5.84072,5.88942,5.74363,5.86996,1907031.7032945,0
+ENTG.US,D,20101103,000000,5.87984,5.92833,5.74363,5.84072,1931731.2033523,0
+ENTG.US,D,20101104,000000,5.91855,6.19006,5.91855,6.06424,2267356.1798329,0
+ENTG.US,D,20101105,000000,6.05436,6.19006,5.99598,6.19006,1362744.7570409,0
+ENTG.US,D,20101108,000000,6.13199,6.52004,6.06424,6.38444,2590960.1182873,0
+ENTG.US,D,20101109,000000,6.42295,6.48133,6.10295,6.13199,1761188.8020162,0
+ENTG.US,D,20101110,000000,6.11264,6.19006,5.93801,6.13199,1177291.0572646,0
+ENTG.US,D,20101111,000000,6.04468,6.04468,5.72438,5.98641,1485775.2457649,0
+ENTG.US,D,20101112,000000,5.86027,6.0347,5.75361,5.90867,1497537.7237401,0
+ENTG.US,D,20101115,000000,5.96735,6.41328,5.86996,6.18028,2536211.5307618,0
+ENTG.US,D,20101116,000000,6.12221,6.1706,5.78294,5.83134,1660500.7077696,0
+ENTG.US,D,20101117,000000,5.8504,5.95737,5.81179,5.84072,785184.74004901,0
+ENTG.US,D,20101118,000000,5.95737,6.16112,5.93801,6.14177,1071680.3003432,0
+ENTG.US,D,20101119,000000,6.13199,6.2193,6.06424,6.16112,1050957.4137817,0
+ENTG.US,D,20101122,000000,6.12221,6.30641,6.07372,6.25821,1171984.5631964,0
+ENTG.US,D,20101123,000000,6.15165,6.2193,6.04468,6.2193,1113825.5886426,0
+ENTG.US,D,20101124,000000,6.28716,6.38444,6.20962,6.37457,729829.83922575,0
+ENTG.US,D,20101126,000000,6.30641,6.34532,6.25821,6.29673,279790.0358729,0
+ENTG.US,D,20101129,000000,6.23876,6.29673,6.10295,6.24863,1262592.8241402,0
+ENTG.US,D,20101130,000000,6.14177,6.3551,6.11264,6.30641,2090134.3105148,0
+ENTG.US,D,20101201,000000,6.4035,6.74336,6.33564,6.68489,2011817.673697,0
+ENTG.US,D,20101202,000000,6.73348,6.88855,6.64637,6.86929,1752611.2226527,0
+ENTG.US,D,20101203,000000,6.82099,6.97606,6.61714,6.79176,1273273.959887,0
+ENTG.US,D,20101206,000000,6.74336,6.80144,6.48133,6.53951,2578375.8603053,0
+ENTG.US,D,20101207,000000,6.67541,6.78208,6.588,6.69467,1051368.3037851,0
+ENTG.US,D,20101208,000000,6.73348,6.88855,6.65605,6.82099,819137.28254907,0
+ENTG.US,D,20101209,000000,6.91808,6.91808,6.80144,6.87877,536705.52460556,0
+ENTG.US,D,20101210,000000,6.87877,6.93745,6.83057,6.93745,608703.47490781,0
+ENTG.US,D,20101213,000000,6.93745,7.35454,6.93745,7.18021,1774125.8240987,0
+ENTG.US,D,20101214,000000,7.1897,7.25744,6.88855,6.9081,983225.70431958,0
+ENTG.US,D,20101215,000000,6.75294,6.99551,6.70425,6.78208,1421319.6324518,0
+ENTG.US,D,20101216,000000,6.79176,7.04391,6.7722,7.03433,753758.66998445,0
+ENTG.US,D,20101217,000000,6.94692,7.18021,6.94692,7.11177,528176.04943752,0
+ENTG.US,D,20101220,000000,7.12164,7.30614,7.11177,7.15068,816702.0076509,0
+ENTG.US,D,20101221,000000,7.22831,7.49024,7.16035,7.47088,1303632.7181135,0
+ENTG.US,D,20101222,000000,7.4611,7.4611,7.21863,7.24766,1050444.3023628,0
+ENTG.US,D,20101223,000000,7.27681,7.29636,7.15068,7.16035,594788.33418307,0
+ENTG.US,D,20101227,000000,7.12164,7.3255,7.08282,7.3255,448056.50745842,0
+ENTG.US,D,20101228,000000,7.31592,7.35454,7.11177,7.17023,875205.7289392,0
+ENTG.US,D,20101229,000000,7.22831,7.39315,7.19917,7.27681,635939.46910847,0
+ENTG.US,D,20101230,000000,7.28648,7.36432,7.27681,7.27681,368553.3004844,0
+ENTG.US,D,20101231,000000,7.27681,7.35454,7.24766,7.24766,495486.24206984,0
+ENTG.US,D,20110103,000000,7.37379,7.47088,6.99551,7.36432,1664061.4204088,0
+ENTG.US,D,20110104,000000,7.40293,7.40293,7.18021,7.22831,1233819.5000244,0
+ENTG.US,D,20110105,000000,7.1897,7.20895,6.9081,7.06337,2221284.3865741,0
+ENTG.US,D,20110106,000000,7.04391,7.07314,6.9081,6.98583,1203213.2056252,0
+ENTG.US,D,20110107,000000,6.98583,7.12164,6.89842,7.10219,836786.51145101,0
+ENTG.US,D,20110110,000000,7.05369,7.1409,6.87877,7.12164,1005136.1632079,0
+ENTG.US,D,20110111,000000,7.1409,7.39315,7.13122,7.29636,1556149.6794683,0
+ENTG.US,D,20110112,000000,7.31592,7.41281,7.22831,7.39315,1063153.8316873,0
+ENTG.US,D,20110113,000000,7.37379,7.37379,7.12164,7.26703,1115572.3722424,0
+ENTG.US,D,20110114,000000,7.28648,7.73271,7.28648,7.67484,1677328.1566647,0
+ENTG.US,D,20110118,000000,7.65518,7.71336,7.40293,7.42248,1309902.2982628,0
+ENTG.US,D,20110119,000000,7.33487,7.37379,7.08282,7.1409,1687820.8843124,0
+ENTG.US,D,20110120,000000,7.06337,7.1409,6.88855,7.05369,1043630.5435016,0
+ENTG.US,D,20110121,000000,7.12164,7.17023,6.99551,7.03433,1249571.6197155,0
+ENTG.US,D,20110124,000000,7.03433,7.28648,7.02446,7.22831,1059286.4548017,0
+ENTG.US,D,20110125,000000,7.13122,7.13122,6.7722,6.94692,1957911.9117637,0
+ENTG.US,D,20110126,000000,6.92776,7.10219,6.82099,7.01478,1468247.2795225,0
+ENTG.US,D,20110127,000000,7.04391,7.40293,7.01478,7.33487,1147346.1955538,0
+ENTG.US,D,20110128,000000,7.34466,7.5097,7.03433,7.05369,1763837.539282,0
+ENTG.US,D,20110131,000000,7.1409,7.47088,7.1409,7.42248,1590047.1025777,0
+ENTG.US,D,20110201,000000,7.73271,8.29559,7.60669,8.27624,5327103.709506,0
+ENTG.US,D,20110202,000000,8.26646,8.34419,8.02408,8.17925,2109121.4373546,0
+ENTG.US,D,20110203,000000,8.13075,8.28621,8.01431,8.07237,1196559.7940824,0
+ENTG.US,D,20110204,000000,8.1502,8.20828,7.8783,8.20828,818710.35781384,0
+ENTG.US,D,20110207,000000,8.30517,8.55752,8.2472,8.41204,1465970.3476012,0
+ENTG.US,D,20110208,000000,8.4313,8.53826,8.30517,8.46063,1128768.9565466,0
+ENTG.US,D,20110209,000000,8.46063,8.47061,8.27624,8.40216,1003269.1191193,0
+ENTG.US,D,20110210,000000,8.29559,8.47061,8.1986,8.46063,1229300.7121578,0
+ENTG.US,D,20110211,000000,8.36365,8.68365,8.30517,8.64513,1272052.313755,0
+ENTG.US,D,20110214,000000,8.69343,9.3536,8.64513,9.3536,3398139.4995669,0
+ENTG.US,D,20110215,000000,9.3043,9.3043,8.97471,8.99418,2148130.9334087,0
+ENTG.US,D,20110216,000000,9.07191,9.11062,8.92633,8.9845,1362243.6716709,0
+ENTG.US,D,20110218,000000,9.13008,9.13008,8.75171,8.87773,936025.46680761,0
+ENTG.US,D,20110222,000000,8.64513,8.79032,8.44098,8.49915,2030925.0610256,0
+ENTG.US,D,20110223,000000,8.47999,8.49915,7.8298,8.05292,2058964.7961597,0
+ENTG.US,D,20110224,000000,8.03386,8.34419,7.98516,8.29559,1340169.858952,0
+ENTG.US,D,20110225,000000,8.42172,8.71308,8.31495,8.63535,1061990.3114582,0
+ENTG.US,D,20110228,000000,8.76138,8.76138,8.27624,8.46063,781018.71628288,0
+ENTG.US,D,20110301,000000,8.47061,8.5673,8.1502,8.25668,1402630.1503217,0
+ENTG.US,D,20110302,000000,8.20828,8.55752,8.1986,8.42172,951806.64945021,0
+ENTG.US,D,20110303,000000,8.5673,8.87773,8.5673,8.86795,1583177.2221551,0
+ENTG.US,D,20110304,000000,9.19793,9.19793,8.5673,8.62547,1576640.0624181,0
+ENTG.US,D,20110307,000000,8.64513,8.70311,8.05292,8.26646,1327095.5394781,0
+ENTG.US,D,20110308,000000,8.25668,8.57689,8.11109,8.4313,944623.08958597,0
+ENTG.US,D,20110309,000000,8.37332,8.45076,7.99484,8.09204,1256587.8170662,0
+ENTG.US,D,20110310,000000,7.95603,7.95603,7.52906,7.55819,2236229.7588196,0
+ENTG.US,D,20110311,000000,7.48056,7.65518,7.27681,7.54841,1475538.0716559,0
+ENTG.US,D,20110314,000000,7.45173,7.72293,7.31592,7.51958,908463.76711645,0
+ENTG.US,D,20110315,000000,7.19917,7.43217,6.99551,7.26703,1573019.2195345,0
+ENTG.US,D,20110316,000000,7.27681,7.29636,6.88855,6.9566,3880988.3686054,0
+ENTG.US,D,20110317,000000,7.15068,7.39315,7.02446,7.3255,2514799.1507312,0
+ENTG.US,D,20110318,000000,7.4611,7.51958,7.33487,7.45173,1523399.7418562,0
+ENTG.US,D,20110321,000000,7.60669,7.81044,7.56797,7.76195,1227763.3822426,0
+ENTG.US,D,20110322,000000,7.6941,7.79129,7.65518,7.77163,2168568.2013093,0
+ENTG.US,D,20110323,000000,7.73271,8.0625,7.65518,7.94625,1262076.7062091,0
+ENTG.US,D,20110324,000000,8.02408,8.36365,7.93657,8.29559,1610674.7829189,0
+ENTG.US,D,20110325,000000,8.46063,8.46063,8.14053,8.15968,1593102.7211639,0
+ENTG.US,D,20110328,000000,8.18903,8.35397,8.14053,8.27624,1080913.2993707,0
+ENTG.US,D,20110329,000000,8.28621,8.47999,8.09204,8.3831,1420139.0753201,0
+ENTG.US,D,20110330,000000,8.40216,8.63535,8.27624,8.63535,2053620.2196033,0
+ENTG.US,D,20110331,000000,8.52859,8.59634,8.4313,8.51901,1641712.0107363,0
+ENTG.US,D,20110401,000000,8.53826,8.65472,8.36365,8.45076,971888.14673809,0
+ENTG.US,D,20110404,000000,8.25668,8.34419,8.02408,8.11109,1791317.0609725,0
+ENTG.US,D,20110405,000000,8.13075,8.49915,8.13075,8.25668,1189483.4664873,0
+ENTG.US,D,20110406,000000,8.40216,8.47061,8.1986,8.35397,590623.31258768,0
+ENTG.US,D,20110407,000000,8.35397,8.41204,8.03386,8.13075,976918.04168209,0
+ENTG.US,D,20110408,000000,8.20828,8.22774,7.88818,7.99484,820244.68121676,0
+ENTG.US,D,20110411,000000,7.97539,7.98516,7.77163,7.79129,899316.95477258,0
+ENTG.US,D,20110412,000000,7.65518,7.79129,7.59701,7.59701,1879413.8820419,0
+ENTG.US,D,20110413,000000,7.6941,7.76195,7.47088,7.56797,1160868.4853484,0
+ENTG.US,D,20110414,000000,7.48056,7.55819,7.3255,7.55819,1300676.3144305,0
+ENTG.US,D,20110415,000000,7.53884,7.71336,7.45173,7.70388,1220589.8440858,0
+ENTG.US,D,20110418,000000,7.51958,7.53884,7.27681,7.47088,1160455.5910036,0
+ENTG.US,D,20110419,000000,7.49024,7.62605,7.38337,7.61657,879700.46470805,0
+ENTG.US,D,20110420,000000,7.84946,8.02408,7.78141,8.00463,1133332.8420965,0
+ENTG.US,D,20110421,000000,8.936,9.00396,8.51901,8.62547,4446307.8721792,0
+ENTG.US,D,20110425,000000,8.54784,8.67377,8.26646,8.31495,1608764.6454884,0
+ENTG.US,D,20110426,000000,8.47999,8.57689,8.28621,8.33451,2469613.2764066,0
+ENTG.US,D,20110427,000000,8.34419,8.40216,8.13075,8.33451,1890720.3723305,0
+ENTG.US,D,20110428,000000,8.26646,8.44098,8.2472,8.34419,1247481.0915519,0
+ENTG.US,D,20110429,000000,8.34419,8.42172,8.16947,8.37332,1572065.1529901,0
+ENTG.US,D,20110502,000000,8.4313,8.45076,8.1986,8.36365,1296636.5641776,0
+ENTG.US,D,20110503,000000,8.32462,8.39248,8.15968,8.23731,1439417.8338452,0
+ENTG.US,D,20110504,000000,8.22774,8.34419,8.12087,8.21796,1509051.6633718,0
+ENTG.US,D,20110505,000000,8.2472,8.53826,8.04354,8.35397,1787779.3982603,0
+ENTG.US,D,20110506,000000,8.52859,8.69343,8.41204,8.48958,1376774.14523,0
+ENTG.US,D,20110509,000000,8.47061,8.73214,8.32462,8.68365,1501732.8104577,0
+ENTG.US,D,20110510,000000,8.69343,8.83882,8.67377,8.83882,1134828.0808406,0
+ENTG.US,D,20110511,000000,8.82944,8.84869,8.57689,8.65472,1193541.2558135,0
+ENTG.US,D,20110512,000000,8.58666,8.87773,8.45076,8.79032,1227478.7657525,0
+ENTG.US,D,20110513,000000,8.8876,8.8876,8.54784,8.65472,1084129.2652753,0
+ENTG.US,D,20110516,000000,8.75171,8.75171,8.40216,8.53826,1512922.0467697,0
+ENTG.US,D,20110517,000000,8.4313,8.49915,8.31495,8.3831,1273820.1429403,0
+ENTG.US,D,20110518,000000,8.41204,8.63535,8.34419,8.60612,885497.02026814,0
+ENTG.US,D,20110519,000000,8.6157,8.69343,8.44098,8.5673,912296.06802617,0
+ENTG.US,D,20110520,000000,8.53826,8.63535,8.4313,8.47061,968520.85305173,0
+ENTG.US,D,20110523,000000,8.26646,8.45076,8.2472,8.30517,1258920.8705489,0
+ENTG.US,D,20110524,000000,8.37332,8.39248,8.10142,8.16947,1346061.6207324,0
+ENTG.US,D,20110525,000000,8.10142,8.47061,8.10142,8.39248,883391.45954342,0
+ENTG.US,D,20110526,000000,8.32462,8.65472,8.25668,8.5673,902729.34614224,0
+ENTG.US,D,20110527,000000,8.6157,8.73214,8.5673,8.63535,712977.33606211,0
+ENTG.US,D,20110531,000000,8.70311,8.90677,8.64513,8.90677,1166446.5676872,0
+ENTG.US,D,20110601,000000,8.85827,8.9845,8.6157,8.6644,2195827.2454369,0
+ENTG.US,D,20110602,000000,8.52859,8.74203,8.45076,8.59634,1146923.2795015,0
+ENTG.US,D,20110603,000000,8.42172,8.5673,8.35397,8.46063,1124212.0861919,0
+ENTG.US,D,20110606,000000,8.42172,8.58666,8.32462,8.4313,1552666.1339761,0
+ENTG.US,D,20110607,000000,8.52859,8.78084,8.49915,8.73214,1436102.6530373,0
+ENTG.US,D,20110608,000000,8.64513,8.65472,8.46063,8.54784,2217423.022713,0
+ENTG.US,D,20110609,000000,8.58666,8.6644,8.46063,8.54784,916617.428257,0
+ENTG.US,D,20110610,000000,8.47061,8.82944,8.34419,8.64513,2366761.4955323,0
+ENTG.US,D,20110613,000000,8.64513,8.77106,8.55752,8.57689,1672112.8601339,0
+ENTG.US,D,20110614,000000,8.69343,8.91675,8.68365,8.8876,1550643.7534228,0
+ENTG.US,D,20110615,000000,8.6157,9.13008,8.6157,8.82944,2835390.5639412,0
+ENTG.US,D,20110616,000000,8.74203,8.92633,8.6644,8.74203,1480588.0100147,0
+ENTG.US,D,20110617,000000,8.97471,9.00396,8.78084,8.87773,2025833.0314957,0
+ENTG.US,D,20110620,000000,8.90677,9.00396,8.68365,8.75171,1772354.9884012,0
+ENTG.US,D,20110621,000000,8.90677,9.26509,8.83882,9.22727,2129539.6640112,0
+ENTG.US,D,20110622,000000,9.13008,9.53729,9.10074,9.3536,2492509.8713031,0
+ENTG.US,D,20110623,000000,9.19793,9.48841,9.04287,9.45976,1798920.5303768,0
+ENTG.US,D,20110624,000000,9.51834,9.73088,9.46934,9.48841,2310541.7213604,0
+ENTG.US,D,20110627,000000,9.60515,9.83864,9.51834,9.68098,2332433.1390048,0
+ENTG.US,D,20110628,000000,9.70094,9.89851,9.64307,9.672,1896015.8425206,0
+ENTG.US,D,20110629,000000,9.70094,9.86858,9.60515,9.672,1748126.5085912,0
+ENTG.US,D,20110630,000000,9.65305,9.96536,9.63409,9.81869,2819825.8501785,0
+ENTG.US,D,20110701,000000,9.53729,10.1848,9.53729,10.128,3085873.1186939,0
+ENTG.US,D,20110705,000000,10.156,10.2637,9.95539,9.99429,2196046.720829,0
+ENTG.US,D,20110706,000000,9.98533,10.0033,9.65305,9.8586,2105645.9092284,0
+ENTG.US,D,20110707,000000,10.0223,10.138,9.65305,9.71092,3519214.7531771,0
+ENTG.US,D,20110708,000000,9.49838,9.61513,9.3043,9.45976,2028337.4561749,0
+ENTG.US,D,20110711,000000,9.36397,9.69096,9.17858,9.23675,1626479.0154885,0
+ENTG.US,D,20110712,000000,9.06232,9.1203,8.33451,8.33451,3853505.8404027,0
+ENTG.US,D,20110713,000000,8.58666,8.67377,8.35397,8.39248,2588571.9454139,0
+ENTG.US,D,20110714,000000,8.39248,8.51901,8.21796,8.25668,2714218.0997692,0
+ENTG.US,D,20110715,000000,8.32462,8.37332,8.12087,8.1986,1791576.6231942,0
+ENTG.US,D,20110718,000000,8.15968,8.17925,7.8783,8.09204,1472890.3365608,0
+ENTG.US,D,20110719,000000,8.16947,8.34419,8.15968,8.29559,1241585.3210886,0
+ENTG.US,D,20110720,000000,8.25668,8.32462,8.07237,8.23731,1355949.0372531,0
+ENTG.US,D,20110721,000000,7.53884,8.31495,7.27681,8.31495,3417101.5721382,0
+ENTG.US,D,20110722,000000,8.28621,9.21759,8.28621,9.09107,4248147.6495905,0
+ENTG.US,D,20110725,000000,8.86795,8.89718,8.54784,8.68365,2126498.0758153,0
+ENTG.US,D,20110726,000000,8.72236,8.9845,8.63535,8.80019,2056274.9698936,0
+ENTG.US,D,20110727,000000,8.65472,8.73214,8.36365,8.3831,2449587.9006801,0
+ENTG.US,D,20110728,000000,8.3831,8.68365,8.21796,8.35397,1229069.2107169,0
+ENTG.US,D,20110729,000000,8.23731,8.44098,8.04354,8.31495,1778918.2045774,0
+ENTG.US,D,20110801,000000,8.44098,8.64513,8.1986,8.40216,2317272.3000502,0
+ENTG.US,D,20110802,000000,8.29559,8.47999,7.95603,7.96581,1604535.4849657,0
+ENTG.US,D,20110803,000000,8.00463,8.13075,7.74259,8.11109,1793154.0399389,0
+ENTG.US,D,20110804,000000,7.95603,8.01431,7.53884,7.53884,2625764.5059164,0
+ENTG.US,D,20110805,000000,7.67484,7.73271,7.0925,7.37379,2586093.5771739,0
+ENTG.US,D,20110808,000000,7.05369,7.33487,6.67541,6.67541,3290722.8309719,0
+ENTG.US,D,20110809,000000,6.85013,7.55819,6.83057,7.55819,3591668.691166,0
+ENTG.US,D,20110810,000000,7.40293,7.9268,7.02446,7.12164,3036924.0932406,0
+ENTG.US,D,20110811,000000,7.25744,7.89795,7.1897,7.72293,3152649.7594408,0
+ENTG.US,D,20110812,000000,7.79129,7.81044,7.45173,7.57785,1532120.6316356,0
+ENTG.US,D,20110815,000000,7.65518,7.74259,7.5097,7.67484,1089212.2752685,0
+ENTG.US,D,20110816,000000,7.52906,7.61657,7.19917,7.34466,1163457.0923698,0
+ENTG.US,D,20110817,000000,7.33487,7.43217,6.98583,7.03433,2570753.3496569,0
+ENTG.US,D,20110818,000000,6.7239,6.81101,6.49111,6.63659,2010372.5434899,0
+ENTG.US,D,20110819,000000,6.51046,6.79176,6.36499,6.46198,1038644.7440702,0
+ENTG.US,D,20110822,000000,6.71413,6.7239,6.39392,6.48133,1096985.1115279,0
+ENTG.US,D,20110823,000000,6.52004,6.84035,6.46198,6.81101,2173617.1374973,0
+ENTG.US,D,20110824,000000,6.81101,6.89842,6.71413,6.88855,2982621.4716944,0
+ENTG.US,D,20110825,000000,6.88855,6.99551,6.61714,6.69467,2457307.6218903,0
+ENTG.US,D,20110826,000000,6.78208,6.94692,6.50089,6.9081,904752.72886627,0
+ENTG.US,D,20110829,000000,7.03433,7.3255,6.9566,7.31592,813931.00555483,0
+ENTG.US,D,20110830,000000,7.28648,7.51958,7.1409,7.47088,1888365.2710915,0
+ENTG.US,D,20110831,000000,7.52906,7.66496,7.23789,7.29636,3020226.9265417,0
+ENTG.US,D,20110901,000000,7.30614,7.43217,7.00529,7.00529,1419187.0131171,0
+ENTG.US,D,20110902,000000,6.79176,6.92776,6.59777,6.66553,723052.15851121,0
+ENTG.US,D,20110906,000000,6.4035,6.64637,6.3551,6.61714,1193366.8781048,0
+ENTG.US,D,20110907,000000,6.79176,7.12164,6.78208,7.06337,1803313.0447302,0
+ENTG.US,D,20110908,000000,7.00529,7.36432,6.86929,6.92776,1315502.4283579,0
+ENTG.US,D,20110909,000000,6.79176,7.05369,6.69467,6.87877,1767947.4414867,0
+ENTG.US,D,20110912,000000,6.73348,7.17023,6.70425,7.17023,1727557.9563237,0
+ENTG.US,D,20110913,000000,7.23789,7.38337,7.1409,7.25744,1341896.599137,0
+ENTG.US,D,20110914,000000,7.35454,7.47088,7.13122,7.37379,1190599.8846917,0
+ENTG.US,D,20110915,000000,7.40293,7.68442,7.38337,7.54841,1163208.5540263,0
+ENTG.US,D,20110916,000000,7.62605,7.63582,7.39315,7.49024,1131717.3428636,0
+ENTG.US,D,20110919,000000,7.31592,7.56797,7.08282,7.48056,1074775.0035883,0
+ENTG.US,D,20110920,000000,7.5097,7.54841,7.13122,7.1409,929381.07480149,0
+ENTG.US,D,20110921,000000,7.15068,7.24766,6.79176,6.79176,1451096.1294783,0
+ENTG.US,D,20110922,000000,6.70425,6.74336,6.26789,6.59777,2356838.0008649,0
+ENTG.US,D,20110923,000000,6.50089,6.86929,6.50089,6.84035,1209920.7343879,0
+ENTG.US,D,20110926,000000,6.92776,6.96628,6.68489,6.96628,1387116.5472667,0
+ENTG.US,D,20110927,000000,7.18021,7.3255,7.01478,7.0925,1259680.5159698,0
+ENTG.US,D,20110928,000000,7.10219,7.15068,6.61714,6.61714,968243.25175675,0
+ENTG.US,D,20110929,000000,6.81101,6.84035,6.22888,6.49111,1238656.9781863,0
+ENTG.US,D,20110930,000000,6.3551,6.51046,6.16112,6.19006,1323727.243621,0
+ENTG.US,D,20111003,000000,6.23876,6.38444,5.90867,5.92833,1997985.7131436,0
+ENTG.US,D,20111004,000000,5.82166,6.56844,5.82166,6.54909,1912882.3760746,0
+ENTG.US,D,20111005,000000,6.43263,6.83057,6.4035,6.78208,1104153.638831,0
+ENTG.US,D,20111006,000000,6.74336,6.99551,6.65605,6.98583,1374261.7031849,0
+ENTG.US,D,20111007,000000,6.93745,7.0925,6.80144,6.91808,688356.00532208,0
+ENTG.US,D,20111010,000000,7.16035,7.35454,7.0925,7.3255,1582316.3574894,0
+ENTG.US,D,20111011,000000,7.18021,7.34466,7.10219,7.1897,1166836.4121051,0
+ENTG.US,D,20111012,000000,7.29636,7.76195,7.27681,7.66496,1514276.9816101,0
+ENTG.US,D,20111013,000000,7.67484,7.95603,7.58723,7.90753,1456234.2588622,0
+ENTG.US,D,20111014,000000,7.90753,7.98516,7.68442,7.8783,910901.0463561,0
+ENTG.US,D,20111017,000000,7.78141,7.84946,7.45173,7.49024,1052931.6901395,0
+ENTG.US,D,20111018,000000,7.54841,7.80087,7.3255,7.76195,1264576.1200346,0
+ENTG.US,D,20111019,000000,7.73271,7.8298,7.5097,7.55819,1340639.877029,0
+ENTG.US,D,20111020,000000,7.47088,7.58723,7.25744,7.50002,935774.92412261,0
+ENTG.US,D,20111021,000000,7.68442,7.73271,7.43217,7.58723,1113540.9721525,0
+ENTG.US,D,20111024,000000,7.6456,8.15968,7.56797,8.14053,949231.07064844,0
+ENTG.US,D,20111025,000000,8.01431,8.0625,7.75247,7.76195,1201275.007414,0
+ENTG.US,D,20111026,000000,7.88818,8.07237,7.66496,8.02408,1313766.6686362,0
+ENTG.US,D,20111027,000000,7.57785,8.48958,7.56797,8.30517,3436747.1251542,0
+ENTG.US,D,20111028,000000,8.23731,8.80019,8.08216,8.77106,1833834.1546165,0
+ENTG.US,D,20111031,000000,8.51901,8.75171,8.48958,8.69343,1848771.509496,0
+ENTG.US,D,20111101,000000,8.28621,8.57689,8.13075,8.34419,2077992.0098291,0
+ENTG.US,D,20111102,000000,8.34419,8.6157,8.34419,8.59634,1257729.289539,0
+ENTG.US,D,20111103,000000,8.65472,8.73214,8.34419,8.72236,1299335.4099804,0
+ENTG.US,D,20111104,000000,8.57689,8.71308,8.39248,8.60612,1237659.8183,0
+ENTG.US,D,20111107,000000,8.37332,8.63535,8.31495,8.63535,1028628.047524,0
+ENTG.US,D,20111108,000000,8.71308,8.92633,8.58666,8.90677,1267843.196647,0
+ENTG.US,D,20111109,000000,8.58666,8.64513,8.2472,8.2472,1059930.8505875,0
+ENTG.US,D,20111110,000000,8.39248,8.57689,8.13075,8.3831,959198.66082836,0
+ENTG.US,D,20111111,000000,8.6157,8.89718,8.57689,8.75171,1419694.1115115,0
+ENTG.US,D,20111114,000000,8.72236,8.90677,8.50903,8.62547,777114.25907988,0
+ENTG.US,D,20111115,000000,8.57689,8.80019,8.48958,8.57689,1658009.31131,0
+ENTG.US,D,20111116,000000,8.45076,8.80967,8.39248,8.54784,1209185.1410647,0
+ENTG.US,D,20111117,000000,8.52859,8.55752,8.12087,8.2472,668230.41252163,0
+ENTG.US,D,20111118,000000,8.22774,8.2472,8.01431,8.17925,769077.85191592,0
+ENTG.US,D,20111121,000000,7.97539,8.04354,7.75247,7.89795,812884.73930229,0
+ENTG.US,D,20111122,000000,7.90753,7.93657,7.6456,7.81992,862008.14246429,0
+ENTG.US,D,20111123,000000,7.6941,7.76195,7.47088,7.49024,852361.24692117,0
+ENTG.US,D,20111125,000000,7.39315,7.60669,7.33487,7.38337,531316.85253665,0
+ENTG.US,D,20111128,000000,7.59701,7.86872,7.59701,7.73271,866291.420207,0
+ENTG.US,D,20111129,000000,7.76195,7.8298,7.58723,7.61657,1271067.1799175,0
+ENTG.US,D,20111130,000000,7.97539,8.20828,7.84946,8.17925,1897316.6601411,0
+ENTG.US,D,20111201,000000,8.21796,8.29559,7.95603,8.1986,998985.84137664,0
+ENTG.US,D,20111202,000000,8.27624,8.46063,8.25668,8.26646,824847.65142553,0
+ENTG.US,D,20111205,000000,8.45076,8.52859,8.31495,8.40216,1037137.4792773,0
+ENTG.US,D,20111206,000000,8.42172,8.52859,8.25668,8.40216,1273573.6089383,0
+ENTG.US,D,20111207,000000,8.34419,8.46063,8.11109,8.36365,711031.12048505,0
+ENTG.US,D,20111208,000000,8.20828,8.37332,8.03386,8.07237,832433.0817565,0
+ENTG.US,D,20111209,000000,8.11109,8.57689,8.01431,8.50903,967300.20909043,0
+ENTG.US,D,20111212,000000,8.50903,8.52859,8.15968,8.32462,839282.91876432,0
+ENTG.US,D,20111213,000000,8.4313,8.59634,7.97539,8.01431,810383.32113527,0
+ENTG.US,D,20111214,000000,8.01431,8.05292,7.70388,7.73271,902017.80491685,0
+ENTG.US,D,20111215,000000,7.8298,7.88818,7.6941,7.83959,1087203.9251056,0
+ENTG.US,D,20111216,000000,7.9268,8.09204,7.8783,8.05292,1308948.2317184,0
+ENTG.US,D,20111219,000000,8.09204,8.23731,7.89795,7.9268,960810.15137826,0
+ENTG.US,D,20111220,000000,8.13075,8.36365,8.07237,8.32462,1149411.6694489,0
+ENTG.US,D,20111221,000000,8.26646,8.3831,8.11109,8.32462,1068056.4509474,0
+ENTG.US,D,20111222,000000,8.37332,8.59634,8.25668,8.50903,969724.46011046,0
+ENTG.US,D,20111223,000000,8.55752,8.55752,8.4313,8.48958,478681.84310172,0
+ENTG.US,D,20111227,000000,8.47999,8.65472,8.4313,8.55752,408743.35367016,0
+ENTG.US,D,20111228,000000,8.52859,8.5673,8.34419,8.39248,601197.21606529,0
+ENTG.US,D,20111229,000000,8.36365,8.58666,8.36365,8.57689,676830.03964147,0
+ENTG.US,D,20111230,000000,8.54784,8.60612,8.46063,8.46563,529520.96257059,0
+ENTG.US,D,20120103,000000,8.69343,8.79032,8.41204,8.45076,848655.21952469,0
+ENTG.US,D,20120104,000000,8.40216,8.50903,8.30517,8.48958,744317.21944302,0
+ENTG.US,D,20120105,000000,8.4313,8.62547,8.33451,8.47061,1045617.848079,0
+ENTG.US,D,20120106,000000,8.47061,8.60612,8.32462,8.50903,896049.87816022,0
+ENTG.US,D,20120109,000000,8.5673,8.80967,8.51901,8.6644,1119011.8222221,0
+ENTG.US,D,20120110,000000,8.80967,8.82944,8.59634,8.6157,590141.26846174,0
+ENTG.US,D,20120111,000000,8.67377,8.72236,8.55752,8.72236,430473.42182532,0
+ENTG.US,D,20120112,000000,8.63535,8.75171,8.59634,8.69343,448721.94882977,0
+ENTG.US,D,20120113,000000,8.54784,8.68365,8.49915,8.54784,771970.11667152,0
+ENTG.US,D,20120117,000000,8.63535,8.77106,8.6157,8.68365,656716.47288991,0
+ENTG.US,D,20120118,000000,8.71308,9.55725,8.67377,9.45078,3419769.350648,0
+ENTG.US,D,20120119,000000,9.47923,9.74086,9.37375,9.59617,2008279.0088141,0
+ENTG.US,D,20120120,000000,9.57621,9.71092,9.45976,9.49838,1227630.0935342,0
+ENTG.US,D,20120123,000000,9.46934,9.60515,9.39261,9.44081,902715.31575188,0
+ENTG.US,D,20120124,000000,9.39261,9.45078,9.3043,9.43203,1049163.5281571,0
+ENTG.US,D,20120125,000000,9.44081,9.51834,9.3043,9.45078,901571.83893755,0
+ENTG.US,D,20120126,000000,9.44081,9.63409,9.32406,9.40249,587470.48343967,0
+ENTG.US,D,20120127,000000,9.36397,9.55725,9.3043,9.32406,777937.04125741,0
+ENTG.US,D,20120130,000000,9.25581,9.34382,9.13008,9.21759,838613.46871001,0
+ENTG.US,D,20120131,000000,9.17858,9.36397,9.169,9.29412,847789.34400534,0
+ENTG.US,D,20120201,000000,9.52832,9.78077,9.17858,9.22727,2785894.3532639,0
+ENTG.US,D,20120202,000000,9.06232,9.70094,9.04287,9.60515,3252889.8833666,0
+ENTG.US,D,20120203,000000,9.70094,9.87855,9.54727,9.57621,1297255.9056949,0
+ENTG.US,D,20120206,000000,9.49838,9.672,9.46934,9.52832,626487.99685964,0
+ENTG.US,D,20120207,000000,9.52832,9.56624,9.40249,9.44081,485576.77779284,0
+ENTG.US,D,20120208,000000,9.45078,9.65305,9.39261,9.46934,479290.16074089,0
+ENTG.US,D,20120209,000000,9.50836,9.57621,9.27477,9.31419,968039.81109654,0
+ENTG.US,D,20120210,000000,9.39261,9.39261,9.05255,9.13966,553351.58059677,0
+ENTG.US,D,20120213,000000,9.22727,9.27477,9.02341,9.22727,344107.34962387,0
+ENTG.US,D,20120214,000000,9.13966,9.25581,9.03299,9.169,368901.05373118,0
+ENTG.US,D,20120215,000000,9.19793,9.27477,8.95526,8.99418,540889.58744502,0
+ENTG.US,D,20120216,000000,9.06232,9.28444,8.86795,9.23675,842869.68784274,0
+ENTG.US,D,20120217,000000,9.21759,9.3536,9.13966,9.21759,491104.75159462,0
+ENTG.US,D,20120221,000000,9.20781,9.20781,8.80019,8.96514,797263.90397809,0
+ENTG.US,D,20120222,000000,8.90677,9.169,8.76138,8.90677,893846.10470298,0
+ENTG.US,D,20120223,000000,8.8876,8.96514,8.73214,8.94578,814131.43970283,0
+ENTG.US,D,20120224,000000,9.02341,9.02341,8.78084,8.78084,344330.83369889,0
+ENTG.US,D,20120227,000000,8.65472,8.9845,8.57689,8.73214,469487.92873307,0
+ENTG.US,D,20120228,000000,8.76138,9.00396,8.73214,8.91675,404336.80892643,0
+ENTG.US,D,20120229,000000,8.9845,8.9845,8.73214,8.77106,965866.1027615,0
+ENTG.US,D,20120301,000000,8.80967,9.02341,8.80967,8.89718,709126.99607907,0
+ENTG.US,D,20120302,000000,8.71308,8.89718,8.6157,8.72236,1005859.7304822,0
+ENTG.US,D,20120305,000000,8.73214,8.77106,8.54784,8.5673,702736.15327017,0
+ENTG.US,D,20120306,000000,8.47061,8.47061,8.32462,8.34419,567096.35229571,0
+ENTG.US,D,20120307,000000,8.4313,8.6157,8.39248,8.55752,497074.68269273,0
+ENTG.US,D,20120308,000000,8.62547,8.91675,8.47061,8.83882,1064421.5776734,0
+ENTG.US,D,20120309,000000,8.76138,8.96514,8.76138,8.96514,864206.90506783,0
+ENTG.US,D,20120312,000000,8.96514,9.09107,8.90677,9.00396,350010.1352824,0
+ENTG.US,D,20120313,000000,9.10074,9.31419,9.03299,9.31419,670343.99061227,0
+ENTG.US,D,20120314,000000,9.22727,9.3043,8.92633,9.06232,691494.80407972,0
+ENTG.US,D,20120315,000000,8.92633,9.26509,8.92633,9.21759,466734.96571032,0
+ENTG.US,D,20120316,000000,9.25581,9.25581,9.09107,9.13008,551534.64504517,0
+ENTG.US,D,20120319,000000,9.13966,9.22727,9.00396,9.21759,543640.54612628,0
+ENTG.US,D,20120320,000000,9.13008,9.28444,9.06232,9.17858,512057.13525555,0
+ENTG.US,D,20120321,000000,9.19793,9.26509,9.13008,9.169,605739.05385892,0
+ENTG.US,D,20120322,000000,9.08159,9.13008,8.936,9.00396,591987.2669648,0
+ENTG.US,D,20120323,000000,9.10074,9.27477,8.97471,9.27477,599931.47442069,0
+ENTG.US,D,20120326,000000,9.38253,9.45078,9.28444,9.33394,691736.32722806,0
+ENTG.US,D,20120327,000000,9.34382,9.44081,9.15912,9.15912,593935.48688334,0
+ENTG.US,D,20120328,000000,9.13966,9.29412,8.85827,8.89718,818108.0531991,0
+ENTG.US,D,20120329,000000,8.87773,9.11062,8.83882,9.09107,785644.73641866,0
+ENTG.US,D,20120330,000000,9.169,9.169,8.99418,9.06232,655841.5778339,0
+ENTG.US,D,20120402,000000,8.97471,9.23675,8.89718,9.18805,768857.37435312,0
+ENTG.US,D,20120403,000000,9.15912,9.169,9.00396,9.04287,698823.67870125,0
+ENTG.US,D,20120404,000000,8.91675,8.936,8.68365,8.78084,755089.55272716,0
+ENTG.US,D,20120405,000000,8.78084,8.80967,8.69343,8.72236,266041.255491,0
+ENTG.US,D,20120409,000000,8.53826,8.60612,8.4313,8.4313,987249.41984063,0
+ENTG.US,D,20120410,000000,8.48958,8.55752,8.1502,8.15968,908899.71138835,0
+ENTG.US,D,20120411,000000,8.27624,8.4313,8.20828,8.41204,599844.28556631,0
+ENTG.US,D,20120412,000000,8.45076,8.72236,8.37332,8.68365,491830.32321037,0
+ENTG.US,D,20120413,000000,8.63535,8.63535,8.34419,8.44098,528300.31860928,0
+ENTG.US,D,20120416,000000,8.46063,8.55752,8.35397,8.46063,647347.17864175,0
+ENTG.US,D,20120417,000000,8.52859,8.67377,8.50903,8.57689,901155.93808046,0
+ENTG.US,D,20120418,000000,8.50903,8.52859,8.33451,8.44098,972837.20242886,0
+ENTG.US,D,20120419,000000,8.59634,8.68365,8.26646,8.46063,1677818.2181566,0
+ENTG.US,D,20120420,000000,8.53826,8.53826,8.17925,8.28621,1267405.2480336,0
+ENTG.US,D,20120423,000000,8.17925,8.27624,8.05292,8.22774,1210765.5643217,0
+ENTG.US,D,20120424,000000,8.20828,8.39248,8.1986,8.31495,998165.06354059,0
+ENTG.US,D,20120425,000000,8.41204,8.47999,8.26646,8.45076,762312.19725025,0
+ENTG.US,D,20120426,000000,8.44098,8.52859,8.30517,8.49915,616646.68019295,0
+ENTG.US,D,20120427,000000,8.55752,8.71308,8.45076,8.70311,542891.92458351,0
+ENTG.US,D,20120430,000000,8.71308,8.71308,8.5673,8.58666,586492.36479744,0
+ENTG.US,D,20120501,000000,8.57689,8.76138,8.50903,8.58666,784529.32038506,0
+ENTG.US,D,20120502,000000,8.49915,8.72236,8.47061,8.72236,674605.2205987,0
+ENTG.US,D,20120503,000000,8.68365,8.68365,8.45076,8.45076,1054503.0938598,0
+ENTG.US,D,20120504,000000,8.3831,8.40216,8.25668,8.27624,1228271.4828078,0
+ENTG.US,D,20120507,000000,8.22774,8.29559,8.16947,8.18903,652047.3594123,0
+ENTG.US,D,20120508,000000,8.11109,8.1986,8.03386,8.1502,656130.20300701,0
+ENTG.US,D,20120509,000000,8.02408,8.08216,7.9268,7.97539,1019354.9616669,0
+ENTG.US,D,20120510,000000,8.0625,8.14053,7.95603,8.01431,1082078.8239413,0
+ENTG.US,D,20120511,000000,7.94625,8.09204,7.88818,7.89795,934073.23820611,0
+ENTG.US,D,20120514,000000,7.81992,7.90753,7.74259,7.79129,880811.87205869,0
+ENTG.US,D,20120515,000000,7.81992,7.88818,7.61657,7.72293,1266582.4658561,0
+ENTG.US,D,20120516,000000,7.73271,7.81992,7.63582,7.6941,1185813.5172375,0
+ENTG.US,D,20120517,000000,7.78141,7.78141,7.44185,7.44185,718241.73895927,0
+ENTG.US,D,20120518,000000,7.41281,7.50002,7.29636,7.29636,647361.20903211,0
+ENTG.US,D,20120521,000000,7.33487,7.60669,7.28648,7.59701,1365320.3358427,0
+ENTG.US,D,20120522,000000,7.61657,7.62605,7.44185,7.49024,701393.24447858,0
+ENTG.US,D,20120523,000000,7.39315,7.53884,7.31592,7.5097,951822.68418205,0
+ENTG.US,D,20120524,000000,7.54841,7.55819,7.27681,7.35454,788473.86441765,0
+ENTG.US,D,20120525,000000,7.34466,7.48056,7.33487,7.41281,806658.25249474,0
+ENTG.US,D,20120529,000000,7.5097,7.6456,7.4611,7.63582,510213.14109397,0
+ENTG.US,D,20120530,000000,7.54841,7.63582,7.50002,7.55819,628884.18709895,0
+ENTG.US,D,20120531,000000,7.55819,7.55819,7.42248,7.48056,968368.52309925,0
+ENTG.US,D,20120601,000000,7.29636,7.53884,7.24766,7.25744,870997.61400199,0
+ENTG.US,D,20120604,000000,7.27681,7.49024,7.27681,7.43217,1162927.9462191,0
+ENTG.US,D,20120605,000000,7.40293,7.51958,7.36432,7.43217,819274.57994045,0
+ENTG.US,D,20120606,000000,7.52906,7.71336,7.50002,7.63582,408727.31893832,0
+ENTG.US,D,20120607,000000,7.73271,7.81992,7.37379,7.42248,865846.45639845,0
+ENTG.US,D,20120608,000000,7.38337,7.60669,7.31592,7.58723,472150.69638922,0
+ENTG.US,D,20120611,000000,7.71336,7.74259,7.33487,7.33487,542581.25165412,0
+ENTG.US,D,20120612,000000,7.37379,7.48056,7.29636,7.44185,461667.99044894,0
+ENTG.US,D,20120613,000000,7.43217,7.48056,7.26703,7.31592,430078.56655377,0
+ENTG.US,D,20120614,000000,7.34466,7.4611,7.22831,7.37379,659203.86066656,0
+ENTG.US,D,20120615,000000,7.41281,7.65518,7.41281,7.51958,936983.54203504,0
+ENTG.US,D,20120618,000000,7.45173,7.66496,7.45173,7.66496,494875.92008919,0
+ENTG.US,D,20120619,000000,7.70388,8.00463,7.6456,7.8783,488672.48320866,0
+ENTG.US,D,20120620,000000,7.89795,8.0625,7.85924,7.93657,415764.56187451,0
+ENTG.US,D,20120621,000000,7.90753,7.96581,7.53884,7.56797,617027.50507415,0
+ENTG.US,D,20120622,000000,7.59701,7.79129,7.53884,7.77163,2679549.0051901,0
+ENTG.US,D,20120625,000000,7.6456,7.76195,7.51958,7.52906,528053.78460725,0
+ENTG.US,D,20120626,000000,7.53884,7.65518,7.4611,7.49024,549602.45985847,0
+ENTG.US,D,20120627,000000,7.51958,7.88818,7.48056,7.85924,831394.83286987,0
+ENTG.US,D,20120628,000000,7.76195,7.91712,7.67484,7.90753,968361.50790407,0
+ENTG.US,D,20120629,000000,8.11109,8.32462,8.05651,8.28621,751560.90955166,0
+ENTG.US,D,20120702,000000,8.35397,8.39248,8.10142,8.3831,781441.63233515,0
+ENTG.US,D,20120703,000000,8.32462,8.3831,8.25668,8.32462,487506.95863806,0
+ENTG.US,D,20120705,000000,8.26646,8.42172,8.26646,8.33451,848549.99159699,0
+ENTG.US,D,20120706,000000,8.1986,8.1986,7.93657,7.97539,531555.36917276,0
+ENTG.US,D,20120709,000000,7.94625,8.05292,7.81992,7.9268,1015613.8582945,0
+ENTG.US,D,20120710,000000,7.97539,8.10142,7.71336,7.8298,1682361.058121,0
+ENTG.US,D,20120711,000000,7.8783,7.99484,7.80087,7.88818,611937.47988575,0
+ENTG.US,D,20120712,000000,7.79129,7.84946,7.65518,7.81044,768366.31069052,0
+ENTG.US,D,20120713,000000,7.83959,7.98516,7.79129,7.85924,810858.35006603,0
+ENTG.US,D,20120716,000000,7.8298,7.89795,7.72293,7.81992,988096.25411592,0
+ENTG.US,D,20120717,000000,7.88818,7.89795,7.6941,7.81992,514585.61203254,0
+ENTG.US,D,20120718,000000,7.83959,8.07237,7.78141,8.02408,922468.10103705,0
+ENTG.US,D,20120719,000000,8.02408,8.16947,7.68442,7.85924,1036582.2766873,0
+ENTG.US,D,20120720,000000,7.75247,7.89795,7.63582,7.79129,953709.77168544,0
+ENTG.US,D,20120723,000000,7.57785,7.58723,7.40293,7.45173,1334725.0653216,0
+ENTG.US,D,20120724,000000,7.47088,7.57785,7.39315,7.52906,1342244.3523837,0
+ENTG.US,D,20120725,000000,7.56797,7.93657,7.55819,7.8298,807294.63091463,0
+ENTG.US,D,20120726,000000,7.98516,8.05292,7.8783,8.01431,811442.61560744,0
+ENTG.US,D,20120727,000000,8.03386,8.2472,7.93657,8.2472,956789.44236943,0
+ENTG.US,D,20120730,000000,8.23731,8.29559,7.91712,7.91712,661950.81066486,0
+ENTG.US,D,20120731,000000,7.90753,8.03386,7.80087,7.81044,666179.97118762,0
+ENTG.US,D,20120801,000000,7.8298,7.8783,7.59701,7.59701,626141.2457836,0
+ENTG.US,D,20120802,000000,7.56797,7.8298,7.52906,7.61657,578935.99741793,0
+ENTG.US,D,20120803,000000,7.78141,7.93657,7.47088,7.77163,915754.55924987,0
+ENTG.US,D,20120806,000000,7.77163,7.90753,7.72293,7.83959,877470.63481157,0
+ENTG.US,D,20120807,000000,7.88818,8.13075,7.83959,8.09204,590534.11939182,0
+ENTG.US,D,20120808,000000,8.01431,8.14053,7.99484,8.10142,458132.33207826,0
+ENTG.US,D,20120809,000000,8.11109,8.30517,7.96581,8.25668,588355.40020308,0
+ENTG.US,D,20120810,000000,8.23731,8.34419,8.11109,8.32462,450487.77367363,0
+ENTG.US,D,20120813,000000,8.28621,8.4313,8.18903,8.4313,725319.06872507,0
+ENTG.US,D,20120814,000000,8.47061,8.53826,8.25668,8.33451,668636.29167133,0
+ENTG.US,D,20120815,000000,8.28621,8.51901,8.28621,8.51901,706294.86156787,0
+ENTG.US,D,20120816,000000,8.48958,8.63535,8.39248,8.6157,468522.83831046,0
+ENTG.US,D,20120817,000000,8.57689,8.80967,8.50903,8.80019,609523.25057312,0
+ENTG.US,D,20120820,000000,8.74203,8.74203,8.50903,8.69343,544187.73135032,0
+ENTG.US,D,20120821,000000,8.73214,8.936,8.59634,8.65472,762774.19796139,0
+ENTG.US,D,20120822,000000,8.62547,8.71308,8.47999,8.48958,274471.51575578,0
+ENTG.US,D,20120823,000000,8.47061,8.47999,8.29559,8.35397,351392.12873284,0
+ENTG.US,D,20120824,000000,8.30517,8.34419,8.16947,8.18903,689443.36057496,0
+ENTG.US,D,20120827,000000,8.22774,8.36365,8.13075,8.31495,313414.86854099,0
+ENTG.US,D,20120828,000000,8.29559,8.49915,8.26646,8.41204,381175.64095456,0
+ENTG.US,D,20120829,000000,8.41204,8.57689,8.40705,8.49915,399183.64698141,0
+ENTG.US,D,20120830,000000,8.40216,8.47999,8.36365,8.47061,343139.25268904,0
+ENTG.US,D,20120831,000000,8.54784,8.60612,8.33451,8.52859,416414.97068477,0
+ENTG.US,D,20120904,000000,8.51901,8.69842,8.34419,8.6109,541188.23432553,0
+ENTG.US,D,20120905,000000,8.6644,8.80019,8.57689,8.71308,994304.70185015,0
+ENTG.US,D,20120906,000000,8.78084,8.91675,8.59634,8.90198,1184092.7900769,0
+ENTG.US,D,20120907,000000,8.95526,8.95526,8.7081,8.73214,601979.91141322,0
+ENTG.US,D,20120910,000000,8.75171,8.77106,8.60612,8.67377,606119.87874012,0
+ENTG.US,D,20120911,000000,8.64513,8.75171,8.62547,8.73214,778377.99638301,0
+ENTG.US,D,20120912,000000,8.75171,8.86785,8.70311,8.81956,414778.42586637,0
+ENTG.US,D,20120913,000000,8.82944,8.90677,8.6157,8.80019,829997.80685833,0
+ENTG.US,D,20120914,000000,8.78084,9.07191,8.78084,8.85827,756472.54834834,0
+ENTG.US,D,20120917,000000,8.80019,8.81956,8.67377,8.73214,319197.39371072,0
+ENTG.US,D,20120918,000000,8.70311,8.78084,8.60612,8.69343,321638.68163333,0
+ENTG.US,D,20120919,000000,8.69343,8.69343,8.49915,8.51901,349011.97322537,0
+ENTG.US,D,20120920,000000,8.46063,8.5667,8.29559,8.30547,726981.66998271,0
+ENTG.US,D,20120921,000000,8.35397,8.39248,8.21796,8.2472,945849.74657172,0
+ENTG.US,D,20120924,000000,8.18903,8.2472,8.02408,8.05292,634167.63124017,0
+ENTG.US,D,20120925,000000,8.12087,8.18903,7.95603,8.00463,935936.27361175,0
+ENTG.US,D,20120926,000000,8.03386,8.09204,7.84946,7.94625,658809.005395,0
+ENTG.US,D,20120927,000000,7.98516,8.09204,7.9268,8.05292,300155.1474802,0
+ENTG.US,D,20120928,000000,7.99484,8.09204,7.88638,7.88818,340656.87576609,0
+ENTG.US,D,20121001,000000,7.96581,8.21796,7.91712,8.10142,635090.6304917,0
+ENTG.US,D,20121002,000000,8.15968,8.22764,8.03386,8.10142,355233.44917922,0
+ENTG.US,D,20121003,000000,8.10142,8.15968,7.96581,8.03386,272584.42825238,0
+ENTG.US,D,20121004,000000,8.05292,8.09204,7.90753,8.05292,259994.15724591,0
+ENTG.US,D,20121005,000000,8.07237,8.23731,8.02408,8.05292,286013.51616823,0
+ENTG.US,D,20121008,000000,7.98516,8.04354,7.95603,8.01431,239012.71063351,0
+ENTG.US,D,20121009,000000,8.00463,8.09982,7.79129,7.80087,389522.72104792,0
+ENTG.US,D,20121010,000000,7.79129,7.85924,7.45173,7.50002,1064901.6174579,0
+ENTG.US,D,20121011,000000,7.59701,7.61657,7.45173,7.50002,1204358.686781,0
+ENTG.US,D,20121012,000000,7.51958,7.51958,7.27681,7.43217,1441377.0776419,0
+ENTG.US,D,20121015,000000,7.52906,7.66496,7.47088,7.6456,730845.03818536,0
+ENTG.US,D,20121016,000000,7.68442,7.86872,7.65518,7.85924,559911.79026073,0
+ENTG.US,D,20121017,000000,7.83959,7.91712,7.75247,7.80087,548120.24933403,0
+ENTG.US,D,20121018,000000,7.80087,7.94625,7.65518,7.90753,615361.89730429,0
+ENTG.US,D,20121019,000000,7.83959,7.90484,7.52906,7.6504,702030.62506922,0
+ENTG.US,D,20121022,000000,7.6456,7.81044,7.6456,7.77163,859924.62949586,0
+ENTG.US,D,20121023,000000,7.68442,7.81992,7.61827,7.75247,625231.27475169,0
+ENTG.US,D,20121024,000000,7.55819,7.81044,7.55819,7.80087,683449.37737909,0
+ENTG.US,D,20121025,000000,7.90753,8.00463,7.8298,7.9268,829637.02539193,0
+ENTG.US,D,20121026,000000,7.94625,8.11109,7.93158,7.96581,512411.90369751,0
+ENTG.US,D,20121031,000000,7.94625,8.0625,7.90753,7.95603,442661.82236506,0
+ENTG.US,D,20121101,000000,7.95603,8.18903,7.93657,8.17925,672883.4912674,0
+ENTG.US,D,20121102,000000,8.20828,8.22774,8.0625,8.07237,444579.9771614,0
+ENTG.US,D,20121105,000000,8.0625,8.2472,7.98526,8.22774,309758.94968151,0
+ENTG.US,D,20121106,000000,8.2472,8.40216,8.22774,8.31495,296520.27420626,0
+ENTG.US,D,20121107,000000,8.18903,8.22774,7.94625,8.02408,579645.53430184,0
+ENTG.US,D,20121108,000000,8.0625,8.11109,7.94625,7.96581,392480.12690163,0
+ENTG.US,D,20121109,000000,7.90753,8.13863,7.88818,8.05292,291444.27940822,0
+ENTG.US,D,20121112,000000,8.02408,8.14053,8.01431,8.09204,258875.73470008,0
+ENTG.US,D,20121113,000000,7.98516,8.07237,7.95603,7.97539,220974.63948446,0
+ENTG.US,D,20121114,000000,8.02408,8.05771,7.80087,7.80087,360504.86727156,0
+ENTG.US,D,20121115,000000,7.8298,7.94625,7.75247,7.79129,406134.70323397,0
+ENTG.US,D,20121116,000000,7.75247,7.88818,7.61657,7.85924,580571.54006559,0
+ENTG.US,D,20121119,000000,7.79129,8.061,7.79129,8.01431,616982.40739085,0
+ENTG.US,D,20121120,000000,7.99484,8.07237,7.8783,8.0625,392236.59941181,0
+ENTG.US,D,20121121,000000,8.07237,8.17925,7.95114,8.17925,351618.61932008,0
+ENTG.US,D,20121123,000000,8.22774,8.45565,8.15968,8.42172,352674.90728003,0
+ENTG.US,D,20121126,000000,8.44098,8.59634,8.34419,8.47999,572912.9512706,0
+ENTG.US,D,20121127,000000,8.49915,8.59634,8.35397,8.54784,683594.69213639,0
+ENTG.US,D,20121128,000000,8.53826,8.68365,8.46063,8.68365,633918.09072591,0
+ENTG.US,D,20121129,000000,8.75171,8.84869,8.65472,8.80019,1118914.6116603,0
+ENTG.US,D,20121130,000000,8.83882,8.8876,8.62547,8.69343,2613763.511305,0
+ENTG.US,D,20121203,000000,8.79032,8.84869,8.68365,8.73214,877986.75274267,0
+ENTG.US,D,20121204,000000,8.75171,8.77594,8.5673,8.73214,475095.0740233,0
+ENTG.US,D,20121205,000000,8.73214,8.86795,8.63535,8.85827,677750.03238078,0
+ENTG.US,D,20121206,000000,8.78084,8.92633,8.73214,8.91675,503837.33084617,0
+ENTG.US,D,20121207,000000,8.95526,8.97471,8.85827,8.92633,546019.69946302,0
+ENTG.US,D,20121210,000000,8.97471,9.01344,8.8438,8.94578,837281.58379656,0
+ENTG.US,D,20121211,000000,9.02341,9.02341,8.84869,9.00396,682859.09881324,0
+ENTG.US,D,20121212,000000,8.99418,9.07191,8.91675,8.97471,570588.91732457,0
+ENTG.US,D,20121213,000000,8.90677,8.9832,8.80019,8.86795,289010.00668079,0
+ENTG.US,D,20121214,000000,8.83882,8.87773,8.76138,8.81956,690785.26719581,0
+ENTG.US,D,20121217,000000,8.81956,8.92633,8.6644,8.67377,1130670.0744404,0
+ENTG.US,D,20121218,000000,8.73214,8.91675,8.73214,8.90677,1070273.2526242,0
+ENTG.US,D,20121219,000000,8.91675,8.9845,8.85827,8.936,673888.66851961,0
+ENTG.US,D,20121220,000000,8.92633,9.04287,8.86795,8.936,764207.30211957,0
+ENTG.US,D,20121221,000000,8.85827,8.936,8.75171,8.91675,1764030.9582348,0
+ENTG.US,D,20121224,000000,8.74203,8.936,8.74203,8.87773,165485.44778205,0
+ENTG.US,D,20121226,000000,8.8876,8.96514,8.74203,8.77106,367312.6131083,0
+ENTG.US,D,20121227,000000,8.80019,8.82944,8.67377,8.76138,404648.48402656,0
+ENTG.US,D,20121228,000000,8.73214,8.77106,8.44098,8.50903,1333673.7882154,0
+ENTG.US,D,20121231,000000,8.5673,8.91675,8.48958,8.90677,708928.56627256,0
+ENTG.US,D,20130102,000000,9.14944,9.18805,8.96514,9.18805,1151238.6267079,0
+ENTG.US,D,20130103,000000,9.18805,9.26998,9.10174,9.22727,654110.82896594,0
+ENTG.US,D,20130104,000000,9.28444,9.28444,9.13008,9.25581,702219.03316834,0
+ENTG.US,D,20130107,000000,9.169,9.28944,9.09585,9.21759,882515.56231667,0
+ENTG.US,D,20130108,000000,9.19793,9.26509,8.78084,8.80967,1291815.1207475,0
+ENTG.US,D,20130109,000000,8.86795,8.96514,8.74203,8.78084,889030.67429734,0
+ENTG.US,D,20130110,000000,8.85827,8.8876,8.69343,8.71308,760152.51930558,0
+ENTG.US,D,20130111,000000,8.73713,8.97471,8.73713,8.92633,1092475.3431979,0
+ENTG.US,D,20130114,000000,8.91675,8.94578,8.76138,8.80019,652303.91512174,0
+ENTG.US,D,20130115,000000,8.76138,8.86795,8.69343,8.82944,955874.46048382,0
+ENTG.US,D,20130116,000000,8.78084,8.8876,8.75659,8.78084,748595.48633203,0
+ENTG.US,D,20130117,000000,8.85827,8.97471,8.83402,8.90677,673168.10775755,0
+ENTG.US,D,20130118,000000,8.92633,9.13966,8.89718,9.01344,2364042.6063147,0
+ENTG.US,D,20130122,000000,9.04287,9.19793,9.01344,9.18805,907601.90028006,0
+ENTG.US,D,20130123,000000,9.20781,9.25581,9.14944,9.21759,1720263.1555073,0
+ENTG.US,D,20130124,000000,9.23675,9.43203,9.20781,9.41257,919778.27477092,0
+ENTG.US,D,20130125,000000,9.45078,9.65305,9.42215,9.64307,1670466.293608,0
+ENTG.US,D,20130128,000000,9.672,9.79074,9.64307,9.73088,2448397.321841,0
+ENTG.US,D,20130129,000000,9.69096,9.78077,9.64307,9.74086,1419409.4950214,0
+ENTG.US,D,20130130,000000,9.60515,9.7209,9.58619,9.672,1314103.3980049,0
+ENTG.US,D,20130131,000000,9.672,9.672,9.42215,9.56624,2629727.0890223,0
+ENTG.US,D,20130201,000000,9.64307,9.70094,9.50836,9.60515,770634.22307512,0
+ENTG.US,D,20130204,000000,9.48841,9.52832,9.25581,9.28444,670505.3401014,0
+ENTG.US,D,20130205,000000,9.34382,9.50337,9.23675,9.47923,567420.05344473,0
+ENTG.US,D,20130206,000000,9.39261,9.51834,9.33394,9.42215,558515.76641993,0
+ENTG.US,D,20130207,000000,9.44081,9.51834,9.30919,9.37375,459327.92177107,0
+ENTG.US,D,20130208,000000,9.37375,9.48841,9.3536,9.39261,470833.84403687,0
+ENTG.US,D,20130211,000000,9.41257,9.42215,9.29412,9.3536,583884.71653199,0
+ENTG.US,D,20130212,000000,9.40249,9.672,9.34382,9.58619,572041.06272681,0
+ENTG.US,D,20130213,000000,9.64307,9.69096,9.49339,9.52832,770749.47271022,0
+ENTG.US,D,20130214,000000,9.51834,9.61513,9.48441,9.58619,547812.58291685,0
+ENTG.US,D,20130215,000000,9.66303,9.66303,9.41257,9.45078,662354.68547308,0
+ENTG.US,D,20130219,000000,9.49838,9.6241,9.36397,9.60515,752932.8812947,0
+ENTG.US,D,20130220,000000,9.63409,9.64307,9.42215,9.44081,1021534.6830264,0
+ENTG.US,D,20130221,000000,9.40249,9.43203,9.14944,9.22727,966838.20837929,0
+ENTG.US,D,20130222,000000,9.3043,9.45976,9.23675,9.3536,690786.26936655,0
+ENTG.US,D,20130225,000000,9.38253,9.42215,9.11062,9.13966,823402.52121846,0
+ENTG.US,D,20130226,000000,9.169,9.3043,9.11062,9.23675,626911.91508265,0
+ENTG.US,D,20130227,000000,9.169,9.38253,9.15912,9.24623,498642.07773007,0
+ENTG.US,D,20130228,000000,9.22727,9.34382,9.20781,9.22238,570023.69302722,0
+ENTG.US,D,20130301,000000,9.18805,9.28444,9.09107,9.26509,513424.0961449,0
+ENTG.US,D,20130304,000000,9.21759,9.27477,9.15912,9.18805,485789.23798972,0
+ENTG.US,D,20130305,000000,9.27477,9.49838,9.27477,9.47923,534539.83363645,0
+ENTG.US,D,20130306,000000,9.54727,9.65305,9.53729,9.56624,511023.89722262,0
+ENTG.US,D,20130307,000000,9.55725,9.66303,9.50836,9.54727,342542.96109875,0
+ENTG.US,D,20130308,000000,9.64307,9.672,9.55725,9.65305,452690.54496012,0
+ENTG.US,D,20130311,000000,9.60515,9.64307,9.51834,9.6241,471332.92506539,0
+ENTG.US,D,20130312,000000,9.60515,9.70094,9.58619,9.69196,499661.28537264,0
+ENTG.US,D,20130313,000000,9.68098,9.74086,9.60515,9.74086,439679.36224286,0
+ENTG.US,D,20130314,000000,9.75083,9.87855,9.7209,9.87855,489037.27335802,0
+ENTG.US,D,20130315,000000,9.83864,9.83864,9.60515,9.69096,1314480.2142031,0
+ENTG.US,D,20130318,000000,9.51834,9.60515,9.27477,9.3043,622807.02373166,0
+ENTG.US,D,20130319,000000,9.36397,9.48841,9.17858,9.32406,784870.05843665,0
+ENTG.US,D,20130320,000000,9.41257,9.41257,9.29412,9.37375,374099.3133595,0
+ENTG.US,D,20130321,000000,9.28444,9.39261,9.17858,9.27477,1233650.1331693,0
+ENTG.US,D,20130322,000000,9.3043,9.36397,9.24623,9.28444,537343.90736694,0
+ENTG.US,D,20130325,000000,9.32406,9.46436,9.27477,9.36897,520739.94254681,0
+ENTG.US,D,20130326,000000,9.45078,9.49838,9.36397,9.44081,318869.68387874,0
+ENTG.US,D,20130327,000000,9.33394,9.59617,9.33394,9.50836,819197.41279347,0
+ENTG.US,D,20130328,000000,9.53729,9.68098,9.43203,9.56624,479997.69328333,0
+ENTG.US,D,20130401,000000,9.53729,9.57621,9.24623,9.36397,612921.61155242,0
+ENTG.US,D,20130402,000000,9.41257,9.44081,9.13008,9.18805,597317.8131308,0
+ENTG.US,D,20130403,000000,9.21759,9.37375,9.08159,9.17858,730036.28639819,0
+ENTG.US,D,20130404,000000,9.17858,9.39261,9.08159,9.37375,652588.53161189,0
+ENTG.US,D,20130405,000000,9.43203,9.43203,9.1203,9.19793,487899.80956813,0
+ENTG.US,D,20130408,000000,9.37375,9.37375,9.06232,9.19793,467300.19000767,0
+ENTG.US,D,20130409,000000,9.21759,9.37375,9.11062,9.17858,392118.34326449,0
+ENTG.US,D,20130410,000000,9.19793,9.53729,9.19793,9.49339,572524.10902349,0
+ENTG.US,D,20130411,000000,9.47923,9.54727,9.33394,9.45078,407373.38626859,0
+ENTG.US,D,20130412,000000,9.42215,9.46934,9.17858,9.3043,635378.25349407,0
+ENTG.US,D,20130415,000000,9.23675,9.24134,8.9845,9.09107,1042219.4870997,0
+ENTG.US,D,20130416,000000,9.22727,9.43203,9.11062,9.42215,838360.92168353,0
+ENTG.US,D,20130417,000000,9.29412,9.3043,8.93121,8.96514,798486.55228087,0
+ENTG.US,D,20130418,000000,8.9845,9.13008,8.89718,8.91675,654161.93967368,0
+ENTG.US,D,20130419,000000,8.90677,9.15413,8.82944,9.03299,498199.11826299,0
+ENTG.US,D,20130422,000000,9.07191,9.13966,8.77106,9.05255,467796.26452397,0
+ENTG.US,D,20130423,000000,9.11062,9.58619,8.62547,9.34382,1040316.3648645,0
+ENTG.US,D,20130424,000000,9.3043,9.39261,9.17858,9.34382,405929.25823227,0
+ENTG.US,D,20130425,000000,9.34382,9.58619,9.32406,9.39261,652612.58370965,0
+ENTG.US,D,20130426,000000,9.3536,9.37775,9.21759,9.22727,544872.21396573,0
+ENTG.US,D,20130429,000000,9.22727,9.33394,9.18805,9.21759,610269.86777441,0
+ENTG.US,D,20130430,000000,9.23675,9.27477,9.14944,9.19793,630222.08503683,0
+ENTG.US,D,20130501,000000,9.18805,9.29412,8.79032,8.79032,1211264.6453502,0
+ENTG.US,D,20130502,000000,8.86795,9.13008,8.78084,9.01344,757958.76755575,0
+ENTG.US,D,20130503,000000,9.169,9.50836,9.13966,9.40249,817824.43887969,0
+ENTG.US,D,20130506,000000,9.37375,9.43203,9.27477,9.29412,398557.29026891,0
+ENTG.US,D,20130507,000000,9.29412,9.38253,9.28444,9.34382,404723.64683206,0
+ENTG.US,D,20130508,000000,9.3043,9.45078,9.26509,9.32406,346570.68530276,0
+ENTG.US,D,20130509,000000,9.28444,9.3043,9.20781,9.22727,496022.40341574,0
+ENTG.US,D,20130510,000000,9.24623,9.37375,9.21759,9.32406,435453.20823232,0
+ENTG.US,D,20130513,000000,9.27477,9.27477,9.10074,9.11062,414712.28259753,0
+ENTG.US,D,20130514,000000,9.14944,9.31419,9.00396,9.3043,696715.11146432,0
+ENTG.US,D,20130515,000000,9.24623,9.39261,9.24623,9.39261,407105.80668101,0
+ENTG.US,D,20130516,000000,9.33394,9.45976,9.27477,9.34382,376062.56583914,0
+ENTG.US,D,20130517,000000,9.38253,9.48841,9.33394,9.45078,372715.31556758,0
+ENTG.US,D,20130520,000000,9.40249,9.60515,9.40249,9.60515,468304.36508914,0
+ENTG.US,D,20130521,000000,9.61513,9.672,9.53729,9.61513,505668.29678813,0
+ENTG.US,D,20130522,000000,9.65305,9.80072,9.51834,9.57621,905259.82726071,0
+ENTG.US,D,20130523,000000,9.46934,9.6241,9.43203,9.59617,380297.73938633,0
+ENTG.US,D,20130524,000000,9.53729,9.68598,9.3053,9.63409,356226.60038255,0
+ENTG.US,D,20130528,000000,9.79074,9.92645,9.70094,9.86858,733349.46286459,0
+ENTG.US,D,20130529,000000,9.80072,9.95539,9.69096,9.9085,488242.55196121,0
+ENTG.US,D,20130530,000000,9.93643,9.97534,9.84862,9.93643,405627.60483953,0
+ENTG.US,D,20130531,000000,9.84862,10.147,9.79074,10.109,870369.25294802,0
+ENTG.US,D,20130603,000000,10.118,10.2048,9.89851,10.0322,1406243.9780101,0
+ENTG.US,D,20130604,000000,10.0223,10.165,9.84862,9.91747,636356.3721363,0
+ENTG.US,D,20130605,000000,9.87855,9.89851,9.55725,9.56624,1077323.52378,0
+ENTG.US,D,20130606,000000,9.57621,9.66303,9.41257,9.61513,646148.58243673,0
+ENTG.US,D,20130607,000000,9.73088,9.83864,9.59617,9.76081,601706.31880121,0
+ENTG.US,D,20130610,000000,9.81869,9.87855,9.72289,9.80072,308767.80281966,0
+ENTG.US,D,20130611,000000,9.65305,9.78077,9.57621,9.65305,427385.73377542,0
+ENTG.US,D,20130612,000000,9.70094,9.83665,9.38253,9.45078,521626.8636517,0
+ENTG.US,D,20130613,000000,9.45078,9.7209,9.38253,9.66303,564845.4768137,0
+ENTG.US,D,20130614,000000,9.63409,9.69096,9.45976,9.50836,423839.0515266,0
+ENTG.US,D,20130617,000000,9.64307,9.71092,9.37375,9.50836,625703.29717023,0
+ENTG.US,D,20130618,000000,9.55725,9.70593,9.52931,9.672,600554.82462096,0
+ENTG.US,D,20130619,000000,9.69096,9.7209,9.51834,9.56624,454235.89224119,0
+ENTG.US,D,20130620,000000,9.3536,9.49339,9.3043,9.34382,701706.9239202,0
+ENTG.US,D,20130621,000000,9.38253,9.49838,9.23675,9.3536,1100010.6649919,0
+ENTG.US,D,20130624,000000,9.21759,9.41257,9.11062,9.13966,630567.83394213,0
+ENTG.US,D,20130625,000000,9.24623,9.27477,9.05265,9.13008,1104592.5896151,0
+ENTG.US,D,20130626,000000,9.19793,9.31907,9.07191,9.08159,389877.48948988,0
+ENTG.US,D,20130627,000000,9.13008,9.3043,9.09107,9.27477,810395.34718415,0
+ENTG.US,D,20130628,000000,9.21759,9.24623,9.10074,9.10564,1490087.586459,0
+ENTG.US,D,20130701,000000,9.169,9.26509,9.1203,9.15912,579324.83966505,0
+ENTG.US,D,20130702,000000,9.17858,9.36397,8.97471,9.1203,732878.4426168,0
+ENTG.US,D,20130703,000000,9.07191,9.28444,9.03299,9.19793,392966.17971052,0
+ENTG.US,D,20130705,000000,9.38253,9.45078,9.24623,9.45078,707630.75516427,0
+ENTG.US,D,20130708,000000,9.50836,9.52034,9.31419,9.45078,637403.64055959,0
+ENTG.US,D,20130709,000000,9.53729,9.58619,9.39062,9.56624,537793.88202919,0
+ENTG.US,D,20130710,000000,9.52832,9.76081,9.52832,9.73088,860102.01371683,0
+ENTG.US,D,20130711,000000,9.88853,9.88853,9.58619,9.6241,1037489.241207,0
+ENTG.US,D,20130712,000000,9.57621,9.57621,9.46934,9.54727,840984.60468082,0
+ENTG.US,D,20130715,000000,10.2048,10.3226,9.6241,9.69096,2131550.0185156,0
+ENTG.US,D,20130716,000000,9.672,9.71092,9.64307,9.71092,1292169.8891895,0
+ENTG.US,D,20130717,000000,9.80072,9.81869,9.68098,9.80072,1305813.4416437,0
+ENTG.US,D,20130718,000000,9.82867,9.86858,9.68098,9.69096,682634.61256748,0
+ENTG.US,D,20130719,000000,9.64307,9.74086,9.55725,9.7209,1060775.6805214,0
+ENTG.US,D,20130722,000000,9.70094,9.82867,9.52832,9.53729,1161397.6314991,0
+ENTG.US,D,20130723,000000,9.71092,9.71092,9.22727,9.40249,2024860.9258779,0
+ENTG.US,D,20130724,000000,9.17858,9.31419,9.09585,9.28444,1588404.5447348,0
+ENTG.US,D,20130725,000000,9.34382,9.59617,9.27477,9.43203,1158015.3052517,0
+ENTG.US,D,20130726,000000,9.32406,9.39261,9.17858,9.24623,1105337.2024749,0
+ENTG.US,D,20130729,000000,9.24623,9.26998,9.08159,9.19793,1693487.1576763,0
+ENTG.US,D,20130730,000000,9.27477,9.29412,9.11062,9.22727,685335.46271175,0
+ENTG.US,D,20130731,000000,9.21759,9.35908,9.13966,9.24623,692225.38654917,0
+ENTG.US,D,20130801,000000,9.31419,9.3536,9.20781,9.26509,888579.69746434,0
+ENTG.US,D,20130802,000000,9.19793,9.32406,9.1203,9.13966,634653.68404906,0
+ENTG.US,D,20130805,000000,9.13008,9.13008,9.01344,9.08159,888245.97460793,0
+ENTG.US,D,20130806,000000,9.11062,9.26509,8.936,8.95526,721277.31413069,0
+ENTG.US,D,20130807,000000,8.92633,8.92633,8.77106,8.86795,560901.93495184,0
+ENTG.US,D,20130808,000000,8.90677,9.00396,8.86795,8.96514,1103922.1373901,0
+ENTG.US,D,20130809,000000,8.94578,9.07191,8.91675,9.00396,1194653.6653349,0
+ENTG.US,D,20130812,000000,8.95526,9.06232,8.95526,9.02341,1246332.6038839,0
+ENTG.US,D,20130813,000000,9.02341,9.07191,8.96983,9.05255,599232.96141492,0
+ENTG.US,D,20130814,000000,9.02341,9.09107,9.01344,9.07191,560921.97836664,0
+ENTG.US,D,20130815,000000,8.97471,9.00396,8.83882,8.85827,736506.30069556,0
+ENTG.US,D,20130816,000000,8.87773,8.9358,8.81956,8.8876,497082.70005865,0
+ENTG.US,D,20130819,000000,8.87773,8.87773,8.70311,8.71308,815802.05832639,0
+ENTG.US,D,20130820,000000,8.74203,8.89718,8.73214,8.89718,674056.03103318,0
+ENTG.US,D,20130821,000000,8.87773,8.97471,8.80019,8.90677,661232.25424429,0
+ENTG.US,D,20130822,000000,8.94578,9.07191,8.94578,9.06232,363831.07195758,0
+ENTG.US,D,20130823,000000,9.06232,9.27477,8.97471,9.21759,757293.32618439,0
+ENTG.US,D,20130826,000000,9.26509,9.26509,9.11062,9.18805,964440.0137985,0
+ENTG.US,D,20130827,000000,9.10074,9.14944,9.03798,9.10074,1432661.1987162,0
+ENTG.US,D,20130828,000000,9.10074,9.23216,9.04287,9.21759,781130.95940576,0
+ENTG.US,D,20130829,000000,9.21759,9.32406,9.18805,9.31419,690127.84319038,0
+ENTG.US,D,20130830,000000,9.3043,9.31419,9.07191,9.1203,759531.17344679,0
+ENTG.US,D,20130903,000000,9.19793,9.40249,9.11062,9.13966,697017.7670278,0
+ENTG.US,D,20130904,000000,9.13008,9.36397,9.13008,9.33394,592571.53250621,0
+ENTG.US,D,20130905,000000,9.36397,9.48841,9.31419,9.44081,402561.96454591,0
+ENTG.US,D,20130906,000000,9.45976,9.61513,9.39261,9.55725,1238418.4615502,0
+ENTG.US,D,20130909,000000,9.55725,9.672,9.45078,9.66303,883016.64768667,0
+ENTG.US,D,20130910,000000,9.70094,9.80072,9.672,9.73088,1023270.442748,0
+ENTG.US,D,20130911,000000,9.69096,9.80072,9.60515,9.71092,914698.27128992,0
+ENTG.US,D,20130912,000000,9.74086,9.76081,9.60515,9.65305,861737.5563645,0
+ENTG.US,D,20130913,000000,9.65305,9.672,9.58619,9.65305,992323.41029719,0
+ENTG.US,D,20130916,000000,9.75083,9.75083,9.69096,9.74086,774378.33295971,0
+ENTG.US,D,20130917,000000,9.71092,9.80072,9.66303,9.79074,878798.51104206,0
+ENTG.US,D,20130918,000000,9.75083,9.80072,9.70094,9.77079,964968.15777847,0
+ENTG.US,D,20130919,000000,9.77079,9.87855,9.75083,9.84862,513482.22204781,0
+ENTG.US,D,20130920,000000,9.83864,9.92645,9.80072,9.83864,1144660.3779706,0
+ENTG.US,D,20130923,000000,9.84862,9.88853,9.76081,9.79074,1017653.2757504,0
+ENTG.US,D,20130924,000000,9.78077,9.92645,9.69096,9.80072,911005.27211306,0
+ENTG.US,D,20130925,000000,9.79074,9.8586,9.7209,9.79074,743624.71946169,0
+ENTG.US,D,20130926,000000,9.79074,9.87855,9.68098,9.76081,508838.16283871,0
+ENTG.US,D,20130927,000000,9.70094,9.92645,9.70094,9.89851,1234076.0557338,0
+ENTG.US,D,20130930,000000,9.8107,9.89851,9.71092,9.8586,847765.29190758,0
+ENTG.US,D,20131001,000000,9.81869,9.93144,9.78077,9.9085,693339.80041204,0
+ENTG.US,D,20131002,000000,9.80072,9.86858,9.71092,9.77079,817007.6697266,0
+ENTG.US,D,20131003,000000,9.73088,9.82867,9.58619,9.6241,902758.4090937,0
+ENTG.US,D,20131004,000000,9.60515,9.8107,9.56624,9.73088,685908.70437503,0
+ENTG.US,D,20131007,000000,9.65305,9.71092,9.58619,9.672,830508.91393572,0
+ENTG.US,D,20131008,000000,9.69096,9.71092,9.59617,9.64307,1193200.5177619,0
+ENTG.US,D,20131009,000000,9.66303,9.76081,9.61513,9.68098,1375419.2103896,0
+ENTG.US,D,20131010,000000,9.79074,9.89851,9.73088,9.84862,1022315.3740328,0
+ENTG.US,D,20131011,000000,9.79074,9.99429,9.7189,9.94541,691519.85834822,0
+ENTG.US,D,20131014,000000,9.8586,10.156,9.73088,10.109,647255.98110442,0
+ENTG.US,D,20131015,000000,10.0811,10.1001,9.92645,9.93643,521276.1038927,0
+ENTG.US,D,20131016,000000,10.0033,10.147,9.92645,10.109,732184.94046473,0
+ENTG.US,D,20131017,000000,10.0223,10.0711,9.9085,10.0223,500387.85915913,0
+ENTG.US,D,20131018,000000,10.0901,10.2338,10.0422,10.128,869469.30362351,0
+ENTG.US,D,20131021,000000,10.165,10.3326,10.156,10.175,445557.09363289,0
+ENTG.US,D,20131022,000000,10.0711,10.0711,9.7209,9.80072,1767277.9914324,0
+ENTG.US,D,20131023,000000,9.70094,9.77079,9.61513,9.7209,1425099.820483,0
+ENTG.US,D,20131024,000000,9.7209,9.95539,9.7209,9.81869,1275342.4402943,0
+ENTG.US,D,20131025,000000,9.8586,9.96536,9.77079,9.95539,715178.10300712,0
+ENTG.US,D,20131028,000000,9.92645,10.0223,9.9085,9.91747,571917.79572579,0
+ENTG.US,D,20131029,000000,9.96536,10.156,9.9085,10.0811,809688.81681246,0
+ENTG.US,D,20131030,000000,10.118,10.118,9.89851,10.0123,631901.72319705,0
+ENTG.US,D,20131031,000000,9.98533,10.109,9.96038,10.0372,569190.88914229,0
+ENTG.US,D,20131101,000000,10.0223,10.0522,9.8107,9.96536,932751.37500007,0
+ENTG.US,D,20131104,000000,9.98533,10.1001,9.89851,10.0322,527908.46984995,0
+ENTG.US,D,20131105,000000,10.0033,10.1001,9.89851,10.0811,455627.90739903,0
+ENTG.US,D,20131106,000000,10.138,10.165,9.96536,10.138,471117.45835629,0
+ENTG.US,D,20131107,000000,10.156,10.165,9.89851,9.91747,394331.13625838,0
+ENTG.US,D,20131108,000000,9.91747,10.109,9.86858,10.1001,460603.68512307,0
+ENTG.US,D,20131111,000000,10.0422,10.128,9.91747,10.1001,283457.98078126,0
+ENTG.US,D,20131112,000000,10.0422,10.147,9.96536,10.138,335842.44753119,0
+ENTG.US,D,20131113,000000,10.156,10.2538,9.99429,10.2438,345334.00660961,0
+ENTG.US,D,20131114,000000,10.2238,10.2637,10.0901,10.118,433290.52377543,0
+ENTG.US,D,20131115,000000,10.1001,10.1848,10.0322,10.175,463593.16044046,0
+ENTG.US,D,20131118,000000,10.1948,10.2238,10.1001,10.175,479053.64844626,0
+ENTG.US,D,20131119,000000,10.147,10.2438,9.94541,9.95539,698069.04413404,0
+ENTG.US,D,20131120,000000,9.98533,10.0811,9.88853,9.93643,276216.2950141,0
+ENTG.US,D,20131121,000000,9.97534,10.2148,9.92645,10.2048,647153.75968894,0
+ENTG.US,D,20131122,000000,10.2238,10.3725,10.156,10.3425,667972.85464145,0
+ENTG.US,D,20131125,000000,10.3725,10.3925,10.2637,10.2926,317960.71501757,0
+ENTG.US,D,20131126,000000,10.2737,10.586,10.165,10.5361,690957.64056309,0
+ENTG.US,D,20131127,000000,10.5271,10.6738,10.4693,10.6449,399075.41254149,0
+ENTG.US,D,20131129,000000,10.6738,10.6738,10.596,10.6539,197446.67702176,0
+ENTG.US,D,20131202,000000,10.6259,10.6539,10.4413,10.4693,505541.02110415,0
+ENTG.US,D,20131203,000000,10.4213,10.5761,10.3725,10.3825,391032.99235308,0
+ENTG.US,D,20131204,000000,10.3326,10.4313,10.2048,10.2637,430969.49634162,0
+ENTG.US,D,20131205,000000,10.6449,10.6449,10.3326,10.4114,517111.08229731,0
+ENTG.US,D,20131206,000000,10.5091,10.5661,10.4213,10.5361,454317.06807112,0
+ENTG.US,D,20131209,000000,10.5561,10.5761,10.4213,10.5461,369491.33229703,0
+ENTG.US,D,20131210,000000,10.5561,10.6259,10.3725,10.4693,580368.09940538,0
+ENTG.US,D,20131211,000000,10.4593,10.4993,10.2148,10.3725,739296.34403568,0
+ENTG.US,D,20131212,000000,10.3525,10.3725,10.2637,10.2926,498017.72535906,0
+ENTG.US,D,20131213,000000,10.3226,10.3226,10.118,10.1948,439372.69799642,0
+ENTG.US,D,20131216,000000,10.2148,10.5181,10.2148,10.4024,491318.21396223,0
+ENTG.US,D,20131217,000000,10.3825,10.5761,10.3825,10.5271,276125.09747676,0
+ENTG.US,D,20131218,000000,10.5271,10.6938,10.4213,10.6838,657464.09226194,0
+ENTG.US,D,20131219,000000,10.7038,10.7038,10.4593,10.6738,476270.62030131,0
+ENTG.US,D,20131220,000000,10.7038,11.0301,10.6349,11.0111,1492915.7122873,0
+ENTG.US,D,20131223,000000,11.0301,11.1169,11.0111,11.0699,507602.4863163,0
+ENTG.US,D,20131224,000000,11.0699,11.1668,11.0699,11.1368,325458.95649417,0
+ENTG.US,D,20131226,000000,11.1967,11.1967,10.9642,11.0879,374441.05358184,0
+ENTG.US,D,20131227,000000,11.1368,11.1867,10.9353,11.1568,337335.68193377,0
+ENTG.US,D,20131230,000000,11.1169,11.2067,11.0879,11.2067,569749.09824446,0
+ENTG.US,D,20131231,000000,11.2366,11.3044,10.9821,11.2456,433392.74519091,0
+ENTG.US,D,20140102,000000,11.1668,11.2266,11.0201,11.1069,487095.06646392,0
+ENTG.US,D,20140103,000000,11.1069,11.1967,11.0699,11.0969,315096.51104269,0
+ENTG.US,D,20140106,000000,10.9642,10.9642,10.7516,10.7996,665292.04791199,0
+ENTG.US,D,20140107,000000,10.8394,10.9642,10.7327,10.8594,429994.38421161,0
+ENTG.US,D,20140108,000000,10.8494,10.8594,10.7516,10.8594,395672.04070849,0
+ENTG.US,D,20140109,000000,10.9163,10.9253,10.6539,10.7896,542644.38841074,0
+ENTG.US,D,20140110,000000,10.7516,10.9642,10.7426,10.8794,374852.94575597,0
+ENTG.US,D,20140113,000000,10.8794,11.0599,10.616,10.6259,512963.0976045,0
+ENTG.US,D,20140114,000000,10.7038,10.9542,10.7038,10.9353,296110.38637361,0
+ENTG.US,D,20140115,000000,10.9353,11.0401,10.9163,11.0201,396702.2722292,0
+ENTG.US,D,20140116,000000,10.9921,11.0301,10.8794,10.9163,386162.44255674,0
+ENTG.US,D,20140117,000000,10.8794,10.9353,10.7716,10.7896,287348.40759389,0
+ENTG.US,D,20140121,000000,10.8394,10.8694,10.6938,10.8096,549657.57924917,0
+ENTG.US,D,20140122,000000,10.8096,10.9163,10.7896,10.9163,287864.52552498,0
+ENTG.US,D,20140123,000000,10.8394,10.9443,10.8295,10.9353,581500.55234156,0
+ENTG.US,D,20140124,000000,10.9163,10.9253,10.596,10.6838,607017.82372314,0
+ENTG.US,D,20140127,000000,10.7616,10.7616,10.4513,10.4593,1195673.8751482,0
+ENTG.US,D,20140128,000000,10.4793,10.5631,10.0901,10.4413,721436.65927835,0
+ENTG.US,D,20140129,000000,10.3525,10.6838,10.1848,10.2827,789077.17120312,0
+ENTG.US,D,20140130,000000,10.3925,10.5661,10.2048,10.3525,1501060.3538912,0
+ENTG.US,D,20140131,000000,10.147,10.6449,10.1001,10.2048,904872.98935507,0
+ENTG.US,D,20140203,000000,10.109,10.3425,9.89851,9.97534,1239488.7799005,0
+ENTG.US,D,20140204,000000,11.3044,11.526,10.8195,11.0879,7717627.6754542,0
+ENTG.US,D,20140205,000000,11.516,11.6417,11.0301,11.1967,3089368.690235,0
+ENTG.US,D,20140206,000000,11.1867,11.2944,11.0111,11.0969,2932881.7335273,0
+ENTG.US,D,20140207,000000,11.0879,11.2456,11.0351,11.2266,1133785.823271,0
+ENTG.US,D,20140210,000000,11.2456,11.2994,11.0301,11.2556,1245803.4577332,0
+ENTG.US,D,20140211,000000,11.2366,11.4372,11.1169,11.3604,1372220.2813875,0
+ENTG.US,D,20140212,000000,11.526,11.526,11.3324,11.3883,886891.03976746,0
+ENTG.US,D,20140213,000000,11.3044,11.6317,11.3044,11.6227,667509.85175958,0
+ENTG.US,D,20140214,000000,11.6227,11.7405,11.526,11.7006,798212.95966886,0
+ENTG.US,D,20140218,000000,11.7106,11.8194,11.6507,11.7405,830037.89368793,0
+ENTG.US,D,20140219,000000,11.6807,11.7904,11.6317,11.6507,679370.54246734,0
+ENTG.US,D,20140220,000000,11.6417,11.6757,11.516,11.6317,1051645.9050801,0
+ENTG.US,D,20140221,000000,11.4761,11.7205,11.4761,11.5749,879251.49221653,0
+ENTG.US,D,20140224,000000,11.5749,11.7704,11.5749,11.6707,554418.89243486,0
+ENTG.US,D,20140225,000000,11.6507,11.7006,11.5359,11.6417,430849.23585282,0
+ENTG.US,D,20140226,000000,11.6707,11.8094,11.6537,11.7405,536626.35311711,0
+ENTG.US,D,20140227,000000,11.6707,11.8094,11.6607,11.7405,379901.88194403,0
+ENTG.US,D,20140228,000000,11.7704,11.8194,11.6417,11.6906,577029.86867047,0
+ENTG.US,D,20140303,000000,11.6227,11.7405,11.5459,11.7305,972656.81169566,0
+ENTG.US,D,20140304,000000,11.8852,12.1197,11.8852,11.9351,1572892.9460213,0
+ENTG.US,D,20140305,000000,11.7994,11.8852,11.7205,11.7994,458838.86244995,0
+ENTG.US,D,20140306,000000,11.8094,11.9252,11.7205,11.8492,407678.04617355,0
+ENTG.US,D,20140307,000000,11.9252,11.943,11.7505,11.7605,298195.90368352,0
+ENTG.US,D,20140310,000000,11.6507,11.8294,11.6417,11.7994,540268.24158622,0
+ENTG.US,D,20140311,000000,11.7904,11.7904,11.5459,11.6127,552130.93663546,0
+ENTG.US,D,20140312,000000,11.526,11.7655,11.526,11.7405,526504.42864322,0
+ENTG.US,D,20140313,000000,11.9152,11.9252,11.4961,11.5359,423839.0515266,0
+ENTG.US,D,20140314,000000,11.4661,11.7006,11.4661,11.6807,400678.88572547,0
+ENTG.US,D,20140317,000000,11.7605,11.7804,11.6507,11.7205,272884.07730364,0
+ENTG.US,D,20140318,000000,11.7605,12.001,11.7605,11.991,475910.84100565,0
+ENTG.US,D,20140319,000000,11.991,12.0598,11.8772,11.972,386621.43675565,0
+ENTG.US,D,20140320,000000,11.962,12.0897,11.8952,12.0798,278045.25661458,0
+ENTG.US,D,20140321,000000,12.1287,12.1287,11.8772,11.9052,662640.30413398,0
+ENTG.US,D,20140324,000000,11.9351,12.0698,11.6127,11.7106,457193.29809489,0
+ENTG.US,D,20140325,000000,11.9052,12.0209,11.7704,11.7994,488785.72850228,0
+ENTG.US,D,20140326,000000,11.9252,11.981,11.4472,11.4861,626642.3311536,0
+ENTG.US,D,20140327,000000,11.4761,11.6707,11.3982,11.506,442186.79343431,0
+ENTG.US,D,20140328,000000,11.4961,11.7405,11.3793,11.4472,570155.97956489,0
+ENTG.US,D,20140331,000000,11.5459,11.8194,11.506,11.7505,478375.17885528,0
+ENTG.US,D,20140401,000000,11.7994,12.0409,11.7704,12.001,389829.38529436,0
+ENTG.US,D,20140402,000000,11.991,12.2265,11.9351,12.2165,645955.16348391,0
+ENTG.US,D,20140403,000000,12.1975,12.2654,11.9152,12.0409,564203.08536936,0
+ENTG.US,D,20140404,000000,12.1487,12.2843,11.5359,11.5849,538807.07664732,0
+ENTG.US,D,20140407,000000,11.526,11.5749,11.3414,11.4961,481312.54129419,0
+ENTG.US,D,20140408,000000,11.4661,11.6757,11.4661,11.5409,523608.15520466,0
+ENTG.US,D,20140409,000000,11.5359,11.8393,11.4322,11.8094,592080.46884362,0
+ENTG.US,D,20140410,000000,11.7704,11.962,11.5849,11.5939,920847.59095049,0
+ENTG.US,D,20140411,000000,11.4571,11.6417,11.2656,11.3234,716952.94738764,0
+ENTG.US,D,20140414,000000,11.3604,11.4961,11.2067,11.2855,480608.01526398,0
+ENTG.US,D,20140415,000000,11.3234,11.4472,10.9921,11.3414,770472.87358598,0
+ENTG.US,D,20140416,000000,11.3704,11.3982,11.1368,11.2456,580667.74845663,0
+ENTG.US,D,20140417,000000,11.2456,11.4761,11.1528,11.3883,408613.07147396,0
+ENTG.US,D,20140421,000000,11.4472,11.5359,11.2855,11.4521,246966.9397968,0
+ENTG.US,D,20140422,000000,11.4472,12.001,11.4472,11.991,809148.64678361,0
+ENTG.US,D,20140423,000000,11.4082,12.0897,10.9253,11.0779,2699487.1920621,0
+ENTG.US,D,20140424,000000,11.1468,11.4521,10.7996,11.4182,1278378.0154658,0
+ENTG.US,D,20140425,000000,11.3324,11.3324,10.8794,10.9353,667415.64771002,0
+ENTG.US,D,20140428,000000,11.0111,11.1767,10.6838,11.1269,1228256.4502467,0
+ENTG.US,D,20140429,000000,11.2366,11.2656,10.8394,10.8884,464445.00556945,0
+ENTG.US,D,20140430,000000,10.8096,10.9163,10.6738,10.7616,701378.21191748,0
+ENTG.US,D,20140501,000000,10.7038,11.1568,10.6838,10.8295,1222563.1182729,0
+ENTG.US,D,20140502,000000,10.8884,11.0501,10.8444,10.9353,506475.04423382,0
+ENTG.US,D,20140505,000000,10.9163,11.0111,10.7516,10.9163,364801.17323389,0
+ENTG.US,D,20140506,000000,10.9063,10.9253,10.5761,10.6838,845733.89181762,0
+ENTG.US,D,20140507,000000,10.7327,10.9353,10.4693,10.6539,505509.95381121,0
+ENTG.US,D,20140508,000000,10.6738,10.7796,10.5561,10.6449,545371.29499424,0
+ENTG.US,D,20140509,000000,10.5561,10.8096,10.4993,10.7896,417091.43593426,0
+ENTG.US,D,20140512,000000,10.8594,11.1518,10.7896,10.9921,800483.87856567,0
+ENTG.US,D,20140513,000000,10.9642,11.0301,10.7426,10.7426,686777.5864066,0
+ENTG.US,D,20140514,000000,10.7516,10.7516,10.5091,10.5361,497815.28686958,0
+ENTG.US,D,20140515,000000,10.5181,10.6539,10.3725,10.586,637219.24114343,0
+ENTG.US,D,20140516,000000,10.5561,10.7038,10.4893,10.6638,415456.89545734,0
+ENTG.US,D,20140519,000000,10.596,10.8973,10.596,10.7616,360127.04890258,0
+ENTG.US,D,20140520,000000,10.7138,10.7138,10.3725,10.4693,620353.70976017,0
+ENTG.US,D,20140521,000000,10.5561,10.6938,10.4593,10.6259,463402.74799986,0
+ENTG.US,D,20140522,000000,10.6259,10.8494,10.6259,10.6449,325341.70251759,0
+ENTG.US,D,20140523,000000,10.4693,10.7426,10.4693,10.7426,399598.54566776,0
+ENTG.US,D,20140527,000000,10.7996,11.0779,10.7088,10.9642,440235.56700355,0
+ENTG.US,D,20140528,000000,10.9163,11.0301,10.7796,11.0201,668065.05434953,0
+ENTG.US,D,20140529,000000,11.0501,11.1368,10.9403,11.0779,485054.64683731,0
+ENTG.US,D,20140530,000000,11.1169,11.1767,11.0021,11.1269,762384.35354353,0
+ENTG.US,D,20140602,000000,11.1967,11.2366,11.0599,11.1368,600256.17774044,0
+ENTG.US,D,20140603,000000,11.0111,11.2266,11.0081,11.1867,640396.1223892,0
+ENTG.US,D,20140604,000000,11.1568,11.3504,11.0599,11.3324,682185.64007597,0
+ENTG.US,D,20140605,000000,11.3504,11.6906,11.2556,11.6607,1129932.4767757,0
+ENTG.US,D,20140606,000000,11.7704,11.8393,11.6039,11.7106,783900.95933108,0
+ENTG.US,D,20140609,000000,11.6807,11.8582,11.6317,11.8294,478290.99651313,0
+ENTG.US,D,20140610,000000,11.8094,11.981,11.7405,11.981,745994.85326176,0
+ENTG.US,D,20140611,000000,12.1197,12.2075,11.972,12.1197,1132654.3725055,0
+ENTG.US,D,20140612,000000,12.1287,12.1287,11.8772,11.9252,501111.4264334,0
+ENTG.US,D,20140613,000000,11.991,12.0209,11.8492,11.9152,515714.05628577,0
+ENTG.US,D,20140616,000000,11.9252,12.1097,11.8902,12.1097,815493.38973847,0
+ENTG.US,D,20140617,000000,12.0897,12.2743,12.0309,12.2454,1000773.7139768,0
+ENTG.US,D,20140618,000000,12.2165,12.3412,12.0409,12.3412,624160.95640139,0
+ENTG.US,D,20140619,000000,13.0786,13.3121,12.5737,12.6905,1747883.9832721,0
+ENTG.US,D,20140620,000000,13.0986,13.2163,12.7783,13.1963,2071669.3146305,0
+ENTG.US,D,20140623,000000,13.2921,13.4478,13.1375,13.2921,837384.80738278,0
+ENTG.US,D,20140624,000000,13.3311,13.4478,13.0986,13.1185,712951.27962287,0
+ENTG.US,D,20140625,000000,12.9898,13.1664,12.8641,13.0586,600167.98671532,0
+ENTG.US,D,20140626,000000,13.1864,13.1864,12.7293,12.9329,796303.82440918,0
+ENTG.US,D,20140627,000000,12.8062,13.1475,12.7393,13.1086,2640639.72621,0
+ENTG.US,D,20140630,000000,13.0387,13.369,13.0387,13.3361,746440.81924106,0
+ENTG.US,D,20140701,000000,13.4378,13.5846,13.3411,13.5406,976348.80870178,0
+ENTG.US,D,20140702,000000,13.4578,13.5746,13.4478,13.5266,627777.790602,0
+ENTG.US,D,20140703,000000,13.5456,13.5846,13.5067,13.5656,476483.08049819,0
+ENTG.US,D,20140707,000000,13.4279,13.5656,13.3779,13.4578,869966.38031054,0
+ENTG.US,D,20140708,000000,13.4079,13.5846,13.2533,13.5706,1013563.4169605,0
+ENTG.US,D,20140709,000000,13.5846,13.6124,13.4867,13.6034,1081068.6358354,0
+ENTG.US,D,20140710,000000,13.3411,13.5944,13.1963,13.5356,688830.03208209,0
+ENTG.US,D,20140711,000000,13.4768,13.6324,13.4239,13.4279,539104.7213571,0
+ENTG.US,D,20140714,000000,13.5556,13.5556,13.1475,13.1764,1448852.2691915,0
+ENTG.US,D,20140715,000000,13.2163,13.3061,12.9519,13.1375,1679251.3223148,0
+ENTG.US,D,20140716,000000,13.2253,13.2343,13.0686,13.1185,579212.59654217,0
+ENTG.US,D,20140717,000000,13.0486,13.1475,12.8251,12.8251,563807.22792707,0
+ENTG.US,D,20140718,000000,12.7963,13.0486,12.7493,12.9808,681406.953411,0
+ENTG.US,D,20140721,000000,12.7963,13.0416,12.7963,12.8441,580370.10374686,0
+ENTG.US,D,20140722,000000,12.8641,12.924,12.7493,12.8062,800195.25339255,0
+ENTG.US,D,20140723,000000,12.8062,12.8062,12.4889,12.5458,910753.72725732,0
+ENTG.US,D,20140724,000000,12.6126,12.6226,12.3043,12.3312,603474.14798655,0
+ENTG.US,D,20140725,000000,12.2075,12.2554,11.6707,12.0498,2329412.5963944,0
+ENTG.US,D,20140728,000000,12.0498,12.1975,11.943,12.1197,1386017.1659649,0
+ENTG.US,D,20140729,000000,12.1097,12.3502,11.3144,11.4372,3693488.2361781,0
+ENTG.US,D,20140730,000000,11.4472,11.4961,11.1069,11.2456,3139904.1519696,0
+ENTG.US,D,20140731,000000,11.1568,11.2366,11.0879,11.1468,1827205.7973422,0
+ENTG.US,D,20140801,000000,11.1568,11.3044,11.0969,11.2166,1351272.9085803,0
+ENTG.US,D,20140804,000000,11.2556,11.3304,11.1269,11.2556,1410382.9431663,0
+ENTG.US,D,20140805,000000,11.1767,11.2756,11.1568,11.2456,970568.28787353,0
+ENTG.US,D,20140806,000000,11.1568,11.2944,11.1568,11.2366,806131.1106855,0
+ENTG.US,D,20140807,000000,11.2556,11.2656,11.1269,11.1568,811685.14092652,0
+ENTG.US,D,20140808,000000,11.1568,11.2805,11.1468,11.2266,786814.26967223,0
+ENTG.US,D,20140811,000000,11.2266,11.2756,11.1668,11.2556,930598.71225057,0
+ENTG.US,D,20140812,000000,11.2456,11.2756,11.1518,11.1568,511899.79444937,0
+ENTG.US,D,20140813,000000,11.1568,11.2556,11.1568,11.2456,739496.77818368,0
+ENTG.US,D,20140814,000000,11.2756,11.3044,11.2067,11.2067,422555.27080867,0
+ENTG.US,D,20140815,000000,11.3044,11.3144,11.1568,11.2456,952438.0170164,0
+ENTG.US,D,20140818,000000,11.3504,11.3704,11.2456,11.3704,661071.90692589,0
+ENTG.US,D,20140819,000000,11.3883,11.6367,11.3883,11.6127,777724.58106054,0
+ENTG.US,D,20140820,000000,11.5749,11.6607,11.4861,11.6417,839301.96000838,0
+ENTG.US,D,20140821,000000,11.6507,11.7106,11.5939,11.6317,657619.42872663,0
+ENTG.US,D,20140822,000000,11.6317,11.7405,11.5749,11.7205,501136.4807019,0
+ENTG.US,D,20140825,000000,11.7605,11.7605,11.5849,11.6417,522666.11470907,0
+ENTG.US,D,20140826,000000,11.6507,11.8393,11.6127,11.8294,499280.46049144,0
+ENTG.US,D,20140827,000000,11.8492,11.8492,11.7006,11.7704,446052.16597844,0
+ENTG.US,D,20140828,000000,11.7006,11.7605,11.6367,11.6417,414856.59518408,0
+ENTG.US,D,20140829,000000,11.6317,11.7904,11.5359,11.7804,380547.27990058,0
+ENTG.US,D,20140902,000000,11.8393,11.943,11.7994,11.8672,500468.03281833,0
+ENTG.US,D,20140903,000000,11.9152,11.943,11.7405,11.7804,548846.82312052,0
+ENTG.US,D,20140904,000000,11.7704,11.8952,11.4182,11.4472,576031.70661345,0
+ENTG.US,D,20140905,000000,11.4282,11.5989,11.3324,11.5559,583006.81496376,0
+ENTG.US,D,20140908,000000,11.5749,11.6757,11.4861,11.6227,519592.45704952,0
+ENTG.US,D,20140909,000000,11.6507,11.6707,11.526,11.5849,566596.26909646,0
+ENTG.US,D,20140910,000000,11.5849,11.6227,11.526,11.5849,444953.78684741,0
+ENTG.US,D,20140911,000000,11.526,11.7605,11.4981,11.7505,407052.6916318,0
+ENTG.US,D,20140912,000000,11.7605,11.8054,11.6127,11.7106,627864.97945638,0
+ENTG.US,D,20140915,000000,11.6906,11.8582,11.4282,11.506,520444.30217851,0
+ENTG.US,D,20140916,000000,11.4472,11.5609,11.3793,11.5359,540827.45285914,0
+ENTG.US,D,20140917,000000,11.516,11.6317,11.4961,11.5659,459602.51655382,0
+ENTG.US,D,20140918,000000,11.6227,11.8492,11.5749,11.8194,336998.95256513,0
+ENTG.US,D,20140919,000000,11.8393,11.8952,11.6417,11.8094,1611626.8451219,0
+ENTG.US,D,20140922,000000,11.7804,11.8672,11.3604,11.4082,692126.17164591,0
+ENTG.US,D,20140923,000000,11.3704,11.4282,11.2067,11.2067,469417.77678127,0
+ENTG.US,D,20140924,000000,11.2556,11.3144,11.1468,11.2756,410109.31238876,0
+ENTG.US,D,20140925,000000,11.2366,11.3324,11.0879,11.1269,538128.60705635,0
+ENTG.US,D,20140926,000000,11.3604,11.3604,11.1219,11.2166,1020569.5926038,0
+ENTG.US,D,20140929,000000,11.1568,11.3504,11.1069,11.2756,410858.93610227,0
+ENTG.US,D,20140930,000000,11.2756,11.3704,11.1368,11.1568,850640.51976061,0
+ENTG.US,D,20141001,000000,11.1668,11.2166,11.0829,11.1568,855452.94365403,0
+ENTG.US,D,20141002,000000,11.1568,11.3982,11.0699,11.3704,536084.17874677,0
+ENTG.US,D,20141003,000000,11.506,11.506,11.2656,11.3414,550149.64508251,0
+ENTG.US,D,20141006,000000,11.3504,11.506,11.1917,11.2067,540230.1590981,0
+ENTG.US,D,20141007,000000,11.1568,11.2656,11.1069,11.1468,798339.23318209,0
+ENTG.US,D,20141008,000000,11.1568,11.6039,11.0779,11.5849,982816.81865766,0
+ENTG.US,D,20141009,000000,11.5939,11.5939,11.2216,11.2855,620815.7104713,0
+ENTG.US,D,20141010,000000,11.2266,11.2266,10.6638,10.6838,1084752.6154756,0
+ENTG.US,D,20141013,000000,10.6539,10.7038,10.3525,10.4114,1704327.6385708,0
+ENTG.US,D,20141014,000000,10.5181,10.9213,10.4793,10.6449,728677.34287477,0
+ENTG.US,D,20141015,000000,10.4793,11.0699,10.4513,11.0699,821920.31069402,0
+ENTG.US,D,20141016,000000,10.9732,11.4372,10.9732,11.3504,766256.74128285,0
+ENTG.US,D,20141017,000000,11.4961,11.5459,10.9921,11.0401,664633.62173581,0
+ENTG.US,D,20141020,000000,11.0111,11.2556,11.0111,11.0501,874399.98366425,0
+ENTG.US,D,20141021,000000,11.1169,11.2805,11.0521,11.2366,673219.21846529,0
+ENTG.US,D,20141022,000000,11.2366,11.3324,11.0301,11.0401,671200.84659496,0
+ENTG.US,D,20141023,000000,11.1767,11.526,10.9732,11.4861,532733.92196299,0
+ENTG.US,D,20141024,000000,11.516,11.7205,11.4661,11.6039,554997.14495183,0
+ENTG.US,D,20141027,000000,11.526,11.7994,11.4192,11.7605,782422.7574896,0
+ENTG.US,D,20141028,000000,11.9351,12.4001,11.6507,12.4001,1267586.6409376,0
+ENTG.US,D,20141029,000000,12.3801,12.7863,12.3801,12.5737,1165358.2102636,0
+ENTG.US,D,20141030,000000,12.5268,12.7005,12.3412,12.6525,873278.5546062,0
+ENTG.US,D,20141031,000000,12.9618,13.1864,12.7693,13.1764,1048303.6656622,0
+ENTG.US,D,20141103,000000,13.1664,13.1963,12.9808,13.1185,655707.28695474,0
+ENTG.US,D,20141104,000000,13.0886,13.1764,12.9329,12.9618,583546.98499262,0
+ENTG.US,D,20141105,000000,13.0188,13.2063,12.894,13.1864,670509.34878436,0
+ENTG.US,D,20141106,000000,13.1574,13.3511,13.0786,13.1136,531648.57105158,0
+ENTG.US,D,20141107,000000,13.0586,13.1335,12.8741,13.0786,494054.1400824,0
+ENTG.US,D,20141110,000000,13.0986,13.1764,12.9419,13.1714,480769.36475312,0
+ENTG.US,D,20141111,000000,13.1664,13.1963,13.0686,13.1275,451279.48855822,0
+ENTG.US,D,20141112,000000,13.0387,13.2343,13.0387,13.1475,555307.81788123,0
+ENTG.US,D,20141113,000000,13.1963,13.2443,12.9998,13.0098,617728.0224214,0
+ENTG.US,D,20141114,000000,12.9898,13.1963,12.904,13.0288,507958.256929,0
+ENTG.US,D,20141117,000000,13.0288,13.1864,12.884,12.9419,372615.09849358,0
+ENTG.US,D,20141118,000000,12.9898,13.3411,12.8062,13.1864,562777.9985771,0
+ENTG.US,D,20141119,000000,13.0886,13.2163,12.8441,12.9329,341360.39962556,0
+ENTG.US,D,20141120,000000,12.8441,13.0786,12.7963,12.9998,386046.1907509,0
+ENTG.US,D,20141121,000000,13.2343,13.2343,12.914,12.9329,378959.84144844,0
+ENTG.US,D,20141124,000000,12.9519,13.2533,12.9459,13.1574,484001.36538958,0
+ENTG.US,D,20141125,000000,13.1664,13.2921,12.9898,13.0486,345730.86622265,0
+ENTG.US,D,20141126,000000,13.0288,13.3311,12.9898,13.2821,436335.11848351,0
+ENTG.US,D,20141128,000000,13.2163,13.4179,13.0288,13.0686,230471.20941659,0
+ENTG.US,D,20141201,000000,13.0288,13.1963,12.9329,13.0288,558304.30839379,0
+ENTG.US,D,20141202,000000,13.0486,13.2063,12.9898,13.1864,657845.91931387,0
+ENTG.US,D,20141203,000000,13.2253,13.3979,13.0686,13.3411,510227.17148433,0
+ENTG.US,D,20141204,000000,13.359,13.4867,13.2213,13.2533,418270.99089522,0
+ENTG.US,D,20141205,000000,13.2533,13.4478,13.2163,13.4179,543709.69590734,0
+ENTG.US,D,20141208,000000,13.3511,13.5456,13.0596,13.0886,454190.79455789,0
+ENTG.US,D,20141209,000000,12.904,13.359,12.7193,13.2013,722076.04421046,0
+ENTG.US,D,20141210,000000,13.1764,13.2821,12.8251,12.884,521049.61330547,0
+ENTG.US,D,20141211,000000,12.9998,13.1086,12.6326,12.894,544320.017888,0
+ENTG.US,D,20141212,000000,12.7005,12.9419,12.5168,12.6905,385354.69294031,0
+ENTG.US,D,20141215,000000,12.7963,12.9718,12.5078,12.7193,611834.25629953,0
+ENTG.US,D,20141216,000000,12.6625,12.7593,12.459,12.5837,687435.01041203,0
+ENTG.US,D,20141217,000000,12.6326,12.6525,12.469,12.5268,1084653.4005723,0
+ENTG.US,D,20141218,000000,12.8541,12.8541,12.5637,12.7493,1282441.8178164,0
+ENTG.US,D,20141219,000000,12.7193,12.9618,12.5927,12.7693,1307596.3033901,0
+ENTG.US,D,20141222,000000,12.7393,12.7593,12.5837,12.7243,831481.01955351,0
+ENTG.US,D,20141223,000000,12.7863,13.1185,12.6525,12.9618,615188.52176627,0
+ENTG.US,D,20141224,000000,12.9618,13.0188,12.914,12.9419,450722.28162679,0
+ENTG.US,D,20141226,000000,12.9419,12.9998,12.8741,12.894,358494.51276714,0
+ENTG.US,D,20141229,000000,12.894,13.0228,12.8062,12.924,513898.12290491,0
+ENTG.US,D,20141230,000000,12.904,13.0387,12.8341,12.9329,602900.90632327,0
+ENTG.US,D,20141231,000000,12.9998,13.0387,12.8152,12.8152,413716.12488198,0
+ENTG.US,D,20150102,000000,12.8441,13.0348,12.5927,12.7095,493296.49900297,0
+ENTG.US,D,20150105,000000,12.6226,12.6905,12.2843,12.2843,598603.5981902,0
+ENTG.US,D,20150106,000000,12.2843,12.3312,11.8194,11.8772,599297.10034227,0
+ENTG.US,D,20150107,000000,11.952,12.0598,11.8294,12.0209,394091.61745153,0
+ENTG.US,D,20150108,000000,12.1287,12.449,11.997,12.2075,396779.43937618,0
+ENTG.US,D,20150109,000000,12.2075,12.3702,12.0598,12.1587,281500.74132606,0
+ENTG.US,D,20150112,000000,12.1197,12.2265,11.952,11.991,401135.8755829,0
+ENTG.US,D,20150113,000000,12.0798,12.3702,11.8393,11.9351,445259.44892311,0
+ENTG.US,D,20150114,000000,11.7804,11.9351,11.7605,11.8393,268859.35961185,0
+ENTG.US,D,20150115,000000,11.7405,11.9351,11.5459,11.6507,495537.35277758,0
+ENTG.US,D,20150116,000000,11.6039,12.001,11.6039,11.981,316341.20710175,0
+ENTG.US,D,20150120,000000,12.0209,12.2743,11.9351,12.0997,335823.40628713,0
+ENTG.US,D,20150121,000000,12.1097,12.2743,12.0409,12.2743,436959.47085453,0
+ENTG.US,D,20150122,000000,12.2943,12.439,11.8952,12.43,1035691.3468994,0
+ENTG.US,D,20150123,000000,12.42,12.5078,12.1685,12.41,786574.75086537,0
+ENTG.US,D,20150126,000000,12.4001,12.449,12.2165,12.439,439742.49899947,0
+ENTG.US,D,20150127,000000,12.2943,12.42,12.1337,12.3801,664816.01681049,0
+ENTG.US,D,20150128,000000,12.2305,12.7095,12.2305,12.5078,857843.1208689,0
+ENTG.US,D,20150129,000000,12.3043,12.9618,12.3043,12.9419,815269.90566346,0
+ENTG.US,D,20150130,000000,12.8251,12.9998,12.5837,12.6126,755713.90509817,0
+ENTG.US,D,20150202,000000,12.6226,12.8341,12.2684,12.7393,527748.12253155,0
+ENTG.US,D,20150203,000000,12.7863,13.0098,12.7413,12.9718,506765.67374841,0
+ENTG.US,D,20150204,000000,12.6885,13.0786,12.6885,12.9618,516914.65683227,0
+ENTG.US,D,20150205,000000,13.0486,13.2443,12.9618,13.1963,770252.39602318,0
+ENTG.US,D,20150206,000000,13.2253,13.2921,13.0986,13.1664,535123.09700712,0
+ENTG.US,D,20150209,000000,13.0098,13.5266,12.9998,13.2163,931174.96042607,0
+ENTG.US,D,20150210,000000,12.9419,13.2921,12.6226,13.0886,1230313.9067759,0
+ENTG.US,D,20150211,000000,13.0886,13.3779,12.7693,13.1185,1128688.7828874,0
+ENTG.US,D,20150212,000000,13.1664,13.3021,12.9539,13.2443,556443.27732963,0
+ENTG.US,D,20150213,000000,13.2443,13.3411,13.0098,13.0986,391629.28394338,0
+ENTG.US,D,20150217,000000,13.1086,13.1475,12.7293,12.8341,1193479.1212276,0
+ENTG.US,D,20150218,000000,12.8341,13.1475,12.8062,13.1086,334727.03149758,0
+ENTG.US,D,20150219,000000,13.0387,13.3311,12.9329,13.2921,476235.54432541,0
+ENTG.US,D,20150220,000000,13.2821,13.369,13.1275,13.3021,400893.35026383,0
+ENTG.US,D,20150223,000000,13.2253,13.2981,12.914,12.9898,439988.03083077,0
+ENTG.US,D,20150224,000000,13.0786,13.1185,12.9618,13.0486,500227.51184073,0
+ENTG.US,D,20150225,000000,13.0486,13.1624,12.904,13.0586,310995.62837466,0
+ENTG.US,D,20150226,000000,13.1514,13.2163,12.9618,13.0986,291526.4574089,0
+ENTG.US,D,20150227,000000,13.0886,13.1375,12.9519,13.0098,531356.93936625,0
+ENTG.US,D,20150302,000000,13.0288,13.359,12.894,13.3311,363927.28034862,0
+ENTG.US,D,20150303,000000,13.3779,13.3879,13.0486,13.1475,1051380.329834,0
+ENTG.US,D,20150304,000000,13.0686,13.1475,12.8741,12.904,470704.56401141,0
+ENTG.US,D,20150305,000000,12.9718,13.0786,12.8341,13.0098,403295.55352758,0
+ENTG.US,D,20150306,000000,12.8741,13.1664,12.7593,12.7783,605102.67543903,0
+ENTG.US,D,20150309,000000,12.8441,13.0786,12.8152,12.9898,634581.52775578,0
+ENTG.US,D,20150310,000000,12.8251,12.9718,12.6905,12.7293,468024.75945268,0
+ENTG.US,D,20150311,000000,12.7095,12.8152,12.5927,12.7593,1009124.8027531,0
+ENTG.US,D,20150312,000000,12.7863,12.9329,12.459,12.5168,1434272.6892661,0
+ENTG.US,D,20150313,000000,12.5837,12.8251,12.3702,12.7863,631179.15809352,0
+ENTG.US,D,20150316,000000,12.904,13.0387,12.7095,12.9329,512755.64826132,0
+ENTG.US,D,20150317,000000,12.8641,12.9329,12.6805,12.8251,479671.98779283,0
+ENTG.US,D,20150318,000000,12.8441,12.9618,12.6326,12.914,462356.48174731,0
+ENTG.US,D,20150319,000000,13.0288,13.0886,12.7693,13.0486,326409.01435568,0
+ENTG.US,D,20150320,000000,13.1475,13.2632,13.0986,13.1864,803505.42334673,0
+ENTG.US,D,20150323,000000,13.2921,13.4867,13.1086,13.4478,753109.26334494,0
+ENTG.US,D,20150324,000000,13.3211,13.4768,13.3121,13.4378,828139.78230639,0
+ENTG.US,D,20150325,000000,13.4768,13.4768,12.894,12.9998,954188.80929916,0
+ENTG.US,D,20150326,000000,12.8341,13.0886,12.7095,12.9808,1476218.5455883,0
+ENTG.US,D,20150327,000000,12.9898,13.2253,12.8152,13.1574,825769.64850632,0
+ENTG.US,D,20150330,000000,13.1664,13.3311,13.0686,13.2731,748775.87706523,0
+ENTG.US,D,20150331,000000,13.2253,13.3311,13.0686,13.2821,704579.14526101,0
+ENTG.US,D,20150401,000000,13.2821,13.2821,12.9419,13.2821,839682.78488957,0
+ENTG.US,D,20150402,000000,13.359,13.8659,13.3511,13.6224,1715024.8090494,0
+ENTG.US,D,20150406,000000,13.5944,13.7771,13.4867,13.7581,690647.96980443,0
+ENTG.US,D,20150407,000000,13.6813,13.8061,13.6324,13.7252,759976.13725534,0
+ENTG.US,D,20150408,000000,13.6624,13.8559,13.6424,13.7112,867304.61482513,0
+ENTG.US,D,20150409,000000,13.6813,13.8459,13.5067,13.6424,565965.903701,0
+ENTG.US,D,20150410,000000,13.7112,13.7292,13.5656,13.6224,519144.48672875,0
+ENTG.US,D,20150413,000000,13.5846,13.6224,13.4079,13.4768,715178.10300712,0
+ENTG.US,D,20150414,000000,13.4378,13.6324,13.2821,13.4478,386806.83834255,0
+ENTG.US,D,20150415,000000,13.4967,13.7481,13.2821,13.7382,516703.19880614,0
+ENTG.US,D,20150416,000000,13.7112,13.7292,13.369,13.4179,539343.23799321,0
+ENTG.US,D,20150417,000000,13.2731,13.5266,13.0486,13.2163,659725.99162209,0
+ENTG.US,D,20150420,000000,13.2632,13.5556,13.2253,13.5356,469449.84624495,0
+ENTG.US,D,20150421,000000,13.5944,13.6124,13.3511,13.3779,656328.63281353,0
+ENTG.US,D,20150422,000000,13.3879,13.5186,13.2513,13.4279,469640.25868555,0
+ENTG.US,D,20150423,000000,13.3411,13.4079,13.2731,13.3311,345993.43495653,0
+ENTG.US,D,20150424,000000,13.2921,13.4179,13.1475,13.2113,725975.49055976,0
+ENTG.US,D,20150427,000000,13.2063,13.4079,13.0098,13.0686,706933.24432924,0
+ENTG.US,D,20150428,000000,13.4668,13.7771,13.3121,13.6224,1657624.4777458,0
+ENTG.US,D,20150429,000000,13.2821,13.5266,12.7863,13.0986,1963107.1648798,0
+ENTG.US,D,20150430,000000,12.9998,13.0098,12.6326,12.914,1328322.1964638,0
+ENTG.US,D,20150501,000000,12.8541,13.0387,12.6625,13.0098,994797.76985422,0
+ENTG.US,D,20150504,000000,12.9898,13.0288,12.8441,12.894,611390.29466171,0
+ENTG.US,D,20150505,000000,12.8741,12.914,12.7593,12.894,1032315.0336764,0
+ENTG.US,D,20150506,000000,12.9519,12.9718,12.6805,12.8251,595510.8992866,0
+ENTG.US,D,20150507,000000,12.8541,13.0288,12.6525,12.9998,448621.73175577,0
+ENTG.US,D,20150508,000000,13.1864,13.1864,12.884,12.9519,481321.56083085,0
+ENTG.US,D,20150511,000000,12.9329,13.0686,12.9329,12.9519,334863.32671822,0
+ENTG.US,D,20150512,000000,12.9329,13.1764,12.8491,13.1475,523698.35057126,0
+ENTG.US,D,20150513,000000,13.1864,13.2821,13.0188,13.2343,448441.34102257,0
+ENTG.US,D,20150514,000000,13.1963,13.4967,13.1963,13.359,459883.12436102,0
+ENTG.US,D,20150515,000000,13.5746,13.5746,13.1864,13.2253,377666.03902312,0
+ENTG.US,D,20150518,000000,13.2063,13.3211,13.0387,13.2533,368373.91192195,0
+ENTG.US,D,20150519,000000,13.2533,13.3311,13.1664,13.2731,302571.38113431,0
+ENTG.US,D,20150520,000000,13.1963,13.4179,13.1574,13.3411,327237.80955765,0
+ENTG.US,D,20150521,000000,13.359,13.4578,13.2731,13.4179,282610.14433523,0
+ENTG.US,D,20150522,000000,13.369,13.4578,13.3211,13.3311,284772.82879212,0
+ENTG.US,D,20150526,000000,13.2443,13.3211,13.1375,13.2163,436194.81457992,0
+ENTG.US,D,20150527,000000,13.2343,13.5746,13.1963,13.5556,461326.2502266,0
+ENTG.US,D,20150528,000000,13.5356,13.5944,13.4768,13.5944,316426.39161465,0
+ENTG.US,D,20150529,000000,13.6124,13.7012,13.4378,13.5166,739399.5676219,0
+ENTG.US,D,20150601,000000,13.6034,14.0694,13.5067,14.0116,971415.12214882,0
+ENTG.US,D,20150602,000000,13.9617,13.9617,13.6913,13.7202,1266393.0555862,0
+ENTG.US,D,20150603,000000,13.7871,13.9138,13.6624,13.9039,700541.39934959,0
+ENTG.US,D,20150604,000000,13.8659,13.9717,13.7771,13.9138,516776.35727016,0
+ENTG.US,D,20150605,000000,13.8559,14.1364,13.7382,14.0884,898018.14149355,0
+ENTG.US,D,20150608,000000,14.0694,14.0694,13.7581,13.8359,694565.45522704,0
+ENTG.US,D,20150609,000000,13.7961,13.8849,13.6813,13.8459,416344.81873297,0
+ENTG.US,D,20150610,000000,13.9317,14.1602,13.9138,14.1264,495220.66682375,0
+ENTG.US,D,20150611,000000,14.1364,14.1364,13.9367,14.0395,557924.48568334,0
+ENTG.US,D,20150612,000000,13.9517,14.0974,13.9039,13.9317,441024.27537592,0
+ENTG.US,D,20150615,000000,13.7871,14.0495,13.5944,13.9916,561711.68890975,0
+ENTG.US,D,20150616,000000,14.0305,14.3309,13.9039,14.253,630662.03799169,0
+ENTG.US,D,20150617,000000,14.3109,14.4277,14.1842,14.281,680648.31016083,0
+ENTG.US,D,20150618,000000,14.3209,14.5524,14.253,14.3997,580059.43081746,0
+ENTG.US,D,20150619,000000,14.4467,14.4467,14.0974,14.2042,743210.82294608,0
+ENTG.US,D,20150622,000000,14.281,14.3509,14.1752,14.281,394229.91701364,0
+ENTG.US,D,20150623,000000,14.301,14.4277,14.2232,14.4177,606353.38452253,0
+ENTG.US,D,20150624,000000,14.3997,14.5813,14.3109,14.4646,1141047.5524529,0
+ENTG.US,D,20150625,000000,14.5135,14.6592,14.4557,14.5714,886989.25249998,0
+ENTG.US,D,20150626,000000,14.5524,14.5913,14.301,14.4077,1531464.2098009,0
+ENTG.US,D,20150629,000000,14.301,14.3608,14.0595,14.1074,893687.76172606,0
+ENTG.US,D,20150630,000000,14.2331,14.257,14.0694,14.1364,734378.69221456,0
+ENTG.US,D,20150701,000000,13.7382,14.0305,12.9898,13.7871,2802583.502597,0
+ENTG.US,D,20150702,000000,13.7871,13.7871,13.5166,13.6034,751663.13096714,0
+ENTG.US,D,20150706,000000,13.4768,13.5746,13.2443,13.4378,852151.79323651,0
+ENTG.US,D,20150707,000000,13.4079,13.5067,12.9718,13.3411,790826.96131514,0
+ENTG.US,D,20150708,000000,13.1764,13.2163,12.9898,13.1375,668178.29964315,0
+ENTG.US,D,20150709,000000,13.2731,13.3021,13.0686,13.1664,649627.11707523,0
+ENTG.US,D,20150710,000000,13.2632,13.3879,13.0786,13.3411,980470.73695535,0
+ENTG.US,D,20150713,000000,13.3879,13.5166,13.2443,13.4867,643340.50002328,0
+ENTG.US,D,20150714,000000,13.4867,13.5067,13.3779,13.4867,399020.29315079,0
+ENTG.US,D,20150715,000000,13.8939,13.9417,13.6524,13.8061,1281388.5363687,0
+ENTG.US,D,20150716,000000,13.8659,13.9138,13.5556,13.7481,930173.79185682,0
+ENTG.US,D,20150717,000000,13.7681,13.816,13.369,13.5356,559339.5507682,0
+ENTG.US,D,20150720,000000,13.5944,13.6723,13.2821,13.3311,551302.14143349,0
+ENTG.US,D,20150721,000000,13.1764,13.4867,13.1764,13.2163,609843.94520991,0
+ENTG.US,D,20150722,000000,13.0886,13.1664,12.884,13.0986,879464.95458415,0
+ENTG.US,D,20150723,000000,13.1664,13.3021,12.8741,12.9718,1163929.1147884,0
+ENTG.US,D,20150724,000000,12.9329,13.1475,12.7693,12.8152,854419.7056211,0
+ENTG.US,D,20150727,000000,12.6226,12.914,12.5637,12.8062,385778.61116332,0
+ENTG.US,D,20150728,000000,12.7963,12.8741,12.5737,12.8741,827312.9914459,0
+ENTG.US,D,20150729,000000,12.884,13.0586,12.7393,13.0098,683021.45047312,0
+ENTG.US,D,20150730,000000,13.4867,14.6212,12.7693,14.291,2147903.4406507,0
+ENTG.US,D,20150731,000000,14.3608,14.749,14.1942,14.3708,1371813.4000671,0
+ENTG.US,D,20150803,000000,14.4277,14.4277,14.1074,14.272,942983.53825535,0
+ENTG.US,D,20150804,000000,14.3109,14.3708,14.0495,14.0694,981605.19423302,0
+ENTG.US,D,20150805,000000,14.1842,14.3608,14.1752,14.2331,898533.25725391,0
+ENTG.US,D,20150806,000000,14.301,14.3309,14.0694,14.281,907674.05657334,0
+ENTG.US,D,20150807,000000,14.1562,14.3409,14.1462,14.2431,422569.30119903,0
+ENTG.US,D,20150810,000000,14.3708,14.4467,14.262,14.3109,1087866.3599647,0
+ENTG.US,D,20150811,000000,14.1562,14.3409,14.1174,14.262,828590.75913938,0
+ENTG.US,D,20150812,000000,14.1942,14.3409,14.0595,14.2431,695285.01381836,0
+ENTG.US,D,20150813,000000,14.2142,14.3409,13.9817,14.0116,404740.68373464,0
+ENTG.US,D,20150814,000000,13.9517,14.0794,13.8459,14.0206,503169.88513334,0
+ENTG.US,D,20150817,000000,13.9417,14.3209,13.8849,14.272,656735.51413397,0
+ENTG.US,D,20150818,000000,14.281,14.3109,14.0206,14.0395,546457.64807639,0
+ENTG.US,D,20150819,000000,13.9717,14.1264,13.8559,13.9039,545219.96721251,0
+ENTG.US,D,20150820,000000,13.7871,13.9517,13.3879,13.4079,446483.09939664,0
+ENTG.US,D,20150821,000000,13.1864,13.6424,13.1664,13.3121,476886.9553064,0
+ENTG.US,D,20150824,000000,12.6326,13.369,12.6226,12.8641,1139706.6480028,0
+ENTG.US,D,20150825,000000,13.0098,13.2253,12.6715,12.6905,669932.09843813,0
+ENTG.US,D,20150826,000000,12.9519,13.1375,12.7493,13.0686,714659.98073455,0
+ENTG.US,D,20150827,000000,13.2163,13.4279,13.0586,13.2731,757537.85584495,0
+ENTG.US,D,20150828,000000,13.1275,13.3411,13.1275,13.2921,720538.71429532,0
+ENTG.US,D,20150831,000000,13.2921,13.369,13.2063,13.3211,758775.53670884,0
+ENTG.US,D,20150901,000000,13.0986,13.2731,12.884,12.924,854833.60213672,0
+ENTG.US,D,20150902,000000,13.0986,13.0986,12.8641,13.0486,398863.95451535,0
+ENTG.US,D,20150903,000000,13.0986,13.3879,13.0986,13.1574,492658.1162416,0
+ENTG.US,D,20150904,000000,12.9718,13.1375,12.894,12.9419,305283.25515672,0
+ENTG.US,D,20150908,000000,13.1086,13.3979,12.9898,13.3411,700747.84652203,0
+ENTG.US,D,20150909,000000,13.369,13.4967,13.1864,13.2443,526772.0082308,0
+ENTG.US,D,20150910,000000,13.2253,13.3879,13.1136,13.1375,406045.51003811,0
+ENTG.US,D,20150911,000000,13.0686,13.1086,12.8541,13.0288,477816.96975311,0
+ENTG.US,D,20150914,000000,13.0486,13.1185,12.904,13.0686,467199.97293367,0
+ENTG.US,D,20150915,000000,13.1185,13.3311,13.1185,13.3211,337234.46268903,0
+ENTG.US,D,20150916,000000,13.3311,13.3779,13.2343,13.3411,310952.53503284,0
+ENTG.US,D,20150917,000000,13.2921,13.5166,13.2443,13.359,378213.22424715,0
+ENTG.US,D,20150918,000000,13.1375,13.3121,13.0586,13.1375,769286.30342983,0
+ENTG.US,D,20150921,000000,13.2163,13.2921,13.0986,13.1864,345582.54495313,0
+ENTG.US,D,20150922,000000,13.0188,13.0387,12.8541,12.894,370214.8995713,0
+ENTG.US,D,20150923,000000,12.8541,12.904,12.6525,12.7243,494785.72472259,0
+ENTG.US,D,20150924,000000,12.5637,12.6805,12.2504,12.6625,999527.01357623,0
+ENTG.US,D,20150925,000000,12.8441,12.8441,12.4889,12.5458,496985.48949687,0
+ENTG.US,D,20150928,000000,12.4889,12.5927,12.459,12.4978,445109.12331211,0
+ENTG.US,D,20150929,000000,12.4889,12.6326,12.449,12.5737,579644.5321311,0
+ENTG.US,D,20150930,000000,12.6905,12.904,12.6715,12.7963,741459.02849258,0
+ENTG.US,D,20151001,000000,12.8152,12.8641,12.2843,12.5927,581191.88375365,0
+ENTG.US,D,20151002,000000,12.479,12.914,12.3222,12.904,386395.94833916,0
+ENTG.US,D,20151005,000000,12.9808,13.3311,12.9419,13.3211,570888.56637583,0
+ENTG.US,D,20151006,000000,13.3211,13.3879,13.1475,13.359,996445.33855077,0
+ENTG.US,D,20151007,000000,13.369,13.5696,13.2443,13.4668,855216.43135939,0
+ENTG.US,D,20151008,000000,13.3879,13.4867,13.3121,13.4279,672506.67506916,0
+ENTG.US,D,20151009,000000,13.369,13.5456,13.2921,13.5067,530795.72375185,0
+ENTG.US,D,20151012,000000,13.5356,13.5356,13.1524,13.4079,235308.68757852,0
+ENTG.US,D,20151013,000000,13.3411,13.5067,13.1864,13.2731,376295.06945081,0
+ENTG.US,D,20151014,000000,13.2632,13.5746,13.2343,13.3979,297038.39647884,0
+ENTG.US,D,20151015,000000,13.4378,13.5846,13.3311,13.5746,313941.00817948,0
+ENTG.US,D,20151016,000000,13.5846,13.5846,12.7193,13.5356,329503.71760076,0
+ENTG.US,D,20151019,000000,13.4668,13.5924,13.369,13.5456,510157.01953253,0
+ENTG.US,D,20151020,000000,13.5356,13.6034,13.3879,13.6034,683846.23699213,0
+ENTG.US,D,20151021,000000,13.5846,13.8939,13.4668,13.4768,1286886.4450483,0
+ENTG.US,D,20151022,000000,13.6424,13.6524,12.2075,12.5637,1558157.0274605,0
+ENTG.US,D,20151023,000000,12.5268,12.6326,12.2075,12.439,1145583.3772221,0
+ENTG.US,D,20151026,000000,12.3702,13.2063,12.1875,12.2365,1154034.6830724,0
+ENTG.US,D,20151027,000000,12.1387,12.2843,11.991,12.001,820099.36645946,0
+ENTG.US,D,20151028,000000,12.0598,12.5538,12.0209,12.4978,696316.2475098,0
+ENTG.US,D,20151029,000000,12.41,12.449,12.2365,12.3502,292501.56953891,0
+ENTG.US,D,20151030,000000,12.3901,12.479,12.2743,12.449,462252.25599035,0
+ENTG.US,D,20151102,000000,12.439,12.5927,12.3312,12.5168,872032.8563764,0
+ENTG.US,D,20151103,000000,12.439,12.6905,12.3901,12.6425,659521.54879113,0
+ENTG.US,D,20151104,000000,12.6525,12.7393,12.5268,12.6425,592790.00572753,0
+ENTG.US,D,20151105,000000,12.6026,12.7193,12.469,12.6126,286319.17824392,0
+ENTG.US,D,20151106,000000,12.5538,12.7393,12.479,12.6905,471117.45835629,0
+ENTG.US,D,20151109,000000,12.6905,12.9329,12.6226,12.7783,604660.71814269,0
+ENTG.US,D,20151110,000000,12.7095,12.8441,12.6026,12.6805,324865.67141609,0
+ENTG.US,D,20151111,000000,12.7193,12.8062,12.6326,12.6715,448234.89385014,0
+ENTG.US,D,20151112,000000,12.5538,12.6525,12.2265,12.2365,342900.73605292,0
+ENTG.US,D,20151113,000000,12.1287,12.5168,12.1287,12.2365,485546.71267064,0
+ENTG.US,D,20151116,000000,12.2265,12.449,12.1875,12.43,303116.56201687,0
+ENTG.US,D,20151117,000000,12.459,12.5637,12.3222,12.3602,354134.06787745,0
+ENTG.US,D,20151118,000000,12.439,12.6805,12.3133,12.6625,341254.16952712,0
+ENTG.US,D,20151119,000000,12.6425,12.7393,12.5078,12.7193,311362.42286549,0
+ENTG.US,D,20151120,000000,12.8062,12.914,12.7095,12.7963,411545.42305916,0
+ENTG.US,D,20151123,000000,12.7493,12.924,12.3801,12.7095,444935.74777409,0
+ENTG.US,D,20151124,000000,12.7005,12.904,12.6425,12.8741,455862.41535219,0
+ENTG.US,D,20151125,000000,12.8641,13.2343,12.8251,13.1375,370317.12098678,0
+ENTG.US,D,20151127,000000,13.1375,13.2533,13.0886,13.1764,156761.55149045,0
+ENTG.US,D,20151130,000000,13.1574,13.2821,13.0986,13.2163,419273.16163521,0
+ENTG.US,D,20151201,000000,13.2443,13.364,13.1574,13.2921,918210.87973358,0
+ENTG.US,D,20151202,000000,13.3211,13.3779,13.2063,13.3211,375709.80173866,0
+ENTG.US,D,20151203,000000,13.3411,13.4378,12.879,12.894,485513.64103622,0
+ENTG.US,D,20151204,000000,12.904,13.359,12.8641,13.2731,392783.78463584,0
+ENTG.US,D,20151207,000000,13.2343,13.2533,12.9808,13.0188,361661.3723055,0
+ENTG.US,D,20151208,000000,12.8741,13.0886,12.7095,12.9419,262327.2107286,0
+ENTG.US,D,20151209,000000,12.9329,13.1275,12.8641,13.0886,472147.689877,0
+ENTG.US,D,20151210,000000,13.0886,13.2443,13.0686,13.1764,320227.62523143,0
+ENTG.US,D,20151211,000000,12.8541,13.0886,12.7963,12.7963,372894.70413003,0
+ENTG.US,D,20151214,000000,12.8062,12.914,12.5927,12.6525,402357.52171495,0
+ENTG.US,D,20151215,000000,12.7493,13.0686,12.6715,13.0686,394642.81135852,0
+ENTG.US,D,20151216,000000,13.1764,13.3511,13.0986,13.3311,427723.46531479,0
+ENTG.US,D,20151217,000000,13.3879,13.4179,13.1375,13.1963,331769.62564387,0
+ENTG.US,D,20151218,000000,13.1275,13.1475,12.6625,12.8152,880600.41403256,0
+ENTG.US,D,20151221,000000,12.904,13.1963,12.7005,13.1764,378048.86824579,0
+ENTG.US,D,20151222,000000,13.2063,13.359,13.0387,13.3511,320120.39296225,0
+ENTG.US,D,20151223,000000,13.369,13.4279,12.7693,13.359,378872.65259406,0
+ENTG.US,D,20151224,000000,13.3779,13.4279,13.2533,13.3121,158328.94652779,0
+ENTG.US,D,20151228,000000,13.2821,13.3411,13.0686,13.2821,167647.13006821,0
+ENTG.US,D,20151229,000000,13.3879,13.3979,13.2443,13.3511,239468.69832021,0
+ENTG.US,D,20151230,000000,13.3879,13.3879,13.1275,13.1375,121332.81149039,0
+ENTG.US,D,20151231,000000,13.1086,13.2253,12.8341,12.8741,317711.17450332,0
+ENTG.US,D,20160104,000000,12.6226,13.3879,12.3602,12.4001,519342.91653527,0
+ENTG.US,D,20160105,000000,12.43,13.3879,12.2454,12.3801,295060.1114381,0
+ENTG.US,D,20160106,000000,12.1587,12.2365,11.991,12.0309,281426.5806913,0
+ENTG.US,D,20160107,000000,11.7804,11.9252,11.4282,11.4472,615575.35967191,0
+ENTG.US,D,20160108,000000,11.4472,11.6127,11.0749,11.1169,863218.7647182,0
+ENTG.US,D,20160111,000000,11.1867,11.3234,11.0699,11.2556,941113.48765453,0
+ENTG.US,D,20160112,000000,11.3504,11.4082,10.9542,11.0779,671129.69247242,0
+ENTG.US,D,20160113,000000,11.0879,11.2556,10.616,10.6539,627601.40855176,0
+ENTG.US,D,20160114,000000,10.7616,11.0969,10.5461,10.9253,745209.15140161,0
+ENTG.US,D,20160115,000000,10.596,10.8394,10.4213,10.5661,661243.27812243,0
+ENTG.US,D,20160119,000000,10.7327,10.7327,10.2048,10.3026,791550.52858941,0
+ENTG.US,D,20160120,000000,10.1848,10.586,10.0612,10.4313,837618.3131652,0
+ENTG.US,D,20160121,000000,10.4893,10.606,10.152,10.2827,643363.5499503,0
+ENTG.US,D,20160122,000000,10.4513,10.8924,10.2827,10.8494,644488.98769131,0
+ENTG.US,D,20160125,000000,11.2944,11.3414,10.7666,10.7996,817639.03729279,0
+ENTG.US,D,20160126,000000,10.8494,11.0879,10.5761,11.0201,439337.62202052,0
+ENTG.US,D,20160127,000000,11.1767,11.1767,10.8744,10.8794,528392.51831736,0
+ENTG.US,D,20160128,000000,11.0301,11.0301,10.7516,10.7796,268005.51014138,0
+ENTG.US,D,20160129,000000,10.8096,11.3324,10.8096,11.3144,405267.82554388,0
+ENTG.US,D,20160201,000000,11.2067,11.2756,10.8594,11.0599,861536.12004576,0
+ENTG.US,D,20160202,000000,10.9163,10.9163,10.7038,10.7796,382578.67999054,0
+ENTG.US,D,20160203,000000,10.9821,11.1668,10.5661,11.0879,646492.32700054,0
+ENTG.US,D,20160204,000000,11.0779,11.3504,10.7566,11.1568,558644.04427465,0
+ENTG.US,D,20160205,000000,11.0779,11.0779,10.7228,10.7426,477485.25123817,0
+ENTG.US,D,20160208,000000,10.5361,11.0879,10.5361,10.9063,800332.55078393,0
+ENTG.US,D,20160209,000000,11.6507,12.1975,11.0879,11.3504,1158909.2415518,0
+ENTG.US,D,20160210,000000,11.2855,11.6079,11.0599,11.1767,575495.54526755,0
+ENTG.US,D,20160211,000000,10.9443,11.3144,10.7896,11.1867,1007157.5415905,0
+ENTG.US,D,20160212,000000,11.3504,11.5849,11.0929,11.3044,512197.43915915,0
+ENTG.US,D,20160216,000000,11.4961,11.7106,11.3604,11.6417,414582.00040133,0
+ENTG.US,D,20160217,000000,11.7205,11.7994,11.3324,11.6507,636348.35477038,0
+ENTG.US,D,20160218,000000,11.6507,11.9052,11.6039,11.7605,644762.58030332,0
+ENTG.US,D,20160219,000000,11.7305,11.9351,11.1568,11.7505,388851.26665213,0
+ENTG.US,D,20160222,000000,11.8492,12.0698,11.7405,11.7605,336393.64143818,0
+ENTG.US,D,20160223,000000,11.7505,11.8782,11.6807,11.7205,400376.23016199,0
+ENTG.US,D,20160224,000000,11.5459,11.8772,11.506,11.8393,451273.47553378,0
+ENTG.US,D,20160225,000000,11.8492,11.9052,11.8294,11.8952,328999.62571855,0
+ENTG.US,D,20160226,000000,11.962,12.1197,11.8234,11.991,290270.7374717,0
+ENTG.US,D,20160229,000000,12.0498,12.2943,11.8582,11.991,494579.27755016,0
+ENTG.US,D,20160301,000000,12.0798,12.2554,12.0109,12.1685,320940.16862756,0
+ENTG.US,D,20160302,000000,12.1487,12.3901,11.996,12.2554,354858.63732246,0
+ENTG.US,D,20160303,000000,12.1775,12.5538,12.0808,12.3901,675751.70392524,0
+ENTG.US,D,20160304,000000,12.449,12.6026,12.3312,12.5927,374973.20624477,0
+ENTG.US,D,20160307,000000,12.5637,12.7193,12.4978,12.5637,355813.70603767,0
+ENTG.US,D,20160308,000000,12.5168,12.5358,12.2165,12.2454,344957.19041138,0
+ENTG.US,D,20160309,000000,12.3312,12.4889,12.3312,12.43,318200.23382443,0
+ENTG.US,D,20160310,000000,12.449,12.5927,12.2554,12.3412,292690.97980877,0
+ENTG.US,D,20160311,000000,12.43,12.5637,12.41,12.5358,344991.26421654,0
+ENTG.US,D,20160314,000000,12.469,12.5917,11.3873,12.42,312035.88160276,0
+ENTG.US,D,20160315,000000,12.3222,12.3851,12.1875,12.2654,262163.85689798,0
+ENTG.US,D,20160316,000000,12.2654,12.41,12.2265,12.3502,288203.2592351,0
+ENTG.US,D,20160317,000000,12.2743,12.7193,12.2743,12.6715,292615.81700327,0
+ENTG.US,D,20160318,000000,12.7493,12.904,12.6905,12.6905,696285.18021686,0
+ENTG.US,D,20160321,000000,12.6905,12.9898,12.6276,12.8541,654305.25008949,0
+ENTG.US,D,20160322,000000,12.7693,12.9618,12.7193,12.904,448991.53275883,0
+ENTG.US,D,20160323,000000,12.8741,12.9808,12.6905,12.7095,584870.85254014,0
+ENTG.US,D,20160324,000000,12.6326,12.6525,12.439,12.6026,249599.64233075,0
+ENTG.US,D,20160328,000000,12.6525,12.6525,12.41,12.459,155673.19406683,0
+ENTG.US,D,20160329,000000,12.4001,13.1325,12.3951,13.0886,383235.10182523,0
+ENTG.US,D,20160330,000000,13.1185,13.2443,13.0188,13.1664,337986.09074402,0
+ENTG.US,D,20160331,000000,13.1375,13.2821,13.0686,13.2163,232086.70864945,0
+ENTG.US,D,20160401,000000,13.0986,13.2921,12.9718,13.0586,375360.0441504,0
+ENTG.US,D,20160404,000000,12.9898,13.0098,12.8641,12.8641,267301.9862819,0
+ENTG.US,D,20160405,000000,12.8152,12.9329,12.7393,12.7783,321830.09624467,0
+ENTG.US,D,20160406,000000,12.8062,12.924,12.6226,12.894,208630.90248003,0
+ENTG.US,D,20160407,000000,12.8251,12.8251,12.5448,12.6805,353645.00855634,0
+ENTG.US,D,20160408,000000,12.7863,12.8341,12.6026,12.6625,263419.57683519,0
+ENTG.US,D,20160411,000000,12.7095,12.904,12.6625,12.8441,293358.4255216,0
+ENTG.US,D,20160412,000000,12.8341,12.9898,12.7095,12.7963,352491.51003461,0
+ENTG.US,D,20160413,000000,12.8341,13.2013,12.8341,13.1185,370927.44296744,0
+ENTG.US,D,20160414,000000,13.0288,13.1814,12.8741,13.1574,329203.06637876,0
+ENTG.US,D,20160415,000000,13.0786,13.2253,13.0726,13.1475,195582.63944538,0
+ENTG.US,D,20160418,000000,13.0686,13.2821,12.6126,13.2731,239782.37776183,0
+ENTG.US,D,20160419,000000,13.2533,13.3411,13.1375,13.2443,291101.53701515,0
+ENTG.US,D,20160420,000000,13.1664,13.2443,13.0377,13.1136,170581.48599489,0
+ENTG.US,D,20160421,000000,13.1275,13.1963,13.0486,13.1185,226291.1552601,0
+ENTG.US,D,20160422,000000,13.1185,13.3411,12.9998,13.2731,303360.08950668,0
+ENTG.US,D,20160425,000000,13.2343,13.3411,13.1864,13.2921,322550.65700672,0
+ENTG.US,D,20160426,000000,13.3411,13.6913,13.2533,13.359,1367106.2041014,0
+ENTG.US,D,20160427,000000,13.369,13.5746,13.1864,13.4967,469023.92368045,0
+ENTG.US,D,20160428,000000,13.3411,13.4428,13.0986,13.1086,370983.56452888,0
+ENTG.US,D,20160429,000000,13.0986,13.0986,12.7693,12.894,384781.45127704,0
+ENTG.US,D,20160502,000000,12.9808,13.2163,12.7783,13.2063,454984.51378396,0
+ENTG.US,D,20160503,000000,13.1275,13.2533,12.9898,13.1764,464649.4484004,0
+ENTG.US,D,20160504,000000,13.0686,13.2063,12.9838,13.0786,407452.55775705,0
+ENTG.US,D,20160505,000000,13.1864,13.1864,12.6905,12.7095,367151.26361916,0
+ENTG.US,D,20160506,000000,12.6425,12.7963,12.6126,12.7783,271373.80599848,0
+ENTG.US,D,20160509,000000,12.7493,12.914,12.7493,12.8251,209543.88002416,0
+ENTG.US,D,20160510,000000,12.8541,13.0486,12.7943,12.924,179607.03567923,0
+ENTG.US,D,20160511,000000,12.8641,12.9898,12.7593,12.7593,281846.49023135,0
+ENTG.US,D,20160512,000000,12.8152,12.91,12.469,12.5268,394817.18906728,0
+ENTG.US,D,20160513,000000,12.469,12.6715,12.469,12.5737,353314.29221214,0
+ENTG.US,D,20160516,000000,12.6625,12.8341,12.6126,12.7593,323776.31182173,0
+ENTG.US,D,20160517,000000,12.7593,12.7963,12.41,12.459,467385.37452057,0
+ENTG.US,D,20160518,000000,12.43,12.924,12.43,12.8251,298417.38341706,0
+ENTG.US,D,20160519,000000,12.7005,12.9329,12.5927,12.7193,379936.95791993,0
+ENTG.US,D,20160520,000000,12.8152,13.1764,12.8152,13.0986,291745.93280096,0
+ENTG.US,D,20160523,000000,13.1475,13.2632,13.0976,13.1275,206528.34826753,0
+ENTG.US,D,20160524,000000,13.2343,13.5017,13.2153,13.4378,916863.96225903,0
+ENTG.US,D,20160525,000000,13.5266,13.5944,13.4279,13.5746,354707.30954073,0
+ENTG.US,D,20160526,000000,13.5746,13.6034,13.5356,13.5656,265218.47331347,0
+ENTG.US,D,20160527,000000,13.5944,13.8559,13.0786,13.8359,480646.0977521,0
+ENTG.US,D,20160531,000000,13.8559,13.9138,13.7481,13.8359,700136.52237064,0
+ENTG.US,D,20160601,000000,13.7481,13.9817,13.3291,13.9617,607209.23833448,0
+ENTG.US,D,20160602,000000,13.8759,14.0595,13.8559,14.0595,427675.36111928,0
+ENTG.US,D,20160603,000000,13.9717,13.9767,13.7961,13.9717,288911.79394827,0
+ENTG.US,D,20160606,000000,13.9617,14.0794,13.8359,14.0116,418581.66382462,0
+ENTG.US,D,20160607,000000,14.0206,14.1652,13.9617,14.1562,461959.62213428,0
+ENTG.US,D,20160608,000000,14.1264,14.3309,14.0794,14.301,408964.83340369,0
+ENTG.US,D,20160609,000000,14.1652,14.301,14.1044,14.253,383143.90428789,0
+ENTG.US,D,20160610,000000,14.0694,14.0694,13.8849,13.9138,290755.78810985,0
+ENTG.US,D,20160613,000000,13.8459,13.9317,13.7332,13.7581,360496.84990564,0
+ENTG.US,D,20160614,000000,13.7382,13.826,13.6054,13.7481,360869.65742091,0
+ENTG.US,D,20160615,000000,13.7771,13.9517,13.7012,13.7871,410219.55117016,0
+ENTG.US,D,20160616,000000,13.7112,13.8509,13.5746,13.8359,232832.32368001,0
+ENTG.US,D,20160617,000000,13.826,13.8559,13.4967,13.8459,705250.5996568,0
+ENTG.US,D,20160620,000000,13.9717,14.0884,13.8849,13.9517,438763.37818651,0
+ENTG.US,D,20160621,000000,13.9417,14.0206,13.8061,13.9227,504124.95384854,0
+ENTG.US,D,20160622,000000,13.9227,14.0794,13.8839,13.9039,213993.51810971,0
+ENTG.US,D,20160623,000000,14.0794,14.3209,13.9277,14.301,306894.74570662,0
+ENTG.US,D,20160624,000000,13.5746,13.8759,13.3411,13.4967,740479.90767961,0
+ENTG.US,D,20160627,000000,13.3879,13.4768,13.0098,13.1185,505376.66510279,0
+ENTG.US,D,20160628,000000,13.2343,13.4478,13.1914,13.3311,442730.97214612,0
+ENTG.US,D,20160629,000000,13.4967,13.6913,13.4378,13.6124,380600.3949498,0
+ENTG.US,D,20160630,000000,13.6034,14.0395,13.3879,14.0395,360026.83182858,0
+ENTG.US,D,20160701,000000,14.0206,14.1264,13.6424,14.0694,317866.51096802,0
+ENTG.US,D,20160705,000000,13.9517,14.0116,13.7012,13.7382,208715.08482219,0
+ENTG.US,D,20160706,000000,13.6224,13.7771,13.5556,13.7681,305762.29277044,0
+ENTG.US,D,20160707,000000,13.8359,13.9916,13.6524,13.7681,258938.8714567,0
+ENTG.US,D,20160708,000000,13.8939,14.3109,13.7591,14.253,584305.62824279,0
+ENTG.US,D,20160711,000000,14.3209,14.5524,14.3209,14.5135,441501.30864815,0
+ENTG.US,D,20160712,000000,14.5524,14.6492,14.4845,14.5325,587107.6976318,0
+ENTG.US,D,20160713,000000,14.6402,14.6492,14.4745,14.5524,482213.49278944,0
+ENTG.US,D,20160714,000000,14.6492,14.8368,14.4147,14.6013,360049.8817556,0
+ENTG.US,D,20160715,000000,14.719,14.719,14.4745,14.5524,308313.81947445,0
+ENTG.US,D,20160718,000000,14.6592,14.729,14.4745,14.5135,300841.63443709,0
+ENTG.US,D,20160719,000000,14.4745,14.5624,14.0974,14.4467,298260.04261088,0
+ENTG.US,D,20160720,000000,14.5325,14.5624,14.4467,14.5035,347449.58904173,0
+ENTG.US,D,20160721,000000,14.4367,14.4845,14.262,14.281,344155.45381939,0
+ENTG.US,D,20160722,000000,14.281,14.3509,14.1264,14.3209,245532.83346788,0
+ENTG.US,D,20160725,000000,14.262,14.4935,14.262,14.4467,509877.41389608,0
+ENTG.US,D,20160726,000000,14.5135,14.7979,14.4467,14.768,618703.13455141,0
+ENTG.US,D,20160727,000000,15.4285,17.2027,15.3108,16.4463,3649487.9298389,0
+ENTG.US,D,20160728,000000,16.1559,16.4942,16.0681,16.3664,1421493.0079898,0
+ENTG.US,D,20160729,000000,16.4264,16.6319,16.2797,16.583,951435.84627641,0
+ENTG.US,D,20160801,000000,16.5531,16.7197,16.4164,16.4702,889692.10698573,0
+ENTG.US,D,20160802,000000,16.4562,16.4942,16.1859,16.2976,606363.40622993,0
+ENTG.US,D,20160803,000000,16.3176,16.4164,16.2228,16.2697,477488.25775039,0
+ENTG.US,D,20160804,000000,16.2407,16.3764,16.1659,16.1759,391057.04445084,0
+ENTG.US,D,20160805,000000,16.2407,16.7097,16.1949,16.583,460037.45865498,0
+ENTG.US,D,20160808,000000,16.592,16.7297,16.5132,16.6319,371651.01024171,0
+ENTG.US,D,20160809,000000,16.592,16.8135,16.583,16.6319,311436.58350025,0
+ENTG.US,D,20160810,000000,16.6817,16.6817,16.3575,16.4164,230987.32734769,0
+ENTG.US,D,20160811,000000,16.4463,16.5032,16.4064,16.4364,224125.46429099,0
+ENTG.US,D,20160812,000000,16.4364,16.563,16.3864,16.5231,279886.24426394,0
+ENTG.US,D,20160815,000000,16.5132,16.7047,16.5132,16.573,476383.86559493,0
+ENTG.US,D,20160816,000000,16.573,16.6619,16.1949,16.2228,651840.91223986,0
+ENTG.US,D,20160817,000000,16.2148,16.3964,16.0881,16.2896,591611.4529373,0
+ENTG.US,D,20160818,000000,16.3864,16.563,16.3076,16.5231,296413.04193709,0
+ENTG.US,D,20160819,000000,16.4942,16.8514,16.4942,16.7955,819039.06981655,0
+ENTG.US,D,20160822,000000,16.7397,16.9382,16.573,16.592,333337.02068121,0
+ENTG.US,D,20160823,000000,16.583,17.056,16.583,17.046,749615.69614534,0
+ENTG.US,D,20160824,000000,17.016,17.1627,16.8804,16.9093,321520.42548601,0
+ENTG.US,D,20160825,000000,16.8335,16.9732,16.7297,16.7955,404277.68085277,0
+ENTG.US,D,20160826,000000,16.7587,17.016,16.7197,16.8514,355320.6380336,0
+ENTG.US,D,20160829,000000,16.8335,17.036,16.8135,16.9862,577704.32957849,0
+ENTG.US,D,20160830,000000,16.9962,17.1538,16.8235,16.9003,334742.06405868,0
+ENTG.US,D,20160831,000000,16.9192,16.9192,16.4842,16.5331,701666.8370906,0
+ENTG.US,D,20160901,000000,16.592,16.7666,16.3864,16.7666,408336.47234972,0
+ENTG.US,D,20160902,000000,16.8135,16.8604,16.563,16.7587,410753.70817457,0
+ENTG.US,D,20160906,000000,16.7756,16.8235,16.5032,16.592,320823.91682172,0
+ENTG.US,D,20160907,000000,16.592,16.7197,16.4463,16.7197,561564.36981097,0
+ENTG.US,D,20160908,000000,16.6219,16.6907,16.4463,16.4942,329285.24437944,0
+ENTG.US,D,20160909,000000,16.3664,16.3664,15.9114,15.9204,408995.90069663,0
+ENTG.US,D,20160912,000000,15.8726,16.1359,15.8326,16.1359,550693.82379432,0
+ENTG.US,D,20160913,000000,16.0382,16.1659,15.7289,15.7568,339019.32877695,0
+ENTG.US,D,20160914,000000,15.8136,15.8626,15.5243,15.6291,341365.41047926,0
+ENTG.US,D,20160915,000000,15.669,15.9014,15.6061,15.8626,199552.23774647,0
+ENTG.US,D,20160916,000000,15.8816,15.9793,15.7089,15.9404,795445.96625575,0
+ENTG.US,D,20160919,000000,16.0192,16.2228,16.0192,16.0971,359266.18423693,0
+ENTG.US,D,20160920,000000,16.2228,16.4114,16.1071,16.3475,391406.8020391,0
+ENTG.US,D,20160921,000000,16.3764,16.6219,16.2697,16.573,256571.74416885,0
+ENTG.US,D,20160922,000000,16.6817,16.9003,16.573,16.8604,321245.83070326,0
+ENTG.US,D,20160923,000000,16.8335,16.8335,16.6119,16.6619,263122.93429615,0
+ENTG.US,D,20160926,000000,16.592,16.6219,16.4264,16.4364,332645.52287062,0
+ENTG.US,D,20160927,000000,16.4364,16.592,16.4264,16.5231,615335.84086505,0
+ENTG.US,D,20160928,000000,16.5331,16.7197,16.5331,16.7007,643281.37194962,0
+ENTG.US,D,20160929,000000,16.6907,16.8135,16.5531,16.6619,334374.2673971,0
+ENTG.US,D,20160930,000000,16.7097,16.9582,16.6817,16.9003,320998.29453048,0
+ENTG.US,D,20161003,000000,16.8704,16.9672,16.6907,16.6957,251877.57642274,0
+ENTG.US,D,20161004,000000,16.7297,16.8235,16.578,16.6519,212641.58978146,0
+ENTG.US,D,20161005,000000,16.7007,17.006,16.6519,16.9772,297298.96087123,0
+ENTG.US,D,20161006,000000,16.9672,17.056,16.7587,16.9772,564150.97249088,0
+ENTG.US,D,20161007,000000,17.036,17.036,16.583,16.6319,649722.32329553,0
+ENTG.US,D,20161010,000000,16.7197,16.8424,16.4562,16.4742,467301.19217841,0
+ENTG.US,D,20161011,000000,16.5132,16.5132,15.9154,15.9893,490649.76607866,0
+ENTG.US,D,20161012,000000,15.8816,16.0382,15.8326,16.0242,348589.0571731,0
+ENTG.US,D,20161013,000000,15.8915,15.9693,15.669,15.8816,347103.84013643,0
+ENTG.US,D,20161014,000000,15.9304,16.0382,15.8136,15.9204,337665.39610722,0
+ENTG.US,D,20161017,000000,15.9014,16.0561,15.8057,15.8136,324782.49124467,0
+ENTG.US,D,20161018,000000,16.0292,16.0292,15.8136,15.8326,407216.04546241,0
+ENTG.US,D,20161019,000000,15.8136,16.0971,15.7189,15.9404,366074.93224441,0
+ENTG.US,D,20161020,000000,15.8426,15.9793,15.6291,15.7189,348341.52100032,0
+ENTG.US,D,20161021,000000,15.5911,15.8816,15.5343,15.679,360113.01851222,0
+ENTG.US,D,20161024,000000,15.7868,15.9404,15.6889,15.7378,768973.62615896,0
+ENTG.US,D,20161025,000000,15.679,15.9014,15.4973,15.8816,663029.14638109,0
+ENTG.US,D,20161026,000000,14.6692,15.8326,14.295,15.1451,1043025.2323747,0
+ENTG.US,D,20161027,000000,15.8136,15.8726,15.5243,15.7089,1147257.0023579,0
+ENTG.US,D,20161028,000000,15.7289,15.9304,15.5543,15.5731,520337.06990934,0
+ENTG.US,D,20161031,000000,15.5243,15.5731,15.1641,15.4285,640660.69546455,0
+ENTG.US,D,20161101,000000,15.4774,15.669,14.9915,15.1351,681631.43965676,0
+ENTG.US,D,20161102,000000,15.183,15.5731,15.1351,15.3308,453550.40745503,0
+ENTG.US,D,20161103,000000,15.3786,15.5243,15.0393,15.3308,437742.16620246,0
+ENTG.US,D,20161104,000000,15.3308,15.4285,14.8468,15.183,539767.15621623,0
+ENTG.US,D,20161107,000000,15.5243,15.8626,15.4774,15.8136,470958.11320863,0
+ENTG.US,D,20161108,000000,15.8136,15.9114,15.6201,15.7668,202493.60886834,0
+ENTG.US,D,20161109,000000,15.6201,16.3964,15.4285,16.3475,668799.64550194,0
+ENTG.US,D,20161110,000000,16.4942,16.8335,16.0342,16.6907,742151.52847391,0
+ENTG.US,D,20161111,000000,16.6907,17.4641,16.6907,17.4162,1106490.7009967,0
+ENTG.US,D,20161114,000000,17.4641,17.9001,17.076,17.2226,636047.70354839,0
+ENTG.US,D,20161115,000000,17.2705,17.7076,17.2705,17.7076,545881.3999009,0
+ENTG.US,D,20161116,000000,17.4641,17.9001,17.2226,17.6607,598649.69804424,0
+ENTG.US,D,20161117,000000,17.7545,17.9001,17.4641,17.8033,645496.169285,0
+ENTG.US,D,20161118,000000,17.9001,17.9979,17.511,17.9001,506883.92989573,0
+ENTG.US,D,20161121,000000,17.8033,17.9979,17.7026,17.949,462110.94991601,0
+ENTG.US,D,20161122,000000,18.0948,18.0948,17.5638,17.7076,764087.04163077,0
+ENTG.US,D,20161123,000000,17.7545,17.9001,17.5868,17.6607,575761.12051365,0
+ENTG.US,D,20161125,000000,17.6607,17.9001,17.542,17.8033,276681.30223746,0
+ENTG.US,D,20161128,000000,17.7076,17.8033,17.6118,17.7076,315668.75053522,0
+ENTG.US,D,20161129,000000,17.8033,17.8033,17.5638,17.6118,660835.39463126,0
+ENTG.US,D,20161130,000000,17.7545,18.0458,17.4162,17.4162,325758.60554542,0
+ENTG.US,D,20161201,000000,17.514,17.6607,16.6419,16.8804,466528.51853788,0
+ENTG.US,D,20161202,000000,16.8335,17.1737,16.592,17.026,522505.76739067,0
+ENTG.US,D,20161205,000000,17.1737,17.4641,17.026,17.2705,436115.64309146,0
+ENTG.US,D,20161206,000000,17.3184,17.4641,16.9292,17.2705,406424.33057782,0
+ENTG.US,D,20161207,000000,17.2705,17.7794,17.2705,17.4162,639166.45889123,0
+ENTG.US,D,20161208,000000,17.514,18.2644,17.514,17.8033,770191.26360804,0
+ENTG.US,D,20161209,000000,17.9001,17.973,17.6607,17.8033,332845.95701862,0
+ENTG.US,D,20161212,000000,17.8033,17.9979,17.2955,17.4641,942404.28356764,0
+ENTG.US,D,20161213,000000,17.514,18.0948,17.3184,17.9979,665343.15861973,0
+ENTG.US,D,20161214,000000,17.9979,18.3392,17.539,17.6607,448431.31931517,0
+ENTG.US,D,20161215,000000,17.7545,18.3871,17.6607,17.9979,494745.63789299,0
+ENTG.US,D,20161216,000000,18.0948,18.3392,17.4162,17.4641,1059426.7587053,0
+ENTG.US,D,20161219,000000,17.5638,18.0458,17.5638,17.6118,1016890.6238173,0
+ENTG.US,D,20161220,000000,17.7076,17.949,17.5638,17.9001,355106.17349524,0
+ENTG.US,D,20161221,000000,17.8533,18.1446,17.8033,17.8533,667544.92773548,0
+ENTG.US,D,20161222,000000,17.9001,17.949,17.3673,17.5638,573438.08873836,0
+ENTG.US,D,20161223,000000,17.4641,17.6607,17.3673,17.6118,364301.09003463,0
+ENTG.US,D,20161227,000000,17.514,17.9001,17.514,17.7076,578340.70799838,0
+ENTG.US,D,20161228,000000,17.8033,17.949,17.3673,17.3673,358315.12420468,0
+ENTG.US,D,20161229,000000,17.4162,17.514,17.2226,17.514,484822.14322563,0
+ENTG.US,D,20161230,000000,17.5638,17.5638,17.1977,17.3673,488590.30520799,0
+ENTG.US,D,20170103,000000,17.5638,17.6836,17.1248,17.5638,659725.99162209,0
+ENTG.US,D,20170104,000000,17.5638,17.9979,17.5638,17.9001,746511.9733636,0
+ENTG.US,D,20170105,000000,17.7076,18.0209,17.6367,17.8533,477723.76787429,0
+ENTG.US,D,20170106,000000,17.8033,17.8033,17.5638,17.7076,345794.00297927,0
+ENTG.US,D,20170109,000000,17.6118,17.8533,17.4641,17.5638,787631.03882532,0
+ENTG.US,D,20170110,000000,17.6118,17.7076,17.489,17.7076,567939.17788804,0
+ENTG.US,D,20170111,000000,17.7076,18.4829,17.6367,18.3871,732547.7262726,0
+ENTG.US,D,20170112,000000,18.2893,18.2893,17.7076,17.9001,555015.18402515,0
+ENTG.US,D,20170113,000000,17.9979,18.4359,17.949,18.3871,412127.6842591,0
+ENTG.US,D,20170117,000000,18.2893,18.2893,17.6118,17.6607,380519.21911986,0
+ENTG.US,D,20170118,000000,17.7545,18.0458,17.7545,17.8533,276396.6857473,0
+ENTG.US,D,20170119,000000,17.8533,17.973,17.5638,17.6607,226415.42443186,0
+ENTG.US,D,20170120,000000,17.6607,17.9979,17.6607,17.7076,435477.26033008,0
+ENTG.US,D,20170123,000000,17.6607,18.1446,17.514,17.9979,728744.48831435,0
+ENTG.US,D,20170124,000000,18.1446,18.6286,17.949,18.4359,562186.71784051,0
+ENTG.US,D,20170125,000000,18.5797,18.8231,18.2154,18.6286,512560.22496703,0
+ENTG.US,D,20170126,000000,18.7244,18.7732,18.2394,18.3871,479431.46681523,0
+ENTG.US,D,20170127,000000,18.4359,18.7732,18.4359,18.4829,389635.96634154,0
+ENTG.US,D,20170130,000000,18.2893,18.5298,17.949,18.3392,580390.14716166,0
+ENTG.US,D,20170131,000000,18.1915,18.2893,17.8033,18.1915,459957.28499578,0
+ENTG.US,D,20170201,000000,18.4829,18.7244,18.0948,18.2394,710187.29272198,0
+ENTG.US,D,20170202,000000,19.4059,19.792,18.5298,18.8721,1217906.0308441,0
+ENTG.US,D,20170203,000000,19.1614,19.7671,18.897,19.0197,873794.6725373,0
+ENTG.US,D,20170206,000000,19.1135,19.1135,18.7732,18.8231,882149.76999658,0
+ENTG.US,D,20170207,000000,18.8721,19.2612,18.8231,19.0646,568816.07728553,0
+ENTG.US,D,20170208,000000,18.9699,19.2113,18.8231,19.1365,540309.33058656,0
+ENTG.US,D,20170209,000000,19.0197,19.6453,19.0197,19.6005,758499.93975534,0
+ENTG.US,D,20170210,000000,19.8898,20.5703,19.8898,20.3258,1213056.5266333,0
+ENTG.US,D,20170213,000000,20.5703,20.8378,20.4236,20.7161,970852.90436368,0
+ENTG.US,D,20170214,000000,20.7161,21.0064,20.5135,20.9576,1082220.1300156,0
+ENTG.US,D,20170215,000000,20.8617,21.2479,20.8128,21.1751,740135.16094505,0
+ENTG.US,D,20170216,000000,21.1989,21.2957,20.8128,21.1042,628970.37378259,0
+ENTG.US,D,20170217,000000,21.1042,21.3447,20.7639,21.2957,544658.75159811,0
+ENTG.US,D,20170221,000000,21.3936,21.7817,21.1989,21.4914,950071.89189929,0
+ENTG.US,D,20170222,000000,21.4914,21.634,21.3447,21.634,548287.61184761,0
+ENTG.US,D,20170223,000000,21.5412,21.7329,20.8617,21.1042,671198.84225348,0
+ENTG.US,D,20170224,000000,20.8617,21.2957,20.6681,21.1042,489128.47089536,0
+ENTG.US,D,20170227,000000,21.0064,21.1501,20.8128,21.1042,537342.9051962,0
+ENTG.US,D,20170228,000000,21.0553,21.0553,20.5215,20.5703,669348.83506746,0
+ENTG.US,D,20170301,000000,20.9076,21.1751,20.7161,21.1501,724373.01954652,0
+ENTG.US,D,20170302,000000,21.1501,21.2957,20.9076,20.9076,450923.71794552,0
+ENTG.US,D,20170303,000000,20.9076,21.2479,20.5215,20.5703,502374.16156578,0
+ENTG.US,D,20170306,000000,20.3748,20.7639,20.2281,20.6681,502296.99441881,0
+ENTG.US,D,20170307,000000,20.6681,21.1042,20.5703,20.7161,596346.70968375,0
+ENTG.US,D,20170308,000000,20.8128,20.9256,20.3988,20.4236,510933.70185602,0
+ENTG.US,D,20170309,000000,20.4236,20.8128,20.4236,20.6183,843000.97220967,0
+ENTG.US,D,20170310,000000,20.8617,20.9076,20.3748,20.7161,485220.0050094,0
+ENTG.US,D,20170313,000000,20.7879,21.4914,20.6681,21.3936,1257352.4733408,0
+ENTG.US,D,20170314,000000,21.3447,21.4394,20.9076,21.1501,636670.05157792,0
+ENTG.US,D,20170315,000000,21.2479,21.5412,21.2039,21.5412,1018508.1273916,0
+ENTG.US,D,20170316,000000,21.5862,21.8795,21.5412,21.7567,797085.51758637,0
+ENTG.US,D,20170317,000000,21.7817,22.7037,21.7817,22.6538,2069659.9622969,0
+ENTG.US,D,20170320,000000,22.6538,22.8524,22.1719,22.606,1101930.8241297,0
+ENTG.US,D,20170321,000000,22.8035,22.8623,21.8795,21.9763,1403712.4947209,0
+ENTG.US,D,20170322,000000,21.9294,22.2188,21.7817,22.074,865886.54322805,0
+ENTG.US,D,20170323,000000,22.0252,22.3645,21.9294,22.122,481610.18600397,0
+ENTG.US,D,20170324,000000,22.3155,22.7536,21.9763,22.074,671845.24238077,0
+ENTG.US,D,20170327,000000,21.634,22.4133,21.5412,22.2667,755105.587459,0
+ENTG.US,D,20170328,000000,22.1719,22.556,22.0342,22.3645,438755.36082059,0
+ENTG.US,D,20170329,000000,22.2667,22.4613,22.122,22.122,426657.15564745,0
+ENTG.US,D,20170330,000000,22.122,22.606,22.122,22.3155,664318.94012346,0
+ENTG.US,D,20170331,000000,22.3155,23.1388,22.2667,22.7037,1528204.1483837,0
+ENTG.US,D,20170403,000000,22.7536,22.9931,22.3155,22.6538,1024361.8066839,0
+ENTG.US,D,20170404,000000,22.5091,22.8035,22.2188,22.606,563759.12373155,0
+ENTG.US,D,20170405,000000,22.7037,22.9451,22.2188,22.3155,765812.77964503,0
+ENTG.US,D,20170406,000000,22.3645,22.7286,22.074,22.7037,569191.89131303,0
+ENTG.US,D,20170407,000000,22.6538,22.8993,22.2188,22.8035,629244.96856535,0
+ENTG.US,D,20170410,000000,22.8035,22.9931,22.3155,22.556,525532.32302543,0
+ENTG.US,D,20170411,000000,22.4133,22.7536,22.122,22.606,1120221.4423052,0
+ENTG.US,D,20170412,000000,22.4613,22.7207,22.074,22.2188,982708.58421775,0
+ENTG.US,D,20170413,000000,22.122,22.3645,21.7817,21.8795,744740.1354953,0
+ENTG.US,D,20170417,000000,21.8795,22.2437,21.8306,22.1719,1095986.9494708,0
+ENTG.US,D,20170418,000000,22.0252,22.4133,21.9294,22.3645,645314.77638106,0
+ENTG.US,D,20170419,000000,22.5091,22.7037,22.3155,22.4133,573719.69871629,0
+ENTG.US,D,20170420,000000,22.606,23.2386,22.5091,23.1886,859103.85165981,0
+ENTG.US,D,20170421,000000,23.1388,23.3373,22.8085,23.1886,611530.59856531,0
+ENTG.US,D,20170424,000000,23.5758,23.6716,23.2386,23.3373,1028211.1444962,0
+ENTG.US,D,20170425,000000,23.4801,23.6237,22.9931,23.5299,905133.55374747,0
+ENTG.US,D,20170426,000000,23.4801,23.8183,23.1886,23.7694,1077612.1489532,0
+ENTG.US,D,20170427,000000,24.2564,24.8381,23.7694,24.6445,1236340.9616062,0
+ENTG.US,D,20170428,000000,24.3552,24.5577,23.6716,24.0627,1184590.8689347,0
+ENTG.US,D,20170501,000000,24.1605,24.7423,23.9171,24.5477,1082963.7407047,0
+ENTG.US,D,20170502,000000,24.5946,24.6944,24.1366,24.3552,800530.98059045,0
+ENTG.US,D,20170503,000000,24.1117,24.5228,23.965,24.3062,1023275.4536017,0
+ENTG.US,D,20170504,000000,24.403,24.4489,24.0139,24.1605,583287.42277096,0
+ENTG.US,D,20170505,000000,24.2075,24.3062,23.7195,24.0139,741553.23254214,0
+ENTG.US,D,20170508,000000,23.9171,24.2075,23.4801,23.6237,945199.33776146,0
+ENTG.US,D,20170509,000000,23.6237,24.0139,23.4801,23.7195,913783.28940431,0
+ENTG.US,D,20170510,000000,23.8183,24.1845,23.5758,23.6716,819258.54520861,0
+ENTG.US,D,20170511,000000,23.965,23.965,23.2635,23.6237,929318.94021561,0
+ENTG.US,D,20170512,000000,23.5758,23.5758,23.04,23.2386,809233.83129651,0
+ENTG.US,D,20170515,000000,23.3842,23.6237,23.3842,23.5299,946608.38982189,0
+ENTG.US,D,20170516,000000,23.7195,24.2075,23.6237,24.0139,981345.63201136,0
+ENTG.US,D,20170517,000000,23.6237,23.6237,22.5091,22.5091,1005653.2833098,0
+ENTG.US,D,20170518,000000,22.5091,23.1138,22.1719,22.9931,1377838.4505559,0
+ENTG.US,D,20170519,000000,23.1388,23.3373,22.581,22.6538,1131659.2169607,0
+ENTG.US,D,20170522,000000,23.1886,23.6067,22.7536,23.5758,1264137.1692505,0
+ENTG.US,D,20170523,000000,23.5758,23.7694,23.1388,23.5299,670920.23878776,0
+ENTG.US,D,20170524,000000,23.5758,23.8672,23.4801,23.6237,623223.9267595,0
+ENTG.US,D,20170525,000000,23.7195,23.8183,23.3373,23.4341,782159.18658498,0
+ENTG.US,D,20170526,000000,23.3842,23.4341,22.9451,23.2386,889506.70539883,0
+ENTG.US,D,20170530,000000,23.2386,23.6237,23.1388,23.4801,702738.15761165,0
+ENTG.US,D,20170531,000000,23.6716,24.1117,23.4801,23.965,1175993.2461563,0
+ENTG.US,D,20170601,000000,24.0139,24.6445,23.965,24.4978,1701216.9005939,0
+ENTG.US,D,20170602,000000,24.7423,25.3729,24.6445,25.1305,1269093.9057305,0
+ENTG.US,D,20170605,000000,25.0805,25.5655,25.0786,25.2761,1482772.7422279,0
+ENTG.US,D,20170606,000000,25.1773,25.7122,25.0317,25.4688,1031814.9504772,0
+ENTG.US,D,20170607,000000,25.3729,25.9048,25.3729,25.6144,818900.77025444,0
+ENTG.US,D,20170608,000000,25.7122,26.0514,25.5066,25.8569,990160.7258403,0
+ENTG.US,D,20170609,000000,26.0036,26.3887,24.6944,25.0317,1437916.5820767,0
+ENTG.US,D,20170612,000000,24.7423,24.9328,23.6237,24.1605,1535841.6915932,0
+ENTG.US,D,20170613,000000,24.3552,24.6445,24.0139,24.1605,1212198.6684799,0
+ENTG.US,D,20170614,000000,24.2564,24.7423,23.5758,23.7694,1440161.4445343,0
+ENTG.US,D,20170615,000000,23.3373,23.5299,23.04,23.2874,787926.67919362,0
+ENTG.US,D,20170616,000000,22.9451,23.5299,22.8993,23.3373,1067063.299744,0
+ENTG.US,D,20170619,000000,23.4801,23.7195,23.0889,23.4341,1121340.8670218,0
+ENTG.US,D,20170620,000000,23.3842,23.5299,22.7536,23.04,1032137.6494554,0
+ENTG.US,D,20170621,000000,23.1886,23.3842,22.8035,22.8993,811368.45497268,0
+ENTG.US,D,20170622,000000,22.8993,22.9931,22.4613,22.8035,644519.05281351,0
+ENTG.US,D,20170623,000000,22.8035,22.9931,22.6538,22.7037,2945636.3605351,0
+ENTG.US,D,20170626,000000,22.8993,23.0889,22.2437,22.4133,1171884.3461224,0
+ENTG.US,D,20170627,000000,22.2667,22.5091,21.6839,21.7817,1951780.6311765,0
+ENTG.US,D,20170628,000000,21.9763,22.7536,21.6839,22.7037,1902863.6751869,0
+ENTG.US,D,20170629,000000,22.606,22.8035,21.2957,21.3936,1343996.1468372,0
+ENTG.US,D,20170630,000000,21.4424,21.6111,21.2479,21.2957,1127974.2351498,0
+ENTG.US,D,20170703,000000,21.4914,21.5502,21.1271,21.2957,497611.84620936,0
+ENTG.US,D,20170705,000000,21.2957,21.5412,21.1271,21.4914,936702.93422784,0
+ENTG.US,D,20170706,000000,21.2479,21.7817,21.1989,21.5412,1352860.3470324,0
+ENTG.US,D,20170707,000000,21.6839,22.0252,21.634,21.8306,709888.64584147,0
+ENTG.US,D,20170710,000000,21.8306,22.122,21.5632,21.7329,1023427.7835542,0
+ENTG.US,D,20170711,000000,21.7329,22.8524,21.6739,22.556,994506.13816889,0
+ENTG.US,D,20170712,000000,22.7037,23.2386,22.7037,23.1388,871484.66898162,0
+ENTG.US,D,20170713,000000,23.2874,23.4341,23.1388,23.3842,959935.25632225,0
+ENTG.US,D,20170714,000000,23.4341,23.8672,23.4341,23.8183,602307.6212452,0
+ENTG.US,D,20170717,000000,23.7195,24.3552,23.6716,24.1845,1081206.9353975,0
+ENTG.US,D,20170718,000000,24.1117,24.6445,23.8034,24.4489,1425608.9232189,0
+ENTG.US,D,20170719,000000,24.5477,25.2273,24.5477,25.0805,1196084.7651516,0
+ENTG.US,D,20170720,000000,25.1305,25.2761,24.6944,25.1305,771048.11959073,0
+ENTG.US,D,20170721,000000,25.325,25.325,24.8381,25.0805,670404.12085667,0
+ENTG.US,D,20170724,000000,25.0805,25.1524,24.6155,25.0317,782866.71912742,0
+ENTG.US,D,20170725,000000,25.0317,25.1773,24.7672,24.884,797092.53278155,0
+ENTG.US,D,20170726,000000,25.2273,25.5166,24.7423,25.0805,1238365.346501,0
+ENTG.US,D,20170727,000000,25.9048,26.1502,24.9818,25.8089,1306085.0299142,0
+ENTG.US,D,20170728,000000,25.7611,26.2919,25.6144,25.6643,1046137.9746931,0
+ENTG.US,D,20170731,000000,25.7122,25.7122,25.2522,25.325,1096129.2577159,0
+ENTG.US,D,20170801,000000,25.5166,25.5655,25.0805,25.5166,938517.86543796,0
+ENTG.US,D,20170802,000000,25.6643,25.7122,24.3552,24.4978,585286.75339724,0
+ENTG.US,D,20170803,000000,24.5946,24.6944,24.1605,24.3552,853129.91187874,0
+ENTG.US,D,20170804,000000,24.403,24.403,23.7944,23.9171,691341.4719565,0
+ENTG.US,D,20170807,000000,23.9171,24.5477,23.8921,24.403,632644.33171539,0
+ENTG.US,D,20170808,000000,24.403,24.6195,24.0379,24.1117,595987.93255883,0
+ENTG.US,D,20170809,000000,23.8183,24.2194,23.5758,23.965,523240.35854308,0
+ENTG.US,D,20170810,000000,23.8672,23.8672,23.1388,23.1388,631446.7376811,0
+ENTG.US,D,20170811,000000,23.2386,23.6956,23.1886,23.6716,600394.47730256,0
+ENTG.US,D,20170814,000000,24.0139,24.1605,23.6716,23.965,486264.26692047,0
+ENTG.US,D,20170815,000000,24.0627,24.0627,23.5299,23.7195,394713.96548106,0
+ENTG.US,D,20170816,000000,23.7694,23.965,23.6237,23.7195,681720.63285261,0
+ENTG.US,D,20170817,000000,23.5758,23.7195,22.7037,22.7536,689392.24986722,0
+ENTG.US,D,20170818,000000,22.556,23.1637,22.3645,23.0889,583616.13477368,0
+ENTG.US,D,20170821,000000,23.1388,23.2136,22.8035,23.1388,542598.2885567,0
+ENTG.US,D,20170822,000000,23.3842,23.6716,23.3842,23.6237,338658.54731055,0
+ENTG.US,D,20170823,000000,23.2874,23.8183,23.2874,23.6716,539740.09760625,0
+ENTG.US,D,20170824,000000,23.7694,23.7694,23.5299,23.7694,443735.14722759,0
+ENTG.US,D,20170825,000000,23.8183,23.9211,23.4341,23.6716,610673.74258262,0
+ENTG.US,D,20170828,000000,23.8183,23.8672,23.5299,23.7694,502192.76866185,0
+ENTG.US,D,20170829,000000,23.5299,24.0627,23.3373,23.965,474032.77303891,0
+ENTG.US,D,20170830,000000,24.0627,24.6944,24.0627,24.5946,666651.99360615,0
+ENTG.US,D,20170831,000000,24.5946,24.9818,24.3552,24.6944,927106.14722171,0
+ENTG.US,D,20170901,000000,24.6944,25.1773,24.5707,25.1773,748187.60284086,0
+ENTG.US,D,20170905,000000,24.9818,25.1305,24.5477,24.9818,904135.39169044,0
+ENTG.US,D,20170906,000000,25.0317,25.8089,24.7922,25.5655,1133657.5454163,0
+ENTG.US,D,20170907,000000,25.5655,26.0036,25.2273,25.8569,913653.00720811,0
+ENTG.US,D,20170908,000000,25.7122,26.0514,24.5946,24.6944,724189.6223011,0
+ENTG.US,D,20170911,000000,24.9328,25.7611,24.8142,25.7611,779156.68304798,0
+ENTG.US,D,20170912,000000,25.9546,26.1991,25.7122,26.1991,804086.68237593,0
+ENTG.US,D,20170913,000000,26.1502,26.5354,25.9646,26.3887,781820.45287487,0
+ENTG.US,D,20170914,000000,26.3409,26.8277,26.245,26.5604,700327.93698198,0
+ENTG.US,D,20170915,000000,26.6332,26.9475,26.3409,26.5354,2048839.8651736,0
+ENTG.US,D,20170918,000000,26.6821,27.4325,26.4865,26.8277,1244494.6227468,0
+ENTG.US,D,20170919,000000,26.9725,27.216,26.6821,27.1202,758254.40792404,0
+ENTG.US,D,20170920,000000,27.1202,27.1202,26.2919,26.6332,643208.2134856,0
+ENTG.US,D,20170921,000000,26.6821,26.9235,26.2919,26.7799,712678.68918159,0
+ENTG.US,D,20170922,000000,26.6821,27.1202,26.6821,27.0213,671808.16206339,0
+ENTG.US,D,20170925,000000,26.8747,27.0213,26.5104,26.6332,758076.02153232,0
+ENTG.US,D,20170926,000000,26.6821,26.9235,26.4865,26.5354,816770.15526122,0
+ENTG.US,D,20170927,000000,26.8277,27.675,26.6821,27.5073,1349499.0663705,0
+ENTG.US,D,20170928,000000,27.5562,27.7996,27.216,27.5562,862682.6033723,0
+ENTG.US,D,20170929,000000,27.9443,28.1349,27.4823,27.9683,1141242.9757472,0
+ENTG.US,D,20171002,000000,28.2337,28.4283,27.8476,28.3784,826143.45819233,0
+ENTG.US,D,20171003,000000,28.2337,28.3784,27.7996,28.3784,827058.44007794,0
+ENTG.US,D,20171004,000000,28.3295,28.3295,27.8964,28.2816,565541.98547799,0
+ENTG.US,D,20171005,000000,28.3295,28.3295,27.7498,27.7996,1203222.2251618,0
+ENTG.US,D,20171006,000000,27.7498,28.0881,27.5562,28.0401,570538.80878757,0
+ENTG.US,D,20171009,000000,28.1838,28.2337,27.7996,27.9933,752182.25541045,0
+ENTG.US,D,20171010,000000,28.1349,28.2337,27.4085,27.6998,1298458.5105829,0
+ENTG.US,D,20171011,000000,27.651,28.1349,27.5073,28.1349,713089.57918499,0
+ENTG.US,D,20171012,000000,28.1349,28.9631,28.0881,28.4283,827650.72298527,0
+ENTG.US,D,20171013,000000,28.6727,28.8654,28.4333,28.7686,737771.04016942,0
+ENTG.US,D,20171016,000000,29.011,29.2056,28.7686,29.0589,856359.90817372,0
+ENTG.US,D,20171017,000000,29.1068,29.2056,28.8164,29.0589,566756.61641485,0
+ENTG.US,D,20171018,000000,29.3982,29.6885,29.1317,29.5908,1058283.281891,0
+ENTG.US,D,20171019,000000,29.3014,29.3982,28.7187,29.3014,592123.56218544,0
+ENTG.US,D,20171020,000000,29.6885,29.933,29.2535,29.2535,834082.65479452,0
+ENTG.US,D,20171023,000000,29.3014,29.982,29.1557,29.2535,1021570.761173,0
+ENTG.US,D,20171024,000000,29.3982,29.7853,29.2535,29.446,827211.77220116,0
+ENTG.US,D,20171025,000000,29.3982,30.0298,28.7686,29.2056,1597684.6457871,0
+ENTG.US,D,20171026,000000,29.496,31.2921,29.496,31.0476,1582148.9949758,0
+ENTG.US,D,20171027,000000,31.5335,31.774,31.0476,31.3409,1104451.2835408,0
+ENTG.US,D,20171030,000000,31.3879,31.4857,30.8301,31.1464,1205150.4016656,0
+ENTG.US,D,20171031,000000,31.5056,32.1362,31.2621,31.8439,1217914.04821,0
+ENTG.US,D,20171101,000000,32.0893,32.0893,30.3132,30.7503,1063071.6536867,0
+ENTG.US,D,20171102,000000,30.7263,31.2621,30.4828,30.9199,1456044.8485924,0
+ENTG.US,D,20171103,000000,31.0676,31.6503,30.8719,31.5056,756032.59539349,0
+ENTG.US,D,20171106,000000,31.6014,31.9657,31.2621,31.8439,935665.68751195,0
+ENTG.US,D,20171107,000000,31.8439,31.9905,31.336,31.6503,823411.54075512,0
+ENTG.US,D,20171108,000000,31.4567,31.6992,31.336,31.6014,651935.11628942,0
+ENTG.US,D,20171109,000000,31.2621,31.5535,30.0717,30.4359,1102680.4478432,0
+ENTG.US,D,20171110,000000,30.4359,30.9199,30.4359,30.6774,1622557.5213829,0
+ENTG.US,D,20171113,000000,30.4359,31.2621,30.3471,30.8241,929292.88377637,0
+ENTG.US,D,20171114,000000,30.6295,30.8621,29.95,30.0966,1002748.9925053,0
+ENTG.US,D,20171115,000000,29.8502,30.0966,29.3642,29.9001,941660.67287856,0
+ENTG.US,D,20171116,000000,30.0468,30.9199,30.0468,30.5816,1009299.1804619,0
+ENTG.US,D,20171117,000000,30.4359,30.6774,29.9001,30.3871,1470690.5717866,0
+ENTG.US,D,20171120,000000,30.5318,30.8241,30.3381,30.8241,876453.43151048,0
+ENTG.US,D,20171121,000000,30.9199,31.9417,30.9199,31.6992,957158.24120174,0
+ENTG.US,D,20171122,000000,31.6503,31.795,30.9678,31.0676,753871.91527807,0
+ENTG.US,D,20171124,000000,31.2621,31.6014,31.1174,31.311,402632.11649771,0
+ENTG.US,D,20171127,000000,31.1174,31.3599,30.5816,31.2132,1121684.6115856,0
+ENTG.US,D,20171128,000000,31.4567,31.6992,30.9199,31.2621,963046.99646992,0
+ENTG.US,D,20171129,000000,31.311,31.6992,28.7336,28.9781,1672763.2689441,0
+ENTG.US,D,20171130,000000,29.2685,29.95,28.9282,29.462,1485991.7146447,0
+ENTG.US,D,20171201,000000,29.5578,29.7783,27.8595,29.0729,1315849.1794339,0
+ENTG.US,D,20171204,000000,29.511,29.98,27.9084,28.0043,1092415.2129535,0
+ENTG.US,D,20171205,000000,28.0043,29.3892,27.4205,28.2946,840147.79211293,0
+ENTG.US,D,20171206,000000,28.1479,28.5869,27.8216,28.3434,606376.43444955,0
+ENTG.US,D,20171207,000000,28.6369,29.6566,28.6369,29.5578,1053147.1568486,0
+ENTG.US,D,20171208,000000,29.8502,30.0468,28.6369,28.6867,1060208.4518825,0
+ENTG.US,D,20171211,000000,28.7336,29.1217,28.4423,29.026,773730.93066168,0
+ENTG.US,D,20171212,000000,29.0729,29.1217,28.5391,28.7336,864635.83414454,0
+ENTG.US,D,20171213,000000,28.7835,29.4142,28.4891,28.6867,742843.0262845,0
+ENTG.US,D,20171214,000000,28.8314,29.7055,28.8314,29.1717,1026487.4108234,0
+ENTG.US,D,20171215,000000,29.3174,30.5816,29.3174,30.3871,1752759.5439222,0
+ENTG.US,D,20171218,000000,30.7263,31.2132,30.2124,30.5816,1055002.1748883,0
+ENTG.US,D,20171219,000000,30.4828,31.2132,29.95,30.1446,1011085.0487205,0
+ENTG.US,D,20171220,000000,30.4359,30.6295,29.8023,30.1925,795959.07767462,0
+ENTG.US,D,20171221,000000,30.1925,30.5318,29.6566,29.8023,613864.65421874,0
+ENTG.US,D,20171222,000000,29.95,30.2893,29.5578,29.9978,521327.21460044,0
+ENTG.US,D,20171226,000000,29.7545,29.95,29.462,29.5578,519582.43534212,0
+ENTG.US,D,20171227,000000,29.6077,29.9978,29.2785,29.7545,346698.96315748,0
+ENTG.US,D,20171228,000000,29.9001,30.0468,29.7545,29.95,386970.19217317,0
+ENTG.US,D,20171229,000000,30.1446,30.2893,29.6077,29.6077,660613.91489772,0
+ENTG.US,D,20180102,000000,29.7545,30.7752,29.3174,30.7752,1097109.3806996,0
+ENTG.US,D,20180103,000000,30.7263,31.0177,30.4828,30.8241,880374.92561606,0
+ENTG.US,D,20180104,000000,31.0676,31.6503,30.8541,31.3599,814292.78919197,0
+ENTG.US,D,20180105,000000,31.5535,32.1273,31.311,31.8439,634158.61170351,0
+ENTG.US,D,20180108,000000,31.748,32.722,31.6992,32.4775,1020801.0940447,0
+ENTG.US,D,20180109,000000,32.722,33.0123,31.6992,31.6992,1114166.3266942,0
+ENTG.US,D,20180110,000000,31.2621,31.765,30.7263,31.4567,850297.77736753,0
+ENTG.US,D,20180111,000000,31.6014,31.7242,31.6014,31.6014,772352.9458942,0
+ENTG.US,D,20180112,000000,31.6992,31.8928,31.4089,31.6014,827031.38146796,0
+ENTG.US,D,20180116,000000,31.8928,32.0405,31.1654,31.4089,857868.1751374,0
+ENTG.US,D,20180117,000000,31.6014,32.6252,31.6014,32.5264,1229685.5457219,0
+ENTG.US,D,20180118,000000,32.4276,33.0593,32.3288,33.0123,883292.24464016,0
+ENTG.US,D,20180119,000000,33.0123,33.5961,32.6731,33.5961,710343.63135742,0
+ENTG.US,D,20180122,000000,33.7417,33.8395,33.2528,33.621,1010308.366397,0
+ENTG.US,D,20180123,000000,33.5462,34.1289,33.4474,34.0332,632252.48295605,0
+ENTG.US,D,20180124,000000,34.08,34.2756,33.3117,33.6939,1361338.7114927,0
+ENTG.US,D,20180125,000000,33.9374,34.3744,33.0123,33.1091,870728.03007293,0
+ENTG.US,D,20180126,000000,33.2528,33.9802,33.0841,33.5462,821678.78754568,0
+ENTG.US,D,20180129,000000,33.4963,33.6939,32.8198,33.0593,764135.14582629,0
+ENTG.US,D,20180130,000000,32.4466,32.9096,32.212,32.4965,1022540.8624493,0
+ENTG.US,D,20180131,000000,32.9345,33.1041,31.6423,31.7152,1513252.7631139,0
+ENTG.US,D,20180201,000000,31.6184,32.4965,31.5794,32.1542,1147584.7121899,0
+ENTG.US,D,20180202,000000,31.8608,32.2021,31.1813,31.5226,1116708.8338616,0
+ENTG.US,D,20180205,000000,31.0836,31.7401,30.1096,30.1096,1547555.0632022,0
+ENTG.US,D,20180206,000000,29.3762,32.3468,28.4512,31.812,2149375.6294677,0
+ENTG.US,D,20180207,000000,31.763,31.8608,30.5946,30.7901,2036344.8003874,0
+ENTG.US,D,20180208,000000,30.9837,31.4247,28.8902,28.8902,1443248.1304135,0
+ENTG.US,D,20180209,000000,29.4262,30.3511,28.8424,30.0108,1490075.5604102,0
+ENTG.US,D,20180212,000000,30.3023,30.6445,29.6696,30.3023,908700.27941109,0
+ENTG.US,D,20180213,000000,30.0108,30.4728,29.8632,30.3511,685060.867929,0
+ENTG.US,D,20180214,000000,29.963,31.7152,29.963,31.4737,933709.4502275,0
+ENTG.US,D,20180215,000000,32.1542,32.251,31.0336,32.251,823072.80704501,0
+ENTG.US,D,20180216,000000,32.0574,32.4965,31.763,32.2021,618763.26479581,0
+ENTG.US,D,20180220,000000,32.0085,33.1291,31.763,32.7888,925716.13640535,0
+ENTG.US,D,20180221,000000,32.9834,33.0323,31.9587,31.9587,1158567.5013294,0
+ENTG.US,D,20180222,000000,32.0574,32.5943,31.9587,32.1542,686986.03792051,0
+ENTG.US,D,20180223,000000,32.2998,32.9096,32.1053,32.8856,612168.98132668,0
+ENTG.US,D,20180226,000000,32.9834,33.5671,32.8368,33.4684,507994.33507564,0
+ENTG.US,D,20180227,000000,33.3706,33.5671,32.7888,32.8368,793653.08280191,0
+ENTG.US,D,20180228,000000,32.9834,33.177,32.2998,32.3468,713272.97643041,0
+ENTG.US,D,20180301,000000,32.2998,32.8138,31.7152,32.2021,761092.55545969,0
+ENTG.US,D,20180302,000000,31.763,32.8856,31.4737,32.7888,731530.52297151,0
+ENTG.US,D,20180305,000000,32.691,33.3706,32.3967,33.1291,617212.90666105,0
+ENTG.US,D,20180306,000000,33.2269,34.2975,33.0792,34.2487,869116.53952303,0
+ENTG.US,D,20180307,000000,33.9592,34.7845,33.6749,34.6887,806999.99271707,0
+ENTG.US,D,20180308,000000,34.9801,35.2944,34.6388,34.9322,693878.96827015,0
+ENTG.US,D,20180309,000000,35.2196,35.6137,35.1258,35.6137,978579.64076899,0
+ENTG.US,D,20180312,000000,35.7594,35.93,35.3193,35.469,906059.55951122,0
+ENTG.US,D,20180313,000000,35.6137,35.9061,34.8933,35.03,811359.43543602,0
+ENTG.US,D,20180314,000000,35.4191,35.7594,35.1258,35.2196,1037759.8273068,0
+ENTG.US,D,20180315,000000,35.3193,35.4441,34.9801,35.2196,923318.9439953,0
+ENTG.US,D,20180316,000000,35.1258,35.5159,34.9801,35.1736,1528691.2033634,0
+ENTG.US,D,20180319,000000,35.1258,35.6866,34.7845,35.5648,1826032.2554057,0
+ENTG.US,D,20180320,000000,35.5648,36.1744,35.2694,35.3193,1490912.372978,0
+ENTG.US,D,20180321,000000,35.469,37.2711,35.2694,36.881,1987738.5173273,0
+ENTG.US,D,20180322,000000,36.2962,36.831,35.7594,35.7594,1337762.6448345,0
+ENTG.US,D,20180323,000000,35.9061,36.1006,34.8833,34.9322,1728230.4128902,0
+ENTG.US,D,20180326,000000,35.5648,36.6834,31.9157,36.6345,1087038.5669335,0
+ENTG.US,D,20180327,000000,36.7822,36.7822,34.2975,34.4442,1495281.8374044,0
+ENTG.US,D,20180328,000000,34.3953,34.3953,32.9345,33.2269,1465379.0668646,0
+ENTG.US,D,20180329,000000,33.3706,34.6887,32.8368,33.9094,1493448.867121,0
+ENTG.US,D,20180402,000000,33.5671,33.9592,32.0574,32.5943,1118885.5487088,0
+ENTG.US,D,20180403,000000,32.9345,33.4684,32.7888,33.3706,957383.72961824,0
+ENTG.US,D,20180404,000000,32.4965,34.1509,32.251,33.9592,760665.63072445,0
+ENTG.US,D,20180405,000000,34.2487,34.4203,33.6649,33.8116,790312.84772553,0
+ENTG.US,D,20180406,000000,33.2728,34.0541,32.5943,32.8368,869333.00840287,0
+ENTG.US,D,20180409,000000,33.3226,34.5909,33.2269,33.7129,1281749.3178351,0
+ENTG.US,D,20180410,000000,34.4942,35.4191,34.0541,35.03,1303977.464848,0
+ENTG.US,D,20180411,000000,35.1258,35.469,35.1258,35.1258,656969.01991638,0
+ENTG.US,D,20180412,000000,34.7845,36.0537,34.7845,35.8561,678283.18721445,0
+ENTG.US,D,20180413,000000,36.1495,36.1974,35.6137,35.8561,586552.49504184,0
+ENTG.US,D,20180416,000000,36.2464,36.2962,35.8561,35.9549,906621.77729635,0
+ENTG.US,D,20180417,000000,36.1974,36.856,36.1006,36.7332,1047970.9449765,0
+ENTG.US,D,20180418,000000,36.5377,36.5856,35.7644,36.1974,1351241.8412874,0
+ENTG.US,D,20180419,000000,35.6616,35.6616,33.4384,33.7627,1892361.9280026,0
+ENTG.US,D,20180420,000000,33.6171,34.1509,32.7888,32.8856,1842566.068274,0
+ENTG.US,D,20180423,000000,33.1291,33.2269,32.4266,32.691,787475.70236062,0
+ENTG.US,D,20180424,000000,32.8368,33.2269,31.8608,32.3967,976118.30943158,0
+ENTG.US,D,20180425,000000,32.5453,32.6431,31.5695,32.4466,1733506.8418363,0
+ENTG.US,D,20180426,000000,32.3967,33.1291,31.812,32.5453,1592357.1061334,0
+ENTG.US,D,20180427,000000,32.9345,33.0792,31.4247,31.763,1249957.4554504,0
+ENTG.US,D,20180430,000000,32.0574,32.2021,31.327,31.3749,963600.19471839,0
+ENTG.US,D,20180501,000000,31.4447,32.1752,31.1024,32.0295,653242.94910511,0
+ENTG.US,D,20180502,000000,32.1273,32.4685,31.9795,32.0295,613290.41038473,0
+ENTG.US,D,20180503,000000,31.783,32.224,31.4937,31.9307,783092.20754391,0
+ENTG.US,D,20180504,000000,31.783,32.9325,31.6383,32.714,589123.06298991,0
+ENTG.US,D,20180507,000000,32.9076,33.2967,32.6421,33.2259,831936.00506946,0
+ENTG.US,D,20180508,000000,33.1031,34.2746,32.7678,34.1748,1078431.9246185,0
+ENTG.US,D,20180509,000000,34.1269,34.8125,33.9354,34.6168,722676.34448372,0
+ENTG.US,D,20180510,000000,34.8125,35.4481,34.7635,35.2006,558818.42198341,0
+ENTG.US,D,20180511,000000,35.0579,35.2854,34.569,34.7635,357483.32249049,0
+ENTG.US,D,20180514,000000,34.9591,35.6416,34.8613,35.2006,664910.22086005,0
+ENTG.US,D,20180515,000000,34.8125,35.1038,34.6168,35.008,740757.50897459,0
+ENTG.US,D,20180516,000000,35.1527,35.8372,34.8493,35.6416,601031.85789319,0
+ENTG.US,D,20180517,000000,35.7404,36.1316,35.4481,35.9849,644757.56944962,0
+ENTG.US,D,20180518,000000,35.3981,35.3981,33.3466,33.3946,2145011.1758951,0
+ENTG.US,D,20180521,000000,33.8366,34.4223,33.6419,33.9832,960759.04067052,0
+ENTG.US,D,20180522,000000,34.2247,34.6658,33.8854,34.0312,517818.61483974,0
+ENTG.US,D,20180523,000000,33.6899,34.2746,33.5522,34.1748,600915.60608736,0
+ENTG.US,D,20180524,000000,34.078,34.1748,33.6171,34.078,689095.60732819,0
+ENTG.US,D,20180525,000000,33.9832,34.2746,33.6899,33.8854,617028.50724489,0
+ENTG.US,D,20180529,000000,33.6419,34.2746,33.5921,34.1269,557058.61016399,0
+ENTG.US,D,20180530,000000,34.4223,34.9102,34.0551,34.521,708561.77178172,0
+ENTG.US,D,20180531,000000,34.4223,34.9102,34.2497,34.2746,845302.95839943,0
+ENTG.US,D,20180601,000000,34.6168,35.2734,34.3744,35.2006,817507.75292585,0
+ENTG.US,D,20180604,000000,35.2006,35.935,35.008,35.8861,1056002.3412868,0
+ENTG.US,D,20180605,000000,36.0817,36.4719,35.8861,36.376,912654.84515108,0
+ENTG.US,D,20180606,000000,36.4229,36.9119,36.1804,36.863,741687.5234213,0
+ENTG.US,D,20180607,000000,37.0575,38.1312,36.7153,36.863,1549528.3373892,0
+ENTG.US,D,20180608,000000,37.1065,37.1803,36.4229,37.0097,1163027.1611224,0
+ENTG.US,D,20180611,000000,37.0097,37.3768,36.4868,37.2052,1169611.4228841,0
+ENTG.US,D,20180612,000000,37.2052,38.1811,36.9119,37.9366,916737.68874579,0
+ENTG.US,D,20180613,000000,38.0334,38.6212,37.79,37.79,1283739.6289247,0
+ENTG.US,D,20180614,000000,37.8398,38.2311,37.6921,37.9366,1019274.7880077,0
+ENTG.US,D,20180615,000000,37.6443,37.766,37.1553,37.3768,1596377.8151422,0
+ENTG.US,D,20180618,000000,37.1553,37.302,36.376,36.4719,1197904.7072154,0
+ENTG.US,D,20180619,000000,36.0338,36.2274,35.033,35.7404,1349140.2892456,0
+ENTG.US,D,20180620,000000,36.0338,36.1804,35.2485,35.3483,945899.85510871,0
+ENTG.US,D,20180621,000000,35.3981,35.5928,34.8613,35.0579,827012.3402239,0
+ENTG.US,D,20180622,000000,35.3483,35.4481,34.4223,34.521,1959462.2698985,0
+ENTG.US,D,20180625,000000,34.1748,34.3495,33.0583,33.6419,1118098.8446779,0
+ENTG.US,D,20180626,000000,33.6419,34.2746,33.5422,33.9832,849700.4836065,0
+ENTG.US,D,20180627,000000,34.3744,34.8125,32.8596,32.9076,1022219.1656418,0
+ENTG.US,D,20180628,000000,32.7629,33.2009,31.1764,33.1531,995126.48185694,0
+ENTG.US,D,20180629,000000,33.3466,33.8366,32.9574,33.1031,1042549.2012732,0
+ENTG.US,D,20180702,000000,33.1531,33.6899,32.689,33.6419,629660.86942244,0
+ENTG.US,D,20180703,000000,33.7877,34.0082,33.2468,33.2468,387128.53515009,0
+ENTG.US,D,20180705,000000,33.6419,34.3245,33.5422,34.2746,652770.92668657,0
+ENTG.US,D,20180706,000000,34.1748,34.1748,33.6509,34.0312,770099.06389996,0
+ENTG.US,D,20180709,000000,34.3744,34.8125,34.0312,34.7147,463588.14958676,0
+ENTG.US,D,20180710,000000,34.8613,35.2235,34.521,34.569,782807.59105376,0
+ENTG.US,D,20180711,000000,34.2247,34.3345,33.0063,33.0533,751581.9551372,0
+ENTG.US,D,20180712,000000,33.5921,34.521,33.4044,34.078,2061608.5225718,0
+ENTG.US,D,20180713,000000,34.1748,34.4223,33.8854,34.2247,707307.05401526,0
+ENTG.US,D,20180716,000000,34.3245,34.579,34.0551,34.521,750575.77571425,0
+ENTG.US,D,20180717,000000,34.569,35.7404,34.2247,35.6416,1017422.7764802,0
+ENTG.US,D,20180718,000000,35.935,37.0575,35.935,36.9119,1494637.4416186,0
+ENTG.US,D,20180719,000000,36.5677,37.1553,36.3272,37.0097,1179196.1838413,0
+ENTG.US,D,20180720,000000,37.0097,37.4746,36.6175,36.9598,1021551.719929,0
+ENTG.US,D,20180723,000000,36.7642,37.2052,36.2274,37.0097,980537.88239493,0
+ENTG.US,D,20180724,000000,37.352,37.7421,36.3521,36.6654,1189417.3232185,0
+ENTG.US,D,20180725,000000,36.5677,36.9298,36.1804,36.813,1281509.7990282,0
+ENTG.US,D,20180726,000000,37.6443,37.6443,33.6419,35.3981,2233335.4897225,0
+ENTG.US,D,20180727,000000,35.7893,36.0817,34.078,34.3744,1336849.6672904,0
+ENTG.US,D,20180730,000000,34.1748,34.544,33.5921,33.8854,1064044.7614752,0
+ENTG.US,D,20180731,000000,34.098,34.9322,34.098,34.3933,908200.19621183,0
+ENTG.US,D,20180801,000000,34.54,34.6877,34.1479,34.4922,903439.88519689,0
+ENTG.US,D,20180802,000000,34.1957,35.1268,34.0032,35.1268,825785.68323815,0
+ENTG.US,D,20180803,000000,35.0798,35.3213,34.7845,35.2216,978705.91428223,0
+ENTG.US,D,20180806,000000,35.3213,36.0089,35.1746,35.7634,848642.19130507,0
+ENTG.US,D,20180807,000000,35.8123,36.0089,35.3713,35.471,645771.76623849,0
+ENTG.US,D,20180808,000000,35.3213,35.7444,35.1268,35.6656,568067.45574276,0
+ENTG.US,D,20180809,000000,35.471,35.6167,35.1746,35.3213,463678.34495336,0
+ENTG.US,D,20180810,000000,34.8833,35.1018,34.0032,34.0501,822886.40328737,0
+ENTG.US,D,20180813,000000,34.2955,34.3933,34.0032,34.1957,553432.75642671,0
+ENTG.US,D,20180814,000000,34.2457,34.6378,34.1479,34.2955,545679.96358216,0
+ENTG.US,D,20180815,000000,34.0501,34.1479,33.0243,33.0243,854719.35467236,0
+ENTG.US,D,20180816,000000,33.1211,33.5611,32.6581,32.7798,845250.84552095,0
+ENTG.US,D,20180817,000000,32.4855,32.5753,31.4587,31.7022,1193903.0394507,0
+ENTG.US,D,20180820,000000,31.799,32.1422,31.3609,31.6533,1440365.8873653,0
+ENTG.US,D,20180821,000000,31.6533,32.24,31.6533,32.0455,1184261.1547612,0
+ENTG.US,D,20180822,000000,31.8977,32.6821,31.8479,32.4356,850381.95970969,0
+ENTG.US,D,20180823,000000,32.4855,33.0712,32.24,32.4855,718309.88656959,0
+ENTG.US,D,20180824,000000,32.6341,33.0712,32.5853,32.7798,510154.01302031,0
+ENTG.US,D,20180827,000000,32.8766,33.636,32.8526,33.3157,1238657.9803571,0
+ENTG.US,D,20180828,000000,33.4624,33.6439,33.171,33.3636,738015.56982998,0
+ENTG.US,D,20180829,000000,33.3636,33.5112,32.9754,33.3157,768541.69057002,0
+ENTG.US,D,20180830,000000,33.1211,33.3636,32.8866,33.0243,760646.58948039,0
+ENTG.US,D,20180831,000000,33.0712,33.5112,32.9255,33.171,894856.29280889,0
+ENTG.US,D,20180904,000000,32.8766,33.171,32.24,32.3857,912122.69248815,0
+ENTG.US,D,20180905,000000,32.1911,32.3857,31.5315,32.3857,819422.90120997,0
+ENTG.US,D,20180906,000000,32.24,32.5853,29.6716,29.7205,1961841.4232352,0
+ENTG.US,D,20180907,000000,29.8422,30.8221,29.501,30.7233,1518518.1681818,0
+ENTG.US,D,20180910,000000,30.7732,31.2132,30.3331,30.9179,972414.28637659,0
+ENTG.US,D,20180911,000000,31.0666,31.1164,30.5776,30.8221,1307382.8410225,0
+ENTG.US,D,20180912,000000,30.3821,30.3821,28.5719,29.0609,2795071.23073,0
+ENTG.US,D,20180913,000000,29.3553,29.8921,29.0609,29.4032,1598100.5466442,0
+ENTG.US,D,20180914,000000,29.6467,29.9909,29.2325,29.942,730488.26540193,0
+ENTG.US,D,20180917,000000,29.7445,29.8422,29.1088,29.2086,679020.78487909,0
+ENTG.US,D,20180918,000000,29.2565,29.6955,28.7676,28.8654,732572.7805411,0
+ENTG.US,D,20180919,000000,28.9641,29.1587,28.0811,28.6209,1544355.1320294,0
+ENTG.US,D,20180920,000000,28.8164,29.1088,28.6707,28.9641,1299551.8788602,0
+ENTG.US,D,20180921,000000,28.9641,29.4032,28.8654,29.3054,1937758.2581826,0
+ENTG.US,D,20180924,000000,29.2565,29.8921,28.8164,29.5488,1037746.7990872,0
+ENTG.US,D,20180925,000000,29.5488,29.7445,28.7676,28.8164,982776.73182807,0
+ENTG.US,D,20180926,000000,28.6707,29.012,28.3256,28.3256,1111178.8557183,0
+ENTG.US,D,20180927,000000,28.4722,29.1088,27.9853,28.0811,1420592.0564945,0
+ENTG.US,D,20180928,000000,28.0331,28.7426,27.9054,28.3256,1313480.0478046,0
+ENTG.US,D,20181001,000000,29.3553,29.3553,28.3644,28.6109,970802.79582668,0
+ENTG.US,D,20181002,000000,28.4443,28.9641,28.2766,28.2856,674593.19454982,0
+ENTG.US,D,20181003,000000,28.4921,28.7276,27.9363,28.4822,657599.38531184,0
+ENTG.US,D,20181004,000000,28.2477,28.4034,27.3087,27.5931,1193869.9678162,0
+ENTG.US,D,20181005,000000,27.5442,27.67,26.8497,27.4265,1578022.0558686,0
+ENTG.US,D,20181008,000000,27.173,27.4554,26.5843,26.9075,940547.26118644,0
+ENTG.US,D,20181009,000000,26.8977,26.9864,26.4266,26.5554,997409.42680263,0
+ENTG.US,D,20181010,000000,26.2051,26.7819,25.7141,26.0086,1702915.5799981,0
+ENTG.US,D,20181011,000000,25.8898,26.4177,25.1753,25.1853,1386195.5523567,0
+ENTG.US,D,20181012,000000,25.9696,26.4665,25.4108,25.803,1398968.2184378,0
+ENTG.US,D,20181015,000000,25.6363,26.0374,25.3041,25.7541,1069507.5941789,0
+ENTG.US,D,20181016,000000,26.1662,27.1341,25.8329,27.1052,1166671.053933,0
+ENTG.US,D,20181017,000000,27.3766,27.7298,26.9075,27.3766,1764406.7722623,0
+ENTG.US,D,20181018,000000,27.0553,27.0553,26.3977,26.5354,1822842.3459403,0
+ENTG.US,D,20181019,000000,26.4266,26.9665,25.803,26.0974,855258.52253047,0
+ENTG.US,D,20181022,000000,26.261,26.4266,25.8798,26.1951,882966.53914967,0
+ENTG.US,D,20181023,000000,25.4298,26.4566,24.9488,26.2431,1496378.2121939,0
+ENTG.US,D,20181024,000000,25.8998,25.8998,24.1795,24.2164,1568897.291281,0
+ENTG.US,D,20181025,000000,22.8873,25.8429,22.8873,24.8231,2064607.0174258,0
+ENTG.US,D,20181026,000000,23.934,24.6675,23.6187,24.3062,1842800.5762272,0
+ENTG.US,D,20181029,000000,24.6575,25.7141,24.6575,24.9688,2366135.1388198,0
+ENTG.US,D,20181030,000000,24.88,26.2381,24.8331,26.2181,1982849.9284576,0
+ENTG.US,D,20181031,000000,26.6282,26.7859,25.7861,26.0404,1714217.059433,0
+ENTG.US,D,20181101,000000,26.0704,27.654,25.9916,27.62,1472610.7309244,0
+ENTG.US,D,20181102,000000,27.668,27.9254,27.1311,27.7777,1096386.8155961,0
+ENTG.US,D,20181105,000000,27.5701,27.658,26.4017,26.7859,1346605.7994442,0
+ENTG.US,D,20181106,000000,26.6781,27.0712,26.6092,26.8447,1061060.2970115,0
+ENTG.US,D,20181107,000000,27.179,27.4723,26.7569,27.2968,984726.95608808,0
+ENTG.US,D,20181108,000000,27.1212,27.5602,27.0712,27.169,581302.12253504,0
+ENTG.US,D,20181109,000000,26.8048,27.0114,26.0704,26.265,1208652.9884018,0
+ENTG.US,D,20181112,000000,26.0206,26.0206,24.9888,25.2462,1211551.2661819,0
+ENTG.US,D,20181113,000000,25.4608,26.2839,25.4608,25.7361,980880.62478801,0
+ENTG.US,D,20181114,000000,26.1492,26.3329,25.5336,25.7861,1061526.3064056,0
+ENTG.US,D,20181115,000000,25.6284,26.9425,25.5486,26.8727,792641.89252526,0
+ENTG.US,D,20181116,000000,26.0904,26.8048,25.7461,26.7669,1039188.922782,0
+ENTG.US,D,20181119,000000,26.6282,26.8627,25.6962,25.7261,1016149.0174697,0
+ENTG.US,D,20181120,000000,25.5096,27.0313,25.1464,26.7469,1597453.1443462,0
+ENTG.US,D,20181121,000000,27.0313,27.2378,26.7569,26.7669,612403.48927984,0
+ENTG.US,D,20181123,000000,26.4117,27.4425,26.4117,26.9824,434589.33705445,0
+ENTG.US,D,20181126,000000,27.3536,27.7876,27.0114,27.7378,1057014.5337342,0
+ENTG.US,D,20181127,000000,27.3935,27.7578,27.2468,27.3057,794156.17251338,0
+ENTG.US,D,20181128,000000,27.5213,28.6309,27.189,28.5909,1130032.6938497,0
+ENTG.US,D,20181129,000000,28.3844,28.7785,28.1569,28.3944,854465.80547514,0
+ENTG.US,D,20181130,000000,28.2566,28.9252,28.0611,28.8474,1097621.4899478,0
+ENTG.US,D,20181203,000000,29.3852,29.8462,29.2106,29.7185,982441.00463017,0
+ENTG.US,D,20181204,000000,29.4352,29.504,27.9443,28.0121,1736695.7491309,0
+ENTG.US,D,20181206,000000,27.4035,27.637,26.9325,27.3347,1212861.103339,0
+ENTG.US,D,20181207,000000,27.2868,27.4623,26.1492,26.1981,853519.75629659,0
+ENTG.US,D,20181210,000000,26.1792,26.5144,25.8449,26.2181,851141.6051306,0
+ENTG.US,D,20181211,000000,26.6192,26.8447,25.4208,25.7161,1208095.7814704,0
+ENTG.US,D,20181212,000000,26.1981,26.7949,25.7761,26.247,946067.21762229,0
+ENTG.US,D,20181213,000000,26.4406,26.5892,26.0206,26.1392,735111.27902549,0
+ENTG.US,D,20181214,000000,25.9726,26.5294,25.4806,25.5096,850649.53929727,0
+ENTG.US,D,20181217,000000,25.4608,26.1103,25.2163,25.2761,825805.72665295,0
+ENTG.US,D,20181218,000000,25.5386,26.3518,25.4028,25.4806,1227642.1195831,0
+ENTG.US,D,20181219,000000,25.4308,25.9916,24.422,24.6165,1539157.8745718,0
+ENTG.US,D,20181220,000000,24.6065,25.2561,24.4898,24.9298,1386399.9951876,0
+ENTG.US,D,20181221,000000,25.1275,25.334,24.4609,24.5297,2263210.1994815,0
+ENTG.US,D,20181224,000000,24.2444,24.862,23.97,23.9799,1108330.6864753,0
+ENTG.US,D,20181226,000000,24.2344,25.5386,24.0488,25.5096,935953.31051433,0
+ENTG.US,D,20181227,000000,24.9588,26.2081,24.9588,26.1981,1457332.6379933,0
+ENTG.US,D,20181228,000000,26.2381,27.7178,26.2381,26.9525,1572183.4091374,0
+ENTG.US,D,20181231,000000,27.2968,27.5801,26.9225,27.3686,1058320.3622084,0
+ENTG.US,D,20190102,000000,27.2568,29.8861,27.0513,29.0809,6534453.8759458,0
+ENTG.US,D,20190103,000000,28.4343,28.6807,26.8727,26.9125,1408911.75652,0
+ENTG.US,D,20190104,000000,27.5023,28.2467,27.14,28.1778,927352.68122375,0
+ENTG.US,D,20190107,000000,28.2467,28.7386,27.9733,28.4921,1204961.9935664,0
+ENTG.US,D,20190108,000000,28.6009,28.6309,27.2768,27.4425,1252198.309225,0
+ENTG.US,D,20190109,000000,27.7478,28.5121,27.7478,28.3944,1189233.9259731,0
+ENTG.US,D,20190110,000000,28.0901,28.5909,27.7028,28.5421,1042868.8937392,0
+ENTG.US,D,20190111,000000,28.3844,29.1207,28.3146,28.7097,742071.35481471,0
+ENTG.US,D,20190114,000000,28.4044,28.5121,27.8964,28.1479,985230.04579956,0
+ENTG.US,D,20190115,000000,28.2068,28.4143,27.9833,28.1579,686315.58569546,0
+ENTG.US,D,20190116,000000,28.1379,28.5819,28.0711,28.3844,984492.44813492,0
+ENTG.US,D,20190117,000000,28.1,28.9751,27.9633,28.7785,1117739.0653823,0
+ENTG.US,D,20190118,000000,28.8174,29.8562,28.8174,29.474,1117349.2209644,0
+ENTG.US,D,20190122,000000,29.2205,29.2205,28.5819,28.9552,1177918.4161479,0
+ENTG.US,D,20190123,000000,29.1108,29.2625,28.7286,29.023,1130618.9637326,0
+ENTG.US,D,20190124,000000,29.454,30.9738,29.454,30.3281,1547126.1341255,0
+ENTG.US,D,20190125,000000,30.7891,31.0985,30.5437,30.7293,1528080.8813827,0
+ENTG.US,D,20190128,000000,30.1625,33.635,29.7973,32.5363,8302862.3159729,0
+ENTG.US,D,20190129,000000,32.704,32.9684,32.0843,32.8606,2333495.4399891,0
+ENTG.US,D,20190130,000000,33.165,33.2708,32.4965,33.1451,2373492.0742221,0
+ENTG.US,D,20190131,000000,33.0951,33.1251,32.289,32.4965,2203035.8595697,0
+ENTG.US,D,20190201,000000,32.694,33.2329,32.5115,32.8228,3662807.7811441,0
+ENTG.US,D,20190204,000000,32.7439,33.1251,32.6651,33.0752,2439228.4617409,0
+ENTG.US,D,20190205,000000,33.2409,33.2409,32.6651,32.7728,2944144.1283033,0
+ENTG.US,D,20190206,000000,32.8796,33.9034,32.694,33.4784,2455160.9721652,0
+ENTG.US,D,20190207,000000,33.1051,33.2309,32.4565,32.7529,1773916.3704141,0
+ENTG.US,D,20190208,000000,32.4466,32.9584,32.1123,32.9385,1772362.0035964,0
+ENTG.US,D,20190211,000000,32.9385,33.0851,32.3568,33.0463,1471689.7360143,0
+ENTG.US,D,20190212,000000,33.4094,33.5771,33.174,33.5671,2171292.1013806,0
+ENTG.US,D,20190213,000000,33.7557,33.8056,33.0653,33.3406,2438130.0826098,0
+ENTG.US,D,20190214,000000,33.2039,33.8445,33.1451,33.637,2091146.5029622,0
+ENTG.US,D,20190215,000000,33.8934,34.1659,33.4194,33.6071,1641402.3399776,0
+ENTG.US,D,20190219,000000,33.5272,33.9134,33.3796,33.7857,1944307.4439684,0
+ENTG.US,D,20190220,000000,33.9034,35.028,33.8246,34.7975,2097673.6409918,0
+ENTG.US,D,20190221,000000,34.7775,35.2864,34.4532,35.003,2438245.3322449,0
+ENTG.US,D,20190222,000000,35.003,35.7514,34.8363,35.7414,2064863.5731353,0
+ENTG.US,D,20190225,000000,36.4769,36.9099,36.2822,36.4279,3918566.7648428,0
+ENTG.US,D,20190226,000000,36.7233,39.4963,36.7233,37.0975,7769873.842642,0
+ENTG.US,D,20190227,000000,36.6245,36.9797,35.6037,36.1056,9385377.0841861,0
+ENTG.US,D,20190228,000000,35.8003,35.8003,34.7087,34.7376,3272703.801067,0
+ENTG.US,D,20190301,000000,34.7575,35.8881,34.1758,35.6137,3870007.5838074,0
+ENTG.US,D,20190304,000000,35.8781,36.1356,35.4061,35.9969,1609695.6621059,0
+ENTG.US,D,20190305,000000,35.9281,36.1645,35.5938,35.8093,1044607.6599731,0
+ENTG.US,D,20190306,000000,35.7514,35.7514,34.7575,34.7875,1273123.634276,0
+ENTG.US,D,20190307,000000,34.6398,34.6398,34.1758,34.3654,1701995.5872588,0
+ENTG.US,D,20190308,000000,34.1469,35.1796,33.8346,34.4532,890987.91375253,0
+ENTG.US,D,20190311,000000,34.541,35.003,34.1269,34.9152,937730.15923633,0
+ENTG.US,D,20190312,000000,35.0529,35.0529,34.561,34.8363,813744.6017972,0
+ENTG.US,D,20190313,000000,35.003,35.013,34.6498,34.6997,752721.42326857,0
+ENTG.US,D,20190314,000000,34.7775,35.0529,34.571,34.7475,678194.99618934,0
+ENTG.US,D,20190315,000000,35.0629,35.3861,34.6598,34.7475,2291348.1473482,0
+ENTG.US,D,20190318,000000,34.7675,35.022,34.3055,34.571,2219176.8215079,0
+ENTG.US,D,20190319,000000,34.6997,34.7975,34.3205,34.5999,1120795.6861393,0
+ENTG.US,D,20190320,000000,34.6298,34.7875,33.8834,34.0202,935748.86768337,0
+ENTG.US,D,20190321,000000,34.0481,35.6826,33.9533,35.2665,1057310.1741025,0
+ENTG.US,D,20190322,000000,35.1008,35.1008,34.0062,34.058,970428.98614067,0
+ENTG.US,D,20190325,000000,33.8645,34.1957,33.4973,34.097,1250152.8787447,0
+ENTG.US,D,20190326,000000,34.3554,34.6897,34.2357,34.6697,1058427.5944776,0
+ENTG.US,D,20190327,000000,34.5999,34.7047,33.7159,34.1269,1401761.2682902,0
+ENTG.US,D,20190328,000000,34.3255,34.7426,34.0112,34.3255,1427348.6916235,0
+ENTG.US,D,20190329,000000,33.9812,35.1606,33.9812,35.0918,1423243.8002726,0
+ENTG.US,D,20190401,000000,35.4361,36.2024,35.2465,36.1645,1070960.7417519,0
+ENTG.US,D,20190402,000000,36.1056,36.2523,35.8781,36.0956,650352.68869098,0
+ENTG.US,D,20190403,000000,36.5557,37.2152,36.4379,36.8899,1006526.1740243,0
+ENTG.US,D,20190404,000000,36.9298,37.2651,36.7622,36.851,909311.60356248,0
+ENTG.US,D,20190405,000000,36.9697,37.354,36.871,37.2452,772094.38584328,0
+ENTG.US,D,20190408,000000,36.5756,38.0614,36.5457,38.0115,2020840.2168691,0
+ENTG.US,D,20190409,000000,37.6971,39.0143,37.5305,38.5224,3749368.2744691,0
+ENTG.US,D,20190410,000000,38.3557,38.9744,38.2091,38.701,3194129.6063689,0
+ENTG.US,D,20190411,000000,38.8177,39.0732,38.5424,38.6222,1523926.8836655,0
+ENTG.US,D,20190412,000000,38.9744,39.7826,38.7209,39.5452,2417275.9116814,0
+ENTG.US,D,20190415,000000,39.615,39.9892,38.9544,39.1032,1167623.116136,0
+ENTG.US,D,20190416,000000,39.3307,39.63,39.0143,39.162,1221699.247095,0
+ENTG.US,D,20190417,000000,39.6748,39.8993,39.2707,39.6748,1497350.3178117,0
+ENTG.US,D,20190418,000000,39.645,40.085,39.4783,39.9293,711803.79412558,0
+ENTG.US,D,20190422,000000,39.8695,40.1728,39.4683,40.0081,1223851.9098445,0
+ENTG.US,D,20190423,000000,40.0281,40.3075,39.7338,40.0081,872994.94028678,0
+ENTG.US,D,20190424,000000,40.066,41.0199,39.9892,40.1728,1811900.6458011,0
+ENTG.US,D,20190425,000000,38.5922,38.8377,36.9198,38.3468,3279901.3913216,0
+ENTG.US,D,20190426,000000,37.8438,39.0632,37.4826,39.0432,2179446.7646918,0
+ENTG.US,D,20190429,000000,38.8377,39.8695,38.7359,39.7727,2225028.4964587,0
+ENTG.US,D,20190430,000000,39.8895,40.2536,39.605,40.2436,2586172.7486624,0
+ENTG.US,D,20190501,000000,40.5919,40.8753,39.9792,40.0081,1264647.2741572,0
+ENTG.US,D,20190502,000000,39.9293,40.7276,39.6848,40.3624,873157.29194666,0
+ENTG.US,D,20190503,000000,40.7186,41.3772,40.2636,41.3572,1024491.0867093,0
+ENTG.US,D,20190506,000000,40.2636,40.5719,39.8993,40.2736,1746111.1432331,0
+ENTG.US,D,20190507,000000,39.8116,40.2236,38.8657,39.7727,1210186.309634,0
+ENTG.US,D,20190508,000000,39.625,39.7826,39.151,39.3985,892506.20242362,0
+ENTG.US,D,20190509,000000,38.7689,39.3397,38.0085,39.0922,1106151.9672865,0
+ENTG.US,D,20190510,000000,38.1362,38.9534,37.9396,38.4904,1526635.7511757,0
+ENTG.US,D,20190513,000000,37.4597,38.0185,36.2563,36.5107,1757695.2348166,0
+ENTG.US,D,20190514,000000,36.9747,37.4696,36.5397,37.32,1279470.3815723,0
+ENTG.US,D,20190515,000000,36.8062,37.8598,36.6135,37.7131,1021737.1215159,0
+ENTG.US,D,20190516,000000,37.7231,37.8498,37.1913,37.2412,937699.09194339,0
+ENTG.US,D,20190517,000000,36.876,37.3748,36.4139,36.4808,1190292.2182745,0
+ENTG.US,D,20190520,000000,35.9111,36.3062,35.3981,35.6067,1343662.4239808,0
+ENTG.US,D,20190521,000000,36.0099,36.4957,35.6167,35.7354,1032729.9323628,0
+ENTG.US,D,20190522,000000,35.3783,35.8033,35.2106,35.3881,712556.42435131,0
+ENTG.US,D,20190523,000000,34.8274,35.1816,34.3854,34.7097,974734.31163966,0
+ENTG.US,D,20190524,000000,34.9561,34.9661,34.3654,34.3854,769561.90038333,0
+ENTG.US,D,20190528,000000,34.582,34.6807,33.7847,33.7947,1120699.4777482,0
+ENTG.US,D,20190529,000000,33.4184,34.067,33.2997,33.7847,1069661.9284728,0
+ENTG.US,D,20190530,000000,33.8745,34.3455,33.4963,33.9812,768021.56395597,0
+ENTG.US,D,20190531,000000,33.5462,34.0292,33.2399,33.8246,979805.295584,0
+ENTG.US,D,20190603,000000,33.9434,34.4342,33.8146,34.1269,1235031.124449,0
+ENTG.US,D,20190604,000000,34.5909,34.8373,33.4963,34.6108,1558999.8530528,0
+ENTG.US,D,20190605,000000,34.8973,35.005,34.077,34.9062,1142934.6399563,0
+ENTG.US,D,20190606,000000,34.8085,35.1128,34.2756,35.045,794724.40332296,0
+ENTG.US,D,20190607,000000,35.1626,35.3183,34.7885,34.9062,852030.53057697,0
+ENTG.US,D,20190610,000000,35.2186,36.8939,35.1527,36.6285,1365902.5970426,0
+ENTG.US,D,20190611,000000,37.1813,37.2811,36.0797,36.7572,995980.33132741,0
+ENTG.US,D,20190612,000000,36.5107,36.6095,35.3583,35.4281,1246908.8520594,0
+ENTG.US,D,20190613,000000,35.6356,36.9548,35.5868,36.9348,1381519.4236839,0
+ENTG.US,D,20190614,000000,36.4219,36.6385,35.487,36.2364,1222165.2564891,0
+ENTG.US,D,20190617,000000,36.3561,36.4139,35.1228,35.1916,1637096.0123079,0
+ENTG.US,D,20190618,000000,35.5768,36.8062,35.1228,36.6195,1196334.3056659,0
+ENTG.US,D,20190619,000000,36.836,36.9747,36.3661,36.5696,862206.57227081,0
+ENTG.US,D,20190620,000000,37.2711,38.0983,36.9847,37.9196,1157479.1439058,0
+ENTG.US,D,20190621,000000,37.6153,37.9786,37.1813,37.2412,1028566.9151089,0
+ENTG.US,D,20190624,000000,37.3898,37.4876,36.6285,36.7183,1187540.2574225,0
+ENTG.US,D,20190625,000000,36.8949,37.31,36.4709,36.846,1764623.2411422,0
+ENTG.US,D,20190626,000000,37.1513,37.6253,36.7972,37.1314,1033648.9229314,0
+ENTG.US,D,20190627,000000,37.4786,37.8498,37.0835,37.4786,1439653.3439691,0
+ENTG.US,D,20190628,000000,37.6832,37.7331,36.4808,36.7572,18061121.076069,0
+ENTG.US,D,20190701,000000,37.5265,38.7839,37.2511,37.7031,1939330.6640736,0
+ENTG.US,D,20190702,000000,37.7431,37.7431,36.8899,37.1215,1108369.7711341,0
+ENTG.US,D,20190703,000000,36.8949,37.2013,35.7933,36.0497,2075058.6560732,0
+ENTG.US,D,20190705,000000,35.8911,35.9499,35.3931,35.7154,1152755.9132082,0
+ENTG.US,D,20190708,000000,35.3483,35.5768,34.5909,34.9461,1458665.5250774,0
+ENTG.US,D,20190709,000000,34.8175,35.1866,34.4742,35.1228,962768.3930042,0
+ENTG.US,D,20190710,000000,35.3283,35.7634,35.0838,35.5269,1536689.5280392,0
+ENTG.US,D,20190711,000000,35.5269,35.5868,34.9362,35.3881,1715612.081103,0
+ENTG.US,D,20190712,000000,35.4581,36.2364,34.9661,36.0996,1230955.2960495,0
+ENTG.US,D,20190715,000000,36.3062,36.4219,35.8611,36.0397,1090906.9459898,0
+ENTG.US,D,20190716,000000,35.9211,36.0497,35.5968,35.8412,780061.64322619,0
+ENTG.US,D,20190717,000000,36.2464,36.9448,35.4581,36.7183,1357890.2419764,0
+ENTG.US,D,20190718,000000,36.6784,37.5076,36.6784,37.4597,1272787.9070781,0
+ENTG.US,D,20190719,000000,37.6453,37.8798,37.3798,37.4786,833704.83642554,0
+ENTG.US,D,20190722,000000,37.4696,38.5354,37.4696,38.1362,1302812.9424482,0
+ENTG.US,D,20190723,000000,39.122,39.137,38.0883,39.122,987174.25703513,0
+ENTG.US,D,20190724,000000,41.5049,41.5448,39.3097,41.5049,2583538.041787,0
+ENTG.US,D,20190725,000000,41.7913,43.9765,41.2185,42.411,3779067.6043486,0
+ENTG.US,D,20190726,000000,42.4998,43.779,42.4898,43.3189,1952699.621745,0
+ENTG.US,D,20190729,000000,43.3978,44.4415,42.6933,44.195,1822938.5543314,0
+ENTG.US,D,20190730,000000,43.8867,44.0763,43.2681,43.6992,1276950.924332,0
+ENTG.US,D,20190731,000000,43.4167,43.759,42.5366,42.9308,1221093.935968,0
+ENTG.US,D,20190801,000000,42.852,43.8867,41.4121,41.7873,1858304.1575748,0
+ENTG.US,D,20190802,000000,41.6486,41.6486,40.7126,40.9861,687450.04297313,0
+ENTG.US,D,20190805,000000,40.5549,40.7366,39.617,39.9413,1440841.9184667,0
+ENTG.US,D,20190806,000000,40.2466,41.1057,39.4494,39.9313,1093375.2925224,0
+ENTG.US,D,20190807,000000,39.3307,40.5151,39.3307,40.3454,932395.60438737,0
+ENTG.US,D,20190808,000000,40.8394,41.471,40.3753,41.432,804952.55789528,0
+ENTG.US,D,20190809,000000,41.1547,41.3822,40.6238,40.9781,751409.58176992,0
+ENTG.US,D,20190812,000000,41.0459,41.0459,40.4053,40.5251,639756.73745708,0
+ENTG.US,D,20190813,000000,40.6238,42.0847,39.2508,41.6197,944820.51722175,0
+ENTG.US,D,20190814,000000,40.6438,41.0259,39.4683,40.6737,757279.29579403,0
+ENTG.US,D,20190815,000000,40.7416,41.2435,40.535,40.8104,656969.01991638,0
+ENTG.US,D,20190816,000000,41.2235,41.7873,40.9861,41.6975,572845.80583102,0
+ENTG.US,D,20190819,000000,42.4578,42.7333,42.2013,42.2213,719458.37423761,0
+ENTG.US,D,20190820,000000,42.2513,42.4528,41.5498,41.8462,629901.39040004,0
+ENTG.US,D,20190821,000000,42.379,42.842,42.0148,42.832,840610.7949948,0
+ENTG.US,D,20190822,000000,42.7821,42.7821,40.9581,42.5856,904146.41556858,0
+ENTG.US,D,20190823,000000,42.369,42.369,40.6936,40.9381,729220.51941584,0
+ENTG.US,D,20190826,000000,41.3822,41.5837,40.7804,40.9781,873431.88672942,0
+ENTG.US,D,20190827,000000,41.3223,41.481,40.4841,40.6338,1009310.20434,0
+ENTG.US,D,20190828,000000,40.535,41.2235,40.2266,41.0659,349954.01372096,0
+ENTG.US,D,20190829,000000,41.6387,42.4778,41.5997,42.3191,397910.89014162,0
+ENTG.US,D,20190830,000000,42.5267,42.9608,42.0447,42.2603,496127.63134344,0
+ENTG.US,D,20190903,000000,42.0747,42.2603,41.6635,42.0148,567112.38702755,0
+ENTG.US,D,20190904,000000,42.4678,43.0006,42.2213,42.6444,899187.67474712,0
+ENTG.US,D,20190905,000000,43.0805,44.1552,43.0805,43.5914,833032.37985901,0
+ENTG.US,D,20190906,000000,43.6104,44.0664,43.2851,43.6992,818342.56115226,0
+ENTG.US,D,20190909,000000,43.8967,44.0065,43.5444,43.9765,685853.58498433,0
+ENTG.US,D,20190910,000000,43.8079,44.3487,43.2731,44.1552,1106162.9911647,0
+ENTG.US,D,20190911,000000,44.2639,45.171,43.9665,44.8656,887211.73440426,0
+ENTG.US,D,20190912,000000,44.9045,46.1289,44.9045,45.8924,892737.70386455,0
+ENTG.US,D,20190913,000000,46.0511,46.9361,45.7227,46.4851,997671.99553651,0
+ENTG.US,D,20190916,000000,46.1289,46.6407,45.8026,46.6407,725968.47536458,0
+ENTG.US,D,20190917,000000,46.7205,47.1935,46.3164,46.7974,977717.7739326,0
+ENTG.US,D,20190918,000000,47.2634,47.3582,46.2267,46.956,837139.27555148,0
+ENTG.US,D,20190919,000000,47.0948,47.2933,46.6607,46.995,729079.2133415,0
+ENTG.US,D,20190920,000000,47.1736,47.3183,46.3065,46.8862,1464466.0893205,0
+ENTG.US,D,20190923,000000,46.6108,47.7184,46.5719,47.3731,622877.17568346,0
+ENTG.US,D,20190924,000000,47.449,47.7883,46.2267,46.495,882966.53914967,0
+ENTG.US,D,20190925,000000,46.6208,47.2535,45.8226,47.1536,896223.25369823,0
+ENTG.US,D,20190926,000000,47.2733,47.444,46.7107,47.0548,646702.78285594,0
+ENTG.US,D,20190927,000000,46.8663,46.8972,45.4573,45.6729,924716.97217758,0
+ENTG.US,D,20190930,000000,45.8824,46.515,45.6209,46.4362,1015659.9581486,0
+ENTG.US,D,20191001,000000,46.8463,47.2005,45.9612,46.2566,970913.03460808,0
+ENTG.US,D,20191002,000000,45.7327,46.2366,45.0033,45.6229,958340.80267493,0
+ENTG.US,D,20191003,000000,45.7826,46.4162,44.8307,46.2466,1390351.5544154,0
+ENTG.US,D,20191004,000000,46.5719,47.0448,46.2815,46.985,622365.06643533,0
+ENTG.US,D,20191007,000000,46.3764,46.6507,45.9522,46.1677,723904.0036402,0
+ENTG.US,D,20191008,000000,45.6729,45.9323,44.8905,44.9544,601379.61113997,0
+ENTG.US,D,20191009,000000,45.603,45.7626,45.151,45.3785,558193.06744165,0
+ENTG.US,D,20191010,000000,45.5551,46.1777,45.2588,45.6129,563402.35094811,0
+ENTG.US,D,20191011,000000,46.5819,47.2733,46.1777,46.7405,810209.94559726,0
+ENTG.US,D,20191014,000000,46.7107,46.8074,46.2376,46.495,524585.27167615,0
+ENTG.US,D,20191015,000000,46.8762,47.5688,46.5819,47.3433,576564.86144712,0
+ENTG.US,D,20191016,000000,47.0448,47.2435,46.3564,46.553,746491.9299488,0
+ENTG.US,D,20191017,000000,46.7974,47.9549,46.7585,47.7583,1167147.0850345,0
+ENTG.US,D,20191018,000000,47.7483,48.1494,47.2335,48.0567,985441.50382569,0
+ENTG.US,D,20191021,000000,48.4957,48.7412,48.0996,48.3571,914019.80169895,0
+ENTG.US,D,20191022,000000,48.4259,48.851,47.3632,47.4031,982884.96626798,0
+ENTG.US,D,20191023,000000,47.0648,47.3233,46.6009,46.985,1065582.0913903,0
+ENTG.US,D,20191024,000000,45.6629,47.0848,44.0264,46.9361,2496269.0137488,0
+ENTG.US,D,20191025,000000,46.7685,47.4031,45.8026,47.3433,1245286.3376313,0
+ENTG.US,D,20191028,000000,47.906,49.0206,47.906,48.9707,1271724.603923,0
+ENTG.US,D,20191029,000000,49.1194,49.5605,48.5446,48.6144,963764.55071975,0
+ENTG.US,D,20191030,000000,48.6344,48.7712,47.9679,48.4449,822620.82804127,0
+ENTG.US,D,20191031,000000,48.3471,48.3471,47.0319,47.437,1074345.0723408,0
+ENTG.US,D,20191101,000000,47.8841,48.4349,47.6066,47.6865,1299697.1936175,0
+ENTG.US,D,20191104,000000,48.1884,48.3561,47.5368,47.8751,1453847.0881596,0
+ENTG.US,D,20191105,000000,47.9918,48.4049,47.2205,47.904,612002.62098385,0
+ENTG.US,D,20191106,000000,47.8251,47.8251,46.6867,47.4969,785593.62571092,0
+ENTG.US,D,20191107,000000,47.9329,48.0706,46.972,47.0718,551582.74924069,0
+ENTG.US,D,20191108,000000,46.7745,47.4869,46.6967,47.1905,567750.76978892,0
+ENTG.US,D,20191111,000000,46.7745,47.5368,46.7745,47.3303,607974.89677983,0
+ENTG.US,D,20191112,000000,47.447,47.8941,47.0518,47.4191,492934.71536583,0
+ENTG.US,D,20191113,000000,47.0718,48.1136,46.9431,48.0008,529041.92495687,0
+ENTG.US,D,20191114,000000,47.8941,48.1884,47.1816,47.4869,382741.03165042,0
+ENTG.US,D,20191115,000000,48.0208,49.3758,47.9329,48.9707,925866.46201635,0
+ENTG.US,D,20191118,000000,49.0007,49.2262,46.982,47.1217,1037674.6427939,0
+ENTG.US,D,20191119,000000,47.2505,47.9329,46.6567,47.7563,769193.10155101,0
+ENTG.US,D,20191120,000000,47.5867,48.0986,46.4022,46.4622,706516.3413014,0
+ENTG.US,D,20191121,000000,46.3824,46.501,45.165,45.3924,955263.13633243,0
+ENTG.US,D,20191122,000000,45.6679,46.1827,45.2138,45.9174,582562.85332595,0
+ENTG.US,D,20191125,000000,46.056,46.8034,46.0161,46.7645,795248.53861997,0
+ENTG.US,D,20191126,000000,46.8333,46.982,46.4422,46.8233,433844.72419464,0
+ENTG.US,D,20191127,000000,46.9331,47.6665,46.9331,47.5268,405297.89066608,0
+ENTG.US,D,20191129,000000,47.4001,47.477,46.6867,46.7645,197516.82897356,0
+ENTG.US,D,20191202,000000,46.8533,46.9282,46.076,46.2725,633026.15876732,0
+ENTG.US,D,20191203,000000,45.5691,45.8126,45.3924,45.6529,743176.74914092,0
+ENTG.US,D,20191204,000000,47.5468,47.6965,45.6679,45.7377,600568.85501132,0
+ENTG.US,D,20191205,000000,45.8474,46.3524,45.7676,45.9572,361284.55610727,0
+ENTG.US,D,20191206,000000,46.3125,46.8433,46.3125,46.5679,663036.16157627,0
+ENTG.US,D,20191209,000000,46.549,46.953,45.9373,46.2426,420191.15003304,0
+ENTG.US,D,20191210,000000,46.5679,47.017,46.1139,46.8533,439099.1053844,0
+ENTG.US,D,20191211,000000,46.9132,48.1684,46.521,48.1286,849077.13340622,0
+ENTG.US,D,20191212,000000,48.0308,49.2192,48.0208,49.1992,943436.51942982,0
+ENTG.US,D,20191213,000000,48.9109,49.76,48.5346,49.4237,835403.51582982,0
+ENTG.US,D,20191216,000000,49.8398,50.4724,49.5853,50.0374,977314.90129513,0
+ENTG.US,D,20191217,000000,50.1261,50.5323,49.9196,50.4326,708397.41578036,0
+ENTG.US,D,20191218,000000,50.2749,50.3836,49.6602,50.2749,726841.36607911,0
+ENTG.US,D,20191219,000000,50.2749,50.5323,49.5803,50.4226,587697.97619765,0
+ENTG.US,D,20191220,000000,50.6899,50.8077,50.2349,50.5124,729758.68510321,0
+ENTG.US,D,20191223,000000,50.7379,50.9164,50.3736,50.6111,324866.67358683,0
+ENTG.US,D,20191224,000000,50.4226,50.7778,50.1671,50.6011,132013.94723718,0
+ENTG.US,D,20191226,000000,50.4226,50.6999,50.3138,50.4326,247583.27480189,0
+ENTG.US,D,20191227,000000,50.6011,50.6411,49.9196,50.0085,312003.81213908,0
+ENTG.US,D,20191230,000000,50.0963,50.0963,48.9258,49.6802,571910.78053061,0
+ENTG.US,D,20191231,000000,49.6203,49.75,49.298,49.5025,669673.53838721,0
+ENTG.US,D,20200102,000000,49.8897,50.4226,49.318,50.3736,1297485.4027944,0
+ENTG.US,D,20200103,000000,49.5803,50.4525,49.4147,49.9785,557815.24907268,0
+ENTG.US,D,20200106,000000,49.288,49.3858,48.7322,49.308,850423.04871003,0
+ENTG.US,D,20200107,000000,49.4537,50.9754,49.3708,50.8277,886460.10634927,0
+ENTG.US,D,20200108,000000,50.8866,51.3027,50.4724,50.8965,886295.75034791,0
+ENTG.US,D,20200109,000000,51.4692,51.7277,51.0452,51.579,576561.8549349,0
+ENTG.US,D,20200110,000000,51.9073,52.2406,51.3805,51.4992,1120694.4668945,0
+ENTG.US,D,20200113,000000,51.8873,52.7844,51.6688,52.7645,812633.19444655,0
+ENTG.US,D,20200114,000000,52.7944,53.6156,52.7445,53.0029,879520.07397485,0
+ENTG.US,D,20200115,000000,53.0628,53.4709,52.537,52.8543,785496.41514914,0
+ENTG.US,D,20200116,000000,53.2494,54.4059,52.8343,54.386,1233496.8010461,0
+ENTG.US,D,20200117,000000,54.7412,55.6701,54.4059,55.5714,1532188.7792459,0
+ENTG.US,D,20200121,000000,55.5514,57.0641,55.3648,56.8267,2006499.1535798,0
+ENTG.US,D,20200122,000000,57.3106,57.6678,56.3936,56.65,1694252.8161217,0
+ENTG.US,D,20200123,000000,56.63,56.9953,56.2349,56.8167,1440296.7375842,0
+ENTG.US,D,20200124,000000,57.3106,57.4981,54.9696,55.275,1002571.6082843,0
+ENTG.US,D,20200127,000000,53.9599,54.0397,52.984,53.0528,1265037.118575,0
+ENTG.US,D,20200128,000000,53.5367,54.0107,52.7046,53.8242,1156069.0896746,0
+ENTG.US,D,20200129,000000,54.0307,54.1005,52.7645,52.7744,550700.8389895,0
+ENTG.US,D,20200130,000000,52.4182,53.1516,52.0191,52.7844,596831.7603219,0
+ENTG.US,D,20200131,000000,52.3683,52.507,51.1519,51.2317,811844.48607418,0
+ENTG.US,D,20200203,000000,51.2607,52.2007,51.1021,51.8654,972210.84571637,0
+ENTG.US,D,20200204,000000,52.1508,56.635,51.9522,55.1493,1900123.7403838,0
+ENTG.US,D,20200205,000000,55.6741,56.3985,55.0864,56.1392,1136384.4519998,0
+ENTG.US,D,20200206,000000,56.4085,56.625,55.6542,55.8039,685255.28905255,0
+ENTG.US,D,20200207,000000,55.2581,56.2289,54.7152,54.9726,646732.84797814,0
+ENTG.US,D,20200210,000000,54.6853,55.8328,54.4678,55.7839,597154.45930018,0
+ENTG.US,D,20200211,000000,56.0404,57.2677,55.8927,56.7728,445331.60521639,0
+ENTG.US,D,20200212,000000,57.2776,57.8933,56.7438,57.8734,550138.62120437,0
+ENTG.US,D,20200213,000000,57.5151,58.4451,57.2078,57.7936,555544.33017586,0
+ENTG.US,D,20200214,000000,57.8334,58.1687,57.2577,57.5651,358470.46066938,0
+ENTG.US,D,20200218,000000,56.9115,56.9215,55.744,55.8229,862649.53173789,0
+ENTG.US,D,20200219,000000,56.1092,57.4553,55.9176,57.3655,1093065.6217638,0
+ENTG.US,D,20200220,000000,57.3256,57.4653,56.0404,57.4054,1034594.9721099,0
+ENTG.US,D,20200221,000000,57.0601,57.2577,56.1691,56.3985,731191.7892614,0
+ENTG.US,D,20200224,000000,54.0807,55.2231,53.4669,54.6165,1268852.3825822,0
+ENTG.US,D,20200225,000000,55.4167,55.4167,52.4371,52.4571,1421769.607114,0
+ENTG.US,D,20200226,000000,52.7844,53.3971,52.2595,52.4182,1086085.5025598,0
+ENTG.US,D,20200227,000000,50.9035,52.1408,49.9935,50.7847,1458175.4635856,0
+ENTG.US,D,20200228,000000,49.5275,52.9141,48.9248,52.7744,1523689.3692001,0
+ENTG.US,D,20200302,000000,53.5069,54.843,52.5758,54.5965,1626435.9221467,0
+ENTG.US,D,20200303,000000,54.7242,55.3778,52.6448,52.9541,998169.07222355,0
+ENTG.US,D,20200304,000000,54.0407,55.3868,53.3202,55.3868,767070.50392372,0
+ENTG.US,D,20200305,000000,54.1894,55.4666,53.427,53.7742,787443.63289694,0
+ENTG.US,D,20200306,000000,51.9153,52.6547,50.9624,52.062,878430.71438048,0
+ENTG.US,D,20200309,000000,48.4977,49.9346,45.8664,48.0328,1413295.2513367,0
+ENTG.US,D,20200310,000000,49.775,51.2219,47.9549,51.1819,1584229.5014321,0
+ENTG.US,D,20200311,000000,49.6452,50.1571,46.4911,47.003,1222190.3107576,0
+ENTG.US,D,20200312,000000,43.9347,44.8486,41.927,41.927,1735361.859876,0
+ENTG.US,D,20200313,000000,44.4215,46.8792,42.2583,46.8792,1428657.52661,0
+ENTG.US,D,20200316,000000,44.9355,45.1041,41.2624,41.2624,1403867.8311856,0
+ENTG.US,D,20200317,000000,42.2543,44.6072,38.6711,44.0444,1942680.9208574,0
+ENTG.US,D,20200318,000000,41.5707,42.6195,38.69,41.1047,1582951.7337386,0
+ENTG.US,D,20200319,000000,41.1537,43.746,40.1438,40.2935,1305132.9677112,0
+ENTG.US,D,20200320,000000,41.0549,42.7671,38.3348,38.6311,1674543.1241783,0
+ENTG.US,D,20200323,000000,39.0862,40.4721,37.7301,39.592,1610815.0868225,0
+ENTG.US,D,20200324,000000,41.7484,43.5884,40.7695,43.4926,1420135.0666371,0
+ENTG.US,D,20200325,000000,43.756,45.6669,42.1355,43.5884,1131943.8334509,0
+ENTG.US,D,20200326,000000,44.8666,47.8182,43.5974,47.7883,828279.08403925,0
+ENTG.US,D,20200327,000000,45.7666,46.6867,44.1042,44.3028,1202647.9813278,0
+ENTG.US,D,20200330,000000,44.6192,47.3512,44.5403,47.0528,1091335.8750666,0
+ENTG.US,D,20200331,000000,46.7944,47.2315,43.6912,44.3128,919930.6047234,0
+ENTG.US,D,20200401,000000,42.372,43.2641,40.5121,40.9851,1057718.0575937,0
+ENTG.US,D,20200402,000000,40.5519,41.8771,40.1239,41.6007,821774.99593672,0
+ENTG.US,D,20200403,000000,41.5019,42.401,40.8194,41.6785,902836.57841142,0
+ENTG.US,D,20200406,000000,43.746,48.2014,43.0556,48.0028,1085324.8549681,0
+ENTG.US,D,20200407,000000,49.9346,50.2709,46.954,47.1028,1152753.9088667,0
+ENTG.US,D,20200408,000000,48.2114,49.0545,46.7465,48.4279,805479.69970451,0
+ENTG.US,D,20200409,000000,49.5075,50.1321,48.6574,49.2232,1255041.4676144,0
+ENTG.US,D,20200413,000000,48.9947,49.4097,47.9249,49.2422,530969.09928987,0
+ENTG.US,D,20200414,000000,50.231,51.4374,50.0623,51.2119,700347.98039678,0
+ENTG.US,D,20200415,000000,49.312,49.735,47.7983,48.5177,743061.49950582,0
+ENTG.US,D,20200416,000000,49.0545,50.9923,48.9049,50.7449,843390.81662753,0
+ENTG.US,D,20200417,000000,51.8654,52.7146,50.9384,52.4371,773836.15858938,0
+ENTG.US,D,20200420,000000,51.5072,52.527,51.0522,51.1519,1023457.8486764,0
+ENTG.US,D,20200421,000000,49.9146,50.9624,46.4522,46.7755,1355749.6052758,0
+ENTG.US,D,20200422,000000,48.845,50.6071,47.6186,50.5283,1013304.8569096,0
+ENTG.US,D,20200423,000000,50.4884,51.0122,49.5654,49.9446,1180944.9717826,0
+ENTG.US,D,20200424,000000,50.4784,50.9724,48.6814,50.6859,743852.21221967,0
+ENTG.US,D,20200427,000000,50.9234,51.9522,50.9234,51.6269,715573.96044942,0
+ENTG.US,D,20200428,000000,52.7864,53.6146,52.2705,52.5569,654642.98162887,0
+ENTG.US,D,20200429,000000,53.7374,56.4355,53.4201,55.9884,1173573.0038193,0
+ENTG.US,D,20200430,000000,55.3538,55.8268,53.5397,53.7573,878796.50670058,0
+ENTG.US,D,20200501,000000,52.5768,52.5768,50.4564,51.2507,925503.67620847,0
+ENTG.US,D,20200504,000000,50.3876,51.9832,50.1601,51.9053,726864.41600613,0
+ENTG.US,D,20200505,000000,52.2506,53.5099,51.0711,51.4772,757065.83342642,0
+ENTG.US,D,20200506,000000,52.023,53.5199,51.5372,51.7057,541992.97742974,0
+ENTG.US,D,20200507,000000,52.976,53.5997,52.3393,52.7864,747840.85176482,0
+ENTG.US,D,20200508,000000,53.8471,56.4644,53.6196,56.206,830161.16068894,0
+ENTG.US,D,20200511,000000,55.0954,57.0781,54.9178,56.4445,1126682.4370659,0
+ENTG.US,D,20200512,000000,56.4744,56.7568,54.8878,54.8878,1248938.2478079,0
+ENTG.US,D,20200513,000000,54.392,54.839,53.2124,53.5199,1319298.651121,0
+ENTG.US,D,20200514,000000,52.8862,55.1843,52.1817,54.9676,816508.58869808,0
+ENTG.US,D,20200515,000000,53.6296,55.7799,53.0249,55.0375,982665.49087593,0
+ENTG.US,D,20200518,000000,54.5217,56.7907,54.2532,56.5343,901288.22461813,0
+ENTG.US,D,20200519,000000,56.3057,58.0799,56.1062,56.9693,1048266.5853448,0
+ENTG.US,D,20200520,000000,58.6936,58.8532,57.604,58.0011,815659.75008131,0
+ENTG.US,D,20200521,000000,57.8534,59.0119,57.8534,58.0251,1508347.1373416,0
+ENTG.US,D,20200522,000000,58.6836,58.6836,57.5341,57.9911,581772.1406121,0
+ENTG.US,D,20200526,000000,59.429,59.9728,58.5249,58.8034,1018339.7627073,0
+ENTG.US,D,20200527,000000,58.962,59.2993,56.7418,58.942,768075.68117593,0
+ENTG.US,D,20200528,000000,58.932,59.7563,57.8734,58.0999,659404.29481455,0
+ENTG.US,D,20200529,000000,58.3763,59.467,57.9422,59.3592,593376.27561042,0
+ENTG.US,D,20200601,000000,58.9032,59.2394,57.3745,58.5549,599932.47659143,0
+ENTG.US,D,20200602,000000,58.6836,59.7863,58.0111,59.6865,736477.2377441,0
+ENTG.US,D,20200603,000000,60.1115,63.2447,59.903,61.4307,1431750.2255136,0
+ENTG.US,D,20200604,000000,61.6682,62.214,60.6374,61.6282,1554442.9826981,0
+ENTG.US,D,20200605,000000,62.6709,64.3333,62.4524,63.9482,1142903.5726634,0
+ENTG.US,D,20200608,000000,64.2047,64.2835,61.4506,61.5993,1253584.3113584,0
+ENTG.US,D,20200609,000000,61.1432,62.9554,60.7661,62.1441,1304995.6703198,0
+ENTG.US,D,20200610,000000,62.5313,62.8066,61.2131,61.9246,1362879.0479201,0
+ENTG.US,D,20200611,000000,60.7471,61.0834,57.4193,57.574,1408383.61254,0
+ENTG.US,D,20200612,000000,59.0997,59.893,57.5541,59.0708,868262.69005256,0
+ENTG.US,D,20200615,000000,57.8834,59.8551,57.3445,59.6365,803561.54490817,0
+ENTG.US,D,20200616,000000,61.3419,62.3726,60.2701,61.4895,698433.8342834,0
+ENTG.US,D,20200617,000000,62.3526,62.5513,61.6582,62.164,788426.76239287,0
+ENTG.US,D,20200618,000000,62.0643,62.4325,61.3419,61.4407,655162.10607218,0
+ENTG.US,D,20200619,000000,62.4325,62.5711,59.5468,59.5468,1357605.6254863,0
+ENTG.US,D,20200622,000000,59.3592,60.5586,59.0019,60.5086,774255.0659587,0
+ENTG.US,D,20200623,000000,61.1932,61.1932,60.0218,60.1504,824864.68832811,0
+ENTG.US,D,20200624,000000,59.6166,60.3589,58.0401,58.3763,967976.67433992,0
+ENTG.US,D,20200625,000000,58.1787,58.7036,57.0083,58.6347,1123825.2482862,0
+ENTG.US,D,20200626,000000,58.5649,58.7435,56.623,56.8605,1515327.2565456,0
+ENTG.US,D,20200629,000000,56.663,57.8434,56.4255,57.4643,1052610.9955027,0
+ENTG.US,D,20200630,000000,56.663,58.8333,55.9645,58.5349,1248623.5661955,0
+ENTG.US,D,20200701,000000,58.7734,59.1197,57.7636,57.8834,650262.49332438,0
+ENTG.US,D,20200702,000000,58.3174,59.5567,57.9911,59.1097,619713.32265732,0
+ENTG.US,D,20200706,000000,60.2502,60.7961,59.9229,60.2403,823795.37214854,0
+ENTG.US,D,20200707,000000,60.1215,60.2991,59.2494,59.2593,991421.4566312,0
+ENTG.US,D,20200708,000000,59.6765,60.1404,58.6147,59.2394,664046.34968218,0
+ENTG.US,D,20200709,000000,59.5966,60.8359,59.0019,60.6084,1164038.351399,0
+ENTG.US,D,20200710,000000,60.8749,60.8939,58.1687,58.5349,946467.08374755,0
+ENTG.US,D,20200713,000000,59.1795,59.893,57.098,57.148,909906.89298203,0
+ENTG.US,D,20200714,000000,56.4844,57.6538,55.6701,57.5341,982534.20650899,0
+ENTG.US,D,20200715,000000,57.5241,57.9811,56.3257,57.4243,831830.77714176,0
+ENTG.US,D,20200716,000000,56.9593,57.6938,56.623,57.2368,463431.81095132,0
+ENTG.US,D,20200717,000000,57.584,58.4751,57.108,58.3663,639697.60938342,0
+ENTG.US,D,20200720,000000,58.3663,60.8359,58.0799,60.6673,979298.19718957,0
+ENTG.US,D,20200721,000000,61.0235,61.4995,60.0816,61.1632,1093872.3692095,0
+ENTG.US,D,20200722,000000,60.9637,62.7768,60.9437,62.0843,846794.18846053,0
+ENTG.US,D,20200723,000000,64.7215,70.8871,64.4331,69.0432,4342579.1919074,0
+ENTG.US,D,20200724,000000,66.8518,67.6901,65.1875,67.249,1586224.8233754,0
+ENTG.US,D,20200727,000000,68.2009,69.8853,67.5274,68.9334,1145773.7896627,0
+ENTG.US,D,20200728,000000,68.5782,70.3034,68.1101,68.6659,1148683.0913209,0
+ENTG.US,D,20200729,000000,69.6987,71.5147,68.7537,70.5619,1084557.1921813,0
+ENTG.US,D,20200730,000000,69.4702,71.7083,69.4702,71.6535,968729.30456565,0
+ENTG.US,D,20200731,000000,71.9528,72.4458,70.5519,71.366,951214.36654287,0
+ENTG.US,D,20200803,000000,72.0217,73.697,71.6734,73.4496,935539.41399872,0
+ENTG.US,D,20200804,000000,73.4795,73.717,71.7532,72.4458,1104335.0317349,0
+ENTG.US,D,20200805,000000,72.5555,73.3408,72.4856,72.9247,907427.5225713,0
+ENTG.US,D,20200806,000000,72.9946,73.4107,72.0915,72.2382,679825.5279833,0
+ENTG.US,D,20200807,000000,72.1414,72.6553,68.8236,69.7286,1071376.642609,0
+ENTG.US,D,20200810,000000,69.9063,70.0958,68.0413,68.3995,1009786.2354415,0
+ENTG.US,D,20200811,000000,68.1701,69.4323,68.1012,68.6939,831361.76123545,0
+ENTG.US,D,20200812,000000,69.093,71.5247,68.8535,70.5219,949176.95342848,0
+ENTG.US,D,20200813,000000,70.6017,71.1067,69.9561,70.1258,526314.01620263,0
+ENTG.US,D,20200814,000000,70.2545,70.7115,68.8935,69.2028,527790.21370263,0
+ENTG.US,D,20200817,000000,69.9461,70.6117,69.539,70.1846,669934.10277961,0
+ENTG.US,D,20200818,000000,70.0859,71.2464,69.7186,70.7614,1153191.8574801,0
+ENTG.US,D,20200819,000000,70.7614,71.3262,70.3034,70.5119,788501.92519837,0
+ENTG.US,D,20200820,000000,70.1258,70.2166,68.5582,68.8137,643757.40305112,0
+ENTG.US,D,20200821,000000,68.7837,69.3125,68.1701,68.9034,624061.74149813,0
+ENTG.US,D,20200824,000000,69.539,70.3533,68.2897,68.7737,399007.26493117,0
+ENTG.US,D,20200825,000000,68.646,69.539,68.4894,69.3525,284531.30564378,0
+ENTG.US,D,20200826,000000,69.9263,69.9263,69.103,69.3225,539388.33567651,0
+ENTG.US,D,20200827,000000,69.4892,69.7566,67.1782,67.3268,802186.56665291,0
+ENTG.US,D,20200828,000000,67.7031,68.2399,67.4466,67.7829,618308.27927985,0
+ENTG.US,D,20200831,000000,67.5633,67.8028,66.3839,66.3839,578427.89685276,0
+ENTG.US,D,20200901,000000,67.0685,68.3796,66.4937,68.3397,807542.16708741,0
+ENTG.US,D,20200902,000000,69.1628,71.0917,68.6659,70.2046,731388.21472644,0
+ENTG.US,D,20200903,000000,68.9034,68.9034,64.5978,66.3939,2008435.3474495,0
+ENTG.US,D,20200904,000000,66.305,66.76,63.6757,66.0367,1719177.8045959,0
+ENTG.US,D,20200908,000000,63.7735,64.5878,62.0363,62.0363,1132623.3052126,0
+ENTG.US,D,20200909,000000,63.3176,64.5578,62.6929,64.3084,1194792.9670678,0
+ENTG.US,D,20200910,000000,64.7465,65.4011,64.0998,64.498,1624481.6892037,0
+ENTG.US,D,20200911,000000,65.6286,66.0067,64.2585,64.8961,1136111.8615585,0
+ENTG.US,D,20200914,000000,66.1065,67.4166,65.5946,67.1383,955861.4322642,0
+ENTG.US,D,20200915,000000,67.4955,68.5482,67.267,68.4594,726072.70112154,0
+ENTG.US,D,20200916,000000,69.3325,69.3325,67.4855,67.5733,802757.8039747,0
+ENTG.US,D,20200917,000000,65.7184,67.6133,65.4998,67.5933,847742.24198056,0
+ENTG.US,D,20200918,000000,68.2698,68.2997,65.3511,66.0566,1552931.7092222,0
+ENTG.US,D,20200921,000000,64.966,66.1864,64.468,66.0965,620508.04405413,0
+ENTG.US,D,20200922,000000,66.6313,66.6613,64.966,66.5635,1058269.2515006,0
+ENTG.US,D,20200923,000000,66.6313,67.9426,66.1614,66.4039,1071202.2649002,0
+ENTG.US,D,20200924,000000,65.9369,68.627,65.9369,67.6831,986264.28600322,0
+ENTG.US,D,20200925,000000,67.5533,69.1828,66.795,68.6939,1062844.1609287,0
+ENTG.US,D,20200928,000000,69.3425,71.1565,69.1928,70.8602,1019698.7062307,0
+ENTG.US,D,20200929,000000,71.3062,73.5882,70.959,72.6453,986470.73317566,0
+ENTG.US,D,20200930,000000,72.3659,74.5911,72.0516,73.7759,1258921.8727196,0
+ENTG.US,D,20201001,000000,75.4342,77.7173,74.4633,76.0699,1390376.6086839,0
+ENTG.US,D,20201002,000000,74.4723,76.3972,74.4673,75.3454,1024171.3942433,0
+ENTG.US,D,20201005,000000,76.1397,78.3319,75.8912,78.302,1049408.0578177,0
+ENTG.US,D,20201006,000000,78.1634,81.1409,78.1634,79.4835,1042746.628909,0
+ENTG.US,D,20201007,000000,80.4474,81.4093,79.0763,81.1409,869417.19074503,0
+ENTG.US,D,20201008,000000,80.624,82.2325,80.624,81.529,607574.02848384,0
+ENTG.US,D,20201009,000000,82.1626,82.7813,81.8763,82.1188,841764.29351653,0
+ENTG.US,D,20201012,000000,83.5037,83.7622,82.461,82.9759,664825.03634715,0
+ENTG.US,D,20201013,000000,83.4937,84.4956,82.8981,83.2752,854656.21791574,0
+ENTG.US,D,20201014,000000,83.365,83.7522,81.1808,81.8065,1089551.0089786,0
+ENTG.US,D,20201015,000000,80.4374,81.8962,79.6022,81.3993,1300205.2941827,0
+ENTG.US,D,20201016,000000,82.6096,82.6096,80.6639,80.7936,916714.63881878,0
+ENTG.US,D,20201019,000000,81.4292,82.1726,80.1301,80.4074,1034753.3150868,0
+ENTG.US,D,20201020,000000,81.0212,81.3943,79.5623,80.0103,1030341.7594894,0
+ENTG.US,D,20201021,000000,80.8335,81.7375,78.8698,79.2948,1264958.9492573,0
+ENTG.US,D,20201022,000000,81.0212,82.0938,77.2104,78.0356,1144701.4669709,0
+ENTG.US,D,20201023,000000,78.1534,79.1452,77.1905,77.7572,924160.76741689,0
+ENTG.US,D,20201026,000000,76.8143,77.7073,75.5041,76.6456,1106212.0975309,0
+ENTG.US,D,20201027,000000,76.8542,76.9838,75.548,76.2075,611665.89161521,0
+ENTG.US,D,20201028,000000,74.4315,75.3934,74.2318,74.2318,664513.36124701,0
+ENTG.US,D,20201029,000000,74.4803,75.9651,74.2618,75.3744,1047189.2517993,0
+ENTG.US,D,20201030,000000,74.5203,75.4921,73.6551,74.2818,581555.67173226,0
+ENTG.US,D,20201102,000000,75.3046,77.0627,75.2446,76.5468,941051.35306865,0
+ENTG.US,D,20201103,000000,77.0428,79.8048,77.0428,79.5353,839866.18213499,0
+ENTG.US,D,20201104,000000,80.4703,83.1126,79.263,82.3871,908617.09923967,0
+ENTG.US,D,20201105,000000,84.1363,85.1402,83.4509,84.0266,799677.13111998,0
+ENTG.US,D,20201106,000000,83.9767,87.2156,83.9068,86.7986,902374.57770028,0
+ENTG.US,D,20201109,000000,88.8162,89.838,87.2646,87.4441,1070404.5369912,0
+ENTG.US,D,20201110,000000,85.9544,88.3672,84.8129,85.4376,907205.04066703,0
+ENTG.US,D,20201111,000000,86.4015,87.6637,86.3425,87.0271,641586.7012283,0
+ENTG.US,D,20201112,000000,86.9483,87.2546,84.2252,84.4836,691448.70422568,0
+ENTG.US,D,20201113,000000,86.2428,86.57,84.1753,84.763,442848.2261227,0
+ENTG.US,D,20201116,000000,84.9406,87.2546,84.6183,87.1858,980896.65951985,0
+ENTG.US,D,20201117,000000,87.1568,87.8124,85.7797,87.6338,759024.07505235,0
+ENTG.US,D,20201118,000000,87.8722,89.8131,87.8722,88.1796,1080821.0996626,0
+ENTG.US,D,20201119,000000,87.981,89.402,87.4043,89.382,440682.53515358,0
+ENTG.US,D,20201120,000000,89.2832,90.3858,88.5269,88.6366,536495.06875017,0
+ENTG.US,D,20201123,000000,89.0737,89.7183,87.5939,89.4219,502308.01829695,0
+ENTG.US,D,20201124,000000,90.0874,90.3758,88.2694,89.392,592573.53684769,0
+ENTG.US,D,20201125,000000,89.382,89.4618,87.8523,88.3772,462003.71764684,0
+ENTG.US,D,20201127,000000,89.2732,90.3559,88.437,89.6883,207527.5124953,0
+ENTG.US,D,20201130,000000,89.5396,92.145,89.2832,92.0153,865363.41010177,0
+ENTG.US,D,20201201,000000,92.4304,94.2285,92.1949,93.3862,757060.82257272,0
+ENTG.US,D,20201202,000000,93.0969,93.4262,92.4503,92.5791,395219.05953401,0
+ENTG.US,D,20201203,000000,92.8684,94.1586,92.3904,92.7786,345946.33293175,0
+ENTG.US,D,20201204,000000,92.8285,95.6804,92.7287,95.5905,475372.67531828,0
+ENTG.US,D,20201207,000000,95.7891,97.4136,94.9459,97.0313,646030.32628941,0
+ENTG.US,D,20201208,000000,99.4641,99.4641,97.2609,98.3824,609260.68183924,0
+ENTG.US,D,20201209,000000,97.3996,98.0432,91.2988,91.8656,1154637.9898579,0
+ENTG.US,D,20201210,000000,91.219,93.0271,90.1763,92.4902,707766.04821417,0
+ENTG.US,D,20201211,000000,91.7568,93.6357,91.179,93.5759,535231.33144704,0
+ENTG.US,D,20201214,000000,94.2783,95.2243,93.7535,94.7174,639050.20708539,0
+ENTG.US,D,20201215,000000,95.9787,97.3596,95.6604,96.9915,505514.96466491,0
+ENTG.US,D,20201216,000000,96.9515,97.0613,94.016,94.3881,529608.15142497,0
+ENTG.US,D,20201217,000000,94.8771,95.829,94.5976,95.6604,573940.17627909,0
+ENTG.US,D,20201218,000000,95.3709,96.5045,94.6974,95.1544,1230186.6310919,0
+ENTG.US,D,20201221,000000,93.8123,97.6471,93.6457,97.2609,651713.63655588,0
+ENTG.US,D,20201222,000000,97.5871,98.2527,96.4447,96.9615,358903.39842906,0
+ENTG.US,D,20201223,000000,97.3496,97.9254,95.0556,95.1444,443490.61756703,0
+ENTG.US,D,20201224,000000,95.7492,95.8789,94.1885,95.6304,253858.8679757,0
+ENTG.US,D,20201228,000000,95.1644,96.752,93.7245,93.961,501541.35768085,0
+ENTG.US,D,20201229,000000,93.6957,94.3582,92.0751,93.7535,698764.5506276,0
+ENTG.US,D,20201230,000000,94.1985,96.0685,94.1985,95.7392,338205.56613608,0
+ENTG.US,D,20201231,000000,95.6804,96.3269,94.5976,95.4707,559354.5833293,0
+ENTG.US,D,20210104,000000,96.257,98.8395,93.8123,94.5777,760312.86662398,0
+ENTG.US,D,20210105,000000,94.4879,96.3269,94.2485,96.287,582391.48212941,0
+ENTG.US,D,20210106,000000,95.3211,96.8618,94.1387,95.3809,821364.10593333,0
+ENTG.US,D,20210107,000000,96.5544,98.9193,95.8689,98.8095,1407348.3701656,0
+ENTG.US,D,20210108,000000,99.8929,101.73,97.3596,98.8793,1050273.933337,0
+ENTG.US,D,20210111,000000,98.2627,101.43,97.9054,100.841,840815.23782576,0
+ENTG.US,D,20210112,000000,101.48,103.545,101.11,102.926,801941.03482161,0
+ENTG.US,D,20210113,000000,103.545,105.681,102.926,104.303,1499257.4487299,0
+ENTG.US,D,20210114,000000,106.03,108.444,106.03,107.896,1087123.7514464,0
+ENTG.US,D,20210115,000000,107.896,108.654,105.99,106.878,1104633.6786155,0
+ENTG.US,D,20210119,000000,108.874,110.381,107.297,108.914,990885.29528531,0
+ENTG.US,D,20210120,000000,110.859,110.859,106.998,108.205,895316.28917854,0
+ENTG.US,D,20210121,000000,109.293,112.934,109.293,112.815,1298735.1097071,0
+ENTG.US,D,20210122,000000,111.478,112.805,110.461,111.588,901859.46193993,0
+ENTG.US,D,20210125,000000,112.776,113.254,107.118,107.896,709708.25510827,0
+ENTG.US,D,20210126,000000,108.175,108.904,105.062,105.231,553667.26437987,0
+ENTG.US,D,20210127,000000,104.473,105.691,98.8723,99.3543,970150.38267495,0
+ENTG.US,D,20210128,000000,101.16,102.038,98.4553,100.781,1019376.0072524,0
+ENTG.US,D,20210129,000000,100.582,101.25,96.4067,97.8187,1004123.9707606,0
+ENTG.US,D,20210201,000000,99.494,102.178,98.1569,101.45,845177.68705693,0
+ENTG.US,D,20210202,000000,105.87,105.87,96.9735,97.5403,1267570.6062057,0
+ENTG.US,D,20210203,000000,97.9184,99.2186,94.3283,94.906,1208663.0101092,0
+ENTG.US,D,20210204,000000,94.8671,96.0195,94.0498,95.3421,1137419.6943742,0
+ENTG.US,D,20210205,000000,95.6514,96.3578,93.6247,93.8213,790708.70516782,0
+ENTG.US,D,20210208,000000,94.9559,96.9336,94.5876,96.1383,743746.98429197,0
+ENTG.US,D,20210209,000000,95.5217,96.764,94.9459,95.5516,680737.50335669,0
+ENTG.US,D,20210210,000000,96.1184,97.9184,94.8371,95.1954,886117.36395619,0
+ENTG.US,D,20210211,000000,96.0395,99.7634,96.0395,98.5342,1227103.9538957,0
+ENTG.US,D,20210212,000000,98.594,102.767,97.6341,102.677,1455829.3818833,0
+ENTG.US,D,20210216,000000,104.523,107.376,103.575,106.638,1792835.3496436,0
+ENTG.US,D,20210217,000000,105.201,105.751,100.033,102.568,936531.5630313,0
+ENTG.US,D,20210218,000000,101.04,102.568,99.7235,101.55,676926.24803251,0
+ENTG.US,D,20210219,000000,103.465,105.032,102.837,104.963,1448164.7800638,0
+ENTG.US,D,20210222,000000,102.867,105.521,102.558,103.695,1422294.7445818,0
+ENTG.US,D,20210223,000000,101.3,104.923,99.9329,103.386,969690.3863053,0
+ENTG.US,D,20210224,000000,103.046,108.704,102.278,108.454,1039223.9987579,0
+ENTG.US,D,20210225,000000,106.868,108.874,103.066,103.106,1126564.1809186,0
+ENTG.US,D,20210226,000000,104.673,106.289,100.971,104.603,999245.40359829,0
+ENTG.US,D,20210301,000000,106,109.183,105.391,109.023,701244.92320907,0
+ENTG.US,D,20210302,000000,109.373,109.732,103.346,103.455,593585.72929508,0
+ENTG.US,D,20210303,000000,104.233,105.511,101.23,101.23,745541.87208729,0
+ENTG.US,D,20210304,000000,100.452,101.28,93.961,96.6562,1363473.3351689,0
+ENTG.US,D,20210305,000000,99.031,99.9029,93.1657,99.7335,937329.29094033,0
+ENTG.US,D,20210308,000000,97.7987,99.4142,92.9562,93.4452,993729.4558454,0
+ENTG.US,D,20210309,000000,93.5948,101.59,93.5948,100.941,903791.64712663,0
+ENTG.US,D,20210310,000000,102.667,103.495,97.8985,98.0881,751738.29377264,0
+ENTG.US,D,20210311,000000,101.62,104.293,99.3943,104.054,1065399.6963157,0
+ENTG.US,D,20210312,000000,101.031,103.206,100.851,101.978,569050.58523869,0
+ENTG.US,D,20210315,000000,102.398,104.923,101.05,104.863,765022.06693118,0
+ENTG.US,D,20210316,000000,106.549,108.195,104.064,104.833,720047.65063273,0
+ENTG.US,D,20210317,000000,103.935,107.566,101.61,106.209,715626.0733279,0
+ENTG.US,D,20210318,000000,103.925,104.973,100.911,101.021,652814.02002839,0
+ENTG.US,D,20210319,000000,101.63,104.253,99.5339,102.268,817624.00473169,0
+ENTG.US,D,20210322,000000,104.883,106.17,103.126,104.393,664031.31712108,0
+ENTG.US,D,20210323,000000,104.403,105.121,101.19,101.64,637726.33953787,0
+ENTG.US,D,20210324,000000,104.094,105.83,101.878,102.048,799355.43431244,0
+ENTG.US,D,20210325,000000,99.8732,103.635,99.068,103.146,488756.66555082,0
+ENTG.US,D,20210326,000000,103.036,109.552,102.837,109.403,719261.94877258,0
+ENTG.US,D,20210329,000000,108.963,110.421,104.463,105.99,960922.39450114,0
+ENTG.US,D,20210330,000000,105.181,108.824,104.833,108.175,581599.76724482,0
+ENTG.US,D,20210331,000000,109.263,112.905,108.963,111.139,1299057.8086854,0
+ENTG.US,D,20210401,000000,112.885,120.089,112.586,119.4,1554537.1867477,0
+ENTG.US,D,20210405,000000,123.282,125.677,118.144,119.72,1907642.0252752,0
+ENTG.US,D,20210406,000000,118.632,121.885,117.844,118.463,1002318.0590871,0
+ENTG.US,D,20210407,000000,118.463,119.44,117.724,117.944,1107224.2899783,0
+ENTG.US,D,20210408,000000,119.71,122.574,118.802,121.347,1300415.7500381,0
+ENTG.US,D,20210409,000000,121.067,121.067,119.122,120.758,806705.35451952,0
+ENTG.US,D,20210412,000000,120.708,120.708,117.136,119.012,985937.57834199,0
+ENTG.US,D,20210413,000000,120.638,120.638,115.409,117.625,993757.51662612,0
+ENTG.US,D,20210414,000000,117.205,119.261,116.397,117.315,783262.57656971,0
+ENTG.US,D,20210415,000000,118.294,119.91,117.205,118.612,754681.66923598,0
+ENTG.US,D,20210416,000000,118.812,118.832,115.409,116.697,815164.67773576,0
+ENTG.US,D,20210419,000000,115.539,116.337,110.271,112.486,1020334.0824799,0
+ENTG.US,D,20210420,000000,112.706,112.776,108.934,110.081,1031308.8542535,0
+ENTG.US,D,20210421,000000,109.961,112.636,109.403,112.546,981015.91783791,0
+ENTG.US,D,20210422,000000,112.146,112.476,108.514,109.363,780861.3754767,0
+ENTG.US,D,20210423,000000,110.261,112.815,110.261,112.486,662519.04147444,0
+ENTG.US,D,20210426,000000,112.944,115.459,112.416,114.581,1009027.5921913,0
+ENTG.US,D,20210427,000000,112.246,115.21,110.699,114.182,1180611.2489262,0
+ENTG.US,D,20210428,000000,114.092,114.821,112.815,114.192,929075.41272579,0
+ENTG.US,D,20210429,000000,116.397,116.986,112.496,114.312,873280.55894768,0
+ENTG.US,D,20210430,000000,112.286,114.242,111.089,111.997,914279.3639206,0
+ENTG.US,D,20210503,000000,113.982,114.332,110.531,110.779,1166891.5314958,0
+ENTG.US,D,20210504,000000,110.231,111.029,105.631,108.345,1271294.6726755,0
+ENTG.US,D,20210505,000000,110.291,111.498,107.636,110.131,664673.70856541,0
+ENTG.US,D,20210506,000000,109.203,110.739,107.307,110.729,771313.69483683,0
+ENTG.US,D,20210507,000000,112.097,114.202,111.598,114.112,872440.73986757,0
+ENTG.US,D,20210510,000000,112.146,113.174,107.337,107.656,1669412.0099896,0
+ENTG.US,D,20210511,000000,104.873,108.894,103.116,108.644,1268894.4737533,0
+ENTG.US,D,20210512,000000,104.054,106.798,100.642,101.09,1940651.5251089,0
+ENTG.US,D,20210513,000000,103.415,106.828,103.236,104.813,1392362.9110906,0
+ENTG.US,D,20210514,000000,106.17,110.081,105.032,108.904,1031925.1892586,0
+ENTG.US,D,20210517,000000,106.598,107.796,104.263,106.808,1089792.532127,0
+ENTG.US,D,20210518,000000,108.126,108.634,105.621,105.691,603762.77315966,0
+ENTG.US,D,20210519,000000,104.413,108.454,104.054,107.506,975555.08947571,0
+ENTG.US,D,20210520,000000,107.956,111.039,107.756,110.59,628889.19795265,0
+ENTG.US,D,20210521,000000,110.869,111.368,108.764,109.263,586108.53340403,0
+ENTG.US,D,20210524,000000,110.879,113.064,110.241,112.596,652603.56417299,0
+ENTG.US,D,20210525,000000,113.514,114.402,111.977,112.486,648562.81174936,0
+ENTG.US,D,20210526,000000,112.037,113.344,111.757,112.786,407761.22634497,0
+ENTG.US,D,20210527,000000,112.994,114.841,112.156,113.304,741729.61459237,0
+ENTG.US,D,20210528,000000,113.982,114.961,112.746,113.853,418059.53286909,0
+ENTG.US,D,20210601,000000,114.402,115.399,112.875,113.414,777015.04417662,0
+ENTG.US,D,20210602,000000,113.224,115.24,112.815,114.232,569495.54904724,0
+ENTG.US,D,20210603,000000,112.666,113.524,111.558,112.196,853158.9748302,0
+ENTG.US,D,20210604,000000,113.324,115.909,113.314,115.619,740029.93301735,0
+ENTG.US,D,20210607,000000,115.17,115.2,113.932,114.402,621386.9477931,0
+ENTG.US,D,20210608,000000,115.609,115.949,112.924,113.224,599091.65534058,0
+ENTG.US,D,20210609,000000,114.042,114.661,113.014,113.214,460378.19670657,0
+ENTG.US,D,20210610,000000,114.342,116.677,113.763,114.971,960657.82142578,0
+ENTG.US,D,20210611,000000,114.931,116.337,114.262,115.809,623725.01212949,0
+ENTG.US,D,20210614,000000,116.088,119.53,115.509,118.752,893460.26896809,0
+ENTG.US,D,20210615,000000,118.064,119.361,117.395,119.062,732878.4426168,0
+ENTG.US,D,20210616,000000,120.389,121.257,118.453,119.261,1019895.1316958,0
+ENTG.US,D,20210617,000000,118.882,120.149,117.126,119.281,606012.64647094,0
+ENTG.US,D,20210618,000000,117.984,118.512,115.709,116.637,1087367.2789362,0
+ENTG.US,D,20210621,000000,116.996,118.632,116.197,117.255,874791.83242358,0
+ENTG.US,D,20210622,000000,117.405,121.427,116.547,120.089,1266254.7560241,0
+ENTG.US,D,20210623,000000,120.099,122.275,117.615,117.964,774427.43932597,0
+ENTG.US,D,20210624,000000,119.092,120.01,118.114,118.692,536773.67221588,0
+ENTG.US,D,20210625,000000,118.792,119.391,116.717,117.146,1089195.2383659,0
+ENTG.US,D,20210628,000000,117.964,121.057,117.964,120.788,913137.89144776,0
+ENTG.US,D,20210629,000000,120.768,123.782,120.179,122.634,887293.91240494,0
+ENTG.US,D,20210630,000000,122.375,123.023,120.688,122.345,745586.96977059,0
+ENTG.US,D,20210701,000000,122.075,122.943,117.754,117.894,749604.6722672,0
+ENTG.US,D,20210702,000000,119.092,119.242,117.186,117.974,429014.2612279,0
+ENTG.US,D,20210706,000000,118.482,119.132,114.911,117.265,822866.35987257,0
+ENTG.US,D,20210707,000000,118.822,119.73,115.08,116.347,414441.69649773,0
+ENTG.US,D,20210708,000000,113.524,115.599,111.957,114.941,682380.06119953,0
+ENTG.US,D,20210709,000000,117.385,117.744,114.941,117.395,776272.43565829,0
+ENTG.US,D,20210712,000000,117.355,119.002,117.156,117.934,519965.2645648,0
+ENTG.US,D,20210713,000000,117.625,117.734,116.297,117.116,425312.24251438,0
+ENTG.US,D,20210714,000000,116.457,119.222,116.079,117.215,575758.11400143,0
+ENTG.US,D,20210715,000000,116.657,116.687,113.284,114.372,461116.79654195,0
+ENTG.US,D,20210716,000000,115.13,116.019,111.488,111.678,430156.73587149,0
+ENTG.US,D,20210719,000000,109.243,112.097,109.023,111.967,610732.87065628,0
+ENTG.US,D,20210720,000000,112.276,117.146,111.119,115.889,849906.93077893,0
+ENTG.US,D,20210721,000000,115.689,119.042,115.689,119.022,558587.92271321,0
+ENTG.US,D,20210722,000000,118.652,119.72,117.385,117.804,411244.77183717,0
+ENTG.US,D,20210723,000000,118.582,119.73,117.724,119.102,324263.36680136,0
+ENTG.US,D,20210726,000000,118.692,120.169,117.535,118.154,571028.87027942,0
+ENTG.US,D,20210727,000000,118.264,119.8,112.636,115.919,973735.14741189,0
+ENTG.US,D,20210728,000000,116.797,119.61,115.869,119.252,1053416.7407776,0
+ENTG.US,D,20210729,000000,119.252,119.84,117.565,119.62,647735.01871813,0
+ENTG.US,D,20210730,000000,118.104,121.855,118.054,120.109,472101.59002296,0
+ENTG.US,D,20210802,000000,120.419,122.345,120.109,120.778,709902.67623183,0
+ENTG.US,D,20210803,000000,121.655,123.123,121.227,122.195,633238.6189642,0
+ENTG.US,D,20210804,000000,122.863,125.847,122.235,123.662,939960.99130354,0
+ENTG.US,D,20210805,000000,124.948,124.948,120.897,121.417,519964.26239406,0
+ENTG.US,D,20210806,000000,120.828,121.517,119.7,121.047,514355.11276234,0
+ENTG.US,D,20210809,000000,122.793,123.332,119.8,121.187,450841.53994485,0
+ENTG.US,D,20210810,000000,121.895,121.905,116.807,119.45,570719.19952077,0
+ENTG.US,D,20210811,000000,119.52,119.94,114.961,115.719,691920.72664422,0
+ENTG.US,D,20210812,000000,114.941,114.941,112.336,112.905,966828.18667189,0
+ENTG.US,D,20210813,000000,112.496,115.709,112.416,115.629,828992.62960612,0
+ENTG.US,D,20210816,000000,115.559,117.335,114.571,115.519,374588.37268061,0
+ENTG.US,D,20210817,000000,114.432,114.591,111.269,112.346,646775.94131996,0
+ENTG.US,D,20210818,000000,112.276,113.952,111.029,111.129,382688.91877194,0
+ENTG.US,D,20210819,000000,109.751,112.636,108.914,112.316,428622.41246856,0
+ENTG.US,D,20210820,000000,112.186,113.284,109.941,112.077,553287.44166941,0
+ENTG.US,D,20210823,000000,112.905,115.609,112.556,114.601,621482.1540134,0
+ENTG.US,D,20210824,000000,115.439,115.879,114.412,114.631,550463.32452412,0
+ENTG.US,D,20210825,000000,114.661,115.979,114.332,115.23,495435.13136211,0
+ENTG.US,D,20210826,000000,114.851,116.227,113.982,115.809,539756.13233809,0
+ENTG.US,D,20210827,000000,116.527,119.94,116.527,119.54,682710.77754372,0
+ENTG.US,D,20210830,000000,120.429,121.765,119.212,120.169,429956.30172349,0
+ENTG.US,D,20210831,000000,120.119,120.528,117.714,119.61,713350.14357739,0
+ENTG.US,D,20210901,000000,120.538,120.788,118.662,118.922,608710.49010299,0
+ENTG.US,D,20210902,000000,118.942,121.317,118.762,120.538,443000.55607518,0
+ENTG.US,D,20210903,000000,119.002,121.755,119.002,121.267,398892.01529607,0
+ENTG.US,D,20210907,000000,121.755,121.755,120.069,121.157,523295.47793378,0
+ENTG.US,D,20210908,000000,120.568,120.798,118.832,119.271,362575.35202037,0
+ENTG.US,D,20210909,000000,119.391,119.98,118.433,119.182,471459.19857862,0
+ENTG.US,D,20210910,000000,120.678,122.833,119.93,120.109,498829.48365845,0
+ENTG.US,D,20210913,000000,121.935,123.971,120.937,123.522,595236.30450384,0
+ENTG.US,D,20210914,000000,123.851,127.643,123.153,127.483,1153653.8581913,0
+ENTG.US,D,20210915,000000,127.753,130.586,125.977,130.506,1208098.7879826,0
+ENTG.US,D,20210916,000000,130.008,132.712,129.12,132.483,1150849.7844608,0
+ENTG.US,D,20210917,000000,132.642,132.642,129.479,131.465,1271257.5923581,0
+ENTG.US,D,20210920,000000,128.451,129.888,126.046,128.182,967687.04699606,0
+ENTG.US,D,20210921,000000,129.13,130.367,127.233,129.399,595132.07874688,0
+ENTG.US,D,20210922,000000,130.626,133.271,128.79,132.991,875143.59435332,0
+ENTG.US,D,20210923,000000,133.381,135.386,133.071,134.229,732832.34276276,0
+ENTG.US,D,20210924,000000,132.961,133.011,131.016,131.874,635142.74337018,0
+ENTG.US,D,20210927,000000,130.218,131.694,129.419,129.868,843372.77755421,0
+ENTG.US,D,20210928,000000,129.499,130.068,123.093,123.103,1272023.2508035,0
+ENTG.US,D,20210929,000000,123.841,126.316,123.153,125.508,1287797.4182509,0
+ENTG.US,D,20210930,000000,129.978,130.986,125.118,125.348,950989.88029712,0
+ENTG.US,D,20211001,000000,126.316,126.445,122.564,124.31,798007.51466716,0
+ENTG.US,D,20211004,000000,123.792,123.911,118.752,119.62,1087003.4909576,0
+ENTG.US,D,20211005,000000,120.04,121.227,118.692,120.638,917535.41665483,0
+ENTG.US,D,20211006,000000,118.832,120.049,117.575,119.83,597632.49474315,0
+ENTG.US,D,20211007,000000,121.457,122.474,120.668,121.217,475134.15868216,0
+ENTG.US,D,20211008,000000,121.577,121.705,120.129,120.648,629361.22037118,0
+ENTG.US,D,20211011,000000,119.81,123.372,119.81,122.005,523970.94101253,0
+ENTG.US,D,20211012,000000,123.432,123.432,120.289,121.137,597944.16984329,0
+ENTG.US,D,20211013,000000,121.935,123.183,119.96,120.578,565103.03469387,0
+ENTG.US,D,20211014,000000,122.454,127.383,122.454,127.323,1039793.2317382,0
+ENTG.US,D,20211015,000000,128.671,130.426,127.693,129.399,1152900.2257948,0
+ENTG.US,D,20211018,000000,128.691,129.21,127.543,129.08,731362.1582872,0
+ENTG.US,D,20211019,000000,129.419,130.258,128.251,128.671,565226.30169489,0
+ENTG.US,D,20211020,000000,127.663,130.526,126.755,130.248,577288.42872139,0
+ENTG.US,D,20211021,000000,128.86,133.371,128.381,133.271,787223.15533414,0
+ENTG.US,D,20211022,000000,134.149,138.081,132.662,136.674,1189591.7009272,0
+ENTG.US,D,20211025,000000,137.042,137.362,134.887,135.526,1240742.4954962,0
+ENTG.US,D,20211026,000000,129.04,136.634,128.751,132.343,995250.7510287,0
+ENTG.US,D,20211027,000000,133.869,135.626,132.383,134.508,1120933.9857014,0
+ENTG.US,D,20211028,000000,136.234,138.719,134.877,138.17,855226.45306679,0
+ENTG.US,D,20211029,000000,136.654,140.385,136.654,140.236,684942.61178168,0
+ENTG.US,D,20211101,000000,139.787,142.82,139.207,142.361,651121.35364855,0
+ENTG.US,D,20211102,000000,142.341,143.837,141.802,143.688,603421.03293733,0
+ENTG.US,D,20211103,000000,144.047,145.893,142.012,145.554,697189.13822433,0
+ENTG.US,D,20211104,000000,145.734,147.939,144.547,147.869,1299987.8231321,0
+ENTG.US,D,20211105,000000,148.568,148.827,144.167,144.775,979775.2304618,0
+ENTG.US,D,20211108,000000,145.085,148.897,143.867,147.38,1337518.115174,0
+ENTG.US,D,20211109,000000,148.008,148.827,145.434,147.899,710700.40414086,0
+ENTG.US,D,20211110,000000,145.634,147.42,143.249,144.616,1094921.6419742,0
+ENTG.US,D,20211111,000000,146.792,149.985,144.377,149.286,887894.21267819,0
+ENTG.US,D,20211112,000000,150.253,150.313,148.577,149.186,996118.63088953,0
+ENTG.US,D,20211115,000000,150.115,151.86,146.882,149.385,695629.76055291,0
+ENTG.US,D,20211116,000000,149.356,153.347,148.757,152.529,1068381.1542671,0
+ENTG.US,D,20211117,000000,152.529,153.447,150.373,152.08,830628.17225378,0
+ENTG.US,D,20211118,000000,153.636,154.315,150.783,153.228,726065.68592636,0
+ENTG.US,D,20211119,000000,153.168,154.953,152.818,153.417,766998.34763044,0
+ENTG.US,D,20211122,000000,154.195,157.388,150.813,150.933,897443.89765954,0
+ENTG.US,D,20211123,000000,150.273,153.138,146.782,149.505,1309053.4596461,0
+ENTG.US,D,20211124,000000,148.038,151.032,146.232,150.962,1213911.3782745,0
+ENTG.US,D,20211126,000000,147.989,152.37,147.56,148.438,862487.18007801,0
+ENTG.US,D,20211129,000000,150.303,155.393,150.194,154.155,1693085.2872096,0
+ENTG.US,D,20211130,000000,153.507,156.879,144.437,145.514,7742294.1038775,0
+ENTG.US,D,20211201,000000,146.902,153.367,144.646,148.088,1315562.5586023,0
+ENTG.US,D,20211202,000000,148.797,153.886,147.59,152.658,1475362.6917764,0
+ENTG.US,D,20211203,000000,153.536,154.973,145.395,147.47,1021718.0802718,0
+ENTG.US,D,20211206,000000,147.17,147.43,141.872,144.725,909530.0767838,0
+ENTG.US,D,20211207,000000,147.859,153.926,147.16,152.608,932272.33738635,0
+ENTG.US,D,20211208,000000,152.958,153.397,150.283,152.37,874921.11244904,0
+ENTG.US,D,20211209,000000,151.651,153.387,146.003,146.083,910266.67227769,0
+ENTG.US,D,20211210,000000,149.336,150.005,144.577,146.322,647250.97025072,0
+ENTG.US,D,20211213,000000,147.42,147.5,141.562,141.732,749633.73521866,0
+ENTG.US,D,20211214,000000,141.882,143.579,139.657,142.67,764292.48663247,0
+ENTG.US,D,20211215,000000,135.176,142.481,129.868,141.992,4371323.4530717,0
+ENTG.US,D,20211216,000000,141.992,142.89,131.924,132.911,1768475.5854667,0
+ENTG.US,D,20211217,000000,132.493,136.354,130.108,132.453,1554688.5145294,0
+ENTG.US,D,20211220,000000,130.387,132.911,128.231,129.339,1158997.4325769,0
+ENTG.US,D,20211221,000000,131.076,132.811,128.82,132.453,1384443.7579032,0
+ENTG.US,D,20211222,000000,131.235,132.991,128.78,132.951,1118060.7621898,0
+ENTG.US,D,20211223,000000,133.291,136.953,133.181,136.254,869719.8463085,0
+ENTG.US,D,20211227,000000,136.084,140.545,135.546,140.395,889241.13015274,0
+ENTG.US,D,20211228,000000,141.672,141.672,136.993,138.969,810437.43835523,0
+ENTG.US,D,20211229,000000,137.661,140.286,137.212,138.359,660875.48146086,0
+ENTG.US,D,20211230,000000,139.377,139.996,137.352,137.701,474540.87360409,0
+ENTG.US,D,20211231,000000,138.071,139.257,137.521,138.041,478838.18173716,0
+ENTG.US,D,20220103,000000,138.14,140.106,135.876,137.851,738176.91931912,0
+ENTG.US,D,20220104,000000,137.721,139.108,133.501,138.679,1327563.5532136,0
+ENTG.US,D,20220105,000000,137.861,138.041,131.385,131.584,1600129.9423927,0
+ENTG.US,D,20220106,000000,131.175,134.837,130.546,134.448,1123853.309067,0
+ENTG.US,D,20220107,000000,134.448,135.536,130.606,131.504,1267397.2306677,0
+ENTG.US,D,20220110,000000,129.01,133.56,128.182,133.391,1492786.4322618,0
+ENTG.US,D,20220111,000000,132.493,136.204,131.465,134.568,1008393.2181129,0
+ENTG.US,D,20220112,000000,134.798,137.302,133.54,134.638,906709.96832147,0
+ENTG.US,D,20220113,000000,138.15,138.609,131.136,131.315,1068366.121706,0
+ENTG.US,D,20220114,000000,130.088,133.361,129.778,133.101,757512.80157645,0
+ENTG.US,D,20220118,000000,132.761,132.771,126.695,126.985,982381.87655651,0
+ENTG.US,D,20220119,000000,130.976,131.365,126.036,126.925,1315968.437752,0
+ENTG.US,D,20220120,000000,129.09,132.612,123.242,123.462,1614250.5281191,0
+ENTG.US,D,20220121,000000,122.733,125.268,118.962,119.77,1606381.4834688,0
+ENTG.US,D,20220124,000000,117.585,122.644,113.843,122.375,1862462.163975,0
+ENTG.US,D,20220125,000000,118.522,119.94,114.472,115.789,1627521.2730581,0
+ENTG.US,D,20220126,000000,119.78,121.377,114.791,115.989,1478140.7090676,0
+ENTG.US,D,20220127,000000,117.126,117.275,106.998,109.313,2437649.0406546,0
+ENTG.US,D,20220128,000000,109.582,111.229,107.068,111.059,1811710.2333605,0
+ENTG.US,D,20220131,000000,111.229,119.52,111.039,119.381,1567327.8919022,0
+ENTG.US,D,20220201,000000,121.805,128.311,119.64,128.052,2357864.2237027,0
+ENTG.US,D,20220202,000000,130.088,132.712,128.401,132.153,1539599.8318682,0
+ENTG.US,D,20220203,000000,128.371,130.856,125.238,125.727,2464765.7765373,0
+ENTG.US,D,20220204,000000,124.43,129.598,122.923,128.172,1472740.0109498,0
+ENTG.US,D,20220207,000000,129.449,129.858,126.156,127.055,1307923.0110514,0
+ENTG.US,D,20220208,000000,126.505,129.968,125.438,129.608,1220284.1820101,0
+ENTG.US,D,20220209,000000,131.904,134.079,129.858,133.181,956282.34397499,0
+ENTG.US,D,20220210,000000,129.788,135.984,129.788,131.235,1569355.2833091,0
+ENTG.US,D,20220211,000000,132.353,133.411,122.484,124.1,1277682.5089722,0
+ENTG.US,D,20220214,000000,124.38,127.183,123.722,125.657,1367278.5774686,0
+ENTG.US,D,20220215,000000,128.641,133.909,128.551,133.65,1004906.6661085,0
+ENTG.US,D,20220216,000000,133.041,135.666,130.377,134.977,787334.39628628,0
+ENTG.US,D,20220217,000000,133.261,134.728,131.754,133.091,1695840.2545738,0
+ENTG.US,D,20220218,000000,133.091,133.321,128.94,129.798,738774.21308015,0
+ENTG.US,D,20220222,000000,127.363,131.086,125.138,126.465,949228.06413622,0
+ENTG.US,D,20220223,000000,128.291,130.088,123.921,123.991,921196.346368,0
+ENTG.US,D,20220224,000000,120.638,132.063,118.333,131.794,1128315.9753721,0
+ENTG.US,D,20220225,000000,130.616,133.051,127.553,132.931,774083.69476216,0
+ENTG.US,D,20220228,000000,130.846,132.642,128.062,130.088,1438946.8135974,0
+ENTG.US,D,20220301,000000,130.298,131.435,121.537,122.664,1611637.869,0
+ENTG.US,D,20220302,000000,124.14,126.595,121.517,125.617,1658217.7628239,0
+ENTG.US,D,20220303,000000,127.015,127.055,121.675,122.405,1077929.8370777,0
+ENTG.US,D,20220304,000000,121.387,122.405,114.482,115.959,1583899.7872586,0
+ENTG.US,D,20220307,000000,116.477,117.914,113.922,114.641,2038335.111477,0
+ENTG.US,D,20220308,000000,115.299,121.745,113.972,119.331,1613285.4376965,0
+ENTG.US,D,20220309,000000,122.694,125.807,122.125,124.948,1312624.1939926,0
+ENTG.US,D,20220310,000000,121.217,124.16,120.349,123.352,1489587.5032598,0
+ENTG.US,D,20220311,000000,125.478,126.615,120.279,120.409,1156852.7871933,0
+ENTG.US,D,20220314,000000,119.99,121.097,117.345,119.391,1741131.3568261,0
+ENTG.US,D,20220315,000000,119.75,123.921,119.75,123.792,1909291.5983132,0
+ENTG.US,D,20220316,000000,125.617,133.471,124.79,133.441,1393047.393706,0
+ENTG.US,D,20220317,000000,131.814,135.007,131.455,134.438,877802.35332651,0
+ENTG.US,D,20220318,000000,133.321,136.484,132.253,134.428,2425205.0865762,0
+ENTG.US,D,20220321,000000,133.769,135.846,131.664,134.588,837733.5628003,0
+ENTG.US,D,20220322,000000,134.578,138.001,133.909,134.348,912241.95080621,0
+ENTG.US,D,20220323,000000,133.371,135.904,131.784,131.914,937592.86184495,0
+ENTG.US,D,20220324,000000,133.401,136.004,132.003,135.856,1345624.6742897,0
+ENTG.US,D,20220325,000000,136.174,136.833,133.58,136.474,798027.55808196,0
+ENTG.US,D,20220328,000000,134.927,137.112,133.709,137.102,698751.52240798,0
+ENTG.US,D,20220329,000000,139.078,141.394,137.711,140.405,1040619.020428,0
+ENTG.US,D,20220330,000000,138.999,139.178,134.528,135.027,1247996.2073123,0
+ENTG.US,D,20220331,000000,136.594,137.392,130.636,130.866,1783373.8556874,0
+ENTG.US,D,20220401,000000,131.904,132.333,124.35,124.75,1577279.4473502,0
+ENTG.US,D,20220404,000000,124.73,126.326,122.634,124.12,1484917.3876114,0
+ENTG.US,D,20220405,000000,123.672,124.28,116.377,116.996,1854052.9492958,0
+ENTG.US,D,20220406,000000,114.761,115.889,110.989,112.636,2243937.4539808,0
+ENTG.US,D,20220407,000000,111.947,115.799,111.807,114.392,1594452.6451507,0
+ENTG.US,D,20220408,000000,112.994,113.124,108.744,108.993,1235025.1114246,0
+ENTG.US,D,20220411,000000,108.096,108.844,106.598,107.576,1436209.8853065,0
+ENTG.US,D,20220412,000000,110.401,112.107,109.193,109.971,2267686.8961771,0
+ENTG.US,D,20220413,000000,110.041,113.634,108.874,113.354,1585324.8740509,0
+ENTG.US,D,20220414,000000,114.032,114.112,108.963,109.771,1198491.9792691,0
+ENTG.US,D,20220418,000000,109.433,112.566,109.083,112.316,811157.99911729,0
+ENTG.US,D,20220419,000000,112.776,116.677,110.859,116.247,969565.1149628,0
+ENTG.US,D,20220420,000000,118.144,121.945,118.074,118.323,1131736.3841077,0
+ENTG.US,D,20220421,000000,120.03,121.407,115.14,115.25,1123026.5182065,0
+ENTG.US,D,20220422,000000,114.781,115.809,112.067,112.326,1566229.5127711,0
+ENTG.US,D,20220425,000000,110.949,114.362,110.58,114.242,1262190.9536735,0
+ENTG.US,D,20220426,000000,112.156,112.206,109.283,109.453,1657979.2461878,0
+ENTG.US,D,20220427,000000,109.612,111.658,107.476,107.896,1212744.8515332,0
+ENTG.US,D,20220428,000000,109.991,115.739,108.424,114.601,1812596.1522947,0
+ENTG.US,D,20220429,000000,112.974,115.949,110.759,111.049,1592977.4498214,0
+ENTG.US,D,20220502,000000,111.079,115.649,110.301,115.449,1457985.051145,0
+ENTG.US,D,20220503,000000,114.122,117.665,113.793,116.257,1084245.5170811,0
+ENTG.US,D,20220504,000000,116.617,120.299,113.284,120.279,1012459.024805,0
+ENTG.US,D,20220505,000000,117.205,118.099,112.686,114.352,1483640.6220887,0
+ENTG.US,D,20220506,000000,113.414,118.214,110.999,114.811,1174142.2367996,0
+ENTG.US,D,20220509,000000,111.867,113.284,105.126,105.271,2046542.8898375,0
+ENTG.US,D,20220510,000000,107.656,108.993,102.343,105.741,1533225.0237911,0
+ENTG.US,D,20220511,000000,104.853,108.195,101.13,101.29,1483544.4136976,0
+ENTG.US,D,20220512,000000,100.262,103.925,99.6088,103.076,1125440.7475191,0
+ENTG.US,D,20220513,000000,105.091,110.021,104.873,109.003,1113413.6964685,0
+ENTG.US,D,20220516,000000,107.846,109.163,106.588,106.778,896148.09089273,0
+ENTG.US,D,20220517,000000,110.151,112.526,108.684,112.057,1136255.1719743,0
+ENTG.US,D,20220518,000000,110.151,112.266,104.693,105.072,1130040.7112156,0
+ENTG.US,D,20220519,000000,104.673,108.046,102.737,105.291,984579.6369893,0
+ENTG.US,D,20220520,000000,107.816,107.896,100.801,105.89,1083903.7768588,0
+ENTG.US,D,20220523,000000,105.97,108.175,104.573,106.409,602501.04019802,0
+ENTG.US,D,20220524,000000,103.915,104.733,99.7634,101.06,1144684.4300684,0
+ENTG.US,D,20220525,000000,100.033,102.976,100.033,102.178,1277205.4757,0
+ENTG.US,D,20220526,000000,102.408,108.235,100.951,107.846,1096019.0189345,0
+ENTG.US,D,20220527,000000,109.921,113.144,109.492,112.616,1008668.8150664,0
+ENTG.US,D,20220531,000000,111.697,112.456,109.423,110.719,1518357.8208634,0
+ENTG.US,D,20220601,000000,111.638,112.216,107.347,109.592,1507334.9448942,0
+ENTG.US,D,20220602,000000,109.003,115.18,108.265,115.18,1409779.6363808,0
+ENTG.US,D,20220603,000000,113.484,113.808,110.669,111.438,1190703.1082779,0
+ENTG.US,D,20220606,000000,114.022,114.437,110.256,111.179,1171461.4300701,0
+ENTG.US,D,20220607,000000,109.761,112.596,109.423,112.436,839258.86666656,0
+ENTG.US,D,20220608,000000,111.987,113.154,110.351,111.309,1124566.8546338,0
+ENTG.US,D,20220609,000000,110.231,111.877,107.626,107.626,788489.89914949,0
+ENTG.US,D,20220610,000000,106.01,107.143,103.535,103.675,1033422.4323441,0
+ENTG.US,D,20220613,000000,99.7834,101.04,96.0215,97.7777,1434936.126296,0
+ENTG.US,D,20220614,000000,99.3843,100.023,97.5083,98.546,1395348.377725,0
+ENTG.US,D,20220615,000000,99.4741,103.396,98.8753,101.53,1290710.7285921,0
+ENTG.US,D,20220616,000000,98.4862,99.2995,91.8606,92.5291,1992683.2277584,0
+ENTG.US,D,20220617,000000,92.7387,94.2355,91.172,91.8007,1484063.538141,0
+ENTG.US,D,20220621,000000,93.6667,95.9317,93.6667,95.5626,1905221.7829381,0
+ENTG.US,D,20220622,000000,93.5469,96.251,93.1478,95.4429,1422603.4131697,0
+ENTG.US,D,20220623,000000,96.73,97.0693,92.3894,93.517,992959.78871709,0
+ENTG.US,D,20220624,000000,96.4407,103.755,95.4129,103.675,3752569.2078126,0
+ENTG.US,D,20220627,000000,105.002,105.176,100.941,104.393,2261692.9129812,0
+ENTG.US,D,20220628,000000,105.441,107.043,103.166,103.226,2039794.2720745,0
+ENTG.US,D,20220629,000000,95.8619,97.0793,90.1842,93.6867,5714185.1426313,0
+ENTG.US,D,20220630,000000,92.6589,95.0686,90.9525,91.9305,2112586.9437735,0
+ENTG.US,D,20220701,000000,91.8107,92.2198,86.4025,88.1886,2089963.941489,0
+ENTG.US,D,20220705,000000,86.6918,91.3118,85.7339,90.5534,3487184.3741563,0
+ENTG.US,D,20220706,000000,90.7929,92.7986,89.4209,92.0203,3271536.2721549,0
+ENTG.US,D,20220707,000000,93.058,94.415,91.7408,92.5791,2074003.370284,0
+ENTG.US,D,20220708,000000,91.3617,92.5092,89.6155,91.2918,1809674.8245876,0
+ENTG.US,D,20220711,000000,90.3838,91.7408,88.5977,90.8129,1382662.9004982,0
+ENTG.US,D,20220712,000000,91.4115,93.5469,90.294,92.1001,1483149.5584261,0
+ENTG.US,D,20220713,000000,90.0246,93.5769,89.7651,92.6888,1593659.9280953,0
+ENTG.US,D,20220714,000000,91.9803,94.9439,90.1842,94.2953,971850.06424997,0
+ENTG.US,D,20220715,000000,95.7721,96.1413,93.5569,96.1014,1217819.8441605,0
+ENTG.US,D,20220718,000000,97.4984,98.5546,94.3352,94.9738,1775254.268352,0
+ENTG.US,D,20220719,000000,95.9317,99.3543,95.9317,99.1348,1565495.9237895,0
+ENTG.US,D,20220720,000000,99.0051,103.385,98.5361,102.548,1286580.7829726,0
+ENTG.US,D,20220721,000000,104.024,105.111,102.578,104.983,1023318.5469436,0
+ENTG.US,D,20220722,000000,104.034,104.973,101.08,102.048,970029.12001541,0
+ENTG.US,D,20220725,000000,101.52,101.63,99.5938,100.971,935078.41545832,0
+ENTG.US,D,20220726,000000,100.123,101.13,99.5439,100.103,1085524.2869454,0
+ENTG.US,D,20220727,000000,102.148,106.658,101.928,105.491,1649027.8571382,0
+ENTG.US,D,20220728,000000,105.611,107.018,102.727,106.898,1306131.1297683,0
+ENTG.US,D,20220729,000000,106.798,110.026,106.13,109.662,1041256.4010186,0
+ENTG.US,D,20220801,000000,108.554,110.451,107.386,110.041,1637453.7872621,0
+ENTG.US,D,20220802,000000,106.266,108.273,103.35,104.668,1596018.6191405,0
+ENTG.US,D,20220803,000000,105.027,105.517,100.623,104.608,1865494.2657851,0
+ENTG.US,D,20220804,000000,105.926,106.715,104.858,105.996,1000178.623428,0
+ENTG.US,D,20220805,000000,103.779,105.996,102.86,105.607,836098.817521,0
+ENTG.US,D,20220808,000000,104.878,106.376,101.779,103.33,822014.06512314,0
+ENTG.US,D,20220809,000000,100.603,100.674,94.6655,96.668,1765526.2662894,0
+ENTG.US,D,20220810,000000,100.433,103.4,99.2997,103.17,1372786.2574533,0
+ENTG.US,D,20220811,000000,103.719,106.561,101.372,101.592,1126428.7488704,0
+ENTG.US,D,20220812,000000,102.541,104.938,102.121,104.398,1224461.3089416,0
+ENTG.US,D,20220815,000000,103.639,105.577,103.17,105.257,801486.19182672,0
+ENTG.US,D,20220816,000000,105.677,106.186,104.258,104.938,995320.50025787,0
+ENTG.US,D,20220817,000000,103.14,104.194,100.453,103.28,1100812.4621464,0
+ENTG.US,D,20220818,000000,103.539,106.655,103.504,105.337,801903.71807609,0
+ENTG.US,D,20220819,000000,103.689,104.453,102.111,102.77,1131240.8139891,0
+ENTG.US,D,20220822,000000,100.363,100.683,98.5556,98.8952,1179984.2501327,0
+ENTG.US,D,20220823,000000,99.2448,101.911,98.9351,100.963,768730.90712184,0
+ENTG.US,D,20220824,000000,101.402,101.582,99.6842,100.803,568790.90308238,0
+ENTG.US,D,20220825,000000,100.673,106.695,100.673,106.566,1041431.6186327,0
+ENTG.US,D,20220826,000000,106.396,106.925,99.864,99.9838,1433070.239281,0
+ENTG.US,D,20220829,000000,98.6255,100.099,96.0688,96.1886,1336724.8056611,0
+ENTG.US,D,20220830,000000,97.9863,98.236,94.321,95.7392,1137690.9437215,0
+ENTG.US,D,20220831,000000,94.9002,95.9289,93.7517,94.7604,1482980.1456417,0
+ENTG.US,D,20220901,000000,92.4833,92.8528,89.0876,92.5432,1573947.8011192,0
+ENTG.US,D,20220902,000000,93.8815,94.7804,91.0351,91.9639,955405.19107037,0
+ENTG.US,D,20220906,000000,92.2336,94.0114,90.9053,92.9627,1332189.0888513,0
+ENTG.US,D,20220907,000000,92.7529,97.1624,92.7529,96.7879,1234074.425297,0
+ENTG.US,D,20220908,000000,95.859,100.543,95.4096,100.483,1361261.731961,0
+ENTG.US,D,20220909,000000,101.792,104.189,101.792,103.18,1012324.9326154,0
+ENTG.US,D,20220912,000000,103.18,103.18,101.252,102.7,1183986.2943023,0
+ENTG.US,D,20220913,000000,98.0063,98.9451,95.06,95.2698,1599145.5603319,0
+ENTG.US,D,20220914,000000,95.6393,96.4483,93.7317,95.0301,992218.59061626,0
+ENTG.US,D,20220915,000000,94.3809,95.3077,91.9689,93.0526,1052096.0600765,0
+ENTG.US,D,20220916,000000,91.2948,93.4621,90.5857,92.683,1590661.8674999,0
+ENTG.US,D,20220919,000000,91.1849,94.4059,91.1849,94.2111,829738.80136751,0
+ENTG.US,D,20220920,000000,93.4221,93.8815,91.2848,92.0139,729774.80691971,0
+ENTG.US,D,20220921,000000,92.6531,95.859,91.2748,91.3247,960933.15851109,0
+ENTG.US,D,20220922,000000,90.8853,90.8853,86.2112,86.9802,2018722.3942564,0
+ENTG.US,D,20220923,000000,86.2212,87.2699,83.9241,87.1201,2593797.2175811,0
+ENTG.US,D,20220926,000000,87.2998,88.748,84.024,84.0439,1866425.4394348,0
+ENTG.US,D,20220927,000000,85.8816,87.1001,83.2251,84.7231,1184024.3422579,0
+ENTG.US,D,20220928,000000,83.8742,89.567,83.2799,89.0276,2978419.9954732,0
+ENTG.US,D,20220929,000000,86.8903,88.5982,86.8903,87.7393,2848156.8119793,0
+ENTG.US,D,20220930,000000,86.0115,86.1213,82.396,82.9154,2196622.6193962,0
+ENTG.US,D,20221003,000000,83.8342,87.6044,83.2649,86.391,2138484.3420107,0
+ENTG.US,D,20221004,000000,89.2174,90.7555,88.5682,89.5869,1783605.0527609,0
+ENTG.US,D,20221005,000000,89.0476,91.0851,86.5008,90.2062,1131213.7799154,0
+ENTG.US,D,20221006,000000,89.8966,91.6443,88.0289,88.0788,1151006.7269119,0
+ENTG.US,D,20221007,000000,85.5121,85.7068,81.5771,82.0365,1623258.9528105,0
+ENTG.US,D,20221010,000000,82.3261,82.376,79.0902,80.2887,1884169.8044021,0
+ENTG.US,D,20221011,000000,79.2001,79.8193,76.2937,77.632,2658343.5716956,0
+ENTG.US,D,20221012,000000,77.1526,77.8917,75.4598,76.104,1186594.5817834,0
+ENTG.US,D,20221013,000000,71.4199,80.2987,70.8951,78.3711,1711307.9295904,0
+ENTG.US,D,20221014,000000,79.5896,79.7194,73.6271,73.697,1680513.1158598,0
+ENTG.US,D,20221017,000000,76.084,77.2725,75.0353,75.3749,1275722.9189873,0
+ENTG.US,D,20221018,000000,78.3411,78.8405,74.8955,76.5334,1247962.9303451,0
+ENTG.US,D,20221019,000000,75.8643,77.0128,75.0353,76.4036,860363.40056,0
+ENTG.US,D,20221020,000000,77.2425,78.6308,74.9754,75.8143,1178073.8422579,0
+ENTG.US,D,20221021,000000,75.275,77.2725,74.7107,77.1826,1209050.8856705,0
+ENTG.US,D,20221024,000000,76.9828,77.3873,74.8256,77.1526,1060705.911919,0
+ENTG.US,D,20221025,000000,77.8717,80.9778,77.652,79.6395,1155767.7276691,0
+ENTG.US,D,20221026,000000,78.1214,82.3161,77.3823,80.1688,1369665.3238339,0
+ENTG.US,D,20221027,000000,80.808,82.0864,78.6507,78.7007,1119727.3023787,0
+ENTG.US,D,20221028,000000,78.6408,81.9066,78.0815,80.788,1384930.5641166,0
+ENTG.US,D,20221031,000000,80.0989,80.3536,79.0502,79.24,1661567.2365058,0
+ENTG.US,D,20221101,000000,81.49,81.8,79.701,80.36,1723718,0
+ENTG.US,D,20221102,000000,75,75.105,62.45,63.51,9647632,0
+ENTG.US,D,20221103,000000,62.86,63.87,61.87,63.47,3605866,0
+ENTG.US,D,20221104,000000,65.2,65.63,61.7501,63.94,2583886,0
+ENTG.US,D,20221107,000000,65.01,66.72,63.85,66.2,1836577,0
+ENTG.US,D,20221108,000000,68.15,69.58,67.01,68.25,1927474,0
+ENTG.US,D,20221109,000000,67.11,67.11,64.74,64.84,1978680,0
+ENTG.US,D,20221110,000000,69.49,74.96,68.46,74.72,3182124,0
+ENTG.US,D,20221111,000000,74.89,77.65,73.95,76.55,1981678,0
+ENTG.US,D,20221114,000000,75.75,76.22,74.05,75.26,2127684,0
+ENTG.US,D,20221115,000000,79.07,81.62,78.305,80.29,2138533,0
+ENTG.US,D,20221116,000000,76.89,77.39,72.69,72.83,1638866,0
+ENTG.US,D,20221117,000000,70.47,72.05,69.87,71.64,1575686,0
+ENTG.US,D,20221118,000000,74.11,74.23,71.13,73.34,1309019,0
+ENTG.US,D,20221121,000000,72.06,72.86,70.5,71.02,1046196,0
+ENTG.US,D,20221122,000000,71.6,73.36,71.07,73.34,1275432,0
+ENTG.US,D,20221123,000000,73.52,75.8,73.43,75.21,819586,0
+ENTG.US,D,20221125,000000,74.58,76.4,74.35,75.79,800017,0
+ENTG.US,D,20221128,000000,73.65,74.435,71.52,72.25,2498408,0
+ENTG.US,D,20221129,000000,72.5,73.12,71.515,72.39,1692585,0
+ENTG.US,D,20221130,000000,72.61,77.38,71.33,77.29,2094628,0
+ENTG.US,D,20221201,000000,77.82,78.53,75.11,76.46,2490076,0
+ENTG.US,D,20221202,000000,74.61,75.88,73.8944,75.81,3220805,0
+ENTG.US,D,20221205,000000,75.29,78.52,74.05,74.87,6935538,0
+ENTG.US,D,20221206,000000,75.05,75.05,69.18,69.6,1844400,0
+ENTG.US,D,20221207,000000,68.55,70.51,68.35,69.38,1371097,0
+ENTG.US,D,20221208,000000,69.86,72.31,69.435,71.72,1772354,0
+ENTG.US,D,20221209,000000,70.33,71.73,69.158,69.83,1433137,0
+ENTG.US,D,20221212,000000,69.44,72.69,68.86,72.69,1725815,0
+ENTG.US,D,20221213,000000,77.05,77.47,73.135,74.11,1799070,0
+ENTG.US,D,20221214,000000,73.71,74.94,72.18,73.09,1261526,0
+ENTG.US,D,20221215,000000,71.55,71.94,67.66,67.84,2036190,0
+ENTG.US,D,20221216,000000,67.26,68.28,65.145,66.32,1368124,0
+ENTG.US,D,20221219,000000,66.3,66.63,63.24,64.41,1578906,0
+ENTG.US,D,20221220,000000,63.11,65.33,63.05,64.62,1567668,0
+ENTG.US,D,20221221,000000,65.43,66.83,64.99,66.78,1073165,0
+ENTG.US,D,20221222,000000,64.43,65.13,62.3,64.5,2141926,0
+ENTG.US,D,20221223,000000,64.03,65.54,62.97,65.49,1091037,0
+ENTG.US,D,20221227,000000,65.24,65.75,63.2976,64.34,1290891,0
+ENTG.US,D,20221228,000000,63.87,64.35,62.24,62.71,1060935,0
+ENTG.US,D,20221229,000000,63.86,65.72,63.36,65.44,1521667,0
+ENTG.US,D,20221230,000000,64.72,65.79,63.94,65.59,1163443,0
+ENTG.US,D,20230103,000000,66.92,66.95,63.845,64.13,1941160,0
+ENTG.US,D,20230104,000000,65.26,67.76,65.05,67.28,1813736,0
+ENTG.US,D,20230105,000000,66.09,67.54,65.45,66.71,1349035,0
+ENTG.US,D,20230106,000000,68.18,70.58,67.01,70.33,2626628,0
+ENTG.US,D,20230109,000000,72.02,74.9,71.515,74.13,2477375,0
+ENTG.US,D,20230110,000000,74.18,76.52,73.765,76.44,2370048,0
+ENTG.US,D,20230111,000000,77.13,79.16,76.13,79.1,1231674,0
+ENTG.US,D,20230112,000000,80.23,80.23,76.97,79.31,1262260,0
+ENTG.US,D,20230113,000000,77.96,79.84,77.75,79.6,907064,0
+ENTG.US,D,20230117,000000,79.36,80.44,78.56,79.67,1292361,0
+ENTG.US,D,20230118,000000,80.72,82.46,79.4,79.47,1117465,0
+ENTG.US,D,20230119,000000,78.37,78.685,75.05,75.54,1934851,0
+ENTG.US,D,20230120,000000,76.77,78.5,75.725,78.5,1853938,0
+ENTG.US,D,20230123,000000,79.34,84.53,78.66,84.33,1806432,0
+ENTG.US,D,20230124,000000,81.51,82.93,78.54,79.34,1743802,0
+ENTG.US,D,20230125,000000,77.54,80.01,76.63,79.36,1660971,0
+ENTG.US,D,20230126,000000,80.16,81.82,78.45,81.73,1195255,0
+ENTG.US,D,20230127,000000,80.23,81.92,79.14,80.82,1205603,0
+ENTG.US,D,20230130,000000,79.77,79.77,76.72,77.31,1386245,0
+ENTG.US,D,20230131,000000,77.31,80.87,77.3,80.71,1211540,0
+ENTG.US,D,20230201,000000,80.65,86.145,80.01,85.07,2183694,0
+ENTG.US,D,20230202,000000,87,89.49,86.59,87.93,2817587,0
+ENTG.US,D,20230203,000000,85.4,87.7425,84.26,84.58,1598409,0
+ENTG.US,D,20230206,000000,82.85,83.83,81.84,82.14,1089581,0
+ENTG.US,D,20230207,000000,82.05,85.68,81.27,85.25,1591305,0
+ENTG.US,D,20230208,000000,85.25,85.79,83.31,83.43,1308149,0
+ENTG.US,D,20230209,000000,85.29,86.705,83.985,84.72,2286100,0
+ENTG.US,D,20230210,000000,83.41,84.06,82.48,83.76,2022069,0
+ENTG.US,D,20230213,000000,84.17,86.34,82.76,84.94,2224364,0
+ENTG.US,D,20230214,000000,82.44,87.7,80.31,85.14,3514731,0
+ENTG.US,D,20230215,000000,84.4,87.415,83.11,87.04,2583622,0
+ENTG.US,D,20230216,000000,85.2,88.19,84.265,87.03,3177412,0
+ENTG.US,D,20230217,000000,87.03,87.35,83.45,85.48,2873013,0
+ENTG.US,D,20230221,000000,85.02,85.02,80.585,80.72,2200420,0
+ENTG.US,D,20230222,000000,80.73,83.545,80.73,82.4,1804452,0
+ENTG.US,D,20230223,000000,85.03,86.55,82.85,85.9,2179927,0
+ENTG.US,D,20230224,000000,83.68,84.08,81.91,82.87,1920606,0
+ENTG.US,D,20230227,000000,85.03,85.2,83.69,84.06,1543901,0
+ENTG.US,D,20230228,000000,83.52,86.88,83.43,85.23,1601982,0
+ENTG.US,D,20230301,000000,84.86,86.41,84.58,85.03,1219390,0
+ENTG.US,D,20230302,000000,83.54,85.52,82.135,85.08,1054722,0
+ENTG.US,D,20230303,000000,85.89,87.535,84.56,87.34,1254246,0
+ENTG.US,D,20230306,000000,87.3,88.335,84.29,84.7,1183929,0
+ENTG.US,D,20230307,000000,84.48,84.84,82.1,82.34,1029500,0
+ENTG.US,D,20230308,000000,82.65,86.07,82.31,85.89,1257379,0
+ENTG.US,D,20230309,000000,85.68,87.1,82.41,82.54,1048012,0
+ENTG.US,D,20230310,000000,82.76,82.99,78.4,79.17,1352747,0
+ENTG.US,D,20230313,000000,77.37,80.65,75.9375,79.63,1655788,0
+ENTG.US,D,20230314,000000,82.01,83.08,80.81,82.45,1204571,0
+ENTG.US,D,20230315,000000,80.42,80.89,78.5,80.67,1418852,0
+ENTG.US,D,20230316,000000,80.1,84.77,79.51,84.1,1126209,0
+ENTG.US,D,20230317,000000,84.1,84.36,81.3,81.66,1409121,0
+ENTG.US,D,20230320,000000,82.25,83.27,81.79,82.78,1145283,0
+ENTG.US,D,20230321,000000,83.59,84.165,80.93,81.57,1081678,0
+ENTG.US,D,20230322,000000,81.33,83.175,79.09,79.18,1250924,0
+ENTG.US,D,20230323,000000,80.94,83.8,79.85,81.5,1777183,0
+ENTG.US,D,20230324,000000,80.34,80.92,77.38,78.04,1242900,0
+ENTG.US,D,20230327,000000,78.91,80.16,78.15,78.31,1218832,0
+ENTG.US,D,20230328,000000,78.31,78.85,75.215,76.01,1787466,0
+ENTG.US,D,20230329,000000,77.78,81.89,77.34,80.66,2496408,0
+ENTG.US,D,20230330,000000,82.27,82.66,81.15,81.66,1391861,0
+ENTG.US,D,20230331,000000,81.26,83.07,81.08,82.01,1267067,0
+ENTG.US,D,20230403,000000,80.23,80.51,77.08,78.7,1886688,0
+ENTG.US,D,20230404,000000,78.82,78.835,76.22,76.96,1300353,0
+ENTG.US,D,20230405,000000,75.6,76.33,74.46,75.78,1271630,0
+ENTG.US,D,20230406,000000,75.08,75.29,73.545,74.83,840659,0
+ENTG.US,D,20230410,000000,73.6,76.28,73.26,76.21,1324490,0
+ENTG.US,D,20230411,000000,76.8,77.32,76.06,76.49,1380446,0
+ENTG.US,D,20230412,000000,77.31,77.44,72.03,72.09,1635012,0
+ENTG.US,D,20230413,000000,72.15,73.45,71.84,72.85,1338087,0
+ENTG.US,D,20230414,000000,72.97,73.8,71.11,72.22,1145811,0
+ENTG.US,D,20230417,000000,70.96,71.83,70.27,71.73,1583087,0
+ENTG.US,D,20230418,000000,71.89,72.465,70.08,71.62,1578435,0
+ENTG.US,D,20230419,000000,70.47,71.7,70.14,71.61,1518752,0
+ENTG.US,D,20230420,000000,70.86,74.68,70.34,73.94,1732162,0
+ENTG.US,D,20230421,000000,73.82,74.59,72.905,73.04,975010,0
+ENTG.US,D,20230424,000000,73.19,74.37,72.58,72.94,1132241,0
+ENTG.US,D,20230425,000000,71.9,71.945,69.37,69.37,1597238,0
+ENTG.US,D,20230426,000000,69.91,72.03,69.44,71.96,1575959,0
+ENTG.US,D,20230427,000000,72.59,73.66,71.16,73.44,1675753,0
+ENTG.US,D,20230428,000000,73.67,75,73.46,74.92,1368360,0
+ENTG.US,D,20230501,000000,74.16,75.46,74.05,74.91,1236827,0
+ENTG.US,D,20230502,000000,74.63,75.44,73.86,75.07,1499550,0
+ENTG.US,D,20230503,000000,75,76.72,74.53,74.93,1224972,0
+ENTG.US,D,20230504,000000,74.66,75.93,72.96,74.69,2051308,0
+ENTG.US,D,20230505,000000,76.1,79.11,75.435,78.77,2072532,0
+ENTG.US,D,20230508,000000,78.64,79.57,77.755,79.45,1414260,0
+ENTG.US,D,20230509,000000,78.31,78.87,76.925,78.24,1864690,0
+ENTG.US,D,20230510,000000,79.16,79.69,77.8,78.11,2085911,0
+ENTG.US,D,20230511,000000,89.69,96.85,89.25,93.43,6817018,0
+ENTG.US,D,20230512,000000,94.5,94.5,89.05,90.22,1767690,0
+ENTG.US,D,20230515,000000,90.64,92.2,89.36,91.63,1356919,0
+ENTG.US,D,20230516,000000,90.9,93.25,90.7733,91.61,1525926,0
+ENTG.US,D,20230517,000000,92.43,94.14,91.525,93.59,1962971,0
+ENTG.US,D,20230518,000000,93.54,99.06,92.83,98.06,2985627,0
+ENTG.US,D,20230519,000000,97.92,97.92,95.8,96.78,1266168,0
+ENTG.US,D,20230522,000000,95.59,97.26,94.67,96.72,1055268,0
+ENTG.US,D,20230523,000000,95.98,97.345,94.8,95.01,909619,0
+ENTG.US,D,20230524,000000,92.492,95.17,92.492,94.71,1761960,0
+ENTG.US,D,20230525,000000,96.23,100.08,95.63,99.75,2184337,0
+ENTG.US,D,20230526,000000,100.88,108.03,100.38,107.22,3464485,0
+ENTG.US,D,20230530,000000,110.15,111.0299,106.6,107.98,2501734,0
+ENTG.US,D,20230531,000000,105.64,107.26,105.09,105.25,2708887,0
+ENTG.US,D,20230601,000000,105.2,110.68,104.625,109.85,2379067,0
+ENTG.US,D,20230602,000000,110.69,110.8,106.71,108.39,1774011,0
+ENTG.US,D,20230605,000000,108.11,108.39,105.68,106.18,1198336,0
+ENTG.US,D,20230606,000000,104.9,108.21,104.47,107.33,838113,0
+ENTG.US,D,20230607,000000,107.67,110.78,107.435,109.09,1240947,0
+ENTG.US,D,20230608,000000,109.09,110.28,107.41,109.34,876445,0
+ENTG.US,D,20230609,000000,109.73,110.2899,108.16,109.08,807976,0
+ENTG.US,D,20230612,000000,110.29,112.2099,108.88,111.84,1102161,0
+ENTG.US,D,20230613,000000,114.46,114.47,112.18,113.76,1338696,0
+ENTG.US,D,20230614,000000,112.66,114.22,111.23,113.23,1328892,0
+ENTG.US,D,20230615,000000,111.12,111.91,109.59,109.63,1562999,0
+ENTG.US,D,20230616,000000,109.8,110.39,106.17,106.51,3172158,0
+ENTG.US,D,20230620,000000,107.03,107.66,104.85,107.33,1638318,0
+ENTG.US,D,20230621,000000,106.69,107.05,104.21,104.64,1654474,0
+ENTG.US,D,20230622,000000,104.64,106.37,103.94,105.43,818040,0
+ENTG.US,D,20230623,000000,104,104.79,103,103.54,4425122,0
+ENTG.US,D,20230626,000000,105.94,107,104.54,104.63,952059,0
+ENTG.US,D,20230627,000000,104.65,109.22,103.8625,109.09,1170916,0
+ENTG.US,D,20230628,000000,107.25,109.03,107.01,107.99,896914,0
+ENTG.US,D,20230629,000000,108.87,109.74,107.64,108.97,820461,0
+ENTG.US,D,20230630,000000,110,111.82,109.59,110.82,1125021,0
+ENTG.US,D,20230703,000000,111.46,111.52,108.98,110.03,755443,0
+ENTG.US,D,20230705,000000,109.95,109.97,106.951,107.29,1614150,0
+ENTG.US,D,20230706,000000,104.71,106.42,103.475,106.32,1288636,0
+ENTG.US,D,20230707,000000,106.33,108.045,105.77,105.84,878685,0
+ENTG.US,D,20230710,000000,106,107.7141,105.71,107.45,1029283,0
+ENTG.US,D,20230711,000000,107.11,107.881,105.58,106.94,834025,0
+ENTG.US,D,20230712,000000,108.68,108.92,106.615,107.48,1466708,0
+ENTG.US,D,20230713,000000,108.6,112.76,108.37,112.45,1244885,0
+ENTG.US,D,20230714,000000,111.71,111.99,107.13,107.64,1195666,0
+ENTG.US,D,20230717,000000,108.5,112.3,108.295,111.74,1006170,0
+ENTG.US,D,20230718,000000,111.03,111.2,108.98,110.58,929457,0
+ENTG.US,D,20230719,000000,110.98,111.35,108.02,108.44,1058878,0
+ENTG.US,D,20230720,000000,106.28,106.28,103.25,103.52,2389885,0
+ENTG.US,D,20230721,000000,105.35,105.82,103.67,104.5,1554225,0
+ENTG.US,D,20230724,000000,104.95,105.87,104.12,104.86,630892,0
+ENTG.US,D,20230725,000000,104.92,106.83,104.92,105.39,954725,0
+ENTG.US,D,20230726,000000,104.64,105.7,103.42,104.38,1082203,0
+ENTG.US,D,20230727,000000,107.48,109.34,105.69,106.71,1382426,0
+ENTG.US,D,20230728,000000,107.77,109.15,107.65,108.51,1019749,0
+ENTG.US,D,20230731,000000,108.37,110.17,108.3,109.71,909535,0
+ENTG.US,D,20230801,000000,108.1,108.78,107,107.68,1034761,0
+ENTG.US,D,20230802,000000,105.2,106.35,103.19,103.55,1761162,0
+ENTG.US,D,20230803,000000,103.05,103.63,100.47,102.74,1689743,0
+ENTG.US,D,20230804,000000,102.2,102.445,100.1,101.03,1675298,0
+ENTG.US,D,20230807,000000,102.39,103.56,101.32,102.99,1049712,0
+ENTG.US,D,20230808,000000,101.04,101.73,99.49,101.59,1091280,0
+ENTG.US,D,20230809,000000,101.9,102.09,99.82,99.93,1272137,0
+ENTG.US,D,20230810,000000,101.36,102.6,99.02,99.92,1190007,0
+ENTG.US,D,20230811,000000,98.49,99.04,95.93,96.22,1317435,0
+ENTG.US,D,20230814,000000,95.37,98.61,95.345,98.52,1159357,0
+ENTG.US,D,20230815,000000,97.94,97.94,95.71,95.87,801789,0
+ENTG.US,D,20230816,000000,95.78,96.08,94.085,94.45,766473,0
+ENTG.US,D,20230817,000000,94.44,95.25,93.69,94.01,1156812,0
+ENTG.US,D,20230818,000000,92.82,95.0546,92.54,94.75,1045382,0
+ENTG.US,D,20230821,000000,94.93,98.24,94.67,97.94,1399000,0
+ENTG.US,D,20230822,000000,99.29,99.48,97,97.21,873346,0
+ENTG.US,D,20230823,000000,96.74,99.5,96.74,99.07,829047,0
+ENTG.US,D,20230824,000000,100.23,100.38,95.01,95.18,1530687,0
+ENTG.US,D,20230825,000000,95.64,97.08,94.06,96.48,1077372,0
+ENTG.US,D,20230828,000000,97.15,98.15,96.03,97.16,744446,0
+ENTG.US,D,20230829,000000,96.55,101.24,96.39,100.38,872685,0
+ENTG.US,D,20230830,000000,99.97,101.165,99.085,100.58,682677,0
+ENTG.US,D,20230831,000000,99.87,102.16,99.72,101.27,1305520,0
+ENTG.US,D,20230901,000000,102,102.78,101.065,102.49,839834,0
+ENTG.US,D,20230905,000000,102.14,102.4002,99.725,100.95,633429,0
+ENTG.US,D,20230906,000000,100.54,102.18,98.9601,99.68,895291,0
+ENTG.US,D,20230907,000000,97.33,97.775,95.09,97.04,1507977,0
+ENTG.US,D,20230908,000000,96.8,97.44,95.57,96.13,750241,0
+ENTG.US,D,20230911,000000,97.62,97.785,94.325,95.51,690570,0
+ENTG.US,D,20230912,000000,94.42,96.24,94.22,94.22,529702,0
+ENTG.US,D,20230913,000000,94.22,96.15,93.85,94.83,889087,0
+ENTG.US,D,20230914,000000,95.84,96.23,94.44,94.59,800974,0
+ENTG.US,D,20230915,000000,93.65,93.95,90.84,92,2214027,0
+ENTG.US,D,20230918,000000,91.75,93.4899,91.57,92.8,896445,0
+ENTG.US,D,20230919,000000,92.8,92.82,91.62,91.95,1305853,0
+ENTG.US,D,20230920,000000,92.71,93.17,90.66,90.72,747359,0
+ENTG.US,D,20230921,000000,89.72,91.78,89.34,90.01,1429669,0
+ENTG.US,D,20230922,000000,90.97,92.38,90.43,91.04,1239045,0
+ENTG.US,D,20230925,000000,90.72,91.755,90.02,91.55,739487,0
+ENTG.US,D,20230926,000000,90.73,91.02,88.085,88.82,1627315,0
+ENTG.US,D,20230927,000000,89.67,90.24,88.445,89.35,1085646,0
+ENTG.US,D,20230928,000000,89.03,92.13,88.7114,91.74,1214412,0
+ENTG.US,D,20230929,000000,93.34,95.115,93.11,93.91,1414714,0
+ENTG.US,D,20231002,000000,94.23,95.1,92.59,93.39,1234587,0
+ENTG.US,D,20231003,000000,91.96,93.04,89.52,90.77,1643359,0
+ENTG.US,D,20231004,000000,91.56,95.225,91.39,94.98,1639298,0
+ENTG.US,D,20231005,000000,94.74,95.35,93,93.16,1639110,0
+ENTG.US,D,20231006,000000,92.52,95.48,92.18,94.79,1123031,0
+ENTG.US,D,20231009,000000,93,96.05,92.285,95.54,824845,0
+ENTG.US,D,20231010,000000,96.09,98.05,95.43,97.09,976582,0
+ENTG.US,D,20231011,000000,97.91,98.3175,96.38,97.61,721918,0
+ENTG.US,D,20231012,000000,97.79,99.76,97.08,97.98,1151154,0
+ENTG.US,D,20231013,000000,98.22,98.665,95.06,95.44,1134356,0
+ENTG.US,D,20231016,000000,95.84,98.21,95.38,97.45,1059179,0
+ENTG.US,D,20231017,000000,95.64,97.85,94.46,96.99,886730,0
+ENTG.US,D,20231018,000000,95.1,96.24,94.67,95.07,1138875,0
+ENTG.US,D,20231019,000000,96.19,96.19,91.55,91.87,1832860,0
+ENTG.US,D,20231020,000000,91.89,93.4215,89.77,90.7,1107431,0
+ENTG.US,D,20231023,000000,90.13,91.305,89.37,89.43,1147559,0
+ENTG.US,D,20231024,000000,90.45,91.49,89.565,91.19,901605,0
+ENTG.US,D,20231025,000000,89.58,89.85,85.99,86.67,2162389,0
+ENTG.US,D,20231026,000000,87.15,89.39,86.75,87.53,1183304,0
+ENTG.US,D,20231027,000000,87.91,88.545,86.83,87.82,991446,0
+ENTG.US,D,20231030,000000,88,88.66,86.22,87.64,1296723,0
+ENTG.US,D,20231031,000000,87.67,88.6,86.5,88.04,1502571,0
+ENTG.US,D,20231101,000000,87.8,88.91,86.36,88.82,1916319,0
+ENTG.US,D,20231102,000000,85.48,87.86,84.125,85.71,2654318,0
+ENTG.US,D,20231103,000000,85.48,92.34,85.48,92.26,1904473,0
+ENTG.US,D,20231106,000000,92.68,92.86,89.09,91.02,1297933,0
+ENTG.US,D,20231107,000000,91.1,92.13,90.72,91.37,704465,0
+ENTG.US,D,20231108,000000,91.07,92.02,90.28,91.98,1083047,0
+ENTG.US,D,20231109,000000,92.47,93.72,90.24,90.61,1596586,0
+ENTG.US,D,20231110,000000,91.6,95.93,90.6525,95.52,1816713,0
+ENTG.US,D,20231113,000000,94.91,94.925,93.11,94.01,860124,0
+ENTG.US,D,20231114,000000,97.41,101.2,97.175,100.56,2051806,0
+ENTG.US,D,20231115,000000,100.96,103.34,100.23,102.84,1978598,0
+ENTG.US,D,20231116,000000,102.47,103.65,101.615,103.13,2257932,0
+ENTG.US,D,20231117,000000,102.96,103.54,101.94,102.86,1287642,0
+ENTG.US,D,20231120,000000,102.67,105.75,102.43,105.27,1270352,0
+ENTG.US,D,20231121,000000,104.24,105.1,101.96,102.38,1001228,0
+ENTG.US,D,20231122,000000,103.68,104.63,102.765,103.19,799690,0
+ENTG.US,D,20231124,000000,102.86,104.62,102.85,103.87,493859,0
+ENTG.US,D,20231127,000000,103.35,105.43,102.53,104.74,896060,0
+ENTG.US,D,20231128,000000,103.99,105.24,102.84,103.65,1018940,0
+ENTG.US,D,20231129,000000,105.25,106.8,104.29,104.51,1017020,0
+ENTG.US,D,20231130,000000,105.18,105.25,103.31,104.4,1101901,0
+ENTG.US,D,20231201,000000,103.49,108.43,102.54,108.3,1907870,0
+ENTG.US,D,20231204,000000,106.61,107,104.02,106.88,1428719,0
+ENTG.US,D,20231205,000000,106.19,106.19,104.07,104.91,726036,0
+ENTG.US,D,20231206,000000,106.58,107.5,104.9,105.01,879182,0
+ENTG.US,D,20231207,000000,105.62,107.365,104.55,106.2,1133582,0
+ENTG.US,D,20231208,000000,105.78,107.97,105.61,106.99,1662705,0
+ENTG.US,D,20231211,000000,107.55,110.28,107.21,110.06,1697670,0
+ENTG.US,D,20231212,000000,109.81,111.04,108.84,110.18,832527,0
+ENTG.US,D,20231213,000000,109.74,114.505,109.74,113.42,1178109,0
+ENTG.US,D,20231214,000000,114.66,119.65,114.28,119.25,2582539,0
+ENTG.US,D,20231215,000000,119.49,119.815,117.85,118.35,3072511,0
+ENTG.US,D,20231218,000000,118.38,119.43,117.05,118.97,1572307,0
+ENTG.US,D,20231219,000000,119.5,119.9,118.22,119.23,995001,0
+ENTG.US,D,20231220,000000,118.44,120.195,115.49,115.6,1246597,0
+ENTG.US,D,20231221,000000,118.13,120.37,117.66,119.63,1205862,0
+ENTG.US,D,20231222,000000,120.49,122,118.49,120.01,774342,0
+ENTG.US,D,20231226,000000,121.07,122.58,120.19,121.47,1045978,0
+ENTG.US,D,20231227,000000,121.91,122.54,120.74,121.6,864291,0
+ENTG.US,D,20231228,000000,121.69,121.97,120.6,121.43,912560,0
+ENTG.US,D,20231229,000000,120.77,121.99,119.56,119.82,811820,0
+ENTG.US,D,20240102,000000,117.27,117.27,112.97,114.04,1744055,0
+ENTG.US,D,20240103,000000,111.52,112.11,109.665,110.16,1491089,0
+ENTG.US,D,20240104,000000,108.83,110.97,108.37,109.04,1722869,0
+ENTG.US,D,20240105,000000,109.32,111.29,108.895,109.93,1170076,0
+ENTG.US,D,20240108,000000,110.4,113.39,110.4,112.87,1315624,0
+ENTG.US,D,20240109,000000,111.58,113.66,111.12,112.61,734626,0
+ENTG.US,D,20240110,000000,113.17,113.39,111.24,112.94,724030,0
+ENTG.US,D,20240111,000000,112.33,113.59,109.855,112.07,904944,0
+ENTG.US,D,20240112,000000,111.85,113.265,110.65,111.79,569259,0
+ENTG.US,D,20240116,000000,111.05,113.03,110.03,112.73,841122,0
+ENTG.US,D,20240117,000000,110.85,111.91,109.32,111.62,1389959,0
+ENTG.US,D,20240118,000000,114.79,116.27,112.89,116.02,1561614,0
+ENTG.US,D,20240119,000000,117.16,120.59,116.12,120.34,1663621,0
+ENTG.US,D,20240122,000000,121.35,122.6699,120.2,120.87,899998,0
+ENTG.US,D,20240123,000000,121,123.51,119.49,123.29,761187,0
+ENTG.US,D,20240124,000000,124.83,125.61,122.4,123.19,1235934,0
+ENTG.US,D,20240125,000000,125.87,126.49,122.42,123.43,1875984,0
+ENTG.US,D,20240126,000000,121.38,122.39,118.76,120.39,1836073,0
+ENTG.US,D,20240129,000000,120.97,123.11,120.23,122.99,1084515,0
+ENTG.US,D,20240130,000000,121.71,122.77,120.82,121.96,1294387,0
+ENTG.US,D,20240131,000000,119.89,120.98,117.065,117.7,2166237,0
+ENTG.US,D,20240201,000000,119.18,119.235,115.635,117.99,1213954,0
+ENTG.US,D,20240202,000000,117.4,119.74,116.77,119.44,1094645,0
+ENTG.US,D,20240205,000000,119.09,120.18,116.82,119.61,773110,0
+ENTG.US,D,20240206,000000,119.71,119.8,116.48,118.57,798502,0
+ENTG.US,D,20240207,000000,119.46,120.46,117.46,119.88,957385,0
+ENTG.US,D,20240208,000000,119.88,125.08,119.43,124.75,1536555,0
+ENTG.US,D,20240209,000000,126.25,127.07,124.96,126.93,1651309,0
+ENTG.US,D,20240212,000000,126.57,128.564,125.67,126.12,1151503,0
+ENTG.US,D,20240213,000000,120,125.19,119,124.09,1991331,0
+ENTG.US,D,20240214,000000,130,134.6,128.34,131.17,3508950,0
+ENTG.US,D,20240215,000000,134.49,136.225,131.63,135.65,2003205,0
+ENTG.US,D,20240216,000000,135.75,140.1,135.09,136.81,2415926,0
+ENTG.US,D,20240220,000000,133.74,136.6,132.11,135.52,2813148,0
+ENTG.US,D,20240221,000000,133.21,134.35,131.915,134.34,1442635,0
+ENTG.US,D,20240222,000000,137.56,137.76,134.83,135.18,2249204,0
+ENTG.US,D,20240223,000000,135.31,135.9,131.31,132.54,1588718,0
+ENTG.US,D,20240226,000000,133.7,134.39,132.38,132.51,999353,0
+ENTG.US,D,20240227,000000,133.45,133.825,131.11,131.89,773335,0
+ENTG.US,D,20240228,000000,130.33,133.025,129.85,131.62,721489,0
+ENTG.US,D,20240229,000000,133.43,135.06,132.665,134.36,1512990,0
+ENTG.US,D,20240301,000000,135.75,139.52,133.73,138.56,2083147,0
+ENTG.US,D,20240304,000000,139.84,141.89,138.36,140.32,1256413,0
+ENTG.US,D,20240305,000000,137.45,139.32,133.41,135.63,1287512,0
+ENTG.US,D,20240306,000000,138.02,140.29,136.71,139.2,1498651,0
+ENTG.US,D,20240307,000000,140.25,146.33,140.06,145.37,2451267,0
+ENTG.US,D,20240308,000000,145.71,146.91,139.83,140.01,1912690,0
+ENTG.US,D,20240311,000000,138.4,139.96,136.45,139.37,1288603,0
+ENTG.US,D,20240312,000000,140.4,142.61,138.45,142.03,1259435,0
+ENTG.US,D,20240313,000000,139.79,141.345,138.64,139.62,1145901,0
+ENTG.US,D,20240314,000000,139.76,139.97,135.95,137.56,1215706,0
+ENTG.US,D,20240315,000000,135.74,138.73,135.42,136,2508049,0
+ENTG.US,D,20240318,000000,137.64,139.02,134.91,135.06,1809557,0
+ENTG.US,D,20240319,000000,133.24,134.56,131.67,133.48,1487035,0
+ENTG.US,D,20240320,000000,133.56,137.73,132.79,136.84,1341984,0
+ENTG.US,D,20240321,000000,140.41,143.485,140.37,140.61,1685555,0
+ENTG.US,D,20240322,000000,140.03,141.39,138.415,140.76,702611,0
+ENTG.US,D,20240325,000000,138.55,142.95,138.11,141.94,935117,0
+ENTG.US,D,20240326,000000,142.25,143.02,139.9,140.3,1296458,0
+ENTG.US,D,20240327,000000,141.28,141.64,139.14,140.99,1329531,0
+ENTG.US,D,20240328,000000,140.48,141.46,139.74,140.54,895387,0
+ENTG.US,D,20240401,000000,139.76,141.93,139.145,140.62,1131571,0
+ENTG.US,D,20240402,000000,138.61,139.3999,136.44,138.32,1232027,0
+ENTG.US,D,20240403,000000,136.98,141.805,136.98,140.41,665526,0
+ENTG.US,D,20240404,000000,142.27,143.82,134.67,135.28,1750494,0
+ENTG.US,D,20240405,000000,136.13,139.875,135.19,138.85,940792,0
+ENTG.US,D,20240408,000000,138.83,139.665,136.34,136.91,862569,0
+ENTG.US,D,20240409,000000,138.68,139.28,135.76,139.14,991569,0
+ENTG.US,D,20240410,000000,135.8,139.62,135.8,136.05,903894,0
+ENTG.US,D,20240411,000000,137.59,139.31,135.05,139.09,720607,0
+ENTG.US,D,20240412,000000,135.93,137.64,132.55,132.87,1243667,0
+ENTG.US,D,20240415,000000,135.09,135.76,130.32,131.67,1514483,0
+ENTG.US,D,20240416,000000,131.08,132.74,129.86,131,1155233,0
+ENTG.US,D,20240417,000000,129.67,131.55,128.36,129.25,1659747,0
+ENTG.US,D,20240418,000000,128.15,130.04,126.41,127.09,1370607,0
+ENTG.US,D,20240419,000000,126.08,127.17,120.92,122.15,1687023,0
+ENTG.US,D,20240422,000000,124.17,125.33,120.355,124.04,1226183,0
+ENTG.US,D,20240423,000000,124.56,127.875,124.11,126.17,993265,0
+ENTG.US,D,20240424,000000,128.84,129.95,125.33,127.84,1371463,0
+ENTG.US,D,20240425,000000,125.95,129.76,122.23,128.54,1338805,0
+ENTG.US,D,20240426,000000,129.41,133.805,129.24,132.6,1074585,0
+ENTG.US,D,20240429,000000,131.54,136.17,131.54,136.06,1869746,0
+ENTG.US,D,20240430,000000,135.95,138.69,132.87,132.92,2326111,0
+ENTG.US,D,20240501,000000,127.52,129.84,122.04,123.31,2963305,0
+ENTG.US,D,20240502,000000,126.65,127.19,123.79,126.6,1320896,0
+ENTG.US,D,20240503,000000,131.13,134.6,131.13,131.8,1600512,0
+ENTG.US,D,20240506,000000,132.98,134.13,132.54,133.9,1314732,0
+ENTG.US,D,20240507,000000,134.59,135.41,132.6,132.7,1110910,0
+ENTG.US,D,20240508,000000,130.63,131.78,128.385,130.01,1538180,0
+ENTG.US,D,20240509,000000,129.98,130.4,129.1,129.38,1234154,0
+ENTG.US,D,20240510,000000,130.43,132.04,129.88,131.55,1447841,0
+ENTG.US,D,20240513,000000,131.78,131.78,128.77,128.79,914261,0
+ENTG.US,D,20240514,000000,128.53,130.575,128.31,130.22,1083374,0
+ENTG.US,D,20240515,000000,131.92,135.19,130.32,133.96,1287598,0
+ENTG.US,D,20240516,000000,133.84,133.98,130.295,130.57,1197102,0
+ENTG.US,D,20240517,000000,131.79,131.85,128.38,129.5,758254,0
+ENTG.US,D,20240520,000000,129.78,133.55,129.78,132.86,1201013,0
+ENTG.US,D,20240521,000000,128.72,132.6,128.72,130.59,805106,0
+ENTG.US,D,20240522,000000,131.93,132.645,130.25,131.01,1282542,0
+ENTG.US,D,20240523,000000,133.5,134.62,127.31,128.35,1715617,0
+ENTG.US,D,20240524,000000,129.66,132.71,128.11,132.29,1048750,0
+ENTG.US,D,20240528,000000,133.75,133.8,130.87,131.41,1573002,0
+ENTG.US,D,20240529,000000,128.26,130.47,128.26,128.92,1307933,0
+ENTG.US,D,20240530,000000,129.07,131.02,129,130.14,944130,0
+ENTG.US,D,20240531,000000,130.19,131.15,122.98,126.35,2641244,0
+ENTG.US,D,20240603,000000,129.05,129.15,123.62,126.09,959116,0
+ENTG.US,D,20240604,000000,125.06,127.41,124.65,126.39,1382411,0
+ENTG.US,D,20240605,000000,128.63,132.76,127.91,132.3,1410160,0
+ENTG.US,D,20240606,000000,131.41,132.75,129.17,130.83,1406429,0
+ENTG.US,D,20240607,000000,129.94,131.285,128.13,130.08,832533,0
+ENTG.US,D,20240610,000000,128.55,133.05,127.6,132.43,1164679,0
+ENTG.US,D,20240611,000000,131.38,131.61,129.1625,131.28,976958,0
+ENTG.US,D,20240612,000000,135.24,139.81,133.6,137.75,1421557,0
+ENTG.US,D,20240613,000000,136.17,138.27,135.26,137.33,1137423,0
+ENTG.US,D,20240614,000000,135.18,136.275,132.83,133.9,1079541,0
+ENTG.US,D,20240617,000000,133.93,136.3,132.68,135.61,1116705,0
+ENTG.US,D,20240618,000000,135.3,139.69,134.63,137.73,1340289,0
+ENTG.US,D,20240620,000000,137.2,137.43,132.42,133.33,1194767,0
+ENTG.US,D,20240621,000000,133.27,134.03,130.79,133.55,1694841,0
+ENTG.US,D,20240624,000000,132.06,134.3,131.29,131.31,1229926,0
+ENTG.US,D,20240625,000000,131.89,134.88,129.64,134.54,1247501,0
+ENTG.US,D,20240626,000000,134.41,135,131.53,133.23,904168,0
+ENTG.US,D,20240627,000000,131.1,135.42,131.1,134.48,1100205,0
+ENTG.US,D,20240628,000000,135.31,138.02,133.125,135.4,5715364,0
+ENTG.US,D,20240701,000000,134.48,135.23,130.3,133.54,1346987,0
+ENTG.US,D,20240702,000000,132.49,136.73,132.455,136.61,1047862,0
+ENTG.US,D,20240703,000000,136.95,142.3,136.17,140.68,1205623,0
+ENTG.US,D,20240705,000000,141.65,141.97,138.98,139.11,771508,0
+ENTG.US,D,20240708,000000,139.76,142.63,138.91,141.52,1187558,0
+ENTG.US,D,20240709,000000,141.03,141.9899,139.52,140.23,903727,0
+ENTG.US,D,20240710,000000,141.87,144.0879,140.02,143.77,1088779,0
+ENTG.US,D,20240711,000000,145,145.45,140.44,140.65,2069851,0
+ENTG.US,D,20240712,000000,140.7,147.57,138.5,144.45,1814107,0
+ENTG.US,D,20240715,000000,144.77,146.87,142.94,145.2,1111123,0
+ENTG.US,D,20240716,000000,146.12,147.4,143.53,146.48,996750,0
+ENTG.US,D,20240717,000000,141.23,144.15,133.58,133.81,3462378,0
+ENTG.US,D,20240718,000000,135.42,136.46,128.22,130.38,2810943,0
+ENTG.US,D,20240719,000000,130.66,132.15,127.05,127.32,1594137,0
+ENTG.US,D,20240722,000000,131.31,133.79,129.06,133.52,1733003,0
+ENTG.US,D,20240723,000000,131.34,133.78,131.1,131.4,916264,0
+ENTG.US,D,20240724,000000,129.16,130.035,124.54,124.72,1807080,0
+ENTG.US,D,20240725,000000,124.36,129.16,121.44,123.63,2047917,0
+ENTG.US,D,20240726,000000,126.55,129.3,125.07,126.72,1398285,0
+ENTG.US,D,20240729,000000,128.94,130.56,126.945,127.78,1251829,0
+ENTG.US,D,20240730,000000,127.78,128.67,121.23,122.44,2375811,0
+ENTG.US,D,20240731,000000,115.2,119.07,106.44,118.29,5209311,0
+ENTG.US,D,20240801,000000,114.43,119.46,108.53,109.88,4926236,0
+ENTG.US,D,20240802,000000,107,107,100.87,102.14,5638150,0
+ENTG.US,D,20240805,000000,96.66,105.54,95.54,101.88,4252184,0
+ENTG.US,D,20240806,000000,102.84,106.11,100.23,102.17,4472400,0
+ENTG.US,D,20240807,000000,106.76,107.64,97.575,98.09,3270500,0
+ENTG.US,D,20240808,000000,101.58,106.63,99.14,106.49,3024113,0
+ENTG.US,D,20240809,000000,105.485,106.24,102.835,103.93,1289076,0
+ENTG.US,D,20240812,000000,104.63,106.0275,102.46,104.65,1720623,0
+ENTG.US,D,20240813,000000,105.76,109.09,104.73,108.66,1565218,0
+ENTG.US,D,20240814,000000,109.52,110.2508,105.64,107.69,1525152,0
+ENTG.US,D,20240815,000000,110.79,113.87,110.04,113.35,2215795,0
+ENTG.US,D,20240816,000000,111.41,113.88,110.47,112.81,1202336,0
+ENTG.US,D,20240819,000000,112.31,114.98,110.22,114.59,1292651,0
+ENTG.US,D,20240820,000000,112.93,114.17,111.07,112.09,1575786,0
+ENTG.US,D,20240821,000000,113.44,116.51,112.735,115.36,1400634,0
+ENTG.US,D,20240822,000000,116.36,118.27,111.77,112.01,1737523,0
+ENTG.US,D,20240823,000000,113.73,117.05,112.905,116.32,1610180,0
+ENTG.US,D,20240826,000000,118.42,119.95,112.09,112.53,1526194,0
+ENTG.US,D,20240827,000000,111.86,115.99,111.12,115.54,1420464,0
+ENTG.US,D,20240828,000000,115.37,116.34,111.22,112.84,1001518,0
+ENTG.US,D,20240829,000000,114.5,116.26,111.97,112.52,1095373,0
+ENTG.US,D,20240830,000000,115.46,116.2,114.335,115.87,1848509,0
+ENTG.US,D,20240903,000000,113.64,113.65,107.21,108.31,3673560,0
+ENTG.US,D,20240904,000000,107.2,110.86,106.76,109.14,1672848,0
+ENTG.US,D,20240905,000000,107.06,110.54,106.1684,110.17,2134901,0
+ENTG.US,D,20240906,000000,109.83,110.545,106.13,107.11,3653570,0
+ENTG.US,D,20240909,000000,108.61,108.61,104.13,105,2488837,0
+ENTG.US,D,20240910,000000,105.36,107.46,103.83,107.37,1311785,0
+ENTG.US,D,20240911,000000,108.32,111.1399,105.835,110.67,2705409,0
+ENTG.US,D,20240912,000000,111.23,111.23,107.725,108.23,1436666,0
+ENTG.US,D,20240913,000000,109.63,111.66,108.7,110.67,1459319,0
+ENTG.US,D,20240916,000000,109.51,110.475,108.34,110.15,1328403,0
+ENTG.US,D,20240917,000000,112.23,113.24,110.48,111.64,836666,0
+ENTG.US,D,20240918,000000,112.71,113.7,109.71,110.07,1488581,0
+ENTG.US,D,20240919,000000,115.29,117.19,113.28,115.36,2582348,0
+ENTG.US,D,20240920,000000,113.99,114.08,109.94,110.64,3488939,0
+ENTG.US,D,20240923,000000,112.13,112.59,110.97,111.58,1588992,0
+ENTG.US,D,20240924,000000,112.17,113.12,110.33,112.3,2069544,0
+ENTG.US,D,20240925,000000,112.35,113.54,110.68,111.36,1787799,0
+ENTG.US,D,20240926,000000,115.91,117.88,112.41,116.61,2416724,0
+ENTG.US,D,20240927,000000,116.88,117.44,114.325,114.86,1777988,0
+ENTG.US,D,20240930,000000,113.27,114.19,111.1,112.53,1606768,0
+ENTG.US,D,20241001,000000,113.18,113.52,109.01,109.72,1993255,0
+ENTG.US,D,20241002,000000,109.82,113.59,109.045,112.92,1476665,0
+ENTG.US,D,20241003,000000,111.07,112.75,109.5,110.56,1525415,0
+ENTG.US,D,20241004,000000,113.18,113.9,110.65,112.2,847626,0
+ENTG.US,D,20241007,000000,110.57,111.525,109.1,110.14,1412469,0
+ENTG.US,D,20241008,000000,109.92,110.99,108.5,110.06,1250576,0
+ENTG.US,D,20241009,000000,109.31,110.6,108.59,109.91,1361528,0
+ENTG.US,D,20241010,000000,108.5,109.7044,107.6,108.07,1329343,0
+ENTG.US,D,20241011,000000,107.59,110.77,107.59,108.9,1190514,0
+ENTG.US,D,20241014,000000,109.57,111.8,109.01,111.45,1701898,0
+ENTG.US,D,20241015,000000,110.45,111.8424,101.94,102.63,4118928,0
+ENTG.US,D,20241016,000000,105.53,105.58,101.91,102.33,2419999,0
+ENTG.US,D,20241017,000000,105.18,107.0529,103.27,104.16,3740211,0
+ENTG.US,D,20241018,000000,106.14,106.14,102.98,103.23,1741288,0
+ENTG.US,D,20241021,000000,102.55,104.41,101.97,104.36,1686307,0
+ENTG.US,D,20241022,000000,103.5,104.27,102.3525,103.18,1547420,0
+ENTG.US,D,20241023,000000,102.88,104.13,101.23,103.24,1403595,0
+ENTG.US,D,20241024,000000,104.33,104.645,102.7815,103.66,1463736,0
+ENTG.US,D,20241025,000000,103.86,106.21,103.86,105.01,1734232,0
+ENTG.US,D,20241028,000000,105.81,106.77,105.12,105.95,1892363,0
+ENTG.US,D,20241029,000000,106,109.11,105.03,108.71,1377698,0
+ENTG.US,D,20241030,000000,106,108.5,105.97,106.91,2114464,0
+ENTG.US,D,20241031,000000,107.5,107.5,103.13,104.71,2590076,0
+ENTG.US,D,20241101,000000,105.15,108.14,104.77,107.05,2099671,0
+ENTG.US,D,20241104,000000,96.49,102.82,94.924,100.98,3278486,0
+ENTG.US,D,20241105,000000,101.01,103.18,100.25,103.12,2788988,0
+ENTG.US,D,20241106,000000,105.25,107.69,104.165,105.07,3388940,0
+ENTG.US,D,20241107,000000,106.94,108.43,106.04,108.21,2185374,0
+ENTG.US,D,20241108,000000,106.21,107.5,104.46,105.03,2077385,0
+ENTG.US,D,20241111,000000,103.93,104.38,101.89,104.3,2202696,0
+ENTG.US,D,20241112,000000,102.75,106.815,102.7,106.33,4970228,0
+ENTG.US,D,20241113,000000,105.35,107.05,103.84,105.12,2821580,0
+ENTG.US,D,20241114,000000,106.65,106.73,100.93,101.5,2743674,0
+ENTG.US,D,20241115,000000,100.25,100.99,97.61,97.67,3821839,0
+ENTG.US,D,20241118,000000,97.32,99.955,96.39,99.55,2533097,0
+ENTG.US,D,20241119,000000,98.77,99.92,97.895,99.43,1577285,0
+ENTG.US,D,20241120,000000,98.88,100.04,97.776,99.96,1178345,0
+ENTG.US,D,20241121,000000,101.3,105.84,100.89,105.24,3473917,0
+ENTG.US,D,20241122,000000,105,107.32,104.89,107.24,2512379,0
+ENTG.US,D,20241125,000000,109.79,109.865,107.725,108.02,2505288,0
+ENTG.US,D,20241126,000000,108.34,108.53,103.44,105.52,2092450,0
+ENTG.US,D,20241127,000000,105.55,106.37,102.96,104.96,1582554,0
+ENTG.US,D,20241129,000000,106.39,107.6,105.085,105.63,1077531,0
+ENTG.US,D,20241202,000000,105.5,109.89,105.33,108.83,1675680,0
+ENTG.US,D,20241203,000000,106.77,108.985,106.77,108.17,1275052,0
+ENTG.US,D,20241204,000000,110,110.9,108.42,110.1,2015265,0
+ENTG.US,D,20241205,000000,109.575,110.1,106.93,107.1,1629761,0
+ENTG.US,D,20241206,000000,107.91,109.52,107.225,109.4,1279393,0
+ENTG.US,D,20241209,000000,108.84,111.54,107.41,110.51,1585276,0
+ENTG.US,D,20241210,000000,110.83,110.83,105.35,106.13,2016418,0
+ENTG.US,D,20241211,000000,108.21,110.24,106.5301,109.07,2026608,0
+ENTG.US,D,20241212,000000,107.87,110.035,107,107.3,1526975,0
+ENTG.US,D,20241213,000000,107.84,108.87,105.03,106.66,2238402,0
+ENTG.US,D,20241216,000000,105.98,107.93,104.47,106.71,1380117,0
+ENTG.US,D,20241217,000000,106.26,109.54,105.06,109.36,1526486,0
+ENTG.US,D,20241218,000000,109.95,112.36,101.75,102.23,3165558,0
+ENTG.US,D,20241219,000000,102.15,102.89,97.84,97.91,2847559,0
+ENTG.US,D,20241220,000000,97.2,101,96.8,99.46,4081785,0
+ENTG.US,D,20241223,000000,99.98,102.9099,99.87,102.28,1998048,0
+ENTG.US,D,20241224,000000,102.21,103.25,100.73,102.85,617290,0
+ENTG.US,D,20241226,000000,101.65,103.75,101.56,102.23,1060708,0
+ENTG.US,D,20241227,000000,102,102.9,100.54,101.77,959598,0
+ENTG.US,D,20241230,000000,100.07,100.165,97.95,99.54,3022103,0
+ENTG.US,D,20241231,000000,100.14,100.505,97.8,99.06,1153128,0
+ENTG.US,D,20250102,000000,99.55,101.09,96.63,97.23,1972940,0
+ENTG.US,D,20250103,000000,98.27,100.77,97.29,100.6,1435060,0
+ENTG.US,D,20250106,000000,102.31,104.85,102.31,102.51,2329172,0
+ENTG.US,D,20250107,000000,103.21,104.535,100,101.03,1675763,0
+ENTG.US,D,20250108,000000,100.53,100.53,98.62,99.76,1229711,0
+ENTG.US,D,20250110,000000,98.13,100.13,96.41,98.92,1794136,0
+ENTG.US,D,20250113,000000,96.97,98.5605,96.18,98.26,1949421,0
+ENTG.US,D,20250114,000000,98.66,99.99,97.73,99.5,2385289,0
+ENTG.US,D,20250115,000000,102.6,103.43,100.71,101.93,2080498,0
+ENTG.US,D,20250116,000000,104.14,107.98,103.34,104.91,2459133,0
+ENTG.US,D,20250117,000000,106.28,107.255,104.23,106.38,2067622,0
+ENTG.US,D,20250121,000000,107.3,107.98,105.83,106.73,5382245,0
+ENTG.US,D,20250122,000000,107.61,109.9,107.14,107.19,1937906,0
+ENTG.US,D,20250123,000000,105.09,106.15,104.14,105.88,2840247,0
+ENTG.US,D,20250124,000000,105.96,106.46,103.78,104.19,2989317,0
+ENTG.US,D,20250127,000000,101.74,101.83,96.75,98.52,4383407,0
+ENTG.US,D,20250128,000000,99.32,99.4,95.69,97.36,2566660,0
+ENTG.US,D,20250129,000000,98.96,99.445,96.09,98,1972717,0
+ENTG.US,D,20250130,000000,99.49,102.51,98.885,101.73,2471478,0
+ENTG.US,D,20250131,000000,101.8,104.44,101.34,101.54,2030039,0
+ENTG.US,D,20250203,000000,99,100.315,96.84,99.46,2006795,0
+ENTG.US,D,20250204,000000,99.49,101.61,99.4,101.19,2455725,0
+ENTG.US,D,20250205,000000,100.59,104.24,99.72,103.9,3413544,0
+ENTG.US,D,20250206,000000,102.44,110.46,101.365,109.53,3143086,0
+ENTG.US,D,20250207,000000,109.56,110.35,106.35,106.52,2404540,0
+ENTG.US,D,20250210,000000,108.02,108.9236,105.6,106.73,1852359,0
+ENTG.US,D,20250211,000000,106.57,107.84,104.64,105.74,1975084,0
+ENTG.US,D,20250212,000000,104.83,107.86,104.37,107.77,1939693,0
+ENTG.US,D,20250213,000000,107.72,109.28,107.01,108.85,1933710,0
+ENTG.US,D,20250214,000000,108.76,109.195,106.28,107.12,1709676,0
+ENTG.US,D,20250218,000000,108.13,108.68,105.6,107.45,1971573,0
+ENTG.US,D,20250219,000000,106.89,108.47,105.265,107.99,1395700,0
+ENTG.US,D,20250220,000000,108.1,109.945,106.32,107.26,1723565,0
+ENTG.US,D,20250221,000000,108,108,103.52,104.09,2379835,0
+ENTG.US,D,20250224,000000,104.755,105.03,101.47,102.31,2449862,0
+ENTG.US,D,20250225,000000,102.38,103.54,100.74,101.26,2997359,0
+ENTG.US,D,20250226,000000,102.67,103.91,101.75,103.52,1977498,0
+ENTG.US,D,20250227,000000,103.47,104.09,97.21,97.48,3631129,0
+ENTG.US,D,20250228,000000,103.83,103.98,98.49,101.22,5501598,0
+ENTG.US,D,20250303,000000,103.28,103.28,95.9,96.62,4007720,0
+ENTG.US,D,20250304,000000,96.62,101.49,94.93,98.35,4055434,0
+ENTG.US,D,20250305,000000,98.69,103.07,97.6356,102.38,22198794,0
+ENTG.US,D,20250306,000000,99.4,102.3,99,100.27,4946499,0
+ENTG.US,D,20250307,000000,100.59,103.5,97.655,102.93,4915248,0
+ENTG.US,D,20250310,000000,100.63,100.69,96.34,97.59,3895684,0
+ENTG.US,D,20250311,000000,97.03,98,92.84,93.85,3204736,0
+ENTG.US,D,20250312,000000,96.19,97.12,95.02,95.31,1940074,0
+ENTG.US,D,20250313,000000,94.82,96.18,93.27,94.42,1441699,0
+ENTG.US,D,20250314,000000,96.36,99.14,96.14,98.37,1929252,0
+ENTG.US,D,20250317,000000,97.72,101.8099,97.7,100.8,1563504,0
+ENTG.US,D,20250318,000000,99.77,100.78,98.21,100.15,1414525,0
+ENTG.US,D,20250319,000000,100.27,102.52,99.59,100.37,3021898,0
+ENTG.US,D,20250320,000000,98.99,100.865,98.81,99.05,2002486,0
+ENTG.US,D,20250321,000000,96.87,97.46,95.67,96.35,4047223,0
+ENTG.US,D,20250324,000000,98.58,100.24,97.87,98.32,4834055,0
+ENTG.US,D,20250325,000000,98.24,98.365,94,94.22,2466000,0
+ENTG.US,D,20250326,000000,94.05,95.22,91.29,92.44,3375883,0
+ENTG.US,D,20250327,000000,91.89,94.55,90.9333,92.54,2423445,0
+ENTG.US,D,20250328,000000,91.43,92.42,87.72,88.74,2803743,0
+ENTG.US,D,20250331,000000,87.25,88.05,84.745,87.48,2899918,0
+ENTG.US,D,20250401,000000,86.83,87.22,83.98,86.2,2354210,0
+ENTG.US,D,20250402,000000,84.71,87.905,83.97,85.82,2910323,0
+ENTG.US,D,20250403,000000,80.93,82.1,71.76,71.94,7347619,0
+ENTG.US,D,20250404,000000,69.67,70.72,61.27,65.39,9577321,0
+ENTG.US,D,20250407,000000,63.32,72.18,60.7501,66.84,7219044,0
+ENTG.US,D,20250408,000000,70.16,70.41,60.97,62.92,5459502,0
+ENTG.US,D,20250409,000000,64.18,79.4,61.955,78.48,8433591,0
+ENTG.US,D,20250410,000000,73.83,75.18,66.525,68.9,5862316,0
+ENTG.US,D,20250411,000000,68.89,70.1,66.02,69.72,3570593,0
+ENTG.US,D,20250414,000000,72.8,74.57,71.029,72.85,2813797,0
+ENTG.US,D,20250415,000000,72.55,74.25,71.67,72.1,2023882,0
+ENTG.US,D,20250416,000000,68.74,70.66,64.66,67.6,4028328,0
+ENTG.US,D,20250417,000000,68.33,69.59,67.44,68.73,2973856,0
+ENTG.US,D,20250421,000000,67.06,68.01,65.72,67.52,2740132,0
+ENTG.US,D,20250422,000000,68.68,70.15,67.84,69.33,3033401,0
+ENTG.US,D,20250423,000000,72.97,75.251,72.13,72.49,2680507,0
+ENTG.US,D,20250424,000000,73.5,80.05,73.3,79.71,4460990,0
+ENTG.US,D,20250425,000000,78.74,81.65,77.32,80.73,2811351,0
+ENTG.US,D,20250428,000000,80.6,81.11,77.44,79.85,2290161,0
+ENTG.US,D,20250429,000000,79.28,80.13,78.3859,78.69,1631835,0
+ENTG.US,D,20250430,000000,76.27,79.415,75.43,79.12,1824583,0
+ENTG.US,D,20250501,000000,79.99,80.85,78.34,79.3,2141099,0
+ENTG.US,D,20250502,000000,81.285,84.33,81.285,83.41,2901384,0
+ENTG.US,D,20250505,000000,82.145,85.01,81.92,83.89,2197976,0
+ENTG.US,D,20250506,000000,82.11,84.15,81.53,83.03,3542819,0
+ENTG.US,D,20250507,000000,77.875,78.46,70.921,78.39,9248929,0
+ENTG.US,D,20250508,000000,80.12,81.95,76.97,77.08,7647567,0
+ENTG.US,D,20250509,000000,78.12,78.92,74.85,76.36,3241709,0
+ENTG.US,D,20250512,000000,82.12,83.83,80.19,82.39,7413513,0
+ENTG.US,D,20250513,000000,82.33,84.56,81.77,83.14,4035690,0
+ENTG.US,D,20250514,000000,83.27,84.5,81.2,81.78,2432587,0
+ENTG.US,D,20250515,000000,80.64,81.77,78.3,78.53,3284046,0
+ENTG.US,D,20250516,000000,78.25,78.67,77.01,78.24,2972688,0
+ENTG.US,D,20250519,000000,76.16,77.435,75.01,75.53,2856956,0
+ENTG.US,D,20250520,000000,75,77.21,74.51,76.27,3008383,0
+ENTG.US,D,20250521,000000,75.04,75.92,71.85,72.43,3333396,0
+ENTG.US,D,20250522,000000,72.22,73.99,71.66,73.17,2326801,0
+ENTG.US,D,20250523,000000,70.32,72.71,70.025,72.34,2879724,0
+ENTG.US,D,20250527,000000,74.18,76.06,73.14,74.93,4190320,0
+ENTG.US,D,20250528,000000,75.05,75.05,72.48,72.63,2679791,0
+ENTG.US,D,20250529,000000,73.91,73.91,71.32,72.42,3594904,0
+ENTG.US,D,20250530,000000,70.95,71.19,67.53,68.74,6155699,0
+ENTG.US,D,20250602,000000,68.42,68.82,66.315,68.38,3625708,0
+ENTG.US,D,20250603,000000,68.36,72.01,66.72,71.81,4006206,0
+ENTG.US,D,20250604,000000,72.49,73.84,71.49,72.62,3367866,0
+ENTG.US,D,20250605,000000,72.19,74.13,71.14,72.02,4170776,0
+ENTG.US,D,20250606,000000,73.36,74.95,72.24,72.92,3757422,0
+ENTG.US,D,20250609,000000,74.7,79.47,74.695,78.47,5699032,0
+ENTG.US,D,20250610,000000,79.31,81.16,78.245,79.63,5937547,0
+ENTG.US,D,20250611,000000,81.05,81.13,77.39,78.48,3626717,0
+ENTG.US,D,20250612,000000,78.055,79.64,77.59,79.62,3378414,0
+ENTG.US,D,20250613,000000,76.89,78.49,75.05,75.34,3669721,0
+ENTG.US,D,20250616,000000,77.39,79.58,76.21,78.25,3396029,0
+ENTG.US,D,20250617,000000,77.04,78.46,76.42,76.55,2210346,0
+ENTG.US,D,20250618,000000,76.67,77.87,75.89,76.24,2754094,0
+ENTG.US,D,20250620,000000,77.01,77.27,74.39,75.42,3567234,0
+ENTG.US,D,20250623,000000,75.32,76.52,73.2,75.97,2175672,0
+ENTG.US,D,20250624,000000,78.05,81.9,77.32,81.73,4253376,0
+ENTG.US,D,20250625,000000,81.63,82.545,80.505,82.15,2661104,0
+ENTG.US,D,20250626,000000,82.97,84.18,82.02,83.65,4071583,0
+ENTG.US,D,20250627,000000,83.65,84.6,81.17,82.38,5939311,0
+ENTG.US,D,20250630,000000,82.54,83.16,80.28,80.65,2348094,0
+ENTG.US,D,20250701,000000,79.98,83.65,78.39,82.34,3226886,0
+ENTG.US,D,20250702,000000,82.95,86.69,82.18,86.46,3539144,0
+ENTG.US,D,20250703,000000,86.86,87.31,85.56,86.64,1922883,0
+ENTG.US,D,20250707,000000,85.09,86.84,82.94,83,2434173,0
+ENTG.US,D,20250708,000000,84.28,88.861,84.22,87.02,3014397,0
+ENTG.US,D,20250709,000000,86.62,88.4799,85.7917,86.99,1513185,0
+ENTG.US,D,20250710,000000,86.75,89.01,85.5,88,2249992,0
+ENTG.US,D,20250711,000000,86.3,88.28,86.12,87.58,1662809,0
+ENTG.US,D,20250714,000000,85.77,86.945,83.73,86.23,1646791,0
+ENTG.US,D,20250715,000000,88.95,89.86,87.44,87.47,2195542,0
+ENTG.US,D,20250716,000000,86.79,87.63,83.47,87.49,1968295,0
+ENTG.US,D,20250717,000000,87.49,90.74,86.55,90.27,2475886,0
+ENTG.US,D,20250718,000000,91.16,92,89.55,90.75,1960608,0
+ENTG.US,D,20250721,000000,91.86,93.06,91.22,91.64,2551217,0
+ENTG.US,D,20250722,000000,91.23,92.54,90.225,92,2369581,0
+ENTG.US,D,20250723,000000,93.19,93.59,90.43,91.62,2522892,0
+ENTG.US,D,20250724,000000,91.15,92.22,89.72,91.12,2430746,0
+ENTG.US,D,20250725,000000,90.98,92.51,89.56,91.85,2435924,0
+ENTG.US,D,20250728,000000,92.7,93.49,91.61,92,3491560,0
+ENTG.US,D,20250729,000000,92,93.87,90.645,92.85,5391155,0
+ENTG.US,D,20250730,000000,83.86,86.9,78.99,79.34,7788292,0
+ENTG.US,D,20250731,000000,78.29,80.42,77.4442,78.46,6322852,0
+ENTG.US,D,20250801,000000,75.7,76.68,72.94,75.66,5561091,0
+ENTG.US,D,20250804,000000,76,76.32,73.51,73.68,2895051,0
+ENTG.US,D,20250805,000000,73.87,74.215,72.18,73.34,3024914,0
+ENTG.US,D,20250806,000000,72.78,73.05,70.35,72.23,3043911,0
+ENTG.US,D,20250807,000000,74.68,75.75,72.43,73.43,1812225,0
+ENTG.US,D,20250808,000000,73.98,74.15,72.69,73.14,1793385,0
+ENTG.US,D,20250811,000000,74.04,75.13,71.871,72.03,1917066,0
+ENTG.US,D,20250812,000000,73.14,76.4,72.09,75.97,3003595,0
+ENTG.US,D,20250813,000000,76.02,80.115,75.76,79.88,1980177,0
+ENTG.US,D,20250814,000000,78.46,79.61,77,78.87,1821713,0
+ENTG.US,D,20250815,000000,77.83,78.45,76.37,77.12,2142381,0
+ENTG.US,D,20250818,000000,79.32,80.4799,78.18,78.41,1932491,0
+ENTG.US,D,20250819,000000,80.105,81.75,79.42,80.47,2909069,0
+ENTG.US,D,20250820,000000,80.24,80.7009,77.01,79.41,2998005,0
+ENTG.US,D,20250821,000000,79.01,82.44,79.01,82.09,2652984,0
+ENTG.US,D,20250822,000000,82.91,88.8,82.57,87.76,3684307,0
+ENTG.US,D,20250825,000000,87.54,87.76,86.54,86.75,1933510,0
+ENTG.US,D,20250826,000000,86.92,88.74,85.53,85.63,3978942,0
+ENTG.US,D,20250827,000000,85.79,86.35,83.69,84,2890489,0
+ENTG.US,D,20250828,000000,84.92,85.83,82.36,83.86,4020228,0
+ENTG.US,D,20250829,000000,83.17,85.05,82.66,83.74,3196522,0
+ENTG.US,D,20250902,000000,80.68,82.09,80.2,81.94,2017639,0
+ENTG.US,D,20250903,000000,82.635,82.635,78.29,79.48,1870870,0
+ENTG.US,D,20250904,000000,79.01,79.81,77.01,79.65,2011266,0
+ENTG.US,D,20250905,000000,79.94,82.89,79.76,81.98,1784526,0
+ENTG.US,D,20250908,000000,82.43,82.58,80.83,82.14,1248228,0
+ENTG.US,D,20250909,000000,82.01,82.445,80.47,81.22,1285972,0
+ENTG.US,D,20250910,000000,81.26,82.05,78.17,79.43,2161826,0
+ENTG.US,D,20250911,000000,80.19,83.685,79.38,83.53,2919636,0
+ENTG.US,D,20250912,000000,83.63,88.085,83.18,87.25,3634451,0
+ENTG.US,D,20250915,000000,87.98,90.27,87.765,90.18,2772590,0
+ENTG.US,D,20250916,000000,91.25,92.95,90.27,92.61,2473314,0
+ENTG.US,D,20250917,000000,92.18,94.93,90.2401,92.1,2156373,0
+ENTG.US,D,20250918,000000,95.52,97.63,94.39,95.97,4114083,0
+ENTG.US,D,20250919,000000,96.78,96.95,92.89,93.32,6085343,0
+ENTG.US,D,20250922,000000,93.24,97.25,93.18,95.81,2714100,0
+ENTG.US,D,20250923,000000,96.36,99.04,95.45,95.77,2261786,0
+ENTG.US,D,20250924,000000,95.75,96.54,93.41,93.49,1675490,0
+ENTG.US,D,20250925,000000,91.05,92.68,89.905,91.94,1717043,0
+ENTG.US,D,20250926,000000,91.6,93.44,91.035,93.09,1364716,0
+ENTG.US,D,20250929,000000,93.94,95.1471,93.3601,93.505,1119755,0
+ENTG.US,D,20250930,000000,92.68,94.08,90.31,92.46,1955992,0
+ENTG.US,D,20251001,000000,91.94,94.07,90,93.96,2635744,0
+ENTG.US,D,20251002,000000,96,98.3,94.5,96.81,2501539,0
+ENTG.US,D,20251003,000000,97,100.13,96.55,98.61,2111946,0
+ENTG.US,D,20251006,000000,99.73,101.475,99.19,100.26,2597618,0
+ENTG.US,D,20251007,000000,101.09,101.46,92.085,92.29,2002850,0
+ENTG.US,D,20251008,000000,92.1,95,91.935,94.56,2151818,0
+ENTG.US,D,20251009,000000,93.87,94.9199,91.075,94.23,2048580,0
+ENTG.US,D,20251010,000000,94.69,94.69,83.63,83.64,4019496,0
+ENTG.US,D,20251013,000000,89,92.3925,88.265,91.91,3026948,0
+ENTG.US,D,20251014,000000,88.25,93.0375,87.4411,90.94,1779550,0
+ENTG.US,D,20251015,000000,93.995,95.29,92.92,94.62,1881581,0
+ENTG.US,D,20251016,000000,95.91,95.91,89.68,90.54,2499250,0
+ENTG.US,D,20251017,000000,90.21,91.5,88.81,90.94,1879991,0
+ENTG.US,D,20251020,000000,92.38,94.8,91.82,92.6,1441067,0
+ENTG.US,D,20251021,000000,92.68,93.37,91.29,92.67,1203053,0
+ENTG.US,D,20251022,000000,91.12,92.21,87,88.81,2389963,0
+ENTG.US,D,20251023,000000,87.99,91.53,87.58,90.75,2043880,0
+ENTG.US,D,20251024,000000,92.39,93.63,91.41,91.52,1963978,0
+ENTG.US,D,20251027,000000,93.95,94.5906,92.775,94.32,1884089,0
+ENTG.US,D,20251028,000000,93.6,93.62,90.59,91.71,2039906,0
+ENTG.US,D,20251029,000000,92.96,98.23,92.95,94.54,3775949,0
+ENTG.US,D,20251030,000000,91.46,92.7,85.21,87.5,3778488,0
+ENTG.US,D,20251031,000000,87.5,92.8,86.985,91.57,3065945,0
+ENTG.US,D,20251103,000000,90.955,93.63,90.785,91.38,2498765,0
+ENTG.US,D,20251104,000000,87.74,89.7199,86.1394,86.46,2557836,0
+ENTG.US,D,20251105,000000,87.51,90.47,87.045,88.5,2293073,0
+ENTG.US,D,20251106,000000,88.41,89.735,85.03,85.7,2289713,0
+ENTG.US,D,20251107,000000,83.67,86.74,82.0841,86.67,2311342,0
+ENTG.US,D,20251110,000000,89,89,85.42,85.96,2048065,0
+ENTG.US,D,20251111,000000,85.6,85.78,83.075,83.68,2057116,0
+ENTG.US,D,20251112,000000,84.92,85.4,82.93,84.04,2214111,0
+ENTG.US,D,20251113,000000,82.78,83.81,79.38,81.06,2648911,0
+ENTG.US,D,20251114,000000,77.82,80.95,76.52,78.28,2790745,0
+ENTG.US,D,20251117,000000,77.43,78,73.06,74.79,3824438,0
+ENTG.US,D,20251118,000000,73.85,74.15,71.51,72.76,3517931,0
+ENTG.US,D,20251119,000000,73.5,74.2,72.2,73.765,3371544,0
+ENTG.US,D,20251120,000000,75.55,75.81,67.97,68.8,3604763,0
+ENTG.US,D,20251121,000000,69.37,74.72,69.06,73.66,3420423,0
+ENTG.US,D,20251124,000000,73.66,75.13,72.66,73.99,3453517,0
+ENTG.US,D,20251125,000000,73.46,74.46,72.23,73.72,3170518,0
+ENTG.US,D,20251126,000000,74.79,76.61,74.385,75.08,1983068,0
+ENTG.US,D,20251128,000000,75.79,77.43,75.15,77.14,1202537,0
+ENTG.US,D,20251201,000000,75.96,77.79,75.53,76.29,1835075,0
+ENTG.US,D,20251202,000000,77.16,80.715,76.915,79.82,2809323,0
+ENTG.US,D,20251203,000000,79.71,86.61,79,86.27,3707647,0
+ENTG.US,D,20251204,000000,85.9,88.32,85.475,88.14,2700299,0
+ENTG.US,D,20251205,000000,89.03,90.205,88.32,89.15,2704755,0
+ENTG.US,D,20251208,000000,89.55,91.5,88.11,89.1,2799372,0
+ENTG.US,D,20251209,000000,88.15,93.13,87.4286,92.59,2369851,0
+ENTG.US,D,20251210,000000,92.34,95.65,91.2115,94.73,2714514,0
+ENTG.US,D,20251211,000000,93.33,96.07,92.87,95.99,2199621,0
+ENTG.US,D,20251212,000000,95.33,96.095,91.2,92.55,3665411,0
+ENTG.US,D,20251215,000000,89.71,91.06,88.21,89.92,2589289,0
+ENTG.US,D,20251216,000000,89.765,90.88,87.46,87.96,3597756,0
+ENTG.US,D,20251217,000000,87.53,88.44,84.41,85.03,2655793,0
+ENTG.US,D,20251218,000000,88.13,89,84.45,84.55,3084778,0
+ENTG.US,D,20251219,000000,84.6,85.48,83.43,84.06,5804702,0
+ENTG.US,D,20251222,000000,85.31,87.2,84.49,85.12,3012413,0
+ENTG.US,D,20251223,000000,84.65,85.43,84.12,84.94,1995954,0
+ENTG.US,D,20251224,000000,85.28,85.7,83.995,85.49,734177,0
+ENTG.US,D,20251226,000000,85.57,86.48,84.585,86.27,1334779,0
+ENTG.US,D,20251229,000000,85.99,87.05,85.165,85.94,1272694,0
+ENTG.US,D,20251230,000000,86.18,86.79,84.15,86.69,1554779,0
+ENTG.US,D,20251231,000000,86.69,87.13,84.11,84.25,1411644,0
+ENTG.US,D,20260102,000000,86.16,90.58,85.36,89.56,3010156,0
+ENTG.US,D,20260105,000000,90.52,94.455,90.01,93.28,3257310,0
+ENTG.US,D,20260106,000000,94.24,99.8,94.01,99.56,3933511,0
+ENTG.US,D,20260107,000000,97.84,99.29,95.855,97.85,2782484,0
+ENTG.US,D,20260108,000000,97.08,100.48,96,99.85,2758411,0
+ENTG.US,D,20260109,000000,101.21,103.63,99.712,102.99,3185094,0
+ENTG.US,D,20260112,000000,102.57,102.64,99.85,101.84,1860113,0
+ENTG.US,D,20260113,000000,101.99,102.85,100.1859,102.07,1858400,0
+ENTG.US,D,20260114,000000,101.84,104.57,101.125,104.09,1864689,0
+ENTG.US,D,20260115,000000,117.41,118,110.27,113.54,6207354,0
+ENTG.US,D,20260116,000000,115.82,119.61,114.21,117.35,4953369,0
+ENTG.US,D,20260120,000000,115.06,117.66,112.45,115,4751390,0
+ENTG.US,D,20260121,000000,118.27,121.62,115.87,119.74,3919502,0
+ENTG.US,D,20260122,000000,122,122.435,117.07,118.52,2821875,0
+ENTG.US,D,20260123,000000,116.15,117.925,113.07,114.705,2910605,0
+ENTG.US,D,20260126,000000,114.73,116.6,113.83,115.63,2225608,0
+ENTG.US,D,20260127,000000,117.46,121.76,116.03,120.41,3050838,0
+ENTG.US,D,20260128,000000,121.21,124,120.485,120.65,3873248,0
+ENTG.US,D,20260129,000000,121.61,122.96,116.49,122.71,3355521,0
+ENTG.US,D,20260130,000000,120.825,122.63,117.74,118.07,3061813,0
+ENTG.US,D,20260202,000000,115.01,121.4899,115.01,119.48,3052366,0
+ENTG.US,D,20260203,000000,120.1,121.92,111.4801,113.7,4983099,0
+ENTG.US,D,20260204,000000,112.03,116.6,108.56,112.41,5902795,0
+ENTG.US,D,20260205,000000,111.6,113.575,109.17,110.33,3882731,0
+ENTG.US,D,20260206,000000,112.67,122.775,112.13,122.37,4445893,0
+ENTG.US,D,20260209,000000,122.18,123.67,120.66,122.39,4548542,0
+ENTG.US,D,20260210,000000,129.14,137.05,120.19,133.44,7131244,0
+ENTG.US,D,20260211,000000,136.93,138.99,132.66,137.79,3663048,0
+ENTG.US,D,20260212,000000,137.51,138.415,126.16,130.9,3658618,0
+ENTG.US,D,20260213,000000,130.09,135,127.67,131.43,2811876,0
+ENTG.US,D,20260217,000000,129.05,130.77,125.545,129.56,1872202,0
+ENTG.US,D,20260218,000000,129.75,133.2,128.04,131.87,1974612,0
diff --git a/daily/us/nasdaq stocks/1/ernaw.us.txt b/daily/us/nasdaq stocks/1/ernaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa02005e0e8812f488b0780fb51f53f6f3e24322
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ernaw.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ERNAW.US,D,20260206,000000,0.1,0.12,0.1,0.1,260100,0
+ERNAW.US,D,20260209,000000,0.07,0.0769,0.07,0.07,50000,0
+ERNAW.US,D,20260210,000000,0.07,0.07,0.0499,0.05,152600,0
+ERNAW.US,D,20260211,000000,0.075,0.075,0.0525,0.0554,25802,0
+ERNAW.US,D,20260212,000000,0.055,0.08,0.0541,0.08,5361,0
+ERNAW.US,D,20260213,000000,0.0659,0.0659,0.0659,0.0659,216,0
+ERNAW.US,D,20260217,000000,0.08,0.08,0.054,0.054,13804,0
+ERNAW.US,D,20260218,000000,0.0796,0.11,0.07,0.0769,16315,0
diff --git a/daily/us/nasdaq stocks/1/esea.us.txt b/daily/us/nasdaq stocks/1/esea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1b3b463cdea97a16f6fd90e96a274371e991f7e1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/esea.us.txt	
@@ -0,0 +1,4873 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESEA.US,D,20060505,000000,1184.53,1184.53,1184.53,1184.53,3.199033353105,0
+ESEA.US,D,20060508,000000,1032.46,1032.46,591.31,610.085,363.62345780292,0
+ESEA.US,D,20060517,000000,619.48,619.48,619.48,619.48,2.13268890207,0
+ESEA.US,D,20060519,000000,619.48,619.48,619.48,619.48,5.3317222551749,0
+ESEA.US,D,20060523,000000,619.48,619.48,619.48,619.48,10.66344451035,0
+ESEA.US,D,20060524,000000,619.48,788.413,619.48,619.48,79.975833827623,0
+ESEA.US,D,20060525,000000,647.634,647.634,647.634,647.634,83.174867180729,0
+ESEA.US,D,20060526,000000,647.634,647.634,647.634,647.634,26.658611275874,0
+ESEA.US,D,20060530,000000,657.002,657.002,657.002,657.002,13.862477863454,0
+ESEA.US,D,20060531,000000,703.956,703.956,638.246,638.246,56.516255904854,0
+ESEA.US,D,20060602,000000,647.634,647.634,647.634,647.634,10.66344451035,0
+ESEA.US,D,20060609,000000,600.706,600.706,581.931,600.706,67.179700415204,0
+ESEA.US,D,20060614,000000,544.392,600.706,544.392,565.033,15.995166765524,0
+ESEA.US,D,20060615,000000,578.181,578.181,535.005,563.149,3.199033353105,0
+ESEA.US,D,20060619,000000,591.31,591.31,581.931,581.931,21.3268890207,0
+ESEA.US,D,20060620,000000,591.31,591.31,563.149,563.149,11.729788961385,0
+ESEA.US,D,20060621,000000,563.149,563.149,563.149,563.149,12.79613341242,0
+ESEA.US,D,20060623,000000,591.31,591.31,581.931,581.931,21.3268890207,0
+ESEA.US,D,20060627,000000,591.31,591.31,591.31,591.31,5.3317222551749,0
+ESEA.US,D,20060629,000000,563.149,581.931,563.149,581.931,11.729788961385,0
+ESEA.US,D,20060725,000000,572.554,572.554,563.149,572.554,430.80315821813,0
+ESEA.US,D,20060823,000000,572.554,572.554,506.844,563.149,82.108522729694,0
+ESEA.US,D,20060824,000000,563.149,563.149,563.149,563.149,8.5307556082799,0
+ESEA.US,D,20060825,000000,563.149,563.149,563.149,563.149,13.862477863454,0
+ESEA.US,D,20060829,000000,563.149,563.149,563.149,563.149,1.066344451035,0
+ESEA.US,D,20060831,000000,563.149,563.149,563.149,563.149,63.980667062099,0
+ESEA.US,D,20060905,000000,572.554,572.554,572.554,572.554,3.199033353105,0
+ESEA.US,D,20060906,000000,563.149,563.149,563.149,563.149,23.459577922769,0
+ESEA.US,D,20060907,000000,563.149,572.554,563.149,563.149,47.985500296574,0
+ESEA.US,D,20060908,000000,572.554,572.554,516.221,563.149,20.260544569665,0
+ESEA.US,D,20060911,000000,563.149,563.149,563.149,563.149,53.317222551749,0
+ESEA.US,D,20060913,000000,563.149,572.554,563.149,572.554,29.85764462898,0
+ESEA.US,D,20060914,000000,563.149,563.149,563.149,563.149,10.66344451035,0
+ESEA.US,D,20060915,000000,469.305,553.79,469.305,553.79,13.862477863454,0
+ESEA.US,D,20060918,000000,535.005,553.79,535.005,553.79,15.995166765524,0
+ESEA.US,D,20060919,000000,553.79,553.79,535.005,535.005,29.85764462898,0
+ESEA.US,D,20060922,000000,535.005,535.005,535.005,535.005,21.3268890207,0
+ESEA.US,D,20060925,000000,535.005,544.392,535.005,544.392,53.317222551749,0
+ESEA.US,D,20060928,000000,544.392,572.554,544.392,572.554,27.72495572691,0
+ESEA.US,D,20061002,000000,535.005,535.005,535.005,535.005,26.658611275874,0
+ESEA.US,D,20061004,000000,533.129,533.129,529.36,529.36,21.3268890207,0
+ESEA.US,D,20061005,000000,544.392,544.392,514.346,523.733,22.393233471735,0
+ESEA.US,D,20061006,000000,563.149,563.149,558.14,558.14,3.199033353105,0
+ESEA.US,D,20061013,000000,563.149,563.149,558.769,558.769,3.199033353105,0
+ESEA.US,D,20061024,000000,563.149,563.149,560.644,563.149,5.3317222551749,0
+ESEA.US,D,20061026,000000,563.149,563.149,563.149,563.149,2.13268890207,0
+ESEA.US,D,20061027,000000,563.149,563.149,560.644,560.644,6.3980667062099,0
+ESEA.US,D,20061030,000000,560.644,594.432,547.516,547.516,335.89850207602,0
+ESEA.US,D,20061031,000000,531.864,531.864,516.221,531.864,49.05184474761,0
+ESEA.US,D,20061101,000000,519.354,519.354,519.354,519.354,15.995166765524,0
+ESEA.US,D,20061102,000000,519.354,519.354,484.938,519.354,983.16958385425,0
+ESEA.US,D,20061103,000000,563.149,563.149,563.149,563.149,2.13268890207,0
+ESEA.US,D,20061106,000000,519.354,519.354,516.221,516.221,42.653778041399,0
+ESEA.US,D,20061107,000000,563.149,563.149,519.354,519.354,87.440244984868,0
+ESEA.US,D,20061108,000000,519.354,519.354,519.354,519.354,2.13268890207,0
+ESEA.US,D,20061109,000000,563.149,563.149,519.354,519.354,175.94683442077,0
+ESEA.US,D,20061114,000000,516.221,519.354,516.221,519.354,35.189366884154,0
+ESEA.US,D,20061115,000000,563.149,563.149,522.477,522.477,95.971000593148,0
+ESEA.US,D,20061116,000000,522.477,525.619,522.477,525.619,24.525922373804,0
+ESEA.US,D,20061117,000000,531.864,531.864,375.432,375.432,152.48725649801,0
+ESEA.US,D,20061120,000000,359.79,469.305,359.79,469.305,223.93233471735,0
+ESEA.US,D,20061121,000000,500.598,500.598,494.324,494.324,145.02284534076,0
+ESEA.US,D,20061122,000000,497.456,497.456,494.324,494.324,27.72495572691,0
+ESEA.US,D,20061124,000000,494.324,494.324,494.324,494.324,9.5971000593149,0
+ESEA.US,D,20061127,000000,500.598,500.598,491.201,491.201,56.516255904854,0
+ESEA.US,D,20061128,000000,475.55,481.823,475.55,475.55,177.0131788718,0
+ESEA.US,D,20061129,000000,466.153,466.153,456.794,456.794,105.56810065246,0
+ESEA.US,D,20061130,000000,475.55,475.55,459.907,463.039,41.587433590364,0
+ESEA.US,D,20061204,000000,469.305,469.305,469.305,469.305,31.99033353105,0
+ESEA.US,D,20061205,000000,459.907,472.427,444.266,456.794,282.58127952427,0
+ESEA.US,D,20061207,000000,450.53,459.907,450.53,459.907,108.76713400557,0
+ESEA.US,D,20061211,000000,459.907,459.907,441.152,441.152,99.170033946253,0
+ESEA.US,D,20061212,000000,459.907,459.907,459.907,459.907,2.13268890207,0
+ESEA.US,D,20061214,000000,438.01,438.01,438.01,438.01,14.928822314489,0
+ESEA.US,D,20061215,000000,419.245,431.746,419.245,431.746,90.639278337973,0
+ESEA.US,D,20061218,000000,431.746,431.746,431.746,431.746,8.5307556082799,0
+ESEA.US,D,20061219,000000,412.981,422.359,412.981,422.359,9.5971000593149,0
+ESEA.US,D,20061220,000000,419.245,419.245,419.245,419.245,34.123022433119,0
+ESEA.US,D,20061221,000000,425.5,453.672,419.245,453.672,319.9033353105,0
+ESEA.US,D,20061222,000000,441.152,441.152,441.152,441.152,8.5307556082799,0
+ESEA.US,D,20061226,000000,441.152,441.152,441.152,441.152,25.592266824839,0
+ESEA.US,D,20061228,000000,441.152,441.152,431.746,438.01,51.184533649679,0
+ESEA.US,D,20061229,000000,441.152,441.152,438.01,438.01,193.00834563733,0
+ESEA.US,D,20070103,000000,441.152,441.152,441.152,441.152,2.13268890207,0
+ESEA.US,D,20070104,000000,441.152,441.152,438.01,438.01,81.042178278658,0
+ESEA.US,D,20070105,000000,439.248,439.248,439.248,439.248,71.445078219344,0
+ESEA.US,D,20070108,000000,441.152,441.152,438.01,438.01,31.99033353105,0
+ESEA.US,D,20070109,000000,441.152,441.152,431.746,438.01,76.776800474519,0
+ESEA.US,D,20070110,000000,441.152,441.152,438.01,438.01,56.516255904854,0
+ESEA.US,D,20070111,000000,441.152,463.039,438.01,463.039,138.62477863454,0
+ESEA.US,D,20070112,000000,500.598,500.598,500.598,500.598,21.3268890207,0
+ESEA.US,D,20070116,000000,500.598,516.221,484.938,516.221,44.786466943469,0
+ESEA.US,D,20070118,000000,516.221,525.619,513.099,522.477,111.96616735868,0
+ESEA.US,D,20070119,000000,521.876,525.619,521.876,522.477,34.123022433119,0
+ESEA.US,D,20070122,000000,522.477,522.477,522.477,522.477,49.05184474761,0
+ESEA.US,D,20070123,000000,522.477,525.619,518.107,518.107,137.55843418351,0
+ESEA.US,D,20070124,000000,522.477,522.477,519.354,522.477,56.516255904854,0
+ESEA.US,D,20070125,000000,531.864,531.864,525.619,531.864,134.35940083041,0
+ESEA.US,D,20070126,000000,531.864,531.864,531.864,531.864,116.23154516281,0
+ESEA.US,D,20070129,000000,538.119,594.432,538.119,563.149,233.52943477666,0
+ESEA.US,D,20070130,000000,563.149,563.149,556.274,560.025,223.93233471735,0
+ESEA.US,D,20070131,000000,525.619,553.79,506.844,544.392,11045.195823821,0
+ESEA.US,D,20070201,000000,544.392,555.646,541.251,550.638,2098.5658796368,0
+ESEA.US,D,20070202,000000,544.392,585.046,538.757,581.931,3100.9296636097,0
+ESEA.US,D,20070205,000000,575.668,578.799,560.025,575.668,2068.7082350078,0
+ESEA.US,D,20070206,000000,563.149,568.156,547.516,563.149,1780.7952332284,0
+ESEA.US,D,20070207,000000,563.149,569.413,547.516,563.149,1649.6348657511,0
+ESEA.US,D,20070208,000000,576.934,576.934,553.151,553.151,1463.02458682,0
+ESEA.US,D,20070209,000000,563.149,569.413,552.523,561.901,924.52063904733,0
+ESEA.US,D,20070212,000000,563.149,563.149,546.897,560.025,924.52063904733,0
+ESEA.US,D,20070213,000000,556.903,560.025,544.392,548.135,724.04788225276,0
+ESEA.US,D,20070214,000000,548.135,578.799,548.135,575.668,1230.5614964944,0
+ESEA.US,D,20070215,000000,575.668,576.934,560.644,576.306,1080.2069288984,0
+ESEA.US,D,20070216,000000,576.934,578.799,566.291,578.799,550.23373673405,0
+ESEA.US,D,20070220,000000,578.799,594.432,575.668,593.185,1052.4819731715,0
+ESEA.US,D,20070221,000000,593.185,610.085,583.179,610.085,2530.435382306,0
+ESEA.US,D,20070222,000000,610.085,613.217,585.046,610.085,1048.2165953674,0
+ESEA.US,D,20070223,000000,613.217,625.108,605.076,622.595,2444.0614817722,0
+ESEA.US,D,20070226,000000,625.736,636.999,611.332,619.48,2086.8360906755,0
+ESEA.US,D,20070227,000000,610.085,616.33,575.668,578.799,2847.1396842634,0
+ESEA.US,D,20070228,000000,592.567,625.736,581.931,606.952,1738.141455187,0
+ESEA.US,D,20070301,000000,594.432,619.48,594.432,608.827,1725.3453217746,0
+ESEA.US,D,20070302,000000,622.595,622.595,606.952,612.579,479.85500296574,0
+ESEA.US,D,20070305,000000,625.736,625.736,603.82,604.448,850.94287192592,0
+ESEA.US,D,20070306,000000,625.108,625.108,610.085,610.085,751.77283797966,0
+ESEA.US,D,20070307,000000,625.108,625.108,603.82,606.952,395.61379133398,0
+ESEA.US,D,20070308,000000,610.085,623.86,596.318,605.695,1616.578187769,0
+ESEA.US,D,20070309,000000,597.574,625.736,597.574,609.455,599.28558148166,0
+ESEA.US,D,20070312,000000,621.976,621.976,585.692,598.202,1242.2912854557,0
+ESEA.US,D,20070313,000000,600.706,601.954,580.056,580.056,589.68848142235,0
+ESEA.US,D,20070314,000000,588.187,588.187,556.903,570.041,1856.5056892519,0
+ESEA.US,D,20070315,000000,575.668,594.432,566.291,581.313,1190.040407355,0
+ESEA.US,D,20070316,000000,587.559,587.559,578.799,578.799,159.95166765524,0
+ESEA.US,D,20070319,000000,593.823,593.823,581.931,593.823,559.83083679337,0
+ESEA.US,D,20070320,000000,593.823,593.823,585.046,593.823,804.02371608038,0
+ESEA.US,D,20070321,000000,595.699,602.572,576.306,596.318,692.0575487217,0
+ESEA.US,D,20070322,000000,600.706,600.706,591.31,598.812,732.57863786103,0
+ESEA.US,D,20070323,000000,600.706,605.695,595.061,596.964,1047.1502509163,0
+ESEA.US,D,20070326,000000,600.706,625.736,600.706,612.579,1206.0355741206,0
+ESEA.US,D,20070327,000000,623.222,625.736,612.579,620.728,971.43979489287,0
+ESEA.US,D,20070328,000000,621.976,628.859,615.083,625.736,1009.8281951301,0
+ESEA.US,D,20070329,000000,625.108,625.736,615.083,618.843,567.29524795061,0
+ESEA.US,D,20070330,000000,618.843,628.859,616.33,625.108,561.96352569544,0
+ESEA.US,D,20070402,000000,632.001,663.267,626.346,663.267,1606.9810877098,0
+ESEA.US,D,20070403,000000,660.143,660.143,632.61,647.634,957.57731702942,0
+ESEA.US,D,20070404,000000,647.634,657.002,638.874,655.754,795.4929604721,0
+ESEA.US,D,20070405,000000,655.754,657.002,641.996,655.754,1137.7895292543,0
+ESEA.US,D,20070409,000000,660.143,675.785,645.138,666.389,1005.562817326,0
+ESEA.US,D,20070410,000000,670.159,672.662,657.002,662.019,1365.9872417758,0
+ESEA.US,D,20070411,000000,670.768,670.768,648.889,661.4,772.03338254932,0
+ESEA.US,D,20070412,000000,658.887,680.803,655.754,678.29,1214.5663297288,0
+ESEA.US,D,20070413,000000,679.537,680.165,672.662,675.785,716.58347109551,0
+ESEA.US,D,20070416,000000,682.049,694.56,675.785,688.315,875.46879429972,0
+ESEA.US,D,20070417,000000,688.315,700.816,676.423,691.437,1341.461319402,0
+ESEA.US,D,20070418,000000,693.94,700.816,682.049,690.79,552.36642563612,0
+ESEA.US,D,20070419,000000,695.198,695.198,678.927,686.429,380.68496901949,0
+ESEA.US,D,20070420,000000,688.315,700.816,688.315,697.701,926.65332794939,0
+ESEA.US,D,20070423,000000,700.186,712.696,696.445,712.696,1000.2310950708,0
+ESEA.US,D,20070424,000000,712.696,718.942,707.079,716.466,1752.0039330505,0
+ESEA.US,D,20070425,000000,707.079,719.617,707.079,719.617,2132.68890207,0
+ESEA.US,D,20070426,000000,722.694,722.694,703.956,704.566,1631.5070100835,0
+ESEA.US,D,20070427,000000,716.466,719.617,707.079,712.696,747.50746017552,0
+ESEA.US,D,20070430,000000,718.942,718.942,697.701,713.315,1741.3404885401,0
+ESEA.US,D,20070501,000000,708.945,712.696,677.033,677.67,1164.4481405302,0
+ESEA.US,D,20070502,000000,678.29,703.956,678.29,695.816,758.17090468587,0
+ESEA.US,D,20070503,000000,695.816,716.466,693.94,710.821,1454.4938312117,0
+ESEA.US,D,20070504,000000,703.956,716.466,696.445,712.078,1579.2561319829,0
+ESEA.US,D,20070507,000000,687.048,707.079,675.785,687.677,2096.4331907347,0
+ESEA.US,D,20070508,000000,712.078,713.315,688.933,710.193,1698.6867104987,0
+ESEA.US,D,20070509,000000,713.315,722.094,703.956,719.617,1147.3866293137,0
+ESEA.US,D,20070510,000000,719.617,730.195,695.816,718.942,3318.4639316209,0
+ESEA.US,D,20070511,000000,722.694,728.995,713.315,718.942,1434.233286642,0
+ESEA.US,D,20070514,000000,719.617,719.617,704.566,710.821,840.27942741557,0
+ESEA.US,D,20070515,000000,726.444,728.32,719.617,722.694,1920.486356314,0
+ESEA.US,D,20070516,000000,722.694,722.694,719.617,722.694,495.85016973127,0
+ESEA.US,D,20070517,000000,722.694,735.222,720.817,728.995,1617.6445322201,0
+ESEA.US,D,20070518,000000,736.498,736.498,728.995,732.747,985.30227275632,0
+ESEA.US,D,20070521,000000,740.849,744,735.897,738.372,1563.2609652173,0
+ESEA.US,D,20070522,000000,741.524,741.524,737.772,738.972,1820.2499779167,0
+ESEA.US,D,20070523,000000,740.849,740.849,737.098,738.372,1021.5579840915,0
+ESEA.US,D,20070524,000000,743.4,743.4,719.617,720.217,1231.6278409454,0
+ESEA.US,D,20070525,000000,735.897,735.897,705.832,707.079,1232.6941853964,0
+ESEA.US,D,20070529,000000,708.945,708.945,688.315,690.79,1743.4731774421,0
+ESEA.US,D,20070530,000000,722.694,809.045,721.494,796.591,9190.8228234705,0
+ESEA.US,D,20070531,000000,817.822,839.128,796.591,835.303,5325.3241884687,0
+ESEA.US,D,20070601,000000,838.453,1007.4,837.854,968.618,8220.4493730286,0
+ESEA.US,D,20070604,000000,954.209,1013.71,937.333,976.121,7169.0337443082,0
+ESEA.US,D,20070605,000000,978.672,1000.5,957.362,976.802,3835.6409903729,0
+ESEA.US,D,20070606,000000,961.79,969.294,876.639,907.324,3772.7266677617,0
+ESEA.US,D,20070607,000000,884.743,919.178,835.303,836.578,3687.4191116789,0
+ESEA.US,D,20070608,000000,867.262,916.701,854.133,901.697,4447.7227052669,0
+ESEA.US,D,20070611,000000,933.582,948.587,906.048,928.555,3684.2200783258,0
+ESEA.US,D,20070612,000000,928.555,928.555,869.738,887.893,1545.1331095497,0
+ESEA.US,D,20070613,000000,888.493,928.555,876.639,909.2,2429.1326594576,0
+ESEA.US,D,20070614,000000,931.706,966.742,911.676,932.307,3080.66911904,0
+ESEA.US,D,20070615,000000,952.334,998.025,942.96,985.5,3532.7991662789,0
+ESEA.US,D,20070618,000000,988.646,1025.56,946.11,973.646,3506.140555003,0
+ESEA.US,D,20070619,000000,994.275,994.869,941.084,942.359,1807.4538445043,0
+ESEA.US,D,20070620,000000,954.209,954.209,919.853,926.08,2827.9454841448,0
+ESEA.US,D,20070621,000000,949.262,949.262,913.551,934.857,1809.5865334064,0
+ESEA.US,D,20070622,000000,953.609,953.609,911.676,931.106,2173.2099912093,0
+ESEA.US,D,20070625,000000,913.551,916.701,852.857,906.723,2833.2772063999,0
+ESEA.US,D,20070626,000000,906.048,927.955,887.293,924.805,2468.587404146,0
+ESEA.US,D,20070627,000000,933.582,947.987,890.444,906.048,1637.9050767898,0
+ESEA.US,D,20070628,000000,907.324,926.679,844.755,862.235,3409.1032099588,0
+ESEA.US,D,20070629,000000,850.981,894.795,844.755,892.32,18281.409268543,0
+ESEA.US,D,20070702,000000,904.173,916.101,892.92,911.676,4061.7060139923,0
+ESEA.US,D,20070703,000000,916.101,916.101,888.493,907.324,1082.3396178005,0
+ESEA.US,D,20070705,000000,906.048,932.307,894.795,928.555,3623.4384446169,0
+ESEA.US,D,20070706,000000,932.307,932.307,910.401,912.351,2428.0663150066,0
+ESEA.US,D,20070709,000000,921.729,931.106,901.022,904.173,4242.9845706682,0
+ESEA.US,D,20070710,000000,897.271,902.297,864.786,874.165,3401.6387988016,0
+ESEA.US,D,20070711,000000,912.351,912.951,874.765,908.6,8427.3201965295,0
+ESEA.US,D,20070712,000000,917.978,932.307,891.645,926.08,8271.6339066783,0
+ESEA.US,D,20070713,000000,931.706,931.706,904.173,919.178,3643.6989891866,0
+ESEA.US,D,20070716,000000,907.324,917.302,886.018,896.671,3395.2407320954,0
+ESEA.US,D,20070717,000000,909.2,979.276,886.018,973.646,10884.177811714,0
+ESEA.US,D,20070718,000000,973.646,1011.15,957.362,981.75,8117.0139612783,0
+ESEA.US,D,20070719,000000,1000.5,1079.35,999.301,1058.13,13860.345174553,0
+ESEA.US,D,20070720,000000,1065.02,1079.35,1006.21,1057.51,9976.7186838832,0
+ESEA.US,D,20070723,000000,1063.14,1063.75,1011.84,1023.08,8444.3817077461,0
+ESEA.US,D,20070724,000000,1005.52,1029.31,953.609,974.251,7368.4401566517,0
+ESEA.US,D,20070725,000000,996.827,1019.34,900.423,947.387,6325.5552835395,0
+ESEA.US,D,20070726,000000,938.609,938.609,886.018,901.022,6349.0148614623,0
+ESEA.US,D,20070727,000000,889.168,947.987,889.168,934.182,4527.6985390945,0
+ESEA.US,D,20070730,000000,950.463,951.138,920.453,934.182,2113.4947019513,0
+ESEA.US,D,20070731,000000,957.362,1001.18,921.729,923.604,3666.0922226583,0
+ESEA.US,D,20070801,000000,933.582,977.396,904.173,956.762,4797.4836852064,0
+ESEA.US,D,20070802,000000,964.266,968.018,929.831,951.737,2134.8215909721,0
+ESEA.US,D,20070803,000000,949.262,949.862,876.039,882.867,3719.40944521,0
+ESEA.US,D,20070806,000000,876.039,883.542,732.747,817.822,10400.057430944,0
+ESEA.US,D,20070807,000000,817.822,846.031,797.792,821.573,4115.023236544,0
+ESEA.US,D,20070808,000000,829.075,874.165,782.186,793.439,5337.05397743,0
+ESEA.US,D,20070809,000000,784.662,793.439,719.617,738.372,10707.164632842,0
+ESEA.US,D,20070810,000000,730.871,765.231,708.945,750.902,6002.4529148759,0
+ESEA.US,D,20070813,000000,762.156,841.604,748.351,814.07,4461.5851831303,0
+ESEA.US,D,20070814,000000,833.502,847.906,797.191,816.547,2504.8431154811,0
+ESEA.US,D,20070815,000000,832.226,833.502,795.915,807.844,1913.0219451568,0
+ESEA.US,D,20070816,000000,797.792,800.941,703.956,790.289,4092.6300030723,0
+ESEA.US,D,20070817,000000,814.67,846.031,766.506,800.941,2014.324668005,0
+ESEA.US,D,20070820,000000,820.298,841.604,798.392,827.2,1123.9270513909,0
+ESEA.US,D,20070821,000000,834.103,837.253,813.47,835.978,740.04304901827,0
+ESEA.US,D,20070822,000000,852.857,905.448,847.906,902.972,3596.779833341,0
+ESEA.US,D,20070823,000000,885.418,885.418,802.817,854.133,7557.1831244849,0
+ESEA.US,D,20070824,000000,851.657,887.293,834.703,880.39,2854.6040954206,0
+ESEA.US,D,20070827,000000,896.071,896.071,862.911,889.768,1746.6722107953,0
+ESEA.US,D,20070828,000000,877.24,882.267,838.453,847.231,1945.0122786878,0
+ESEA.US,D,20070829,000000,876.639,887.293,868.537,882.867,879.73417210386,0
+ESEA.US,D,20070830,000000,886.018,899.147,841.604,896.671,1568.5926874724,0
+ESEA.US,D,20070831,000000,917.302,922.929,888.493,906.048,1885.2969894299,0
+ESEA.US,D,20070904,000000,907.324,935.458,894.795,894.795,2440.8624484191,0
+ESEA.US,D,20070905,000000,906.048,922.929,891.645,897.946,1241.2249410047,0
+ESEA.US,D,20070906,000000,932.307,951.138,910.401,929.831,4026.5166471081,0
+ESEA.US,D,20070907,000000,929.831,930.431,877.915,908.6,1953.5430342961,0
+ESEA.US,D,20070910,000000,927.355,929.831,860.36,887.293,2896.191529011,0
+ESEA.US,D,20070911,000000,897.946,911.076,861.036,873.49,2451.5258929294,0
+ESEA.US,D,20070912,000000,876.039,876.039,831.626,835.978,2939.9116515034,0
+ESEA.US,D,20070913,000000,849.782,856.609,822.848,835.303,1217.7653630819,0
+ESEA.US,D,20070914,000000,820.298,831.626,800.941,822.848,1783.9942665815,0
+ESEA.US,D,20070917,000000,813.47,849.107,813.47,827.8,1276.4143078888,0
+ESEA.US,D,20070918,000000,837.253,872.889,823.449,869.137,1394.7785419538,0
+ESEA.US,D,20070919,000000,871.013,894.795,871.013,882.267,1308.40464142,0
+ESEA.US,D,20070920,000000,882.267,898.546,874.765,892.32,1753.0702775015,0
+ESEA.US,D,20070921,000000,902.297,932.307,902.297,926.08,1244.4239743578,0
+ESEA.US,D,20070924,000000,932.307,944.835,916.701,919.853,2375.815436906,0
+ESEA.US,D,20070925,000000,916.701,937.333,909.8,934.857,1464.090931271,0
+ESEA.US,D,20070926,000000,938.609,938.609,915.426,936.058,1722.1462884215,0
+ESEA.US,D,20070927,000000,938.609,938.609,919.853,922.929,746.44111572449,0
+ESEA.US,D,20070928,000000,926.679,930.431,885.418,909.2,1507.8110537635,0
+ESEA.US,D,20071001,000000,913.551,960.514,909.2,936.058,2873.7982955393,0
+ESEA.US,D,20071002,000000,947.387,990.525,947.387,984.906,3506.140555003,0
+ESEA.US,D,20071003,000000,989.249,1023.08,976.802,976.802,3660.7605004031,0
+ESEA.US,D,20071004,000000,987.37,995.551,963.59,969.894,1438.4986644461,0
+ESEA.US,D,20071005,000000,1001.18,1014.91,969.294,984.292,3243.8198200484,0
+ESEA.US,D,20071008,000000,985.5,1063.75,985.5,1043.12,6760.6238195618,0
+ESEA.US,D,20071009,000000,1058.72,1135.09,1058.72,1100.65,10539.748554029,0
+ESEA.US,D,20071010,000000,1122.56,1217.02,1120.01,1190.76,10523.753387264,0
+ESEA.US,D,20071011,000000,1219.57,1240.8,1109.44,1115.66,9790.1084049522,0
+ESEA.US,D,20071012,000000,1126.31,1225.79,1126.31,1177.63,4737.7683959485,0
+ESEA.US,D,20071015,000000,1226.4,1275.24,1179.5,1252.05,6986.6888431812,0
+ESEA.US,D,20071016,000000,1273.97,1346.59,1224.52,1267.06,12105.142208148,0
+ESEA.US,D,20071017,000000,1299.02,1318.38,1235.86,1252.05,5893.6857808704,0
+ESEA.US,D,20071018,000000,1270.21,1323.4,1214.54,1300.9,6746.7613416984,0
+ESEA.US,D,20071019,000000,1297.74,1299.62,1217.69,1224.52,5136.5812206355,0
+ESEA.US,D,20071022,000000,1170.13,1218.89,1123.17,1215.14,4033.9810582653,0
+ESEA.US,D,20071023,000000,1246.43,1273.97,1222.05,1255.2,3106.2613858649,0
+ESEA.US,D,20071024,000000,1250.17,1251.45,1198.86,1237.05,3112.6594525711,0
+ESEA.US,D,20071025,000000,1263.98,1263.98,1205.77,1220.77,2190.2715024259,0
+ESEA.US,D,20071026,000000,1243.96,1243.96,1188.88,1209.52,4079.8338696599,0
+ESEA.US,D,20071029,000000,1224.52,1245.23,1204.49,1244.55,3345.1225428968,0
+ESEA.US,D,20071030,000000,1244.55,1251.45,1127.59,1146.35,6522.829006981,0
+ESEA.US,D,20071031,000000,1157.6,1210.18,1139.44,1208.24,7231.9480669192,0
+ESEA.US,D,20071101,000000,1173.87,1193.24,1126.31,1172,4426.3958162462,0
+ESEA.US,D,20071102,000000,1166.98,1192.04,1146.94,1181.98,4674.8540733373,0
+ESEA.US,D,20071105,000000,1138.17,1170.13,1118.21,1130.07,8113.8149279251,0
+ESEA.US,D,20071106,000000,1133.82,1170.13,1125.72,1135.09,9984.1830950406,0
+ESEA.US,D,20071107,000000,1089.41,1093.76,1044.99,1048.07,46009.564028807,0
+ESEA.US,D,20071108,000000,1063.75,1069.97,1001.18,1029.31,11377.895292543,0
+ESEA.US,D,20071109,000000,1008.68,1011.84,966.742,977.396,9376.3667579505,0
+ESEA.US,D,20071112,000000,964.266,991.801,901.022,917.978,9569.3751035879,0
+ESEA.US,D,20071113,000000,927.955,974.251,927.955,957.362,5473.5460671625,0
+ESEA.US,D,20071114,000000,969.894,988.646,926.08,933.582,5215.4907100121,0
+ESEA.US,D,20071115,000000,924.204,944.235,907.324,919.853,2546.4305490716,0
+ESEA.US,D,20071116,000000,925.48,951.737,888.493,892.32,3227.8246532829,0
+ESEA.US,D,20071119,000000,906.048,916.701,847.906,861.635,5768.9234800992,0
+ESEA.US,D,20071120,000000,888.493,926.08,849.782,850.981,6115.4854266856,0
+ESEA.US,D,20071121,000000,849.782,871.613,819.698,845.356,4089.4309697192,0
+ESEA.US,D,20071123,000000,867.262,867.262,825.924,854.733,1482.2187869386,0
+ESEA.US,D,20071126,000000,858.484,882.267,839.728,845.356,3106.2613858649,0
+ESEA.US,D,20071127,000000,841.604,867.262,814.07,832.226,4812.4125075208,0
+ESEA.US,D,20071128,000000,852.857,899.147,844.755,872.889,5832.9041471613,0
+ESEA.US,D,20071129,000000,860.36,917.978,860.36,914.826,6574.0135406306,0
+ESEA.US,D,20071130,000000,976.121,985.5,924.805,954.209,5870.2262029476,0
+ESEA.US,D,20071203,000000,969.894,981.75,901.697,915.426,5121.6523983211,0
+ESEA.US,D,20071204,000000,927.955,927.955,891.645,897.946,3222.4929310277,0
+ESEA.US,D,20071205,000000,907.924,942.359,876.039,888.493,3435.7618212347,0
+ESEA.US,D,20071206,000000,882.267,890.444,829.676,838.453,8643.7881200896,0
+ESEA.US,D,20071207,000000,844.755,857.284,787.813,810.32,13639.611873188,0
+ESEA.US,D,20071210,000000,814.07,822.173,772.809,785.938,11472.799948686,0
+ESEA.US,D,20071211,000000,795.315,858.484,794.715,830.951,6010.9836704842,0
+ESEA.US,D,20071212,000000,856.609,861.036,806.569,821.573,3569.0548776141,0
+ESEA.US,D,20071213,000000,821.573,821.573,787.813,801.542,3392.0416987423,0
+ESEA.US,D,20071214,000000,790.289,809.72,789.013,792.164,2695.7187722164,0
+ESEA.US,D,20071217,000000,784.662,790.964,723.369,735.222,5048.0746311996,0
+ESEA.US,D,20071218,000000,747.151,784.062,728.995,742.725,4995.8237530989,0
+ESEA.US,D,20071219,000000,738.972,759.605,727.119,741.524,3153.1805417105,0
+ESEA.US,D,20071220,000000,750.902,759.005,724.569,735.222,3196.9006642028,0
+ESEA.US,D,20071221,000000,751.502,803.417,735.222,784.662,6025.9124927986,0
+ESEA.US,D,20071224,000000,788.413,792.839,760.88,760.88,3610.6423112044,0
+ESEA.US,D,20071226,000000,760.88,771.533,744.6,763.355,4948.9045972533,0
+ESEA.US,D,20071227,000000,764.631,785.938,750.902,762.156,4434.9265718545,0
+ESEA.US,D,20071228,000000,762.156,797.191,762.156,794.04,5665.4880683488,0
+ESEA.US,D,20071231,000000,792.839,811.595,752.777,775.884,4874.2604856809,0
+ESEA.US,D,20080102,000000,787.813,787.813,756.528,773.409,2056.9784460465,0
+ESEA.US,D,20080103,000000,760.28,797.792,760.28,774.009,2502.7104265791,0
+ESEA.US,D,20080104,000000,774.009,777.16,747.751,752.102,2830.0781730468,0
+ESEA.US,D,20080107,000000,751.502,756.528,705.832,718.942,4313.3633044365,0
+ESEA.US,D,20080108,000000,718.942,748.351,703.956,725.244,4220.5913371965,0
+ESEA.US,D,20080109,000000,728.32,731.471,636.999,682.049,5822.240702651,0
+ESEA.US,D,20080110,000000,655.126,692.685,625.736,679.537,5226.1541545224,0
+ESEA.US,D,20080111,000000,666.389,692.685,657.002,679.537,2649.8659608219,0
+ESEA.US,D,20080114,000000,686.429,686.429,632.001,658.887,1924.7517341181,0
+ESEA.US,D,20080115,000000,653.259,658.267,594.432,616.33,4682.3184844947,0
+ESEA.US,D,20080116,000000,600.078,635.113,594.432,618.843,4689.7828956519,0
+ESEA.US,D,20080117,000000,626.346,640.751,602.572,610.713,3044.4134077049,0
+ESEA.US,D,20080118,000000,623.86,660.143,616.33,634.485,4099.0280697784,0
+ESEA.US,D,20080122,000000,590.691,619.48,521.239,600.706,4014.7868581467,0
+ESEA.US,D,20080123,000000,565.033,625.736,565.033,608.209,2991.0961851531,0
+ESEA.US,D,20080124,000000,614.463,635.113,595.061,624.48,3930.5456465149,0
+ESEA.US,D,20080125,000000,635.751,653.879,627.621,638.246,2495.2460154219,0
+ESEA.US,D,20080128,000000,647.004,673.91,625.736,667.654,2769.2965393379,0
+ESEA.US,D,20080129,000000,676.423,729.595,676.423,721.494,3988.1282468708,0
+ESEA.US,D,20080130,000000,728.32,759.005,712.696,729.595,5367.97796651,0
+ESEA.US,D,20080131,000000,723.369,753.978,698.93,752.102,3234.2227199891,0
+ESEA.US,D,20080201,000000,770.933,780.911,735.222,760.88,3932.678335417,0
+ESEA.US,D,20080204,000000,767.782,772.134,738.372,744.6,1551.5311762559,0
+ESEA.US,D,20080205,000000,744,744,697.701,720.817,2662.6620942344,0
+ESEA.US,D,20080206,000000,725.844,725.844,698.93,716.466,1814.9182556615,0
+ESEA.US,D,20080207,000000,703.309,735.222,683.287,688.315,3240.6207866953,0
+ESEA.US,D,20080208,000000,692.066,712.078,685.191,687.048,3611.7086556555,0
+ESEA.US,D,20080211,000000,689.553,749.627,682.049,735.222,3706.6133117976,0
+ESEA.US,D,20080212,000000,754.653,787.813,754.653,758.405,3671.4239449135,0
+ESEA.US,D,20080213,000000,774.609,830.351,762.755,822.173,5258.1444880534,0
+ESEA.US,D,20080214,000000,842.88,844.08,806.569,829.676,5327.4568773708,0
+ESEA.US,D,20080215,000000,844.755,860.36,813.47,818.422,4975.5632085292,0
+ESEA.US,D,20080219,000000,839.128,861.635,819.698,846.031,2980.4327406428,0
+ESEA.US,D,20080220,000000,844.755,845.356,799.067,840.328,5186.6994098342,0
+ESEA.US,D,20080221,000000,856.009,856.009,811.595,823.449,4054.241602835,0
+ESEA.US,D,20080222,000000,835.303,835.303,800.941,830.951,2397.1423259266,0
+ESEA.US,D,20080225,000000,833.502,856.009,813.47,844.08,3189.4362530456,0
+ESEA.US,D,20080226,000000,832.226,850.981,820.298,825.325,3813.2477569011,0
+ESEA.US,D,20080227,000000,830.951,835.303,807.844,819.698,3483.7473215313,0
+ESEA.US,D,20080228,000000,810.92,826.6,802.217,812.196,2441.9287928701,0
+ESEA.US,D,20080229,000000,844.755,877.24,834.703,877.24,8040.2371608038,0
+ESEA.US,D,20080303,000000,874.165,899.823,848.507,880.991,7435.6198570669,0
+ESEA.US,D,20080304,000000,871.013,871.013,829.676,857.884,3130.7873082387,0
+ESEA.US,D,20080305,000000,857.884,869.738,844.755,864.111,3429.3637545285,0
+ESEA.US,D,20080306,000000,859.76,859.76,825.325,829.676,2327.8299366094,0
+ESEA.US,D,20080307,000000,817.822,825.924,794.715,800.941,2518.7055933447,0
+ESEA.US,D,20080310,000000,798.392,812.87,733.347,741.524,4132.0847477605,0
+ESEA.US,D,20080311,000000,747.751,786.538,747.751,774.609,2304.3703586866,0
+ESEA.US,D,20080312,000000,754.653,792.839,754.653,762.156,2272.3800251556,0
+ESEA.US,D,20080313,000000,750.902,758.405,719.617,750.227,3415.501276665,0
+ESEA.US,D,20080314,000000,753.978,765.231,726.444,737.772,2267.0483029004,0
+ESEA.US,D,20080317,000000,720.217,733.947,681.412,695.816,2683.9889832551,0
+ESEA.US,D,20080318,000000,712.078,750.902,689.553,750.227,3686.3527672279,0
+ESEA.US,D,20080319,000000,738.972,738.972,702.071,702.69,2242.5223805266,0
+ESEA.US,D,20080320,000000,708.317,718.942,681.412,709.583,2308.6357364907,0
+ESEA.US,D,20080324,000000,714.591,738.972,712.696,737.772,2681.856294353,0
+ESEA.US,D,20080325,000000,738.972,760.88,723.369,752.777,2629.6054162523,0
+ESEA.US,D,20080326,000000,753.377,766.506,732.072,765.906,2235.0579693693,0
+ESEA.US,D,20080327,000000,763.355,779.636,745.275,753.978,2188.1388135238,0
+ESEA.US,D,20080328,000000,752.102,758.405,735.222,739.648,1774.3971665222,0
+ESEA.US,D,20080331,000000,735.222,750.902,725.244,750.902,1611.2464655139,0
+ESEA.US,D,20080401,000000,753.978,785.262,749.627,770.933,3428.2974100775,0
+ESEA.US,D,20080402,000000,775.283,807.844,772.809,795.315,2962.3048849752,0
+ESEA.US,D,20080403,000000,791.564,828.475,756.528,814.07,2309.7020809418,0
+ESEA.US,D,20080404,000000,830.351,841.604,802.817,840.328,2681.856294353,0
+ESEA.US,D,20080407,000000,844.755,866.061,844.755,862.911,4303.7662043772,0
+ESEA.US,D,20080408,000000,858.484,861.635,844.755,857.884,2070.8409239099,0
+ESEA.US,D,20080409,000000,861.635,864.111,842.88,850.981,2280.9107807638,0
+ESEA.US,D,20080410,000000,872.889,872.889,842.204,852.258,1587.7868875911,0
+ESEA.US,D,20080411,000000,846.031,857.884,844.08,852.857,1457.6928645648,0
+ESEA.US,D,20080414,000000,850.981,851.657,835.303,839.728,1202.8365407675,0
+ESEA.US,D,20080415,000000,844.755,852.857,827.2,848.507,1077.0078955453,0
+ESEA.US,D,20080416,000000,863.511,869.738,847.906,856.609,2024.9881125155,0
+ESEA.US,D,20080417,000000,867.262,938.609,863.511,921.729,10853.253822634,0
+ESEA.US,D,20080418,000000,938.609,953.609,921.054,925.48,6384.2042283464,0
+ESEA.US,D,20080421,000000,922.929,935.458,919.178,922.929,3639.4336113824,0
+ESEA.US,D,20080422,000000,921.729,954.209,907.324,945.51,4771.8914183816,0
+ESEA.US,D,20080423,000000,951.737,982.422,945.51,961.114,4619.4041618835,0
+ESEA.US,D,20080424,000000,949.862,979.87,885.418,890.444,5371.1769998632,0
+ESEA.US,D,20080425,000000,904.848,920.453,880.991,890.444,3441.0935434899,0
+ESEA.US,D,20080428,000000,907.324,916.701,880.991,887.293,4413.5996828338,0
+ESEA.US,D,20080429,000000,892.92,892.92,863.511,872.889,2548.5632379736,0
+ESEA.US,D,20080430,000000,864.111,886.018,850.981,862.235,2479.2508486563,0
+ESEA.US,D,20080501,000000,846.631,869.738,846.031,865.386,2112.4283575003,0
+ESEA.US,D,20080502,000000,876.039,881.667,863.511,876.039,2621.0746606439,0
+ESEA.US,D,20080505,000000,882.867,913.551,874.765,906.048,4459.4524942282,0
+ESEA.US,D,20080506,000000,920.453,923.604,894.795,921.729,6566.5491294734,0
+ESEA.US,D,20080507,000000,930.431,931.106,896.071,900.423,6106.9546710773,0
+ESEA.US,D,20080508,000000,899.823,922.329,897.946,905.448,2036.7179014768,0
+ESEA.US,D,20080509,000000,906.723,919.853,898.546,912.351,1677.359821478,0
+ESEA.US,D,20080512,000000,919.853,921.054,866.661,896.071,9535.2520811548,0
+ESEA.US,D,20080513,000000,894.795,913.551,876.639,898.546,4508.5043389759,0
+ESEA.US,D,20080514,000000,899.147,922.929,899.147,907.324,4273.9085597482,0
+ESEA.US,D,20080515,000000,915.426,977.396,911.076,969.894,9112.979678545,0
+ESEA.US,D,20080516,000000,976.121,1057.51,969.894,1051.22,14023.495875561,0
+ESEA.US,D,20080519,000000,1069.97,1094.44,1018.66,1045.59,17973.235722195,0
+ESEA.US,D,20080520,000000,1038.08,1051.82,1013.03,1024.95,7604.1022803305,0
+ESEA.US,D,20080521,000000,1036.81,1056.25,1018.66,1033.06,5881.9559919089,0
+ESEA.US,D,20080522,000000,1031.86,1050.62,976.121,989.249,5272.0069659169,0
+ESEA.US,D,20080523,000000,982.422,1000.5,954.209,983.026,4012.6541692446,0
+ESEA.US,D,20080527,000000,976.121,999.905,973.046,990.525,2698.9178055695,0
+ESEA.US,D,20080528,000000,1013.71,1032.46,1006.8,1023.08,5329.5895662728,0
+ESEA.US,D,20080529,000000,1037.49,1045.59,989.249,996.145,6315.9581834802,0
+ESEA.US,D,20080530,000000,1011.15,1013.71,969.294,977.396,6019.5144260924,0
+ESEA.US,D,20080602,000000,972.37,991.801,966.142,979.87,5895.8184697724,0
+ESEA.US,D,20080603,000000,979.276,1001.18,976.121,982.422,6659.3210967135,0
+ESEA.US,D,20080604,000000,969.894,973.646,950.463,966.742,5276.2723437211,0
+ESEA.US,D,20080605,000000,973.646,986.766,944.835,964.865,4811.3461630698,0
+ESEA.US,D,20080606,000000,947.987,960.514,943.56,944.835,3751.3997787411,0
+ESEA.US,D,20080609,000000,946.11,954.209,913.551,934.857,5861.6954473392,0
+ESEA.US,D,20080610,000000,922.929,926.679,902.972,903.573,4127.8193699564,0
+ESEA.US,D,20080611,000000,855.408,874.165,824.049,825.325,8278.0319733845,0
+ESEA.US,D,20080612,000000,825.924,840.328,794.715,807.169,4917.9806081733,0
+ESEA.US,D,20080613,000000,800.341,826.6,794.04,824.725,3364.3167430154,0
+ESEA.US,D,20080616,000000,818.422,859.159,804.092,824.049,5210.1589877569,0
+ESEA.US,D,20080617,000000,838.453,866.661,838.453,847.231,4404.0025827744,0
+ESEA.US,D,20080618,000000,846.031,859.159,820.973,834.103,2033.5188681237,0
+ESEA.US,D,20080619,000000,829.676,846.031,829.075,846.031,1531.2706316863,0
+ESEA.US,D,20080620,000000,840.328,841.003,813.47,813.47,3264.0803646181,0
+ESEA.US,D,20080623,000000,815.947,832.826,808.445,810.92,2540.0324823654,0
+ESEA.US,D,20080624,000000,807.169,822.848,787.138,809.72,2648.7996163708,0
+ESEA.US,D,20080625,000000,815.346,839.728,798.392,837.854,2115.6273908534,0
+ESEA.US,D,20080626,000000,842.204,842.88,810.32,814.67,2516.5729044426,0
+ESEA.US,D,20080627,000000,810.32,834.103,804.692,822.848,2204.1339802893,0
+ESEA.US,D,20080630,000000,830.351,841.604,811.595,811.595,1840.5105224864,0
+ESEA.US,D,20080701,000000,802.217,807.844,769.058,782.786,4946.7719083513,0
+ESEA.US,D,20080702,000000,784.062,799.667,735.222,735.897,3877.2284239632,0
+ESEA.US,D,20080703,000000,735.222,735.222,688.315,716.466,4016.9195470487,0
+ESEA.US,D,20080707,000000,715.866,780.311,715.866,736.498,3344.0561984457,0
+ESEA.US,D,20080708,000000,732.747,760.88,726.444,758.405,2617.8756272908,0
+ESEA.US,D,20080709,000000,764.631,784.662,743.4,747.151,2335.2943477666,0
+ESEA.US,D,20080710,000000,747.151,777.759,744.6,760.28,1393.7121975027,0
+ESEA.US,D,20080711,000000,754.653,779.035,732.072,765.231,1741.3404885401,0
+ESEA.US,D,20080714,000000,775.884,775.884,731.471,733.947,1528.0715983332,0
+ESEA.US,D,20080715,000000,732.072,745.275,696.445,717.066,2358.7539256894,0
+ESEA.US,D,20080716,000000,714.591,764.631,703.956,751.502,1741.3404885401,0
+ESEA.US,D,20080717,000000,757.804,769.658,751.502,759.005,2064.4428572037,0
+ESEA.US,D,20080718,000000,764.631,766.506,747.751,749.627,1303.0729191647,0
+ESEA.US,D,20080721,000000,749.627,756.528,731.471,754.653,1276.4143078888,0
+ESEA.US,D,20080722,000000,765.906,772.809,745.275,766.506,1227.3624631413,0
+ESEA.US,D,20080723,000000,769.058,809.72,769.058,800.341,2845.0069953614,0
+ESEA.US,D,20080724,000000,799.067,800.341,751.502,754.653,2863.1348510289,0
+ESEA.US,D,20080725,000000,755.253,797.792,755.253,782.186,1963.1401343553,0
+ESEA.US,D,20080728,000000,777.16,794.715,753.377,755.253,1554.730209609,0
+ESEA.US,D,20080729,000000,752.777,796.591,752.777,785.938,2321.4318699032,0
+ESEA.US,D,20080730,000000,789.688,789.688,757.128,767.106,2130.5562131679,0
+ESEA.US,D,20080731,000000,762.755,774.609,759.005,769.658,779.49779370657,0
+ESEA.US,D,20080801,000000,775.884,786.538,770.258,770.933,2239.3233471735,0
+ESEA.US,D,20080804,000000,774.009,774.009,727.119,729.595,2692.5197388633,0
+ESEA.US,D,20080805,000000,733.947,749.627,719.617,733.347,1796.7903999939,0
+ESEA.US,D,20080806,000000,720.817,750.227,720.217,740.249,1354.2574528144,0
+ESEA.US,D,20080807,000000,732.072,744,715.191,716.466,2032.4525236727,0
+ESEA.US,D,20080808,000000,688.933,745.275,688.315,742.124,2010.0592902009,0
+ESEA.US,D,20080811,000000,745.875,752.777,719.617,735.897,2299.0386364314,0
+ESEA.US,D,20080812,000000,744.6,750.902,728.995,742.725,1558.9955874132,0
+ESEA.US,D,20080813,000000,744.6,791.564,730.195,772.134,3508.2732439051,0
+ESEA.US,D,20080814,000000,797.792,816.547,782.186,810.32,4804.9480963636,0
+ESEA.US,D,20080815,000000,816.547,817.822,786.538,800.941,3649.0307114417,0
+ESEA.US,D,20080818,000000,804.692,816.547,804.092,810.32,3031.6172742924,0
+ESEA.US,D,20080819,000000,808.445,808.445,782.186,788.413,2066.5755461058,0
+ESEA.US,D,20080820,000000,787.813,815.346,787.813,797.191,2617.8756272908,0
+ESEA.US,D,20080821,000000,797.792,806.569,788.413,804.692,2166.8119245031,0
+ESEA.US,D,20080822,000000,814.67,829.075,800.941,807.844,2509.1084932853,0
+ESEA.US,D,20080825,000000,804.692,828.475,804.692,812.87,1998.3295012396,0
+ESEA.US,D,20080826,000000,821.573,827.2,807.844,822.173,2400.3413592797,0
+ESEA.US,D,20080827,000000,827.2,840.328,814.07,835.978,3089.1998746483,0
+ESEA.US,D,20080828,000000,844.08,844.755,822.173,829.676,3292.871664796,0
+ESEA.US,D,20080829,000000,829.676,849.107,825.325,838.453,2881.2627066965,0
+ESEA.US,D,20080902,000000,854.133,856.009,816.547,825.924,2979.3663961917,0
+ESEA.US,D,20080903,000000,813.47,813.47,760.88,767.782,3184.1045307905,0
+ESEA.US,D,20080904,000000,772.809,777.16,725.244,732.072,2368.3510257487,0
+ESEA.US,D,20080905,000000,723.369,723.369,692.685,703.956,2803.419561771,0
+ESEA.US,D,20080908,000000,730.195,742.124,688.315,688.933,2574.1555047985,0
+ESEA.US,D,20080909,000000,688.315,694.56,626.346,641.388,5517.266189655,0
+ESEA.US,D,20080910,000000,645.138,681.412,641.388,653.259,4277.1075931013,0
+ESEA.US,D,20080911,000000,646.376,683.287,641.388,672.662,3408.0368655078,0
+ESEA.US,D,20080912,000000,672.034,693.94,657.002,692.685,2087.9024351265,0
+ESEA.US,D,20080915,000000,663.267,692.066,644.501,658.887,2939.9116515034,0
+ESEA.US,D,20080916,000000,646.376,690.18,641.388,688.315,3215.0285198705,0
+ESEA.US,D,20080917,000000,678.927,697.701,609.455,615.083,5059.804420161,0
+ESEA.US,D,20080918,000000,625.736,641.388,588.816,612.579,5474.6124116136,0
+ESEA.US,D,20080919,000000,644.501,658.267,619.48,626.346,5362.6462442549,0
+ESEA.US,D,20080922,000000,626.973,632.61,618.843,619.48,2310.7684253928,0
+ESEA.US,D,20080923,000000,620.1,620.1,578.799,580.056,3361.1177096622,0
+ESEA.US,D,20080924,000000,585.046,594.432,561.901,582.551,2518.7055933447,0
+ESEA.US,D,20080925,000000,593.823,593.823,562.52,566.899,3630.9028557741,0
+ESEA.US,D,20080926,000000,557.521,561.901,526.865,543.765,6345.8158281092,0
+ESEA.US,D,20080929,000000,546.897,546.897,453.034,503.093,7974.1238048395,0
+ESEA.US,D,20080930,000000,598.202,598.202,496.208,498.704,3789.7881789783,0
+ESEA.US,D,20081001,000000,495.581,500.598,469.923,489.945,4574.6176949401,0
+ESEA.US,D,20081002,000000,491.201,493.077,444.266,446.779,3530.6664773769,0
+ESEA.US,D,20081003,000000,451.776,474.302,448.026,452.406,3133.9863415918,0
+ESEA.US,D,20081006,000000,441.152,441.761,377.946,421.121,6759.5574751107,0
+ESEA.US,D,20081007,000000,422.359,431.128,394.216,420.483,4923.3123304285,0
+ESEA.US,D,20081008,000000,404.85,416.113,355.42,370.433,8096.7534167086,0
+ESEA.US,D,20081009,000000,379.202,404.232,340.396,346.652,3951.8725355356,0
+ESEA.US,D,20081010,000000,327.249,375.432,289.719,352.288,7197.8250444861,0
+ESEA.US,D,20081013,000000,367.93,427.995,360.428,401.718,7011.214765555,0
+ESEA.US,D,20081014,000000,375.432,444.903,375.432,393.587,4115.023236544,0
+ESEA.US,D,20081015,000000,390.455,414.228,362.922,362.922,2670.1265053916,0
+ESEA.US,D,20081016,000000,365.426,404.85,315.367,344.785,4155.5443256833,0
+ESEA.US,D,20081017,000000,337.892,412.981,337.892,347.28,2978.3000517407,0
+ESEA.US,D,20081020,000000,361.046,381.696,357.296,372.947,2945.2433737586,0
+ESEA.US,D,20081021,000000,371.691,384.82,351.659,355.42,4692.981929005,0
+ESEA.US,D,20081022,000000,341.034,342.891,312.864,314.739,7920.8065822878,0
+ESEA.US,D,20081023,000000,317.252,336.018,289.081,295.346,6661.4537856156,0
+ESEA.US,D,20081024,000000,281.578,290.348,261.557,280.332,3333.3927539353,0
+ESEA.US,D,20081027,000000,271.563,280.332,255.292,256.559,3371.7811541726,0
+ESEA.US,D,20081028,000000,259.682,259.682,223.38,244.039,9621.6259816886,0
+ESEA.US,D,20081029,000000,249.666,266.565,238.404,260.92,4509.5706834269,0
+ESEA.US,D,20081030,000000,270.925,288.462,270.925,279.703,3834.5746459218,0
+ESEA.US,D,20081031,000000,285.33,310.988,274.067,304.733,3515.7376550623,0
+ESEA.US,D,20081103,000000,315.976,349.784,315.367,330.381,3948.6735021826,0
+ESEA.US,D,20081104,000000,341.034,362.922,325.374,362.922,3644.7653336376,0
+ESEA.US,D,20081105,000000,356.667,357.924,314.111,316.614,5394.6365777859,0
+ESEA.US,D,20081106,000000,318.489,318.489,269.06,276.58,2805.552250673,0
+ESEA.US,D,20081107,000000,276.58,334.132,276.58,318.489,3451.7569880003,0
+ESEA.US,D,20081110,000000,330.381,330.381,279.703,286.596,2745.8369614151,0
+ESEA.US,D,20081111,000000,279.703,294.089,265.946,280.332,1640.0377656918,0
+ESEA.US,D,20081112,000000,265.946,277.827,250.295,250.295,2789.5570839076,0
+ESEA.US,D,20081113,000000,250.295,314.111,247.171,310.36,3004.9586630165,0
+ESEA.US,D,20081114,000000,267.812,296.593,262.185,273.448,3907.0860685921,0
+ESEA.US,D,20081117,000000,275.315,276.58,254.045,266.565,2132.68890207,0
+ESEA.US,D,20081118,000000,264.68,279.703,258.434,259.053,4159.8097034874,0
+ESEA.US,D,20081119,000000,255.292,270.307,227.141,227.759,7137.0434107771,0
+ESEA.US,D,20081120,000000,219,219,193.99,195.227,8074.3601832369,0
+ESEA.US,D,20081121,000000,206.481,225.265,180.205,219.629,7612.6330359387,0
+ESEA.US,D,20081124,000000,219,222.133,205.243,218.381,6154.9401713739,0
+ESEA.US,D,20081125,000000,219,237.146,214.002,229.654,3763.1295677024,0
+ESEA.US,D,20081126,000000,227.141,249.666,227.141,242.154,5153.6427318521,0
+ESEA.US,D,20081128,000000,237.784,255.93,237.784,249.057,2115.6273908534,0
+ESEA.US,D,20081201,000000,247.171,247.781,235.271,238.404,3608.5096223023,0
+ESEA.US,D,20081202,000000,244.039,244.658,234.643,239.022,2955.906818269,0
+ESEA.US,D,20081203,000000,228.388,250.295,228.388,241.536,2108.1629796962,0
+ESEA.US,D,20081204,000000,240.916,259.053,234.643,237.784,4884.9239301913,0
+ESEA.US,D,20081205,000000,232.766,250.914,232.766,249.666,3507.2068994541,0
+ESEA.US,D,20081208,000000,261.557,292.213,256.559,282.826,3925.2139242598,0
+ESEA.US,D,20081209,000000,281.578,338.521,281.578,331.628,6297.8303278126,0
+ESEA.US,D,20081210,000000,339.15,375.432,334.76,346.652,10606.928254445,0
+ESEA.US,D,20081211,000000,341.034,347.28,312.864,322.879,5288.0021326825,0
+ESEA.US,D,20081212,000000,314.111,321.622,281.578,312.864,2851.4050620676,0
+ESEA.US,D,20081215,000000,312.864,335.389,294.708,308.494,4228.0557483537,0
+ESEA.US,D,20081216,000000,312.244,328.515,289.081,314.111,3224.6256199297,0
+ESEA.US,D,20081217,000000,304.733,323.497,299.725,309.112,3715.1440674058,0
+ESEA.US,D,20081218,000000,313.502,325.374,292.832,303.476,3201.1660420071,0
+ESEA.US,D,20081219,000000,303.476,309.112,265.946,269.687,3785.5228011742,0
+ESEA.US,D,20081222,000000,277.199,279.075,225.265,225.265,5374.3760332163,0
+ESEA.US,D,20081223,000000,230.263,254.045,229.016,240.916,5322.1251551156,0
+ESEA.US,D,20081224,000000,244.658,255.93,244.039,250.295,1622.9762544752,0
+ESEA.US,D,20081226,000000,247.171,261.557,247.171,257.815,1294.5421635565,0
+ESEA.US,D,20081229,000000,261.557,265.327,242.154,242.154,3957.2042577908,0
+ESEA.US,D,20081230,000000,240.278,255.93,230.891,252.807,2985.764462898,0
+ESEA.US,D,20081231,000000,242.154,275.953,242.154,269.06,3218.2275532236,0
+ESEA.US,D,20090102,000000,270.925,302.229,270.925,294.708,2522.9709711488,0
+ESEA.US,D,20090105,000000,294.708,319.747,290.956,304.733,4765.4933516754,0
+ESEA.US,D,20090106,000000,321.004,367.93,320.365,364.169,6770.2209196211,0
+ESEA.US,D,20090107,000000,352.925,359.79,314.739,322.25,5575.9151344619,0
+ESEA.US,D,20090108,000000,324.127,344.147,324.127,339.15,4036.1137471674,0
+ESEA.US,D,20090109,000000,343.538,359.171,339.15,341.663,4037.1800916184,0
+ESEA.US,D,20090112,000000,359.171,359.171,313.502,318.489,3727.9402008183,0
+ESEA.US,D,20090113,000000,317.872,333.513,310.36,314.739,2230.7925915652,0
+ESEA.US,D,20090114,000000,312.864,313.502,292.832,292.832,2651.998649724,0
+ESEA.US,D,20090115,000000,294.089,321.004,262.814,291.586,2901.5232512662,0
+ESEA.US,D,20090116,000000,302.229,318.489,284.71,295.346,1858.638378154,0
+ESEA.US,D,20090120,000000,295.346,312.864,265.946,265.946,2168.9446134052,0
+ESEA.US,D,20090121,000000,275.315,299.725,265.946,295.983,2615.7429383888,0
+ESEA.US,D,20090122,000000,285.33,290.956,269.06,272.182,1453.4274867607,0
+ESEA.US,D,20090123,000000,267.184,287.834,258.434,281.578,1975.9362677678,0
+ESEA.US,D,20090126,000000,281.578,300.363,281.578,287.206,1632.5733545345,0
+ESEA.US,D,20090127,000000,294.089,299.725,284.71,294.089,1058.8800398778,0
+ESEA.US,D,20090128,000000,297.859,319.747,294.089,316.614,2357.6875812384,0
+ESEA.US,D,20090129,000000,315.367,316.614,292.832,300.981,3097.7306302566,0
+ESEA.US,D,20090130,000000,299.725,300.363,282.188,283.445,1480.0860980366,0
+ESEA.US,D,20090202,000000,280.95,312.864,274.067,280.332,1600.5830210035,0
+ESEA.US,D,20090203,000000,285.958,293.479,279.703,292.832,1914.0882896078,0
+ESEA.US,D,20090204,000000,290.348,314.739,290.348,312.244,3437.8945101368,0
+ESEA.US,D,20090205,000000,312.244,327.877,290.956,322.879,2272.3800251556,0
+ESEA.US,D,20090206,000000,327.249,345.405,327.249,345.405,3623.4384446169,0
+ESEA.US,D,20090209,000000,348.537,356.038,333.513,342.891,3786.5891456252,0
+ESEA.US,D,20090210,000000,343.538,344.147,301.611,311.616,2881.2627066965,0
+ESEA.US,D,20090211,000000,316.614,316.614,294.089,299.097,1902.3585006464,0
+ESEA.US,D,20090212,000000,290.956,312.864,281.578,295.346,1121.7943624888,0
+ESEA.US,D,20090213,000000,291.586,307.864,285.33,289.081,1129.258773646,0
+ESEA.US,D,20090217,000000,283.445,296.593,270.307,271.563,2307.5693920397,0
+ESEA.US,D,20090218,000000,279.075,288.462,269.06,277.827,3295.0043536981,0
+ESEA.US,D,20090219,000000,278.437,289.081,265.946,269.687,1852.2403114477,0
+ESEA.US,D,20090220,000000,281.578,281.578,250.295,264.68,3689.551800581,0
+ESEA.US,D,20090223,000000,264.68,282.188,260.31,269.06,2992.1625296042,0
+ESEA.US,D,20090224,000000,274.695,307.236,270.307,304.123,5926.7424588524,0
+ESEA.US,D,20090225,000000,305.989,305.989,272.811,282.188,2815.1493507324,0
+ESEA.US,D,20090226,000000,294.089,296.593,275.953,279.703,1785.0606110326,0
+ESEA.US,D,20090227,000000,272.811,284.092,266.565,266.565,1727.4780106767,0
+ESEA.US,D,20090302,000000,265.946,265.946,240.916,240.916,2870.5992621862,0
+ESEA.US,D,20090303,000000,239.022,243.402,220.886,228.388,4369.8795603413,0
+ESEA.US,D,20090304,000000,237.784,263.423,235.9,259.053,2622.141005095,0
+ESEA.US,D,20090305,000000,252.807,259.682,228.388,235.271,1774.3971665222,0
+ESEA.US,D,20090306,000000,230.891,235.9,219,219.629,3994.526313577,0
+ESEA.US,D,20090309,000000,222.133,232.766,220.886,232.149,9619.4932927865,0
+ESEA.US,D,20090310,000000,237.784,262.814,237.784,260.92,5339.1866663321,0
+ESEA.US,D,20090311,000000,262.814,283.445,254.683,275.953,3764.1959121535,0
+ESEA.US,D,20090312,000000,273.448,291.586,245.306,291.586,1998.3295012396,0
+ESEA.US,D,20090313,000000,291.586,300.363,279.703,289.081,1757.3356553056,0
+ESEA.US,D,20090316,000000,284.71,299.097,273.448,274.695,929.85236130251,0
+ESEA.US,D,20090317,000000,273.448,292.832,257.169,290.956,1637.9050767898,0
+ESEA.US,D,20090318,000000,287.206,294.708,281.578,293.479,1445.9630756035,0
+ESEA.US,D,20090319,000000,302.229,303.476,289.719,296.593,1804.2548111512,0
+ESEA.US,D,20090320,000000,289.081,289.081,244.039,256.559,4087.2982808171,0
+ESEA.US,D,20090323,000000,267.184,277.827,257.169,277.827,1923.6853896671,0
+ESEA.US,D,20090324,000000,265.327,275.315,250.295,258.434,3494.4107660416,0
+ESEA.US,D,20090325,000000,265.946,269.06,249.057,260.31,2323.5645588053,0
+ESEA.US,D,20090326,000000,262.814,270.925,254.683,261.557,1660.2983102614,0
+ESEA.US,D,20090327,000000,260.92,270.925,251.541,259.053,3219.2938976746,0
+ESEA.US,D,20090330,000000,246.544,246.544,229.016,230.263,2551.7622713267,0
+ESEA.US,D,20090331,000000,232.149,250.295,232.149,240.916,2708.5149056289,0
+ESEA.US,D,20090401,000000,235.271,242.154,230.263,234.024,1791.4586777387,0
+ESEA.US,D,20090402,000000,247.171,262.185,238.404,238.404,2664.7947831364,0
+ESEA.US,D,20090403,000000,234.643,248.419,234.643,241.536,2043.115968183,0
+ESEA.US,D,20090406,000000,238.404,247.171,232.149,235.271,1783.9942665815,0
+ESEA.US,D,20090407,000000,231.529,231.529,222.761,223.38,2494.1796709708,0
+ESEA.US,D,20090408,000000,230.263,230.263,220.886,227.141,1674.1607881249,0
+ESEA.US,D,20090409,000000,230.263,259.682,230.263,257.169,7237.2797891745,0
+ESEA.US,D,20090413,000000,265.946,282.188,257.169,281.578,5375.4423776674,0
+ESEA.US,D,20090414,000000,287.206,305.989,275.953,292.832,3776.9920455659,0
+ESEA.US,D,20090415,000000,297.221,301.611,281.578,295.346,1658.1656213594,0
+ESEA.US,D,20090416,000000,307.864,307.864,288.462,292.213,3418.7003100181,0
+ESEA.US,D,20090417,000000,297.221,306.599,291.586,299.725,6500.4357735093,0
+ESEA.US,D,20090420,000000,299.097,299.725,265.946,275.953,4640.7310509042,0
+ESEA.US,D,20090421,000000,279.075,303.476,272.811,295.346,3265.1467090691,0
+ESEA.US,D,20090422,000000,297.859,317.252,295.346,304.123,3564.78949981,0
+ESEA.US,D,20090423,000000,311.616,314.111,281.578,295.346,4092.6300030723,0
+ESEA.US,D,20090424,000000,300.363,302.848,290.956,302.848,2624.2736939971,0
+ESEA.US,D,20090427,000000,297.221,302.229,287.834,290.956,2071.9072683609,0
+ESEA.US,D,20090428,000000,282.188,291.586,278.437,288.462,2366.2183368466,0
+ESEA.US,D,20090429,000000,295.346,301.611,287.834,292.832,2451.5258929294,0
+ESEA.US,D,20090430,000000,299.097,311.616,295.983,300.363,3264.0803646181,0
+ESEA.US,D,20090501,000000,300.363,337.274,300.363,331.628,6195.4612605133,0
+ESEA.US,D,20090504,000000,352.925,366.673,344.785,357.924,7464.4111572449,0
+ESEA.US,D,20090505,000000,357.924,374.804,342.272,352.925,4836.9384298947,0
+ESEA.US,D,20090506,000000,366.054,376.689,349.784,372.309,4646.0627731594,0
+ESEA.US,D,20090507,000000,379.812,379.812,344.147,354.163,3075.3373967849,0
+ESEA.US,D,20090508,000000,362.303,366.054,336.018,362.922,3711.9450340528,0
+ESEA.US,D,20090511,000000,349.165,349.165,331.019,341.663,3283.2745647368,0
+ESEA.US,D,20090512,000000,347.899,353.525,307.236,328.515,5082.1976536327,0
+ESEA.US,D,20090513,000000,327.249,327.249,301.611,303.476,3280.0755313836,0
+ESEA.US,D,20090514,000000,301.611,312.864,290.956,312.864,3619.1730668127,0
+ESEA.US,D,20090515,000000,312.864,344.147,312.864,331.019,4126.7530255053,0
+ESEA.US,D,20090518,000000,333.513,346.652,331.628,344.785,2983.6317739959,0
+ESEA.US,D,20090519,000000,347.28,375.432,344.785,366.673,4784.6875517939,0
+ESEA.US,D,20090520,000000,382.324,394.835,374.804,378.554,7739.5280256119,0
+ESEA.US,D,20090521,000000,375.432,375.432,348.537,356.038,4630.0676063939,0
+ESEA.US,D,20090522,000000,362.303,363.541,319.127,327.877,8154.3360170645,0
+ESEA.US,D,20090526,000000,328.515,346.023,317.872,342.891,3996.6590024792,0
+ESEA.US,D,20090527,000000,344.147,369.168,338.521,347.899,3067.8729856277,0
+ESEA.US,D,20090528,000000,361.684,369.168,348.537,361.684,3190.5025974966,0
+ESEA.US,D,20090529,000000,364.169,384.192,360.428,369.168,2614.6765939378,0
+ESEA.US,D,20090601,000000,382.944,384.82,359.79,362.922,6772.3536085232,0
+ESEA.US,D,20090602,000000,361.046,375.432,359.79,371.691,3742.8690231328,0
+ESEA.US,D,20090603,000000,362.922,366.673,337.892,346.652,3449.6242990982,0
+ESEA.US,D,20090604,000000,344.147,351.04,337.892,348.537,3020.9538297821,0
+ESEA.US,D,20090605,000000,354.163,356.667,341.663,348.537,2503.7767710301,0
+ESEA.US,D,20090608,000000,341.034,343.538,324.127,334.76,3256.6159534609,0
+ESEA.US,D,20090609,000000,333.513,349.784,331.628,336.636,1892.7614005871,0
+ESEA.US,D,20090610,000000,345.405,352.925,334.76,337.892,1783.9942665815,0
+ESEA.US,D,20090611,000000,344.147,356.038,342.272,350.413,2062.3101683016,0
+ESEA.US,D,20090612,000000,350.413,356.038,345.405,352.925,1335.0632526958,0
+ESEA.US,D,20090615,000000,342.272,354.163,320.365,329.134,2630.6717607033,0
+ESEA.US,D,20090616,000000,328.515,339.778,319.747,324.127,1604.8483988076,0
+ESEA.US,D,20090617,000000,329.772,333.513,288.462,311.616,4244.0509151193,0
+ESEA.US,D,20090618,000000,309.112,334.132,306.599,324.127,2279.8444363128,0
+ESEA.US,D,20090619,000000,329.134,343.538,316.614,321.622,2590.1506715639,0
+ESEA.US,D,20090622,000000,318.489,318.489,292.213,294.708,2345.9577922769,0
+ESEA.US,D,20090623,000000,296.593,302.229,287.834,292.213,1736.0087662849,0
+ESEA.US,D,20090624,000000,292.832,305.989,292.832,294.708,2064.4428572037,0
+ESEA.US,D,20090625,000000,295.983,297.221,282.188,291.586,2574.1555047985,0
+ESEA.US,D,20090626,000000,292.832,299.097,281.578,298.469,2724.5100723944,0
+ESEA.US,D,20090629,000000,297.221,304.123,288.462,294.708,1698.6867104987,0
+ESEA.US,D,20090630,000000,298.469,300.981,289.081,299.097,1573.9244097276,0
+ESEA.US,D,20090701,000000,302.848,304.123,292.832,295.983,1335.0632526958,0
+ESEA.US,D,20090702,000000,292.832,292.832,279.703,280.332,1556.8628985111,0
+ESEA.US,D,20090706,000000,278.437,279.075,257.169,264.68,3406.9705210568,0
+ESEA.US,D,20090707,000000,264.68,282.826,262.185,280.332,3159.5786084166,0
+ESEA.US,D,20090708,000000,279.075,281.578,262.814,272.811,2992.1625296042,0
+ESEA.US,D,20090709,000000,278.437,282.188,269.06,269.06,1081.2732733494,0
+ESEA.US,D,20090710,000000,265.946,275.953,257.169,268.44,842.41211631764,0
+ESEA.US,D,20090713,000000,269.06,269.06,257.169,265.946,1483.2851313897,0
+ESEA.US,D,20090714,000000,265.946,287.206,265.946,287.206,2326.7635921584,0
+ESEA.US,D,20090715,000000,295.983,302.229,290.956,298.469,2324.6309032563,0
+ESEA.US,D,20090716,000000,297.221,297.221,284.71,292.832,1457.6928645648,0
+ESEA.US,D,20090717,000000,290.956,294.708,281.578,284.71,1467.2899646241,0
+ESEA.US,D,20090720,000000,286.596,301.611,286.596,297.221,1945.0122786878,0
+ESEA.US,D,20090721,000000,300.363,315.367,292.832,314.111,3743.9353675838,0
+ESEA.US,D,20090722,000000,312.244,319.127,304.733,308.494,1424.6361865827,0
+ESEA.US,D,20090723,000000,312.864,318.489,309.112,313.502,1230.5614964944,0
+ESEA.US,D,20090724,000000,314.111,322.879,311.616,320.365,1869.3018226643,0
+ESEA.US,D,20090727,000000,319.127,331.628,313.502,328.515,1795.7240555429,0
+ESEA.US,D,20090728,000000,328.515,337.892,318.489,322.879,1711.4828439111,0
+ESEA.US,D,20090729,000000,325.374,325.374,312.864,317.872,844.54480521971,0
+ESEA.US,D,20090730,000000,319.747,330.381,318.489,326.63,1530.2042872352,0
+ESEA.US,D,20090731,000000,329.134,336.636,324.127,329.134,1739.207799638,0
+ESEA.US,D,20090803,000000,341.034,341.034,328.515,330.381,1748.8048996974,0
+ESEA.US,D,20090804,000000,328.515,336.018,326.63,331.628,1001.2974395219,0
+ESEA.US,D,20090805,000000,335.389,335.389,319.747,320.365,1997.2631567885,0
+ESEA.US,D,20090806,000000,325.374,325.374,306.599,317.252,1712.5491883621,0
+ESEA.US,D,20090807,000000,324.127,324.127,303.476,315.976,2499.511393226,0
+ESEA.US,D,20090810,000000,315.976,318.489,305.361,318.489,1914.0882896078,0
+ESEA.US,D,20090811,000000,319.127,319.127,300.363,314.739,3046.5460966069,0
+ESEA.US,D,20090812,000000,305.361,305.361,294.089,302.848,4151.2789478792,0
+ESEA.US,D,20090813,000000,303.476,303.476,289.719,295.983,2355.5548923363,0
+ESEA.US,D,20090814,000000,294.708,301.611,285.33,292.832,2071.9072683609,0
+ESEA.US,D,20090817,000000,285.958,289.719,277.827,282.188,3046.5460966069,0
+ESEA.US,D,20090818,000000,282.188,289.081,272.182,283.445,2874.8646399903,0
+ESEA.US,D,20090819,000000,262.185,284.71,262.185,280.95,4004.1234136364,0
+ESEA.US,D,20090820,000000,281.578,291.586,280.95,287.206,1289.2104413013,0
+ESEA.US,D,20090821,000000,287.834,297.221,287.834,294.708,2179.6080579155,0
+ESEA.US,D,20090824,000000,299.725,306.599,287.834,295.983,3906.0197241411,0
+ESEA.US,D,20090825,000000,294.089,294.089,281.578,287.834,2113.4947019513,0
+ESEA.US,D,20090826,000000,284.092,286.596,276.58,278.437,1648.5685213001,0
+ESEA.US,D,20090827,000000,277.827,291.586,269.687,287.834,2540.0324823654,0
+ESEA.US,D,20090828,000000,287.834,305.989,277.199,282.826,2683.9889832551,0
+ESEA.US,D,20090831,000000,285.33,285.33,275.315,277.827,1169.7798627854,0
+ESEA.US,D,20090901,000000,279.703,284.092,266.565,269.06,2516.5729044426,0
+ESEA.US,D,20090902,000000,266.565,271.563,259.053,268.44,2126.2908353637,0
+ESEA.US,D,20090903,000000,267.812,270.307,264.68,269.687,1145.2539404116,0
+ESEA.US,D,20090904,000000,277.199,277.827,270.307,275.315,1287.0777523992,0
+ESEA.US,D,20090908,000000,278.437,282.826,270.925,275.953,1419.3044643276,0
+ESEA.US,D,20090909,000000,274.067,284.092,272.811,282.188,1489.6831980958,0
+ESEA.US,D,20090910,000000,281.578,290.956,281.578,287.206,1523.8062205289,0
+ESEA.US,D,20090911,000000,290.348,301.611,286.596,300.981,1743.4731774421,0
+ESEA.US,D,20090914,000000,297.221,304.123,294.089,303.476,1023.6906729936,0
+ESEA.US,D,20090915,000000,306.599,314.111,294.708,297.859,2274.5127140576,0
+ESEA.US,D,20090916,000000,297.221,306.599,292.213,305.361,2609.3448716826,0
+ESEA.US,D,20090917,000000,304.733,322.879,302.848,310.988,3682.0873894238,0
+ESEA.US,D,20090918,000000,315.976,319.747,309.112,310.988,3666.0922226583,0
+ESEA.US,D,20090921,000000,312.864,312.864,300.363,303.476,2304.3703586866,0
+ESEA.US,D,20090922,000000,304.123,304.123,294.089,297.859,1656.0329324573,0
+ESEA.US,D,20090923,000000,298.469,299.097,290.956,292.832,2037.7842459278,0
+ESEA.US,D,20090924,000000,291.586,293.479,278.437,279.703,1940.7469008837,0
+ESEA.US,D,20090925,000000,277.199,278.437,267.812,270.307,2241.4560360756,0
+ESEA.US,D,20090928,000000,272.182,275.315,267.184,270.307,3169.1757084759,0
+ESEA.US,D,20090929,000000,269.687,274.067,263.423,265.946,5173.9032764217,0
+ESEA.US,D,20090930,000000,266.565,273.448,262.814,269.06,3130.7873082387,0
+ESEA.US,D,20091001,000000,273.448,273.448,259.682,259.682,1789.3259888367,0
+ESEA.US,D,20091002,000000,259.053,260.31,250.295,254.683,1989.7987456312,0
+ESEA.US,D,20091005,000000,256.559,269.06,256.559,260.92,1625.1089433773,0
+ESEA.US,D,20091006,000000,261.557,269.687,260.31,264.07,1881.0316116258,0
+ESEA.US,D,20091007,000000,265.327,273.448,262.814,273.448,1094.0694067619,0
+ESEA.US,D,20091008,000000,277.827,281.578,270.307,277.827,3160.6449528677,0
+ESEA.US,D,20091009,000000,275.315,279.703,269.06,273.448,1099.4011290171,0
+ESEA.US,D,20091012,000000,276.58,276.58,270.307,270.307,726.18057115482,0
+ESEA.US,D,20091013,000000,272.182,275.315,264.68,267.184,1040.7521842102,0
+ESEA.US,D,20091014,000000,272.811,275.315,269.06,274.067,1063.1454176819,0
+ESEA.US,D,20091015,000000,275.315,275.315,267.184,273.448,802.95737162934,0
+ESEA.US,D,20091016,000000,269.06,269.06,262.814,262.814,1699.7530549498,0
+ESEA.US,D,20091019,000000,264.07,269.06,262.814,263.423,944.78118361699,0
+ESEA.US,D,20091020,000000,267.812,271.563,256.559,269.06,1634.7060434367,0
+ESEA.US,D,20091021,000000,267.184,273.448,265.946,265.946,937.31677245974,0
+ESEA.US,D,20091022,000000,264.68,269.06,256.559,266.565,1787.1932999346,0
+ESEA.US,D,20091023,000000,269.687,269.687,259.682,262.814,1095.1357512129,0
+ESEA.US,D,20091026,000000,265.327,265.327,255.292,259.682,2208.3993580934,0
+ESEA.US,D,20091027,000000,256.559,262.814,250.914,252.807,1444.8967311524,0
+ESEA.US,D,20091028,000000,254.683,255.292,244.039,244.658,2325.6972477073,0
+ESEA.US,D,20091029,000000,247.171,258.434,247.171,252.807,1416.1054309745,0
+ESEA.US,D,20091030,000000,253.427,253.427,241.536,245.306,1590.9859209442,0
+ESEA.US,D,20091102,000000,242.792,244.039,237.784,239.022,1863.9701004092,0
+ESEA.US,D,20091103,000000,237.784,243.402,237.784,242.792,1089.8040289578,0
+ESEA.US,D,20091104,000000,246.544,256.559,245.306,249.666,1612.3128099649,0
+ESEA.US,D,20091105,000000,253.427,256.559,246.544,255.93,1604.8483988076,0
+ESEA.US,D,20091106,000000,251.541,255.292,249.666,250.914,714.45078219344,0
+ESEA.US,D,20091109,000000,250.914,254.683,247.171,251.541,840.27942741557,0
+ESEA.US,D,20091110,000000,251.541,254.045,249.666,251.541,731.51229340999,0
+ESEA.US,D,20091111,000000,253.427,272.182,250.914,270.307,3036.9489965477,0
+ESEA.US,D,20091112,000000,270.307,277.199,261.557,262.814,2479.2508486563,0
+ESEA.US,D,20091113,000000,262.814,272.182,262.814,269.06,879.73417210386,0
+ESEA.US,D,20091116,000000,273.448,282.188,271.563,282.188,4465.8505609345,0
+ESEA.US,D,20091117,000000,278.437,283.445,272.811,279.703,1954.6093787471,0
+ESEA.US,D,20091118,000000,281.578,314.111,281.578,314.111,7032.5416545757,0
+ESEA.US,D,20091119,000000,308.494,309.112,285.33,290.348,3414.434932214,0
+ESEA.US,D,20091120,000000,290.348,294.089,287.834,288.462,1346.7930416572,0
+ESEA.US,D,20091123,000000,299.725,299.725,287.206,295.346,1716.8145661664,0
+ESEA.US,D,20091124,000000,292.832,297.221,282.826,288.462,1278.546996791,0
+ESEA.US,D,20091125,000000,288.462,291.586,275.953,281.578,1726.4116662256,0
+ESEA.US,D,20091127,000000,277.827,280.95,270.307,277.827,499.04920308437,0
+ESEA.US,D,20091130,000000,277.827,279.075,263.423,270.307,1345.7266972061,0
+ESEA.US,D,20091201,000000,269.06,276.58,265.946,271.563,1530.2042872352,0
+ESEA.US,D,20091202,000000,272.182,277.199,264.07,264.68,1314.8027081261,0
+ESEA.US,D,20091203,000000,268.44,272.182,264.07,266.565,1195.3721296103,0
+ESEA.US,D,20091204,000000,270.307,275.315,266.565,269.06,843.47846076867,0
+ESEA.US,D,20091207,000000,267.812,272.182,266.565,268.44,1005.562817326,0
+ESEA.US,D,20091208,000000,267.812,269.687,262.814,264.68,1121.7943624888,0
+ESEA.US,D,20091209,000000,260.31,265.946,259.682,263.423,946.91387251906,0
+ESEA.US,D,20091210,000000,263.423,263.423,259.053,262.185,879.73417210386,0
+ESEA.US,D,20091211,000000,263.423,265.327,259.053,262.185,601.41827038373,0
+ESEA.US,D,20091214,000000,262.814,263.423,255.292,258.434,1712.5491883621,0
+ESEA.US,D,20091215,000000,259.682,261.557,254.683,260.31,892.53030551628,0
+ESEA.US,D,20091216,000000,262.814,262.814,253.427,254.683,1620.8435655732,0
+ESEA.US,D,20091217,000000,252.17,252.807,248.419,249.666,1767.999099816,0
+ESEA.US,D,20091218,000000,253.427,256.559,244.658,246.544,2425.9336261045,0
+ESEA.US,D,20091221,000000,247.171,252.807,244.039,252.17,2318.23283655,0
+ESEA.US,D,20091222,000000,255.292,262.814,251.541,253.427,1813.8519112105,0
+ESEA.US,D,20091223,000000,252.807,259.053,251.541,256.559,1697.6203660477,0
+ESEA.US,D,20091224,000000,254.045,257.815,253.427,254.045,738.97670456724,0
+ESEA.US,D,20091228,000000,252.807,262.185,247.171,247.781,2404.6067370839,0
+ESEA.US,D,20091229,000000,246.544,249.666,244.039,245.306,2414.2038371432,0
+ESEA.US,D,20091230,000000,247.171,248.419,240.916,244.039,2553.8949602288,0
+ESEA.US,D,20091231,000000,241.536,247.781,237.784,244.658,3388.8426653891,0
+ESEA.US,D,20100104,000000,245.306,258.434,245.306,255.93,2414.2038371432,0
+ESEA.US,D,20100105,000000,255.93,263.423,255.93,263.423,2790.6234283586,0
+ESEA.US,D,20100106,000000,263.423,264.07,250.914,256.559,1875.6998893705,0
+ESEA.US,D,20100107,000000,257.815,257.815,250.914,254.045,1372.385308482,0
+ESEA.US,D,20100108,000000,250.295,270.307,250.295,270.307,3768.4612899576,0
+ESEA.US,D,20100111,000000,275.315,280.95,269.06,273.448,3484.8136659823,0
+ESEA.US,D,20100112,000000,273.448,291.586,250.295,281.578,5121.6523983211,0
+ESEA.US,D,20100113,000000,279.703,283.445,268.44,277.827,1936.4815230796,0
+ESEA.US,D,20100114,000000,274.067,286.596,274.067,277.827,1647.502176849,0
+ESEA.US,D,20100115,000000,269.06,272.811,253.427,269.687,4012.6541692446,0
+ESEA.US,D,20100119,000000,269.06,274.695,269.06,272.811,1851.1739669967,0
+ESEA.US,D,20100120,000000,268.44,269.687,259.682,267.812,1421.4371532297,0
+ESEA.US,D,20100121,000000,269.06,273.448,259.682,265.327,2087.9024351265,0
+ESEA.US,D,20100122,000000,263.423,268.44,260.31,264.07,2918.5847624827,0
+ESEA.US,D,20100125,000000,267.184,274.695,259.682,270.925,3769.5276344086,0
+ESEA.US,D,20100126,000000,272.182,274.067,264.68,271.563,2805.552250673,0
+ESEA.US,D,20100127,000000,274.067,276.58,265.327,270.925,4163.0087368406,0
+ESEA.US,D,20100128,000000,273.448,273.448,265.327,269.687,1532.3369761373,0
+ESEA.US,D,20100129,000000,272.811,274.067,255.292,257.815,2108.1629796962,0
+ESEA.US,D,20100201,000000,257.169,265.946,253.427,256.559,1469.4226535263,0
+ESEA.US,D,20100202,000000,256.559,263.423,255.292,260.92,1290.2767857523,0
+ESEA.US,D,20100203,000000,257.815,259.682,255.292,256.559,480.92134741678,0
+ESEA.US,D,20100204,000000,255.292,257.815,247.781,250.295,2578.4208826026,0
+ESEA.US,D,20100205,000000,247.171,254.045,237.784,242.154,2926.04917364,0
+ESEA.US,D,20100208,000000,240.916,244.658,235.271,239.651,1590.9859209442,0
+ESEA.US,D,20100209,000000,239.651,244.039,235.9,240.278,1213.4999852778,0
+ESEA.US,D,20100210,000000,239.651,241.536,235.271,236.528,1107.9318846253,0
+ESEA.US,D,20100211,000000,235.271,243.402,235.271,243.402,853.07556082799,0
+ESEA.US,D,20100212,000000,240.278,245.906,237.146,245.906,1283.8787190461,0
+ESEA.US,D,20100216,000000,247.781,257.169,247.171,256.559,751.77283797966,0
+ESEA.US,D,20100217,000000,254.683,257.815,250.914,252.807,489.45210302505,0
+ESEA.US,D,20100218,000000,250.914,255.292,250.295,252.807,591.82117032442,0
+ESEA.US,D,20100219,000000,252.17,254.045,250.914,252.17,352.96001329258,0
+ESEA.US,D,20100222,000000,251.541,256.559,250.914,251.541,496.9165141823,0
+ESEA.US,D,20100223,000000,250.295,250.295,242.154,243.402,1172.9788961385,0
+ESEA.US,D,20100224,000000,241.536,247.171,240.278,244.039,743.24208237139,0
+ESEA.US,D,20100225,000000,244.039,253.427,241.536,252.807,921.32160569423,0
+ESEA.US,D,20100226,000000,250.295,252.807,243.402,245.306,573.69331465682,0
+ESEA.US,D,20100301,000000,250.295,251.541,245.306,251.541,713.3844377424,0
+ESEA.US,D,20100302,000000,250.914,250.914,244.658,248.419,2332.0953144135,0
+ESEA.US,D,20100303,000000,247.781,253.427,245.306,247.171,5916.079014342,0
+ESEA.US,D,20100304,000000,247.171,249.057,245.906,247.781,1274.2816189868,0
+ESEA.US,D,20100305,000000,247.781,252.807,247.171,247.171,1629.3743211814,0
+ESEA.US,D,20100308,000000,247.171,254.045,247.171,250.295,1534.4696650393,0
+ESEA.US,D,20100309,000000,250.914,253.427,247.171,247.781,2409.9384593391,0
+ESEA.US,D,20100310,000000,250.295,255.292,250.295,253.427,941.58215026389,0
+ESEA.US,D,20100311,000000,255.292,257.815,250.914,252.17,652.60280403341,0
+ESEA.US,D,20100312,000000,252.17,254.683,252.17,252.807,474.52328071057,0
+ESEA.US,D,20100315,000000,250.295,252.17,247.781,250.295,1258.2864522213,0
+ESEA.US,D,20100316,000000,250.295,250.914,249.057,250.914,343.36291323326,0
+ESEA.US,D,20100317,000000,250.295,250.295,247.171,247.171,1616.578187769,0
+ESEA.US,D,20100318,000000,247.171,249.057,245.906,247.171,1405.4419864641,0
+ESEA.US,D,20100319,000000,247.171,251.541,241.536,251.541,2352.3558589832,0
+ESEA.US,D,20100322,000000,246.544,247.171,242.154,244.658,813.62081613969,0
+ESEA.US,D,20100323,000000,242.792,244.039,240.916,241.536,1578.1897875317,0
+ESEA.US,D,20100324,000000,239.022,240.916,238.404,240.278,588.62213697131,0
+ESEA.US,D,20100325,000000,240.916,240.916,234.643,234.643,1724.2789773236,0
+ESEA.US,D,20100326,000000,234.643,237.784,232.766,234.643,2316.1001476479,0
+ESEA.US,D,20100329,000000,234.024,237.784,232.766,235.271,1660.2983102614,0
+ESEA.US,D,20100330,000000,234.024,240.916,234.024,238.404,1176.1779294916,0
+ESEA.US,D,20100331,000000,237.784,244.039,237.784,240.278,890.39761661421,0
+ESEA.US,D,20100401,000000,239.022,242.792,233.405,237.784,1879.9652671746,0
+ESEA.US,D,20100405,000000,240.278,245.906,239.651,242.792,2308.6357364907,0
+ESEA.US,D,20100406,000000,242.154,251.541,242.154,247.171,1909.8229118037,0
+ESEA.US,D,20100407,000000,245.906,249.057,243.402,246.544,831.74867180729,0
+ESEA.US,D,20100408,000000,244.039,247.171,242.792,243.402,1698.6867104987,0
+ESEA.US,D,20100409,000000,244.039,247.781,244.039,247.171,1105.7991957232,0
+ESEA.US,D,20100412,000000,247.171,249.057,242.154,248.419,1609.1137766118,0
+ESEA.US,D,20100413,000000,248.419,249.057,245.306,248.419,650.47011513134,0
+ESEA.US,D,20100414,000000,247.781,251.541,245.906,250.295,1160.182762726,0
+ESEA.US,D,20100415,000000,247.781,252.17,247.171,251.541,1104.7328512722,0
+ESEA.US,D,20100416,000000,249.666,250.914,245.306,248.419,1838.3778335843,0
+ESEA.US,D,20100419,000000,245.306,253.427,240.916,250.914,2052.7130682424,0
+ESEA.US,D,20100420,000000,250.295,252.17,248.419,250.914,1284.9450634972,0
+ESEA.US,D,20100421,000000,252.17,252.17,241.536,252.17,849.87652747487,0
+ESEA.US,D,20100422,000000,248.419,252.807,247.781,250.914,1139.9222181564,0
+ESEA.US,D,20100423,000000,248.419,257.815,248.419,257.815,2313.9674587459,0
+ESEA.US,D,20100426,000000,258.434,261.557,258.434,260.92,1614.445498867,0
+ESEA.US,D,20100427,000000,261.557,261.557,252.807,253.427,1513.1427760186,0
+ESEA.US,D,20100428,000000,252.807,259.682,252.807,258.434,1195.3721296103,0
+ESEA.US,D,20100429,000000,259.053,259.053,232.149,253.427,1929.0171119223,0
+ESEA.US,D,20100430,000000,254.683,254.683,247.171,252.17,2046.3150015362,0
+ESEA.US,D,20100503,000000,251.541,254.683,244.039,248.419,1261.4854855744,0
+ESEA.US,D,20100504,000000,247.171,252.807,240.916,242.792,1056.7473509756,0
+ESEA.US,D,20100505,000000,244.039,247.171,234.643,235.271,2160.4138577969,0
+ESEA.US,D,20100506,000000,234.643,240.278,188.972,225.893,3602.1115555961,0
+ESEA.US,D,20100507,000000,225.893,232.766,219,226.513,2199.8686024852,0
+ESEA.US,D,20100510,000000,230.263,244.039,230.263,237.146,1078.0742399963,0
+ESEA.US,D,20100511,000000,237.784,243.402,232.766,235.271,611.01537044305,0
+ESEA.US,D,20100512,000000,237.784,248.419,236.528,244.039,1088.7376845068,0
+ESEA.US,D,20100513,000000,240.916,248.419,235.9,241.536,631.27591501271,0
+ESEA.US,D,20100514,000000,235.271,237.784,230.263,232.766,841.3457718666,0
+ESEA.US,D,20100517,000000,231.529,238.404,226.513,237.784,1328.6651859895,0
+ESEA.US,D,20100518,000000,237.784,241.536,230.891,240.916,1192.1730962571,0
+ESEA.US,D,20100519,000000,238.404,238.404,224.628,230.263,1791.4586777387,0
+ESEA.US,D,20100520,000000,222.761,225.893,208.366,224.008,1711.4828439111,0
+ESEA.US,D,20100521,000000,219,231.529,212.755,227.759,1573.9244097276,0
+ESEA.US,D,20100524,000000,228.388,228.388,212.755,213.383,1803.1884667002,0
+ESEA.US,D,20100525,000000,203.977,221.504,198.36,219.629,1592.0522653952,0
+ESEA.US,D,20100526,000000,217.753,230.263,216.506,220.886,2222.2618359569,0
+ESEA.US,D,20100527,000000,222.133,232.149,222.133,230.263,734.71132676311,0
+ESEA.US,D,20100528,000000,227.141,235.9,225.265,235.9,710.1854043893,0
+ESEA.US,D,20100601,000000,235.9,235.9,219.629,221.504,1642.1704545939,0
+ESEA.US,D,20100602,000000,220.886,225.893,217.135,225.265,729.37960450793,0
+ESEA.US,D,20100603,000000,224.628,232.766,224.628,232.766,926.65332794939,0
+ESEA.US,D,20100604,000000,226.513,232.766,225.265,225.265,881.86686100593,0
+ESEA.US,D,20100607,000000,224.628,227.141,223.38,224.628,1208.1682630226,0
+ESEA.US,D,20100608,000000,225.265,225.265,219.629,222.133,673.9296930541,0
+ESEA.US,D,20100609,000000,220.258,227.141,220.258,224.628,1262.5518300254,0
+ESEA.US,D,20100610,000000,225.265,233.405,225.265,232.766,2435.5307261639,0
+ESEA.US,D,20100611,000000,231.529,234.643,231.529,232.766,764.56897139208,0
+ESEA.US,D,20100614,000000,233.405,240.916,224.628,239.022,1548.3321429028,0
+ESEA.US,D,20100615,000000,237.146,242.154,236.528,241.536,949.04656142114,0
+ESEA.US,D,20100616,000000,237.784,244.658,237.784,240.916,1273.2152745357,0
+ESEA.US,D,20100617,000000,240.278,242.792,234.643,234.643,676.06238195618,0
+ESEA.US,D,20100618,000000,233.405,235.9,225.893,226.513,786.96220486382,0
+ESEA.US,D,20100621,000000,228.388,235.271,228.388,232.149,1163.3817960791,0
+ESEA.US,D,20100622,000000,230.263,236.528,222.133,222.133,550.23373673405,0
+ESEA.US,D,20100623,000000,225.265,227.141,225.265,227.141,576.89234800992,0
+ESEA.US,D,20100624,000000,227.141,227.141,222.133,225.893,592.88751477545,0
+ESEA.US,D,20100625,000000,224.628,227.141,220.258,226.513,492.65113637816,0
+ESEA.US,D,20100628,000000,224.008,234.024,224.008,227.141,344.42925768429,0
+ESEA.US,D,20100629,000000,221.504,229.654,220.258,220.258,951.1792503232,0
+ESEA.US,D,20100630,000000,219.169,229.325,219.169,220.454,1281.7460301441,0
+ESEA.US,D,20100701,000000,219.629,223.38,203.367,211.508,1474.7543757814,0
+ESEA.US,D,20100702,000000,214.62,214.62,203.367,212.755,358.29173554775,0
+ESEA.US,D,20100706,000000,214.62,217.753,207.118,209.632,945.84752806802,0
+ESEA.US,D,20100707,000000,207.747,208.995,200.873,207.118,940.51580581286,0
+ESEA.US,D,20100708,000000,210.243,214.62,203.977,211.508,569.42793685268,0
+ESEA.US,D,20100709,000000,209.632,215.888,207.118,213.383,550.23373673405,0
+ESEA.US,D,20100712,000000,210.87,213.383,208.366,208.995,293.24472403462,0
+ESEA.US,D,20100713,000000,210.243,213.383,204.625,213.383,608.88268154098,0
+ESEA.US,D,20100714,000000,210.243,221.504,207.118,221.504,539.57029222371,0
+ESEA.US,D,20100715,000000,220.258,228.388,212.755,228.388,1219.898051984,0
+ESEA.US,D,20100716,000000,225.265,234.024,219,226.513,1146.3202848626,0
+ESEA.US,D,20100719,000000,230.263,230.263,220.886,222.133,264.45342385667,0
+ESEA.US,D,20100720,000000,222.133,227.141,218.381,224.628,402.01185804018,0
+ESEA.US,D,20100721,000000,224.628,224.628,212.755,219,941.58215026389,0
+ESEA.US,D,20100722,000000,222.761,223.38,216.506,219,377.48593566638,0
+ESEA.US,D,20100723,000000,216.506,224.628,215.888,224.008,388.14938017673,0
+ESEA.US,D,20100726,000000,224.008,232.149,220.886,226.513,518.243403203,0
+ESEA.US,D,20100727,000000,226.513,227.759,220.886,222.133,719.78250444861,0
+ESEA.US,D,20100728,000000,220.258,224.628,216.506,222.133,380.68496901949,0
+ESEA.US,D,20100729,000000,225.893,232.766,221.504,222.761,965.04172818665,0
+ESEA.US,D,20100730,000000,219,226.513,217.135,220.886,557.69814789129,0
+ESEA.US,D,20100802,000000,222.133,225.893,219,219.629,1014.0935729343,0
+ESEA.US,D,20100803,000000,218.381,237.146,218.381,234.643,2091.1014684796,0
+ESEA.US,D,20100804,000000,236.528,242.792,230.263,239.651,1029.0223952487,0
+ESEA.US,D,20100805,000000,239.651,245.906,234.643,245.906,1289.2104413013,0
+ESEA.US,D,20100806,000000,240.916,249.057,231.529,247.781,1181.5096517468,0
+ESEA.US,D,20100809,000000,245.906,251.541,244.658,249.057,947.9802169701,0
+ESEA.US,D,20100810,000000,237.146,250.295,232.149,248.419,751.77283797966,0
+ESEA.US,D,20100811,000000,247.171,250.914,239.022,250.914,997.03206171771,0
+ESEA.US,D,20100812,000000,243.402,256.559,242.154,244.039,1365.9872417758,0
+ESEA.US,D,20100813,000000,244.658,252.17,244.658,252.17,459.59445839607,0
+ESEA.US,D,20100816,000000,248.419,254.683,248.419,251.541,663.26624854376,0
+ESEA.US,D,20100817,000000,250.914,254.045,250.914,254.045,763.50262694105,0
+ESEA.US,D,20100818,000000,252.807,256.559,249.057,255.93,748.57380462656,0
+ESEA.US,D,20100819,000000,255.93,256.559,248.419,250.295,959.71000593148,0
+ESEA.US,D,20100820,000000,253.427,254.045,241.536,247.781,1339.3286305,0
+ESEA.US,D,20100823,000000,237.784,245.306,236.528,236.528,969.3071059908,0
+ESEA.US,D,20100824,000000,231.529,236.528,224.628,229.654,504.38092533955,0
+ESEA.US,D,20100825,000000,230.891,234.024,218.381,223.38,894.66299441835,0
+ESEA.US,D,20100826,000000,226.513,231.529,226.513,231.529,649.40377068031,0
+ESEA.US,D,20100827,000000,233.405,239.022,225.893,233.405,447.86466943469,0
+ESEA.US,D,20100830,000000,230.891,242.792,230.263,233.405,772.03338254932,0
+ESEA.US,D,20100831,000000,233.79,233.79,219.169,228.079,1211.3672963757,0
+ESEA.US,D,20100901,000000,228.388,237.146,225.893,234.024,760.30359358794,0
+ESEA.US,D,20100902,000000,232.766,240.278,232.766,236.528,458.52811394504,0
+ESEA.US,D,20100903,000000,237.146,239.651,234.643,236.528,690.99120427067,0
+ESEA.US,D,20100907,000000,233.405,239.022,226.513,235.271,789.09489376588,0
+ESEA.US,D,20100908,000000,237.784,239.651,236.528,239.022,384.95034682363,0
+ESEA.US,D,20100909,000000,239.651,244.039,239.022,244.039,355.09270219465,0
+ESEA.US,D,20100910,000000,243.402,243.402,239.651,243.402,533.17222551749,0
+ESEA.US,D,20100913,000000,243.402,245.306,236.528,245.306,462.79349174919,0
+ESEA.US,D,20100914,000000,243.402,244.658,240.278,242.154,299.64279074083,0
+ESEA.US,D,20100915,000000,239.022,243.402,237.784,239.022,260.18804605254,0
+ESEA.US,D,20100916,000000,239.651,242.154,236.528,242.154,248.45825709115,0
+ESEA.US,D,20100917,000000,240.278,246.544,235.271,235.271,525.70781436024,0
+ESEA.US,D,20100920,000000,234.024,237.146,232.766,236.528,622.74515940443,0
+ESEA.US,D,20100921,000000,234.024,243.402,234.024,242.154,630.20957056168,0
+ESEA.US,D,20100922,000000,241.536,241.536,239.651,240.278,276.18321281806,0
+ESEA.US,D,20100923,000000,237.784,239.022,234.024,235.9,550.23373673405,0
+ESEA.US,D,20100924,000000,237.784,237.784,234.024,237.146,344.42925768429,0
+ESEA.US,D,20100927,000000,235.9,240.278,232.766,236.528,507.57995869265,0
+ESEA.US,D,20100928,000000,234.643,243.402,234.024,240.278,633.40860391478,0
+ESEA.US,D,20100929,000000,239.022,247.781,234.024,247.781,934.11773910664,0
+ESEA.US,D,20100930,000000,247.171,249.057,237.784,245.906,623.81150385546,0
+ESEA.US,D,20101001,000000,245.906,248.419,240.916,240.916,485.18672522092,0
+ESEA.US,D,20101004,000000,244.039,249.666,243.402,245.306,1702.9520883029,0
+ESEA.US,D,20101005,000000,247.781,252.807,247.171,249.057,1112.1972624295,0
+ESEA.US,D,20101006,000000,249.666,249.666,244.658,247.171,1184.7086850998,0
+ESEA.US,D,20101007,000000,244.039,250.914,244.039,248.419,1362.7882084227,0
+ESEA.US,D,20101008,000000,249.666,252.17,246.544,252.17,1214.5663297288,0
+ESEA.US,D,20101011,000000,252.17,252.17,247.171,249.666,694.19023762377,0
+ESEA.US,D,20101012,000000,243.402,250.914,243.402,249.666,826.41694955211,0
+ESEA.US,D,20101013,000000,249.057,251.541,246.544,250.295,696.32292652585,0
+ESEA.US,D,20101014,000000,246.544,247.171,240.916,242.792,1788.2596443857,0
+ESEA.US,D,20101015,000000,242.792,244.039,240.916,242.154,258.05535715047,0
+ESEA.US,D,20101018,000000,244.658,246.544,243.402,244.039,359.35807999879,0
+ESEA.US,D,20101019,000000,241.536,245.906,240.916,241.536,886.13223881007,0
+ESEA.US,D,20101020,000000,240.916,245.906,240.916,244.039,586.48944806924,0
+ESEA.US,D,20101021,000000,246.544,246.544,240.916,243.402,424.40509151193,0
+ESEA.US,D,20101022,000000,242.154,247.781,242.154,244.658,653.66914848444,0
+ESEA.US,D,20101025,000000,242.792,245.906,240.278,244.039,831.74867180729,0
+ESEA.US,D,20101026,000000,242.154,250.295,240.278,248.419,722.98153780171,0
+ESEA.US,D,20101027,000000,245.306,251.541,244.658,250.914,561.96352569544,0
+ESEA.US,D,20101028,000000,249.666,250.914,244.658,250.914,1007.6955062281,0
+ESEA.US,D,20101029,000000,248.56,252.423,245.324,247.912,478.7886585147,0
+ESEA.US,D,20101101,000000,249.666,249.666,245.306,245.306,490.5184474761,0
+ESEA.US,D,20101102,000000,244.658,245.306,242.154,243.402,559.83083679337,0
+ESEA.US,D,20101103,000000,242.154,243.402,239.651,243.402,523.57512545818,0
+ESEA.US,D,20101104,000000,248.419,255.93,239.651,254.045,1940.7469008837,0
+ESEA.US,D,20101105,000000,252.807,256.559,249.057,255.93,722.98153780171,0
+ESEA.US,D,20101108,000000,254.683,256.559,245.306,252.807,662.19990409272,0
+ESEA.US,D,20101109,000000,251.541,252.807,247.171,250.295,662.19990409272,0
+ESEA.US,D,20101110,000000,249.666,250.914,245.306,246.544,511.84533649679,0
+ESEA.US,D,20101111,000000,245.906,257.169,244.658,255.93,839.21308296453,0
+ESEA.US,D,20101112,000000,255.93,255.93,246.544,247.781,264.45342385667,0
+ESEA.US,D,20101115,000000,247.171,250.295,245.306,247.171,308.17354634911,0
+ESEA.US,D,20101116,000000,246.544,249.666,237.784,248.419,950.11290587217,0
+ESEA.US,D,20101117,000000,247.171,254.045,241.536,243.402,631.27591501271,0
+ESEA.US,D,20101118,000000,244.039,250.295,244.039,245.306,558.76449234232,0
+ESEA.US,D,20101119,000000,245.906,254.045,244.039,254.045,1587.7868875911,0
+ESEA.US,D,20101122,000000,251.541,251.541,247.171,247.781,547.03470338094,0
+ESEA.US,D,20101123,000000,240.916,252.807,239.651,243.402,1283.8787190461,0
+ESEA.US,D,20101124,000000,245.906,247.171,243.402,244.039,947.9802169701,0
+ESEA.US,D,20101126,000000,241.536,248.419,239.651,248.419,267.65245720978,0
+ESEA.US,D,20101129,000000,245.906,245.906,240.278,244.039,544.90201447887,0
+ESEA.US,D,20101130,000000,238.244,243.327,233.79,237.597,632.34225946374,0
+ESEA.US,D,20101201,000000,236.528,237.784,227.141,234.643,2440.8624484191,0
+ESEA.US,D,20101202,000000,233.405,237.146,232.766,233.405,404.14454694226,0
+ESEA.US,D,20101203,000000,230.891,232.766,227.759,230.263,974.63882824597,0
+ESEA.US,D,20101206,000000,228.388,238.404,228.388,237.784,795.4929604721,0
+ESEA.US,D,20101207,000000,240.278,240.278,231.529,231.529,754.97187133277,0
+ESEA.US,D,20101208,000000,230.263,235.9,228.388,230.891,620.61247050236,0
+ESEA.US,D,20101209,000000,230.891,232.766,229.654,231.529,518.243403203,0
+ESEA.US,D,20101210,000000,230.891,233.405,230.263,231.529,479.85500296574,0
+ESEA.US,D,20101213,000000,230.891,234.024,227.759,229.654,1513.1427760186,0
+ESEA.US,D,20101214,000000,230.263,232.149,225.893,227.759,892.53030551628,0
+ESEA.US,D,20101215,000000,224.008,227.759,223.38,224.008,1224.1634297882,0
+ESEA.US,D,20101216,000000,225.265,243.402,224.628,241.536,1644.303143496,0
+ESEA.US,D,20101217,000000,239.651,241.536,233.405,237.784,790.16123821692,0
+ESEA.US,D,20101220,000000,237.146,240.278,232.149,234.024,1071.6761732902,0
+ESEA.US,D,20101221,000000,234.024,234.024,228.388,230.263,1529.1379427842,0
+ESEA.US,D,20101222,000000,229.654,232.766,229.654,232.149,479.85500296574,0
+ESEA.US,D,20101223,000000,229.654,231.529,228.388,229.654,447.86466943469,0
+ESEA.US,D,20101227,000000,226.513,228.388,224.628,225.265,822.15157174797,0
+ESEA.US,D,20101228,000000,224.008,225.265,215.888,217.135,2255.318513939,0
+ESEA.US,D,20101229,000000,219.169,222.349,216.009,216.638,2028.1871458685,0
+ESEA.US,D,20101230,000000,216.009,219.169,212.821,217.266,2606.1458383295,0
+ESEA.US,D,20101231,000000,222.386,230.338,217.735,227.028,1697.6203660477,0
+ESEA.US,D,20110103,000000,230.891,237.146,228.388,235.9,1567.5263430214,0
+ESEA.US,D,20110104,000000,235.9,241.536,235.9,240.278,663.26624854376,0
+ESEA.US,D,20110105,000000,239.022,243.402,239.022,241.536,1006.629161777,0
+ESEA.US,D,20110106,000000,241.536,242.792,238.404,241.536,786.96220486382,0
+ESEA.US,D,20110107,000000,240.278,241.536,232.766,237.146,702.72099323205,0
+ESEA.US,D,20110110,000000,236.528,237.146,232.766,234.643,347.62829103741,0
+ESEA.US,D,20110111,000000,234.024,234.024,221.504,224.008,3002.8259741145,0
+ESEA.US,D,20110112,000000,224.008,231.529,222.761,224.628,1918.3536674119,0
+ESEA.US,D,20110113,000000,225.893,226.513,222.761,224.008,392.41475798087,0
+ESEA.US,D,20110114,000000,222.761,234.024,222.761,234.024,535.30491441956,0
+ESEA.US,D,20110118,000000,234.024,234.024,227.759,228.388,915.98988343905,0
+ESEA.US,D,20110119,000000,227.759,230.263,224.628,224.628,657.93452628859,0
+ESEA.US,D,20110120,000000,224.628,224.628,219,221.504,1175.1115850406,0
+ESEA.US,D,20110121,000000,222.133,222.761,219.629,222.761,432.93584712021,0
+ESEA.US,D,20110124,000000,224.628,227.141,219,225.893,2472.8527819501,0
+ESEA.US,D,20110125,000000,225.265,225.265,220.258,224.628,641.93935952306,0
+ESEA.US,D,20110126,000000,224.008,225.893,219.629,221.504,887.1985832611,0
+ESEA.US,D,20110127,000000,220.258,224.008,220.258,222.133,625.94419275753,0
+ESEA.US,D,20110128,000000,222.133,224.008,220.886,221.504,790.16123821692,0
+ESEA.US,D,20110131,000000,221.72,226.363,219.722,221.045,1483.2851313897,0
+ESEA.US,D,20110201,000000,220.258,222.761,220.258,222.133,645.13839287616,0
+ESEA.US,D,20110202,000000,221.504,225.893,219.629,221.504,942.64849471492,0
+ESEA.US,D,20110203,000000,220.886,224.008,219,220.886,424.40509151193,0
+ESEA.US,D,20110204,000000,220.258,221.504,219.629,219.629,409.47626919743,0
+ESEA.US,D,20110207,000000,219,225.893,219,222.133,1985.5333678271,0
+ESEA.US,D,20110208,000000,221.504,227.141,221.504,225.893,627.01053720857,0
+ESEA.US,D,20110209,000000,225.265,227.759,224.628,225.893,769.90069364725,0
+ESEA.US,D,20110210,000000,224.628,228.388,224.628,225.893,396.68013578501,0
+ESEA.US,D,20110211,000000,224.628,227.141,224.628,224.628,998.09840616874,0
+ESEA.US,D,20110214,000000,224.628,237.146,224.628,236.528,1186.8413740019,0
+ESEA.US,D,20110215,000000,234.643,237.146,234.024,236.528,501.18189198645,0
+ESEA.US,D,20110216,000000,234.024,240.278,232.149,240.278,1728.5443551277,0
+ESEA.US,D,20110218,000000,242.792,247.781,240.278,247.171,1034.354117504,0
+ESEA.US,D,20110222,000000,247.171,249.057,240.278,248.419,3781.2574233701,0
+ESEA.US,D,20110223,000000,248.419,249.666,244.658,246.544,1577.1234430807,0
+ESEA.US,D,20110224,000000,244.658,248.419,241.536,242.154,1399.0439197579,0
+ESEA.US,D,20110225,000000,244.658,249.057,239.651,243.402,2181.7407468175,0
+ESEA.US,D,20110228,000000,245.23,248.399,241.413,242.679,950.11290587217,0
+ESEA.US,D,20110301,000000,240.278,241.536,228.388,235.271,10973.750745601,0
+ESEA.US,D,20110302,000000,233.405,238.404,232.149,237.784,1479.0197535855,0
+ESEA.US,D,20110303,000000,239.022,242.154,237.784,240.916,331.63312427188,0
+ESEA.US,D,20110304,000000,242.792,249.057,242.792,246.544,1295.6085080075,0
+ESEA.US,D,20110307,000000,247.171,250.295,245.906,249.666,1017.2926062874,0
+ESEA.US,D,20110308,000000,249.057,251.541,248.419,249.666,1204.9692296695,0
+ESEA.US,D,20110309,000000,250.295,250.914,249.666,250.295,443.59929163056,0
+ESEA.US,D,20110310,000000,249.666,251.541,247.171,250.295,1598.4503321014,0
+ESEA.US,D,20110311,000000,255.93,272.182,249.666,266.565,3928.4129576129,0
+ESEA.US,D,20110314,000000,268.44,270.307,259.682,269.06,1909.8229118037,0
+ESEA.US,D,20110315,000000,262.185,269.06,254.045,268.44,2112.4283575003,0
+ESEA.US,D,20110316,000000,268.44,279.703,267.184,267.812,4817.744229776,0
+ESEA.US,D,20110317,000000,270.645,271.91,259.841,263.011,1315.8690525772,0
+ESEA.US,D,20110318,000000,262.814,271.563,262.814,269.687,2477.1181597542,0
+ESEA.US,D,20110321,000000,269.06,271.563,265.327,265.946,855.20824973005,0
+ESEA.US,D,20110322,000000,266.565,268.44,262.814,265.327,364.68980225397,0
+ESEA.US,D,20110323,000000,266.565,267.812,262.814,265.946,423.33874706089,0
+ESEA.US,D,20110324,000000,267.184,281.578,265.946,281.578,633.40860391478,0
+ESEA.US,D,20110325,000000,280.95,286.596,278.437,282.826,837.08039406246,0
+ESEA.US,D,20110328,000000,328.515,330.381,270.307,289.081,1119.6616735868,0
+ESEA.US,D,20110329,000000,289.719,299.725,289.081,289.719,908.52547228181,0
+ESEA.US,D,20110330,000000,287.834,295.346,284.092,292.832,968.24076153977,0
+ESEA.US,D,20110331,000000,293.414,308.672,293.414,302.041,2053.7794126934,0
+ESEA.US,D,20110401,000000,305.989,306.599,292.213,302.229,1231.6278409454,0
+ESEA.US,D,20110404,000000,302.848,303.476,297.221,301.611,728.31326005689,0
+ESEA.US,D,20110405,000000,300.363,307.236,300.363,303.476,618.47978160029,0
+ESEA.US,D,20110406,000000,301.611,304.733,297.859,303.476,709.11905993826,0
+ESEA.US,D,20110407,000000,301.611,304.123,285.958,291.586,652.60280403341,0
+ESEA.US,D,20110408,000000,290.348,291.586,282.826,285.33,752.83918243069,0
+ESEA.US,D,20110411,000000,283.445,295.983,280.332,287.206,778.43144925553,0
+ESEA.US,D,20110412,000000,280.153,285.883,278.907,281.429,821.08522729694,0
+ESEA.US,D,20110413,000000,281.578,281.578,274.067,278.437,847.74383857281,0
+ESEA.US,D,20110414,000000,277.199,277.827,268.44,272.811,495.85016973127,0
+ESEA.US,D,20110415,000000,267.184,276.58,265.327,275.953,1492.8822314489,0
+ESEA.US,D,20110418,000000,269.687,277.199,265.946,271.563,380.68496901949,0
+ESEA.US,D,20110419,000000,269.687,282.826,269.687,272.811,449.99735833676,0
+ESEA.US,D,20110420,000000,275.315,275.315,262.814,267.812,918.12257234111,0
+ESEA.US,D,20110421,000000,267.184,269.06,263.423,266.565,209.00351240286,0
+ESEA.US,D,20110425,000000,265.946,269.06,264.68,267.812,408.4099247464,0
+ESEA.US,D,20110426,000000,269.06,270.925,269.06,270.925,465.99252510229,0
+ESEA.US,D,20110427,000000,271.563,272.182,268.44,268.44,460.66080284711,0
+ESEA.US,D,20110428,000000,269.06,274.695,263.423,269.06,1539.8013872945,0
+ESEA.US,D,20110429,000000,268.844,278.137,268.844,273.504,674.99603750514,0
+ESEA.US,D,20110502,000000,274.067,279.075,274.067,275.953,411.6089580995,0
+ESEA.US,D,20110503,000000,272.548,275.09,268.102,271.91,624.8778483065,0
+ESEA.US,D,20110504,000000,272.182,272.182,269.06,270.925,331.63312427188,0
+ESEA.US,D,20110505,000000,270.645,271.263,268.731,269.36,470.25790290642,0
+ESEA.US,D,20110506,000000,271.263,273.177,263.649,266.828,516.11071430093,0
+ESEA.US,D,20110509,000000,265.946,273.448,264.68,267.184,167.41607881249,0
+ESEA.US,D,20110510,000000,269.06,272.182,269.06,269.687,474.52328071057,0
+ESEA.US,D,20110511,000000,271.263,271.91,270.007,270.007,295.37741293669,0
+ESEA.US,D,20110512,000000,269.687,281.578,269.06,280.95,1302.0065747137,0
+ESEA.US,D,20110513,000000,275.09,284.608,269.36,282.066,726.18057115482,0
+ESEA.US,D,20110516,000000,282.188,293.479,282.188,289.719,553.43277008716,0
+ESEA.US,D,20110517,000000,283.342,297.324,282.704,290.956,841.3457718666,0
+ESEA.US,D,20110518,000000,290.328,292.232,285.256,286.511,307.10720189808,0
+ESEA.US,D,20110519,000000,289.063,294.145,277.639,292.232,601.41827038373,0
+ESEA.US,D,20110520,000000,283.97,294.145,281.429,287.778,395.61379133398,0
+ESEA.US,D,20110523,000000,283.97,285.256,280.153,280.153,264.45342385667,0
+ESEA.US,D,20110524,000000,280.153,287.159,279.525,282.704,673.9296930541,0
+ESEA.US,D,20110525,000000,283.342,283.342,280.153,280.791,275.11686836702,0
+ESEA.US,D,20110526,000000,282.066,296.048,282.066,290.956,396.68013578501,0
+ESEA.US,D,20110527,000000,290.328,301.123,290.328,300.494,391.34841352984,0
+ESEA.US,D,20110531,000000,302.922,302.922,291.276,300.343,213.268890207,0
+ESEA.US,D,20110601,000000,298.59,298.59,291.594,293.507,591.82117032442,0
+ESEA.US,D,20110602,000000,292.87,292.87,287.159,290.956,400.94551358915,0
+ESEA.US,D,20110603,000000,287.159,301.123,285.883,296.048,443.59929163056,0
+ESEA.US,D,20110606,000000,297.324,297.324,280.153,281.429,524.64146990921,0
+ESEA.US,D,20110607,000000,286.511,286.511,273.177,273.814,580.09138136303,0
+ESEA.US,D,20110608,000000,273.177,274.452,269.36,271.91,1038.6194953081,0
+ESEA.US,D,20110609,000000,273.177,278.269,268.102,277.639,830.68232735626,0
+ESEA.US,D,20110610,000000,278.269,278.269,272.548,276.993,735.77767121414,0
+ESEA.US,D,20110613,000000,275.718,276.355,273.177,273.177,754.97187133277,0
+ESEA.US,D,20110614,000000,273.814,275.718,273.814,275.718,46.919155845539,0
+ESEA.US,D,20110615,000000,273.177,276.355,271.263,273.177,666.46528189687,0
+ESEA.US,D,20110616,000000,273.148,275.746,271.863,273.805,382.81765792155,0
+ESEA.US,D,20110617,000000,274.452,275.718,271.91,273.177,844.54480521971,0
+ESEA.US,D,20110620,000000,272.548,276.355,272.548,275.718,275.11686836702,0
+ESEA.US,D,20110621,000000,276.355,279.525,275.09,277.639,234.59577922769,0
+ESEA.US,D,20110622,000000,276.355,285.256,275.718,277.639,239.92750148287,0
+ESEA.US,D,20110623,000000,274.452,276.993,273.177,275.09,116.23154516281,0
+ESEA.US,D,20110624,000000,274.452,275.718,273.177,275.718,67.179700415204,0
+ESEA.US,D,20110627,000000,274.452,276.355,273.177,274.452,197.27372344147,0
+ESEA.US,D,20110628,000000,273.814,279.525,273.177,275.718,106.6344451035,0
+ESEA.US,D,20110629,000000,275.718,276.355,273.177,273.177,172.74780106767,0
+ESEA.US,D,20110630,000000,273.504,278.137,272.154,276.816,313.50526860428,0
+ESEA.US,D,20110701,000000,276.355,277.639,274.452,276.355,164.21704545939,0
+ESEA.US,D,20110705,000000,277.639,277.639,273.177,273.814,81.042178278658,0
+ESEA.US,D,20110706,000000,273.148,278.324,270.57,273.805,251.65729044426,0
+ESEA.US,D,20110707,000000,272.548,279.525,268.731,276.993,756.0382157838,0
+ESEA.US,D,20110708,000000,275.718,279.525,275.09,276.355,86.373900533834,0
+ESEA.US,D,20110711,000000,273.814,276.355,272.548,273.177,638.74032616996,0
+ESEA.US,D,20110712,000000,273.177,276.993,266.828,272.548,345.49560213534,0
+ESEA.US,D,20110713,000000,273.177,275.09,270.007,273.177,175.94683442077,0
+ESEA.US,D,20110714,000000,273.814,278.907,273.177,275.718,203.67179014768,0
+ESEA.US,D,20110715,000000,276.993,279.525,273.177,273.177,120.49692296695,0
+ESEA.US,D,20110718,000000,269.36,276.993,269.36,273.177,230.33040142356,0
+ESEA.US,D,20110719,000000,273.148,273.805,269.913,273.148,534.23856996853,0
+ESEA.US,D,20110720,000000,274.452,274.452,265.553,273.177,378.55228011742,0
+ESEA.US,D,20110721,000000,274.452,278.269,272.548,275.09,294.31106848565,0
+ESEA.US,D,20110722,000000,275.718,280.791,273.177,279.525,798.6919938252,0
+ESEA.US,D,20110725,000000,273.177,278.269,264.923,270.007,591.82117032442,0
+ESEA.US,D,20110726,000000,268.628,277.04,267.324,269.913,286.84665732841,0
+ESEA.US,D,20110727,000000,268.731,268.731,254.112,260.469,1171.9125516875,0
+ESEA.US,D,20110728,000000,260.215,262.804,260.215,261.51,349.76097993947,0
+ESEA.US,D,20110729,000000,258.228,265.523,258.228,258.894,461.72714729815,0
+ESEA.US,D,20110801,000000,261.098,263.011,257.919,257.919,481.98769186782,0
+ESEA.US,D,20110802,000000,257.619,266.677,257.619,257.619,476.65596961264,0
+ESEA.US,D,20110803,000000,259.184,260.469,254.112,254.112,342.29656878223,0
+ESEA.US,D,20110804,000000,253.727,253.727,231.726,239.491,2097.4995351858,0
+ESEA.US,D,20110805,000000,240.138,242.042,216.009,232.514,1166.5808294322,0
+ESEA.US,D,20110808,000000,219.169,227.45,214.734,219.169,1299.8738858116,0
+ESEA.US,D,20110809,000000,230.62,254.112,214.734,224.889,811.48812723763,0
+ESEA.US,D,20110810,000000,250.941,250.941,230.62,238.872,443.59929163056,0
+ESEA.US,D,20110811,000000,234.427,243.327,224.889,236.959,615.28074824718,0
+ESEA.US,D,20110812,000000,234.971,245.961,234.971,242.079,1038.6194953081,0
+ESEA.US,D,20110815,000000,244.582,251.579,244.582,248.399,264.45342385667,0
+ESEA.US,D,20110816,000000,246.487,250.941,235.683,238.244,2138.0206243252,0
+ESEA.US,D,20110817,000000,235.608,248.56,235.608,241.442,323.1023686636,0
+ESEA.US,D,20110818,000000,235.608,242.079,232.383,234.314,1027.9560507977,0
+ESEA.US,D,20110819,000000,229.785,238.197,228.5,233.658,899.99471667353,0
+ESEA.US,D,20110822,000000,233.658,237.541,229.137,233.658,576.89234800992,0
+ESEA.US,D,20110823,000000,231.726,237.541,229.137,231.726,1116.4626402337,0
+ESEA.US,D,20110824,000000,231.089,237.541,231.089,235.608,495.85016973127,0
+ESEA.US,D,20110825,000000,233.658,236.266,231.089,236.266,414.80799145261,0
+ESEA.US,D,20110826,000000,233.658,237.541,233.658,234.314,178.07952332284,0
+ESEA.US,D,20110829,000000,238.197,250.49,236.266,237.541,768.83434919622,0
+ESEA.US,D,20110830,000000,237.541,248.56,237.541,240.138,829.61598290521,0
+ESEA.US,D,20110831,000000,240.298,248.935,233.002,236.978,599.28558148166,0
+ESEA.US,D,20110901,000000,233.658,244.667,221.374,240.138,1199.6375074144,0
+ESEA.US,D,20110902,000000,234.333,246.271,231.679,242.961,202.60544569665,0
+ESEA.US,D,20110906,000000,230.432,242.727,229.785,238.197,180.21221222492,0
+ESEA.US,D,20110907,000000,240.138,242.727,233.658,238.197,282.58127952427,0
+ESEA.US,D,20110908,000000,231.089,240.138,227.843,239.491,165.28338991042,0
+ESEA.US,D,20110909,000000,233.658,238.854,231.726,232.383,280.4485906222,0
+ESEA.US,D,20110912,000000,229.785,233.658,225.903,229.137,616.34709269821,0
+ESEA.US,D,20110913,000000,229.785,231.089,221.374,221.374,215.40157910906,0
+ESEA.US,D,20110914,000000,222.667,236.266,220.07,236.266,308.17354634911,0
+ESEA.US,D,20110915,000000,233.029,233.029,220.07,225.903,377.48593566638,0
+ESEA.US,D,20110916,000000,220.726,225.256,210.355,218.128,473.45693625953,0
+ESEA.US,D,20110919,000000,212.942,217.5,194.178,205.834,3357.9186763091,0
+ESEA.US,D,20110920,000000,206.481,213.609,197.413,203.246,1522.7398760779,0
+ESEA.US,D,20110921,000000,203.246,203.893,187.05,194.834,3979.5974912626,0
+ESEA.US,D,20110922,000000,189.001,193.54,185.118,185.118,1353.1911083634,0
+ESEA.US,D,20110923,000000,184.471,194.178,184.471,193.54,528.90684771335,0
+ESEA.US,D,20110926,000000,190.942,196.775,189.001,190.942,1216.6990186309,0
+ESEA.US,D,20110927,000000,187.717,203.893,184.471,195.49,2588.0179826619,0
+ESEA.US,D,20110928,000000,197.413,211.011,197.413,210.355,933.05139465561,0
+ESEA.US,D,20110929,000000,207.776,216.188,205.188,210.355,467.05886955332,0
+ESEA.US,D,20110930,000000,207.981,207.981,200.545,204.605,1168.7135183344,0
+ESEA.US,D,20111003,000000,200.657,200.657,191.598,198.717,541.70298112577,0
+ESEA.US,D,20111004,000000,196.128,205.188,192.236,205.188,1030.0887396998,0
+ESEA.US,D,20111005,000000,203.246,211.657,203.246,207.128,345.49560213534,0
+ESEA.US,D,20111006,000000,242.079,242.079,209.079,216.188,765.63531584312,0
+ESEA.US,D,20111007,000000,213.609,213.609,198.069,204.54,444.66563608159,0
+ESEA.US,D,20111010,000000,198.069,209.726,196.128,204.54,299.64279074083,0
+ESEA.US,D,20111011,000000,202.599,210.355,196.775,209.079,775.23241590243,0
+ESEA.US,D,20111012,000000,211.657,211.657,194.834,205.188,1222.0307408861,0
+ESEA.US,D,20111013,000000,207.128,225.256,192.892,225.256,1422.5034976807,0
+ESEA.US,D,20111014,000000,223.324,223.324,210.355,220.07,448.93101388572,0
+ESEA.US,D,20111017,000000,217.5,217.5,205.834,205.834,361.49076890086,0
+ESEA.US,D,20111018,000000,203.893,210.355,203.893,210.355,188.74296783319,0
+ESEA.US,D,20111019,000000,209.726,212.942,201.305,201.951,260.18804605254,0
+ESEA.US,D,20111020,000000,204.54,210.355,203.893,203.893,267.65245720978,0
+ESEA.US,D,20111021,000000,207.128,209.726,202.599,202.599,111.96616735868,0
+ESEA.US,D,20111024,000000,207.128,213.609,207.128,207.128,181.27855667595,0
+ESEA.US,D,20111025,000000,206.443,207.776,201.118,203.124,315.63795750635,0
+ESEA.US,D,20111026,000000,207.128,213.609,202.599,207.128,324.16871311463,0
+ESEA.US,D,20111027,000000,212.942,213.609,200.657,204.54,443.59929163056,0
+ESEA.US,D,20111028,000000,204.54,212.314,204.54,211.657,329.50043536981,0
+ESEA.US,D,20111031,000000,208.657,210.692,205.29,207.306,130.09402302626,0
+ESEA.US,D,20111101,000000,203.789,210.429,199.157,206.443,254.85632379736,0
+ESEA.US,D,20111102,000000,205.834,210.355,203.893,205.188,279.38224617117,0
+ESEA.US,D,20111103,000000,205.806,205.806,199.157,205.806,98.103689495218,0
+ESEA.US,D,20111104,000000,200.48,203.789,200.48,203.124,49.05184474761,0
+ESEA.US,D,20111107,000000,200.657,203.246,198.717,201.951,203.67179014768,0
+ESEA.US,D,20111108,000000,201.951,209.726,201.305,205.834,364.68980225397,0
+ESEA.US,D,20111109,000000,205.806,207.109,200.48,203.789,200.47275679458,0
+ESEA.US,D,20111110,000000,203.789,206.443,201.792,201.792,395.61379133398,0
+ESEA.US,D,20111111,000000,206.443,206.443,197.159,197.159,314.57161305532,0
+ESEA.US,D,20111114,000000,196.775,203.246,196.775,198.717,224.99867916838,0
+ESEA.US,D,20111115,000000,201.951,203.893,196.775,200.657,258.05535715047,0
+ESEA.US,D,20111116,000000,200.001,203.893,198.717,201.951,284.71396842634,0
+ESEA.US,D,20111117,000000,198.717,202.599,195.49,200.001,293.24472403462,0
+ESEA.US,D,20111118,000000,205.121,205.121,198.491,201.792,139.69112308558,0
+ESEA.US,D,20111121,000000,195.49,201.305,195.49,198.069,350.82732439051,0
+ESEA.US,D,20111122,000000,197.159,203.124,197.159,197.159,512.91168094783,0
+ESEA.US,D,20111123,000000,197.159,198.491,163.953,179.905,2015.3910124561,0
+ESEA.US,D,20111125,000000,188.532,191.834,179.905,184.537,545.96835892991,0
+ESEA.US,D,20111128,000000,191.186,202.467,184.537,188.532,888.26492771213,0
+ESEA.US,D,20111129,000000,191.186,192.499,181.226,181.893,1107.9318846253,0
+ESEA.US,D,20111130,000000,191.102,193.174,181.33,185.512,339.09753542912,0
+ESEA.US,D,20111201,000000,188.532,190.52,181.226,181.226,296.44375738773,0
+ESEA.US,D,20111202,000000,181.893,185.202,179.229,179.905,393.4811024319,0
+ESEA.US,D,20111205,000000,177.907,184.537,173.922,173.922,1055.6810065246,0
+ESEA.US,D,20111206,000000,173.256,175.909,172.599,175.234,614.21440379615,0
+ESEA.US,D,20111207,000000,177.232,177.907,169.27,175.234,584.35675916717,0
+ESEA.US,D,20111208,000000,170.601,177.907,167.282,174.578,725.11422670379,0
+ESEA.US,D,20111209,000000,176.584,182.558,169.935,178.563,817.88619394383,0
+ESEA.US,D,20111212,000000,182.558,182.558,170.601,172.599,398.81282468708,0
+ESEA.US,D,20111213,000000,175.909,177.907,173.256,177.232,623.81150385546,0
+ESEA.US,D,20111214,000000,174.578,179.229,169.27,177.907,774.1660714514,0
+ESEA.US,D,20111215,000000,175.909,178.563,173.256,173.922,447.86466943469,0
+ESEA.US,D,20111216,000000,173.922,176.584,163.306,164.628,1904.4911895484,0
+ESEA.US,D,20111219,000000,162.631,165.94,150.027,158.654,1439.5650088972,0
+ESEA.US,D,20111220,000000,151.339,165.94,151.339,161.318,1068.4771399371,0
+ESEA.US,D,20111221,000000,150.027,159.985,142.722,153.337,2419.5355593984,0
+ESEA.US,D,20111222,000000,154.677,165.94,146.698,156.647,1418.2381198766,0
+ESEA.US,D,20111223,000000,156,161.318,152.015,156,388.14938017673,0
+ESEA.US,D,20111227,000000,150.027,157.989,147.373,152.015,1105.7991957232,0
+ESEA.US,D,20111228,000000,151.339,154.677,144.719,151.339,665.39893744582,0
+ESEA.US,D,20111229,000000,146.698,152.015,146.698,150.027,934.11773910664,0
+ESEA.US,D,20111230,000000,148.695,161.243,147.373,156,1529.1379427842,0
+ESEA.US,D,20120103,000000,159.985,163.306,152.681,161.984,329.50043536981,0
+ESEA.US,D,20120104,000000,162.631,170.601,159.985,165.94,495.85016973127,0
+ESEA.US,D,20120105,000000,166.625,174.578,165.94,166.625,261.25439050357,0
+ESEA.US,D,20120106,000000,172.599,176.584,169.27,170.601,802.95737162934,0
+ESEA.US,D,20120109,000000,173.922,175.909,172.599,173.922,250.59094599322,0
+ESEA.US,D,20120110,000000,175.909,190.52,175.909,182.558,630.20957056168,0
+ESEA.US,D,20120111,000000,180.551,183.215,176.584,176.584,269.78514611185,0
+ESEA.US,D,20120112,000000,174.578,183.215,172.599,182.558,245.25922373804,0
+ESEA.US,D,20120113,000000,190.52,193.84,179.229,186.525,376.41959121535,0
+ESEA.US,D,20120117,000000,187.05,197.179,186.375,187.05,229.26405697252,0
+ESEA.US,D,20120118,000000,189.188,195.828,185.869,191.834,302.84182409393,0
+ESEA.US,D,20120119,000000,187.866,195.828,184.537,187.866,531.03953661542,0
+ESEA.US,D,20120120,000000,187.201,189.188,175.909,181.226,568.36159240164,0
+ESEA.US,D,20120123,000000,183.88,194.505,181.226,193.84,402.01185804018,0
+ESEA.US,D,20120124,000000,189.845,195.153,188.532,193.174,440.40025827744,0
+ESEA.US,D,20120125,000000,195.153,195.153,187.201,189.845,351.89366884154,0
+ESEA.US,D,20120126,000000,187.201,193.84,186.525,193.84,209.00351240286,0
+ESEA.US,D,20120127,000000,195.153,195.153,185.869,185.869,320.96967976153,0
+ESEA.US,D,20120130,000000,189.188,189.188,185.869,187.201,279.38224617117,0
+ESEA.US,D,20120131,000000,193.803,194.478,185.7,186.375,318.83699085946,0
+ESEA.US,D,20120201,000000,189.845,189.845,175.234,181.226,729.37960450793,0
+ESEA.US,D,20120202,000000,184.537,185.869,172.599,184.537,398.81282468708,0
+ESEA.US,D,20120203,000000,183.88,189.188,175.909,185.202,461.72714729815,0
+ESEA.US,D,20120206,000000,185.869,195.828,184.537,190.52,640.87301507202,0
+ESEA.US,D,20120207,000000,189.75,195.828,184.349,184.349,1040.7521842102,0
+ESEA.US,D,20120208,000000,184.349,196.503,184.349,190.426,613.14805934511,0
+ESEA.US,D,20120209,000000,188.401,199.204,179.623,184.349,1357.4564861675,0
+ESEA.US,D,20120210,000000,187.725,203.921,182.324,193.803,2080.4380239693,0
+ESEA.US,D,20120213,000000,197.816,202.467,195.828,198.491,1265.7508633785,0
+ESEA.US,D,20120214,000000,205.121,212.408,199.157,202.467,2024.9881125155,0
+ESEA.US,D,20120215,000000,205.29,205.29,191.777,201.23,1045.0175620143,0
+ESEA.US,D,20120216,000000,199.157,199.157,190.52,195.153,920.25526124319,0
+ESEA.US,D,20120217,000000,197.854,199.204,196.503,197.854,373.22055786224,0
+ESEA.US,D,20120221,000000,196.503,202.58,189.076,189.076,924.52063904733,0
+ESEA.US,D,20120222,000000,186.375,196.503,185.025,191.11,587.55579252027,0
+ESEA.US,D,20120223,000000,197.179,198.529,189.076,189.076,223.93233471735,0
+ESEA.US,D,20120224,000000,191.11,201.23,191.11,195.828,419.07336925675,0
+ESEA.US,D,20120227,000000,194.478,198.529,194.478,196.503,394.54744688295,0
+ESEA.US,D,20120228,000000,195.828,199.88,195.828,195.828,994.89937281563,0
+ESEA.US,D,20120229,000000,189.694,202.946,186.216,186.901,606.7499926389,0
+ESEA.US,D,20120301,000000,187.05,194.478,172.196,176.238,1592.0522653952,0
+ESEA.US,D,20120302,000000,174.222,181.648,170.836,172.196,1058.8800398778,0
+ESEA.US,D,20120305,000000,170.17,174.897,158.016,163.418,1966.3391677085,0
+ESEA.US,D,20120306,000000,165.425,165.425,155.991,158.016,2187.0724690728,0
+ESEA.US,D,20120307,000000,156.647,160.707,156.647,158.016,1268.9498967316,0
+ESEA.US,D,20120308,000000,159.357,160.042,157.331,158.692,333.76581317395,0
+ESEA.US,D,20120309,000000,158.692,165.425,155.315,156.647,1966.3391677085,0
+ESEA.US,D,20120312,000000,160.042,162.068,156.647,158.016,825.35060510108,0
+ESEA.US,D,20120313,000000,158.692,161.392,156.647,156.647,1004.496472875,0
+ESEA.US,D,20120314,000000,159.357,160.707,156.647,158.692,716.58347109551,0
+ESEA.US,D,20120315,000000,158.692,161.392,157.331,158.016,1040.7521842102,0
+ESEA.US,D,20120316,000000,158.692,160.707,157.331,160.707,1228.4288075923,0
+ESEA.US,D,20120319,000000,158.692,161.392,158.016,158.016,1002.3637839729,0
+ESEA.US,D,20120320,000000,158.692,159.357,156.647,159.357,477.72231406367,0
+ESEA.US,D,20120321,000000,158.692,159.357,156.647,158.016,304.974512996,0
+ESEA.US,D,20120322,000000,156.647,159.357,156.647,156.647,245.25922373804,0
+ESEA.US,D,20120323,000000,155.991,158.692,155.991,158.016,258.05535715047,0
+ESEA.US,D,20120326,000000,156.647,161.392,156.647,158.016,475.5896251616,0
+ESEA.US,D,20120327,000000,159.357,160.042,156.647,156.647,489.45210302505,0
+ESEA.US,D,20120328,000000,156.647,159.357,155.315,155.315,526.77415881128,0
+ESEA.US,D,20120329,000000,155.315,158.016,155.315,158.016,248.45825709115,0
+ESEA.US,D,20120330,000000,156.647,156.647,153.965,153.965,445.73198053262,0
+ESEA.US,D,20120402,000000,151.939,155.315,135.05,137.742,11182.754258004,0
+ESEA.US,D,20120403,000000,135.716,142.487,129.639,136.41,4606.6080284711,0
+ESEA.US,D,20120404,000000,137.742,137.742,133.709,135.716,1681.6251992821,0
+ESEA.US,D,20120405,000000,142.487,142.487,134.384,135.05,1756.2693108546,0
+ESEA.US,D,20120409,000000,134.384,134.384,128.982,132.359,1421.4371532297,0
+ESEA.US,D,20120410,000000,134.384,134.384,126.282,128.982,8799.4744099406,0
+ESEA.US,D,20120411,000000,130.333,133.034,129.639,130.333,637.67398171892,0
+ESEA.US,D,20120412,000000,131.683,134.384,126.282,131.008,5442.6220780825,0
+ESEA.US,D,20120413,000000,130.333,139.785,125.607,131.008,905.3264389287,0
+ESEA.US,D,20120416,000000,131.683,131.683,125.607,127.623,813.62081613969,0
+ESEA.US,D,20120417,000000,129.02,129.02,125.532,127.623,5778.5205801585,0
+ESEA.US,D,20120418,000000,128.307,129.639,126.948,129.639,439.33391382641,0
+ESEA.US,D,20120419,000000,131.008,131.683,125.607,126.282,1026.8897063466,0
+ESEA.US,D,20120420,000000,128.307,131.008,127.623,127.623,1067.410795486,0
+ESEA.US,D,20120423,000000,128.307,128.307,126.948,126.948,843.47846076867,0
+ESEA.US,D,20120424,000000,129.639,129.639,124.932,128.982,9714.3979489287,0
+ESEA.US,D,20120425,000000,128.307,128.982,124.247,124.932,1536.6023539414,0
+ESEA.US,D,20120426,000000,125.607,128.307,123.572,126.282,1144.1875959606,0
+ESEA.US,D,20120427,000000,124.932,125.607,122.212,125.607,951.1792503232,0
+ESEA.US,D,20120430,000000,124.932,128.982,124.932,125.607,939.44946136182,0
+ESEA.US,D,20120501,000000,126.92,128.317,124.144,126.92,587.55579252027,0
+ESEA.US,D,20120502,000000,126.948,128.307,123.572,126.948,599.28558148166,0
+ESEA.US,D,20120503,000000,126.92,126.92,122.736,126.244,558.76449234232,0
+ESEA.US,D,20120504,000000,124.932,125.607,122.212,124.247,876.53513875075,0
+ESEA.US,D,20120507,000000,124.932,124.932,104.675,107.376,5887.2877141641,0
+ESEA.US,D,20120508,000000,108.032,109.392,105.35,105.35,1745.6058663443,0
+ESEA.US,D,20120509,000000,105.313,107.413,101.111,101.111,1711.4828439111,0
+ESEA.US,D,20120510,000000,101.111,102.528,94.1534,99.7333,4194.9990703716,0
+ESEA.US,D,20120511,000000,98.3357,101.111,96.9389,97.6413,1265.7508633785,0
+ESEA.US,D,20120514,000000,98.5889,100.605,95.2225,97.9237,1604.8483988076,0
+ESEA.US,D,20120515,000000,101.299,101.299,90.4923,97.9237,1672.0280992229,0
+ESEA.US,D,20120516,000000,89.1419,101.974,89.1419,91.16,1246.5566632599,0
+ESEA.US,D,20120517,000000,93.1932,99.2649,91.8353,96.5732,592.88751477545,0
+ESEA.US,D,20120518,000000,99.0301,99.7333,84.3855,85.7809,2139.0869687762,0
+ESEA.US,D,20120521,000000,89.1419,93.8627,87.1013,87.784,1586.7205431401,0
+ESEA.US,D,20120522,000000,88.4592,93.8627,87.1013,90.4923,1280.679685693,0
+ESEA.US,D,20120523,000000,91.3551,91.3551,84.3855,87.8815,2607.2121827805,0
+ESEA.US,D,20120524,000000,89.9597,90.6574,87.1764,90.6574,963.97538373562,0
+ESEA.US,D,20120525,000000,87.8815,92.7655,83.005,83.005,3065.7402967256,0
+ESEA.US,D,20120529,000000,80.897,85.0757,80.897,83.005,1013.0272284832,0
+ESEA.US,D,20120530,000000,81.6021,87.8815,80.897,85.0757,1167.6471738834,0
+ESEA.US,D,20120531,000000,87.1764,87.8815,82.2924,85.0757,1115.3962957826,0
+ESEA.US,D,20120601,000000,81.6021,84.3855,80.1992,83.005,1750.9375885995,0
+ESEA.US,D,20120604,000000,83.005,83.6878,78.1211,81.6021,2084.7034017734,0
+ESEA.US,D,20120605,000000,81.6021,83.005,78.1211,81.6021,1736.0087662849,0
+ESEA.US,D,20120606,000000,83.005,87.1764,80.1992,81.6021,1113.2636068806,0
+ESEA.US,D,20120607,000000,82.2924,83.6878,78.7962,81.6021,1352.1247639123,0
+ESEA.US,D,20120608,000000,80.1992,86.4786,79.5015,80.897,1708.283810558,0
+ESEA.US,D,20120611,000000,80.897,81.6021,78.1211,80.897,721.91519335068,0
+ESEA.US,D,20120612,000000,84.3855,84.3855,75.3152,78.7962,4238.719192864,0
+ESEA.US,D,20120613,000000,76.7182,80.1992,76.0205,79.5015,2464.3220263419,0
+ESEA.US,D,20120614,000000,80.897,83.6878,79.5015,80.897,1355.3237972654,0
+ESEA.US,D,20120615,000000,83.005,89.2694,80.1992,83.005,3242.7534755974,0
+ESEA.US,D,20120618,000000,84.3855,88.5718,79.5015,84.3855,1274.2816189868,0
+ESEA.US,D,20120619,000000,85.7809,87.1764,80.897,85.7809,1594.1849542973,0
+ESEA.US,D,20120620,000000,87.8815,89.2694,80.897,85.0757,1523.8062205289,0
+ESEA.US,D,20120621,000000,81.6021,84.3855,78.7962,80.1992,3296.0706981491,0
+ESEA.US,D,20120622,000000,80.897,83.6878,76.7182,76.7182,6034.443248407,0
+ESEA.US,D,20120625,000000,76.7182,78.7962,73.9198,74.6175,2623.2073495461,0
+ESEA.US,D,20120626,000000,76.0205,77.4084,70.4313,76.0205,4800.6827185595,0
+ESEA.US,D,20120627,000000,76.0205,77.4084,72.5318,73.9198,10780.742399963,0
+ESEA.US,D,20120628,000000,73.9198,80.897,72.5318,80.897,3991.3272802239,0
+ESEA.US,D,20120629,000000,81.6021,83.6878,80.1992,82.2924,1005.562817326,0
+ESEA.US,D,20120702,000000,82.2924,83.6878,80.897,83.6878,722.98153780171,0
+ESEA.US,D,20120703,000000,83.005,83.6878,82.2924,83.6878,374.28690231328,0
+ESEA.US,D,20120705,000000,83.6878,87.1764,80.897,85.7809,859.47362753419,0
+ESEA.US,D,20120706,000000,86.4786,94.1534,85.0757,87.1764,795.4929604721,0
+ESEA.US,D,20120709,000000,87.1764,87.1764,83.6878,85.7809,328.43409091878,0
+ESEA.US,D,20120710,000000,86.4786,86.4786,77.4084,81.6021,1016.2262618363,0
+ESEA.US,D,20120711,000000,78.7962,83.6878,77.4084,83.005,456.39542504297,0
+ESEA.US,D,20120712,000000,78.7962,83.6878,78.1211,81.6021,469.19155845539,0
+ESEA.US,D,20120713,000000,80.1992,81.6021,76.7182,77.4084,704.85368213413,0
+ESEA.US,D,20120716,000000,78.1211,92.7655,77.4084,85.7809,2149.7504132865,0
+ESEA.US,D,20120717,000000,87.1764,87.1764,78.7962,86.4786,629.14322611064,0
+ESEA.US,D,20120718,000000,83.6878,86.4786,83.6878,85.0757,799.75833827623,0
+ESEA.US,D,20120719,000000,83.005,85.7809,80.1992,83.005,477.72231406367,0
+ESEA.US,D,20120720,000000,80.897,83.005,78.1211,78.1211,351.89366884154,0
+ESEA.US,D,20120723,000000,78.1211,87.8815,78.1211,80.897,607.81633708994,0
+ESEA.US,D,20120724,000000,85.0757,85.0757,75.3152,75.3152,966.10807263769,0
+ESEA.US,D,20120725,000000,78.7962,83.6878,76.0205,82.2924,577.95869246095,0
+ESEA.US,D,20120726,000000,81.6021,83.6878,79.5015,81.6021,412.67530255053,0
+ESEA.US,D,20120727,000000,83.005,83.005,78.1211,80.897,485.18672522092,0
+ESEA.US,D,20120730,000000,80.897,83.005,78.1211,82.2924,637.67398171892,0
+ESEA.US,D,20120731,000000,82.2924,82.2924,79.5015,80.1992,495.85016973127,0
+ESEA.US,D,20120801,000000,80.1992,81.6021,77.4084,80.897,599.28558148166,0
+ESEA.US,D,20120802,000000,81.6021,82.945,75.3152,78.1211,1295.6085080075,0
+ESEA.US,D,20120803,000000,76.7182,80.897,76.7182,80.1992,434.00219157124,0
+ESEA.US,D,20120806,000000,77.4084,85.0757,77.4084,83.005,1183.6423406488,0
+ESEA.US,D,20120807,000000,82.2924,84.7306,82.2924,82.2924,583.29041471613,0
+ESEA.US,D,20120808,000000,84.3855,86.4786,81.6021,81.6021,524.64146990921,0
+ESEA.US,D,20120809,000000,86.4786,87.8815,83.6878,87.8815,1523.8062205289,0
+ESEA.US,D,20120810,000000,87.1764,87.1764,82.2924,86.4786,609.94902599201,0
+ESEA.US,D,20120813,000000,86.4786,86.4786,81.6021,85.7809,547.03470338094,0
+ESEA.US,D,20120814,000000,86.4786,86.4786,80.1992,80.1992,693.12389317273,0
+ESEA.US,D,20120815,000000,81.6021,83.6878,80.897,82.2924,568.36159240164,0
+ESEA.US,D,20120816,000000,82.2924,83.6878,81.6021,81.6021,1032.2214286019,0
+ESEA.US,D,20120817,000000,83.005,83.005,80.897,80.897,402.01185804018,0
+ESEA.US,D,20120820,000000,81.6021,82.2924,80.897,81.6021,780.5641381576,0
+ESEA.US,D,20120821,000000,80.897,84.378,78.7962,80.1992,631.27591501271,0
+ESEA.US,D,20120822,000000,80.897,81.6021,80.1992,81.6021,513.97802539886,0
+ESEA.US,D,20120823,000000,82.2924,82.2924,78.1211,81.6021,660.06721519065,0
+ESEA.US,D,20120824,000000,79.5015,81.6021,78.1211,80.9045,827.48329400314,0
+ESEA.US,D,20120827,000000,80.1992,82.2924,77.4084,79.5015,1381.9824085413,0
+ESEA.US,D,20120828,000000,78.7962,81.6021,78.7962,81.6021,475.5896251616,0
+ESEA.US,D,20120829,000000,80.1767,81.5947,78.0536,78.7588,1087.6713400557,0
+ESEA.US,D,20120830,000000,78.7588,82.3074,78.7588,80.8894,439.33391382641,0
+ESEA.US,D,20120831,000000,80.8894,80.8894,75.2102,77.3409,788.02854931485,0
+ESEA.US,D,20120904,000000,78.7588,78.7588,75.2102,76.6282,332.69946872291,0
+ESEA.US,D,20120905,000000,77.3409,78.7588,74.4975,75.2102,365.756146705,0
+ESEA.US,D,20120906,000000,74.4975,76.6282,74.4975,76.6282,436.13488047331,0
+ESEA.US,D,20120907,000000,76.6282,78.7588,74.4975,77.3409,577.95869246095,0
+ESEA.US,D,20120910,000000,78.7588,80.8894,75.2102,80.8894,639.80667062099,0
+ESEA.US,D,20120911,000000,80.8894,81.6021,78.7588,79.464,133.29305637938,0
+ESEA.US,D,20120912,000000,81.6021,82.3074,75.9229,80.1767,1427.8352199358,0
+ESEA.US,D,20120913,000000,81.6021,81.6021,77.3409,79.464,493.7174808292,0
+ESEA.US,D,20120914,000000,78.0536,81.6021,78.0536,81.6021,1002.3637839729,0
+ESEA.US,D,20120917,000000,78.7588,81.6021,78.7588,80.1767,636.60763726789,0
+ESEA.US,D,20120918,000000,78.0536,80.8894,78.0536,79.464,630.20957056168,0
+ESEA.US,D,20120919,000000,80.8894,92.2478,80.1767,86.5612,8464.6422523157,0
+ESEA.US,D,20120920,000000,87.979,88.6844,80.1767,80.8894,2206.2666691913,0
+ESEA.US,D,20120921,000000,80.1767,83.7479,80.1767,82.3074,659.00087073962,0
+ESEA.US,D,20120924,000000,83.7253,87.2739,81.6021,87.2739,1359.5891750697,0
+ESEA.US,D,20120925,000000,85.1432,86.4035,81.6021,83.0276,1343.5940083041,0
+ESEA.US,D,20120926,000000,81.6021,84.438,81.6021,81.6021,685.6594820155,0
+ESEA.US,D,20120927,000000,80.8894,85.1432,80.8894,81.6021,292.17837958358,0
+ESEA.US,D,20120928,000000,81.5947,83.6503,79.464,79.464,665.39893744582,0
+ESEA.US,D,20121001,000000,79.464,83.7253,79.464,79.464,457.46176949401,0
+ESEA.US,D,20121002,000000,80.1767,83.7253,79.464,80.1767,303.90816854497,0
+ESEA.US,D,20121003,000000,79.464,82.3074,79.464,80.8894,795.4929604721,0
+ESEA.US,D,20121004,000000,80.8894,82.3074,80.8894,80.8894,549.16739228302,0
+ESEA.US,D,20121005,000000,83.0276,83.0276,80.1767,81.6021,291.11203513255,0
+ESEA.US,D,20121008,000000,83.0276,83.0276,80.1767,80.8894,564.0962145975,0
+ESEA.US,D,20121009,000000,80.8894,85.1432,80.8894,85.1432,1935.4151786284,0
+ESEA.US,D,20121010,000000,82.3074,84.438,78.7588,80.1767,2243.5887249776,0
+ESEA.US,D,20121011,000000,81.6021,84.438,80.1767,84.438,467.05886955332,0
+ESEA.US,D,20121012,000000,83.0276,83.0276,78.7588,83.0276,503.31458088851,0
+ESEA.US,D,20121015,000000,82.3074,82.3074,78.0536,78.0536,852.00921637695,0
+ESEA.US,D,20121016,000000,80.1767,82.3074,78.7588,82.3074,278.31590172013,0
+ESEA.US,D,20121017,000000,81.6021,81.6021,79.464,79.464,641.93935952306,0
+ESEA.US,D,20121018,000000,79.464,81.6021,79.464,81.6021,452.13004723884,0
+ESEA.US,D,20121019,000000,80.1767,81.6021,80.1767,80.8894,185.54393448009,0
+ESEA.US,D,20121022,000000,81.6021,88.6844,81.6021,85.1432,9282.5284462595,0
+ESEA.US,D,20121023,000000,88.6844,96.498,85.8484,90.1022,6092.0258487629,0
+ESEA.US,D,20121024,000000,88.6844,94.3597,87.979,92.9455,3674.6229782666,0
+ESEA.US,D,20121025,000000,90.1022,90.8224,84.438,87.2739,4582.0821060973,0
+ESEA.US,D,20121026,000000,88.6844,88.6844,81.6021,85.1432,3335.5254428374,0
+ESEA.US,D,20121031,000000,84.438,87.2739,80.1767,80.8894,2230.7925915652,0
+ESEA.US,D,20121101,000000,83.0276,83.7253,80.8894,81.9547,1670.9617547718,0
+ESEA.US,D,20121102,000000,82.3074,83.7253,80.1767,80.1767,1078.0742399963,0
+ESEA.US,D,20121105,000000,85.1432,85.1432,80.1767,80.1767,872.26976094662,0
+ESEA.US,D,20121106,000000,79.464,83.0276,78.0536,79.464,1347.8593861082,0
+ESEA.US,D,20121107,000000,78.0536,80.8894,77.3409,78.7588,1592.0522653952,0
+ESEA.US,D,20121108,000000,81.6021,81.6021,79.464,80.1767,491.58479192713,0
+ESEA.US,D,20121109,000000,80.8894,81.6021,79.464,79.464,869.0707275935,0
+ESEA.US,D,20121112,000000,78.7588,80.1767,76.6282,78.0536,1215.6326741799,0
+ESEA.US,D,20121113,000000,80.1767,80.1767,77.3409,78.7588,446.79832498366,0
+ESEA.US,D,20121114,000000,78.7588,79.464,73.0871,73.0871,3437.8945101368,0
+ESEA.US,D,20121115,000000,73.0871,77.3409,73.0871,77.3409,1203.9028852185,0
+ESEA.US,D,20121116,000000,75.2102,75.9229,72.3669,74.4975,1081.2732733494,0
+ESEA.US,D,20121119,000000,73.0871,75.9229,72.4794,75.2102,823.21791619901,0
+ESEA.US,D,20121120,000000,76.6282,76.6282,72.3669,73.0871,1087.6713400557,0
+ESEA.US,D,20121121,000000,73.7997,75.2102,73.0871,73.0871,286.84665732841,0
+ESEA.US,D,20121123,000000,74.4975,75.2102,73.0871,73.0871,323.1023686636,0
+ESEA.US,D,20121126,000000,73.7997,74.4975,73.0871,73.7997,708.05271548723,0
+ESEA.US,D,20121127,000000,73.7997,74.4975,73.0871,73.0871,608.88268154098,0
+ESEA.US,D,20121128,000000,73.0871,74.4975,72.3669,73.7997,1025.8233618957,0
+ESEA.US,D,20121129,000000,73.0871,74.4975,72.3669,73.0871,541.70298112577,0
+ESEA.US,D,20121130,000000,74.1599,74.8877,73.4397,74.8877,1954.6093787471,0
+ESEA.US,D,20121203,000000,74.8877,75.6004,72.7195,73.4397,598.21923703063,0
+ESEA.US,D,20121204,000000,75.6004,75.6004,74.1599,74.1599,737.91036011621,0
+ESEA.US,D,20121205,000000,73.4397,74.8877,73.4397,74.1599,516.11071430093,0
+ESEA.US,D,20121206,000000,74.1599,74.1599,63.3566,67.6779,7222.3509668599,0
+ESEA.US,D,20121207,000000,67.6779,69.8462,65.5248,69.8462,1780.7952332284,0
+ESEA.US,D,20121210,000000,69.1184,69.8462,67.6779,69.1184,727.24691560586,0
+ESEA.US,D,20121211,000000,69.1184,69.1184,66.245,69.1184,1296.6748524585,0
+ESEA.US,D,20121212,000000,69.1184,69.1184,66.245,66.9728,558.76449234232,0
+ESEA.US,D,20121213,000000,66.245,66.8527,64.7971,65.5248,860.53997198523,0
+ESEA.US,D,20121214,000000,65.5248,66.9652,63.3566,63.5067,1483.2851313897,0
+ESEA.US,D,20121217,000000,65.5248,66.245,64.4445,64.7971,968.24076153977,0
+ESEA.US,D,20121218,000000,66.245,66.245,64.1519,64.9471,865.8716942404,0
+ESEA.US,D,20121219,000000,65.5248,67.5353,64.9471,65.5248,1288.1440968503,0
+ESEA.US,D,20121220,000000,66.245,67.6779,65.5398,66.29,837.08039406246,0
+ESEA.US,D,20121221,000000,68.4057,68.4057,62.6514,64.0843,5282.6704104273,0
+ESEA.US,D,20121224,000000,64.1594,66.02,62.854,62.854,1507.8110537635,0
+ESEA.US,D,20121226,000000,63.3566,64.4445,62.854,62.854,2240.3896916245,0
+ESEA.US,D,20121227,000000,63.3566,64.662,63.0041,63.0041,3371.7811541726,0
+ESEA.US,D,20121228,000000,63.3566,63.7542,61.5561,61.9237,16070.877221548,0
+ESEA.US,D,20121231,000000,63.3566,66.8227,63.3566,65.5248,2423.8009372025,0
+ESEA.US,D,20130102,000000,65.5248,66.9652,64.7971,66.9652,1239.0922521026,0
+ESEA.US,D,20130103,000000,66.9652,66.9652,65.5248,66.9577,746.44111572449,0
+ESEA.US,D,20130104,000000,66.9652,74.1599,66.245,71.9993,4529.8312279966,0
+ESEA.US,D,20130107,000000,74.8877,76.3205,71.279,74.8877,3160.6449528677,0
+ESEA.US,D,20130108,000000,77.0408,80.6418,71.9993,79.9216,2359.8202701404,0
+ESEA.US,D,20130109,000000,79.9216,83.5227,75.6004,78.4813,2880.1963622455,0
+ESEA.US,D,20130110,000000,75.6004,79.2089,72.7195,75.6004,1950.344000943,0
+ESEA.US,D,20130111,000000,74.1599,77.761,71.9993,75.6004,1916.2209785099,0
+ESEA.US,D,20130114,000000,73.4397,77.7535,73.4397,74.8951,549.16739228302,0
+ESEA.US,D,20130115,000000,74.1599,74.8877,71.279,73.4397,889.33127216318,0
+ESEA.US,D,20130116,000000,72.7195,74.1599,71.9993,71.9993,201.53910124561,0
+ESEA.US,D,20130117,000000,74.1599,75.6004,69.8462,72.7195,633.40860391478,0
+ESEA.US,D,20130118,000000,71.9993,74.8877,71.9993,74.1599,219.66695691321,0
+ESEA.US,D,20130122,000000,74.1599,75.6004,74.1599,74.1599,1178.3106183937,0
+ESEA.US,D,20130123,000000,74.8877,77.0408,74.1599,75.6004,1026.8897063466,0
+ESEA.US,D,20130124,000000,74.8877,76.3205,73.4397,73.4397,566.22890349957,0
+ESEA.US,D,20130125,000000,74.8877,74.8877,72.4794,74.8877,556.63180344026,0
+ESEA.US,D,20130128,000000,74.8877,77.0408,73.4397,75.6004,2320.3655254522,0
+ESEA.US,D,20130129,000000,75.6004,76.3205,71.9993,74.1599,1057.8136954268,0
+ESEA.US,D,20130130,000000,75.6004,76.3205,71.9993,71.9993,449.99735833676,0
+ESEA.US,D,20130131,000000,71.9993,74.8877,71.9993,72.7195,950.11290587217,0
+ESEA.US,D,20130201,000000,75.6004,75.6004,72.7195,72.7195,481.98769186782,0
+ESEA.US,D,20130204,000000,72.7195,73.4397,71.9993,71.9993,648.33742622927,0
+ESEA.US,D,20130205,000000,71.9993,72.7195,69.1184,71.0465,1412.9063976213,0
+ESEA.US,D,20130206,000000,70.5663,74.415,69.1184,69.3285,1431.0342532889,0
+ESEA.US,D,20130207,000000,69.8462,71.9993,69.2685,71.279,754.97187133277,0
+ESEA.US,D,20130208,000000,70.5663,74.1599,70.5663,71.9993,1094.0694067619,0
+ESEA.US,D,20130211,000000,73.4397,75.6004,71.9993,73.4397,883.999549908,0
+ESEA.US,D,20130212,000000,73.4397,75.6004,73.4322,74.8877,1107.9318846253,0
+ESEA.US,D,20130213,000000,75.6004,77.0408,74.1599,74.8877,1009.8281951301,0
+ESEA.US,D,20130214,000000,74.1599,75.6379,74.1599,74.1599,455.32908059194,0
+ESEA.US,D,20130215,000000,74.1599,74.8877,72.7195,72.7195,1102.6001623702,0
+ESEA.US,D,20130219,000000,75.6004,75.6004,73.4397,73.4397,768.83434919622,0
+ESEA.US,D,20130220,000000,73.4397,75.6004,71.4216,71.4216,1504.6120204104,0
+ESEA.US,D,20130221,000000,71.9993,73.4322,69.9886,71.8567,1829.8470779761,0
+ESEA.US,D,20130222,000000,73.4397,73.4397,71.354,71.9993,1589.9195764932,0
+ESEA.US,D,20130225,000000,74.8877,74.8877,71.4291,71.9993,1110.0645735274,0
+ESEA.US,D,20130226,000000,73.4397,74.1599,70.5663,70.5663,1291.3431302034,0
+ESEA.US,D,20130227,000000,76.043,76.043,71.6617,71.6692,860.53997198523,0
+ESEA.US,D,20130228,000000,71.7292,72.9745,71.7292,72.3895,269.78514611185,0
+ESEA.US,D,20130301,000000,72.3895,73.1246,71.7292,72.6069,354.02635774361,0
+ESEA.US,D,20130304,000000,71.9842,73.1095,69.2459,69.2459,2150.8167577375,0
+ESEA.US,D,20130305,000000,69.471,72.2394,69.471,71.504,895.72933886938,0
+ESEA.US,D,20130306,000000,70.7764,73.1246,70.7764,72.3895,635.54129281684,0
+ESEA.US,D,20130307,000000,73.1246,74.5801,72.0217,72.3895,1690.1559548905,0
+ESEA.US,D,20130308,000000,73.1246,75.3152,72.3895,74.5801,4731.3703292422,0
+ESEA.US,D,20130311,000000,72.3895,76.7782,72.3895,75.3152,4504.2389611718,0
+ESEA.US,D,20130312,000000,74.5801,74.5801,70.1987,72.757,3530.6664773769,0
+ESEA.US,D,20130313,000000,70.9264,74.5801,70.9264,72.3895,751.77283797966,0
+ESEA.US,D,20130314,000000,72.3895,73.8523,71.6617,73.1246,1411.8400531703,0
+ESEA.US,D,20130315,000000,73.8523,75.3152,70.3412,71.204,5829.7051138082,0
+ESEA.US,D,20130318,000000,71.6617,73.1996,70.9264,72.3969,1946.0786231389,0
+ESEA.US,D,20130319,000000,71.6766,73.1246,70.9264,70.949,913.85719453698,0
+ESEA.US,D,20130320,000000,72.8245,72.8245,70.1912,72.2169,1328.6651859895,0
+ESEA.US,D,20130321,000000,70.9264,81.167,70.9264,73.1246,36344.217924625,0
+ESEA.US,D,20130322,000000,76.043,78.2337,73.8523,76.7782,10365.934408511,0
+ESEA.US,D,20130325,000000,78.2337,86.2836,76.7782,84.8206,11972.915496221,0
+ESEA.US,D,20130326,000000,87.7465,88.4743,81.167,81.167,3411.2358988609,0
+ESEA.US,D,20130327,000000,81.167,86.2836,77.5134,84.8206,3548.7943330444,0
+ESEA.US,D,20130328,000000,86.2836,89.2094,81.167,84.0929,7344.9805787289,0
+ESEA.US,D,20130401,000000,84.0929,86.2836,77.5134,82.6225,7355.6440232393,0
+ESEA.US,D,20130402,000000,83.3577,84.0929,79.7041,81.167,2086.8360906755,0
+ESEA.US,D,20130403,000000,80.4318,80.4318,73.8523,74.5801,3370.7148097216,0
+ESEA.US,D,20130404,000000,75.3152,76.9582,73.8523,74.5801,1354.2574528144,0
+ESEA.US,D,20130405,000000,74.5801,77.5134,73.8523,77.1233,756.0382157838,0
+ESEA.US,D,20130408,000000,78.2337,78.2337,74.5801,76.7782,1015.1599173853,0
+ESEA.US,D,20130409,000000,76.043,82.6149,74.8051,78.2412,2938.8453070524,0
+ESEA.US,D,20130410,000000,79.7041,82.6149,78.9688,79.3365,1032.2214286019,0
+ESEA.US,D,20130411,000000,78.2337,80.4318,75.3152,76.043,1188.974062904,0
+ESEA.US,D,20130412,000000,76.043,79.6966,76.043,78.2337,486.25306967195,0
+ESEA.US,D,20130415,000000,76.7782,76.8532,74.5801,75.3152,1485.4178202917,0
+ESEA.US,D,20130416,000000,75.3152,78.2337,75.3152,77.5134,633.40860391478,0
+ESEA.US,D,20130417,000000,76.7782,78.9688,76.7782,76.7782,1151.6520071178,0
+ESEA.US,D,20130418,000000,76.7782,77.5134,76.7782,76.7782,621.67881495339,0
+ESEA.US,D,20130419,000000,76.7782,78.9688,76.7782,77.5134,397.74648023605,0
+ESEA.US,D,20130422,000000,77.5134,78.9688,76.7782,77.5134,1232.6941853964,0
+ESEA.US,D,20130423,000000,78.9688,78.9688,77.5134,77.5134,324.16871311463,0
+ESEA.US,D,20130424,000000,78.5638,78.5638,77.5134,77.5134,644.07204842513,0
+ESEA.US,D,20130425,000000,76.7782,79.7041,76.7782,77.5134,776.29876035347,0
+ESEA.US,D,20130426,000000,78.9688,81.167,76.7782,81.167,611.01537044305,0
+ESEA.US,D,20130429,000000,80.4318,84.0929,80.4318,82.6149,1126.0597402929,0
+ESEA.US,D,20130430,000000,80.4318,84.0929,78.9688,83.3577,846.67749412177,0
+ESEA.US,D,20130501,000000,83.3577,83.3577,78.9688,78.9688,1050.3492842694,0
+ESEA.US,D,20130502,000000,79.7041,81.8948,79.7041,81.8948,633.40860391478,0
+ESEA.US,D,20130503,000000,84.0929,85.5558,78.9688,78.9688,2868.4665732841,0
+ESEA.US,D,20130506,000000,78.2337,80.4318,78.2337,78.9688,423.33874706089,0
+ESEA.US,D,20130507,000000,78.9688,80.4318,78.2337,78.9688,645.13839287616,0
+ESEA.US,D,20130508,000000,78.9688,80.4318,77.5134,78.9688,424.40509151193,0
+ESEA.US,D,20130509,000000,79.7041,84.0929,78.2337,81.8948,1336.1295971469,0
+ESEA.US,D,20130510,000000,80.4318,84.0929,78.9688,81.8948,966.10807263769,0
+ESEA.US,D,20130513,000000,81.8948,86.2086,80.4318,82.6225,1309.470985871,0
+ESEA.US,D,20130514,000000,81.167,84.8206,81.167,81.8948,654.73549293547,0
+ESEA.US,D,20130515,000000,83.3577,84.8132,80.4392,81.8948,331.63312427188,0
+ESEA.US,D,20130516,000000,81.167,94.3222,81.167,90.6649,6331.9533502458,0
+ESEA.US,D,20130517,000000,84.0929,87.0112,80.4318,85.5558,2579.4872270536,0
+ESEA.US,D,20130520,000000,87.0112,87.0112,82.6225,84.0854,1002.3637839729,0
+ESEA.US,D,20130521,000000,82.6225,90.6649,82.6225,89.9372,4319.7613711427,0
+ESEA.US,D,20130522,000000,91.4,93.6002,82.6225,82.6225,2927.1155180911,0
+ESEA.US,D,20130523,000000,80.4318,83.3577,78.0986,81.8948,3086.0008412952,0
+ESEA.US,D,20130524,000000,78.9688,83.3577,78.2412,83.3577,799.75833827623,0
+ESEA.US,D,20130528,000000,84.0929,84.453,79.7041,79.7041,797.62564937416,0
+ESEA.US,D,20130529,000000,78.2337,81.8948,78.2337,78.2337,485.18672522092,0
+ESEA.US,D,20130530,000000,83.3577,83.3577,78.2337,79.7041,905.3264389287,0
+ESEA.US,D,20130531,000000,80.4318,81.167,78.2337,81.167,565.16255904854,0
+ESEA.US,D,20130603,000000,79.3139,79.3139,73.7548,77.0858,1564.3273096683,0
+ESEA.US,D,20130604,000000,78.5713,78.5713,75.6079,78.5713,1153.7846960198,0
+ESEA.US,D,20130605,000000,78.5713,78.5713,76.343,76.343,872.26976094662,0
+ESEA.US,D,20130606,000000,75.6079,77.0858,72.6369,77.0858,1394.7785419538,0
+ESEA.US,D,20130607,000000,77.0858,77.0858,75.6079,77.0858,426.53778041399,0
+ESEA.US,D,20130610,000000,77.0858,77.0858,74.1224,76.343,1111.1309179784,0
+ESEA.US,D,20130611,000000,76.343,76.343,74.1224,75.6079,704.85368213413,0
+ESEA.US,D,20130612,000000,74.8651,75.6079,74.1224,74.1224,908.52547228181,0
+ESEA.US,D,20130613,000000,74.1224,75.6079,74.1224,74.8651,963.97538373562,0
+ESEA.US,D,20130614,000000,74.1224,75.6079,74.1224,74.8651,479.85500296574,0
+ESEA.US,D,20130617,000000,75.6079,79.3139,75.6079,77.0858,2264.9156139983,0
+ESEA.US,D,20130618,000000,75.6079,78.5713,75.6079,77.5359,985.30227275632,0
+ESEA.US,D,20130619,000000,75.6079,77.0858,75.4578,75.6079,695.25658207481,0
+ESEA.US,D,20130620,000000,74.8651,76.313,74.8651,74.8651,966.10807263769,0
+ESEA.US,D,20130621,000000,74.8651,76.343,74.8651,75.6079,1681.6251992821,0
+ESEA.US,D,20130624,000000,74.8651,75.6153,74.8651,74.8651,898.92837222249,0
+ESEA.US,D,20130625,000000,74.8651,75.6153,74.8651,75.6079,710.1854043893,0
+ESEA.US,D,20130626,000000,74.8651,76.3355,74.8651,75.6079,1378.7833751882,0
+ESEA.US,D,20130627,000000,76.343,76.343,74.8651,75.6079,322.03602421256,0
+ESEA.US,D,20130628,000000,75.6079,78.5713,75.6079,77.0858,376.41959121535,0
+ESEA.US,D,20130701,000000,78.5713,78.5713,75.6079,77.0858,455.32908059194,0
+ESEA.US,D,20130702,000000,75.6079,78.5713,75.6079,77.8285,794.42661602106,0
+ESEA.US,D,20130703,000000,77.8285,77.8285,77.0858,77.0858,122.62961186903,0
+ESEA.US,D,20130705,000000,75.6079,77.821,75.6079,76.343,429.73681376709,0
+ESEA.US,D,20130708,000000,75.6079,77.8285,74.8651,74.8651,1466.2236201731,0
+ESEA.US,D,20130709,000000,74.8651,76.343,74.8651,76.343,956.51097257837,0
+ESEA.US,D,20130710,000000,76.343,77.8285,74.8651,77.8285,453.19639168987,0
+ESEA.US,D,20130711,000000,77.8285,77.8285,75.6079,77.0858,947.9802169701,0
+ESEA.US,D,20130712,000000,76.343,77.0858,76.343,76.343,1149.5193182157,0
+ESEA.US,D,20130715,000000,76.343,77.0858,76.343,76.343,455.32908059194,0
+ESEA.US,D,20130716,000000,75.6079,78.1961,75.6079,77.0858,556.63180344026,0
+ESEA.US,D,20130717,000000,75.6153,79.3139,75.6153,79.3139,230.33040142356,0
+ESEA.US,D,20130718,000000,79.3139,86.2461,79.3064,85.9835,2093.2341573816,0
+ESEA.US,D,20130719,000000,82.2774,85.9835,81.5346,84.498,844.54480521971,0
+ESEA.US,D,20130722,000000,83.0201,84.498,79.3139,81.5346,1718.9472550684,0
+ESEA.US,D,20130723,000000,83.0201,83.7554,77.8285,80.0492,1362.7882084227,0
+ESEA.US,D,20130724,000000,80.0492,81.5346,79.3064,79.3215,794.42661602106,0
+ESEA.US,D,20130725,000000,80.0492,80.7919,76.343,77.0858,1884.2306449789,0
+ESEA.US,D,20130726,000000,77.8285,77.8359,75.6079,75.6079,1159.116418275,0
+ESEA.US,D,20130729,000000,77.0858,81.5346,77.0783,80.7919,1185.7750295509,0
+ESEA.US,D,20130730,000000,82.2774,82.2774,77.0858,77.0933,683.52679311342,0
+ESEA.US,D,20130731,000000,77.8285,80.0492,77.8285,79.3139,352.96001329258,0
+ESEA.US,D,20130801,000000,80.0492,80.0492,79.3139,80.0492,203.67179014768,0
+ESEA.US,D,20130802,000000,80.7919,80.7919,77.8285,77.8285,341.23022433119,0
+ESEA.US,D,20130805,000000,77.0858,78.5713,77.0858,77.8285,105.56810065246,0
+ESEA.US,D,20130806,000000,77.0858,77.8285,77.0858,77.0858,200.47275679458,0
+ESEA.US,D,20130807,000000,77.0858,77.0858,76.343,76.343,276.18321281806,0
+ESEA.US,D,20130808,000000,76.343,77.821,76.343,77.821,503.31458088851,0
+ESEA.US,D,20130809,000000,77.0858,77.8285,76.343,76.343,557.69814789129,0
+ESEA.US,D,20130812,000000,76.343,77.8285,75.6079,77.0858,800.82468272727,0
+ESEA.US,D,20130813,000000,76.343,77.8285,75.6079,75.6079,942.64849471492,0
+ESEA.US,D,20130814,000000,76.343,80.7919,76.343,80.7244,1135.6568403522,0
+ESEA.US,D,20130815,000000,80.7919,80.7919,78.5713,80.7919,420.13971370778,0
+ESEA.US,D,20130816,000000,80.7919,88.1291,78.5713,85.2407,6262.6409609284,0
+ESEA.US,D,20130819,000000,87.4614,87.4614,77.8285,77.8285,2026.0544569665,0
+ESEA.US,D,20130820,000000,81.5346,81.5346,77.8285,78.5713,923.45429459629,0
+ESEA.US,D,20130821,000000,83.7554,85.9835,78.5788,82.2774,715.51712664448,0
+ESEA.US,D,20130822,000000,82.2774,85.9835,81.5346,84.498,768.83434919622,0
+ESEA.US,D,20130823,000000,83.7554,91.1676,82.2774,91.1676,3302.4687648553,0
+ESEA.US,D,20130826,000000,91.1676,96.3571,85.2407,92.653,4570.3523171359,0
+ESEA.US,D,20130827,000000,92.653,103.775,88.9468,92.653,4782.5548628919,0
+ESEA.US,D,20130828,000000,96.7789,97.5293,93.7784,93.7784,1598.4503321014,0
+ESEA.US,D,20130829,000000,96.7789,97.5293,90.0498,91.5276,1048.2165953674,0
+ESEA.US,D,20130830,000000,92.2779,93.0281,88.5268,90.7774,409.47626919743,0
+ESEA.US,D,20130903,000000,91.5276,91.5276,87.0263,87.0263,393.4811024319,0
+ESEA.US,D,20130904,000000,87.0263,99.0301,87.0263,96.0295,3537.0645440831,0
+ESEA.US,D,20130905,000000,97.5293,114.035,96.7789,111.034,8172.4638727321,0
+ESEA.US,D,20130906,000000,111.034,112.534,101.28,107.282,3639.4336113824,0
+ESEA.US,D,20130909,000000,111.034,123.787,108.782,121.536,10331.811386078,0
+ESEA.US,D,20130910,000000,132.79,133.54,116.285,119.287,7000.5513210447,0
+ESEA.US,D,20130911,000000,118.536,121.536,112.534,114.035,3965.7350133991,0
+ESEA.US,D,20130912,000000,112.534,115.536,108.782,112.534,2452.5922373804,0
+ESEA.US,D,20130913,000000,109.533,112.534,101.656,106.533,3022.0201742331,0
+ESEA.US,D,20130916,000000,107.282,118.536,105.782,110.283,1720.0135995195,0
+ESEA.US,D,20130917,000000,110.283,114.035,108.107,110.283,1461.9582423689,0
+ESEA.US,D,20130918,000000,109.533,117.786,105.107,110.283,1409.7073642682,0
+ESEA.US,D,20130919,000000,118.536,135.041,112.534,134.29,11420.549070585,0
+ESEA.US,D,20130920,000000,132.04,135.041,123.037,127.538,6466.3127510761,0
+ESEA.US,D,20130923,000000,129.029,130.54,117.786,122.774,2192.4041913279,0
+ESEA.US,D,20130924,000000,119.287,124.537,114.785,123.037,4110.7578587399,0
+ESEA.US,D,20130925,000000,122.287,130.54,119.287,120.786,2313.9674587459,0
+ESEA.US,D,20130926,000000,119.287,126.789,117.036,120.786,3911.3514463963,0
+ESEA.US,D,20130927,000000,120.786,120.786,114.035,116.285,1509.9437426655,0
+ESEA.US,D,20130930,000000,114.785,114.785,108.782,113.284,2496.3123598729,0
+ESEA.US,D,20131001,000000,113.284,120.936,113.274,114.035,1576.0570986297,0
+ESEA.US,D,20131002,000000,115.536,119.287,112.534,114.035,1011.9608840322,0
+ESEA.US,D,20131003,000000,115.536,116.285,107.282,111.034,1268.9498967316,0
+ESEA.US,D,20131004,000000,111.783,111.783,102.781,108.032,2932.4472403462,0
+ESEA.US,D,20131007,000000,108.782,110.274,105.032,106.533,1664.5636880656,0
+ESEA.US,D,20131008,000000,105.032,105.782,101.28,101.28,1929.0171119223,0
+ESEA.US,D,20131009,000000,101.28,105.032,101.28,102.031,1107.9318846253,0
+ESEA.US,D,20131010,000000,103.532,111.034,91.5276,97.5293,10328.612352724,0
+ESEA.US,D,20131011,000000,98.2802,99.0301,95.279,97.5293,1213.4999852778,0
+ESEA.US,D,20131014,000000,97.5293,101.28,96.0295,100.53,1423.5698421317,0
+ESEA.US,D,20131015,000000,99.0301,106.533,99.0301,102.031,2988.9634962511,0
+ESEA.US,D,20131016,000000,105.032,105.032,99.0301,101.28,925.58698349836,0
+ESEA.US,D,20131017,000000,101.28,106.533,100.53,102.031,1599.5166765524,0
+ESEA.US,D,20131018,000000,102.031,103.532,99.7811,101.28,1179.3769628447,0
+ESEA.US,D,20131021,000000,99.7811,99.7811,93.7784,97.5293,3543.4626107892,0
+ESEA.US,D,20131022,000000,100.53,100.53,95.279,96.7789,559.83083679337,0
+ESEA.US,D,20131023,000000,95.279,97.5293,94.5286,96.0295,528.90684771335,0
+ESEA.US,D,20131024,000000,94.5286,97.5293,94.5286,94.5286,571.56062575475,0
+ESEA.US,D,20131025,000000,95.279,100.53,93.7784,95.279,2395.0096370245,0
+ESEA.US,D,20131028,000000,94.5286,95.279,93.7784,93.7784,585.4231036182,0
+ESEA.US,D,20131029,000000,93.0281,96.7789,90.7774,93.7784,1471.5553424283,0
+ESEA.US,D,20131030,000000,95.279,95.279,93.0281,93.0281,950.11290587217,0
+ESEA.US,D,20131031,000000,92.2779,96.0295,92.2779,94.5286,467.05886955332,0
+ESEA.US,D,20131101,000000,96.0295,102.031,93.7784,97.5293,745.37477127345,0
+ESEA.US,D,20131104,000000,104.281,104.281,95.279,96.0295,994.89937281563,0
+ESEA.US,D,20131105,000000,97.5293,103.522,97.5293,99.0301,1749.8712441484,0
+ESEA.US,D,20131106,000000,102.031,102.031,94.5286,96.0295,1311.6036747731,0
+ESEA.US,D,20131107,000000,99.0301,99.0301,95.279,95.279,515.0443698499,0
+ESEA.US,D,20131108,000000,95.279,97.5293,95.279,96.7789,810.42178278658,0
+ESEA.US,D,20131111,000000,96.0295,99.0301,96.0295,97.5293,480.92134741678,0
+ESEA.US,D,20131112,000000,97.5293,97.5293,84.7757,86.2761,7748.0587812202,0
+ESEA.US,D,20131113,000000,86.2761,89.2769,84.7757,89.2769,1970.6045455127,0
+ESEA.US,D,20131114,000000,89.2769,89.2769,86.2761,87.7765,1321.2007748323,0
+ESEA.US,D,20131115,000000,87.0263,87.7765,86.2761,87.0263,1075.9415510943,0
+ESEA.US,D,20131118,000000,86.2761,87.7765,86.2761,87.7765,893.59664996731,0
+ESEA.US,D,20131119,000000,87.7765,88.5268,85.5258,86.2761,1427.8352199358,0
+ESEA.US,D,20131120,000000,86.2761,87.7765,84.7757,84.7757,1099.4011290171,0
+ESEA.US,D,20131121,000000,84.7757,86.2761,84.7757,84.7757,1245.4903188088,0
+ESEA.US,D,20131122,000000,84.7757,86.2761,84.7757,85.5258,145.02284534076,0
+ESEA.US,D,20131125,000000,85.5258,90.0272,85.5258,87.7765,635.54129281684,0
+ESEA.US,D,20131126,000000,90.0272,90.0272,86.2761,86.2761,340.16387988016,0
+ESEA.US,D,20131127,000000,87.0263,90.0272,87.0263,88.5268,862.6726608873,0
+ESEA.US,D,20131129,000000,90.0272,102.031,90.0272,98.2802,5057.6717312589,0
+ESEA.US,D,20131202,000000,96.0295,98.2802,93.7784,95.279,1971.6708899637,0
+ESEA.US,D,20131203,000000,93.0281,94.5286,88.5268,92.2779,1114.3299513316,0
+ESEA.US,D,20131204,000000,93.0281,95.279,92.2779,93.7784,2622.141005095,0
+ESEA.US,D,20131205,000000,96.0295,102.781,92.3529,95.279,4832.6730520905,0
+ESEA.US,D,20131206,000000,95.279,96.7789,91.5276,93.0281,1055.6810065246,0
+ESEA.US,D,20131209,000000,92.2779,92.2779,87.0263,91.5276,3193.7016308497,0
+ESEA.US,D,20131210,000000,90.0272,91.5276,87.7765,89.2769,1408.6410198172,0
+ESEA.US,D,20131211,000000,90.0272,91.5276,89.2769,89.2769,1001.2974395219,0
+ESEA.US,D,20131212,000000,91.5276,93.0281,89.2769,89.2769,959.71000593148,0
+ESEA.US,D,20131213,000000,90.7774,99.7811,90.0272,92.2779,2873.7982955393,0
+ESEA.US,D,20131216,000000,92.2779,94.5286,90.7774,91.5276,880.8005165549,0
+ESEA.US,D,20131217,000000,92.0978,92.0978,86.2761,89.2769,2213.7310803487,0
+ESEA.US,D,20131218,000000,89.2769,89.2769,86.2761,89.2769,1312.6700192241,0
+ESEA.US,D,20131219,000000,88.5268,91.5276,87.7765,90.0272,1940.7469008837,0
+ESEA.US,D,20131220,000000,90.0272,93.0281,89.2769,90.7774,3295.0043536981,0
+ESEA.US,D,20131223,000000,93.7784,97.5293,90.7774,97.5293,3301.4024204043,0
+ESEA.US,D,20131224,000000,99.0301,115.536,99.0301,105.032,7828.0346150478,0
+ESEA.US,D,20131226,000000,104.281,120.035,104.281,115.536,7588.1071135649,0
+ESEA.US,D,20131227,000000,114.785,123.037,107.282,110.283,7097.5886660888,0
+ESEA.US,D,20131230,000000,107.282,110.283,105.032,108.032,3609.5759667534,0
+ESEA.US,D,20131231,000000,106.533,109.457,104.281,108.782,4707.9107513194,0
+ESEA.US,D,20140102,000000,108.782,108.782,99.0301,105.032,4164.0750812916,0
+ESEA.US,D,20140103,000000,105.032,105.032,101.28,104.281,2165.7455800521,0
+ESEA.US,D,20140106,000000,105.032,108.782,101.28,102.031,2315.0338031969,0
+ESEA.US,D,20140107,000000,101.28,108.032,101.28,104.281,2420.6019038494,0
+ESEA.US,D,20140108,000000,104.281,105.032,102.781,104.281,1013.0272284832,0
+ESEA.US,D,20140109,000000,108.032,108.032,102.031,103.532,3045.4797521559,0
+ESEA.US,D,20140110,000000,102.031,103.532,97.5293,99.0301,3518.9366884154,0
+ESEA.US,D,20140113,000000,99.0301,102.031,96.7789,96.7789,2005.7939123968,0
+ESEA.US,D,20140114,000000,97.5293,101.28,97.5293,99.0301,772.03338254932,0
+ESEA.US,D,20140115,000000,99.0301,107.282,99.0301,106.533,4233.3874706089,0
+ESEA.US,D,20140116,000000,106.533,107.282,103.137,105.032,1123.9270513909,0
+ESEA.US,D,20140117,000000,105.032,105.032,102.031,102.031,905.3264389287,0
+ESEA.US,D,20140121,000000,105.032,105.782,99.0301,99.7811,820.0188828459,0
+ESEA.US,D,20140122,000000,99.7811,104.281,99.7811,102.781,1181.5096517468,0
+ESEA.US,D,20140123,000000,102.031,105.032,99.7811,102.781,355.09270219465,0
+ESEA.US,D,20140124,000000,99.7811,103.532,93.7784,94.5286,2952.7077849159,0
+ESEA.US,D,20140127,000000,93.7784,101.28,93.7784,96.0295,1581.3888208849,0
+ESEA.US,D,20140128,000000,97.5293,101.28,97.5293,100.53,1465.157275722,0
+ESEA.US,D,20140129,000000,97.5293,101.28,97.5293,99.7811,1264.6845189275,0
+ESEA.US,D,20140130,000000,100.53,100.53,97.5293,97.5293,2047.3813459872,0
+ESEA.US,D,20140131,000000,97.5293,100.53,97.5293,99.0301,2225.46086931,0
+ESEA.US,D,20140203,000000,98.5237,99.7713,96.7789,98.2802,2396.0759814756,0
+ESEA.US,D,20140204,000000,97.5293,100.53,97.5293,98.2802,410.54261364847,0
+ESEA.US,D,20140205,000000,96.7789,99.0301,93.7784,96.0295,5600.4410568357,0
+ESEA.US,D,20140206,000000,97.5293,99.7811,95.6352,97.5293,1299.8738858116,0
+ESEA.US,D,20140207,000000,98.2704,101.28,98.2704,98.2802,1806.3875000533,0
+ESEA.US,D,20140210,000000,98.2802,102.181,97.5293,102.181,2155.0821355416,0
+ESEA.US,D,20140211,000000,103.532,107.282,102.031,102.781,1994.0641234355,0
+ESEA.US,D,20140212,000000,105.032,106.533,98.2802,102.781,1390.5131641497,0
+ESEA.US,D,20140213,000000,102.781,104.281,101.28,102.031,580.09138136303,0
+ESEA.US,D,20140214,000000,102.781,104.281,98.2802,102.031,613.14805934511,0
+ESEA.US,D,20140218,000000,102.031,103.532,99.7811,103.532,800.82468272727,0
+ESEA.US,D,20140219,000000,102.031,103.532,99.7811,99.7811,1208.1682630226,0
+ESEA.US,D,20140220,000000,99.0301,101.28,98.2802,99.0301,294.31106848565,0
+ESEA.US,D,20140221,000000,94.5286,99.0301,93.7784,99.0301,1871.4345115664,0
+ESEA.US,D,20140224,000000,99.7811,100.39,98.2802,99.7811,379.61862456845,0
+ESEA.US,D,20140225,000000,99.0301,102.781,98.2802,101.28,853.07556082799,0
+ESEA.US,D,20140226,000000,102.031,102.031,99.7811,100.53,836.01404961142,0
+ESEA.US,D,20140227,000000,98.2802,101.28,98.2802,101.28,322.03602421256,0
+ESEA.US,D,20140228,000000,101.28,108.032,99.0301,101.28,7673.4146696477,0
+ESEA.US,D,20140303,000000,100.53,100.53,98.2802,98.2802,1438.4986644461,0
+ESEA.US,D,20140304,000000,99.7811,109.533,99.7051,103.532,3721.5421341121,0
+ESEA.US,D,20140305,000000,104.281,108.782,102.031,104.281,3112.6594525711,0
+ESEA.US,D,20140306,000000,107.282,108.024,99.7811,102.781,3607.4432778513,0
+ESEA.US,D,20140307,000000,102.031,104.281,102.031,104.281,3750.3334342901,0
+ESEA.US,D,20140310,000000,102.031,104.281,102.031,103.532,1429.9679088379,0
+ESEA.US,D,20140311,000000,105.032,105.032,102.031,102.031,4673.7877288863,0
+ESEA.US,D,20140312,000000,102.031,102.781,97.5293,99.0301,2430.1990039088,0
+ESEA.US,D,20140313,000000,98.2802,100.53,93.0281,93.7784,2020.7227347113,0
+ESEA.US,D,20140314,000000,95.279,97.6043,92.2779,93.7689,2558.1603380329,0
+ESEA.US,D,20140317,000000,94.5286,96.0295,93.7784,95.279,381.75131347052,0
+ESEA.US,D,20140318,000000,96.0295,98.2802,95.279,98.2704,961.84269483355,0
+ESEA.US,D,20140319,000000,99.7811,100.53,97.5195,99.0301,1543.0004206476,0
+ESEA.US,D,20140320,000000,97.5293,100.53,97.5293,99.7811,652.60280403341,0
+ESEA.US,D,20140321,000000,98.2802,100.53,97.5293,97.5293,427.60412486503,0
+ESEA.US,D,20140324,000000,99.0301,100.53,95.279,96.7789,802.95737162934,0
+ESEA.US,D,20140325,000000,96.0295,96.0295,95.279,95.2886,1598.4503321014,0
+ESEA.US,D,20140326,000000,93.7784,96.0295,93.7784,93.7784,441.46660272848,0
+ESEA.US,D,20140327,000000,93.7784,95.279,93.7784,93.7784,425.47143596296,0
+ESEA.US,D,20140328,000000,94.5286,95.279,94.5192,94.5286,382.81765792155,0
+ESEA.US,D,20140331,000000,93.8534,95.279,93.8064,93.8064,110.89982290763,0
+ESEA.US,D,20140401,000000,93.7784,95.279,93.7784,95.279,654.73549293547,0
+ESEA.US,D,20140402,000000,95.279,100.53,94.5379,97.5293,532.10588106646,0
+ESEA.US,D,20140403,000000,100.53,100.53,97.5293,98.2802,572.62697020579,0
+ESEA.US,D,20140404,000000,99.0301,101.28,95.279,96.7789,2625.3400384482,0
+ESEA.US,D,20140407,000000,96.7789,97.5293,93.7784,93.7784,459.59445839607,0
+ESEA.US,D,20140408,000000,94.5286,95.279,93.7784,94.5286,1104.7328512722,0
+ESEA.US,D,20140409,000000,93.7784,95.279,89.2769,90.7774,2363.0193034935,0
+ESEA.US,D,20140410,000000,92.2779,93.7784,87.7765,90.0272,2759.6994392786,0
+ESEA.US,D,20140411,000000,89.352,92.2704,89.2769,90.7774,511.84533649679,0
+ESEA.US,D,20140414,000000,90.0272,90.0272,87.0263,87.0263,927.71967240044,0
+ESEA.US,D,20140415,000000,87.2964,89.577,87.0263,88.5268,1181.5096517468,0
+ESEA.US,D,20140416,000000,88.5268,90.7774,87.7765,89.2769,1056.7473509756,0
+ESEA.US,D,20140417,000000,88.6018,91.5276,87.1013,90.7774,399.87916913812,0
+ESEA.US,D,20140421,000000,93.0281,95.279,89.2769,91.5276,404.14454694226,0
+ESEA.US,D,20140422,000000,90.0272,92.2779,89.2769,92.2779,669.66431524997,0
+ESEA.US,D,20140423,000000,92.2779,93.7784,91.5501,92.2779,104.50175620143,0
+ESEA.US,D,20140424,000000,91.5276,93.7784,91.5276,91.5276,430.80315821813,0
+ESEA.US,D,20140425,000000,90.7774,92.2779,90.7774,90.7774,453.19639168987,0
+ESEA.US,D,20140428,000000,90.7774,93.7877,90.0272,90.4022,390.2820690788,0
+ESEA.US,D,20140429,000000,90.1022,90.7774,88.5268,88.6018,508.64630314368,0
+ESEA.US,D,20140430,000000,88.6018,90.0272,88.5268,89.577,265.51976830771,0
+ESEA.US,D,20140501,000000,88.5268,93.0131,87.7765,88.5268,2030.3198347706,0
+ESEA.US,D,20140502,000000,90.0272,91.5276,88.5343,89.2769,788.02854931485,0
+ESEA.US,D,20140505,000000,89.2769,90.0272,87.8515,87.8515,1017.2926062874,0
+ESEA.US,D,20140506,000000,90.0272,90.0272,87.784,89.2769,117.29788961385,0
+ESEA.US,D,20140507,000000,89.2769,89.2769,88.5268,89.2769,220.73330136424,0
+ESEA.US,D,20140508,000000,89.2769,93.0281,87.0263,87.0263,868.00438314247,0
+ESEA.US,D,20140509,000000,87.0263,89.2769,87.0263,88.7744,47.985500296574,0
+ESEA.US,D,20140512,000000,90.0272,90.0272,86.2761,89.2694,607.81633708994,0
+ESEA.US,D,20140513,000000,87.0263,89.2769,87.0263,88.5268,447.86466943469,0
+ESEA.US,D,20140514,000000,87.784,89.2769,87.7765,88.5192,339.09753542912,0
+ESEA.US,D,20140515,000000,87.7765,89.2769,87.0263,88.5268,552.36642563612,0
+ESEA.US,D,20140516,000000,87.7765,90.0272,87.0263,87.7765,487.31941412298,0
+ESEA.US,D,20140519,000000,87.7765,90.7774,87.0263,89.2769,1515.2754649207,0
+ESEA.US,D,20140520,000000,87.7765,93.0281,86.2761,90.0272,2023.9217680644,0
+ESEA.US,D,20140521,000000,93.0281,95.279,90.0272,90.7774,706.98637103619,0
+ESEA.US,D,20140522,000000,90.0272,92.2704,89.2769,89.2769,239.92750148287,0
+ESEA.US,D,20140523,000000,89.2769,92.2779,89.2769,91.5276,388.14938017673,0
+ESEA.US,D,20140527,000000,91.5276,93.0281,90.0272,91.5276,631.27591501271,0
+ESEA.US,D,20140528,000000,90.7774,91.5276,90.7774,91.5276,60.781633708994,0
+ESEA.US,D,20140529,000000,90.0272,92.2779,90.0272,91.5276,8.5307556082799,0
+ESEA.US,D,20140530,000000,90.7774,93.0281,90.7774,92.2779,49.05184474761,0
+ESEA.US,D,20140602,000000,92.2779,92.2779,87.7765,87.7765,746.44111572449,0
+ESEA.US,D,20140603,000000,92.2704,92.2704,87.1013,87.7765,189.80931228423,0
+ESEA.US,D,20140604,000000,87.0263,90.7774,87.0263,88.5268,760.30359358794,0
+ESEA.US,D,20140605,000000,87.0263,90.7774,87.0263,87.0263,490.5184474761,0
+ESEA.US,D,20140606,000000,88.5268,89.2769,87.7765,88.5268,368.9551800581,0
+ESEA.US,D,20140609,000000,88.5268,88.5268,83.2752,84.0254,4141.6818478199,0
+ESEA.US,D,20140610,000000,84.7757,85.5258,82.5249,84.0254,4385.8747271069,0
+ESEA.US,D,20140611,000000,83.2752,86.2761,82.5249,86.2761,1249.755696613,0
+ESEA.US,D,20140612,000000,84.0254,86.2761,83.2752,85.5258,334.83215762498,0
+ESEA.US,D,20140613,000000,84.0254,86.2761,84.0254,84.7757,570.49428130372,0
+ESEA.US,D,20140616,000000,84.7757,85.5258,84.0254,84.7757,479.85500296574,0
+ESEA.US,D,20140617,000000,84.7757,88.5268,84.0254,84.0254,2421.6682483004,0
+ESEA.US,D,20140618,000000,84.7757,86.2761,84.0254,84.7757,536.37125887059,0
+ESEA.US,D,20140619,000000,84.7757,87.0263,84.7757,87.0263,910.65816118388,0
+ESEA.US,D,20140620,000000,86.2761,87.0263,86.2761,87.0263,480.92134741678,0
+ESEA.US,D,20140623,000000,87.0263,89.2769,86.2761,87.7765,973.57248379494,0
+ESEA.US,D,20140624,000000,87.0263,90.7774,87.0263,87.7765,721.91519335068,0
+ESEA.US,D,20140625,000000,86.2761,88.5268,86.2761,87.0263,769.90069364725,0
+ESEA.US,D,20140626,000000,86.2761,87.0263,85.5258,87.0263,577.95869246095,0
+ESEA.US,D,20140627,000000,87.0263,87.7765,86.2761,87.0263,457.46176949401,0
+ESEA.US,D,20140630,000000,85.5258,87.7765,85.5258,87.0263,253.78997934632,0
+ESEA.US,D,20140701,000000,87.7765,87.7765,86.2761,86.2761,377.48593566638,0
+ESEA.US,D,20140702,000000,86.2761,87.0263,85.5258,85.5258,389.21572462777,0
+ESEA.US,D,20140703,000000,85.5334,87.7765,85.5334,87.2289,162.08435655732,0
+ESEA.US,D,20140707,000000,87.0263,87.7765,85.5258,85.5258,672.86334860307,0
+ESEA.US,D,20140708,000000,85.5258,87.0263,85.5258,85.5258,108.76713400557,0
+ESEA.US,D,20140709,000000,85.5258,87.7765,85.5258,87.7765,1191.106751806,0
+ESEA.US,D,20140710,000000,86.2761,86.2836,84.0254,85.5258,1322.2671192834,0
+ESEA.US,D,20140711,000000,85.5258,86.2761,84.7757,84.7757,693.12389317273,0
+ESEA.US,D,20140714,000000,86.2761,87.0263,85.5258,86.2761,724.04788225276,0
+ESEA.US,D,20140715,000000,85.5258,87.0263,85.5258,85.5258,312.43892415325,0
+ESEA.US,D,20140716,000000,84.7831,85.5258,84.0254,85.3757,251.65729044426,0
+ESEA.US,D,20140717,000000,84.0254,86.2761,84.0254,84.7757,936.25042800871,0
+ESEA.US,D,20140718,000000,85.5258,86.2761,84.7757,86.2761,170.6151121656,0
+ESEA.US,D,20140721,000000,87.0263,87.0263,84.7757,87.0263,71.445078219344,0
+ESEA.US,D,20140722,000000,86.2761,87.0263,84.7831,85.5258,402.01185804018,0
+ESEA.US,D,20140723,000000,86.2761,87.0263,84.0254,87.0263,733.64498231207,0
+ESEA.US,D,20140724,000000,87.0263,87.0263,85.5258,85.5258,327.36774646774,0
+ESEA.US,D,20140725,000000,85.9535,85.9535,85.5334,85.5334,94.904656142114,0
+ESEA.US,D,20140728,000000,86.3511,86.6512,84.0254,84.7757,390.2820690788,0
+ESEA.US,D,20140729,000000,84.0254,86.2761,82.5249,83.2752,1051.4156287205,0
+ESEA.US,D,20140730,000000,84.0254,86.2761,83.2752,85.5258,272.98417946495,0
+ESEA.US,D,20140731,000000,86.2761,87.0263,82.5249,83.2752,564.0962145975,0
+ESEA.US,D,20140801,000000,83.2752,87.0263,82.5249,84.0254,510.77899204576,0
+ESEA.US,D,20140804,000000,86.2761,86.2761,83.2752,83.5153,161.01801210629,0
+ESEA.US,D,20140805,000000,83.2752,85.901,83.2752,84.8957,77.843144925553,0
+ESEA.US,D,20140806,000000,83.2752,85.5258,82.5249,84.0254,334.83215762498,0
+ESEA.US,D,20140807,000000,84.9257,84.9257,84.0254,84.0254,360.42442444982,0
+ESEA.US,D,20140808,000000,84.0254,85.5258,83.2752,84.7757,318.83699085946,0
+ESEA.US,D,20140811,000000,84.0254,85.5258,84.0254,84.0254,286.84665732841,0
+ESEA.US,D,20140812,000000,84.0254,85.6458,84.0254,85.5258,453.19639168987,0
+ESEA.US,D,20140813,000000,84.0254,85.5258,82.5249,84.0254,214.33523465803,0
+ESEA.US,D,20140814,000000,85.5258,86.4035,82.5249,84.7757,1154.8510404709,0
+ESEA.US,D,20140815,000000,85.5258,90.0272,85.5258,87.0263,3338.7244761906,0
+ESEA.US,D,20140818,000000,84.7757,89.2769,84.7757,86.2761,757.10456023484,0
+ESEA.US,D,20140819,000000,86.2761,89.2769,85.5258,87.7765,412.67530255053,0
+ESEA.US,D,20140820,000000,84.7757,87.7765,84.7757,85.5258,100.23637839729,0
+ESEA.US,D,20140821,000000,84.0254,86.2761,84.0254,85.5258,355.09270219465,0
+ESEA.US,D,20140822,000000,87.0263,88.5268,84.7757,87.0263,357.22539109672,0
+ESEA.US,D,20140825,000000,84.0254,87.7765,84.0254,86.2761,297.51010183876,0
+ESEA.US,D,20140826,000000,84.7757,87.7765,84.7757,86.2761,1026.8897063466,0
+ESEA.US,D,20140827,000000,85.5258,88.5268,84.7757,84.7757,759.2372491369,0
+ESEA.US,D,20140828,000000,84.7757,86.2761,84.7757,85.5258,304.974512996,0
+ESEA.US,D,20140829,000000,84.7757,86.2761,84.7757,85.5258,262.32073495461,0
+ESEA.US,D,20140902,000000,85.5258,88.5268,85.5258,87.0263,284.71396842634,0
+ESEA.US,D,20140903,000000,85.5258,88.5268,85.5258,87.7765,381.75131347052,0
+ESEA.US,D,20140904,000000,87.0263,91.5276,86.2761,87.7765,1384.1150974434,0
+ESEA.US,D,20140905,000000,89.2769,90.0272,84.7757,89.2769,462.79349174919,0
+ESEA.US,D,20140908,000000,89.2769,89.2769,86.2836,88.5268,269.78514611185,0
+ESEA.US,D,20140909,000000,85.6009,87.7765,85.6009,86.4261,261.25439050357,0
+ESEA.US,D,20140910,000000,87.0263,87.0263,84.7757,85.5258,705.92002658516,0
+ESEA.US,D,20140911,000000,84.7757,85.5258,84.7757,84.7757,560.8971812444,0
+ESEA.US,D,20140912,000000,84.7757,87.7765,84.7757,85.5258,396.68013578501,0
+ESEA.US,D,20140915,000000,84.7757,86.2761,83.2752,84.0254,977.83786159908,0
+ESEA.US,D,20140916,000000,83.2752,85.5258,83.2752,83.2752,744.30842682242,0
+ESEA.US,D,20140917,000000,83.2752,84.0254,83.2752,84.0254,328.43409091878,0
+ESEA.US,D,20140918,000000,84.0254,86.2761,84.0254,84.7757,158.88532320421,0
+ESEA.US,D,20140919,000000,84.0254,85.5258,84.0254,85.5258,230.33040142356,0
+ESEA.US,D,20140922,000000,86.2761,87.0263,84.0254,84.0254,638.74032616996,0
+ESEA.US,D,20140923,000000,84.0254,85.5258,84.0254,84.0254,114.09885626075,0
+ESEA.US,D,20140924,000000,83.2752,85.5258,82.5249,82.5249,727.24691560586,0
+ESEA.US,D,20140925,000000,82.5249,84.0254,81.0245,82.5249,2743.704272513,0
+ESEA.US,D,20140926,000000,82.5249,84.0254,82.5249,83.4252,61.847978160029,0
+ESEA.US,D,20140929,000000,84.0254,85.5258,84.0254,84.7757,670.730659701,0
+ESEA.US,D,20140930,000000,85.5258,85.5258,84.0254,84.0254,503.31458088851,0
+ESEA.US,D,20141001,000000,84.0254,86.2761,81.7747,82.5249,538.50394777266,0
+ESEA.US,D,20141002,000000,82.5249,85.3007,81.7822,81.9998,255.92266824839,0
+ESEA.US,D,20141003,000000,82.5249,84.0254,81.0245,83.2752,960.77635038252,0
+ESEA.US,D,20141006,000000,84.0254,84.0254,83.2752,83.5753,291.11203513255,0
+ESEA.US,D,20141007,000000,82.5249,84.0254,81.032,81.0995,456.39542504297,0
+ESEA.US,D,20141008,000000,84.0254,84.0254,77.2734,78.0236,2923.9164847379,0
+ESEA.US,D,20141009,000000,78.7738,80.2742,75.0227,75.7729,1808.5201889553,0
+ESEA.US,D,20141010,000000,76.5231,81.0245,74.2725,74.2725,2243.5887249776,0
+ESEA.US,D,20141013,000000,74.2725,78.7738,73.5297,75.0227,810.42178278658,0
+ESEA.US,D,20141014,000000,73.5222,78.7738,73.5222,75.7729,1053.5483176225,0
+ESEA.US,D,20141015,000000,75.0227,83.2752,73.5297,76.5231,750.70649352862,0
+ESEA.US,D,20141016,000000,80.2742,82.4725,73.8972,80.1242,1482.2187869386,0
+ESEA.US,D,20141017,000000,79.524,82.5249,77.2734,78.7813,721.91519335068,0
+ESEA.US,D,20141020,000000,78.7738,84.7757,78.7738,81.0245,285.78031287737,0
+ESEA.US,D,20141021,000000,82.5249,84.7757,79.524,79.5315,1476.8870646835,0
+ESEA.US,D,20141022,000000,79.524,84.0254,78.0236,81.7747,331.63312427188,0
+ESEA.US,D,20141023,000000,82.5249,82.5249,78.0236,78.0236,341.23022433119,0
+ESEA.US,D,20141024,000000,78.7738,81.7747,76.5231,76.5231,677.12872640722,0
+ESEA.US,D,20141027,000000,76.5231,81.0245,74.2725,78.7738,949.04656142114,0
+ESEA.US,D,20141028,000000,78.0236,78.7738,76.5231,77.2734,162.08435655732,0
+ESEA.US,D,20141029,000000,76.5231,76.5231,74.2725,74.2725,714.45078219344,0
+ESEA.US,D,20141030,000000,75.0227,75.0227,73.5222,75.0227,904.26009447766,0
+ESEA.US,D,20141031,000000,73.5222,81.0245,73.5222,78.7738,748.57380462656,0
+ESEA.US,D,20141103,000000,77.2734,81.7747,75.0227,76.5231,398.81282468708,0
+ESEA.US,D,20141104,000000,76.5231,82.5249,76.1481,81.0245,428.67046931606,0
+ESEA.US,D,20141105,000000,79.524,81.7747,75.7729,76.5231,373.22055786224,0
+ESEA.US,D,20141106,000000,80.2742,80.2742,76.5231,76.5231,74.644111572449,0
+ESEA.US,D,20141107,000000,80.2742,80.2742,76.8383,77.476,180.21221222492,0
+ESEA.US,D,20141110,000000,77.2734,78.7738,75.0227,77.6484,167.41607881249,0
+ESEA.US,D,20141111,000000,75.0227,78.0236,75.0227,75.7729,161.01801210629,0
+ESEA.US,D,20141112,000000,75.7729,77.2734,73.5222,73.5222,822.15157174797,0
+ESEA.US,D,20141113,000000,73.5222,77.2734,73.5222,76.5231,155.68628985111,0
+ESEA.US,D,20141114,000000,75.0227,76.5231,72.7719,76.5231,292.17837958358,0
+ESEA.US,D,20141117,000000,76.5231,78.7738,73.5222,73.5222,235.66212367873,0
+ESEA.US,D,20141118,000000,73.5222,75.7729,73.5222,73.5297,316.70430195739,0
+ESEA.US,D,20141119,000000,73.5222,73.8372,70.5213,70.5213,981.03689495218,0
+ESEA.US,D,20141120,000000,70.5213,73.5148,68.7207,69.0208,625.94419275753,0
+ESEA.US,D,20141121,000000,70.5213,73.4773,69.0208,71.2715,383.8840023726,0
+ESEA.US,D,20141124,000000,71.2715,71.2715,68.2707,68.2707,267.65245720978,0
+ESEA.US,D,20141125,000000,70.5213,70.5213,68.2707,68.2707,581.15772581407,0
+ESEA.US,D,20141126,000000,69.366,69.7711,67.5204,68.5108,480.92134741678,0
+ESEA.US,D,20141128,000000,69.7711,69.7711,67.2879,69.7636,341.23022433119,0
+ESEA.US,D,20141201,000000,66.02,67.5204,63.7692,64.5195,1946.0786231389,0
+ESEA.US,D,20141202,000000,66.02,66.7702,63.7692,66.0125,630.20957056168,0
+ESEA.US,D,20141203,000000,66.7627,66.7627,63.019,63.019,1154.8510404709,0
+ESEA.US,D,20141204,000000,64.1443,66.7702,64.1443,65.2696,196.20737899043,0
+ESEA.US,D,20141205,000000,64.5195,67.5204,64.5195,66.02,689.92485981963,0
+ESEA.US,D,20141208,000000,64.5195,66.7627,61.5186,61.5186,1519.5408427248,0
+ESEA.US,D,20141209,000000,64.5195,66.3951,62.2688,64.5195,492.65113637816,0
+ESEA.US,D,20141210,000000,64.5195,67.5204,62.2688,63.7692,382.81765792155,0
+ESEA.US,D,20141211,000000,64.5195,66.7702,64.5195,64.5195,121.56326741799,0
+ESEA.US,D,20141212,000000,64.5195,64.5195,60.0181,60.0181,1883.1643005278,0
+ESEA.US,D,20141215,000000,59.2679,62.2688,56.2669,57.2348,1242.2912854557,0
+ESEA.US,D,20141216,000000,62.2688,62.2688,57.7675,60.0181,946.91387251906,0
+ESEA.US,D,20141217,000000,60.0181,61.5186,58.5177,58.5177,2277.7117474107,0
+ESEA.US,D,20141218,000000,58.5177,60.0181,57.7675,57.8424,432.93584712021,0
+ESEA.US,D,20141219,000000,60.0181,63.7692,58.5252,63.019,1943.9459342368,0
+ESEA.US,D,20141222,000000,60.7684,65.2696,58.5177,58.5177,1532.3369761373,0
+ESEA.US,D,20141223,000000,58.5177,61.5186,58.2477,58.5177,716.58347109551,0
+ESEA.US,D,20141224,000000,58.7727,58.8928,57.7675,57.7675,207.93716795182,0
+ESEA.US,D,20141226,000000,58.5177,58.7427,57.0173,57.0922,1806.3875000533,0
+ESEA.US,D,20141229,000000,57.7675,58.5177,56.2669,56.2669,1107.9318846253,0
+ESEA.US,D,20141230,000000,56.2669,57.7675,56.2669,57.4748,1762.6673775608,0
+ESEA.US,D,20141231,000000,57.0173,57.0247,54.7666,57.0098,3899.6216574349,0
+ESEA.US,D,20150102,000000,59.2679,59.2679,56.4921,56.4921,325.23505756566,0
+ESEA.US,D,20150105,000000,56.4921,58.5177,56.4921,58.5027,246.32556818908,0
+ESEA.US,D,20150106,000000,58.5027,58.5027,56.4921,58.4352,181.27855667595,0
+ESEA.US,D,20150107,000000,58.4202,58.4277,56.4996,57.0173,363.62345780292,0
+ESEA.US,D,20150108,000000,56.4921,57.0173,55.7419,56.2669,906.39278337973,0
+ESEA.US,D,20150109,000000,55.5167,57.0173,55.5167,55.7419,506.51361424161,0
+ESEA.US,D,20150112,000000,55.5167,56.2669,54.9916,56.2669,333.76581317395,0
+ESEA.US,D,20150113,000000,54.9916,56.192,54.0163,54.0163,689.92485981963,0
+ESEA.US,D,20150114,000000,54.7666,56.192,54.759,55.5167,836.01404961142,0
+ESEA.US,D,20150115,000000,57.0173,57.0173,53.4912,53.4912,377.48593566638,0
+ESEA.US,D,20150116,000000,55.5167,56.2669,53.4912,56.2295,550.23373673405,0
+ESEA.US,D,20150120,000000,56.2669,57.0173,55.5167,55.9294,859.47362753419,0
+ESEA.US,D,20150121,000000,55.7419,57.7675,54.8415,54.9466,1298.8075413606,0
+ESEA.US,D,20150122,000000,54.8415,56.2669,54.8415,56.2669,154.61994540007,0
+ESEA.US,D,20150123,000000,56.2669,57.7675,54.3164,54.7666,1071.6761732902,0
+ESEA.US,D,20150126,000000,54.7666,56.2669,53.2661,56.2669,1567.5263430214,0
+ESEA.US,D,20150127,000000,54.7666,54.7666,53.3787,53.4312,1567.5263430214,0
+ESEA.US,D,20150128,000000,56.2595,56.2669,52.5158,54.7666,6242.3804163587,0
+ESEA.US,D,20150129,000000,52.5158,56.2669,52.5158,53.3412,351.89366884154,0
+ESEA.US,D,20150130,000000,54.7666,55.5167,54.0163,54.759,350.82732439051,0
+ESEA.US,D,20150202,000000,54.0163,55.5167,53.4162,53.5587,566.22890349957,0
+ESEA.US,D,20150203,000000,53.4987,55.5167,53.4162,54.1664,585.4231036182,0
+ESEA.US,D,20150204,000000,54.1664,56.2669,54.1664,54.2714,319.9033353105,0
+ESEA.US,D,20150205,000000,56.2669,58.5177,54.7666,54.7666,399.87916913812,0
+ESEA.US,D,20150206,000000,60.0181,60.7609,57.0173,57.6549,347.62829103741,0
+ESEA.US,D,20150209,000000,58.5177,60.7684,56.2669,58.1426,75.710456023484,0
+ESEA.US,D,20150210,000000,56.2669,58.5177,56.2669,56.4996,74.644111572449,0
+ESEA.US,D,20150211,000000,55.9445,56.2669,54.1664,54.4965,39.454744688295,0
+ESEA.US,D,20150212,000000,56.2669,58.5177,53.4162,54.4514,1002.3637839729,0
+ESEA.US,D,20150213,000000,54.1664,58.5102,52.891,56.2669,657.93452628859,0
+ESEA.US,D,20150217,000000,54.7666,55.5167,54.7666,55.5167,314.57161305532,0
+ESEA.US,D,20150218,000000,55.5167,55.8919,54.7666,55.5167,605.68364818787,0
+ESEA.US,D,20150219,000000,56.2669,56.2669,55.5167,55.5167,288.97934623048,0
+ESEA.US,D,20150220,000000,56.1469,57.0173,55.4343,56.7772,584.35675916717,0
+ESEA.US,D,20150223,000000,54.9916,57.0173,54.9916,57.0173,162.08435655732,0
+ESEA.US,D,20150224,000000,56.2669,57.0173,54.9916,55.0667,360.42442444982,0
+ESEA.US,D,20150225,000000,54.7666,57.7675,54.7666,54.7666,269.78514611185,0
+ESEA.US,D,20150226,000000,54.7666,57.7675,54.7666,55.8694,661.13355964169,0
+ESEA.US,D,20150227,000000,54.7666,56.252,54.7666,54.9166,469.19155845539,0
+ESEA.US,D,20150302,000000,54.7666,55.5167,54.7666,55.5167,617.41343714926,0
+ESEA.US,D,20150303,000000,56.2669,56.2669,54.7666,55.5167,294.31106848565,0
+ESEA.US,D,20150304,000000,54.0163,54.7666,53.2661,53.2661,472.3905918085,0
+ESEA.US,D,20150305,000000,54.0163,54.7666,53.2661,54.0163,1502.4793315083,0
+ESEA.US,D,20150306,000000,58.5177,58.5177,55.5167,56.2669,368.9551800581,0
+ESEA.US,D,20150309,000000,55.5167,56.2669,54.0163,55.5167,250.59094599322,0
+ESEA.US,D,20150310,000000,54.7666,66.02,54.0163,60.7684,776.29876035347,0
+ESEA.US,D,20150311,000000,55.5167,60.0181,54.7666,59.2679,185.54393448009,0
+ESEA.US,D,20150312,000000,57.0173,57.7675,54.0163,54.7666,334.83215762498,0
+ESEA.US,D,20150313,000000,55.5167,57.0173,55.5167,56.2669,413.74164700158,0
+ESEA.US,D,20150316,000000,57.7675,57.7675,54.7666,57.0173,239.92750148287,0
+ESEA.US,D,20150317,000000,54.7666,57.0173,54.7666,55.5167,180.21221222492,0
+ESEA.US,D,20150318,000000,54.7666,55.5167,54.0163,54.7666,294.31106848565,0
+ESEA.US,D,20150319,000000,54.0163,56.2669,54.0163,54.0163,218.60061246218,0
+ESEA.US,D,20150320,000000,54.7666,54.7666,54.7666,54.7666,153.55360094904,0
+ESEA.US,D,20150323,000000,54.7666,54.7666,54.0163,54.0163,143.95650088972,0
+ESEA.US,D,20150324,000000,54.0163,54.7666,54.0163,54.0163,49.05184474761,0
+ESEA.US,D,20150325,000000,54.0163,54.7666,53.2661,53.2661,147.15553424283,0
+ESEA.US,D,20150326,000000,53.2661,54.7666,53.2661,54.7666,86.373900533834,0
+ESEA.US,D,20150327,000000,54.0163,54.7666,53.2661,53.2661,42.653778041399,0
+ESEA.US,D,20150330,000000,53.2661,54.7666,53.2661,54.7666,47.985500296574,0
+ESEA.US,D,20150331,000000,53.4162,54.7666,53.4162,53.4162,20.260544569665,0
+ESEA.US,D,20150401,000000,54.7666,54.7666,53.2661,53.2661,111.96616735868,0
+ESEA.US,D,20150402,000000,53.2661,54.7666,52.5158,53.2661,525.70781436024,0
+ESEA.US,D,20150406,000000,52.5158,56.2669,52.5158,54.7666,515.0443698499,0
+ESEA.US,D,20150407,000000,54.0163,56.2669,54.0163,55.5167,188.74296783319,0
+ESEA.US,D,20150408,000000,56.2669,56.2669,54.0163,55.5167,20.260544569665,0
+ESEA.US,D,20150409,000000,56.2669,57.0173,55.5167,57.0173,63.980667062099,0
+ESEA.US,D,20150410,000000,57.7675,57.7675,55.5167,57.7675,85.307556082799,0
+ESEA.US,D,20150413,000000,57.7675,60.0181,57.7675,57.7675,294.31106848565,0
+ESEA.US,D,20150414,000000,57.0173,58.5177,57.0173,58.5177,49.05184474761,0
+ESEA.US,D,20150415,000000,57.0173,60.0181,57.0173,60.0181,52.250878100714,0
+ESEA.US,D,20150416,000000,60.7684,63.7692,60.7684,63.019,299.64279074083,0
+ESEA.US,D,20150417,000000,64.5195,65.2696,56.2669,63.019,163.15070100835,0
+ESEA.US,D,20150420,000000,63.019,63.019,57.0173,62.2688,198.3400678925,0
+ESEA.US,D,20150421,000000,60.0181,63.019,54.1664,54.1664,625.94419275753,0
+ESEA.US,D,20150422,000000,54.7666,57.7675,54.7666,57.0173,172.74780106767,0
+ESEA.US,D,20150423,000000,57.0173,57.0173,55.5167,57.0173,97.037345044183,0
+ESEA.US,D,20150424,000000,57.7675,60.0181,54.7666,55.5243,927.71967240044,0
+ESEA.US,D,20150427,000000,56.2669,58.5177,56.2669,56.2669,166.34973436146,0
+ESEA.US,D,20150428,000000,56.2895,57.0173,54.0088,54.999,1375.5843418351,0
+ESEA.US,D,20150429,000000,54.7666,56.2669,54.7666,56.2669,277.2495572691,0
+ESEA.US,D,20150430,000000,55.5167,56.2669,55.5167,55.5167,143.95650088972,0
+ESEA.US,D,20150501,000000,54.0163,56.2669,54.0163,54.7666,116.23154516281,0
+ESEA.US,D,20150504,000000,54.0163,56.2669,54.0163,54.0163,127.9613341242,0
+ESEA.US,D,20150505,000000,54.7666,56.2669,54.7666,55.5167,133.29305637938,0
+ESEA.US,D,20150506,000000,55.1416,56.2669,55.0667,55.1416,270.85149056289,0
+ESEA.US,D,20150507,000000,54.7666,57.0173,54.7666,55.8919,87.440244984868,0
+ESEA.US,D,20150508,000000,57.0173,60.0181,55.5167,60.0181,987.4349616584,0
+ESEA.US,D,20150511,000000,59.2679,60.0181,58.5177,58.5177,99.170033946253,0
+ESEA.US,D,20150512,000000,58.5177,60.0181,57.0173,57.0173,327.36774646774,0
+ESEA.US,D,20150513,000000,56.2669,60.0181,56.2669,60.0181,244.19287928701,0
+ESEA.US,D,20150514,000000,56.2669,62.2688,56.2669,57.7675,169.54876771456,0
+ESEA.US,D,20150515,000000,59.2679,59.2679,57.0173,57.7675,597.15289257958,0
+ESEA.US,D,20150518,000000,56.2669,56.2669,54.7741,55.5167,162.08435655732,0
+ESEA.US,D,20150519,000000,56.2595,56.2669,54.7666,55.8919,406.27723584433,0
+ESEA.US,D,20150520,000000,56.2669,56.2669,55.5167,56.2669,331.63312427188,0
+ESEA.US,D,20150521,000000,56.2669,59.2679,56.2669,58.5177,341.23022433119,0
+ESEA.US,D,20150522,000000,55.5167,58.5177,55.5167,56.2669,72.511422670379,0
+ESEA.US,D,20150526,000000,56.4321,57.7675,55.5167,55.5243,68.246044866239,0
+ESEA.US,D,20150527,000000,55.5167,58.5177,55.5167,55.5167,125.82864522213,0
+ESEA.US,D,20150528,000000,58.5177,58.5177,52.5158,54.0463,420.13971370778,0
+ESEA.US,D,20150529,000000,53.2661,55.5167,53.2661,55.5167,127.9613341242,0
+ESEA.US,D,20150601,000000,54.0163,56.2669,52.5158,54.0163,120.49692296695,0
+ESEA.US,D,20150602,000000,54.7666,56.2669,54.0163,54.0163,81.042178278658,0
+ESEA.US,D,20150603,000000,52.5158,55.5167,52.5158,54.7666,223.93233471735,0
+ESEA.US,D,20150604,000000,52.5158,55.5167,52.5158,53.2661,528.90684771335,0
+ESEA.US,D,20150605,000000,53.2661,55.5167,52.5158,55.5167,115.16520071178,0
+ESEA.US,D,20150608,000000,55.5167,55.5167,53.2661,54.0163,233.52943477666,0
+ESEA.US,D,20150609,000000,54.2864,55.5167,54.2864,55.5167,183.41124557802,0
+ESEA.US,D,20150610,000000,52.966,55.5167,52.966,53.6262,90.639278337973,0
+ESEA.US,D,20150611,000000,52.966,55.5167,52.966,55.5167,15.995166765524,0
+ESEA.US,D,20150612,000000,54.7666,54.7666,53.2661,53.2661,6.3980667062099,0
+ESEA.US,D,20150615,000000,53.2661,55.5167,52.5158,54.0163,203.67179014768,0
+ESEA.US,D,20150616,000000,53.2661,53.2661,53.2661,53.2661,479.85500296574,0
+ESEA.US,D,20150617,000000,56.2669,56.2669,55.5167,55.5167,90.639278337973,0
+ESEA.US,D,20150618,000000,53.2661,55.5167,53.2661,55.5167,126.89498967316,0
+ESEA.US,D,20150619,000000,53.2661,55.5167,53.2661,53.2661,5.3317222551749,0
+ESEA.US,D,20150622,000000,53.2661,54.0163,49.515,54.0163,2030.3198347706,0
+ESEA.US,D,20150623,000000,52.5158,53.2661,48.3147,49.665,1859.704722605,0
+ESEA.US,D,20150624,000000,49.515,55.5167,49.515,54.0163,317.77064640843,0
+ESEA.US,D,20150625,000000,54.7666,57.7675,54.0163,56.2669,1007.6955062281,0
+ESEA.US,D,20150626,000000,49.515,57.7675,49.515,57.0173,234.59577922769,0
+ESEA.US,D,20150629,000000,54.7666,54.7666,51.0155,54.0163,89.572933886938,0
+ESEA.US,D,20150630,000000,51.7657,57.0173,51.7657,57.0173,991.70033946253,0
+ESEA.US,D,20150701,000000,53.2661,57.0173,53.2661,57.0173,137.55843418351,0
+ESEA.US,D,20150702,000000,54.7666,54.7666,51.7657,54.0163,84.241211631764,0
+ESEA.US,D,20150706,000000,56.2669,56.2669,52.5158,52.5158,251.65729044426,0
+ESEA.US,D,20150707,000000,52.5158,52.5158,51.0155,52.5158,747.50746017552,0
+ESEA.US,D,20150708,000000,52.5158,52.5158,51.0155,52.5158,244.19287928701,0
+ESEA.US,D,20150709,000000,55.5167,55.5167,51.7657,53.2661,174.88048996974,0
+ESEA.US,D,20150710,000000,51.7657,51.7657,51.0155,51.0155,211.13620130493,0
+ESEA.US,D,20150713,000000,54.0163,55.5167,51.7657,54.0163,227.13136807045,0
+ESEA.US,D,20150714,000000,54.7666,57.0173,51.7657,56.9572,717.64981554654,0
+ESEA.US,D,20150715,000000,56.2669,56.2669,52.5158,55.5167,323.1023686636,0
+ESEA.US,D,20150716,000000,55.5167,58.5177,54.0163,56.2669,986.36861720736,0
+ESEA.US,D,20150717,000000,57.0173,58.5177,54.0163,56.2669,266.58611275874,0
+ESEA.US,D,20150720,000000,55.5167,57.7675,51.0155,51.0155,690.99120427067,0
+ESEA.US,D,20150721,000000,54.0163,54.0163,49.515,52.5158,469.19155845539,0
+ESEA.US,D,20150722,000000,52.5158,54.7666,45.0136,47.2643,463.85983620022,0
+ESEA.US,D,20150723,000000,40.6623,56.342,40.6623,54.0163,1252.9547299661,0
+ESEA.US,D,20150724,000000,51.6906,51.6906,48.5396,50.0401,1373.4516529331,0
+ESEA.US,D,20150727,000000,50.2652,53.5662,45.9139,48.3147,19527.965931804,0
+ESEA.US,D,20150728,000000,48.3147,48.3147,45.0886,46.8891,533.17222551749,0
+ESEA.US,D,20150729,000000,47.3392,49.515,45.7638,45.9889,973.57248379494,0
+ESEA.US,D,20150730,000000,46.8891,47.6393,45.9139,45.9139,440.40025827744,0
+ESEA.US,D,20150731,000000,45.9139,49.2899,45.9139,48.4647,53.317222551749,0
+ESEA.US,D,20150803,000000,48.2396,49.2889,48.0146,48.2396,971.43979489287,0
+ESEA.US,D,20150805,000000,48.0146,48.5396,46.1389,48.0146,1133.5241514502,0
+ESEA.US,D,20150806,000000,49.44,49.515,48.0146,49.2899,670.730659701,0
+ESEA.US,D,20150810,000000,48.6897,49.2148,48.1646,48.3897,520.37609210508,0
+ESEA.US,D,20150811,000000,48.3897,48.8219,48.3897,48.6146,419.07336925675,0
+ESEA.US,D,20150812,000000,46.514,48.0146,45.9139,45.9139,506.51361424161,0
+ESEA.US,D,20150813,000000,46.514,47.9395,45.9139,47.7144,3292.871664796,0
+ESEA.US,D,20150814,000000,46.5891,48.4647,46.5891,48.4647,1080.2069288984,0
+ESEA.US,D,20150817,000000,48.3897,48.3897,48.3147,48.3147,133.29305637938,0
+ESEA.US,D,20150818,000000,47.1143,47.5644,46.9642,47.1143,173.8141455187,0
+ESEA.US,D,20150819,000000,46.6641,46.6641,45.9139,46.1389,106.6344451035,0
+ESEA.US,D,20150820,000000,45.9889,46.4391,45.9139,45.9139,346.56194658637,0
+ESEA.US,D,20150821,000000,45.0136,47.1893,44.4135,45.0136,479.85500296574,0
+ESEA.US,D,20150824,000000,40.5123,45.0136,40.5123,41.27,473.45693625953,0
+ESEA.US,D,20150825,000000,41.2625,43.2131,41.2625,43.1381,360.42442444982,0
+ESEA.US,D,20150826,000000,42.6879,42.6879,42.6879,42.6879,26.658611275874,0
+ESEA.US,D,20150827,000000,42.3878,42.3878,40.5123,40.5872,479.85500296574,0
+ESEA.US,D,20150828,000000,40.9624,40.9624,40.2871,40.2871,440.40025827744,0
+ESEA.US,D,20150831,000000,40.1371,40.1371,37.5113,37.7364,706.98637103619,0
+ESEA.US,D,20150901,000000,36.9862,37.2112,34.5105,36.7611,133.29305637938,0
+ESEA.US,D,20150902,000000,35.8609,35.8609,33.7602,34.7354,1412.9063976213,0
+ESEA.US,D,20150903,000000,35.2606,35.2606,35.1106,35.1856,120.49692296695,0
+ESEA.US,D,20150904,000000,34.5105,34.5105,33.01,34.4354,760.30359358794,0
+ESEA.US,D,20150908,000000,33.7602,33.8352,33.3851,33.8352,173.8141455187,0
+ESEA.US,D,20150909,000000,33.7602,33.7602,32.6349,32.8599,1892.7614005871,0
+ESEA.US,D,20150910,000000,33.4601,33.6101,32.8599,33.3851,645.13839287616,0
+ESEA.US,D,20150911,000000,32.8599,33.3851,32.7099,33.2351,1066.344451035,0
+ESEA.US,D,20150914,000000,32.3348,32.3348,31.7346,32.1847,680.32775976032,0
+ESEA.US,D,20150915,000000,31.8847,31.8847,30.6093,31.3595,2079.3716795182,0
+ESEA.US,D,20150916,000000,30.9093,33.3851,30.9093,33.3101,1679.4925103801,0
+ESEA.US,D,20150918,000000,31.5845,33.3851,31.5845,33.3851,319.9033353105,0
+ESEA.US,D,20150921,000000,33.3101,33.3851,33.16,33.16,706.98637103619,0
+ESEA.US,D,20150922,000000,33.16,33.3101,32.935,32.935,133.29305637938,0
+ESEA.US,D,20150923,000000,31.7346,33.3851,31.5845,33.16,378.55228011742,0
+ESEA.US,D,20150924,000000,32.4858,32.4858,32.4858,32.4858,22.393233471735,0
+ESEA.US,D,20150925,000000,33.01,36.386,32.4848,36.386,479.85500296574,0
+ESEA.US,D,20150928,000000,37.2112,37.2112,37.2112,37.2112,98.103689495218,0
+ESEA.US,D,20150929,000000,37.1362,37.1362,37.1362,37.1362,13.862477863454,0
+ESEA.US,D,20150930,000000,36.0859,36.9862,34.8105,34.8105,120.49692296695,0
+ESEA.US,D,20151001,000000,34.8105,34.8105,34.8105,34.8105,26.658611275874,0
+ESEA.US,D,20151002,000000,32.6349,32.6349,32.6349,32.6349,13.862477863454,0
+ESEA.US,D,20151005,000000,32.7108,34.1353,32.7108,33.9852,222.86599026631,0
+ESEA.US,D,20151007,000000,33.4817,35.2606,33.4817,35.2606,154.61994540007,0
+ESEA.US,D,20151009,000000,36.0859,36.0859,36.0859,36.0859,67.179700415204,0
+ESEA.US,D,20151012,000000,35.8787,36.0108,35.8787,36.0108,69.312389317273,0
+ESEA.US,D,20151013,000000,35.8609,36.0108,35.8609,35.8609,200.47275679458,0
+ESEA.US,D,20151014,000000,35.8609,35.8609,35.7108,35.7108,53.317222551749,0
+ESEA.US,D,20151015,000000,35.7108,35.7108,35.5607,35.5607,573.69331465682,0
+ESEA.US,D,20151016,000000,35.8609,35.8609,33.9102,33.9102,666.46528189687,0
+ESEA.US,D,20151019,000000,34.8846,34.8855,34.8846,34.8846,200.47275679458,0
+ESEA.US,D,20151020,000000,34.1353,34.2854,33.0851,33.0851,506.51361424161,0
+ESEA.US,D,20151021,000000,35.7859,36.0108,34.8105,36.0108,266.58611275874,0
+ESEA.US,D,20151023,000000,34.3604,34.3604,33.535,33.535,53.317222551749,0
+ESEA.US,D,20151027,000000,33.9852,33.9852,33.9852,33.9852,26.658611275874,0
+ESEA.US,D,20151028,000000,35.1106,35.1106,35.1106,35.1106,53.317222551749,0
+ESEA.US,D,20151029,000000,33.8352,35.9358,32.8599,35.9358,79.975833827623,0
+ESEA.US,D,20151030,000000,33.7602,33.7602,33.7602,33.7602,53.317222551749,0
+ESEA.US,D,20151102,000000,31.8847,33.8802,31.3595,33.8802,720.84884889965,0
+ESEA.US,D,20151103,000000,31.8847,34.7354,31.8847,34.7354,307.10720189808,0
+ESEA.US,D,20151104,000000,32.2597,33.8728,32.2597,32.6349,74.644111572449,0
+ESEA.US,D,20151106,000000,32.6349,32.6349,31.3595,31.3595,346.56194658637,0
+ESEA.US,D,20151109,000000,31.3595,31.8847,31.1344,31.1344,700.58830432998,0
+ESEA.US,D,20151110,000000,31.1344,31.2844,31.1344,31.1344,493.7174808292,0
+ESEA.US,D,20151111,000000,31.1344,31.1344,30.7594,30.7594,586.48944806924,0
+ESEA.US,D,20151112,000000,30.7594,31.4345,30.7594,30.7594,440.40025827744,0
+ESEA.US,D,20151113,000000,30.7594,30.7594,30.6093,30.6093,653.66914848444,0
+ESEA.US,D,20151116,000000,30.6093,30.6093,30.4592,30.4592,133.29305637938,0
+ESEA.US,D,20151117,000000,30.4592,30.4592,30.0841,30.0841,666.46528189687,0
+ESEA.US,D,20151118,000000,30.009,30.0841,29.2588,30.009,479.85500296574,0
+ESEA.US,D,20151119,000000,29.4089,29.559,28.9587,28.9587,706.98637103619,0
+ESEA.US,D,20151120,000000,29.0338,29.0338,28.5836,28.5836,426.53778041399,0
+ESEA.US,D,20151123,000000,27.9085,27.9085,26.333,26.9331,319.9033353105,0
+ESEA.US,D,20151124,000000,26.2579,26.2579,24.4575,24.4575,1720.0135995195,0
+ESEA.US,D,20151125,000000,24.4575,24.4575,22.5818,23.032,440.40025827744,0
+ESEA.US,D,20151127,000000,22.5818,23.482,22.3567,22.5068,600.3519259327,0
+ESEA.US,D,20151130,000000,22.2066,22.6568,21.5315,21.6066,933.05139465561,0
+ESEA.US,D,20151201,000000,21.6066,23.0695,21.5315,21.5315,840.27942741557,0
+ESEA.US,D,20151202,000000,21.5315,22.7769,21.5315,21.5325,825.35060510108,0
+ESEA.US,D,20151203,000000,21.5315,21.9817,21.1564,21.4565,2000.4621901416,0
+ESEA.US,D,20151204,000000,22.4318,22.4318,21.4565,22.2817,173.8141455187,0
+ESEA.US,D,20151207,000000,21.6816,21.9066,21.1564,21.9066,200.47275679458,0
+ESEA.US,D,20151208,000000,21.9817,22.2066,21.1564,21.2314,387.0830357257,0
+ESEA.US,D,20151209,000000,21.6816,21.7566,21.1564,21.3065,533.17222551749,0
+ESEA.US,D,20151210,000000,21.5315,21.8316,21.0063,21.8316,239.92750148287,0
+ESEA.US,D,20151211,000000,21.0063,21.3814,21.0063,21.0063,493.7174808292,0
+ESEA.US,D,20151214,000000,21.0063,21.8316,21.0063,21.0063,373.22055786224,0
+ESEA.US,D,20151215,000000,21.0063,21.5315,20.6312,20.6312,586.48944806924,0
+ESEA.US,D,20151216,000000,20.6312,21.1564,20.4812,20.7063,706.98637103619,0
+ESEA.US,D,20151217,000000,20.8563,20.8563,20.3311,20.3311,280.4485906222,0
+ESEA.US,D,20151218,000000,21.2314,21.2314,20.4062,21.0813,1679.4925103801,0
+ESEA.US,D,20151221,000000,20.6312,21.0813,20.5563,21.0813,399.87916913812,0
+ESEA.US,D,20151222,000000,20.7063,21.0063,20.1811,20.1811,1477.9534091345,0
+ESEA.US,D,20151223,000000,21.0063,21.0063,20.1811,20.1811,307.10720189808,0
+ESEA.US,D,20151224,000000,20.1811,20.182,20.1811,20.1811,81.042178278658,0
+ESEA.US,D,20151228,000000,20.2561,20.6312,19.956,19.956,2497.3787043239,0
+ESEA.US,D,20151229,000000,19.956,20.5563,19.731,20.5563,773.09972700037,0
+ESEA.US,D,20151230,000000,19.731,20.6312,19.5059,19.5059,1083.4059622515,0
+ESEA.US,D,20151231,000000,19.5059,19.701,19.1308,19.1308,1066.344451035,0
+ESEA.US,D,20160104,000000,19.5059,19.5059,19.2809,19.2809,183.41124557802,0
+ESEA.US,D,20160105,000000,19.2058,20.0311,19.2058,19.2809,61.847978160029,0
+ESEA.US,D,20160106,000000,19.2809,19.2809,19.1308,19.2809,117.29788961385,0
+ESEA.US,D,20160107,000000,18.9808,19.4309,18.9057,18.9067,280.4485906222,0
+ESEA.US,D,20160108,000000,18.9057,18.9057,18.3805,18.3805,441.46660272848,0
+ESEA.US,D,20160111,000000,18.3805,19.881,18.3805,19.881,84.241211631764,0
+ESEA.US,D,20160112,000000,20.4812,20.4812,20.1061,20.1061,40.52108913933,0
+ESEA.US,D,20160113,000000,19.6559,20.6312,17.4053,17.4053,756.0382157838,0
+ESEA.US,D,20160114,000000,20.1061,20.1061,17.2552,17.3302,453.19639168987,0
+ESEA.US,D,20160115,000000,17.3302,18.3055,17.3302,17.7054,99.170033946253,0
+ESEA.US,D,20160119,000000,17.7054,17.7804,17.7054,17.7804,67.179700415204,0
+ESEA.US,D,20160120,000000,17.7381,17.7381,16.505,16.9552,485.18672522092,0
+ESEA.US,D,20160121,000000,16.5801,16.5801,16.5801,16.5801,40.52108913933,0
+ESEA.US,D,20160122,000000,16.1299,16.7178,16.1299,16.1299,173.8141455187,0
+ESEA.US,D,20160125,000000,16.3324,16.3549,16.1299,16.1523,204.73813459872,0
+ESEA.US,D,20160126,000000,16.2049,16.2049,16.2049,16.2049,49.05184474761,0
+ESEA.US,D,20160127,000000,17.4053,17.5553,16.1299,16.1299,147.15553424283,0
+ESEA.US,D,20160129,000000,16.2049,16.2049,12.8289,14.1043,1608.0474321608,0
+ESEA.US,D,20160201,000000,15.0046,15.0046,14.9305,14.9305,239.92750148287,0
+ESEA.US,D,20160202,000000,15.3797,15.3797,14.8695,14.8695,67.179700415204,0
+ESEA.US,D,20160204,000000,15.0046,15.0046,15.0046,15.0046,13.862477863454,0
+ESEA.US,D,20160209,000000,15.7697,15.7697,15.7697,15.7697,67.179700415204,0
+ESEA.US,D,20160210,000000,14.4044,16.43,14.3293,16.43,888.26492771213,0
+ESEA.US,D,20160212,000000,14.4044,16.1299,14.3293,16.1299,77.843144925553,0
+ESEA.US,D,20160217,000000,14.3293,16.4675,14.3293,16.4675,33.056677982084,0
+ESEA.US,D,20160218,000000,16.2049,16.2049,14.9595,15.6554,300.70913519187,0
+ESEA.US,D,20160222,000000,15.0036,15.0046,15.0036,15.0036,40.52108913933,0
+ESEA.US,D,20160223,000000,14.6378,14.7044,13.8792,13.8792,731.51229340999,0
+ESEA.US,D,20160224,000000,14.0292,14.0292,13.8792,13.8792,53.317222551749,0
+ESEA.US,D,20160225,000000,15.0036,15.0036,15.0036,15.0036,133.29305637938,0
+ESEA.US,D,20160229,000000,14.1793,14.1793,14.1043,14.1118,426.53778041399,0
+ESEA.US,D,20160301,000000,15.3797,15.3797,13.1291,13.1291,53.317222551749,0
+ESEA.US,D,20160302,000000,13.8679,14.7044,13.279,13.5041,8453.9788078053,0
+ESEA.US,D,20160304,000000,14.8995,14.8995,14.4269,14.4269,239.92750148287,0
+ESEA.US,D,20160307,000000,15.0046,16.1299,14.1802,15.8289,4247.2499484724,0
+ESEA.US,D,20160308,000000,15.8298,16.429,15.0046,15.0796,413.74164700158,0
+ESEA.US,D,20160309,000000,14.9295,18.6806,14.9295,15.1545,1902.3585006464,0
+ESEA.US,D,20160310,000000,16.6551,16.6551,13.354,15.7548,896.79568332042,0
+ESEA.US,D,20160311,000000,14.0423,16.1289,14.0423,14.6331,216.4679235601,0
+ESEA.US,D,20160314,000000,16.3549,16.3549,15.6554,15.7548,106.6344451035,0
+ESEA.US,D,20160315,000000,14.1053,14.8057,14.1053,14.8057,66.113355964169,0
+ESEA.US,D,20160316,000000,14.7794,15.1884,14.7794,15.0046,508.64630314368,0
+ESEA.US,D,20160317,000000,15.0046,15.2296,15.0046,15.2296,67.179700415204,0
+ESEA.US,D,20160318,000000,15.1545,15.1545,15.0046,15.0046,147.15553424283,0
+ESEA.US,D,20160322,000000,13.505,13.6541,13.505,13.6541,148.22187869386,0
+ESEA.US,D,20160323,000000,13.579,14.5544,13.579,13.8792,361.49076890086,0
+ESEA.US,D,20160324,000000,13.8792,13.9533,13.7404,13.7404,107.70078955453,0
+ESEA.US,D,20160328,000000,13.354,13.5941,13.354,13.5941,99.170033946253,0
+ESEA.US,D,20160329,000000,13.354,13.5106,13.354,13.5106,552.36642563612,0
+ESEA.US,D,20160330,000000,13.5041,13.5041,13.354,13.354,520.37609210508,0
+ESEA.US,D,20160331,000000,13.9542,13.9542,13.9542,13.9542,26.658611275874,0
+ESEA.US,D,20160401,000000,13.9542,13.9542,13.9542,13.9542,40.52108913933,0
+ESEA.US,D,20160404,000000,13.354,13.4535,13.294,13.4535,67.179700415204,0
+ESEA.US,D,20160405,000000,12.8289,15.6798,10.5032,14.1793,11539.9796491,0
+ESEA.US,D,20160406,000000,15.3046,16.3549,12.9039,13.579,6456.7156510168,0
+ESEA.US,D,20160407,000000,13.6541,13.6541,12.7538,13.6194,973.57248379494,0
+ESEA.US,D,20160408,000000,12.6789,15.9798,12.6789,15.9798,1959.9411010023,0
+ESEA.US,D,20160411,000000,16.3549,16.3549,16.3549,16.3549,61.847978160029,0
+ESEA.US,D,20160412,000000,15.8298,16.0117,14.9295,15.9798,743.24208237139,0
+ESEA.US,D,20160413,000000,16.0548,16.0548,15.0158,15.9422,173.8141455187,0
+ESEA.US,D,20160414,000000,15.0796,15.6047,14.4794,14.4794,230.33040142356,0
+ESEA.US,D,20160415,000000,15.6047,16.5801,15.0796,16.279,1632.5733545345,0
+ESEA.US,D,20160418,000000,16.505,16.505,14.7804,16.505,54.383567002784,0
+ESEA.US,D,20160419,000000,16.2799,18.3796,15.1545,17.6313,2506.9758043832,0
+ESEA.US,D,20160420,000000,18.3805,18.9808,16.8801,17.6285,1651.7675546532,0
+ESEA.US,D,20160421,000000,18.3805,18.9808,16.43,17.2552,8903.9761661421,0
+ESEA.US,D,20160422,000000,18.3805,18.3805,15.6798,17.2168,333.76581317395,0
+ESEA.US,D,20160425,000000,17.3293,17.3293,15.6798,17.2552,527.84050326231,0
+ESEA.US,D,20160426,000000,17.1051,17.1801,17.0358,17.1801,93.838311691079,0
+ESEA.US,D,20160427,000000,17.1051,18.7556,15.6807,17.4802,1081.2732733494,0
+ESEA.US,D,20160428,000000,17.3302,23.2561,16.9177,21.1564,10841.524033673,0
+ESEA.US,D,20160429,000000,21.9892,26.1829,21.7566,23.1821,9017.0086779518,0
+ESEA.US,D,20160502,000000,21.8325,29.2588,18.7632,20.7813,4055.3079472861,0
+ESEA.US,D,20160503,000000,21.3065,25.3802,21.3065,22.1317,387.0830357257,0
+ESEA.US,D,20160504,000000,21.6816,24.2323,17.8554,19.5059,892.53030551628,0
+ESEA.US,D,20160505,000000,19.8059,22.5443,18.9057,21.2314,656.86818183755,0
+ESEA.US,D,20160506,000000,20.9613,23.047,19.731,21.0063,631.27591501271,0
+ESEA.US,D,20160509,000000,19.4684,20.3311,19.2471,19.2471,249.52460154219,0
+ESEA.US,D,20160510,000000,19.2809,19.4309,18.3055,18.3955,993.8330283646,0
+ESEA.US,D,20160512,000000,17.5553,18.6056,15.4547,16.5125,979.97055050115,0
+ESEA.US,D,20160513,000000,15.8298,16.2049,14.9295,15.7548,222.86599026631,0
+ESEA.US,D,20160516,000000,14.6669,15.6038,14.2618,15.0046,275.11686836702,0
+ESEA.US,D,20160517,000000,15.4547,15.7548,15.4547,15.7548,107.70078955453,0
+ESEA.US,D,20160518,000000,16.3222,17.1258,15.0036,15.0046,180.21221222492,0
+ESEA.US,D,20160519,000000,15.026,18.6806,15.026,17.4802,1304.1392636157,0
+ESEA.US,D,20160520,000000,18.7547,19.1308,15.8298,18.0055,1049.2829398184,0
+ESEA.US,D,20160523,000000,16.3549,18.7556,15.1545,17.1051,1523.8062205289,0
+ESEA.US,D,20160524,000000,17.4043,17.4053,15.0046,15.2296,2446.1941706742,0
+ESEA.US,D,20160525,000000,15.2296,16.2021,14.2544,15.3074,424.40509151193,0
+ESEA.US,D,20160526,000000,15.0046,16.1618,14.2544,14.6294,1288.1440968503,0
+ESEA.US,D,20160527,000000,15.3797,15.9047,14.2544,14.4794,478.7886585147,0
+ESEA.US,D,20160531,000000,16.279,16.279,14.2544,15.4547,445.73198053262,0
+ESEA.US,D,20160601,000000,14.8545,14.8545,14.2544,14.2544,756.0382157838,0
+ESEA.US,D,20160602,000000,14.2544,14.2544,14.2544,14.2544,40.52108913933,0
+ESEA.US,D,20160603,000000,14.937,14.937,14.5768,14.5768,41.587433590364,0
+ESEA.US,D,20160606,000000,14.2544,15.0036,14.2544,15.0036,133.29305637938,0
+ESEA.US,D,20160607,000000,14.4794,15.389,14.2544,15.389,1502.4793315083,0
+ESEA.US,D,20160608,000000,14.7044,17.6303,14.7044,16.0548,2629.6054162523,0
+ESEA.US,D,20160609,000000,14.7569,16.505,14.7569,15.2296,706.98637103619,0
+ESEA.US,D,20160610,000000,15.0055,17.0301,15.0055,15.6704,373.22055786224,0
+ESEA.US,D,20160614,000000,16.5077,16.5077,15.4499,15.4499,36.255711335189,0
+ESEA.US,D,20160615,000000,15.0046,15.0046,14.8545,14.8545,26.658611275874,0
+ESEA.US,D,20160616,000000,16.505,16.505,14.8657,15.0046,159.95166765524,0
+ESEA.US,D,20160617,000000,15.5306,15.5306,14.7794,14.7794,422.27240260985,0
+ESEA.US,D,20160620,000000,16.039,16.039,15.8298,15.8298,53.317222551749,0
+ESEA.US,D,20160621,000000,14.9858,14.9858,14.9858,14.9858,266.58611275874,0
+ESEA.US,D,20160622,000000,14.8545,14.8554,14.8545,14.8554,83.174867180729,0
+ESEA.US,D,20160623,000000,14.8545,15.3571,14.8545,15.3571,102.36906729936,0
+ESEA.US,D,20160624,000000,14.4794,15.404,14.3293,14.6894,1581.3888208849,0
+ESEA.US,D,20160627,000000,14.3377,14.7794,13.5041,13.5041,533.17222551749,0
+ESEA.US,D,20160629,000000,14.0292,14.4184,13.204,13.8042,737.91036011621,0
+ESEA.US,D,20160630,000000,14.0292,14.0292,14.0292,14.0292,14.928822314489,0
+ESEA.US,D,20160701,000000,14.0292,15.3046,14.0292,15.3037,732.57863786103,0
+ESEA.US,D,20160705,000000,15.0796,16.9552,14.4044,15.7548,395.61379133398,0
+ESEA.US,D,20160706,000000,15.8298,15.8298,13.8792,15.0046,55.449911453819,0
+ESEA.US,D,20160707,000000,13.9542,13.9542,13.9542,13.9542,26.658611275874,0
+ESEA.US,D,20160708,000000,14.6604,14.6604,13.8052,13.8792,620.61247050236,0
+ESEA.US,D,20160711,000000,13.8792,14.0798,12.8289,13.8792,617.41343714926,0
+ESEA.US,D,20160712,000000,13.204,14.2544,13.204,13.415,131.16036747731,0
+ESEA.US,D,20160713,000000,14.0743,14.0743,13.5041,13.9542,1145.2539404116,0
+ESEA.US,D,20160714,000000,14.3293,15.0046,14.1793,14.7794,173.8141455187,0
+ESEA.US,D,20160715,000000,13.5041,14.1793,13.5041,13.9542,209.00351240286,0
+ESEA.US,D,20160718,000000,14.0292,14.2544,14.0292,14.2544,71.445078219344,0
+ESEA.US,D,20160719,000000,14.2544,14.2544,13.204,14.2544,971.43979489287,0
+ESEA.US,D,20160720,000000,14.2544,15.9545,14.2244,15.6047,7996.5170383113,0
+ESEA.US,D,20160721,000000,15.6047,20.2561,15.6047,17.2609,22317.523015711,0
+ESEA.US,D,20160722,000000,17.4053,17.4278,15.6178,16.6551,2650.932305273,0
+ESEA.US,D,20160725,000000,16.6551,16.6551,15.0796,15.6798,1016.2262618363,0
+ESEA.US,D,20160726,000000,16.1299,16.2706,15.0046,15.4547,2260.6502361941,0
+ESEA.US,D,20160727,000000,15.0046,15.1545,13.279,14.6285,2256.38485839,0
+ESEA.US,D,20160728,000000,14.3293,14.4044,13.8042,13.8792,200.47275679458,0
+ESEA.US,D,20160729,000000,13.8792,18.3805,13.8042,18.2305,13540.441839242,0
+ESEA.US,D,20160801,000000,18.0055,21.7566,15.7548,18.4555,101984.11695253,0
+ESEA.US,D,20160802,000000,24.0073,28.1335,20.0311,21.0063,228834.32015875,0
+ESEA.US,D,20160803,000000,20.1061,20.1811,16.7301,17.7617,33864.967075969,0
+ESEA.US,D,20160804,000000,17.4053,17.4053,15.4547,17.4053,15223.133382976,0
+ESEA.US,D,20160805,000000,17.1801,20.7063,15.8298,18.5306,49365.350016213,0
+ESEA.US,D,20160808,000000,18.3805,19.731,17.4053,18.0063,7002.6840099467,0
+ESEA.US,D,20160809,000000,17.1801,18.7556,16.9552,18.2305,4807.0807852657,0
+ESEA.US,D,20160810,000000,18.1405,18.1405,16.4947,16.5801,6096.291226567,0
+ESEA.US,D,20160811,000000,16.581,17.2543,13.5041,14.1793,18159.846001126,0
+ESEA.US,D,20160812,000000,14.0292,14.2544,13.579,14.2544,2509.1084932853,0
+ESEA.US,D,20160815,000000,14.0245,14.0255,11.8386,12.7538,6110.1537044305,0
+ESEA.US,D,20160816,000000,12.9865,13.144,12.5288,12.6038,4699.3799957111,0
+ESEA.US,D,20160817,000000,12.8064,13.204,10.5782,12.6038,12999.805202568,0
+ESEA.US,D,20160818,000000,13.204,13.279,12.0035,13.204,5130.1831539293,0
+ESEA.US,D,20160819,000000,13.5041,14.6294,11.4035,12.5288,30901.595846542,0
+ESEA.US,D,20160822,000000,12.3787,13.054,11.7354,12.0045,4435.9929163056,0
+ESEA.US,D,20160823,000000,12.8289,12.8289,11.8536,11.9287,2310.7684253928,0
+ESEA.US,D,20160824,000000,12.4537,12.8289,11.6285,12.3787,4231.2547817068,0
+ESEA.US,D,20160825,000000,12.4537,13.6541,12.0035,12.979,12193.648797585,0
+ESEA.US,D,20160826,000000,13.5041,15.9798,12.919,13.429,19950.238334413,0
+ESEA.US,D,20160829,000000,13.579,14.1043,12.4537,12.9958,6122.9498378429,0
+ESEA.US,D,20160830,000000,13.1291,13.6541,12.5288,12.7538,2049.5140348893,0
+ESEA.US,D,20160831,000000,13.354,13.716,12.4537,12.6038,2918.5847624827,0
+ESEA.US,D,20160901,000000,13.5041,15.7548,12.6638,13.279,25641.318669588,0
+ESEA.US,D,20160902,000000,13.6316,14.0292,12.7538,13.8042,4229.1220928047,0
+ESEA.US,D,20160906,000000,13.5566,14.1043,13.1291,13.354,792.293927119,0
+ESEA.US,D,20160907,000000,13.429,14.2919,13.2734,13.8792,4363.4814936352,0
+ESEA.US,D,20160908,000000,13.7967,18.3805,13.429,18.3805,51070.434793418,0
+ESEA.US,D,20160909,000000,18.3805,18.3805,14.7044,16.1299,26493.327885964,0
+ESEA.US,D,20160912,000000,15.8298,16.9552,15.7548,16.2059,4289.9037265137,0
+ESEA.US,D,20160913,000000,16.6551,17.7804,16.1299,16.1299,5412.7644334536,0
+ESEA.US,D,20160914,000000,17.1051,17.9304,15.6798,16.2049,16607.248480418,0
+ESEA.US,D,20160915,000000,16.8051,16.8801,15.3797,15.6798,2309.7020809418,0
+ESEA.US,D,20160916,000000,15.8298,17.4053,15.5306,16.2969,17844.208043619,0
+ESEA.US,D,20160919,000000,16.0548,17.2552,16.0548,16.0548,13160.823214673,0
+ESEA.US,D,20160920,000000,16.0548,16.505,15.0046,15.0046,13350.632526958,0
+ESEA.US,D,20160921,000000,15.0046,16.0548,14.0292,15.4547,1312.6700192241,0
+ESEA.US,D,20160922,000000,15.9047,16.2799,15.2296,15.2296,3603.1779000472,0
+ESEA.US,D,20160923,000000,15.0796,16.0548,15.0796,15.4547,585.4231036182,0
+ESEA.US,D,20160926,000000,15.3797,15.9039,14.3302,15.0796,1974.8699233168,0
+ESEA.US,D,20160927,000000,15.0046,15.0796,13.6541,14.6931,4274.9749041993,0
+ESEA.US,D,20160928,000000,13.9542,14.6294,13.9542,14.5544,1795.7240555429,0
+ESEA.US,D,20160929,000000,14.6294,15.5091,14.2544,14.6294,961.84269483355,0
+ESEA.US,D,20160930,000000,14.7044,15.5447,13.8417,15.0796,2935.6462736993,0
+ESEA.US,D,20161003,000000,15.9047,16.595,14.6294,15.7548,9187.6237901174,0
+ESEA.US,D,20161004,000000,16.1299,16.1308,14.7044,15.4547,3341.9235095437,0
+ESEA.US,D,20161005,000000,15.4547,15.8298,14.0292,14.1043,1330.7978748916,0
+ESEA.US,D,20161006,000000,14.2244,16.7301,13.9542,15.3797,15647.538474487,0
+ESEA.US,D,20161007,000000,14.6294,16.2799,14.6294,14.8545,1144.1875959606,0
+ESEA.US,D,20161010,000000,15.3046,15.3046,14.7794,14.7794,293.24472403462,0
+ESEA.US,D,20161011,000000,14.5937,14.7794,13.5303,13.8042,1825.5817001718,0
+ESEA.US,D,20161012,000000,13.8042,15.0458,13.58,13.7291,5395.702922237,0
+ESEA.US,D,20161013,000000,13.5322,14.4794,13.5322,14.0292,1501.4129870573,0
+ESEA.US,D,20161014,000000,14.0658,14.7794,13.8792,14.7044,17813.28405454,0
+ESEA.US,D,20161017,000000,14.4794,15.9798,14.4794,14.8545,4475.4476609938,0
+ESEA.US,D,20161018,000000,15.0796,15.3046,14.5553,14.8545,1023.6906729936,0
+ESEA.US,D,20161019,000000,14.7794,14.9295,14.1793,14.4044,12034.763474381,0
+ESEA.US,D,20161020,000000,14.1043,14.7504,13.9542,14.1033,1815.9846001126,0
+ESEA.US,D,20161021,000000,14.2544,14.6294,12.979,13.279,6432.189728643,0
+ESEA.US,D,20161024,000000,13.7291,14.0292,12.979,13.354,2144.4186910313,0
+ESEA.US,D,20161025,000000,13.429,13.6457,12.6038,12.6798,1861.8374115071,0
+ESEA.US,D,20161026,000000,12.6038,12.9039,11.7036,12.6038,1795.7240555429,0
+ESEA.US,D,20161027,000000,12.9039,12.9039,11.0283,11.0283,2975.1010183876,0
+ESEA.US,D,20161028,000000,12.7538,12.7538,9.97811,10.7282,1493.9485759,0
+ESEA.US,D,20161031,000000,11.4035,11.4035,10.3532,10.4928,780.5641381576,0
+ESEA.US,D,20161101,000000,10.4882,10.5782,9.97811,10.2387,1410.7737087192,0
+ESEA.US,D,20161102,000000,10.2031,10.2031,9.98551,10.0643,1329.7315304406,0
+ESEA.US,D,20161103,000000,9.97811,9.97811,8.55258,9.07774,12298.150553786,0
+ESEA.US,D,20161104,000000,9.07868,9.37784,8.78365,9.07774,1321.2007748323,0
+ESEA.US,D,20161107,000000,9.60942,9.60942,9.3572,9.37784,648.33742622927,0
+ESEA.US,D,20161108,000000,9.15276,9.30281,8.85268,8.91551,5755.0610022358,0
+ESEA.US,D,20161109,000000,8.70338,9.15276,8.53757,9.07774,3629.8365113231,0
+ESEA.US,D,20161110,000000,7.80236,11.9914,7.80236,10.5782,15143.157549147,0
+ESEA.US,D,20161111,000000,10.5032,12.7538,9.23341,10.596,26771.643787685,0
+ESEA.US,D,20161114,000000,10.6523,17.1801,10.128,16.4272,78796.456864779,0
+ESEA.US,D,20161115,000000,20.5563,43.6632,20.4062,32.7099,2098125.4793786,0
+ESEA.US,D,20161116,000000,44.6385,60.5433,35.0356,36.386,1920985.4055171,0
+ESEA.US,D,20161117,000000,46.2139,48.7647,19.2058,20.6312,969190.87444563,0
+ESEA.US,D,20161118,000000,23.2571,25.3576,16.7301,18.8307,395294.95434312,0
+ESEA.US,D,20161121,000000,19.5809,20.2487,16.2049,16.9552,108049.48419002,0
+ESEA.US,D,20161122,000000,16.5801,16.7788,14.2544,14.4794,107438.46881959,0
+ESEA.US,D,20161123,000000,19.8059,28.6586,18.4555,21.3814,1630891.7293352,0
+ESEA.US,D,20161125,000000,21.3065,21.7566,17.9304,18.5306,212909.53212699,0
+ESEA.US,D,20161128,000000,18.3805,20.4812,16.43,17.7054,230720.68349264,0
+ESEA.US,D,20161129,000000,16.6551,18.6806,16.43,17.6293,86834.561336681,0
+ESEA.US,D,20161130,000000,17.8554,19.2058,16.7301,17.9294,129391.30203304,0
+ESEA.US,D,20161201,000000,19.5059,19.5059,16.8051,17.2552,75240.198120578,0
+ESEA.US,D,20161202,000000,16.8051,17.8554,15.7557,16.43,51627.066596859,0
+ESEA.US,D,20161205,000000,16.43,16.43,13.5041,14.0292,139246.4574495,0
+ESEA.US,D,20161206,000000,14.2544,15.2296,13.8792,14.4044,69150.304960716,0
+ESEA.US,D,20161207,000000,14.2544,14.3293,13.279,13.8042,44056.02099451,0
+ESEA.US,D,20161208,000000,13.579,13.579,12.6038,12.9039,44579.596119969,0
+ESEA.US,D,20161209,000000,12.9039,13.429,12.3787,12.5288,37427.623886877,0
+ESEA.US,D,20161212,000000,12.4537,12.4537,11.7036,11.8536,38644.322905508,0
+ESEA.US,D,20161213,000000,11.7036,11.9287,10.8032,11.0283,45745.110604949,0
+ESEA.US,D,20161214,000000,10.8782,10.8782,10.128,10.4281,25468.57086852,0
+ESEA.US,D,20161215,000000,11.6285,22.2817,10.5791,18.7556,1930967.4559232,0
+ESEA.US,D,20161216,000000,21.0063,21.9066,15.8298,17.1051,672955.05422586,0
+ESEA.US,D,20161219,000000,16.7301,17.1726,15.0796,15.5297,109905.98987928,0
+ESEA.US,D,20161220,000000,15.6047,15.7416,13.8792,14.3293,70932.166538396,0
+ESEA.US,D,20161221,000000,19.5059,20.5563,15.3797,15.6798,889837.78577741,0
+ESEA.US,D,20161222,000000,14.8545,15.5175,14.6294,14.7794,121416.11188375,0
+ESEA.US,D,20161223,000000,15.0046,15.1621,14.3293,15.0046,34187.003100181,0
+ESEA.US,D,20161227,000000,16.5801,16.9552,14.6294,14.8545,131156.1020995,0
+ESEA.US,D,20161228,000000,15.6047,15.6047,13.9542,14.1043,66446.055432891,0
+ESEA.US,D,20161229,000000,13.9542,14.5535,13.5041,13.8042,46873.303034145,0
+ESEA.US,D,20161230,000000,13.5041,13.5978,12.6789,12.6789,48210.498975743,0
+ESEA.US,D,20170103,000000,13.1291,13.5041,12.7538,13.279,29083.478557528,0
+ESEA.US,D,20170104,000000,13.279,14.2544,13.1683,13.9542,43980.310538486,0
+ESEA.US,D,20170105,000000,14.1793,15.3797,14.1793,14.3293,111514.03731144,0
+ESEA.US,D,20170106,000000,14.6294,14.7785,13.8042,14.0245,42715.626019559,0
+ESEA.US,D,20170109,000000,14.0292,14.0292,12.9039,12.9039,30635.009733784,0
+ESEA.US,D,20170110,000000,12.7538,13.054,12.0035,12.3037,53655.253742728,0
+ESEA.US,D,20170111,000000,12.3787,13.414,12.0035,12.6038,115309.15721267,0
+ESEA.US,D,20170112,000000,12.4537,12.6806,11.7786,12.0035,50150.179532176,0
+ESEA.US,D,20170113,000000,12.0035,14.1737,12.0035,13.054,257803.69986003,0
+ESEA.US,D,20170117,000000,13.054,13.5041,12.3787,12.4537,57462.103432923,0
+ESEA.US,D,20170118,000000,12.6038,15.3797,12.4537,13.7291,262222.63126511,0
+ESEA.US,D,20170119,000000,13.8792,13.9843,12.4537,12.5288,134026.70136169,0
+ESEA.US,D,20170120,000000,13.354,14.8469,12.979,14.2544,207887.04976262,0
+ESEA.US,D,20170123,000000,15.0046,15.0046,12.8289,13.204,102686.83794577,0
+ESEA.US,D,20170124,000000,13.354,13.354,12.9039,13.054,41714.328580038,0
+ESEA.US,D,20170125,000000,13.1291,13.354,12.7538,12.9039,36753.694193823,0
+ESEA.US,D,20170126,000000,12.979,13.279,12.6789,13.054,24726.3951306,0
+ESEA.US,D,20170127,000000,12.9039,13.1291,12.3037,12.5288,48959.072780369,0
+ESEA.US,D,20170130,000000,12.3787,12.9039,12.3037,12.4537,37480.941109428,0
+ESEA.US,D,20170131,000000,12.8289,14.0292,12.3787,13.204,244465.86346648,0
+ESEA.US,D,20170201,000000,13.8042,13.8042,12.4537,12.5288,87136.336816324,0
+ESEA.US,D,20170202,000000,12.5288,12.7538,12.3037,12.4537,24704.001897127,0
+ESEA.US,D,20170203,000000,12.6038,12.9039,12.3787,12.6038,22345.247971438,0
+ESEA.US,D,20170206,000000,12.4537,12.979,12.3787,12.9039,47632.540283281,0
+ESEA.US,D,20170207,000000,12.7538,12.9039,12.3037,12.4537,34346.954767837,0
+ESEA.US,D,20170208,000000,12.2287,12.3787,12.0035,12.2287,27167.257579018,0
+ESEA.US,D,20170209,000000,12.3037,12.6038,12.0035,12.2287,14295.413710575,0
+ESEA.US,D,20170210,000000,12.3787,12.4951,12.0035,12.2287,19797.751077916,0
+ESEA.US,D,20170213,000000,12.1536,13.6541,12.1536,13.054,183032.6932979,0
+ESEA.US,D,20170214,000000,14.1043,14.1043,13.1291,13.279,65817.978551232,0
+ESEA.US,D,20170215,000000,13.204,13.5041,12.4537,13.279,56622.890349957,0
+ESEA.US,D,20170216,000000,12.2287,13.354,12.1536,12.2287,75111.170442002,0
+ESEA.US,D,20170217,000000,13.1291,13.354,12.1536,12.3787,55052.164973583,0
+ESEA.US,D,20170221,000000,12.3787,12.3787,11.9287,12.0786,40854.854952503,0
+ESEA.US,D,20170222,000000,11.9287,12.1508,11.3284,11.6275,35555.123030859,0
+ESEA.US,D,20170223,000000,11.9287,11.9287,10.6533,10.7282,53622.197064745,0
+ESEA.US,D,20170224,000000,10.8032,10.8032,9.75293,10.2781,47497.114538,0
+ESEA.US,D,20170227,000000,10.3532,10.8782,10.3532,10.5032,20786.252384024,0
+ESEA.US,D,20170228,000000,10.5032,10.8782,10.3241,10.8032,22480.673716719,0
+ESEA.US,D,20170301,000000,11.0283,11.0283,10.4488,10.7282,19165.408818451,0
+ESEA.US,D,20170302,000000,10.5782,10.7039,10.2031,10.5032,21848.331457255,0
+ESEA.US,D,20170303,000000,10.2781,10.5032,10.2031,10.3532,18606.64432611,0
+ESEA.US,D,20170306,000000,10.2781,10.7827,10.2781,10.7282,18886.02657228,0
+ESEA.US,D,20170307,000000,10.5782,10.8032,10.053,10.128,24289.193905675,0
+ESEA.US,D,20170308,000000,10.4281,11.1568,10.2031,10.7282,37750.72625554,0
+ESEA.US,D,20170309,000000,10.8032,11.0283,10.4281,10.8782,39626.426144911,0
+ESEA.US,D,20170310,000000,10.8782,10.8782,10.4281,10.7282,23626.994001582,0
+ESEA.US,D,20170313,000000,10.505,10.5782,10.2031,10.5032,14602.520912473,0
+ESEA.US,D,20170314,000000,10.5782,10.5782,10.2781,10.5032,20111.256346519,0
+ESEA.US,D,20170315,000000,10.7282,10.9533,10.3532,10.7291,24943.92939861,0
+ESEA.US,D,20170316,000000,10.6776,12.7538,10.6776,11.5536,250083.36603452,0
+ESEA.US,D,20170317,000000,12.0035,12.0786,11.1783,11.4035,47703.985361501,0
+ESEA.US,D,20170320,000000,11.2534,11.4015,10.3532,10.6533,33145.18457152,0
+ESEA.US,D,20170321,000000,10.5032,10.8032,10.2031,10.4281,28273.056774741,0
+ESEA.US,D,20170322,000000,10.4281,10.4441,10.128,10.2031,18632.236592933,0
+ESEA.US,D,20170323,000000,10.128,10.6533,10.128,10.3532,14660.103512829,0
+ESEA.US,D,20170324,000000,10.3532,10.7282,10.2791,10.5032,24521.656996001,0
+ESEA.US,D,20170327,000000,10.5032,10.7207,10.128,10.2031,17398.476063088,0
+ESEA.US,D,20170328,000000,10.6533,11.1783,10.2031,10.6533,36680.116426701,0
+ESEA.US,D,20170329,000000,11.0283,12.1536,10.5782,11.1793,65941.674507552,0
+ESEA.US,D,20170330,000000,11.4035,12.0035,10.8032,10.9533,33695.418308255,0
+ESEA.US,D,20170331,000000,11.1783,11.2534,10.5782,10.8032,10647.449343585,0
+ESEA.US,D,20170403,000000,10.6533,11.0958,10.2031,10.4281,26076.387205609,0
+ESEA.US,D,20170404,000000,10.2781,10.4281,10.2031,10.2031,9673.8768597893,0
+ESEA.US,D,20170405,000000,10.2031,10.6298,9.90301,10.2031,13884.871096927,0
+ESEA.US,D,20170406,000000,10.053,10.4103,9.90301,10.053,14773.136024639,0
+ESEA.US,D,20170407,000000,10.128,10.3532,9.37784,10.1158,32330.49741093,0
+ESEA.US,D,20170410,000000,9.82802,11.2534,9.82802,11.1034,38477.973171146,0
+ESEA.US,D,20170411,000000,11.1034,11.2534,10.3532,10.5032,13466.864072121,0
+ESEA.US,D,20170412,000000,10.4281,10.6579,10.2031,10.4281,8256.7050843639,0
+ESEA.US,D,20170413,000000,10.8782,10.8782,10.2031,10.7282,15128.228726833,0
+ESEA.US,D,20170417,000000,10.5032,11.0415,10.2781,10.6533,12720.422956396,0
+ESEA.US,D,20170418,000000,10.3541,10.6533,10.2781,10.3532,3418.7003100181,0
+ESEA.US,D,20170419,000000,10.2781,10.5782,10.2781,10.5782,9753.8526936169,0
+ESEA.US,D,20170420,000000,10.5782,10.8032,10.2781,10.5032,9446.7454917189,0
+ESEA.US,D,20170421,000000,10.4281,10.6523,10.128,10.4273,14547.071001019,0
+ESEA.US,D,20170424,000000,10.4281,10.5782,9.97888,10.5032,12240.56795343,0
+ESEA.US,D,20170425,000000,10.5032,10.5032,10.053,10.2781,13905.131641497,0
+ESEA.US,D,20170426,000000,10.2781,10.5782,10.2031,10.2031,10490.696709283,0
+ESEA.US,D,20170427,000000,10.5032,10.5032,10.053,10.2031,12866.512146188,0
+ESEA.US,D,20170428,000000,10.053,10.3532,10.053,10.128,4003.0570691853,0
+ESEA.US,D,20170501,000000,10.4281,10.5032,10.053,10.5032,8767.4840764096,0
+ESEA.US,D,20170502,000000,10.3532,10.5032,10.3532,10.3532,3990.2609357729,0
+ESEA.US,D,20170503,000000,10.3681,10.5032,10.3681,10.4281,1548.3321429028,0
+ESEA.US,D,20170504,000000,10.4281,10.5032,10.128,10.2031,3726.8738563673,0
+ESEA.US,D,20170505,000000,10.128,10.5603,10.128,10.4281,3579.7183221244,0
+ESEA.US,D,20170508,000000,10.5032,10.5032,9.60295,9.75293,15880.001564812,0
+ESEA.US,D,20170509,000000,9.82802,9.97811,9.67789,9.82802,4003.0570691853,0
+ESEA.US,D,20170510,000000,10.053,10.128,9.5279,9.67789,5660.1563460937,0
+ESEA.US,D,20170511,000000,9.67789,9.87302,9.30281,9.45286,14060.817931347,0
+ESEA.US,D,20170512,000000,10.5032,10.5032,8.47757,8.54658,32561.894156805,0
+ESEA.US,D,20170515,000000,8.77765,10.2781,8.77765,9.82802,38175.131347052,0
+ESEA.US,D,20170516,000000,9.67789,10.2781,9.30281,10.053,15963.176431994,0
+ESEA.US,D,20170517,000000,9.89551,10.4281,9.60295,10.3532,12460.234910344,0
+ESEA.US,D,20170518,000000,9.97811,10.0662,9.67789,9.90301,3256.6159534609,0
+ESEA.US,D,20170519,000000,9.90301,10.0155,9.60295,9.67789,3404.8378321547,0
+ESEA.US,D,20170522,000000,9.60295,9.97811,9.45286,9.76802,2626.4063828992,0
+ESEA.US,D,20170523,000000,9.65351,9.67789,9.37784,9.45286,5813.7099470427,0
+ESEA.US,D,20170524,000000,9.37784,9.97811,9.37784,9.60295,6406.5974618181,0
+ESEA.US,D,20170525,000000,9.60295,9.75293,9.45286,9.60295,6375.6734727381,0
+ESEA.US,D,20170526,000000,9.5279,9.5279,9.37784,9.45286,4418.931405089,0
+ESEA.US,D,20170530,000000,9.45286,9.52971,9.30281,9.37784,2800.2205284179,0
+ESEA.US,D,20170531,000000,9.37784,9.69294,9.30281,9.67789,7450.5486793814,0
+ESEA.US,D,20170601,000000,9.5279,9.90301,9.5279,9.75293,3765.2622566045,0
+ESEA.US,D,20170602,000000,9.5279,9.67789,9.5279,9.60295,1339.3286305,0
+ESEA.US,D,20170605,000000,9.67789,9.90301,9.5279,9.5279,2356.6212367873,0
+ESEA.US,D,20170606,000000,9.90301,9.90301,9.37784,9.60295,9453.1435584251,0
+ESEA.US,D,20170607,000000,9.60295,9.60295,9.30281,9.30281,7247.9432336848,0
+ESEA.US,D,20170608,000000,9.30281,9.82802,9.22779,9.67789,5204.8272655018,0
+ESEA.US,D,20170609,000000,9.60295,9.82802,9.45941,9.60295,3483.7473215313,0
+ESEA.US,D,20170612,000000,9.5279,9.82802,9.5279,9.75293,4687.6502067498,0
+ESEA.US,D,20170613,000000,9.74173,9.74173,9.37784,9.60295,2329.9626255114,0
+ESEA.US,D,20170614,000000,9.60295,9.60295,9.45286,9.45286,2048.4476904382,0
+ESEA.US,D,20170615,000000,9.5279,10.2031,9.37784,9.45286,62870.602488572,0
+ESEA.US,D,20170616,000000,9.45286,9.60295,9.38252,9.5279,5189.8984431873,0
+ESEA.US,D,20170619,000000,9.60295,9.75293,9.37784,9.5279,4170.4731479978,0
+ESEA.US,D,20170620,000000,9.45286,9.60295,9.15276,9.22779,9141.7709787229,0
+ESEA.US,D,20170621,000000,9.30375,9.30375,9.07774,9.07774,10218.778874268,0
+ESEA.US,D,20170622,000000,9.30281,9.67789,9.17433,9.60295,8575.5420752233,0
+ESEA.US,D,20170623,000000,9.67789,9.75293,9.5279,9.67789,6528.1607292362,0
+ESEA.US,D,20170626,000000,9.60295,9.67789,9.5279,9.60295,4617.2714729815,0
+ESEA.US,D,20170627,000000,9.75293,9.82802,9.60295,9.75195,6238.1150385546,0
+ESEA.US,D,20170628,000000,9.74358,9.75293,9.30281,9.5279,10203.850051954,0
+ESEA.US,D,20170629,000000,9.45286,9.82802,9.30281,9.5279,6242.3804163587,0
+ESEA.US,D,20170630,000000,9.50912,9.67789,9.37784,9.5279,7209.5548334476,0
+ESEA.US,D,20170703,000000,9.82802,9.82802,9.5279,9.67789,2492.0469820688,0
+ESEA.US,D,20170705,000000,9.82802,9.82802,9.45286,9.75293,2901.5232512662,0
+ESEA.US,D,20170706,000000,9.45286,9.75293,9.37784,9.45286,12931.559157701,0
+ESEA.US,D,20170707,000000,9.56543,9.60666,9.37784,9.37784,4590.6128617056,0
+ESEA.US,D,20170710,000000,9.61885,9.61885,9.37784,9.37784,6647.5913077521,0
+ESEA.US,D,20170711,000000,9.5279,9.75293,9.48193,9.60295,10846.855755928,0
+ESEA.US,D,20170712,000000,9.45286,11.0208,9.45286,10.053,48442.962066068,0
+ESEA.US,D,20170713,000000,10.128,10.4281,9.67789,10.3532,10668.776232606,0
+ESEA.US,D,20170714,000000,10.2781,10.4732,9.60295,9.90301,7649.955091725,0
+ESEA.US,D,20170717,000000,9.90301,10.3532,9.90301,10.2781,3890.0245573756,0
+ESEA.US,D,20170718,000000,10.2941,10.4281,10.128,10.2781,2272.3800251556,0
+ESEA.US,D,20170719,000000,10.128,10.128,9.75293,9.97811,3086.0008412952,0
+ESEA.US,D,20170720,000000,10.053,10.3532,9.78955,10.054,2071.9072683609,0
+ESEA.US,D,20170721,000000,9.97811,10.8782,9.75293,10.025,24328.648650364,0
+ESEA.US,D,20170724,000000,9.82802,10.8032,9.82802,9.90301,1114.3299513316,0
+ESEA.US,D,20170725,000000,9.82802,10.4281,9.82802,10.2106,5051.2736645527,0
+ESEA.US,D,20170726,000000,10.2031,10.2781,10.0662,10.2031,2332.0953144135,0
+ESEA.US,D,20170727,000000,10.128,10.5032,10.0503,10.128,6140.0113490595,0
+ESEA.US,D,20170728,000000,10.7058,10.7282,10.2687,10.2781,1102.6001623702,0
+ESEA.US,D,20170731,000000,10.3532,10.3532,9.81292,9.82237,5404.2336778453,0
+ESEA.US,D,20170801,000000,9.60295,10.5032,9.5279,10.5032,4895.5873747016,0
+ESEA.US,D,20170802,000000,10.4281,10.5782,10.4047,10.5032,3331.2600650332,0
+ESEA.US,D,20170803,000000,10.3174,10.4281,9.60295,9.67789,4926.5113637816,0
+ESEA.US,D,20170804,000000,9.88801,10.2031,9.81857,9.90301,2190.2715024259,0
+ESEA.US,D,20170807,000000,9.90301,10.128,9.90301,10.053,2460.0566485377,0
+ESEA.US,D,20170808,000000,9.76043,10.128,9.60295,9.60295,1938.6142119816,0
+ESEA.US,D,20170809,000000,9.37784,10.4281,9.37784,9.90866,5212.291676659,0
+ESEA.US,D,20170810,000000,9.75293,9.90301,9.67789,9.82802,2125.2244909127,0
+ESEA.US,D,20170811,000000,10.128,10.2612,9.49975,9.90301,7464.4111572449,0
+ESEA.US,D,20170814,000000,10.128,10.2781,9.77455,9.90301,1806.3875000533,0
+ESEA.US,D,20170815,000000,9.99768,10.2781,9.45286,9.5279,3168.1093640249,0
+ESEA.US,D,20170816,000000,9.75293,9.97811,9.75293,9.85519,3457.0887102554,0
+ESEA.US,D,20170817,000000,9.75293,10.2031,9.5279,9.67789,3217.1612087725,0
+ESEA.US,D,20170818,000000,9.67789,9.90301,9.45286,9.67789,4202.4634815289,0
+ESEA.US,D,20170821,000000,9.75293,10.2031,9.75293,9.75293,2333.1616588645,0
+ESEA.US,D,20170822,000000,9.75293,9.89181,9.67789,9.75673,1882.0979560768,0
+ESEA.US,D,20170823,000000,9.75293,10.053,9.60295,10.053,1374.5179973841,0
+ESEA.US,D,20170824,000000,10.128,10.6533,9.82802,10.3157,15176.21422713,0
+ESEA.US,D,20170825,000000,10.4534,11.4035,10.3981,11.2524,19364.815230796,0
+ESEA.US,D,20170828,000000,11.3284,11.4035,10.8782,10.9524,11777.774461682,0
+ESEA.US,D,20170829,000000,11.1034,11.2534,10.5782,10.6608,8134.0754724948,0
+ESEA.US,D,20170830,000000,10.7282,10.9533,10.7282,10.7282,2534.7007601101,0
+ESEA.US,D,20170831,000000,10.7291,11.4035,10.7282,11.1034,5991.7894703655,0
+ESEA.US,D,20170901,000000,10.8792,11.2534,10.8032,11.2534,6068.5662708401,0
+ESEA.US,D,20170905,000000,11.2534,11.4035,10.8952,11.0283,16136.990577512,0
+ESEA.US,D,20170906,000000,11.1793,12.3787,11.1793,12.3787,35881.424432876,0
+ESEA.US,D,20170907,000000,12.0035,12.9039,11.6285,12.0035,14846.71379176,0
+ESEA.US,D,20170908,000000,11.7036,12.4941,11.7036,12.0796,1619.7772211221,0
+ESEA.US,D,20170911,000000,12.0786,13.054,11.7036,12.6789,6995.2195987895,0
+ESEA.US,D,20170912,000000,12.3787,13.279,12.3037,13.279,24231.611305318,0
+ESEA.US,D,20170913,000000,13.279,13.7573,12.7538,13.1291,13030.729191647,0
+ESEA.US,D,20170914,000000,13.279,13.459,12.8364,12.9039,6827.803519977,0
+ESEA.US,D,20170915,000000,12.9114,12.979,12.7538,12.9039,5999.2538815228,0
+ESEA.US,D,20170918,000000,12.8439,12.8439,12.0035,12.1536,7218.0855890558,0
+ESEA.US,D,20170919,000000,12.1546,12.3037,12.0035,12.0035,2563.4920602881,0
+ESEA.US,D,20170920,000000,12.2287,13.054,12.0035,12.6789,3820.7121680583,0
+ESEA.US,D,20170921,000000,12.6789,13.279,12.4903,12.9039,6293.5649500084,0
+ESEA.US,D,20170922,000000,12.8289,12.979,12.6038,12.7538,2188.1388135238,0
+ESEA.US,D,20170925,000000,12.6038,12.7538,11.8536,12.1781,5844.6339361227,0
+ESEA.US,D,20170926,000000,12.4537,12.7079,12.3787,12.4537,3093.4652524525,0
+ESEA.US,D,20170927,000000,12.6789,12.6789,12.1536,12.2287,2190.2715024259,0
+ESEA.US,D,20170928,000000,12.4913,13.054,12.3037,12.3037,5675.0851684082,0
+ESEA.US,D,20170929,000000,12.5288,12.5288,12.3037,12.5288,866.93803869144,0
+ESEA.US,D,20171002,000000,12.7538,13.354,12.7538,12.9414,11637.016994144,0
+ESEA.US,D,20171003,000000,13.054,13.7291,12.7164,13.6541,45698.191449103,0
+ESEA.US,D,20171004,000000,13.8042,14.7794,12.5363,14.4794,34544.228491279,0
+ESEA.US,D,20171005,000000,14.2544,15.6413,14.2544,14.7794,23529.956656538,0
+ESEA.US,D,20171006,000000,14.7794,15.0046,14.2318,14.2544,4400.8035494213,0
+ESEA.US,D,20171009,000000,14.0292,14.5544,13.8042,13.8792,3611.7086556555,0
+ESEA.US,D,20171010,000000,13.579,14.1793,13.1291,13.8792,5709.2081908413,0
+ESEA.US,D,20171011,000000,13.7291,13.9542,13.1291,13.204,3179.8391529863,0
+ESEA.US,D,20171012,000000,13.579,13.6541,13.054,13.054,4229.1220928047,0
+ESEA.US,D,20171013,000000,13.354,13.8792,13.054,13.579,4766.5596961264,0
+ESEA.US,D,20171016,000000,14.2224,14.2224,13.5041,13.8792,2474.9854708522,0
+ESEA.US,D,20171017,000000,14.0292,14.3293,13.354,13.6541,3561.5904664569,0
+ESEA.US,D,20171018,000000,13.5041,13.7179,12.8289,13.581,2654.1313386261,0
+ESEA.US,D,20171019,000000,13.5041,13.7338,13.2068,13.579,3235.2890644402,0
+ESEA.US,D,20171020,000000,13.579,14.1793,13.1271,13.354,7820.5702038906,0
+ESEA.US,D,20171023,000000,13.6541,14.1718,13.6541,13.9542,2393.9432925735,0
+ESEA.US,D,20171024,000000,13.9542,14.1043,13.8052,13.8052,5169.6378986176,0
+ESEA.US,D,20171025,000000,13.8042,14.6219,13.2884,13.6541,7685.1444586091,0
+ESEA.US,D,20171026,000000,13.6541,13.8417,12.7538,13.1291,7833.3663373029,0
+ESEA.US,D,20171027,000000,13.1291,13.579,13.1291,13.279,1764.8000664629,0
+ESEA.US,D,20171030,000000,13.579,13.8042,13.0521,13.7291,3283.2745647368,0
+ESEA.US,D,20171031,000000,13.5866,13.8792,13.5041,13.8042,4688.7165512008,0
+ESEA.US,D,20171101,000000,13.579,14.1043,13.279,13.279,4288.8373820627,0
+ESEA.US,D,20171102,000000,13.1291,13.6466,13.1291,13.204,1313.7363636751,0
+ESEA.US,D,20171103,000000,13.1291,17.0301,13.1291,14.349,175300.62968344,0
+ESEA.US,D,20171106,000000,15.0796,18.1556,14.0292,15.7173,144859.69463975,0
+ESEA.US,D,20171107,000000,18.3805,20.4812,16.505,17.3302,238925.1376989,0
+ESEA.US,D,20171108,000000,17.2552,17.5553,13.8792,16.1299,60085.310782468,0
+ESEA.US,D,20171109,000000,15.8298,16.43,15.0796,16.2799,17156.415872702,0
+ESEA.US,D,20171110,000000,17.3302,18.5306,14.2544,14.7794,74863.778529362,0
+ESEA.US,D,20171113,000000,13.7291,14.4044,13.0915,13.1291,34935.576904808,0
+ESEA.US,D,20171114,000000,12.7538,14.4044,10.8782,13.7291,31155.385825889,0
+ESEA.US,D,20171115,000000,13.7291,14.3293,13.6541,13.9542,5728.40239096,0
+ESEA.US,D,20171116,000000,13.8792,14.1193,12.7154,13.5763,7703.2723142767,0
+ESEA.US,D,20171117,000000,14.6294,15.0046,14.0396,14.8545,16502.746724217,0
+ESEA.US,D,20171120,000000,14.6294,14.9295,14.4794,14.6294,4777.2231406367,0
+ESEA.US,D,20171121,000000,14.5544,14.9295,14.3293,14.6294,2761.8321281806,0
+ESEA.US,D,20171122,000000,14.9295,14.9295,13.8801,14.2544,5553.5219009902,0
+ESEA.US,D,20171124,000000,14.3293,14.4287,13.7291,13.9073,2581.6199159557,0
+ESEA.US,D,20171127,000000,14.4044,14.4044,12.7529,13.6531,15740.310441728,0
+ESEA.US,D,20171128,000000,13.579,13.671,12.4537,12.8289,10178.257785129,0
+ESEA.US,D,20171129,000000,12.6789,13.279,12.6789,12.979,3947.6071577315,0
+ESEA.US,D,20171130,000000,12.8289,13.429,12.8289,13.354,1790.3923332877,0
+ESEA.US,D,20171201,000000,13.5041,13.8136,13.054,13.279,4575.6840393911,0
+ESEA.US,D,20171204,000000,13.054,13.6466,13.054,13.2799,3525.3347551216,0
+ESEA.US,D,20171205,000000,13.429,14.1793,13.429,13.8792,12120.071030464,0
+ESEA.US,D,20171206,000000,13.4366,13.7291,13.429,13.5041,5370.1106554122,0
+ESEA.US,D,20171207,000000,13.5041,14.5544,13.354,13.354,11608.225693967,0
+ESEA.US,D,20171208,000000,14.2544,14.2544,13.5032,13.9692,3473.0838770209,0
+ESEA.US,D,20171211,000000,13.7291,14.183,13.5041,14.0292,3125.4555859835,0
+ESEA.US,D,20171212,000000,14.1445,14.6294,13.5773,13.6541,10524.819731715,0
+ESEA.US,D,20171213,000000,14.0292,14.0292,13.429,13.6541,4379.4766604006,0
+ESEA.US,D,20171214,000000,13.6541,13.6541,12.8289,13.5041,8568.0776640661,0
+ESEA.US,D,20171215,000000,13.6541,13.6541,12.8364,13.5041,10747.685721982,0
+ESEA.US,D,20171218,000000,13.354,13.6541,13.054,13.054,4370.9459047924,0
+ESEA.US,D,20171219,000000,13.054,13.3935,13.054,13.279,4217.3923038434,0
+ESEA.US,D,20171220,000000,13.1768,13.2809,13.054,13.1291,3480.5482881782,0
+ESEA.US,D,20171221,000000,13.1215,13.5698,13.054,13.1383,6931.2389317273,0
+ESEA.US,D,20171222,000000,13.204,13.354,11.6285,12.4537,7750.1914701222,0
+ESEA.US,D,20171226,000000,12.7538,13.054,12.7538,12.7689,6185.8641604539,0
+ESEA.US,D,20171227,000000,12.979,13.204,12.7961,12.9039,7883.4845265016,0
+ESEA.US,D,20171228,000000,13.204,13.354,12.9798,13.054,1702.9520883029,0
+ESEA.US,D,20171229,000000,12.979,13.2659,12.7538,12.7726,8687.508242582,0
+ESEA.US,D,20180102,000000,13.1291,13.4572,12.6789,13.279,2694.6524277654,0
+ESEA.US,D,20180103,000000,13.204,13.5041,12.4537,13.429,14518.279700842,0
+ESEA.US,D,20180104,000000,13.5041,13.5041,12.7538,13.1291,1831.9797668781,0
+ESEA.US,D,20180105,000000,12.9049,13.5041,12.9049,13.4019,573.69331465682,0
+ESEA.US,D,20180108,000000,13.354,13.5041,13.054,13.204,3939.0764021232,0
+ESEA.US,D,20180109,000000,13.279,13.5041,12.9798,13.204,4102.2271031315,0
+ESEA.US,D,20180110,000000,12.979,13.5041,12.9039,13.054,2579.4872270536,0
+ESEA.US,D,20180111,000000,13.1291,13.429,12.8289,12.9039,3248.0851978525,0
+ESEA.US,D,20180112,000000,12.979,13.4215,12.8289,12.9029,4285.6383487096,0
+ESEA.US,D,20180116,000000,12.8289,12.949,12.5288,12.5288,1965.2728232575,0
+ESEA.US,D,20180117,000000,12.5288,12.7538,12.3787,12.3787,3167.0430195739,0
+ESEA.US,D,20180118,000000,12.1528,12.6038,11.4785,12.0035,9148.1690454291,0
+ESEA.US,D,20180119,000000,12.1536,13.1291,12.1536,12.979,2598.6814271723,0
+ESEA.US,D,20180122,000000,13.054,14.1043,13.054,13.9542,10535.483176225,0
+ESEA.US,D,20180123,000000,13.2884,14.6219,13.2884,13.8867,8049.8342608631,0
+ESEA.US,D,20180124,000000,13.579,14.3293,13.579,14.1793,3015.6221075269,0
+ESEA.US,D,20180125,000000,14.4044,14.4044,13.054,13.7291,5714.5399130965,0
+ESEA.US,D,20180126,000000,13.429,13.9542,13.429,13.566,1403.309297562,0
+ESEA.US,D,20180129,000000,13.5041,13.8042,13.429,13.4966,1273.2152745357,0
+ESEA.US,D,20180130,000000,13.506,13.8792,13.5041,13.505,596.08654812855,0
+ESEA.US,D,20180131,000000,13.7216,13.8792,13.5041,13.7329,952.24559477424,0
+ESEA.US,D,20180201,000000,13.7291,13.7667,13.5041,13.6035,260.18804605254,0
+ESEA.US,D,20180202,000000,13.5444,13.7291,12.9039,13.579,2187.0724690728,0
+ESEA.US,D,20180205,000000,13.279,13.279,13.279,13.279,1299.8738858116,0
+ESEA.US,D,20180206,000000,13.1291,13.429,12.979,13.2865,4887.0566190933,0
+ESEA.US,D,20180207,000000,13.5041,13.5041,13.279,13.279,2500.577737677,0
+ESEA.US,D,20180208,000000,13.204,13.204,12.7538,12.979,2767.1638504358,0
+ESEA.US,D,20180209,000000,12.7538,13.1291,12.3787,12.9039,4462.6515275814,0
+ESEA.US,D,20180212,000000,12.9039,12.9039,12.5616,12.9039,1341.461319402,0
+ESEA.US,D,20180213,000000,12.8298,13.279,12.8298,13.2762,1573.9244097276,0
+ESEA.US,D,20180214,000000,13.054,14.1043,13.054,14.1043,5020.3496754727,0
+ESEA.US,D,20180215,000000,14.1043,14.1783,13.0859,14.1727,2124.1581464616,0
+ESEA.US,D,20180216,000000,14.1793,14.1793,13.2865,13.8417,2178.5417134644,0
+ESEA.US,D,20180220,000000,14.1793,14.4044,13.354,13.8042,6575.0798850816,0
+ESEA.US,D,20180221,000000,13.7291,13.8314,13.054,13.579,1919.420011863,0
+ESEA.US,D,20180222,000000,13.8042,14.1043,13.6953,13.9523,2245.7214138797,0
+ESEA.US,D,20180223,000000,14.1793,14.1793,13.7291,14.1043,1264.6845189275,0
+ESEA.US,D,20180226,000000,14.1793,14.1793,13.9542,14.1793,2127.3571798147,0
+ESEA.US,D,20180227,000000,14.1793,14.4447,14.1793,14.2544,2064.4428572037,0
+ESEA.US,D,20180228,000000,14.4044,14.4044,13.6616,14.1043,1979.1353011209,0
+ESEA.US,D,20180301,000000,13.8792,14.6294,13.7291,14.2544,4297.3681376709,0
+ESEA.US,D,20180302,000000,14.0292,14.7794,13.8885,14.4794,5369.0443109612,0
+ESEA.US,D,20180305,000000,15.3797,15.6798,14.3293,14.7794,18093.732645161,0
+ESEA.US,D,20180306,000000,14.7794,15.3797,14.5544,15.3797,17501.911474836,0
+ESEA.US,D,20180307,000000,15.2296,15.7548,15.0046,15.1545,7740.5943700629,0
+ESEA.US,D,20180308,000000,15.0796,15.8869,15.0796,15.5297,1024.7570174446,0
+ESEA.US,D,20180309,000000,15.0796,15.4547,14.4794,14.4794,4598.0772728628,0
+ESEA.US,D,20180312,000000,14.6294,16.0539,14.6294,15.6798,8167.1321504769,0
+ESEA.US,D,20180313,000000,15.9798,16.0154,14.9295,15.7548,2242.5223805266,0
+ESEA.US,D,20180314,000000,15.7548,16.1299,14.8545,15.4246,2820.4810729876,0
+ESEA.US,D,20180315,000000,15.1545,15.9047,14.8545,15.0796,2563.4920602881,0
+ESEA.US,D,20180316,000000,15.1545,16.2799,15.0046,16.1299,8448.6470855502,0
+ESEA.US,D,20180319,000000,16.1299,16.4243,15.4199,16.0548,1319.0680859303,0
+ESEA.US,D,20180320,000000,16.1299,16.2724,15.3797,15.7548,2984.6981184469,0
+ESEA.US,D,20180321,000000,16.2799,16.3549,15.9902,16.1168,3341.9235095437,0
+ESEA.US,D,20180322,000000,16.1299,17.1051,15.6047,16.8801,23308.157010722,0
+ESEA.US,D,20180323,000000,17.0301,17.1801,16.1299,16.8051,4731.3703292422,0
+ESEA.US,D,20180326,000000,16.9552,16.9552,16.1618,16.8801,3582.9173554775,0
+ESEA.US,D,20180327,000000,16.5801,16.5801,15.9798,16.3549,3174.5074307312,0
+ESEA.US,D,20180328,000000,16.7301,16.7301,15.7548,16.2049,9540.5838034099,0
+ESEA.US,D,20180329,000000,16.0548,16.505,16.0548,16.1299,3298.2033870512,0
+ESEA.US,D,20180402,000000,16.1299,16.4675,15.6056,15.9798,4187.5346592143,0
+ESEA.US,D,20180403,000000,16.1299,16.2049,15.7548,16.0548,3381.3782542319,0
+ESEA.US,D,20180404,000000,16.3549,16.3549,15.7548,15.7548,1717.8809106174,0
+ESEA.US,D,20180405,000000,16.1299,16.1299,15.7548,15.9798,2742.637928062,0
+ESEA.US,D,20180406,000000,15.8298,16.2049,15.7548,15.9798,3300.3360759532,0
+ESEA.US,D,20180409,000000,16.1299,16.2696,15.8242,15.8298,1106.8655401743,0
+ESEA.US,D,20180410,000000,16.0548,16.3549,15.7548,16.2049,8011.4458606258,0
+ESEA.US,D,20180411,000000,15.9047,16.3549,15.0796,15.9047,9508.5934698789,0
+ESEA.US,D,20180412,000000,15.6291,16.1299,15.6291,15.9798,652.60280403341,0
+ESEA.US,D,20180413,000000,15.9047,16.1299,15.8372,16.0548,2920.7174513848,0
+ESEA.US,D,20180416,000000,15.9047,16.1299,15.9047,16.0548,1868.2354782133,0
+ESEA.US,D,20180417,000000,15.6994,16.505,15.6873,16.505,1625.1089433773,0
+ESEA.US,D,20180418,000000,16.43,16.9552,16.43,16.6551,3874.0293906101,0
+ESEA.US,D,20180419,000000,16.43,16.8051,16.43,16.8051,1760.5346886587,0
+ESEA.US,D,20180420,000000,16.8051,16.8801,16.7301,16.8801,1802.1221222492,0
+ESEA.US,D,20180423,000000,17.3302,18.0055,16.8932,17.3302,6729.6998304818,0
+ESEA.US,D,20180424,000000,17.5553,17.7804,17.3302,17.3302,2559.2266824839,0
+ESEA.US,D,20180425,000000,17.6303,17.8545,16.8877,17.3302,3339.7908206416,0
+ESEA.US,D,20180426,000000,17.4802,17.9304,17.198,17.5553,926.65332794939,0
+ESEA.US,D,20180427,000000,17.6303,17.6303,17.4053,17.6303,1511.0100871166,0
+ESEA.US,D,20180430,000000,17.8009,18.0055,17.5703,17.9698,907.45912783076,0
+ESEA.US,D,20180501,000000,17.8554,18.0055,17.2552,18.0055,984.23592830528,0
+ESEA.US,D,20180502,000000,17.7804,17.7804,15.0046,15.2296,6131.4805934511,0
+ESEA.US,D,20180503,000000,15.3797,17.033,15.3797,16.3549,5160.0407985583,0
+ESEA.US,D,20180504,000000,16.2049,17.2084,15.8298,16.9514,3129.7209637877,0
+ESEA.US,D,20180507,000000,17.0301,17.2036,16.8126,17.1801,3352.586954054,0
+ESEA.US,D,20180508,000000,16.505,16.8792,14.1418,15.3319,22320.722049064,0
+ESEA.US,D,20180509,000000,15.2502,16.1299,14.9915,15.6047,9707.9998822225,0
+ESEA.US,D,20180510,000000,15.4547,16.1993,15.0796,15.0796,1771.1981331692,0
+ESEA.US,D,20180511,000000,15.2296,16.1599,15.2296,16.0548,5783.8523024138,0
+ESEA.US,D,20180514,000000,15.9798,16.2724,15.1621,15.6798,4896.6537191526,0
+ESEA.US,D,20180515,000000,16.1974,18.3805,16.0548,18.0055,17848.473421424,0
+ESEA.US,D,20180516,000000,17.9304,18.3805,17.5553,18.2305,4492.5091722104,0
+ESEA.US,D,20180517,000000,18.4555,18.7556,17.4802,18.3055,4184.3356258612,0
+ESEA.US,D,20180518,000000,18.3805,18.7556,17.2177,18.3805,4153.4116367812,0
+ESEA.US,D,20180521,000000,18.7556,18.7556,17.8554,18.6056,3345.1225428968,0
+ESEA.US,D,20180522,000000,18.7556,18.7556,18.088,18.4078,1365.9872417758,0
+ESEA.US,D,20180523,000000,18.3055,18.3055,16.5125,16.5801,3504.007866101,0
+ESEA.US,D,20180524,000000,16.8801,18.0936,16.6551,17.8554,5186.6994098342,0
+ESEA.US,D,20180525,000000,17.8554,18.0805,16.9552,17.3302,6619.8663520252,0
+ESEA.US,D,20180529,000000,17.6293,17.6303,17.1426,17.3302,1967.4055121596,0
+ESEA.US,D,20180530,000000,17.0301,18.3805,17.0301,18.3805,4907.317163663,0
+ESEA.US,D,20180531,000000,16.505,16.505,12.7538,13.9542,58791.834963362,0
+ESEA.US,D,20180601,000000,13.8042,14.2544,13.4666,13.7291,11634.884305243,0
+ESEA.US,D,20180604,000000,13.7291,14.4794,12.6789,13.354,7676.6137030009,0
+ESEA.US,D,20180605,000000,12.7538,12.7538,11.1034,11.8536,22940.268175115,0
+ESEA.US,D,20180606,000000,11.7786,12.7529,10.9533,11.5536,16645.636880656,0
+ESEA.US,D,20180607,000000,11.4035,12.7538,10.8032,12.1536,12630.85002251,0
+ESEA.US,D,20180608,000000,11.7786,12.3787,11.4785,11.9287,4681.2521400435,0
+ESEA.US,D,20180611,000000,12.0035,12.5288,11.4859,12.1536,3745.0017120348,0
+ESEA.US,D,20180612,000000,12.3787,12.6779,11.2534,11.5536,9102.3162340345,0
+ESEA.US,D,20180613,000000,12.0035,12.2287,11.411,12.2287,5695.3457129778,0
+ESEA.US,D,20180614,000000,12.2287,12.3787,11.6969,12.0861,3683.1537338748,0
+ESEA.US,D,20180615,000000,12.1536,12.1536,11.7036,11.8536,1664.5636880656,0
+ESEA.US,D,20180618,000000,11.8536,12.4537,11.8536,12.0796,3339.7908206416,0
+ESEA.US,D,20180619,000000,12.0786,12.0786,11.8536,11.8536,814.68716059073,0
+ESEA.US,D,20180620,000000,11.8536,12.3787,11.6285,11.6285,8212.9849618714,0
+ESEA.US,D,20180621,000000,11.4785,12.2287,11.2834,12.2287,3737.5373008776,0
+ESEA.US,D,20180622,000000,11.9287,12.9039,10.8782,12.0035,18985.196606226,0
+ESEA.US,D,20180625,000000,12.0035,12.0035,11.2534,11.5197,1876.7662338215,0
+ESEA.US,D,20180626,000000,11.3884,12.2287,11.3884,12.1161,3183.0381863394,0
+ESEA.US,D,20180627,000000,11.7786,12.3037,11.7786,12.3037,2568.8237825433,0
+ESEA.US,D,20180628,000000,12.9039,12.9039,12.3037,12.6789,3496.5434549437,0
+ESEA.US,D,20180629,000000,12.8289,13.1291,12.3037,13.1291,3724.7411674652,0
+ESEA.US,D,20180702,000000,12.979,13.5041,12.4537,12.4537,6147.4757602167,0
+ESEA.US,D,20180703,000000,12.7538,13.8792,12.6789,13.8792,4761.2279738711,0
+ESEA.US,D,20180705,000000,13.8042,13.8042,13.354,13.354,6065.367237487,0
+ESEA.US,D,20180706,000000,13.7291,14.0996,13.43,13.579,7304.4594895896,0
+ESEA.US,D,20180709,000000,14.6294,14.6294,13.4282,13.5041,2272.3800251556,0
+ESEA.US,D,20180710,000000,13.7291,13.7291,12.7313,12.979,1936.4815230796,0
+ESEA.US,D,20180711,000000,13.204,13.5041,12.2287,13.5041,6985.6224987301,0
+ESEA.US,D,20180712,000000,13.354,13.429,12.6206,13.429,2277.7117474107,0
+ESEA.US,D,20180713,000000,13.354,13.579,12.9039,13.354,1695.4876771456,0
+ESEA.US,D,20180716,000000,12.9865,13.1291,12.9011,13.1291,678.19507085825,0
+ESEA.US,D,20180717,000000,12.9039,13.429,12.9011,13.429,935.18408355768,0
+ESEA.US,D,20180718,000000,13.054,13.5041,13.054,13.3897,1264.6845189275,0
+ESEA.US,D,20180719,000000,13.7291,13.7291,13.054,13.354,1175.1115850406,0
+ESEA.US,D,20180720,000000,13.5041,13.5041,12.2287,12.2287,4528.7648835456,0
+ESEA.US,D,20180723,000000,12.3037,13.579,12.3037,13.354,4804.9480963636,0
+ESEA.US,D,20180724,000000,13.354,13.354,12.5288,13.354,1218.8317075329,0
+ESEA.US,D,20180725,000000,13.054,13.354,12.9039,13.279,574.75965910785,0
+ESEA.US,D,20180726,000000,13.204,13.204,11.8536,12.7538,3799.3852790376,0
+ESEA.US,D,20180727,000000,12.8176,13.1291,12.7538,13.1291,625.94419275753,0
+ESEA.US,D,20180730,000000,12.9039,13.054,12.8289,12.9039,2332.0953144135,0
+ESEA.US,D,20180731,000000,12.9039,12.9039,12.3787,12.6789,1753.0702775015,0
+ESEA.US,D,20180801,000000,12.6038,12.979,12.6038,12.7538,2280.9107807638,0
+ESEA.US,D,20180802,000000,12.6789,12.9039,12.6789,12.6789,981.03689495218,0
+ESEA.US,D,20180803,000000,12.7538,12.7538,12.0993,12.5269,1224.1634297882,0
+ESEA.US,D,20180806,000000,12.4537,12.7538,12.0035,12.3037,1433.166942191,0
+ESEA.US,D,20180807,000000,12.4537,12.6789,11.8612,12.6038,1124.9933958419,0
+ESEA.US,D,20180808,000000,12.5288,12.6028,11.8536,11.8536,1949.2776564919,0
+ESEA.US,D,20180809,000000,11.878,12.3037,11.4785,11.8236,3824.9775458624,0
+ESEA.US,D,20180810,000000,13.054,13.3531,12.2287,12.2287,12712.958545239,0
+ESEA.US,D,20180813,000000,12.6038,12.6038,11.4785,11.7786,2980.4327406428,0
+ESEA.US,D,20180814,000000,11.7786,12.3037,11.6866,11.7617,573.69331465682,0
+ESEA.US,D,20180815,000000,11.7786,12.5288,11.5536,11.5536,619.54612605133,0
+ESEA.US,D,20180816,000000,11.6285,12.3037,11.5536,12.3037,446.79832498366,0
+ESEA.US,D,20180817,000000,12.3787,12.6038,11.6716,12.3787,919.18891679216,0
+ESEA.US,D,20180820,000000,12.1396,12.3337,11.6866,11.9287,295.37741293669,0
+ESEA.US,D,20180821,000000,11.9287,11.9287,10.6533,11.6285,4287.7710376116,0
+ESEA.US,D,20180822,000000,11.5385,12.0035,11.3096,12.0035,1194.3057851591,0
+ESEA.US,D,20180823,000000,11.9287,11.9287,10.9533,11.8536,781.63048260864,0
+ESEA.US,D,20180824,000000,11.7786,11.8086,10.6533,11.7786,3381.3782542319,0
+ESEA.US,D,20180827,000000,11.7036,11.7036,11.2534,11.3284,1020.4916396405,0
+ESEA.US,D,20180828,000000,11.7786,11.9295,11.2534,11.8536,3111.59310812,0
+ESEA.US,D,20180829,000000,11.4859,12.0035,11.4681,12.0035,974.63882824597,0
+ESEA.US,D,20180830,000000,12.2287,12.3037,11.8536,12.0786,2773.561917142,0
+ESEA.US,D,20180831,000000,11.9643,12.2719,11.6285,12.2719,251.65729044426,0
+ESEA.US,D,20180904,000000,11.8536,12.2287,11.3284,12.2287,1791.4586777387,0
+ESEA.US,D,20180905,000000,12.3037,12.3037,11.8929,12.0035,505.44726979058,0
+ESEA.US,D,20180906,000000,12.0035,12.0786,11.6275,11.7786,929.85236130251,0
+ESEA.US,D,20180907,000000,11.7036,11.8536,11.3284,11.3284,879.73417210386,0
+ESEA.US,D,20180910,000000,11.4512,11.4512,11.3359,11.4035,697.38927097688,0
+ESEA.US,D,20180911,000000,11.3284,12.0035,11.1409,12.0035,3559.4577775548,0
+ESEA.US,D,20180912,000000,11.7786,11.8029,11.1783,11.6285,1599.5166765524,0
+ESEA.US,D,20180913,000000,11.5536,11.7036,11.1034,11.7036,862.6726608873,0
+ESEA.US,D,20180914,000000,11.5404,11.7036,11.1034,11.2534,903.19375002663,0
+ESEA.US,D,20180917,000000,11.0283,11.3284,11.0283,11.3284,1739.207799638,0
+ESEA.US,D,20180918,000000,11.2534,11.4381,11.1783,11.2534,1112.1972624295,0
+ESEA.US,D,20180919,000000,11.4212,11.4785,11.1783,11.4785,4530.8975724476,0
+ESEA.US,D,20180920,000000,11.3696,11.4785,9.22779,11.1783,11142.233168864,0
+ESEA.US,D,20180921,000000,11.2534,11.2534,9.97811,10.8782,3404.8378321547,0
+ESEA.US,D,20180924,000000,10.4281,10.8032,9.38159,9.97811,1550.4648318048,0
+ESEA.US,D,20180925,000000,10.0005,12.979,9.57199,10.3532,76843.980174933,0
+ESEA.US,D,20180926,000000,10.3532,11.1999,9.5279,10.1431,20357.581914708,0
+ESEA.US,D,20180927,000000,10.053,10.053,9.60295,9.67789,4793.2183074023,0
+ESEA.US,D,20180928,000000,9.7802,9.97811,9.5279,9.5279,5364.778933157,0
+ESEA.US,D,20181001,000000,9.60295,10.4281,9.60295,9.90301,1927.9507674712,0
+ESEA.US,D,20181002,000000,9.62543,10.053,9.60295,9.67789,931.98505020457,0
+ESEA.US,D,20181003,000000,9.60295,9.6038,8.85268,9.00272,7222.3509668599,0
+ESEA.US,D,20181004,000000,8.77765,9.5279,8.77765,9.00272,5138.7139095376,0
+ESEA.US,D,20181005,000000,9.00272,9.18184,8.70263,8.85268,1729.6106995787,0
+ESEA.US,D,20181008,000000,8.55258,9.15276,8.55258,8.70263,3430.4300989795,0
+ESEA.US,D,20181009,000000,8.77765,9.75195,8.77765,9.34033,2915.3857291296,0
+ESEA.US,D,20181010,000000,9.5279,9.5279,8.10245,8.85268,3390.9753542912,0
+ESEA.US,D,20181011,000000,9.30281,9.37784,8.55258,9.37784,3190.5025974966,0
+ESEA.US,D,20181012,000000,9.30281,9.60295,8.55258,8.55258,1766.9327553649,0
+ESEA.US,D,20181015,000000,8.70263,11.9287,8.70263,10.6533,47857.53896245,0
+ESEA.US,D,20181016,000000,10.2031,10.5032,9.37784,9.5279,12308.813998296,0
+ESEA.US,D,20181017,000000,9.45286,10.1956,9.00272,9.45286,4293.1027598668,0
+ESEA.US,D,20181018,000000,9.82802,10.8782,9.54572,10.6533,14782.733124697,0
+ESEA.US,D,20181019,000000,10.5032,10.8249,9.81487,9.90301,4071.3031140515,0
+ESEA.US,D,20181022,000000,13.354,29.0338,12.3787,18.0055,2946574.1716335,0
+ESEA.US,D,20181023,000000,14.7044,15.7548,12.3787,14.4794,415126.82844346,0
+ESEA.US,D,20181024,000000,16.3549,19.4309,14.1793,15.1545,708912.18911476,0
+ESEA.US,D,20181025,000000,14.7794,15.3797,13.6541,14.2544,140241.35682232,0
+ESEA.US,D,20181026,000000,14.1043,15.3797,12.7913,14.0292,142701.41347086,0
+ESEA.US,D,20181029,000000,14.8545,16.6551,13.8792,15.9798,283957.93021055,0
+ESEA.US,D,20181030,000000,14.4044,15.2352,13.054,13.054,165909.33410317,0
+ESEA.US,D,20181031,000000,13.054,13.9542,12.1536,13.8792,146882.55006336,0
+ESEA.US,D,20181101,000000,14.1793,15.6798,13.5041,14.4794,214178.48202373,0
+ESEA.US,D,20181102,000000,14.2544,15.0046,13.279,13.579,101536.2522831,0
+ESEA.US,D,20181105,000000,13.5041,13.7291,11.7036,12.0035,92234.529636722,0
+ESEA.US,D,20181106,000000,11.6285,12.3647,11.4785,11.9287,63779.127960853,0
+ESEA.US,D,20181107,000000,11.8536,12.1536,11.2534,11.9287,51043.776182142,0
+ESEA.US,D,20181108,000000,11.2534,11.7036,10.5032,11.1783,55712.232188774,0
+ESEA.US,D,20181109,000000,10.8032,12.5288,10.5032,12.3037,152664.26967687,0
+ESEA.US,D,20181112,000000,12.3037,12.3787,11.4035,11.6285,83815.7401958,0
+ESEA.US,D,20181113,000000,12.0035,13.5041,11.7036,13.279,314425.52386552,0
+ESEA.US,D,20181114,000000,12.6038,15.6047,12.6038,13.279,619317.92833881,0
+ESEA.US,D,20181115,000000,13.354,13.5041,11.2534,12.3787,192397.33026689,0
+ESEA.US,D,20181116,000000,8.85268,10.8782,8.55258,9.22779,244894.5339358,0
+ESEA.US,D,20181119,000000,8.85268,9.15276,8.55258,8.85268,68960.495648432,0
+ESEA.US,D,20181120,000000,8.47757,8.85268,7.50227,8.47757,131389.63153428,0
+ESEA.US,D,20181121,000000,8.40254,8.54133,7.65231,8.02742,39797.041257076,0
+ESEA.US,D,20181123,000000,7.9524,8.02817,7.50227,7.65231,37837.100156074,0
+ESEA.US,D,20181126,000000,7.80236,7.87738,7.08889,7.80236,109330.16387572,0
+ESEA.US,D,20181127,000000,7.65231,7.9524,7.27719,7.65231,55675.976477438,0
+ESEA.US,D,20181128,000000,7.72734,7.72734,7.35222,7.57729,22784.581885264,0
+ESEA.US,D,20181129,000000,7.72734,7.7881,7.35222,7.49477,16269.217289441,0
+ESEA.US,D,20181130,000000,7.12715,7.49477,7.12715,7.24044,16142.322299767,0
+ESEA.US,D,20181203,000000,7.27719,7.72734,6.19162,6.38742,62367.287907684,0
+ESEA.US,D,20181204,000000,6.37692,6.75204,6.22688,6.63951,44772.604465606,0
+ESEA.US,D,20181206,000000,6.602,6.63951,6.37692,6.55698,24617.627996594,0
+ESEA.US,D,20181207,000000,6.45195,6.96304,6.41519,6.90208,19326.426830557,0
+ESEA.US,D,20181210,000000,6.67702,6.75204,6.23664,6.23664,13761.175140607,0
+ESEA.US,D,20181211,000000,6.45195,6.81206,6.0851,6.4376,22567.047617253,0
+ESEA.US,D,20181212,000000,6.48946,6.48946,6.15186,6.37692,5959.7991368345,0
+ESEA.US,D,20181213,000000,6.52696,6.56449,5.92679,6.3019,23238.844621405,0
+ESEA.US,D,20181214,000000,6.34692,6.34692,5.62669,5.70173,20024.882445986,0
+ESEA.US,D,20181217,000000,5.70173,6.07684,5.33561,5.40332,16131.658855257,0
+ESEA.US,D,20181218,000000,5.40163,5.51416,5.25158,5.25158,10714.629044,0
+ESEA.US,D,20181219,000000,5.25158,5.55167,4.95224,5.17581,27848.65168323,0
+ESEA.US,D,20181220,000000,5.32661,5.32661,4.51111,4.72493,21118.951852748,0
+ESEA.US,D,20181221,000000,4.6514,5.08654,4.05197,4.4661,13232.268292893,0
+ESEA.US,D,20181224,000000,4.51712,4.56138,3.97694,4.42034,3709.8123451507,0
+ESEA.US,D,20181226,000000,4.42634,5.46962,4.27629,4.63114,12226.705475568,0
+ESEA.US,D,20181227,000000,4.59964,4.87346,4.43759,4.72643,6791.5478086418,0
+ESEA.US,D,20181228,000000,4.87647,5.19082,4.72643,4.91268,17505.110508191,0
+ESEA.US,D,20181231,000000,4.81646,5.25158,4.57864,5.25158,7848.2951596175,0
+ESEA.US,D,20190102,000000,4.9515,5.25083,4.71143,4.95075,6487.6396400968,0
+ESEA.US,D,20190103,000000,4.78645,5.25158,4.72643,4.89055,3840.972712628,0
+ESEA.US,D,20190104,000000,4.87647,5.47666,4.87647,5.38512,16973.004627124,0
+ESEA.US,D,20190107,000000,5.37912,6.22688,5.37912,6.00106,9162.0315232926,0
+ESEA.US,D,20190108,000000,6.60125,6.90058,5.40163,6.07609,56836.159240165,0
+ESEA.US,D,20190109,000000,5.97856,6.45195,5.47666,5.85177,22368.707549361,0
+ESEA.US,D,20190110,000000,6.01081,6.61606,5.92679,6.22688,27697.230771183,0
+ESEA.US,D,20190111,000000,6.07684,6.36193,5.77675,6.35442,11123.038968746,0
+ESEA.US,D,20190114,000000,6.19612,6.19612,5.62669,5.85177,9289.9928574167,0
+ESEA.US,D,20190115,000000,5.69647,5.90878,5.48415,5.69647,7439.8852348711,0
+ESEA.US,D,20190116,000000,5.48415,5.85177,5.48415,5.79175,3357.9186763091,0
+ESEA.US,D,20190117,000000,5.92604,6.31616,5.63044,6.28764,42409.585162112,0
+ESEA.US,D,20190118,000000,6.28764,6.2944,5.83677,6.26289,12411.183065596,0
+ESEA.US,D,20190122,000000,5.85177,5.93355,5.79175,5.85252,6379.9388505423,0
+ESEA.US,D,20190123,000000,5.86676,5.96955,5.6417,5.70247,2139.0869687762,0
+ESEA.US,D,20190124,000000,5.6342,5.85177,5.6342,5.63495,4202.4634815289,0
+ESEA.US,D,20190125,000000,5.6342,6.25688,5.62669,5.86002,5202.6945765996,0
+ESEA.US,D,20190128,000000,6.00181,6.00181,5.62669,5.68372,7022.9445545164,0
+ESEA.US,D,20190129,000000,5.70173,5.76849,5.48415,5.59669,2536.8334490122,0
+ESEA.US,D,20190130,000000,5.84727,5.84727,5.55167,5.77675,3534.931855181,0
+ESEA.US,D,20190131,000000,5.70173,5.76399,5.35287,5.6252,7306.5921784917,0
+ESEA.US,D,20190201,000000,5.36111,5.61694,5.32661,5.44514,2924.982829189,0
+ESEA.US,D,20190204,000000,5.32812,5.44514,5.32661,5.33412,5924.6097699504,0
+ESEA.US,D,20190205,000000,5.35362,5.42414,5.26809,5.26809,5174.9696208727,0
+ESEA.US,D,20190206,000000,5.26809,5.35287,4.6514,4.9515,6129.347904549,0
+ESEA.US,D,20190207,000000,4.72643,4.93293,4.6514,4.68891,10006.576328512,0
+ESEA.US,D,20190208,000000,4.72643,4.91999,4.72643,4.74143,1188.974062904,0
+ESEA.US,D,20190211,000000,4.94924,4.94924,4.6514,4.84722,4137.4164700158,0
+ESEA.US,D,20190212,000000,4.87647,4.9439,4.72643,4.87722,2945.2433737586,0
+ESEA.US,D,20190213,000000,4.8097,4.9515,4.8007,4.9515,3451.7569880003,0
+ESEA.US,D,20190214,000000,4.8022,5.10155,4.72643,4.9515,7163.702022053,0
+ESEA.US,D,20190215,000000,4.80146,5.44514,4.80146,5.25158,8361.2068405652,0
+ESEA.US,D,20190219,000000,5.44514,5.44514,5.02652,5.25158,12752.413289927,0
+ESEA.US,D,20190220,000000,4.80146,5.10079,4.57638,4.74518,28114.171451537,0
+ESEA.US,D,20190221,000000,4.72269,4.89447,4.65215,4.67767,5183.5003764811,0
+ESEA.US,D,20190222,000000,4.58539,4.65215,4.12625,4.53887,18296.338090858,0
+ESEA.US,D,20190225,000000,4.50136,4.6514,4.31381,4.64691,13793.165474138,0
+ESEA.US,D,20190226,000000,4.35131,4.6424,4.35131,4.53887,3465.6194658637,0
+ESEA.US,D,20190227,000000,4.55313,4.82996,4.50211,4.65291,4489.3101388572,0
+ESEA.US,D,20190228,000000,4.57638,4.82921,4.35131,4.72643,9333.7129799092,0
+ESEA.US,D,20190301,000000,4.36698,4.76393,4.36698,4.68891,2892.9924956579,0
+ESEA.US,D,20190304,000000,4.6514,4.74124,4.50136,4.57638,2407.805770437,0
+ESEA.US,D,20190305,000000,4.57714,4.79245,4.35356,4.79245,6802.2112531522,0
+ESEA.US,D,20190306,000000,4.61539,4.67392,4.57563,4.57638,4698.3136512601,0
+ESEA.US,D,20190307,000000,4.57638,7.35073,4.51861,5.82851,155706.55039568,0
+ESEA.US,D,20190308,000000,5.40163,6.15186,4.93274,5.10529,115809.2727602,0
+ESEA.US,D,20190311,000000,5.92679,6.3019,5.40163,5.55318,86932.665026175,0
+ESEA.US,D,20190312,000000,5.62669,6.03482,4.87872,5.24258,42381.860206385,0
+ESEA.US,D,20190313,000000,5.02652,5.40163,5.02652,5.10155,12623.385611353,0
+ESEA.US,D,20190314,000000,5.10155,5.10155,4.87497,4.9785,18936.14476148,0
+ESEA.US,D,20190315,000000,4.87647,5.44665,4.87647,4.99276,40593.600561999,0
+ESEA.US,D,20190318,000000,4.9515,5.19982,4.87647,4.95975,12723.621989749,0
+ESEA.US,D,20190319,000000,5.16138,5.16138,4.87647,4.90648,7130.645344071,0
+ESEA.US,D,20190320,000000,4.88397,4.9515,4.73618,4.93424,12898.502479719,0
+ESEA.US,D,20190321,000000,4.73618,5.61094,4.73618,5.16831,82065.868951652,0
+ESEA.US,D,20190322,000000,5.49841,5.6252,5.02652,5.10155,20950.469429485,0
+ESEA.US,D,20190325,000000,5.25158,5.36487,5.02652,5.06403,5227.2204989734,0
+ESEA.US,D,20190326,000000,5.05202,5.55167,5.02652,5.0674,30250.059386961,0
+ESEA.US,D,20190327,000000,5.36411,6.1511,5.17657,5.47666,49240.587715443,0
+ESEA.US,D,20190328,000000,5.62669,5.62669,5.25383,5.32812,12795.067067968,0
+ESEA.US,D,20190329,000000,5.40013,5.6252,5.25383,5.25383,6205.0583605726,0
+ESEA.US,D,20190401,000000,5.32661,5.55167,5.32661,5.44589,11401.354870466,0
+ESEA.US,D,20190402,000000,5.2891,5.47666,5.25234,5.32661,8613.9304754606,0
+ESEA.US,D,20190403,000000,5.25158,5.47666,5.17732,5.25234,3780.191078919,0
+ESEA.US,D,20190404,000000,5.27859,5.47666,5.25158,5.32812,15201.806493956,0
+ESEA.US,D,20190405,000000,5.47666,5.49541,5.32661,5.40163,5709.2081908413,0
+ESEA.US,D,20190408,000000,5.40163,5.55318,5.25909,5.47666,10951.357512129,0
+ESEA.US,D,20190409,000000,5.36411,5.85177,5.35437,5.55167,42190.984549651,0
+ESEA.US,D,20190410,000000,5.62669,5.70173,5.55618,5.58525,3768.4612899576,0
+ESEA.US,D,20190411,000000,5.55393,5.62669,5.47666,5.51416,3698.0825561893,0
+ESEA.US,D,20190412,000000,5.49683,5.68597,5.40163,5.55167,10450.175620143,0
+ESEA.US,D,20190415,000000,5.50441,5.65821,5.25158,5.45377,14723.01783544,0
+ESEA.US,D,20190416,000000,5.43914,5.61544,5.25158,5.35137,7982.6545604479,0
+ESEA.US,D,20190417,000000,5.27334,5.40163,5.16231,5.21558,2143.3523465803,0
+ESEA.US,D,20190418,000000,5.25158,5.47666,5.21408,5.43914,4949.9709417044,0
+ESEA.US,D,20190422,000000,5.47666,5.49926,5.32661,5.47666,7051.7358546943,0
+ESEA.US,D,20190423,000000,5.34162,5.61769,5.34162,5.47741,5579.114167815,0
+ESEA.US,D,20190424,000000,5.51416,5.51416,5.41138,5.41138,1876.7662338215,0
+ESEA.US,D,20190425,000000,5.41739,5.52391,5.26134,5.52391,3510.4059328072,0
+ESEA.US,D,20190426,000000,5.35362,5.43014,5.25158,5.40163,5003.2881642561,0
+ESEA.US,D,20190429,000000,5.30111,5.62669,5.25158,5.47666,30730.980734378,0
+ESEA.US,D,20190430,000000,5.55167,5.85027,5.40163,5.62595,21704.374956366,0
+ESEA.US,D,20190501,000000,5.6342,5.77675,5.46915,5.62276,4270.7095263951,0
+ESEA.US,D,20190502,000000,5.46915,5.59669,5.35803,5.51491,1745.6058663443,0
+ESEA.US,D,20190503,000000,5.51491,5.62669,5.36411,5.55167,2115.6273908534,0
+ESEA.US,D,20190506,000000,5.44665,5.55167,5.32661,5.47666,3070.0056745297,0
+ESEA.US,D,20190507,000000,5.32661,5.59294,5.32661,5.32661,2641.3352052136,0
+ESEA.US,D,20190508,000000,5.25984,5.50441,5.25984,5.40163,8219.3830285776,0
+ESEA.US,D,20190509,000000,5.40163,5.40163,5.25909,5.32661,6106.9546710773,0
+ESEA.US,D,20190510,000000,5.54792,5.54792,5.10379,5.17732,8494.4998969446,0
+ESEA.US,D,20190513,000000,5.28159,5.28159,4.87872,4.9515,3401.6387988016,0
+ESEA.US,D,20190514,000000,4.9515,5.25158,4.95,5.25158,3607.4432778513,0
+ESEA.US,D,20190515,000000,5.10454,5.25158,5.10155,5.10904,2062.3101683016,0
+ESEA.US,D,20190516,000000,5.25158,5.55167,5.10155,5.40163,11844.954162097,0
+ESEA.US,D,20190517,000000,5.31911,5.31911,5.03533,5.17657,3767.3949455066,0
+ESEA.US,D,20190520,000000,5.31911,5.31911,5.02652,5.0978,5077.9322758286,0
+ESEA.US,D,20190521,000000,5.04152,5.16906,5.02652,5.16906,4121.4213032502,0
+ESEA.US,D,20190522,000000,5.16906,5.20845,5.06403,5.17657,1696.5540215967,0
+ESEA.US,D,20190523,000000,5.17657,5.32661,5.02652,5.03402,9983.1167505895,0
+ESEA.US,D,20190524,000000,5.19157,5.32661,5.02652,5.1293,1242.2912854557,0
+ESEA.US,D,20190528,000000,5.08654,5.32661,5.04902,5.25158,14628.113179298,0
+ESEA.US,D,20190529,000000,5.04902,5.16081,4.58389,4.80146,15692.324941431,0
+ESEA.US,D,20190530,000000,4.65741,4.93574,4.6514,4.6514,2194.53688023,0
+ESEA.US,D,20190531,000000,4.65291,4.65291,4.13375,4.5006,3923.0812353577,0
+ESEA.US,D,20190603,000000,4.36632,5.05128,4.36632,4.94249,16063.41281039,0
+ESEA.US,D,20190604,000000,5.00251,5.32661,4.53962,4.72643,34254.182800596,0
+ESEA.US,D,20190605,000000,4.87647,4.87647,4.50136,4.76994,4336.8228823593,0
+ESEA.US,D,20190606,000000,4.74743,4.76994,4.50136,4.57638,4915.8479192713,0
+ESEA.US,D,20190607,000000,4.72081,4.72643,4.53887,4.72643,3305.6677982084,0
+ESEA.US,D,20190610,000000,4.57638,4.87572,4.50136,4.87572,1461.9582423689,0
+ESEA.US,D,20190611,000000,5.11879,5.17206,4.72643,4.93274,2370.4837146507,0
+ESEA.US,D,20190612,000000,4.73543,4.73543,4.50136,4.72643,5277.3386881721,0
+ESEA.US,D,20190613,000000,4.57638,4.80146,4.42634,4.43431,10554.677376344,0
+ESEA.US,D,20190614,000000,4.68891,4.68891,4.43684,4.4586,1597.3839876504,0
+ESEA.US,D,20190617,000000,4.60321,4.60321,4.43534,4.50136,896.79568332042,0
+ESEA.US,D,20190618,000000,4.43534,4.50136,4.05348,4.27629,1972.7372344147,0
+ESEA.US,D,20190619,000000,4.17127,4.35131,4.12625,4.33931,1456.6265201138,0
+ESEA.US,D,20190620,000000,4.35131,4.57563,4.35131,4.35131,8703.5034093475,0
+ESEA.US,D,20190621,000000,4.53287,4.53287,4.35131,4.42634,848.81018302384,0
+ESEA.US,D,20190624,000000,4.42634,4.50136,4.127,4.27629,1451.2947978586,0
+ESEA.US,D,20190625,000000,4.20952,4.41959,4.20878,4.39333,1170.8462072364,0
+ESEA.US,D,20190626,000000,4.38132,4.57638,4.12625,4.33256,4251.5153262765,0
+ESEA.US,D,20190627,000000,4.26128,4.64391,4.26128,4.42634,2037.7842459278,0
+ESEA.US,D,20190628,000000,4.49527,4.64015,4.45259,4.62139,1465.157275722,0
+ESEA.US,D,20190701,000000,4.51786,4.86897,4.51786,4.86146,4119.2886143481,0
+ESEA.US,D,20190702,000000,4.60638,4.81421,4.60638,4.8007,3117.9911748263,0
+ESEA.US,D,20190703,000000,4.64691,4.64691,4.60638,4.60638,602.48461483476,0
+ESEA.US,D,20190705,000000,4.42634,4.79169,4.42634,4.77745,4430.6611940503,0
+ESEA.US,D,20190708,000000,4.80146,4.80146,4.42634,4.72643,888.26492771213,0
+ESEA.US,D,20190709,000000,4.59889,5.25083,4.52987,5.06403,43288.252989766,0
+ESEA.US,D,20190710,000000,5.25158,5.25158,4.58014,4.58014,8758.9533208013,0
+ESEA.US,D,20190711,000000,4.57714,4.73618,4.57638,4.67467,2055.9121015955,0
+ESEA.US,D,20190712,000000,4.87647,5.05653,4.72643,4.87647,1709.350155009,0
+ESEA.US,D,20190715,000000,4.87647,4.99801,4.6514,4.72568,2413.1374926922,0
+ESEA.US,D,20190716,000000,4.77726,4.95553,4.77726,4.87647,1893.8277450381,0
+ESEA.US,D,20190717,000000,4.72643,5.02652,4.6514,4.87647,633.40860391478,0
+ESEA.US,D,20190718,000000,4.80146,4.84797,4.72437,4.82396,1650.7012102021,0
+ESEA.US,D,20190719,000000,4.72643,4.72643,4.65215,4.72643,1407.5746753661,0
+ESEA.US,D,20190722,000000,4.75344,5.09404,4.72643,4.99576,5804.1128469834,0
+ESEA.US,D,20190723,000000,4.92148,5.13455,4.87647,5.03101,7882.4181820506,0
+ESEA.US,D,20190724,000000,5.00739,5.10155,4.76984,5.02577,5579.114167815,0
+ESEA.US,D,20190725,000000,5.00326,5.06656,4.72717,4.77068,9286.7938240636,0
+ESEA.US,D,20190726,000000,4.77068,4.77068,4.72643,4.72643,743.24208237139,0
+ESEA.US,D,20190729,000000,4.72717,4.75118,4.50136,4.6514,9137.5056009188,0
+ESEA.US,D,20190730,000000,4.6514,4.6514,4.35131,4.35131,2630.6717607033,0
+ESEA.US,D,20190731,000000,4.52461,4.52461,4.38882,4.42634,1839.4441780353,0
+ESEA.US,D,20190801,000000,4.42634,4.50136,4.35131,4.42634,1402.242953111,0
+ESEA.US,D,20190802,000000,4.35131,4.67092,4.34831,4.6514,230.33040142356,0
+ESEA.US,D,20190805,000000,4.39033,4.39033,4.12474,4.12474,1568.5926874724,0
+ESEA.US,D,20190806,000000,4.12625,4.12625,3.9837,3.9837,4341.0882601634,0
+ESEA.US,D,20190807,000000,3.99871,4.39033,3.9912,4.27629,5742.2648688234,0
+ESEA.US,D,20190808,000000,4.27629,4.27629,3.9762,4.09698,4953.1699750574,0
+ESEA.US,D,20190809,000000,4.05123,4.12625,3.9762,4.12625,3510.4059328072,0
+ESEA.US,D,20190812,000000,4.12625,4.12625,3.92069,4.05123,2468.587404146,0
+ESEA.US,D,20190813,000000,4.07955,4.12625,3.82616,3.83517,2091.1014684796,0
+ESEA.US,D,20190814,000000,4.05123,4.39033,3.87952,4.05123,661.13355964169,0
+ESEA.US,D,20190815,000000,3.92369,4.08874,3.92369,4.08874,461.72714729815,0
+ESEA.US,D,20190816,000000,4.04372,4.09624,3.9762,3.9762,584.35675916717,0
+ESEA.US,D,20190819,000000,4.20127,4.87647,4.20127,4.34532,9194.0218568236,0
+ESEA.US,D,20190820,000000,4.34532,4.72643,4.23878,4.48035,2011.1256346519,0
+ESEA.US,D,20190821,000000,4.49385,4.96434,4.49385,4.87497,11870.546428922,0
+ESEA.US,D,20190822,000000,4.72643,5.04602,4.72643,4.76376,14824.320558288,0
+ESEA.US,D,20190823,000000,5.06403,5.10155,4.72643,4.72643,2585.8852937598,0
+ESEA.US,D,20190826,000000,4.86897,4.88397,4.30105,4.50136,3672.4902893645,0
+ESEA.US,D,20190827,000000,4.72643,5.02652,4.57638,5.02577,1731.7433884808,0
+ESEA.US,D,20190828,000000,4.9515,5.10155,4.87722,5.10155,1507.8110537635,0
+ESEA.US,D,20190829,000000,5.10155,5.10155,4.90648,4.944,1034.354117504,0
+ESEA.US,D,20190830,000000,4.90648,5.17657,4.72643,5.13905,11793.769628447,0
+ESEA.US,D,20190903,000000,4.9515,5.17657,4.80146,5.17657,1449.1621089566,0
+ESEA.US,D,20190904,000000,4.72643,5.10155,4.72643,4.87722,5013.9516087665,0
+ESEA.US,D,20190905,000000,4.77894,5.16831,4.72643,4.9515,2983.6317739959,0
+ESEA.US,D,20190906,000000,5.16831,5.16831,4.72643,4.76319,8697.1053426413,0
+ESEA.US,D,20190909,000000,5.04902,5.04902,4.50136,4.60413,15023.726970632,0
+ESEA.US,D,20190910,000000,5.17657,5.17657,4.6514,4.73392,3574.3865998692,0
+ESEA.US,D,20190911,000000,4.9815,5.02652,4.73392,5.02652,1252.9547299661,0
+ESEA.US,D,20190912,000000,5.02652,5.02652,4.6514,4.80146,4592.7455506076,0
+ESEA.US,D,20190913,000000,4.6514,4.9515,4.6514,4.72643,4037.1800916184,0
+ESEA.US,D,20190916,000000,4.9515,4.9515,4.65215,4.72643,5420.2288446108,0
+ESEA.US,D,20190917,000000,4.80146,4.80146,4.6514,4.6514,3223.5592754787,0
+ESEA.US,D,20190918,000000,4.57638,4.72643,4.50136,4.59139,2545.3642046205,0
+ESEA.US,D,20190919,000000,4.6514,4.7992,4.57638,4.72643,4552.2244614684,0
+ESEA.US,D,20190920,000000,4.68367,5.02652,4.57638,5.02652,2489.9142931667,0
+ESEA.US,D,20190923,000000,4.72643,4.80146,4.60338,4.61389,2825.8127952427,0
+ESEA.US,D,20190924,000000,4.6514,5.10155,4.57638,5.10155,3066.8066411766,0
+ESEA.US,D,20190925,000000,4.80146,4.9515,4.65891,4.9515,5678.2842017613,0
+ESEA.US,D,20190926,000000,4.80146,4.98825,4.67016,4.98825,1961.0074454533,0
+ESEA.US,D,20190927,000000,4.98901,5.62669,4.85771,5.62669,19806.281833523,0
+ESEA.US,D,20190930,000000,5.32661,5.85007,4.92974,5.32961,78056.41381576,0
+ESEA.US,D,20191001,000000,5.32661,5.92604,5.32661,5.58845,49881.460730514,0
+ESEA.US,D,20191002,000000,5.85177,5.92379,5.59145,5.59398,17232.126328726,0
+ESEA.US,D,20191003,000000,5.85177,5.85177,5.51416,5.62595,10814.865422397,0
+ESEA.US,D,20191004,000000,5.85177,6.15186,5.62669,5.69947,50176.838143452,0
+ESEA.US,D,20191007,000000,5.85102,5.85777,5.40163,5.55318,30740.577834437,0
+ESEA.US,D,20191008,000000,5.47666,5.62669,5.25158,5.52758,9230.2775681588,0
+ESEA.US,D,20191009,000000,5.6192,5.85177,5.55243,5.69947,96349.552873266,0
+ESEA.US,D,20191010,000000,5.77675,5.77675,5.32661,5.58919,29209.30720275,0
+ESEA.US,D,20191011,000000,5.85177,5.85177,5.51416,5.55993,20134.715924443,0
+ESEA.US,D,20191014,000000,5.77675,5.84502,5.27934,5.62295,60784.832742347,0
+ESEA.US,D,20191015,000000,5.66421,5.85177,5.49241,5.81351,51785.951920062,0
+ESEA.US,D,20191016,000000,6.00181,6.00181,5.51491,5.6342,22654.487862239,0
+ESEA.US,D,20191017,000000,5.85177,5.85252,5.01151,5.62669,83046.905846604,0
+ESEA.US,D,20191018,000000,5.62669,5.77675,5.47891,5.6192,16777.863592584,0
+ESEA.US,D,20191021,000000,5.40163,5.76924,5.34237,5.47741,41337.908988823,0
+ESEA.US,D,20191022,000000,5.17732,5.25158,4.66041,5.00851,32176.943809981,0
+ESEA.US,D,20191023,000000,4.91399,5.40088,4.91399,5.21483,18320.864013232,0
+ESEA.US,D,20191024,000000,5.47516,5.47516,5.13905,5.17657,6256.2428942222,0
+ESEA.US,D,20191025,000000,5.16906,5.43914,4.9515,5.35662,12664.973044943,0
+ESEA.US,D,20191028,000000,5.25083,5.47666,4.99576,5.25158,32072.442053779,0
+ESEA.US,D,20191029,000000,5.33036,5.66271,5.10155,5.43914,26833.491765844,0
+ESEA.US,D,20191030,000000,5.32661,5.53124,5.16156,5.42564,5216.5570544631,0
+ESEA.US,D,20191031,000000,5.38663,5.38663,5.06403,5.25788,11708.462072364,0
+ESEA.US,D,20191101,000000,5.26584,5.39412,5.02652,5.26058,21211.723819988,0
+ESEA.US,D,20191104,000000,5.15256,5.62669,5.10155,5.47966,36656.656848779,0
+ESEA.US,D,20191105,000000,5.25158,5.45565,4.99651,5.04143,35060.339205579,0
+ESEA.US,D,20191106,000000,4.9515,5.05653,4.12625,4.42634,54603.233959698,0
+ESEA.US,D,20191107,000000,4.34756,4.34756,3.76989,4.01371,36015.783833706,0
+ESEA.US,D,20191108,000000,4.08799,4.08799,3.90117,3.9477,6738.23058609,0
+ESEA.US,D,20191111,000000,3.90868,4.08799,3.82691,3.90117,6543.0895515506,0
+ESEA.US,D,20191112,000000,3.90117,3.9612,3.31075,3.37751,49913.451064045,0
+ESEA.US,D,20191113,000000,3.51856,3.54707,3.16071,3.22522,13738.781907134,0
+ESEA.US,D,20191114,000000,3.52606,3.52606,3.22672,3.45105,8761.0860097034,0
+ESEA.US,D,20191115,000000,3.52606,3.71513,3.33176,3.52766,45702.456826908,0
+ESEA.US,D,20191118,000000,3.75113,3.75113,3.37677,3.44954,24965.25628763,0
+ESEA.US,D,20191119,000000,4.05123,4.05123,3.37602,3.54932,29143.193846786,0
+ESEA.US,D,20191120,000000,3.61609,3.61609,3.40003,3.59283,4846.5355299539,0
+ESEA.US,D,20191121,000000,3.67611,3.67611,3.41353,3.45105,11280.857947499,0
+ESEA.US,D,20191122,000000,3.6236,3.67611,3.52606,3.55683,7934.6690601513,0
+ESEA.US,D,20191125,000000,3.67911,3.67911,3.37602,3.61909,13572.432172773,0
+ESEA.US,D,20191126,000000,3.6386,3.6551,3.42104,3.45105,3216.0948643215,0
+ESEA.US,D,20191127,000000,3.54857,3.67611,3.49306,3.62584,3900.688001886,0
+ESEA.US,D,20191129,000000,3.55607,3.62584,3.38728,3.53347,8375.0693184287,0
+ESEA.US,D,20191202,000000,3.52606,3.54763,3.301,3.44663,8164.9994615748,0
+ESEA.US,D,20191203,000000,3.37677,3.48855,3.301,3.33851,5591.9103012275,0
+ESEA.US,D,20191204,000000,3.37076,3.40603,3.22597,3.27249,7692.6088697663,0
+ESEA.US,D,20191205,000000,3.21547,3.52606,3.18921,3.52606,8142.6062281032,0
+ESEA.US,D,20191206,000000,3.45105,3.9762,3.20451,3.9762,10236.906729936,0
+ESEA.US,D,20191209,000000,3.75113,3.90117,3.48424,3.75113,8848.5262546882,0
+ESEA.US,D,20191210,000000,3.60108,3.60108,2.47575,3.00016,50188.567932413,0
+ESEA.US,D,20191211,000000,3.15096,3.22597,3.0009,3.22597,18169.443101185,0
+ESEA.US,D,20191212,000000,3.18847,3.24097,2.72257,3.24097,17816.483087892,0
+ESEA.US,D,20191213,000000,3.22597,3.22597,2.92588,2.96414,4477.5803498959,0
+ESEA.US,D,20191216,000000,2.96339,2.99641,2.83586,2.88837,8792.0099987834,0
+ESEA.US,D,20191217,000000,3.18246,3.26311,2.77584,3.2271,18294.205401957,0
+ESEA.US,D,20191218,000000,3.15096,3.60108,3.08343,3.60108,34422.665223861,0
+ESEA.US,D,20191219,000000,3.91055,4.20127,3.43228,3.95745,106693.0940483,0
+ESEA.US,D,20191220,000000,4.04185,4.10748,3.74176,3.74176,43679.601403294,0
+ESEA.US,D,20191223,000000,4.03219,4.07449,3.31046,3.35951,31404.910427432,0
+ESEA.US,D,20191224,000000,3.62922,3.67142,3.37751,3.50731,8801.6070988428,0
+ESEA.US,D,20191226,000000,3.37602,3.52551,3.37602,3.48387,13451.935249807,0
+ESEA.US,D,20191227,000000,3.72299,3.87304,3.53545,3.5543,24642.153918968,0
+ESEA.US,D,20191230,000000,3.60108,3.60108,3.39243,3.45105,11798.035006251,0
+ESEA.US,D,20191231,000000,3.45105,3.81303,3.43867,3.81303,32413.67227811,0
+ESEA.US,D,20200102,000000,3.75113,4.02309,3.72431,4.02309,27570.33578151,0
+ESEA.US,D,20200103,000000,3.88477,4.03247,3.86826,4.03247,9885.0130610943,0
+ESEA.US,D,20200106,000000,4.03247,4.12625,3.96448,4.12625,28721.987788628,0
+ESEA.US,D,20200107,000000,4.145,4.27629,4.08292,4.27629,14193.044643276,0
+ESEA.US,D,20200108,000000,4.28042,4.28042,4.05676,4.20098,14127.997631762,0
+ESEA.US,D,20200109,000000,4.13562,4.18251,4.08029,4.13647,25382.196967985,0
+ESEA.US,D,20200110,000000,4.22003,4.29496,4.11996,4.22003,14493.753778467,0
+ESEA.US,D,20200113,000000,4.16919,4.33256,3.99495,4.02779,18343.257246703,0
+ESEA.US,D,20200114,000000,4.07936,4.07936,3.94675,3.94685,8594.7362753419,0
+ESEA.US,D,20200115,000000,3.79878,3.9597,3.78283,3.8074,14831.784969446,0
+ESEA.US,D,20200116,000000,3.68239,3.85429,3.64667,3.75216,7558.2494689359,0
+ESEA.US,D,20200117,000000,3.69317,3.78854,3.61984,3.78854,10588.800398778,0
+ESEA.US,D,20200121,000000,3.75113,3.75113,3.45105,3.48855,15486.520462381,0
+ESEA.US,D,20200122,000000,3.49793,3.72675,3.41353,3.5315,11569.837293729,0
+ESEA.US,D,20200123,000000,3.54483,3.54483,3.37602,3.38746,4364.5478380862,0
+ESEA.US,D,20200124,000000,3.39665,3.39665,2.84242,3.17589,21542.290599809,0
+ESEA.US,D,20200127,000000,3.14157,3.16971,3.0478,3.0478,8343.0789848977,0
+ESEA.US,D,20200128,000000,3.08531,3.08531,2.85264,2.90348,17213.998473057,0
+ESEA.US,D,20200129,000000,2.95403,3.66316,2.85085,2.91651,129768.7879687,0
+ESEA.US,D,20200130,000000,2.86971,3.16971,2.86024,2.86962,12702.295100729,0
+ESEA.US,D,20200131,000000,2.86971,2.97559,2.86024,2.879,12344.003365181,0
+ESEA.US,D,20200203,000000,2.82273,2.90713,2.67269,2.67269,18493.611814299,0
+ESEA.US,D,20200204,000000,2.80397,2.80397,2.57891,2.73364,11477.065326489,0
+ESEA.US,D,20200205,000000,2.69144,3.0009,2.67269,2.70082,6460.9810288209,0
+ESEA.US,D,20200206,000000,2.62579,2.82273,2.62579,2.72051,8549.9498083984,0
+ESEA.US,D,20200207,000000,2.75699,2.82273,2.68459,2.79591,6222.1198717892,0
+ESEA.US,D,20200210,000000,2.85085,2.85085,2.69097,2.7477,6191.1958827091,0
+ESEA.US,D,20200211,000000,2.80603,2.83914,2.7477,2.7974,7533.7235465621,0
+ESEA.US,D,20200212,000000,2.81335,4.22003,2.79487,3.14157,1144948.9658986,0
+ESEA.US,D,20200213,000000,3.01966,3.31038,2.89495,3.0478,60415.877562289,0
+ESEA.US,D,20200214,000000,3.01356,3.15002,2.76646,3.14157,47996.163741085,0
+ESEA.US,D,20200218,000000,3.18847,3.24473,2.86024,3.17909,55229.178152455,0
+ESEA.US,D,20200219,000000,2.81335,3.09563,2.71957,2.95403,51653.725208134,0
+ESEA.US,D,20200220,000000,2.94295,3.20722,2.88837,3.13219,15062.11537087,0
+ESEA.US,D,20200221,000000,3.13097,3.13782,2.86962,3.01028,3562.6568109079,0
+ESEA.US,D,20200224,000000,2.85085,2.89775,2.58828,2.85085,18187.570956853,0
+ESEA.US,D,20200225,000000,2.71019,2.77771,2.67269,2.67269,8124.4783724355,0
+ESEA.US,D,20200226,000000,2.67269,2.7946,2.58828,2.58828,6186.9305049049,0
+ESEA.US,D,20200227,000000,2.47575,2.54412,2.35383,2.35383,38734.962183845,0
+ESEA.US,D,20200228,000000,2.26005,2.34445,2.1222,2.2625,17793.02350997,0
+ESEA.US,D,20200302,000000,2.2413,2.96809,2.17294,2.44762,66331.956576632,0
+ESEA.US,D,20200303,000000,2.61641,2.65392,2.44762,2.63517,20285.070492038,0
+ESEA.US,D,20200304,000000,2.78053,3.96683,2.48982,2.50388,404150.94500897,0
+ESEA.US,D,20200305,000000,2.44762,2.75202,2.44762,2.54139,24971.654354338,0
+ESEA.US,D,20200306,000000,2.48513,2.78381,2.30695,2.30695,17964.704966587,0
+ESEA.US,D,20200309,000000,2.30695,2.50388,1.96934,1.97872,28934.190334383,0
+ESEA.US,D,20200310,000000,2.10063,2.22254,1.99748,2.11939,25710.631058904,0
+ESEA.US,D,20200311,000000,2.0077,2.12877,1.91646,1.95996,15860.807364694,0
+ESEA.US,D,20200312,000000,1.87556,2.11001,1.15357,1.99833,27212.044045962,0
+ESEA.US,D,20200313,000000,2.0725,2.37821,1.64112,1.82867,82557.453743579,0
+ESEA.US,D,20200316,000000,3.6386,3.6386,1.64112,1.87556,33862.834387068,0
+ESEA.US,D,20200317,000000,1.85626,2.27882,1.70563,2.00835,32641.869990632,0
+ESEA.US,D,20200318,000000,1.76303,1.84743,1.35978,1.62237,24642.153918968,0
+ESEA.US,D,20200319,000000,1.62237,1.78179,1.62237,1.74427,6523.8953514321,0
+ESEA.US,D,20200320,000000,1.72552,2.03499,1.67863,2.03499,10639.984932427,0
+ESEA.US,D,20200323,000000,1.86618,2.2038,1.59422,1.79117,5817.9753248469,0
+ESEA.US,D,20200324,000000,2.07991,2.07991,1.87556,1.91777,5661.2226905447,0
+ESEA.US,D,20200325,000000,1.91308,2.02336,1.7349,1.95996,7723.5328588463,0
+ESEA.US,D,20200326,000000,2.05375,2.14752,1.81931,1.9609,12127.535441621,0
+ESEA.US,D,20200327,000000,1.95059,2.34445,1.50046,1.97872,119540.41199438,0
+ESEA.US,D,20200330,000000,2.0725,2.72894,1.89601,2.23661,204325.45929617,0
+ESEA.US,D,20200331,000000,2.43824,2.70082,1.96934,2.11001,32946.844503628,0
+ESEA.US,D,20200401,000000,1.96934,2.40073,1.96934,1.97872,11548.510404709,0
+ESEA.US,D,20200402,000000,2.06219,2.1569,1.76313,1.81461,62902.592822103,0
+ESEA.US,D,20200403,000000,1.75365,1.97422,1.75365,1.86525,7422.8237236545,0
+ESEA.US,D,20200406,000000,1.86618,2.08,1.86618,1.87556,4990.4920308437,0
+ESEA.US,D,20200407,000000,1.88494,1.97872,1.87556,1.87556,13674.801240073,0
+ESEA.US,D,20200408,000000,2.01624,2.01624,1.7468,1.80055,13219.472159481,0
+ESEA.US,D,20200409,000000,1.96934,2.13814,1.88494,1.99738,15291.379427842,0
+ESEA.US,D,20200413,000000,2.05375,2.05375,1.9881,2.04437,8224.7147508329,0
+ESEA.US,D,20200414,000000,2.06312,2.43824,2.00225,2.29757,45051.986711777,0
+ESEA.US,D,20200415,000000,2.34445,2.34445,1.99748,2.12867,16380.117112348,0
+ESEA.US,D,20200416,000000,2.04437,2.11798,1.87556,2.11798,8159.6677393197,0
+ESEA.US,D,20200417,000000,2.11001,2.11001,1.9881,2.05375,17425.134674363,0
+ESEA.US,D,20200420,000000,1.87556,3.46323,1.87556,2.42886,630798.19269865,0
+ESEA.US,D,20200421,000000,2.90713,2.90713,2.18504,2.43824,186129.35758371,0
+ESEA.US,D,20200422,000000,2.16619,2.32345,1.9881,2.0453,77187.343088166,0
+ESEA.US,D,20200423,000000,2.06312,2.29691,2.06312,2.13814,25118.809888581,0
+ESEA.US,D,20200424,000000,2.26005,2.26005,2.01624,2.15596,34919.581738043,0
+ESEA.US,D,20200427,000000,2.14752,2.2038,2.06312,2.19442,20200.829280406,0
+ESEA.US,D,20200428,000000,2.17566,2.29757,2.11001,2.26005,48577.321466899,0
+ESEA.US,D,20200429,000000,2.26005,2.41948,2.17696,2.32571,23135.409209655,0
+ESEA.US,D,20200430,000000,2.17566,2.25068,2.1569,2.2038,7655.2868139802,0
+ESEA.US,D,20200501,000000,2.15634,2.16628,2.11001,2.14752,7498.534179678,0
+ESEA.US,D,20200504,000000,2.12061,2.12061,1.92714,1.99748,20665.755461058,0
+ESEA.US,D,20200505,000000,1.95059,2.10017,1.93184,1.93184,12353.60046524,0
+ESEA.US,D,20200506,000000,2.01624,2.24645,2.01624,2.11939,15505.7146625,0
+ESEA.US,D,20200507,000000,2.08188,2.17443,2.02561,2.04447,18093.732645161,0
+ESEA.US,D,20200508,000000,2.08657,2.11001,2.05375,2.05375,6907.7793538047,0
+ESEA.US,D,20200511,000000,2.08188,2.30695,2.01624,2.21317,32608.81331265,0
+ESEA.US,D,20200512,000000,2.21317,2.43824,2.2038,2.29812,44705.424765191,0
+ESEA.US,D,20200513,000000,2.22254,2.30253,2.13814,2.16628,10900.172978479,0
+ESEA.US,D,20200514,000000,2.22724,2.22724,2.16628,2.16947,8674.7121091696,0
+ESEA.US,D,20200515,000000,2.13524,2.25068,1.80993,2.08188,42299.751683656,0
+ESEA.US,D,20200518,000000,2.05375,2.21317,1.96934,2.11939,10131.338629283,0
+ESEA.US,D,20200519,000000,2.18504,2.2882,2.06781,2.0725,9291.0592018678,0
+ESEA.US,D,20200520,000000,2.06312,2.09595,1.98857,2.01624,10021.505150827,0
+ESEA.US,D,20200521,000000,2.08188,2.11001,2.01651,2.09623,8304.6905846604,0
+ESEA.US,D,20200522,000000,2.03499,2.18504,2.03499,2.09126,3157.4459195146,0
+ESEA.US,D,20200526,000000,2.29757,2.29757,2.09126,2.27882,13299.447993308,0
+ESEA.US,D,20200527,000000,3.72299,4.78269,2.83211,3.18847,12154808.267301,0
+ESEA.US,D,20200528,000000,3.11344,3.11344,2.57891,2.57891,335260.8280943,0
+ESEA.US,D,20200529,000000,2.60703,2.81325,2.44762,2.55077,76096.472714759,0
+ESEA.US,D,20200601,000000,2.56015,2.60769,2.34445,2.41948,115761.2872599,0
+ESEA.US,D,20200602,000000,2.38197,2.40073,2.27882,2.31633,78027.622515583,0
+ESEA.US,D,20200603,000000,2.29757,2.43824,2.2442,2.27882,63714.08094934,0
+ESEA.US,D,20200604,000000,2.17566,2.50388,2.01624,2.50388,333770.07855175,0
+ESEA.US,D,20200605,000000,2.66331,3.28224,2.56015,2.82273,987930.81182813,0
+ESEA.US,D,20200608,000000,2.86024,2.98215,2.63967,2.81335,175684.51368583,0
+ESEA.US,D,20200609,000000,2.68207,2.80023,2.47575,2.57891,77500.848356771,0
+ESEA.US,D,20200610,000000,2.67269,2.68207,2.43824,2.62579,107773.30097721,0
+ESEA.US,D,20200611,000000,2.42886,2.4945,2.32571,2.34445,51948.03627662,0
+ESEA.US,D,20200612,000000,2.39135,2.56953,2.33977,2.38197,67521.996983986,0
+ESEA.US,D,20200615,000000,2.26943,2.54139,2.26943,2.41011,54257.738357562,0
+ESEA.US,D,20200616,000000,2.50388,2.56953,2.39135,2.41011,28057.655195633,0
+ESEA.US,D,20200617,000000,2.41011,2.5067,2.35383,2.36321,32237.72544369,0
+ESEA.US,D,20200618,000000,2.34445,3.08531,2.34445,3.03841,957805.51474194,0
+ESEA.US,D,20200619,000000,2.96339,3.01966,2.47575,2.56953,568502.34986917,0
+ESEA.US,D,20200622,000000,2.50388,2.65468,2.38197,2.45445,154514.37729942,0
+ESEA.US,D,20200623,000000,2.57891,2.99153,2.42539,2.67269,632857.30383359,0
+ESEA.US,D,20200624,000000,2.67269,2.67269,2.4523,2.55227,127630.76734438,0
+ESEA.US,D,20200625,000000,2.53201,2.55828,2.45699,2.53201,48220.096075802,0
+ESEA.US,D,20200626,000000,2.51326,2.51326,2.37268,2.43824,55106.548540586,0
+ESEA.US,D,20200629,000000,2.41011,2.46637,2.34445,2.36321,74373.260081886,0
+ESEA.US,D,20200630,000000,2.35383,2.44762,2.30695,2.36321,44305.545596052,0
+ESEA.US,D,20200701,000000,2.34445,2.44762,2.33507,2.44762,38112.217024441,0
+ESEA.US,D,20200702,000000,2.44762,2.50388,2.37259,2.38197,24694.404797069,0
+ESEA.US,D,20200706,000000,2.43824,2.51326,2.34445,2.40073,91109.53624088,0
+ESEA.US,D,20200707,000000,2.41011,2.51326,2.41011,2.41011,27463.701336406,0
+ESEA.US,D,20200708,000000,2.42886,2.46637,2.39135,2.4523,7173.2991221123,0
+ESEA.US,D,20200709,000000,2.44762,2.48513,2.34445,2.34455,64347.489553254,0
+ESEA.US,D,20200710,000000,2.31633,2.80397,2.31633,2.46637,554848.87551813,0
+ESEA.US,D,20200713,000000,2.44762,2.52264,2.1569,2.18504,170567.1266653,0
+ESEA.US,D,20200714,000000,2.22058,2.27882,2.18504,2.26943,27724.95572691,0
+ESEA.US,D,20200715,000000,2.19995,2.34445,2.18859,2.33133,60830.685553742,0
+ESEA.US,D,20200716,000000,2.27882,2.95403,2.19442,2.91651,912251.27979372,0
+ESEA.US,D,20200717,000000,2.82602,2.93526,2.52264,2.57891,254267.70166039,0
+ESEA.US,D,20200720,000000,2.54139,2.64446,2.41011,2.4945,146320.58653767,0
+ESEA.US,D,20200721,000000,2.52264,2.71957,2.40073,2.70608,432267.24914941,0
+ESEA.US,D,20200722,000000,2.80397,2.95403,2.53211,2.59813,271629.92201214,0
+ESEA.US,D,20200723,000000,2.57891,2.68272,2.52264,2.58828,86185.157565999,0
+ESEA.US,D,20200724,000000,2.53211,2.62579,2.53211,2.56953,21970.961069125,0
+ESEA.US,D,20200727,000000,2.54139,2.67897,2.46646,2.53201,28763.575222218,0
+ESEA.US,D,20200728,000000,2.47575,2.57778,2.43824,2.47575,63162.780868155,0
+ESEA.US,D,20200729,000000,2.53201,2.61641,2.46637,2.56015,27584.198259373,0
+ESEA.US,D,20200730,000000,2.4945,2.55077,2.44762,2.47575,11611.42472732,0
+ESEA.US,D,20200731,000000,2.45699,2.56015,2.45699,2.53201,15362.824506061,0
+ESEA.US,D,20200803,000000,2.53201,3.86395,2.39135,2.60703,4940350.3820671,0
+ESEA.US,D,20200804,000000,2.48513,2.57891,2.43824,2.43824,370642.13697964,0
+ESEA.US,D,20200805,000000,2.45699,2.4945,2.43824,2.45699,198127.86534675,0
+ESEA.US,D,20200806,000000,2.43824,2.48513,2.32571,2.48513,189429.69365965,0
+ESEA.US,D,20200807,000000,2.43824,2.55077,2.38197,2.55077,113996.48719344,0
+ESEA.US,D,20200810,000000,2.51326,2.73832,2.50388,2.64455,183043.35674241,0
+ESEA.US,D,20200811,000000,2.71957,2.80388,2.53201,2.62579,905236.86599481,0
+ESEA.US,D,20200812,000000,2.55077,2.73832,2.38197,2.50388,321481.52509803,0
+ESEA.US,D,20200813,000000,2.48513,2.59766,2.45699,2.47575,116691.13962121,0
+ESEA.US,D,20200814,000000,2.45699,2.47106,2.41011,2.41948,55351.807764324,0
+ESEA.US,D,20200817,000000,2.41948,2.50951,2.40073,2.44762,73245.067652691,0
+ESEA.US,D,20200818,000000,2.45699,2.46637,2.2882,2.29757,124729.24409311,0
+ESEA.US,D,20200819,000000,2.27882,2.40307,2.23192,2.26943,80823.577666197,0
+ESEA.US,D,20200820,000000,2.25068,2.85085,2.1569,2.48513,1584580.3898268,0
+ESEA.US,D,20200821,000000,2.33507,2.54139,2.29757,2.38197,672381.3609112,0
+ESEA.US,D,20200824,000000,2.40073,2.40073,2.26005,2.27412,91324.937819988,0
+ESEA.US,D,20200825,000000,2.33507,2.37259,2.26005,2.37259,106390.25222421,0
+ESEA.US,D,20200826,000000,2.29757,2.37259,2.26943,2.32571,162961.95804053,0
+ESEA.US,D,20200827,000000,2.2882,2.43824,2.2882,2.36321,73149.096652098,0
+ESEA.US,D,20200828,000000,2.34445,2.42895,2.30695,2.33039,206116.9179739,0
+ESEA.US,D,20200831,000000,2.2882,2.46637,2.26005,2.2685,435072.80140007,0
+ESEA.US,D,20200901,000000,2.2882,2.32571,2.16628,2.1945,76163.652415174,0
+ESEA.US,D,20200902,000000,2.21317,2.2413,2.06312,2.09126,70097.218833235,0
+ESEA.US,D,20200903,000000,2.0725,2.12877,2.01904,2.09126,47505.645293608,0
+ESEA.US,D,20200904,000000,2.06312,2.10063,1.92246,1.95996,79575.954658486,0
+ESEA.US,D,20200908,000000,1.91308,2.09417,1.89433,1.95059,125983.26516753,0
+ESEA.US,D,20200909,000000,1.99748,2.12877,1.94121,2.04437,156443.39441134,0
+ESEA.US,D,20200910,000000,2.0725,2.23004,1.96841,2.04437,159418.49542973,0
+ESEA.US,D,20200911,000000,2.05375,2.14752,1.99748,2.10063,79294.439723412,0
+ESEA.US,D,20200914,000000,2.26005,2.26005,1.99748,2.11001,43317.044289943,0
+ESEA.US,D,20200915,000000,2.2038,2.2038,2.08225,2.08863,23232.446554699,0
+ESEA.US,D,20200916,000000,2.11939,2.1433,2.06312,2.12877,51112.022227009,0
+ESEA.US,D,20200917,000000,2.10063,2.19442,2.06312,2.13814,32873.266736506,0
+ESEA.US,D,20200918,000000,2.12877,2.19188,2.11001,2.1569,16117.796377395,0
+ESEA.US,D,20200921,000000,2.11939,2.19432,2.11001,2.18504,34855.60107098,0
+ESEA.US,D,20200922,000000,2.13589,2.18504,2.11939,2.11939,10780.742399963,0
+ESEA.US,D,20200923,000000,2.11939,2.17847,2.11939,2.16628,21363.144732035,0
+ESEA.US,D,20200924,000000,2.12877,2.12877,2.06312,2.09126,16231.895233655,0
+ESEA.US,D,20200925,000000,2.11939,2.2038,2.09126,2.17566,29097.341035391,0
+ESEA.US,D,20200928,000000,2.22254,2.29288,2.1569,2.22254,93676.227334521,0
+ESEA.US,D,20200929,000000,2.26943,2.43824,2.1991,2.25068,265705.31224219,0
+ESEA.US,D,20200930,000000,2.29757,2.38197,2.25068,2.31633,136240.43244204,0
+ESEA.US,D,20201001,000000,2.37259,2.65383,2.34445,2.55077,263681.39047413,0
+ESEA.US,D,20201002,000000,2.36321,2.56015,2.36321,2.48513,75017.332130311,0
+ESEA.US,D,20201005,000000,2.56015,2.60703,2.37259,2.51326,209874.71581935,0
+ESEA.US,D,20201006,000000,2.48719,2.69144,2.38197,2.46637,293813.08562702,0
+ESEA.US,D,20201007,000000,2.50388,2.73832,2.44762,2.53201,307313.00637711,0
+ESEA.US,D,20201008,000000,2.56953,2.67269,2.54149,2.67269,73791.036011621,0
+ESEA.US,D,20201009,000000,2.63517,3.0478,2.63517,2.77584,838137.14141343,0
+ESEA.US,D,20201012,000000,3.0009,3.07584,2.83304,2.90243,326729.00614158,0
+ESEA.US,D,20201013,000000,2.95327,2.99153,2.72894,2.92119,77704.520146919,0
+ESEA.US,D,20201014,000000,2.88837,3.03841,2.83717,2.92588,105189.54837235,0
+ESEA.US,D,20201015,000000,2.879,2.90713,2.72894,2.90713,97762.459270887,0
+ESEA.US,D,20201016,000000,2.90713,3.02904,2.88837,3.01966,82175.702430109,0
+ESEA.US,D,20201019,000000,2.97277,3.16033,2.78522,3.01028,221272.87165646,0
+ESEA.US,D,20201020,000000,3.11344,3.11344,3.0478,3.11344,72122.206945751,0
+ESEA.US,D,20201021,000000,3.09468,3.09468,2.89775,2.96339,46879.70110085,0
+ESEA.US,D,20201022,000000,2.99153,3.11344,2.88837,2.98215,464688.38583867,0
+ESEA.US,D,20201023,000000,3.03841,3.07594,2.93526,3.0478,60767.771231131,0
+ESEA.US,D,20201026,000000,3.0478,3.05718,2.93526,3.03841,79360.553079376,0
+ESEA.US,D,20201027,000000,3.0478,3.06656,2.93526,3.01028,50057.407564935,0
+ESEA.US,D,20201028,000000,2.95403,2.97747,2.7477,2.81335,322994.66787404,0
+ESEA.US,D,20201029,000000,2.93526,2.93526,2.57309,2.879,154624.21077788,0
+ESEA.US,D,20201030,000000,2.81335,2.81335,2.65392,2.68207,42797.73454229,0
+ESEA.US,D,20201102,000000,2.63517,2.63517,2.43824,2.46637,95379.179422824,0
+ESEA.US,D,20201103,000000,2.47575,2.62579,2.47575,2.56953,39903.67570218,0
+ESEA.US,D,20201104,000000,2.62579,2.62579,2.47575,2.50388,37233.549196789,0
+ESEA.US,D,20201105,000000,2.54139,2.62569,2.53201,2.54139,34870.529893295,0
+ESEA.US,D,20201106,000000,2.4945,2.59766,2.48044,2.53201,99285.199146965,0
+ESEA.US,D,20201109,000000,2.68207,2.86962,2.63517,2.86024,181321.21045399,0
+ESEA.US,D,20201110,000000,2.81335,2.95403,2.79928,2.88837,92204.671992093,0
+ESEA.US,D,20201111,000000,2.93526,2.989,2.85085,2.89307,376059.1667909,0
+ESEA.US,D,20201112,000000,3.18847,3.27277,2.73832,2.91651,510456.95602154,0
+ESEA.US,D,20201113,000000,2.88837,3.04789,2.85556,3.0478,82010.419040198,0
+ESEA.US,D,20201116,000000,3.10406,3.32913,3.0478,3.18847,238915.54059884,0
+ESEA.US,D,20201117,000000,3.20722,3.34789,3.12291,3.29162,115387.00035759,0
+ESEA.US,D,20201118,000000,3.36664,3.46979,3.31975,3.33851,168554.9346862,0
+ESEA.US,D,20201119,000000,3.46979,3.74176,3.37602,3.74176,645509.48074512,0
+ESEA.US,D,20201120,000000,3.03541,3.22597,2.94464,3.09468,488360.1663072,0
+ESEA.US,D,20201123,000000,3.14157,3.32913,3.09468,3.27286,239189.59112275,0
+ESEA.US,D,20201124,000000,3.35726,3.35961,2.92588,3.16033,137968.97679715,0
+ESEA.US,D,20201125,000000,3.10406,3.12291,2.8322,2.91651,95972.0669376,0
+ESEA.US,D,20201127,000000,3.0009,3.15096,2.93855,3.12281,116989.71606751,0
+ESEA.US,D,20201130,000000,3.25411,3.56358,3.16971,3.5542,191876.95417479,0
+ESEA.US,D,20201201,000000,3.36664,4.22003,3.36664,3.83554,433465.82031236,0
+ESEA.US,D,20201202,000000,3.65736,4.12625,3.6386,4.12625,122232.93173323,0
+ESEA.US,D,20201203,000000,4.09811,4.3982,4.05123,4.35131,143650.46003228,0
+ESEA.US,D,20201204,000000,4.33527,5.29848,4.32319,4.97025,454236.07752962,0
+ESEA.US,D,20201207,000000,5.06403,5.09217,4.36069,4.567,186923.78419973,0
+ESEA.US,D,20201208,000000,4.54825,5.35474,4.46385,5.2422,204513.13591954,0
+ESEA.US,D,20201209,000000,5.25158,5.31245,4.80146,4.96087,71396.026374596,0
+ESEA.US,D,20201210,000000,4.92336,5.04527,4.84834,5.01714,25408.855579262,0
+ESEA.US,D,20201211,000000,5.01714,5.01714,4.59515,4.77331,85064.429547962,0
+ESEA.US,D,20201214,000000,4.92336,5.01714,4.84834,4.92336,43408.749912733,0
+ESEA.US,D,20201215,000000,4.92336,5.0359,4.77331,4.98901,40466.705572326,0
+ESEA.US,D,20201216,000000,5.00776,5.01714,4.75456,4.77331,28895.801934146,0
+ESEA.US,D,20201217,000000,4.75456,4.77331,4.40759,4.50136,100704.50361129,0
+ESEA.US,D,20201218,000000,4.54825,4.63265,4.44593,4.52949,35046.476727716,0
+ESEA.US,D,20201221,000000,4.52949,5.10155,4.45447,5.10155,148398.89187274,0
+ESEA.US,D,20201222,000000,5.18595,5.50479,5.18595,5.33599,75557.968766986,0
+ESEA.US,D,20201223,000000,5.44852,5.7955,5.41101,5.58919,68966.893715138,0
+ESEA.US,D,20201224,000000,5.62669,5.83722,5.47674,5.62669,12886.772690758,0
+ESEA.US,D,20201228,000000,5.61732,5.81426,4.91399,4.97025,91764.271733816,0
+ESEA.US,D,20201229,000000,5.00776,5.12283,4.45447,4.70768,58206.411859745,0
+ESEA.US,D,20201230,000000,4.71706,5.38672,4.71706,5.17657,33213.430616386,0
+ESEA.US,D,20201231,000000,5.2891,5.33599,5.04527,5.09217,34581.550547065,0
+ESEA.US,D,20210104,000000,5.11092,5.27034,5.01724,5.12029,55064.961106995,0
+ESEA.US,D,20210105,000000,5.14843,5.48603,4.96087,5.25158,41835.891847455,0
+ESEA.US,D,20210106,000000,5.2891,5.33599,5.05202,5.13905,37943.734601178,0
+ESEA.US,D,20210107,000000,5.12967,5.55167,5.04527,5.42976,34214.728055909,0
+ESEA.US,D,20210108,000000,5.47666,6.39559,5.47666,6.31128,135962.11654032,0
+ESEA.US,D,20210111,000000,6.35818,6.99953,6.32066,6.91146,133425.2830913,0
+ESEA.US,D,20210112,000000,7.024,7.024,6.72391,6.99586,48236.091242568,0
+ESEA.US,D,20210113,000000,7.024,7.03338,6.45195,6.47071,46495.817098478,0
+ESEA.US,D,20210114,000000,6.48946,7.01462,6.47164,6.92084,67756.592763214,0
+ESEA.US,D,20210115,000000,6.8927,7.21156,6.71453,6.81768,22105.320469955,0
+ESEA.US,D,20210119,000000,6.8927,7.08964,6.52696,6.99586,54344.112258096,0
+ESEA.US,D,20210120,000000,6.99586,7.06001,6.58324,6.88332,25722.360847866,0
+ESEA.US,D,20210121,000000,6.96829,7.47413,6.95835,7.40849,50786.787169443,0
+ESEA.US,D,20210122,000000,7.38972,7.50227,7.03338,7.40849,20463.150015362,0
+ESEA.US,D,20210125,000000,7.45538,7.68983,7.13653,7.26782,94131.556415114,0
+ESEA.US,D,20210126,000000,7.40849,7.67106,7.15528,7.5304,63894.293161565,0
+ESEA.US,D,20210127,000000,7.3616,7.46476,6.71453,6.95835,37405.230653405,0
+ESEA.US,D,20210128,000000,7.08964,7.73672,6.97392,7.70858,86853.755536799,0
+ESEA.US,D,20210129,000000,7.80236,8.81516,6.90218,7.12715,453031.10829995,0
+ESEA.US,D,20210201,000000,7.30534,7.75537,6.78017,7.61481,68367.608133657,0
+ESEA.US,D,20210202,000000,7.68983,7.68983,7.0014,7.23032,52922.675104866,0
+ESEA.US,D,20210203,000000,7.31471,7.62512,7.03338,7.55853,44229.835140029,0
+ESEA.US,D,20210204,000000,7.51164,7.76484,7.21436,7.35222,36175.735501363,0
+ESEA.US,D,20210205,000000,7.42725,7.82946,7.42725,7.74609,22018.946569421,0
+ESEA.US,D,20210208,000000,7.94302,8.29,7.74609,8.12121,73667.3400553,0
+ESEA.US,D,20210209,000000,8.20561,8.44942,8.02742,8.44005,76505.948983956,0
+ESEA.US,D,20210210,000000,8.43067,8.43067,7.71796,8.33689,65960.868707672,0
+ESEA.US,D,20210211,000000,8.43067,8.43067,8.06493,8.32752,25492.030446443,0
+ESEA.US,D,20210212,000000,8.38378,10.5688,8.09316,9.28405,285368.70391928,0
+ESEA.US,D,20210216,000000,9.85607,11.2402,9.57534,10.9628,166581.13110733,0
+ESEA.US,D,20210217,000000,10.597,10.597,9.38721,9.38721,97332.72245712,0
+ESEA.US,D,20210218,000000,9.70608,9.84409,8.18685,8.5432,86000.679975971,0
+ESEA.US,D,20210219,000000,8.24312,9.60675,8.24312,8.80578,74435.108060046,0
+ESEA.US,D,20210222,000000,8.68387,9.41534,8.44942,8.91831,26316.314707093,0
+ESEA.US,D,20210223,000000,8.14933,8.14933,6.78955,8.14933,109464.52327655,0
+ESEA.US,D,20210224,000000,8.11183,8.67524,7.79298,7.87738,24275.331427811,0
+ESEA.US,D,20210225,000000,7.63355,8.29,6.67702,6.88332,88606.8258143,0
+ESEA.US,D,20210226,000000,6.8927,7.25638,6.66642,6.70515,35293.868640356,0
+ESEA.US,D,20210301,000000,6.73329,7.28657,6.72391,6.88332,79148.35053362,0
+ESEA.US,D,20210302,000000,6.90208,7.49289,6.79893,7.23032,39345.977554289,0
+ESEA.US,D,20210303,000000,7.39911,7.57729,6.98649,6.98649,31450.763238825,0
+ESEA.US,D,20210304,000000,7.16466,7.17404,6.1453,6.37692,76046.35452556,0
+ESEA.US,D,20210305,000000,6.3863,6.73057,6.10497,6.50821,61846.911815578,0
+ESEA.US,D,20210308,000000,6.51759,6.61137,6.37692,6.48946,42140.866360451,0
+ESEA.US,D,20210309,000000,6.602,7.04265,6.602,6.74266,35629.767142431,0
+ESEA.US,D,20210310,000000,6.75204,7.17404,6.75204,7.12715,35706.543942906,0
+ESEA.US,D,20210311,000000,7.41787,7.63355,7.27064,7.58666,61817.054170948,0
+ESEA.US,D,20210312,000000,7.42725,8.04608,7.31471,7.80236,68441.185900778,0
+ESEA.US,D,20210315,000000,8.40254,9.21841,8.22436,8.98397,172479.082266,0
+ESEA.US,D,20210316,000000,9.04961,9.04961,8.6745,8.69325,45493.453314505,0
+ESEA.US,D,20210317,000000,8.65573,9.94051,8.62761,9.77172,129154.57356491,0
+ESEA.US,D,20210318,000000,9.75293,11.1503,9.67323,10.1656,192096.62113169,0
+ESEA.US,D,20210319,000000,10.1093,13.1008,10.0812,12.9882,333594.13171733,0
+ESEA.US,D,20210322,000000,13.8229,14.184,9.90301,10.2687,481202.86235185,0
+ESEA.US,D,20210323,000000,10.4938,10.7844,9.22779,9.28405,126794.75329477,0
+ESEA.US,D,20210324,000000,9.76237,11.2253,9.39068,10.7188,135456.66927052,0
+ESEA.US,D,20210325,000000,10.4094,11.1971,9.84195,10.672,90057.054267708,0
+ESEA.US,D,20210326,000000,10.9065,11.0096,9.94986,10.3062,64356.020308863,0
+ESEA.US,D,20210329,000000,10.6345,10.6345,9.60295,10.1843,71265.93235157,0
+ESEA.US,D,20210330,000000,9.94986,10.1335,9.50388,9.63105,46698.422544175,0
+ESEA.US,D,20210331,000000,9.56543,9.96866,9.19028,9.21841,64293.105986252,0
+ESEA.US,D,20210401,000000,9.19965,9.74718,9.19965,9.3497,30194.609475507,0
+ESEA.US,D,20210405,000000,9.84672,10.3061,9.4341,10.0812,59438.039700689,0
+ESEA.US,D,20210406,000000,10.1468,10.4339,9.92191,10.2499,24164.431604903,0
+ESEA.US,D,20210407,000000,10.3157,10.7563,10.3157,10.6158,40197.986770666,0
+ESEA.US,D,20210408,000000,10.7095,10.7095,9.96613,10.4094,40338.744238203,0
+ESEA.US,D,20210409,000000,10.6954,10.9533,9.96866,10.8407,41978.782003894,0
+ESEA.US,D,20210412,000000,10.4094,10.7751,10.2781,10.3157,53177.531428663,0
+ESEA.US,D,20210413,000000,10.3532,11.1393,10.3344,10.5407,43032.330321517,0
+ESEA.US,D,20210414,000000,10.4,10.7022,10.3437,10.4563,20969.663629603,0
+ESEA.US,D,20210415,000000,10.5032,10.6533,9.84672,9.90301,35261.878306825,0
+ESEA.US,D,20210416,000000,10.0155,11.0436,10.0155,10.7844,57184.853875654,0
+ESEA.US,D,20210419,000000,11.6878,12.1911,10.8314,11.6191,226721.89180125,0
+ESEA.US,D,20210420,000000,11.8442,12.0035,10.5595,11.2346,232700.88513821,0
+ESEA.US,D,20210421,000000,11.0705,11.7223,10.8387,11.7223,102058.76106411,0
+ESEA.US,D,20210422,000000,11.6004,11.7598,10.5501,10.9533,216913.65554064,0
+ESEA.US,D,20210423,000000,11.0471,12.4725,10.8493,12.435,122791.69622559,0
+ESEA.US,D,20210426,000000,12.8476,13.926,12.6274,13.926,178519.92358112,0
+ESEA.US,D,20210427,000000,14.2544,14.5356,13.1383,13.5228,133063.7923224,0
+ESEA.US,D,20210428,000000,13.6729,14.0802,13.1477,13.3165,49398.406694196,0
+ESEA.US,D,20210429,000000,13.5228,13.5415,12.5569,12.9321,51078.965549026,0
+ESEA.US,D,20210430,000000,12.857,13.7759,12.857,13.5041,51752.89524208,0
+ESEA.US,D,20210503,000000,14.6763,17.574,13.7301,16.7863,392293.19471346,0
+ESEA.US,D,20210504,000000,17.1181,17.1181,14.2825,16.008,270440.94794924,0
+ESEA.US,D,20210505,000000,16.8028,16.8614,15.4736,16.6925,135187.95046886,0
+ESEA.US,D,20210506,000000,16.7863,16.7863,15.392,15.5766,108086.80624581,0
+ESEA.US,D,20210507,000000,15.7923,17.7241,15.7923,17.3021,194371.13384576,0
+ESEA.US,D,20210510,000000,17.8085,21.1939,17.5365,18.6713,699845.06224762,0
+ESEA.US,D,20210511,000000,17.6397,18.2867,16.1299,16.6551,241644.31604903,0
+ESEA.US,D,20210512,000000,16.5518,16.9177,14.3481,14.3481,212896.73599358,0
+ESEA.US,D,20210513,000000,14.892,16.1299,14.0668,14.9764,165477.46460052,0
+ESEA.US,D,20210514,000000,15.1827,15.4731,13.3165,14.1323,220444.32201801,0
+ESEA.US,D,20210517,000000,13.7573,14.6763,13.367,14.1886,145614.66651109,0
+ESEA.US,D,20210518,000000,14.3856,16.2612,14.3856,15.3702,159191.36406166,0
+ESEA.US,D,20210519,000000,14.9201,14.9857,14.0668,14.6013,153271.01966951,0
+ESEA.US,D,20210520,000000,14.6857,14.9807,13.7854,14.7701,114817.57242074,0
+ESEA.US,D,20210521,000000,14.7326,15.0046,14.0668,14.6106,128161.806881,0
+ESEA.US,D,20210524,000000,14.3293,15.9422,14.3293,15.7078,164500.69308337,0
+ESEA.US,D,20210525,000000,15.8673,16.1674,14.3668,14.7514,197534.97783197,0
+ESEA.US,D,20210526,000000,14.0855,14.5544,12.8664,13.6916,295417.93402583,0
+ESEA.US,D,20210527,000000,14.3293,14.7606,14.123,14.5075,150337.50608472,0
+ESEA.US,D,20210528,000000,14.6013,14.9764,14.3762,14.7419,122413.14394546,0
+ESEA.US,D,20210601,000000,14.8732,15.9046,14.7419,15.7735,161000.95059507,0
+ESEA.US,D,20210602,000000,15.8298,16.3644,15.5203,16.2799,182043.12564734,0
+ESEA.US,D,20210603,000000,16.1111,16.3081,15.5391,15.6891,47635.739316635,0
+ESEA.US,D,20210604,000000,15.9142,16.2799,15.0046,15.2015,58592.42855102,0
+ESEA.US,D,20210607,000000,15.2015,20.0685,15.0515,19.5528,1451821.5720174,0
+ESEA.US,D,20210608,000000,19.5059,21.3346,19.2255,21.2408,256650.98150845,0
+ESEA.US,D,20210609,000000,20.725,22.413,19.2714,21.3909,226848.78679093,0
+ESEA.US,D,20210610,000000,21.4752,23.2931,20.875,22.9007,117597.53240458,0
+ESEA.US,D,20210611,000000,23.2851,24.2136,22.9288,23.9042,138929.75314755,0
+ESEA.US,D,20210614,000000,23.9135,24.1479,21.5878,23.1164,197421.94532017,0
+ESEA.US,D,20210615,000000,23.2571,23.3039,22.1691,23.1164,76578.460406626,0
+ESEA.US,D,20210616,000000,23.2946,23.6321,22.5068,23.5946,68526.493456861,0
+ESEA.US,D,20210617,000000,23.2664,23.5993,21.8597,22.6005,70139.872611278,0
+ESEA.US,D,20210618,000000,22.038,23.2495,21.7191,23.1821,81566.819748567,0
+ESEA.US,D,20210621,000000,23.1821,23.9135,22.9012,23.8291,99818.371372483,0
+ESEA.US,D,20210622,000000,23.7729,24.1479,22.8069,23.9229,100462.44342091,0
+ESEA.US,D,20210623,000000,24.026,24.1291,22.1974,22.5256,105921.06066576,0
+ESEA.US,D,20210624,000000,22.9944,24.8513,22.6288,24.3167,136197.77866399,0
+ESEA.US,D,20210625,000000,24.523,24.9262,23.604,24.2792,179723.82646633,0
+ESEA.US,D,20210628,000000,24.0166,24.0395,21.1752,22.4036,233316.16588645,0
+ESEA.US,D,20210629,000000,22.413,22.685,20.725,21.4283,100541.35291028,0
+ESEA.US,D,20210630,000000,21.569,22.0284,21.2924,21.6441,93917.221180455,0
+ESEA.US,D,20210701,000000,22.3004,22.9475,20.378,21.0345,105731.25135347,0
+ESEA.US,D,20210702,000000,21.0158,21.5503,19.8154,20.9313,126842.73879506,0
+ESEA.US,D,20210706,000000,20.9313,21.4752,19.6934,21.2971,120960.78280315,0
+ESEA.US,D,20210707,000000,21.025,21.5503,19.1308,20.0029,136963.41397984,0
+ESEA.US,D,20210708,000000,18.7839,19.7403,18.7556,19.1777,109103.03250765,0
+ESEA.US,D,20210709,000000,19.2621,21.0908,19.2246,20.303,96289.837584007,0
+ESEA.US,D,20210712,000000,20.3499,20.8657,19.7497,20.4062,71131.57295074,0
+ESEA.US,D,20210713,000000,20.4062,20.7626,19.384,19.8622,44591.32590893,0
+ESEA.US,D,20210714,000000,19.8342,20.2655,18.2867,18.4649,128065.8358804,0
+ESEA.US,D,20210715,000000,18.6431,18.7744,17.5553,17.9304,74383.923526396,0
+ESEA.US,D,20210716,000000,18.043,18.3993,16.3222,17.0583,161794.31086664,0
+ESEA.US,D,20210719,000000,16.7957,17.6771,16.2331,16.9364,79301.904134569,0
+ESEA.US,D,20210720,000000,17.1709,17.7855,16.9458,17.3584,33828.711364633,0
+ESEA.US,D,20210721,000000,17.5178,19.3372,17.5178,18.8119,87594.864930269,0
+ESEA.US,D,20210722,000000,18.8026,19.4645,17.9117,18.39,51229.320116622,0
+ESEA.US,D,20210723,000000,18.4555,18.5025,17.349,17.4897,45074.379945248,0
+ESEA.US,D,20210726,000000,17.2084,18.1648,16.9279,17.4802,48878.03060209,0
+ESEA.US,D,20210727,000000,17.6303,17.6303,16.2331,16.5801,62518.70881973,0
+ESEA.US,D,20210728,000000,16.6363,18.118,16.6363,17.6397,54334.515158036,0
+ESEA.US,D,20210729,000000,17.8179,18.6038,17.4897,17.8179,46216.434852308,0
+ESEA.US,D,20210730,000000,17.4334,18.6525,17.3584,17.8554,32332.630099832,0
+ESEA.US,D,20210802,000000,17.8272,18.4742,17.1709,17.5835,54080.72517869,0
+ESEA.US,D,20210803,000000,17.5928,17.6771,16.8801,17.1099,39658.416478442,0
+ESEA.US,D,20210804,000000,17.2739,17.4334,16.6925,16.6925,41260.065843896,0
+ESEA.US,D,20210805,000000,16.8801,18.2867,16.8801,18.071,66942.971947074,0
+ESEA.US,D,20210806,000000,18.4555,18.9433,18.0993,18.5681,79332.828123649,0
+ESEA.US,D,20210809,000000,18.7276,18.9345,17.4491,18.4087,58288.520382474,0
+ESEA.US,D,20210810,000000,19.1683,20.0686,18.8307,19.8434,90507.051626046,0
+ESEA.US,D,20210811,000000,19.881,20.7719,19.2809,20.4437,63990.264162158,0
+ESEA.US,D,20210812,000000,20.7719,20.7719,19.2247,20.0592,41726.058368999,0
+ESEA.US,D,20210813,000000,19.8342,20.0686,19.387,19.7497,39451.545654941,0
+ESEA.US,D,20210816,000000,19.8717,20.5188,18.962,20.5188,50003.023997932,0
+ESEA.US,D,20210817,000000,20.1904,20.5,19.3935,20.4062,49148.882092653,0
+ESEA.US,D,20210818,000000,20.5843,22.038,20.5843,21.2314,138429.63760001,0
+ESEA.US,D,20210819,000000,20.7906,21.0908,19.2714,19.8342,73599.094010434,0
+ESEA.US,D,20210820,000000,19.5434,20.3779,19.4966,19.7779,48474.952399599,0
+ESEA.US,D,20210823,000000,20.3218,21.6628,20.0498,21.5034,73229.072485925,0
+ESEA.US,D,20210824,000000,21.5596,22.2724,21.5222,22.2254,62902.592822103,0
+ESEA.US,D,20210825,000000,22.4693,22.9663,21.4753,22.0285,57462.103432923,0
+ESEA.US,D,20210826,000000,22.2066,22.2066,20.6969,21.0533,63671.427171299,0
+ESEA.US,D,20210827,000000,21.2033,22.835,21.2033,22.8257,79613.276714272,0
+ESEA.US,D,20210830,000000,22.9757,22.9757,21.9442,22.7131,58850.48390817,0
+ESEA.US,D,20210831,000000,22.5068,22.5537,21.5878,22.2442,64967.035679307,0
+ESEA.US,D,20210901,000000,22.5162,22.6756,21.5971,22.0192,46705.886955332,0
+ESEA.US,D,20210902,000000,22.2817,22.4786,21.1471,22.2629,64847.60510079,0
+ESEA.US,D,20210903,000000,22.1974,22.2066,21.4096,21.991,56377.631126219,0
+ESEA.US,D,20210907,000000,22.2066,22.3755,21.1183,21.569,112479.07903961,0
+ESEA.US,D,20210908,000000,21.569,23.6603,20.8188,23.3977,133318.6486462,0
+ESEA.US,D,20210909,000000,23.9135,24.6637,23.8667,24.3729,169382.41798019,0
+ESEA.US,D,20210910,000000,24.6637,29.0713,24.5371,28.8087,566031.62977614,0
+ESEA.US,D,20210913,000000,28.6024,29.4557,26.2579,29.0713,258326.20864104,0
+ESEA.US,D,20210914,000000,29.2588,29.5403,27.8615,28.5743,133046.73081118,0
+ESEA.US,D,20210915,000000,28.8744,31.1812,28.1429,31.1718,166719.75588597,0
+ESEA.US,D,20210916,000000,31.7909,34.501,29.6339,33.0756,663837.80916951,0
+ESEA.US,D,20210917,000000,33.6476,34.2947,31.7075,33.8165,287757.31548959,0
+ESEA.US,D,20210920,000000,32.7661,32.7661,28.2929,31.1438,325689.32030181,0
+ESEA.US,D,20210921,000000,32.6441,33.6196,31.8847,33.5913,294417.70293076,0
+ESEA.US,D,20210922,000000,33.4789,36.1891,32.9524,35.2138,298690.54514606,0
+ESEA.US,D,20210923,000000,35.4951,36.733,34.7167,35.8327,277877.63415075,0
+ESEA.US,D,20210924,000000,35.0168,35.0168,31.0791,33.2444,349637.28398316,0
+ESEA.US,D,20210927,000000,33.5726,34.7729,31.8377,32.0722,215264.02067488,0
+ESEA.US,D,20210928,000000,31.472,32.6868,29.5308,31.8284,212365.69645697,0
+ESEA.US,D,20210929,000000,31.8847,32.7129,29.8403,30.1779,137626.68022838,0
+ESEA.US,D,20210930,000000,30.1966,32.2973,30.1779,31.5376,93846.842446686,0
+ESEA.US,D,20211001,000000,32.1191,33.6946,31.5657,32.7473,120408.41637752,0
+ESEA.US,D,20211004,000000,32.963,33.5629,29.5871,29.7277,177391.73115192,0
+ESEA.US,D,20211005,000000,30.3467,32.9162,30.3467,32.1004,134945.89027848,0
+ESEA.US,D,20211006,000000,31.4439,32.6724,30.7311,31.6033,95711.878891547,0
+ESEA.US,D,20211007,000000,31.3314,31.6502,28.6024,28.8462,262943.48011401,0
+ESEA.US,D,20211008,000000,29.0338,29.5308,27.3269,28.0585,144519.53075986,0
+ESEA.US,D,20211011,000000,28.9963,29.6902,27.7115,28.7337,249994.8594451,0
+ESEA.US,D,20211012,000000,29.1181,29.1651,25.836,26.7269,297639.12951734,0
+ESEA.US,D,20211013,000000,26.7269,27.7959,25.4702,27.2707,244511.71627786,0
+ESEA.US,D,20211014,000000,26.4523,27.5429,24.6168,25.1232,268211.22170212,0
+ESEA.US,D,20211015,000000,25.5545,25.9766,25.142,25.4233,135408.68377023,0
+ESEA.US,D,20211018,000000,25.7891,28.1147,25.7891,27.7771,310635.73568655,0
+ESEA.US,D,20211019,000000,29.2348,29.5403,27.5013,28.1898,275997.66888357,0
+ESEA.US,D,20211020,000000,28.0397,28.7336,27.1957,28.5556,122717.05211401,0
+ESEA.US,D,20211021,000000,28.6024,29.3902,27.7584,29.0338,139936.38230932,0
+ESEA.US,D,20211022,000000,29.5403,29.665,27.8897,28.6493,124380.54945762,0
+ESEA.US,D,20211025,000000,29.0901,32.4943,28.7806,32.2785,299316.48933881,0
+ESEA.US,D,20211026,000000,33.2913,33.344,29.8309,30.4592,198269.68915873,0
+ESEA.US,D,20211027,000000,30.1403,30.7968,27.9928,28.5743,183617.05005706,0
+ESEA.US,D,20211028,000000,29.1932,30.206,28.9743,30.1779,112303.1322052,0
+ESEA.US,D,20211029,000000,29.9716,29.9716,28.4242,29.2682,119126.67034737,0
+ESEA.US,D,20211101,000000,30.3185,32.9629,30.3185,32.7661,222118.48280613,0
+ESEA.US,D,20211102,000000,31.6783,32.3066,30.009,31.3219,137056.18594708,0
+ESEA.US,D,20211103,000000,31.5283,32.8036,31.1626,32.3348,122907.92777074,0
+ESEA.US,D,20211104,000000,32.8224,32.8224,29.6433,30.2248,168868.43995481,0
+ESEA.US,D,20211105,000000,30.9468,31.1626,28.2741,29.2682,203195.13417807,0
+ESEA.US,D,20211108,000000,30.0185,31.4157,29.8773,30.5624,157993.85924315,0
+ESEA.US,D,20211109,000000,30.9937,33.7039,30.1498,33.0475,222162.20292863,0
+ESEA.US,D,20211110,000000,33.6664,34.1352,30.5905,32.1565,139538.63582908,0
+ESEA.US,D,20211111,000000,32.9068,35.5419,32.8693,34.6979,170416.7720977,0
+ESEA.US,D,20211112,000000,34.6979,34.6979,32.391,32.9162,170690.82262161,0
+ESEA.US,D,20211115,000000,33.2444,33.5874,30.2904,31.0031,243430.44300452,0
+ESEA.US,D,20211116,000000,27.8147,27.8147,23.9135,25.1045,585358.05660669,0
+ESEA.US,D,20211117,000000,25.836,26.2392,23.9326,24.1948,175114.01940451,0
+ESEA.US,D,20211118,000000,24.4855,25.4608,23.9641,25.1701,133039.26640003,0
+ESEA.US,D,20211119,000000,24.9357,25.1232,24.4292,24.6261,83734.698017522,0
+ESEA.US,D,20211122,000000,24.8513,26.1975,23.9322,24.6544,138062.81510885,0
+ESEA.US,D,20211123,000000,24.4855,24.9239,22.5068,23.4352,194253.83595614,0
+ESEA.US,D,20211124,000000,23.4258,24.0448,22.5725,23.7166,114607.50256389,0
+ESEA.US,D,20211126,000000,23.0695,23.6697,22.2349,23.3882,86193.688321608,0
+ESEA.US,D,20211129,000000,24.3167,25.3201,23.9322,24.7762,118804.63432316,0
+ESEA.US,D,20211130,000000,24.8325,24.9357,22.7787,24.0728,98677.382809875,0
+ESEA.US,D,20211201,000000,24.8513,24.8513,22.2349,22.2349,126274.37720266,0
+ESEA.US,D,20211202,000000,22.413,24.026,22.413,23.6321,80304.267918543,0
+ESEA.US,D,20211203,000000,23.4633,23.7302,22.3192,22.9569,90685.131149368,0
+ESEA.US,D,20211206,000000,22.7506,23.1445,21.1001,22.6381,67281.003138053,0
+ESEA.US,D,20211207,000000,23.8291,24.3824,23.0695,23.3882,99903.678928565,0
+ESEA.US,D,20211208,000000,23.7821,24.6683,22.9757,23.7729,70339.27902362,0
+ESEA.US,D,20211209,000000,23.3507,24.3449,22.9944,23.2289,38810.67263987,0
+ESEA.US,D,20211210,000000,23.1821,23.6228,22.0942,22.4787,71022.805816733,0
+ESEA.US,D,20211213,000000,22.1223,22.2724,20.3687,20.7626,139727.37879691,0
+ESEA.US,D,20211214,000000,20.8657,21.2971,20.0029,20.4812,122868.47302605,0
+ESEA.US,D,20211215,000000,19.9372,20.997,19.4965,20.6781,97280.47157902,0
+ESEA.US,D,20211216,000000,21.8035,21.9348,20.0217,20.2842,115263.30440128,0
+ESEA.US,D,20211217,000000,19.9372,21.5127,19.5997,21.2408,80532.465631064,0
+ESEA.US,D,20211220,000000,20.9595,20.9595,19.5434,20.3218,92490.45230497,0
+ESEA.US,D,20211221,000000,20.5843,21.5127,20.5843,20.9407,52874.68960457,0
+ESEA.US,D,20211222,000000,21.0063,21.1845,20.5375,21.0063,58535.912295114,0
+ESEA.US,D,20211223,000000,21.2877,22.038,21.0345,21.4002,74413.781171025,0
+ESEA.US,D,20211227,000000,21.4377,22.0285,20.8938,21.4658,113025.04739855,0
+ESEA.US,D,20211228,000000,22.0005,23.1405,21.6721,22.1786,113231.91822204,0
+ESEA.US,D,20211229,000000,22.038,23.0507,21.657,22.9382,88089.648755549,0
+ESEA.US,D,20211230,000000,22.8069,23.2101,22.038,22.6663,92838.080596007,0
+ESEA.US,D,20211231,000000,22.91,23.7916,22.4694,23.3602,125000.09558368,0
+ESEA.US,D,20220103,000000,23.9416,24.3687,23.5665,24.0636,90804.561727884,0
+ESEA.US,D,20220104,000000,23.6509,24.298,23.3664,24.0636,94135.821792918,0
+ESEA.US,D,20220105,000000,24.3824,25.6391,23.4915,23.6509,189371.04471485,0
+ESEA.US,D,20220106,000000,23.6603,24.2053,22.6663,23.6697,76536.872973037,0
+ESEA.US,D,20220107,000000,23.6697,25.1889,23.6697,24.1854,73984.044357258,0
+ESEA.US,D,20220110,000000,23.8854,24.2892,22.7131,23.1726,107493.91873104,0
+ESEA.US,D,20220111,000000,23.2571,24.3542,22.9606,24.1104,68344.148555733,0
+ESEA.US,D,20220112,000000,24.3824,24.4667,23.4728,24.1667,67506.001817221,0
+ESEA.US,D,20220113,000000,24.2136,26.1641,23.9135,24.945,174208.69296559,0
+ESEA.US,D,20220114,000000,24.3074,26.0985,23.6415,26.0329,132030.50454935,0
+ESEA.US,D,20220118,000000,26.3048,28.518,26.1829,28.1804,279606.17850588,0
+ESEA.US,D,20220119,000000,28.4055,29.0713,26.38,27.599,195596.36362,0
+ESEA.US,D,20220120,000000,28.0866,28.6024,26.9332,26.9425,143716.57338823,0
+ESEA.US,D,20220121,000000,25.7234,26.2579,23.8479,24.176,231232.52882913,0
+ESEA.US,D,20220124,000000,23.4445,24.4012,22.038,24.2323,192226.71515472,0
+ESEA.US,D,20220125,000000,23.7729,26.0328,23.4445,25.8734,132212.84945047,0
+ESEA.US,D,20220126,000000,26.3423,27.4583,25.864,26.3892,140853.43853721,0
+ESEA.US,D,20220127,000000,26.4549,28.3491,26.4549,27.0645,137690.66089544,0
+ESEA.US,D,20220128,000000,27.0176,28.0585,26.558,27.7678,80817.17959949,0
+ESEA.US,D,20220131,000000,27.7865,29.5403,27.2051,29.5403,338635.80828182,0
+ESEA.US,D,20220201,000000,29.5778,31.397,29.0713,30.6561,191380.0376606,0
+ESEA.US,D,20220202,000000,30.9563,31.2938,29.6621,30.8531,65519.402104942,0
+ESEA.US,D,20220203,000000,30.478,31.1718,29.559,29.7747,78200.370316651,0
+ESEA.US,D,20220204,000000,29.9902,31.3688,28.9775,31.1344,71489.864686287,0
+ESEA.US,D,20220207,000000,31.7065,33.2621,31.7065,31.941,153477.89049302,0
+ESEA.US,D,20220208,000000,31.8189,32.391,29.7277,30.3467,138273.95131016,0
+ESEA.US,D,20220209,000000,30.0886,31.3127,29.5403,30.5624,78076.67436033,0
+ESEA.US,D,20220210,000000,29.7559,32.2785,29.5709,30.7406,138671.69779039,0
+ESEA.US,D,20220211,000000,31.2657,32.4004,29.7747,30.0465,122059.11758771,0
+ESEA.US,D,20220214,000000,30.2622,31.6408,30.056,30.2529,121050.35573705,0
+ESEA.US,D,20220215,000000,30.3185,30.3514,26.7466,29.3151,591707.07146815,0
+ESEA.US,D,20220216,000000,28.9024,28.9353,27.2426,27.4208,153776.4669393,0
+ESEA.US,D,20220217,000000,27.7584,29.3525,26.8769,28.9682,139757.23644155,0
+ESEA.US,D,20220218,000000,28.668,30.009,28.1335,28.3773,151544.60800329,0
+ESEA.US,D,20220222,000000,27.4864,27.749,25.0483,25.1326,371387.51175091,0
+ESEA.US,D,20220223,000000,25.517,26.3986,24.5699,24.5699,170004.09679516,0
+ESEA.US,D,20220224,000000,22.882,25.1889,22.4505,24.7481,147403.99249992,0
+ESEA.US,D,20220225,000000,25.2545,26.2299,24.8513,26.0985,116717.79823249,0
+ESEA.US,D,20220228,000000,25.6015,27.1863,25.3201,26.9144,155137.12245882,0
+ESEA.US,D,20220301,000000,27.3832,27.8333,26.2709,26.6611,106881.83701613,0
+ESEA.US,D,20220302,000000,26.558,27.2239,26.2579,26.7737,78266.483672614,0
+ESEA.US,D,20220303,000000,26.8769,29.6152,26.8769,29.1464,149714.76092532,0
+ESEA.US,D,20220304,000000,29.0713,29.0806,26.5017,26.9894,135324.4425586,0
+ESEA.US,D,20220307,000000,26.8862,27.749,25.4327,25.6765,118830.22658998,0
+ESEA.US,D,20220308,000000,25.6953,26.5861,25.0951,26.1173,75953.58255832,0
+ESEA.US,D,20220309,000000,26.5955,27.1669,26.2075,26.483,56317.915836961,0
+ESEA.US,D,20220310,000000,26.0329,26.9894,25.6315,26.0516,120575.83245633,0
+ESEA.US,D,20220311,000000,26.2299,27.8334,26.2299,26.9331,151966.88040589,0
+ESEA.US,D,20220314,000000,26.7737,27.1582,24.4855,24.6637,170752.67059978,0
+ESEA.US,D,20220315,000000,24.7668,25.5265,23.454,25.1983,152709.05614382,0
+ESEA.US,D,20220316,000000,25.9391,27.3927,25.6484,27.2426,131994.24883802,0
+ESEA.US,D,20220317,000000,26.8862,28.4617,26.6706,28.4617,171654.79800536,0
+ESEA.US,D,20220318,000000,28.4242,28.6962,27.4864,27.8522,84490.736233305,0
+ESEA.US,D,20220321,000000,27.3457,28.6868,27.2932,28.6118,104962.41700428,0
+ESEA.US,D,20220322,000000,29.6902,30.478,28.8369,29.6433,111923.51358064,0
+ESEA.US,D,20220323,000000,29.3339,30.1966,28.6962,28.8744,74616.386616722,0
+ESEA.US,D,20220324,000000,28.5931,29.1464,26.8675,27.6553,87844.389531811,0
+ESEA.US,D,20220325,000000,28.3773,28.3773,25.8704,26.2111,87260.032772643,0
+ESEA.US,D,20220328,000000,25.9578,29.2588,25.9578,28.8649,162193.12369132,0
+ESEA.US,D,20220329,000000,29.2119,29.5027,27.5896,28.7994,109192.60544153,0
+ESEA.US,D,20220330,000000,28.4993,29.5403,27.6365,27.6365,58062.455358854,0
+ESEA.US,D,20220331,000000,27.6646,28.0397,26.981,27.2145,64409.337531415,0
+ESEA.US,D,20220401,000000,27.1957,27.8112,27.0832,27.1957,34452.522868489,0
+ESEA.US,D,20220404,000000,26.9707,27.2894,24.9545,25.986,167772.23785913,0
+ESEA.US,D,20220405,000000,26.2016,26.2016,24.7668,25.217,124132.09120053,0
+ESEA.US,D,20220406,000000,24.9262,24.9545,23.2946,23.2946,99595.505382217,0
+ESEA.US,D,20220407,000000,23.2946,24.0326,22.685,23.4492,54482.73703673,0
+ESEA.US,D,20220408,000000,23.4633,24.2087,23.4445,23.8572,40243.839582061,0
+ESEA.US,D,20220411,000000,23.8759,23.8759,22.3287,22.5913,75302.046098738,0
+ESEA.US,D,20220412,000000,22.7037,23.454,22.2161,22.3849,50008.355720188,0
+ESEA.US,D,20220413,000000,22.3849,23.407,22.3849,22.4318,47535.502938238,0
+ESEA.US,D,20220414,000000,22.5162,23.4492,22.5068,23.1726,91685.362244438,0
+ESEA.US,D,20220418,000000,22.9944,24.3542,22.8444,24.2136,93046.017763959,0
+ESEA.US,D,20220419,000000,24.3824,25.9015,24.3074,25.7984,78915.887443296,0
+ESEA.US,D,20220420,000000,25.8547,26.2579,24.5886,25.0576,71031.336572342,0
+ESEA.US,D,20220421,000000,25.3014,26.3048,23.7353,24.0728,72094.481990024,0
+ESEA.US,D,20220422,000000,24.3449,25.0107,23.3039,23.679,57236.038409303,0
+ESEA.US,D,20220425,000000,23.332,23.4445,20.7344,22.3755,197123.36887387,0
+ESEA.US,D,20220426,000000,22.4224,23.3977,22.052,22.1786,78556.529363296,0
+ESEA.US,D,20220427,000000,22.1786,23.2008,22.1691,22.835,90662.737915896,0
+ESEA.US,D,20220428,000000,23.1726,23.5665,22.038,23.3227,63475.219792308,0
+ESEA.US,D,20220429,000000,22.9382,24.0073,22.5256,22.6475,52838.433893235,0
+ESEA.US,D,20220502,000000,22.5443,22.8304,21.9496,22.8257,37000.019762012,0
+ESEA.US,D,20220503,000000,22.4881,24.0448,22.4881,23.7166,54784.512516374,0
+ESEA.US,D,20220504,000000,23.8291,25.1701,23.8105,25.0763,67235.150326657,0
+ESEA.US,D,20220505,000000,24.945,24.945,23.3695,24.1479,42495.959062646,0
+ESEA.US,D,20220506,000000,23.9229,24.2819,23.0226,23.5383,39903.67570218,0
+ESEA.US,D,20220509,000000,23.1351,23.1351,21.2783,21.8035,48603.980078174,0
+ESEA.US,D,20220510,000000,22.1317,23.2101,22.0192,22.8725,45738.712538243,0
+ESEA.US,D,20220511,000000,23.1913,23.7634,21.2876,21.6441,119673.70505075,0
+ESEA.US,D,20220512,000000,21.2502,21.8597,20.3687,21.2689,81302.366324711,0
+ESEA.US,D,20220513,000000,21.3909,22.8444,21.3909,22.0567,56388.294570729,0
+ESEA.US,D,20220516,000000,21.841,22.9569,21.841,22.3661,39100.718330551,0
+ESEA.US,D,20220517,000000,22.91,23.1538,21.9863,22.6663,66222.123098175,0
+ESEA.US,D,20220518,000000,23.2289,24.5418,22.5293,23.4165,118632.95286655,0
+ESEA.US,D,20220519,000000,22.9288,24.9919,22.9288,24.4199,60381.754539856,0
+ESEA.US,D,20220520,000000,24.2136,25.0763,24.0918,25.0483,70478.970146705,0
+ESEA.US,D,20220523,000000,25.4233,26.408,25.2545,26.1641,148712.39714134,0
+ESEA.US,D,20220524,000000,27.1207,29.0243,26.8417,28.3211,305238.96641985,0
+ESEA.US,D,20220525,000000,28.5743,29.8778,27.1957,29.6996,159755.46027626,0
+ESEA.US,D,20220526,000000,29.5495,30.2435,28.9587,29.5871,137849.54621864,0
+ESEA.US,D,20220527,000000,30.0748,30.928,28.8274,30.7594,175908.44602054,0
+ESEA.US,D,20220531,000000,30.9468,32.3534,30.1124,30.7406,113766.15679202,0
+ESEA.US,D,20220601,000000,30.9937,31.6408,29.5495,31.0781,61450.231679793,0
+ESEA.US,D,20220602,000000,31.0781,32.2062,30.1966,30.328,61196.441700447,0
+ESEA.US,D,20220603,000000,30.3841,31.5283,29.9247,31.3127,153083.34304613,0
+ESEA.US,D,20220606,000000,31.8752,31.8752,30.7406,31.5657,87587.400519112,0
+ESEA.US,D,20220607,000000,31.4157,31.6033,30.1638,30.7687,83920.241952002,0
+ESEA.US,D,20220608,000000,30.6258,30.6258,27.1559,27.2642,122009.3897322,0
+ESEA.US,D,20220609,000000,27.1309,27.4166,25.5072,26.2072,116978.38863737,0
+ESEA.US,D,20220610,000000,26.1215,26.9309,25.731,26.75,48481.79702507,0
+ESEA.US,D,20220613,000000,25.093,26.128,24.4645,24.6168,80406.759514104,0
+ESEA.US,D,20220614,000000,24.4454,26.1691,24.2835,24.9596,68251.919674272,0
+ESEA.US,D,20220615,000000,24.5883,25.3936,24.2645,24.7597,38909.138711471,0
+ESEA.US,D,20220616,000000,23.9788,24.5882,23.4361,24.1121,36026.630257015,0
+ESEA.US,D,20220617,000000,24.1884,24.912,23.6169,23.7883,39188.463756602,0
+ESEA.US,D,20220621,000000,24.0455,25.5025,23.8074,24.9026,39920.379382379,0
+ESEA.US,D,20220622,000000,24.1597,24.2167,22.4837,22.5789,48807.326213005,0
+ESEA.US,D,20220623,000000,22.6171,23.1694,21.9028,23.1312,79917.415638047,0
+ESEA.US,D,20220624,000000,23.7312,23.7312,22.4932,23.0361,46396.310033977,0
+ESEA.US,D,20220627,000000,23.2075,24.4222,23.017,24.3788,50389.818104031,0
+ESEA.US,D,20220628,000000,24.493,24.6073,23.7122,23.9693,27681.532010178,0
+ESEA.US,D,20220629,000000,23.7217,23.8074,22.3789,23.0837,71669.97614759,0
+ESEA.US,D,20220630,000000,23.017,23.3056,22.379,22.7598,37053.622340242,0
+ESEA.US,D,20220701,000000,22.6551,22.8741,21.3314,21.9028,32938.303348251,0
+ESEA.US,D,20220705,000000,21.8171,22.2932,21.4267,22.2171,54242.613557366,0
+ESEA.US,D,20220706,000000,21.9314,21.9314,20.4363,20.5886,55400.867409922,0
+ESEA.US,D,20220707,000000,20.8553,22.3028,20.8553,22.0837,42244.237746573,0
+ESEA.US,D,20220708,000000,22.2647,22.3789,21.779,22.1123,28350.441986676,0
+ESEA.US,D,20220711,000000,22.3409,23.015,21.4457,21.6456,34024.100704137,0
+ESEA.US,D,20220712,000000,21.4361,21.4933,20.4744,20.941,46752.291952396,0
+ESEA.US,D,20220713,000000,20.8172,21.6266,20.5982,20.8696,17628.980667913,0
+ESEA.US,D,20220714,000000,20.6362,20.8076,19.4078,19.9886,36827.852096997,0
+ESEA.US,D,20220715,000000,19.9601,20.6587,19.8935,20.4934,19948.638655489,0
+ESEA.US,D,20220718,000000,21.4076,21.8797,21.341,21.5218,35560.388452359,0
+ESEA.US,D,20220719,000000,21.9123,22.3789,21.4361,22.3028,28829.284921187,0
+ESEA.US,D,20220720,000000,22.3409,22.8456,21.7313,22.2075,17192.141499587,0
+ESEA.US,D,20220721,000000,22.1885,22.5408,21.8838,22.4361,32779.739130901,0
+ESEA.US,D,20220722,000000,22.2456,22.4837,21.4552,21.7219,19744.920389491,0
+ESEA.US,D,20220725,000000,22.0837,22.6646,22.0076,22.4837,26358.413375345,0
+ESEA.US,D,20220726,000000,22.4742,22.598,21.9408,22.2932,11035.439470997,0
+ESEA.US,D,20220727,000000,22.3599,22.6171,22.2742,22.5314,15974.032280217,0
+ESEA.US,D,20220728,000000,22.7598,23.3217,22.5786,23.3217,33946.393736694,0
+ESEA.US,D,20220729,000000,23.1694,23.6455,22.9123,23.5217,37310.895408126,0
+ESEA.US,D,20220801,000000,23.7217,24.6263,23.4264,24.3026,66996.007065336,0
+ESEA.US,D,20220802,000000,24.4073,25.2644,23.9978,25.0359,38817.780520018,0
+ESEA.US,D,20220803,000000,24.9977,25.131,24.1313,24.493,35387.122916845,0
+ESEA.US,D,20220804,000000,24.3026,24.7501,23.1027,23.2456,44767.614000147,0
+ESEA.US,D,20220805,000000,22.7503,24.0836,22.6741,24.0455,16024.43679964,0
+ESEA.US,D,20220808,000000,23.9217,24.5712,23.9217,24.1693,46548.573686398,0
+ESEA.US,D,20220809,000000,24.5787,25.6168,24.3311,25.4453,68687.708748443,0
+ESEA.US,D,20220810,000000,26.0643,27.1094,25.493,26.969,112173.15778579,0
+ESEA.US,D,20220811,000000,27.6261,28.5688,25.383,25.6548,194345.12557382,0
+ESEA.US,D,20220812,000000,25.9024,25.95,23.8074,24.0455,184756.71584791,0
+ESEA.US,D,20220815,000000,23.8074,23.8264,22.2885,22.9504,187914.34897088,0
+ESEA.US,D,20220816,000000,23.0455,23.0837,22.3789,22.6361,77018.105677116,0
+ESEA.US,D,20220817,000000,22.598,22.598,21.76,22.0742,70327.955817973,0
+ESEA.US,D,20220818,000000,22.0456,23.3217,22.0456,23.2646,60888.659462013,0
+ESEA.US,D,20220819,000000,22.9598,23.0886,22.5599,22.9313,33385.643458122,0
+ESEA.US,D,20220822,000000,22.3694,22.4075,21.9504,22.179,51931.356323027,0
+ESEA.US,D,20220823,000000,22.4932,22.4932,21.9028,22.2266,48937.537888179,0
+ESEA.US,D,20220824,000000,22.2647,22.7313,21.9123,22.3599,48058.609080754,0
+ESEA.US,D,20220825,000000,22.6646,22.6646,21.998,22.198,31484.973038244,0
+ESEA.US,D,20220826,000000,22.4932,22.7409,21.76,21.7694,41918.708558638,0
+ESEA.US,D,20220829,000000,21.9028,21.9837,21.2838,21.8266,71056.721161286,0
+ESEA.US,D,20220830,000000,21.7313,22.4264,21.1409,22.3028,138788.84422901,0
+ESEA.US,D,20220831,000000,22.3218,22.7218,22.0266,22.3218,39437.33607125,0
+ESEA.US,D,20220901,000000,22.4742,22.4742,21.5505,21.7313,62963.64551156,0
+ESEA.US,D,20220902,000000,21.8647,22.233,21.5505,22.1028,42446.905918416,0
+ESEA.US,D,20220906,000000,22.6075,23.128,21.998,22.1885,86914.19299034,0
+ESEA.US,D,20220907,000000,22.2171,22.2171,20.4744,21.4076,142731.94777965,0
+ESEA.US,D,20220908,000000,21.6219,21.9141,21.0862,21.8167,61980.064170251,0
+ESEA.US,D,20220909,000000,22.7419,23.4529,22.2549,23.375,83301.304811663,0
+ESEA.US,D,20220912,000000,23.375,23.4432,22.5274,22.7711,79625.582886581,0
+ESEA.US,D,20220913,000000,22.4984,23.4432,22.401,22.8198,64070.502672896,0
+ESEA.US,D,20220914,000000,22.8296,23.1944,22.3523,22.6056,17759.486630766,0
+ESEA.US,D,20220915,000000,22.7517,22.8477,21.7874,22.1868,47943.52941109,0
+ESEA.US,D,20220916,000000,21.8556,22.1186,20.6479,20.9206,67538.823528462,0
+ESEA.US,D,20220919,000000,20.9109,21.1154,20.5797,20.8914,80802.224597794,0
+ESEA.US,D,20220920,000000,20.7161,21.0671,20.4726,20.8427,27777.368983567,0
+ESEA.US,D,20220921,000000,21.0765,21.2643,20.5019,20.7258,32382.288769598,0
+ESEA.US,D,20220922,000000,20.609,21.0204,20.3168,20.3168,39460.620320301,0
+ESEA.US,D,20220923,000000,20.2778,20.3542,19.0409,19.3331,68911.572191544,0
+ESEA.US,D,20220926,000000,19.148,19.9077,19.0701,19.674,57905.967913624,0
+ESEA.US,D,20220927,000000,20.7453,20.8135,20.346,20.6966,51650.053475209,0
+ESEA.US,D,20220928,000000,20.531,20.7453,20.3655,20.531,29143.957218841,0
+ESEA.US,D,20220929,000000,20.307,20.307,19.3039,19.7324,55804.235293333,0
+ESEA.US,D,20220930,000000,19.9661,20.833,19.9661,20.2681,34626.737967427,0
+ESEA.US,D,20221003,000000,20.5213,21.018,20.3265,20.4239,35799.272726769,0
+ESEA.US,D,20221004,000000,20.7453,21.1154,20.5455,20.7843,34533.304812349,0
+ESEA.US,D,20221005,000000,20.4239,21.0667,20.2205,20.9985,25609.92513333,0
+ESEA.US,D,20221006,000000,21.1641,21.2128,20.3947,20.4142,27263.999999617,0
+ESEA.US,D,20221007,000000,20.3947,20.5603,19.7804,20.1804,39490.39572137,0
+ESEA.US,D,20221010,000000,20.2583,20.2583,19.0019,19.1967,92094.288768758,0
+ESEA.US,D,20221011,000000,19.1967,19.1967,18.2909,18.3007,65845.732619395,0
+ESEA.US,D,20221012,000000,18.2617,18.9139,18.174,18.7877,38567.358288228,0
+ESEA.US,D,20221013,000000,18.5052,19.7227,18.4078,19.6837,48052.363635688,0
+ESEA.US,D,20221014,000000,19.7811,19.7811,19.3136,19.6496,12844.491978429,0
+ESEA.US,D,20221017,000000,19.7714,20.4537,19.6837,20.0733,23325.433154752,0
+ESEA.US,D,20221018,000000,20.2389,20.5755,19.9272,20.1902,22201.155079902,0
+ESEA.US,D,20221019,000000,20.3557,20.8914,20.1122,20.8135,37276.748662577,0
+ESEA.US,D,20221020,000000,20.8914,21.0959,20.346,20.7064,29386.267379266,0
+ESEA.US,D,20221021,000000,20.6284,21.4271,20.4531,21.2713,107231.48662951,0
+ESEA.US,D,20221024,000000,21.4466,21.505,19.0896,19.3818,359359.31550297,0
+ESEA.US,D,20221025,000000,19.2259,19.898,19.2259,19.6837,90057.240640445,0
+ESEA.US,D,20221026,000000,19.8006,20.346,19.4305,19.4889,52780.491977867,0
+ESEA.US,D,20221027,000000,19.596,19.596,18.6513,18.6805,70243.251335911,0
+ESEA.US,D,20221028,000000,18.5539,18.7487,17.8234,18.213,133060.10695,0
+ESEA.US,D,20221031,000000,17.9695,18.3834,17.9695,18.1156,56982.930480482,0
+ESEA.US,D,20221101,000000,18.3104,18.7584,18.3104,18.6708,43764.705881738,0
+ESEA.US,D,20221102,000000,18.4857,18.6903,17.9633,18.0182,57986.05347512,0
+ESEA.US,D,20221103,000000,18.3883,18.5529,17.9208,18.4857,43314.994651797,0
+ESEA.US,D,20221104,000000,19.0311,19.4305,18.6026,19.3428,51142.844919067,0
+ESEA.US,D,20221107,000000,19.3428,20.1609,19.3428,20.1609,68096.342245032,0
+ESEA.US,D,20221108,000000,20.3557,20.5018,19.4792,19.859,36739.764705366,0
+ESEA.US,D,20221109,000000,19.898,19.898,18.8948,19.1091,26139.721924766,0
+ESEA.US,D,20221110,000000,19.6155,20.1101,19.5279,19.9272,36195.593582379,0
+ESEA.US,D,20221111,000000,19.8298,20.8817,19.8298,20.7551,45688.812833582,0
+ESEA.US,D,20221114,000000,20.5505,20.7551,19.5863,19.6155,62437.989303935,0
+ESEA.US,D,20221115,000000,19.6545,20.083,19.3039,20.0733,84618.609624479,0
+ESEA.US,D,20221116,000000,20.0733,20.1512,19.2941,19.5863,45394.139036795,0
+ESEA.US,D,20221117,000000,19.5766,19.6934,19.2552,19.5376,37943.101603745,0
+ESEA.US,D,20221118,000000,19.5668,20.0246,19.4305,20.0246,31228.235293678,0
+ESEA.US,D,20221121,000000,19.5668,19.6954,18.5539,18.9727,117474.22459728,0
+ESEA.US,D,20221122,000000,18.9727,19.5181,18.9727,19.0896,44363.294117023,0
+ESEA.US,D,20221123,000000,18.8656,19.2065,18.8656,19.0117,60968.72727187,0
+ESEA.US,D,20221125,000000,19.0993,19.6253,19.0409,19.6253,28844.149732215,0
+ESEA.US,D,20221128,000000,19.411,19.5084,18.9143,19.372,53189.133689092,0
+ESEA.US,D,20221129,000000,19.3039,19.7227,19.1675,19.2746,17601.36898371,0
+ESEA.US,D,20221130,000000,19.2844,19.8493,19.0993,19.8395,31015.700534323,0
+ESEA.US,D,20221201,000000,19.7908,20.2876,19.4402,19.6058,35346.481282925,0
+ESEA.US,D,20221202,000000,19.4792,19.8493,19.3818,19.7811,40379.550801571,0
+ESEA.US,D,20221205,000000,19.8395,20.307,19.4792,19.5766,47991.786095582,0
+ESEA.US,D,20221206,000000,19.635,20.0295,18.7682,18.8461,46616.983956564,0
+ESEA.US,D,20221207,000000,19.1091,19.1091,18.5539,18.7,93866.438501354,0
+ESEA.US,D,20221208,000000,19.13,19.13,18.5401,18.84,30996,0
+ESEA.US,D,20221209,000000,18.71,19.0629,18.5701,19.06,41203,0
+ESEA.US,D,20221212,000000,18.87,19.18,18.5,18.57,58636,0
+ESEA.US,D,20221213,000000,18.89,19.1501,18.25,18.39,68831,0
+ESEA.US,D,20221214,000000,18.46,19.315,18.35,19.09,60086,0
+ESEA.US,D,20221215,000000,19.04,19.4,18.8503,19.17,45465,0
+ESEA.US,D,20221216,000000,19.06,19.95,18.91,19.95,81523,0
+ESEA.US,D,20221219,000000,19.83,19.83,18.5,18.71,57490,0
+ESEA.US,D,20221220,000000,18.75,19.25,18.75,18.96,16496,0
+ESEA.US,D,20221221,000000,19.33,19.6998,19.14,19.4,31890,0
+ESEA.US,D,20221222,000000,19.5,19.5,18.7801,19.1,23355,0
+ESEA.US,D,20221223,000000,19,19.4,18.8895,19.305,21144,0
+ESEA.US,D,20221227,000000,19.2,19.2,18.66,18.66,33339,0
+ESEA.US,D,20221228,000000,18.65,18.7318,18.29,18.42,28345,0
+ESEA.US,D,20221229,000000,18.35,18.73,18.35,18.7,55759,0
+ESEA.US,D,20221230,000000,18.48,18.6,18.27,18.45,74033,0
+ESEA.US,D,20230103,000000,18.7,18.98,18.31,18.7,35977,0
+ESEA.US,D,20230104,000000,18.78,18.78,18,18.1,44239,0
+ESEA.US,D,20230105,000000,18.1,18.1,17.63,17.73,41037,0
+ESEA.US,D,20230106,000000,17.87,18.74,17.82,18.64,50354,0
+ESEA.US,D,20230109,000000,18.8,19.32,18.64,19.05,35867,0
+ESEA.US,D,20230110,000000,19.05,19.84,19.04,19.62,38688,0
+ESEA.US,D,20230111,000000,19.43,20.06,19.155,19.6,37497,0
+ESEA.US,D,20230112,000000,19.6,19.9,19.245,19.66,13218,0
+ESEA.US,D,20230113,000000,19.71,19.745,19.5,19.57,27196,0
+ESEA.US,D,20230117,000000,19.57,20.36,19.57,20.05,40326,0
+ESEA.US,D,20230118,000000,20.08,20.49,19.5,19.5,26955,0
+ESEA.US,D,20230119,000000,19.52,19.65,19.2908,19.63,10191,0
+ESEA.US,D,20230120,000000,19.77,19.85,19.4,19.72,12132,0
+ESEA.US,D,20230123,000000,19.77,20.31,19.77,20.24,17245,0
+ESEA.US,D,20230124,000000,20.19,20.2,19.8675,19.98,27162,0
+ESEA.US,D,20230125,000000,19.83,19.91,19.5,19.81,32453,0
+ESEA.US,D,20230126,000000,19.93,19.9999,19.7,19.98,13690,0
+ESEA.US,D,20230127,000000,19.89,20.21,19.7101,19.99,16684,0
+ESEA.US,D,20230130,000000,19.98,19.98,19.47,19.48,12822,0
+ESEA.US,D,20230131,000000,19.5075,19.76,19.5075,19.75,20195,0
+ESEA.US,D,20230201,000000,19.553,20.23,19.55,20.2,26490,0
+ESEA.US,D,20230202,000000,20.3,20.3,19.52,19.7,50764,0
+ESEA.US,D,20230203,000000,19.51,19.9999,19.49,19.98,9019,0
+ESEA.US,D,20230206,000000,19.9,19.9808,19.7,19.79,8547,0
+ESEA.US,D,20230207,000000,19.77,19.9957,19.53,19.93,13750,0
+ESEA.US,D,20230208,000000,19.9,20.0299,19.47,19.6,28665,0
+ESEA.US,D,20230209,000000,19.9,20.05,19.72,19.83,15932,0
+ESEA.US,D,20230210,000000,19.76,19.87,19.51,19.51,16496,0
+ESEA.US,D,20230213,000000,19.42,19.47,18.75,19,53425,0
+ESEA.US,D,20230214,000000,19,19.36,18.8,19.12,23209,0
+ESEA.US,D,20230215,000000,18.7,18.7,17.77,18.05,96941,0
+ESEA.US,D,20230216,000000,18.01,18.1699,17.7,17.7,55970,0
+ESEA.US,D,20230217,000000,17.68,17.9342,17.57,17.69,77254,0
+ESEA.US,D,20230221,000000,17.82,17.98,17.58,17.71,45349,0
+ESEA.US,D,20230222,000000,17.93,18.06,17.57,18.02,42259,0
+ESEA.US,D,20230223,000000,18.02,19.04,18.02,18.77,35138,0
+ESEA.US,D,20230224,000000,18.48,18.9999,18.48,18.79,23840,0
+ESEA.US,D,20230227,000000,18.83,19.82,18.83,19.14,38850,0
+ESEA.US,D,20230228,000000,19.24,19.5776,19.24,19.26,27180,0
+ESEA.US,D,20230301,000000,19.48,19.7563,19.29,19.64,34799,0
+ESEA.US,D,20230302,000000,19.6,19.75,19.25,19.74,32062,0
+ESEA.US,D,20230303,000000,19.76,20.07,19.67,20.03,54118,0
+ESEA.US,D,20230306,000000,20.16,20.4,19.61,19.78,126202,0
+ESEA.US,D,20230307,000000,19.94,20.4,19.61,20.34,76870,0
+ESEA.US,D,20230308,000000,19.65,20.0027,19.6,20,57961,0
+ESEA.US,D,20230309,000000,19.77,19.815,18.82,18.82,53127,0
+ESEA.US,D,20230310,000000,19.01,19.1444,18.425,18.56,40382,0
+ESEA.US,D,20230313,000000,17.58,18.29,17.58,17.72,75971,0
+ESEA.US,D,20230314,000000,17.88,18.62,17.85,17.93,21384,0
+ESEA.US,D,20230315,000000,17.94,18.2,17.4843,17.79,78205,0
+ESEA.US,D,20230316,000000,17.75,17.7792,17.46,17.6,48515,0
+ESEA.US,D,20230317,000000,17.66,17.77,16.88,17.03,70264,0
+ESEA.US,D,20230320,000000,17.03,17.55,17,17.46,25034,0
+ESEA.US,D,20230321,000000,17.48,18.64,17.48,18.2,31771,0
+ESEA.US,D,20230322,000000,18.23,18.6163,18.165,18.33,14084,0
+ESEA.US,D,20230323,000000,18.4,18.57,18.17,18.17,14719,0
+ESEA.US,D,20230324,000000,18.02,18.44,18.02,18.42,5679,0
+ESEA.US,D,20230327,000000,18.56,18.7573,18.2511,18.59,19794,0
+ESEA.US,D,20230328,000000,18.62,18.99,18.25,18.94,13149,0
+ESEA.US,D,20230329,000000,18.94,18.98,18.4661,18.76,11661,0
+ESEA.US,D,20230330,000000,19.05,19.05,18.3,18.79,12773,0
+ESEA.US,D,20230331,000000,18.68,18.68,18.32,18.51,10000,0
+ESEA.US,D,20230403,000000,18.34,18.86,18.3,18.56,25022,0
+ESEA.US,D,20230404,000000,18.44,18.68,18.3,18.3,22075,0
+ESEA.US,D,20230405,000000,18.43,18.43,18.03,18.26,18529,0
+ESEA.US,D,20230406,000000,18.2,18.49,18,18.19,17880,0
+ESEA.US,D,20230410,000000,18.45,18.75,18.0611,18.69,13830,0
+ESEA.US,D,20230411,000000,18.7,19.25,18.5,18.76,21802,0
+ESEA.US,D,20230412,000000,19.02,19.1176,18.764,19.01,5892,0
+ESEA.US,D,20230413,000000,19.07,19.43,19.0212,19.23,23813,0
+ESEA.US,D,20230414,000000,19.4,19.69,19.27,19.52,14347,0
+ESEA.US,D,20230417,000000,19.73,19.945,19.53,19.75,22250,0
+ESEA.US,D,20230418,000000,19.8,20.14,19.44,20.14,21524,0
+ESEA.US,D,20230419,000000,20,20.39,19.5769,20.26,32050,0
+ESEA.US,D,20230420,000000,20.11,20.2699,19.2,19.85,13110,0
+ESEA.US,D,20230421,000000,19.9604,19.9604,19.5657,19.79,5511,0
+ESEA.US,D,20230424,000000,19.79,20.22,19.505,20.17,21713,0
+ESEA.US,D,20230425,000000,20.13,20.13,19.6,19.6,11357,0
+ESEA.US,D,20230426,000000,19.54,19.5421,18.76,18.95,13920,0
+ESEA.US,D,20230427,000000,18.95,19.37,18.95,19.37,6164,0
+ESEA.US,D,20230428,000000,19.17,19.39,19.07,19.39,6327,0
+ESEA.US,D,20230501,000000,19.28,19.39,18.3,18.58,23398,0
+ESEA.US,D,20230502,000000,18.52,18.68,18.14,18.39,10734,0
+ESEA.US,D,20230503,000000,18.41,18.82,18.41,18.41,10088,0
+ESEA.US,D,20230504,000000,18.37,18.39,18.0507,18.27,9953,0
+ESEA.US,D,20230505,000000,18.46,18.6799,18.27,18.415,12786,0
+ESEA.US,D,20230508,000000,18.44,18.77,18.44,18.64,7581,0
+ESEA.US,D,20230509,000000,18.57,18.6094,18.3457,18.39,10801,0
+ESEA.US,D,20230510,000000,18.71,18.71,18.3321,18.52,13255,0
+ESEA.US,D,20230511,000000,18.3851,18.785,18.28,18.54,5112,0
+ESEA.US,D,20230512,000000,18.7999,18.7999,18.42,18.632,5951,0
+ESEA.US,D,20230515,000000,18.48,18.8725,18.4,18.76,19748,0
+ESEA.US,D,20230516,000000,19.22,19.9,18.84,19.65,33652,0
+ESEA.US,D,20230517,000000,19.36,20.0318,19.355,20.0318,8684,0
+ESEA.US,D,20230518,000000,19.719,20,19.54,19.885,20114,0
+ESEA.US,D,20230519,000000,19.83,20.6999,19.83,20.58,23655,0
+ESEA.US,D,20230522,000000,20.5,20.74,20.3,20.58,20017,0
+ESEA.US,D,20230523,000000,20.45,20.65,20.43,20.48,8531,0
+ESEA.US,D,20230524,000000,20.475,20.475,19.81,20.2,11051,0
+ESEA.US,D,20230525,000000,19.9,20.13,19.9,20.1226,5469,0
+ESEA.US,D,20230526,000000,20.12,20.34,19.86,19.86,14111,0
+ESEA.US,D,20230530,000000,20.09,20.71,19.86,20.18,17048,0
+ESEA.US,D,20230531,000000,20.18,20.37,19.95,20.24,15192,0
+ESEA.US,D,20230601,000000,20.39,20.87,19.983,20.86,15282,0
+ESEA.US,D,20230602,000000,20.92,21.55,20.55,21.466,27279,0
+ESEA.US,D,20230605,000000,21.69,22.23,20.9,21.2772,72952,0
+ESEA.US,D,20230606,000000,21.32,21.799,21.1001,21.78,43427,0
+ESEA.US,D,20230607,000000,22,23,21.81,23,76332,0
+ESEA.US,D,20230608,000000,22.73,22.75,21.755,22.22,22860,0
+ESEA.US,D,20230609,000000,22.19,22.19,20.45,21.48,49732,0
+ESEA.US,D,20230612,000000,21.5,21.5,21.0049,21.11,21332,0
+ESEA.US,D,20230613,000000,21.09,21.28,20.31,21,18819,0
+ESEA.US,D,20230614,000000,20.99,21.2,20.88,21.19,12356,0
+ESEA.US,D,20230615,000000,21.25,21.58,21.055,21.455,11560,0
+ESEA.US,D,20230616,000000,21.5,21.5,21.05,21.06,15714,0
+ESEA.US,D,20230620,000000,21.29,21.9976,21.1101,21.99,26717,0
+ESEA.US,D,20230621,000000,22,22,21.51,21.65,11025,0
+ESEA.US,D,20230622,000000,21.5935,21.9,21.5001,21.6432,7186,0
+ESEA.US,D,20230623,000000,21.6874,21.6874,21.51,21.58,4364,0
+ESEA.US,D,20230626,000000,21.79,21.8,21.5427,21.5427,7070,0
+ESEA.US,D,20230627,000000,21.54,22.21,21.54,22.21,15239,0
+ESEA.US,D,20230628,000000,22.21,22.21,21.94,22,12051,0
+ESEA.US,D,20230629,000000,22.07,22.21,22.02,22.1,7224,0
+ESEA.US,D,20230630,000000,22.11,22.11,21.5,21.69,18965,0
+ESEA.US,D,20230703,000000,21.69,22.11,21.69,22.1,18634,0
+ESEA.US,D,20230705,000000,22.1,22.12,21.9,22.03,47490,0
+ESEA.US,D,20230706,000000,22,22.025,21.5701,21.98,14705,0
+ESEA.US,D,20230707,000000,21.78,22,21.78,21.84,12180,0
+ESEA.US,D,20230710,000000,21.76,21.84,21.68,21.71,13324,0
+ESEA.US,D,20230711,000000,21.72,22.1,21.72,22.04,10496,0
+ESEA.US,D,20230712,000000,21.98,22.705,21.8001,22,77319,0
+ESEA.US,D,20230713,000000,22.21,22.21,21.7,21.7,19707,0
+ESEA.US,D,20230714,000000,21.9,22.0096,20.76,20.9,36297,0
+ESEA.US,D,20230717,000000,21.05,21.05,20.09,20.17,22690,0
+ESEA.US,D,20230718,000000,20.17,21.0674,20.17,20.53,11363,0
+ESEA.US,D,20230719,000000,20.23,20.6934,20.09,20.19,19226,0
+ESEA.US,D,20230720,000000,20.2,20.28,19.71,19.71,34856,0
+ESEA.US,D,20230721,000000,19.8,21.2,19.8,20.95,42912,0
+ESEA.US,D,20230724,000000,20.9,21.6,20.9,21.02,30983,0
+ESEA.US,D,20230725,000000,21.23,21.4824,20.54,20.79,20431,0
+ESEA.US,D,20230726,000000,21.55,21.55,20.21,21.004,15904,0
+ESEA.US,D,20230727,000000,21,21.17,20.48,20.55,14064,0
+ESEA.US,D,20230728,000000,20.82,21.99,20.655,21.94,29477,0
+ESEA.US,D,20230731,000000,22,22.15,21.76,22.01,32389,0
+ESEA.US,D,20230801,000000,22.01,22.1399,21.68,22.08,12845,0
+ESEA.US,D,20230802,000000,21.89,21.89,21.01,21.51,30103,0
+ESEA.US,D,20230803,000000,21.67,21.84,21.41,21.71,9948,0
+ESEA.US,D,20230804,000000,21.7,21.95,21.2362,21.49,11826,0
+ESEA.US,D,20230807,000000,21.39,21.704,21.26,21.48,11866,0
+ESEA.US,D,20230808,000000,21.46,22.17,21.3702,21.78,26091,0
+ESEA.US,D,20230809,000000,22.25,23.13,22.01,22.75,92585,0
+ESEA.US,D,20230810,000000,22.79,23.77,22.75,23.43,68380,0
+ESEA.US,D,20230811,000000,23.56,24.56,23.09,24.56,49529,0
+ESEA.US,D,20230814,000000,24.79,24.97,24.5,24.97,38577,0
+ESEA.US,D,20230815,000000,25,25,24.5521,24.98,22795,0
+ESEA.US,D,20230816,000000,24.7,25.06,24.5001,24.6,20566,0
+ESEA.US,D,20230817,000000,24.85,24.92,24.25,24.53,18945,0
+ESEA.US,D,20230818,000000,24.25,25,23.8701,24.88,36419,0
+ESEA.US,D,20230821,000000,25.09,25.69,24.93,25.69,59543,0
+ESEA.US,D,20230822,000000,25.96,25.99,25.68,25.88,44171,0
+ESEA.US,D,20230823,000000,25.98,25.98,24.6,25.8,46052,0
+ESEA.US,D,20230824,000000,25.79,25.9699,25.26,25.42,28061,0
+ESEA.US,D,20230825,000000,25.31,26.2,25.2001,26.2,30096,0
+ESEA.US,D,20230828,000000,26.15,26.64,25.9916,26.32,55527,0
+ESEA.US,D,20230829,000000,26.52,27.6761,26.47,27.26,72992,0
+ESEA.US,D,20230830,000000,27.49,28.2,26.93,28.06,51681,0
+ESEA.US,D,20230831,000000,28.19,28.5,27,27.5,51604,0
+ESEA.US,D,20230901,000000,27.68,28.2243,27.52,28.16,40049,0
+ESEA.US,D,20230905,000000,28.55,28.55,26.01,27.39,65424,0
+ESEA.US,D,20230906,000000,27.52,27.7047,27.02,27.53,50685,0
+ESEA.US,D,20230907,000000,27,27.16,25.8101,26.11,47097,0
+ESEA.US,D,20230908,000000,26.21,26.9766,25.87,26.91,40288,0
+ESEA.US,D,20230911,000000,27,27.26,25.9401,26.14,49263,0
+ESEA.US,D,20230912,000000,26.29,26.4877,25.62,25.66,19444,0
+ESEA.US,D,20230913,000000,25.64,26.51,25.6001,25.89,27986,0
+ESEA.US,D,20230914,000000,26.21,26.3986,26.0897,26.31,13706,0
+ESEA.US,D,20230915,000000,26.14,26.14,25.5,25.5,23325,0
+ESEA.US,D,20230918,000000,25.31,25.7035,25.02,25.46,40355,0
+ESEA.US,D,20230919,000000,25.6,25.9499,24.15,24.31,50377,0
+ESEA.US,D,20230920,000000,24.46,24.79,24.2515,24.68,14877,0
+ESEA.US,D,20230921,000000,24.54,24.84,24.12,24.53,21926,0
+ESEA.US,D,20230922,000000,24.52,25.95,24.52,25.72,30773,0
+ESEA.US,D,20230925,000000,25.85,26.648,25.72,26.43,51558,0
+ESEA.US,D,20230926,000000,26.37,26.96,26.1731,26.3,26022,0
+ESEA.US,D,20230927,000000,26.44,26.77,25.99,26.09,19281,0
+ESEA.US,D,20230928,000000,26.07,26.42,25.91,26.42,25324,0
+ESEA.US,D,20230929,000000,26.42,26.91,26.13,26.66,36582,0
+ESEA.US,D,20231002,000000,26.94,28.01,26.9286,27.14,72805,0
+ESEA.US,D,20231003,000000,27.32,27.43,26.3,26.84,37758,0
+ESEA.US,D,20231004,000000,26.47,27,25.83,26.64,24906,0
+ESEA.US,D,20231005,000000,26.73,27.3999,26.73,27.09,14608,0
+ESEA.US,D,20231006,000000,27.2,28.3408,27.2,27.51,34719,0
+ESEA.US,D,20231009,000000,27.94,28.059,27.4575,27.9,35087,0
+ESEA.US,D,20231010,000000,28.02,28.02,27,27,30454,0
+ESEA.US,D,20231011,000000,27.1,27.585,27,27.36,19385,0
+ESEA.US,D,20231012,000000,27.0101,27.16,26.75,27.01,9492,0
+ESEA.US,D,20231013,000000,26.77,27.04,26.3401,26.52,19132,0
+ESEA.US,D,20231016,000000,26.56,27.53,26.56,27.2,17905,0
+ESEA.US,D,20231017,000000,27.19,27.2,26.6436,26.75,16594,0
+ESEA.US,D,20231018,000000,26.61,26.9058,26.25,26.28,20088,0
+ESEA.US,D,20231019,000000,26.3,26.6587,26.1401,26.44,13819,0
+ESEA.US,D,20231020,000000,26.45,26.4501,25.6,25.6,17193,0
+ESEA.US,D,20231023,000000,25.46,26.39,25.41,25.87,19486,0
+ESEA.US,D,20231024,000000,25.815,26.4,25.815,26.23,8323,0
+ESEA.US,D,20231025,000000,26.25,26.39,25.51,26.17,9747,0
+ESEA.US,D,20231026,000000,25.83,26.305,25.49,25.68,16726,0
+ESEA.US,D,20231027,000000,25.68,26.3837,25.4,25.4,13625,0
+ESEA.US,D,20231030,000000,25.58,25.9726,25.48,25.87,7735,0
+ESEA.US,D,20231031,000000,25.91,26,25.4,25.4,13216,0
+ESEA.US,D,20231101,000000,25.43,26.17,25.11,26.16,24716,0
+ESEA.US,D,20231102,000000,26.01,26.6999,25.97,26.47,22699,0
+ESEA.US,D,20231103,000000,26.7,27,26.635,26.65,10946,0
+ESEA.US,D,20231106,000000,26.62,27,26.2,26.2,14178,0
+ESEA.US,D,20231107,000000,26.21,26.3482,25.11,25.325,15739,0
+ESEA.US,D,20231108,000000,25.11,25.36,24.6101,24.81,28624,0
+ESEA.US,D,20231109,000000,25.55,26.4,22.5,24.33,39379,0
+ESEA.US,D,20231110,000000,23.78,24.6,23.51,23.92,23408,0
+ESEA.US,D,20231113,000000,24.72,27.25,24.54,26.93,54867,0
+ESEA.US,D,20231114,000000,27.47,28,27.0403,27.7,29497,0
+ESEA.US,D,20231115,000000,27.69,27.8,27.3,27.71,18999,0
+ESEA.US,D,20231116,000000,27.71,27.7963,27.305,27.43,11789,0
+ESEA.US,D,20231117,000000,27.48,28.41,27.48,28,28946,0
+ESEA.US,D,20231120,000000,28.05,28.2717,27.43,27.88,35878,0
+ESEA.US,D,20231121,000000,27.88,28,27.67,27.81,18601,0
+ESEA.US,D,20231122,000000,27.88,28.3,27.485,28.19,27929,0
+ESEA.US,D,20231124,000000,28.19,28.78,28.18,28.55,28539,0
+ESEA.US,D,20231127,000000,28.78,29.72,28.6,29.64,59599,0
+ESEA.US,D,20231128,000000,29.71,29.9971,29.5,29.97,22327,0
+ESEA.US,D,20231129,000000,29.91,29.94,28.6,28.99,45336,0
+ESEA.US,D,20231130,000000,28.9,29.47,27.4249,29.45,36129,0
+ESEA.US,D,20231201,000000,29.64,30.02,29.64,30.02,75599,0
+ESEA.US,D,20231204,000000,29.5,30.02,29.5,30,90236,0
+ESEA.US,D,20231205,000000,29.97,30.03,29.5,29.99,40265,0
+ESEA.US,D,20231206,000000,29.93,30.09,28.85,28.86,66759,0
+ESEA.US,D,20231207,000000,28.31,28.31,27,27.08,53177,0
+ESEA.US,D,20231208,000000,27.33,28.04,27.32,27.96,28641,0
+ESEA.US,D,20231211,000000,28.06,28.48,27.22,27.58,28080,0
+ESEA.US,D,20231212,000000,27.48,27.59,26.2,26.72,42176,0
+ESEA.US,D,20231213,000000,26.72,27.1413,26.4001,26.88,26417,0
+ESEA.US,D,20231214,000000,26.91,27.31,26.3,26.53,28076,0
+ESEA.US,D,20231215,000000,26.49,27.76,26.49,27.04,42630,0
+ESEA.US,D,20231218,000000,27.63,29.065,27.51,28.8,54225,0
+ESEA.US,D,20231219,000000,29.06,30.54,28.975,30.52,69531,0
+ESEA.US,D,20231220,000000,30.49,31.81,30.05,30.6,64484,0
+ESEA.US,D,20231221,000000,30.42,32.49,30.16,32.4,75157,0
+ESEA.US,D,20231222,000000,32.69,34.6863,32.54,33.8,106710,0
+ESEA.US,D,20231226,000000,33.74,34.0671,31.22,31.8,86706,0
+ESEA.US,D,20231227,000000,32.5,32.58,31.2,32.2,58895,0
+ESEA.US,D,20231228,000000,32.2,32.27,31.35,31.57,26507,0
+ESEA.US,D,20231229,000000,31.72,31.87,30.78,31.15,36557,0
+ESEA.US,D,20240102,000000,31.7,34,31.62,33.64,65631,0
+ESEA.US,D,20240103,000000,34.02,35.5427,33.7661,34.48,93211,0
+ESEA.US,D,20240104,000000,34.94,35.99,34.5776,35.72,56445,0
+ESEA.US,D,20240105,000000,35.65,37.01,34.07,36.73,65692,0
+ESEA.US,D,20240108,000000,36.9,37,35.45,36.16,83698,0
+ESEA.US,D,20240109,000000,35.52,38.57,34.63,38.45,105059,0
+ESEA.US,D,20240110,000000,38.19,38.39,35.51,35.92,66818,0
+ESEA.US,D,20240111,000000,36.14,36.35,35.15,35.79,43493,0
+ESEA.US,D,20240112,000000,35.79,37.1,35.69,36.22,38019,0
+ESEA.US,D,20240116,000000,36.2,36.2,35.02,35.72,45259,0
+ESEA.US,D,20240117,000000,35.67,36.63,35,36.49,39648,0
+ESEA.US,D,20240118,000000,36.49,38.6,36.4,38.14,78988,0
+ESEA.US,D,20240119,000000,38.3,38.3,36,36.55,62031,0
+ESEA.US,D,20240122,000000,35.83,37.18,35.65,36.37,58865,0
+ESEA.US,D,20240123,000000,36.93,37.39,35.3601,36.85,30999,0
+ESEA.US,D,20240124,000000,36.82,38.5,36.59,38.2,44981,0
+ESEA.US,D,20240125,000000,38.47,38.77,36.66,37.95,52851,0
+ESEA.US,D,20240126,000000,37.77,38.89,37.33,38.89,61827,0
+ESEA.US,D,20240129,000000,38.89,40.41,38.02,39.82,87045,0
+ESEA.US,D,20240130,000000,39.93,40.15,39.2,39.96,62632,0
+ESEA.US,D,20240131,000000,40.2,40.4799,39.32,39.74,35869,0
+ESEA.US,D,20240201,000000,39.74,41.65,38.44,39.67,69401,0
+ESEA.US,D,20240202,000000,39.7,40.27,38.7,38.99,26356,0
+ESEA.US,D,20240205,000000,39,41,38.85,40.6,52197,0
+ESEA.US,D,20240206,000000,40.73,42.29,40.05,40.27,40857,0
+ESEA.US,D,20240207,000000,40.44,41.8,40.1,41.26,47213,0
+ESEA.US,D,20240208,000000,41.26,42.0605,40.125,40.49,51134,0
+ESEA.US,D,20240209,000000,40,40.82,39.28,39.4,56428,0
+ESEA.US,D,20240212,000000,39.11,39.2,36.01,36.85,151056,0
+ESEA.US,D,20240213,000000,36.73,37.42,35.4,35.65,37215,0
+ESEA.US,D,20240214,000000,36.05,36.51,34.52,34.69,47826,0
+ESEA.US,D,20240215,000000,34.79,36.6425,34.25,36.25,59543,0
+ESEA.US,D,20240216,000000,36.25,36.67,35.53,35.73,21272,0
+ESEA.US,D,20240220,000000,34.28,35,33.07,34,83538,0
+ESEA.US,D,20240221,000000,31.14,34.61,31.14,33.59,70363,0
+ESEA.US,D,20240222,000000,32.77,34.485,32.72,32.99,47778,0
+ESEA.US,D,20240223,000000,32.99,33.725,32.38,33.31,44285,0
+ESEA.US,D,20240226,000000,33.99,38.86,33.715,38.86,138620,0
+ESEA.US,D,20240227,000000,38.8,38.96,36.1,36.76,82936,0
+ESEA.US,D,20240228,000000,36.75,37.35,35.57,35.68,47146,0
+ESEA.US,D,20240229,000000,36.49,38.98,36.49,38.9,45882,0
+ESEA.US,D,20240301,000000,38.8,39.8999,38.145,39.62,61948,0
+ESEA.US,D,20240304,000000,40.4,40.4,37.63,37.84,65734,0
+ESEA.US,D,20240305,000000,37.6,38.72,37.01,38.72,43392,0
+ESEA.US,D,20240306,000000,38.45,39,37.5,38.09,53311,0
+ESEA.US,D,20240307,000000,38,38,36.9,37.18,25439,0
+ESEA.US,D,20240308,000000,36.82,38.0099,36.53,37.56,29516,0
+ESEA.US,D,20240311,000000,37.8,37.8,35.86,36.54,33546,0
+ESEA.US,D,20240312,000000,36.89,38,36.6401,37.17,26853,0
+ESEA.US,D,20240313,000000,37.31,37.8512,36.5981,36.83,19194,0
+ESEA.US,D,20240314,000000,36.86,37,35.26,35.26,30251,0
+ESEA.US,D,20240315,000000,35.84,36.59,34.3701,34.57,27659,0
+ESEA.US,D,20240318,000000,34.6,35.86,34.01,35.71,26694,0
+ESEA.US,D,20240319,000000,35.6,36.01,35.26,35.69,19609,0
+ESEA.US,D,20240320,000000,35.99,36.64,35.26,36.64,15267,0
+ESEA.US,D,20240321,000000,36.5,37.1468,35.8719,36.31,30095,0
+ESEA.US,D,20240322,000000,35.91,36.084,34.82,34.82,30489,0
+ESEA.US,D,20240325,000000,34.78,35.32,33.57,33.97,72179,0
+ESEA.US,D,20240326,000000,33.9,34.73,33.82,34.17,17573,0
+ESEA.US,D,20240327,000000,34.57,34.57,33.14,33.27,50836,0
+ESEA.US,D,20240328,000000,33.7,36.24,33.7,35.85,57493,0
+ESEA.US,D,20240401,000000,36.2,37,35.495,36.27,44463,0
+ESEA.US,D,20240402,000000,36.25,36.99,35.63,36.66,12393,0
+ESEA.US,D,20240403,000000,36.6,38.2,36.6,37.67,20444,0
+ESEA.US,D,20240404,000000,38.08,38.38,37.05,37.15,22021,0
+ESEA.US,D,20240405,000000,37.41,37.59,36.7,37.05,10479,0
+ESEA.US,D,20240408,000000,37.09,37.09,36.2801,36.38,15711,0
+ESEA.US,D,20240409,000000,36.01,36.02,34.57,34.58,44639,0
+ESEA.US,D,20240410,000000,34.55,35.3054,34.45,35.07,10626,0
+ESEA.US,D,20240411,000000,36.52,36.52,34.835,35.8,25881,0
+ESEA.US,D,20240412,000000,35.92,35.92,34.67,35.24,25556,0
+ESEA.US,D,20240415,000000,35.23,35.487,33.7216,34.25,28277,0
+ESEA.US,D,20240416,000000,33.87,34.38,33.41,33.9,15302,0
+ESEA.US,D,20240417,000000,33.68,34.13,33.1,33.1,19732,0
+ESEA.US,D,20240418,000000,32.97,33.575,32.6873,32.8,24292,0
+ESEA.US,D,20240419,000000,32.73,33.9097,32.73,33.45,19388,0
+ESEA.US,D,20240422,000000,32.85,34.2399,32.85,33.7,27128,0
+ESEA.US,D,20240423,000000,33.58,34.55,33.45,34.28,23624,0
+ESEA.US,D,20240424,000000,34.6,34.6,32.8,33.03,34859,0
+ESEA.US,D,20240425,000000,33,34.08,33,33.97,18456,0
+ESEA.US,D,20240426,000000,34.16,34.8,33.18,33.91,17146,0
+ESEA.US,D,20240429,000000,33.92,34.5,33.49,34.1,23636,0
+ESEA.US,D,20240430,000000,34.28,34.57,33.7,33.78,23280,0
+ESEA.US,D,20240501,000000,33.73,34.6,33.4,34.09,23772,0
+ESEA.US,D,20240502,000000,34.5,35.72,34.1,35.22,24776,0
+ESEA.US,D,20240503,000000,35.04,36.08,35.04,35.7,16763,0
+ESEA.US,D,20240506,000000,36.32,36.4,34.86,35.2,27676,0
+ESEA.US,D,20240507,000000,35.25,37.21,35.25,36.98,33712,0
+ESEA.US,D,20240508,000000,36.57,37.53,36.21,37.21,20132,0
+ESEA.US,D,20240509,000000,37.77,39.45,37.63,39.38,64213,0
+ESEA.US,D,20240510,000000,39.2,39.72,37.43,37.7,30030,0
+ESEA.US,D,20240513,000000,38.08,38.97,37.9,38.49,16988,0
+ESEA.US,D,20240514,000000,38.26,38.33,37,37.81,29970,0
+ESEA.US,D,20240515,000000,37.74,38.2,37.21,38.16,23450,0
+ESEA.US,D,20240516,000000,37.8,39.39,37.8,39.34,37468,0
+ESEA.US,D,20240517,000000,39.62,39.62,38.62,38.62,20376,0
+ESEA.US,D,20240520,000000,38.61,40.49,38.5,38.81,41457,0
+ESEA.US,D,20240521,000000,38.88,39.67,38.21,39.33,22464,0
+ESEA.US,D,20240522,000000,38.85,38.85,36.2407,36.76,62298,0
+ESEA.US,D,20240523,000000,35.47,36.87,33.91,36.76,72651,0
+ESEA.US,D,20240524,000000,36.76,37.9,36.3,37.73,22310,0
+ESEA.US,D,20240528,000000,39.27,39.27,36.75,37.46,66284,0
+ESEA.US,D,20240529,000000,37.06,37.63,36.71,36.96,20932,0
+ESEA.US,D,20240530,000000,36.61,37.7,36.47,37.31,19355,0
+ESEA.US,D,20240531,000000,37.61,38.4499,37.15,38.08,25370,0
+ESEA.US,D,20240603,000000,37.82,39.455,37.82,38.27,38915,0
+ESEA.US,D,20240604,000000,39,41.54,37.67,38.44,99096,0
+ESEA.US,D,20240605,000000,38.45,39.59,38.28,38.86,25461,0
+ESEA.US,D,20240606,000000,39.19,39.4699,38.16,38.44,29855,0
+ESEA.US,D,20240607,000000,38.17,38.5,37.65,38.13,24459,0
+ESEA.US,D,20240610,000000,38,39.7699,37.99,38.95,25791,0
+ESEA.US,D,20240611,000000,38.95,38.95,37.37,37.37,25869,0
+ESEA.US,D,20240612,000000,37.72,38.08,36.4,36.5,27502,0
+ESEA.US,D,20240613,000000,36.45,36.52,35.31,35.6,22635,0
+ESEA.US,D,20240614,000000,35.12,35.41,34.57,35.41,31948,0
+ESEA.US,D,20240617,000000,34.97,35.43,34.72,34.72,18561,0
+ESEA.US,D,20240618,000000,34.7,35.82,34.67,35,17108,0
+ESEA.US,D,20240620,000000,35.16,36.66,35.16,36.1,13005,0
+ESEA.US,D,20240621,000000,36.2,36.4,35.65,35.97,18303,0
+ESEA.US,D,20240624,000000,35.95,36.36,35.65,35.68,14148,0
+ESEA.US,D,20240625,000000,35.5,36.36,35.13,36.36,13470,0
+ESEA.US,D,20240626,000000,36.32,36.34,35.7,35.71,10976,0
+ESEA.US,D,20240627,000000,35.74,35.74,35.1001,35.16,7545,0
+ESEA.US,D,20240628,000000,35,35.73,34.91,34.91,13104,0
+ESEA.US,D,20240701,000000,35.39,38.63,35.3287,38.25,58011,0
+ESEA.US,D,20240702,000000,39.49,41.6,39.25,41.38,135052,0
+ESEA.US,D,20240703,000000,41.28,42.4583,40.4,40.41,50908,0
+ESEA.US,D,20240705,000000,40.92,40.92,39.32,40.2,39598,0
+ESEA.US,D,20240708,000000,40.57,40.75,38.75,39.11,45494,0
+ESEA.US,D,20240709,000000,38.75,39.419,38.6143,38.86,24617,0
+ESEA.US,D,20240710,000000,39.02,40.73,39.02,40.36,22438,0
+ESEA.US,D,20240711,000000,40.22,40.61,39.69,39.71,12985,0
+ESEA.US,D,20240712,000000,40.1,40.23,38.8,39.15,26022,0
+ESEA.US,D,20240715,000000,39.19,40.05,39.0026,39.59,11255,0
+ESEA.US,D,20240716,000000,39.92,40.14,38.93,39.32,23091,0
+ESEA.US,D,20240717,000000,39.31,39.35,38.54,38.82,10648,0
+ESEA.US,D,20240718,000000,38.99,39.02,38.01,38.2,15887,0
+ESEA.US,D,20240719,000000,38.205,38.396,38,38,19842,0
+ESEA.US,D,20240722,000000,38,38.69,37.7501,38.69,14668,0
+ESEA.US,D,20240723,000000,38.36,39,38.36,38.535,15979,0
+ESEA.US,D,20240724,000000,38.77,38.77,37.6,37.62,15414,0
+ESEA.US,D,20240725,000000,37.72,38.06,36.7,37.09,45649,0
+ESEA.US,D,20240726,000000,37.14,37.59,36.82,37.42,9635,0
+ESEA.US,D,20240729,000000,37.17,38.33,36.85,37.35,19425,0
+ESEA.US,D,20240730,000000,37.5,37.5,36.39,36.61,20961,0
+ESEA.US,D,20240731,000000,36.885,37.41,36.67,36.98,14773,0
+ESEA.US,D,20240801,000000,36.83,36.875,35.665,35.83,29889,0
+ESEA.US,D,20240802,000000,35.83,36.465,34.63,35.95,43041,0
+ESEA.US,D,20240805,000000,34.8,36.3,34.36,35.98,37288,0
+ESEA.US,D,20240806,000000,39,40.77,38.15,39.9,88292,0
+ESEA.US,D,20240807,000000,41.1,41.1,39.48,40.15,29135,0
+ESEA.US,D,20240808,000000,41.28,41.28,39.0207,40.08,41369,0
+ESEA.US,D,20240809,000000,40.2,41.99,39.64,41.7,59455,0
+ESEA.US,D,20240812,000000,42.67,45.69,41.9,45.48,173811,0
+ESEA.US,D,20240813,000000,45.94,45.94,43.23,45,62092,0
+ESEA.US,D,20240814,000000,45,45,43.75,44.61,28015,0
+ESEA.US,D,20240815,000000,44.75,45.67,44.2509,44.8,42185,0
+ESEA.US,D,20240816,000000,44.81,45.46,43.61,44.21,32164,0
+ESEA.US,D,20240819,000000,44.21,47.81,44.21,47.02,98466,0
+ESEA.US,D,20240820,000000,47,48,45.9,47.8,53854,0
+ESEA.US,D,20240821,000000,48.5,48.5,45.04,45.42,47117,0
+ESEA.US,D,20240822,000000,45.5,45.98,44.63,45.48,32968,0
+ESEA.US,D,20240823,000000,45.94,46.463,45.08,46.24,42778,0
+ESEA.US,D,20240826,000000,46.66,47.6999,45.26,45.76,31451,0
+ESEA.US,D,20240827,000000,45.76,46.01,45.295,45.86,16909,0
+ESEA.US,D,20240828,000000,45.92,45.92,44.65,45.3,23303,0
+ESEA.US,D,20240829,000000,45,45.07,43.57,43.63,29127,0
+ESEA.US,D,20240830,000000,43.82,45.5,42.9,45.24,41490,0
+ESEA.US,D,20240903,000000,45.22,45.22,41.8,42.07,64367,0
+ESEA.US,D,20240904,000000,42.1,44.32,42.1,43.28,35163,0
+ESEA.US,D,20240905,000000,43.14,43.51,42.5501,43.18,24826,0
+ESEA.US,D,20240906,000000,43.35,44.17,42.11,42.8,69531,0
+ESEA.US,D,20240909,000000,42.95,42.99,41.23,41.23,44857,0
+ESEA.US,D,20240910,000000,41.58,41.9,40.93,41.89,32470,0
+ESEA.US,D,20240911,000000,42.1,43.0999,41.6601,42.97,21552,0
+ESEA.US,D,20240912,000000,43.13,45.75,42.92,43.96,41917,0
+ESEA.US,D,20240913,000000,44.26,44.51,42.98,43.29,27264,0
+ESEA.US,D,20240916,000000,43.9,44,43.34,44,19318,0
+ESEA.US,D,20240917,000000,44.01,44.29,43.425,43.94,19890,0
+ESEA.US,D,20240918,000000,44.14,44.89,43.35,44,14776,0
+ESEA.US,D,20240919,000000,44.83,46,43.84,45.94,51779,0
+ESEA.US,D,20240920,000000,45.86,46.65,44.3,46.65,42460,0
+ESEA.US,D,20240923,000000,45.65,45.95,44.7401,45.03,52692,0
+ESEA.US,D,20240924,000000,45.09,47.41,45,47.39,39035,0
+ESEA.US,D,20240925,000000,47.92,49.5,47.58,48.37,67956,0
+ESEA.US,D,20240926,000000,48.92,49.8,47.6629,49.44,39420,0
+ESEA.US,D,20240927,000000,49.6,49.69,48.57,49.42,43845,0
+ESEA.US,D,20240930,000000,49.58,49.58,48.31,48.85,36345,0
+ESEA.US,D,20241001,000000,48.8,49.23,47.48,49.06,51062,0
+ESEA.US,D,20241002,000000,49.24,50.4,49.06,50.4,48011,0
+ESEA.US,D,20241003,000000,50.92,50.92,49.39,50.36,66035,0
+ESEA.US,D,20241004,000000,49,49.3,44.29,44.56,184491,0
+ESEA.US,D,20241007,000000,45.2,45.4539,44.03,44.25,75183,0
+ESEA.US,D,20241008,000000,43.85,44.3,42.12,42.2,80195,0
+ESEA.US,D,20241009,000000,42.16,43.45,41.49,43.45,70119,0
+ESEA.US,D,20241010,000000,43.5,45.18,43.5,44.88,79589,0
+ESEA.US,D,20241011,000000,44.95,45.26,43.06,43.3,49155,0
+ESEA.US,D,20241014,000000,43.5,43.55,42.11,43.13,42368,0
+ESEA.US,D,20241015,000000,43.16,43.16,42,42.39,32277,0
+ESEA.US,D,20241016,000000,42.46,43.14,42.35,43.13,31115,0
+ESEA.US,D,20241017,000000,43.14,43.15,42.02,42.4,27306,0
+ESEA.US,D,20241018,000000,42.56,43.77,42.56,43.31,42230,0
+ESEA.US,D,20241021,000000,43.29,43.29,42.02,42.12,42398,0
+ESEA.US,D,20241022,000000,42.07,43.93,42.07,43.74,31207,0
+ESEA.US,D,20241023,000000,43.58,43.64,41.72,41.86,53118,0
+ESEA.US,D,20241024,000000,42.1,42.69,41.79,42.52,28591,0
+ESEA.US,D,20241025,000000,42.97,42.97,41.58,41.94,20891,0
+ESEA.US,D,20241028,000000,41.81,41.81,40.0501,41.01,50346,0
+ESEA.US,D,20241029,000000,40.7,41.425,40.7,41.1,22485,0
+ESEA.US,D,20241030,000000,41.11,41.4429,40.28,40.75,25210,0
+ESEA.US,D,20241031,000000,40.75,41.93,40.75,41.41,38944,0
+ESEA.US,D,20241101,000000,41.62,41.92,41.21,41.21,19775,0
+ESEA.US,D,20241104,000000,41.2,41.91,40.58,40.62,23347,0
+ESEA.US,D,20241105,000000,40.74,41.98,40.74,41.65,29327,0
+ESEA.US,D,20241106,000000,42,42.05,40.21,41.57,36532,0
+ESEA.US,D,20241107,000000,41.55,42.72,41.35,41.35,25674,0
+ESEA.US,D,20241108,000000,41.65,41.83,41.005,41.68,25288,0
+ESEA.US,D,20241111,000000,41.49,41.75,39.825,40.15,49220,0
+ESEA.US,D,20241112,000000,40,40.885,39.67,39.92,57914,0
+ESEA.US,D,20241113,000000,40.02,41.91,39.92,40.13,62522,0
+ESEA.US,D,20241114,000000,40.35,41.85,40.35,41.74,28407,0
+ESEA.US,D,20241115,000000,42.06,43,41.75,42.77,42757,0
+ESEA.US,D,20241118,000000,43.02,43.02,42.175,42.37,18769,0
+ESEA.US,D,20241119,000000,42.3,42.73,41.6137,42.5,21124,0
+ESEA.US,D,20241120,000000,42.91,43.45,41.865,42.3,38191,0
+ESEA.US,D,20241121,000000,43,43.02,39.16,39.45,106191,0
+ESEA.US,D,20241122,000000,39.06,41.0099,38.47,40.5,60653,0
+ESEA.US,D,20241125,000000,40.51,40.81,39.13,40.73,41956,0
+ESEA.US,D,20241126,000000,40.35,40.95,39.18,39.38,27350,0
+ESEA.US,D,20241127,000000,39.35,40.005,38.67,38.67,29970,0
+ESEA.US,D,20241129,000000,38.7,39.58,37.3702,38.1,49755,0
+ESEA.US,D,20241202,000000,38.25,40.05,38.15,39.5,58270,0
+ESEA.US,D,20241203,000000,39.45,40.1138,38.71,39.59,25962,0
+ESEA.US,D,20241204,000000,39.26,40.47,38.83,39.07,25167,0
+ESEA.US,D,20241205,000000,39.27,40.7303,39,39.65,41073,0
+ESEA.US,D,20241206,000000,40.14,40.43,38.54,39.11,44906,0
+ESEA.US,D,20241209,000000,38.64,39.11,37.21,37.44,52392,0
+ESEA.US,D,20241210,000000,37.4,38.15,37.1182,37.66,39713,0
+ESEA.US,D,20241211,000000,37.58,37.6,35.71,35.75,51488,0
+ESEA.US,D,20241212,000000,35.72,36.4552,35.5,35.77,37129,0
+ESEA.US,D,20241213,000000,36.04,36.435,35.5,35.71,22987,0
+ESEA.US,D,20241216,000000,35.7,35.7,34.85,34.88,57996,0
+ESEA.US,D,20241217,000000,34.47,34.815,33.48,34.12,67974,0
+ESEA.US,D,20241218,000000,34.12,34.82,33.17,33.86,97423,0
+ESEA.US,D,20241219,000000,33.86,34.89,32.93,33.09,118287,0
+ESEA.US,D,20241220,000000,32.95,34.659,32.95,34.22,61595,0
+ESEA.US,D,20241223,000000,34,35.1,33.8,34.54,34719,0
+ESEA.US,D,20241224,000000,34.79,36,34.3301,35.53,40392,0
+ESEA.US,D,20241226,000000,35.1,35.46,34.7601,35.3,26395,0
+ESEA.US,D,20241227,000000,35.05,35.3,34.31,34.73,29897,0
+ESEA.US,D,20241230,000000,34.5,34.5,33.45,34.14,56090,0
+ESEA.US,D,20241231,000000,34.34,36.4,34.33,36.2,61025,0
+ESEA.US,D,20250102,000000,36.27,37.83,36.2,37.35,52523,0
+ESEA.US,D,20250103,000000,36.75,37,35.8763,35.98,57498,0
+ESEA.US,D,20250106,000000,36.23,36.635,34.19,35.19,94142,0
+ESEA.US,D,20250107,000000,35.06,35.99,35.06,35.95,37649,0
+ESEA.US,D,20250108,000000,36.13,36.8068,35.285,35.43,31153,0
+ESEA.US,D,20250110,000000,35.44,36.38,35.06,35.08,31472,0
+ESEA.US,D,20250113,000000,34.37,35,34,34.46,29067,0
+ESEA.US,D,20250114,000000,34.47,34.56,33.8,34.36,26506,0
+ESEA.US,D,20250115,000000,34.5,34.695,34.17,34.53,28672,0
+ESEA.US,D,20250116,000000,34.43,34.5275,33.51,33.76,21012,0
+ESEA.US,D,20250117,000000,33.57,33.68,32.75,33.01,46511,0
+ESEA.US,D,20250121,000000,33.33,33.71,32.71,33.23,60024,0
+ESEA.US,D,20250122,000000,32.4,32.522,31.33,32.02,85291,0
+ESEA.US,D,20250123,000000,32.07,32.81,31.86,32.07,34934,0
+ESEA.US,D,20250124,000000,32.02,32.32,31.1497,31.61,61385,0
+ESEA.US,D,20250127,000000,31.17,31.99,31.17,31.38,23124,0
+ESEA.US,D,20250128,000000,31.25,31.77,30.65,30.92,45537,0
+ESEA.US,D,20250129,000000,31,32.01,31,31.58,25333,0
+ESEA.US,D,20250130,000000,31.52,32.15,31.38,31.39,19751,0
+ESEA.US,D,20250131,000000,31.33,31.6,31.01,31.01,17826,0
+ESEA.US,D,20250203,000000,30.8,31,30.21,30.77,30441,0
+ESEA.US,D,20250204,000000,31,32.8,31,32.27,30299,0
+ESEA.US,D,20250205,000000,31.99,32.66,31.6101,32.26,20103,0
+ESEA.US,D,20250206,000000,32.27,33.23,31.7679,32.61,34306,0
+ESEA.US,D,20250207,000000,32.72,33.35,32.3,32.85,23011,0
+ESEA.US,D,20250210,000000,33.14,34.29,33,33.67,76770,0
+ESEA.US,D,20250211,000000,33.57,34.3,33.02,33.76,31358,0
+ESEA.US,D,20250212,000000,33.76,35.86,33.755,34.96,50242,0
+ESEA.US,D,20250213,000000,34.72,34.7867,33.5063,33.88,29287,0
+ESEA.US,D,20250214,000000,33.92,34.495,33.9,34.13,18695,0
+ESEA.US,D,20250218,000000,34.15,34.89,34.15,34.73,28286,0
+ESEA.US,D,20250219,000000,34.6,34.6,33.17,33.55,18096,0
+ESEA.US,D,20250220,000000,33.75,34.148,33.5,33.85,19514,0
+ESEA.US,D,20250221,000000,34.17,34.89,33.02,33.83,28211,0
+ESEA.US,D,20250224,000000,33.89,33.89,32.4397,32.71,30187,0
+ESEA.US,D,20250225,000000,32.88,33.28,32.43,33.19,15489,0
+ESEA.US,D,20250226,000000,32.98,33.98,32.98,33.98,17847,0
+ESEA.US,D,20250227,000000,34.4,35,33.21,33.58,37283,0
+ESEA.US,D,20250228,000000,34,35.54,34,35.4,50185,0
+ESEA.US,D,20250303,000000,35.51,35.85,33.6,33.69,41887,0
+ESEA.US,D,20250304,000000,34.1,34.1,32.2601,33.26,57312,0
+ESEA.US,D,20250305,000000,33.19,33.35,32.6,33.07,49196,0
+ESEA.US,D,20250306,000000,33.4,33.99,32.4,32.91,44952,0
+ESEA.US,D,20250307,000000,32.73,34.175,32.604,33.45,35689,0
+ESEA.US,D,20250310,000000,33.47,33.514,31.92,32.73,67035,0
+ESEA.US,D,20250311,000000,32.31,32.73,31.75,32.49,57365,0
+ESEA.US,D,20250312,000000,32.44,33.95,31.9615,33.22,52919,0
+ESEA.US,D,20250313,000000,33.16,33.6,32.22,32.5,13068,0
+ESEA.US,D,20250314,000000,32.9,33.26,32.2,32.58,24788,0
+ESEA.US,D,20250317,000000,32.55,33.65,32.4768,33.63,30629,0
+ESEA.US,D,20250318,000000,28.4,29.94,28.3577,29.84,79403,0
+ESEA.US,D,20250319,000000,30.46,32.26,30.46,31.52,68301,0
+ESEA.US,D,20250320,000000,31.51,31.96,31.15,31.22,28856,0
+ESEA.US,D,20250321,000000,31.6,31.62,30.6,30.76,36209,0
+ESEA.US,D,20250324,000000,30.94,31.4,30.7611,31.15,26994,0
+ESEA.US,D,20250325,000000,31.08,31.67,30.9561,31.66,14652,0
+ESEA.US,D,20250326,000000,31.37,31.85,31.02,31.26,17045,0
+ESEA.US,D,20250327,000000,31.26,31.6,30.37,30.37,25065,0
+ESEA.US,D,20250328,000000,30.3,30.89,30.3,30.72,22298,0
+ESEA.US,D,20250331,000000,30.49,30.9,30.14,30.65,21355,0
+ESEA.US,D,20250401,000000,30.65,31.8403,30.65,31.81,15680,0
+ESEA.US,D,20250402,000000,31.65,31.9899,30.823,31.05,22217,0
+ESEA.US,D,20250403,000000,30.34,30.36,29.1,29.58,58622,0
+ESEA.US,D,20250404,000000,28.74,29.15,26.8,27.2,76487,0
+ESEA.US,D,20250407,000000,26.36,29.32,26.3,28.13,68471,0
+ESEA.US,D,20250408,000000,28.7,30,27.2113,27.73,54996,0
+ESEA.US,D,20250409,000000,27.83,29.93,27.8,29.46,26669,0
+ESEA.US,D,20250410,000000,29.5,29.62,27.6814,28.67,34096,0
+ESEA.US,D,20250411,000000,28.5,29.85,28.5,29.54,14027,0
+ESEA.US,D,20250414,000000,29.91,29.9999,28.48,29.37,26789,0
+ESEA.US,D,20250415,000000,29.19,29.39,28.675,28.84,14591,0
+ESEA.US,D,20250416,000000,28.79,29.28,28.6731,28.92,11938,0
+ESEA.US,D,20250417,000000,29.07,29.5346,28.8729,29.4,26498,0
+ESEA.US,D,20250421,000000,29.45,29.45,28.515,29.2,14974,0
+ESEA.US,D,20250422,000000,29.2,29.2,28.22,28.22,20629,0
+ESEA.US,D,20250423,000000,28.39,30.5,28.39,30.11,25889,0
+ESEA.US,D,20250424,000000,30.22,31.7,30.22,30.88,23471,0
+ESEA.US,D,20250425,000000,31.03,31.79,30.3835,31.13,22333,0
+ESEA.US,D,20250428,000000,31.21,31.3452,30.8993,31.05,10358,0
+ESEA.US,D,20250429,000000,31.44,31.75,30.875,31.31,9773,0
+ESEA.US,D,20250430,000000,31.21,31.21,30.52,31.13,10652,0
+ESEA.US,D,20250501,000000,31.13,32.9999,30.72,32.11,26769,0
+ESEA.US,D,20250502,000000,32.4999,33,32.24,32.34,12086,0
+ESEA.US,D,20250505,000000,32.37,34.3204,32.37,33.85,51017,0
+ESEA.US,D,20250506,000000,34,35,33.88,34.79,24757,0
+ESEA.US,D,20250507,000000,34.84,35.28,34.2,34.785,13696,0
+ESEA.US,D,20250508,000000,35.15,35.63,34.892,35.23,14070,0
+ESEA.US,D,20250509,000000,33.76,35.43,33.76,35.34,13134,0
+ESEA.US,D,20250512,000000,36.81,38.76,35.8,38.425,65225,0
+ESEA.US,D,20250513,000000,38.42,38.8328,38.065,38.74,34012,0
+ESEA.US,D,20250514,000000,38.83,38.88,37.61,37.61,18497,0
+ESEA.US,D,20250515,000000,38.05,38.3346,37.11,37.49,17843,0
+ESEA.US,D,20250516,000000,37.65,39.38,37.61,38.75,34946,0
+ESEA.US,D,20250519,000000,38.75,39.3041,37.505,37.85,41768,0
+ESEA.US,D,20250520,000000,38.05,39.11,37.82,38.99,14528,0
+ESEA.US,D,20250521,000000,38.99,39.4,37.55,38.95,24706,0
+ESEA.US,D,20250522,000000,37.62,39.24,37.62,38.29,14361,0
+ESEA.US,D,20250523,000000,37.56,38.2206,37.4,37.83,10530,0
+ESEA.US,D,20250527,000000,37.94,38.685,37.75,37.84,17283,0
+ESEA.US,D,20250528,000000,37.8,38.1828,37.65,37.65,7901,0
+ESEA.US,D,20250529,000000,37.8447,38.5,37.52,38.2,13617,0
+ESEA.US,D,20250530,000000,37.99,38.585,37.7166,38.33,15422,0
+ESEA.US,D,20250602,000000,38.68,38.68,38.1251,38.56,16144,0
+ESEA.US,D,20250603,000000,38.5,39.1,38,38.88,30288,0
+ESEA.US,D,20250604,000000,38.6357,39.535,38.6357,39.26,13046,0
+ESEA.US,D,20250605,000000,39.49,41.06,39.265,40.58,49176,0
+ESEA.US,D,20250606,000000,40.63,40.995,39.5863,40.85,14279,0
+ESEA.US,D,20250609,000000,41.08,42.6499,40.86,41.19,28332,0
+ESEA.US,D,20250610,000000,41.6,42.19,41.17,41.3,31330,0
+ESEA.US,D,20250611,000000,41.45,43.26,41.44,43.23,33869,0
+ESEA.US,D,20250612,000000,42.86,44.08,42.75,43.6,20792,0
+ESEA.US,D,20250613,000000,43.49,43.9338,42.4709,43.61,20070,0
+ESEA.US,D,20250616,000000,44.69,45.75,44.06,44.52,54946,0
+ESEA.US,D,20250617,000000,44.62,45.49,44.32,45.03,48207,0
+ESEA.US,D,20250618,000000,49,50.8236,45.03,45.69,109080,0
+ESEA.US,D,20250620,000000,46.37,47,44.5,44.78,59252,0
+ESEA.US,D,20250623,000000,44.85,46.685,44.82,46.25,52798,0
+ESEA.US,D,20250624,000000,46.42,47.67,46.33,47.64,54804,0
+ESEA.US,D,20250625,000000,47.88,47.88,44.8101,46.78,63657,0
+ESEA.US,D,20250626,000000,46.67,46.67,44.8201,45.72,45721,0
+ESEA.US,D,20250627,000000,45.46,46.15,45.2,45.53,26811,0
+ESEA.US,D,20250630,000000,45.69,45.69,43.6,44.72,48412,0
+ESEA.US,D,20250701,000000,44.79,46,44.79,45.57,46276,0
+ESEA.US,D,20250702,000000,46,47,45.795,46.39,42997,0
+ESEA.US,D,20250703,000000,46.38,47.74,46.38,47.505,19182,0
+ESEA.US,D,20250707,000000,47.9,49.81,47.51,48.06,60854,0
+ESEA.US,D,20250708,000000,48.85,50.5,48.79,50.01,123884,0
+ESEA.US,D,20250709,000000,49.09,49.36,46.5901,46.89,64802,0
+ESEA.US,D,20250710,000000,47,48.4999,47,47.3,37524,0
+ESEA.US,D,20250711,000000,47.4,49.5249,47.315,49.11,47272,0
+ESEA.US,D,20250714,000000,49.04,49.245,47.51,48.53,40860,0
+ESEA.US,D,20250715,000000,48.92,49.48,48.025,48.06,42576,0
+ESEA.US,D,20250716,000000,48,49.1182,48,48.67,32158,0
+ESEA.US,D,20250717,000000,48.6,50.11,48.6,49.55,36619,0
+ESEA.US,D,20250718,000000,49.35,49.79,48.7601,49.42,30410,0
+ESEA.US,D,20250721,000000,49.2,50.25,49,49.56,36174,0
+ESEA.US,D,20250722,000000,49.8,50.8999,49.795,50.55,30530,0
+ESEA.US,D,20250723,000000,50.7,51.5,50.52,50.99,56677,0
+ESEA.US,D,20250724,000000,51.17,51.89,49.85,51.89,22544,0
+ESEA.US,D,20250725,000000,51.79,52,51.3552,51.765,30094,0
+ESEA.US,D,20250728,000000,51.63,51.72,50.61,51.72,22366,0
+ESEA.US,D,20250729,000000,51.83,53.05,50.8601,52.74,61522,0
+ESEA.US,D,20250730,000000,52.74,52.91,50.9601,51.41,33597,0
+ESEA.US,D,20250731,000000,51.31,52.3037,51.1,51.75,28528,0
+ESEA.US,D,20250801,000000,51.48,52.4599,48.89,51.44,45700,0
+ESEA.US,D,20250804,000000,51.84,52.17,51.0501,51.365,23427,0
+ESEA.US,D,20250805,000000,51,52.9899,49.5901,52.44,30181,0
+ESEA.US,D,20250806,000000,52.5,53.15,52.24,53,48249,0
+ESEA.US,D,20250807,000000,53,53.4899,50.8947,51.265,36432,0
+ESEA.US,D,20250808,000000,51.59,52.75,49.05,49.93,25157,0
+ESEA.US,D,20250811,000000,49.78,50.9854,49.2,49.865,24349,0
+ESEA.US,D,20250812,000000,49.85,52,49,51.325,30545,0
+ESEA.US,D,20250813,000000,53.6,56.6594,53.125,56.46,153628,0
+ESEA.US,D,20250814,000000,55.51,56.95,53.76,56.03,34023,0
+ESEA.US,D,20250815,000000,56.35,59.93,55.9,59.75,94154,0
+ESEA.US,D,20250818,000000,60,61.25,58.32,60.72,60964,0
+ESEA.US,D,20250819,000000,61.08,62.5,60.71,61.59,79644,0
+ESEA.US,D,20250820,000000,61.7,63.19,60.01,62.9,67400,0
+ESEA.US,D,20250821,000000,62.9,63.91,62.25,63.37,68760,0
+ESEA.US,D,20250822,000000,63.5,65.5,63.15,64.6,58614,0
+ESEA.US,D,20250825,000000,65,65,60.52,62.04,79917,0
+ESEA.US,D,20250826,000000,61.75,64.45,61.07,63.43,50804,0
+ESEA.US,D,20250827,000000,64.34,64.45,61.77,62.17,29618,0
+ESEA.US,D,20250828,000000,62.18,62.7937,60.96,62.08,30611,0
+ESEA.US,D,20250829,000000,61.63,63,61.01,62.27,34025,0
+ESEA.US,D,20250902,000000,62.27,62.31,60.1994,61.045,34077,0
+ESEA.US,D,20250903,000000,60.7,61.44,59.4,61.44,59541,0
+ESEA.US,D,20250904,000000,62.1,62.66,60.5,61.77,28352,0
+ESEA.US,D,20250905,000000,61.77,62,60.4241,61.89,21095,0
+ESEA.US,D,20250908,000000,62.5,64.49,62.5,64.39,55577,0
+ESEA.US,D,20250909,000000,63.17,63.9685,61.6,62.17,43661,0
+ESEA.US,D,20250910,000000,62.15,63.09,61.2191,61.945,43764,0
+ESEA.US,D,20250911,000000,62.48,63.2,61.075,63.1,32198,0
+ESEA.US,D,20250912,000000,62.77,64.9899,62.77,63.965,31436,0
+ESEA.US,D,20250915,000000,64.29,64.32,62.28,63.625,39580,0
+ESEA.US,D,20250916,000000,63.34,63.6,61.67,61.82,26712,0
+ESEA.US,D,20250917,000000,62.19,64.99,61.8539,63.57,42823,0
+ESEA.US,D,20250918,000000,63.79,64.11,62.3,63.65,30785,0
+ESEA.US,D,20250919,000000,64.24,64.6409,62.27,62.54,31882,0
+ESEA.US,D,20250922,000000,62.6,65.5,62.6,65.06,44042,0
+ESEA.US,D,20250923,000000,64.5,66,61.9,62.34,100975,0
+ESEA.US,D,20250924,000000,62.51,63.495,61.29,61.3,33269,0
+ESEA.US,D,20250925,000000,60.8,62.645,60.12,62.32,32149,0
+ESEA.US,D,20250926,000000,62.27,63.001,61.91,61.98,20954,0
+ESEA.US,D,20250929,000000,62.03,62.4099,58,59.42,101847,0
+ESEA.US,D,20250930,000000,59.22,59.78,58.527,59.61,45787,0
+ESEA.US,D,20251001,000000,59.1,61.54,59.03,60.72,41208,0
+ESEA.US,D,20251002,000000,60.63,61.035,57.29,58.28,42756,0
+ESEA.US,D,20251003,000000,58.18,59.1559,56.51,57.78,41601,0
+ESEA.US,D,20251006,000000,57.92,58.04,56.8,57.475,36962,0
+ESEA.US,D,20251007,000000,57.21,57.255,54.9701,56.49,55101,0
+ESEA.US,D,20251008,000000,57.2,57.62,55.01,56.065,59833,0
+ESEA.US,D,20251009,000000,55.9,57.18,55.9,56.235,33119,0
+ESEA.US,D,20251010,000000,56.14,57.19,53.29,53.4,30817,0
+ESEA.US,D,20251013,000000,54.54,58.7541,54.54,58.04,68574,0
+ESEA.US,D,20251014,000000,57.9,58.355,55.5746,56.2,35717,0
+ESEA.US,D,20251015,000000,56.59,57.8753,56,56.43,19928,0
+ESEA.US,D,20251016,000000,56.64,57.4003,54.9901,55.55,21292,0
+ESEA.US,D,20251017,000000,54.94,56.56,53.61,55.52,27877,0
+ESEA.US,D,20251020,000000,56.33,57.88,54.3359,55.085,26979,0
+ESEA.US,D,20251021,000000,55.05,55.72,54.22,54.48,16232,0
+ESEA.US,D,20251022,000000,54.68,55.05,53.61,55,26340,0
+ESEA.US,D,20251023,000000,54.89,56.415,54.13,55.7,41417,0
+ESEA.US,D,20251024,000000,56.65,57.145,54.9309,55.47,19310,0
+ESEA.US,D,20251027,000000,55.67,56.7799,54.68,54.92,22001,0
+ESEA.US,D,20251028,000000,54.94,59.1009,54.94,57.04,42853,0
+ESEA.US,D,20251029,000000,57.04,58.6372,56.01,56.19,26919,0
+ESEA.US,D,20251030,000000,56.16,58.93,56.16,58.39,21759,0
+ESEA.US,D,20251031,000000,58.39,58.8999,57.06,57.54,20324,0
+ESEA.US,D,20251103,000000,57.63,59.99,57,59.74,34053,0
+ESEA.US,D,20251104,000000,59.31,59.31,56.24,56.8,33082,0
+ESEA.US,D,20251105,000000,57.03,59.425,56.4686,59.15,44924,0
+ESEA.US,D,20251106,000000,58.5,59.17,56.14,56.92,59904,0
+ESEA.US,D,20251107,000000,57.01,58.16,56.6272,57.91,22884,0
+ESEA.US,D,20251110,000000,58.5,59.95,56.84,58.83,47029,0
+ESEA.US,D,20251111,000000,59.01,61.0099,58.5,59.57,32549,0
+ESEA.US,D,20251112,000000,59.2,61.51,59.0701,61.19,29732,0
+ESEA.US,D,20251113,000000,61.24,61.43,58.9,60.19,25512,0
+ESEA.US,D,20251114,000000,59.98,60.7399,59.15,59.735,17391,0
+ESEA.US,D,20251117,000000,59.56,61.82,59.56,61.55,45134,0
+ESEA.US,D,20251118,000000,61.8,61.8,53.4401,55.76,71840,0
+ESEA.US,D,20251119,000000,57.25,60.86,57.25,59.36,73485,0
+ESEA.US,D,20251120,000000,60.59,61,57.34,57.52,41949,0
+ESEA.US,D,20251121,000000,57.01,58.99,57.01,57.92,44445,0
+ESEA.US,D,20251124,000000,57.92,59.42,57.57,58.45,28805,0
+ESEA.US,D,20251125,000000,59.2,59.2,57.895,58.97,36071,0
+ESEA.US,D,20251126,000000,59,60.0551,58.8799,59.87,18079,0
+ESEA.US,D,20251128,000000,59.9,60.29,58.83,60.29,18765,0
+ESEA.US,D,20251201,000000,59.89,61.1973,59.51,60.47,57152,0
+ESEA.US,D,20251202,000000,61.09,61.88,59.72,61.675,36530,0
+ESEA.US,D,20251203,000000,61.74,63,61.285,61.74,56921,0
+ESEA.US,D,20251204,000000,62.27,64,62.06,62.47,31332,0
+ESEA.US,D,20251205,000000,63,63.4252,61.22,61.78,28835,0
+ESEA.US,D,20251208,000000,62.13,63.99,61.07,61.435,50220,0
+ESEA.US,D,20251209,000000,60.912,61.39,58.0501,58.83,38334,0
+ESEA.US,D,20251210,000000,58.88,60.16,58.2,59,29636,0
+ESEA.US,D,20251211,000000,59.31,59.3105,57.35,58.19,23104,0
+ESEA.US,D,20251212,000000,58.24,58.577,54.9,55.14,44688,0
+ESEA.US,D,20251215,000000,56,58.26,55.565,55.88,50660,0
+ESEA.US,D,20251216,000000,56.22,57.6532,55.61,56.18,33204,0
+ESEA.US,D,20251217,000000,56.5,58.9,54.52,54.57,31297,0
+ESEA.US,D,20251218,000000,54.92,55.77,54.01,54.06,29009,0
+ESEA.US,D,20251219,000000,54.12,55.49,52.82,54.01,36373,0
+ESEA.US,D,20251222,000000,53.72,55.4227,53.52,54.7,31400,0
+ESEA.US,D,20251223,000000,54.47,55.34,51,54.56,37811,0
+ESEA.US,D,20251224,000000,54.56,55.15,53.57,54.47,13277,0
+ESEA.US,D,20251226,000000,54.6,55.15,53.835,54.41,24416,0
+ESEA.US,D,20251229,000000,54.5,57.1,54.5,56.455,46053,0
+ESEA.US,D,20251230,000000,56.43,56.6944,55,55.04,33692,0
+ESEA.US,D,20251231,000000,54.99,56.4999,53.805,54.6,45744,0
+ESEA.US,D,20260102,000000,54.99,55,53.26,54.22,31498,0
+ESEA.US,D,20260105,000000,54.3,55.38,53,54.1,25286,0
+ESEA.US,D,20260106,000000,54.55,55.5,53.695,54.55,32352,0
+ESEA.US,D,20260107,000000,54.75,55.78,54.0001,55.74,39195,0
+ESEA.US,D,20260108,000000,55.77,56.22,53.56,54.95,51764,0
+ESEA.US,D,20260109,000000,55.48,55.805,54.16,55.06,36379,0
+ESEA.US,D,20260112,000000,55.2,57.7,53.5,55.36,40839,0
+ESEA.US,D,20260113,000000,55.39,56.42,53.92,54.1,38992,0
+ESEA.US,D,20260114,000000,54.54,55.92,54.33,55.35,43346,0
+ESEA.US,D,20260115,000000,55.47,55.54,54.29,55.15,19432,0
+ESEA.US,D,20260116,000000,55.02,55.81,53.4805,53.87,33952,0
+ESEA.US,D,20260120,000000,53.2,53.965,52.61,52.65,30181,0
+ESEA.US,D,20260121,000000,52.78,54.4,52.48,52.51,39899,0
+ESEA.US,D,20260122,000000,53.09,54.1529,52.58,53.77,20194,0
+ESEA.US,D,20260123,000000,53.84,54.36,53.331,53.34,20294,0
+ESEA.US,D,20260126,000000,53.5,55.1999,53.14,54.72,14556,0
+ESEA.US,D,20260127,000000,54.99,56.255,54.85,55.65,15346,0
+ESEA.US,D,20260128,000000,56.05,57.61,55.505,56.87,30739,0
+ESEA.US,D,20260129,000000,57.13,58.55,56.07,58,30235,0
+ESEA.US,D,20260130,000000,57.65,58.02,56,57.18,31205,0
+ESEA.US,D,20260202,000000,57.12,57.99,56.0001,56.52,32128,0
+ESEA.US,D,20260203,000000,57.14,57.14,54.38,55.35,33860,0
+ESEA.US,D,20260204,000000,55.5,55.51,51.6501,53.41,46564,0
+ESEA.US,D,20260205,000000,53.05,54.41,52.37,53.1,29594,0
+ESEA.US,D,20260206,000000,54.01,54.6072,52.98,53.5,29752,0
+ESEA.US,D,20260209,000000,53.38,55.209,53.25,53.5,26641,0
+ESEA.US,D,20260210,000000,54.85,57,54.22,56.68,40093,0
+ESEA.US,D,20260211,000000,57.03,58.49,55.755,57.46,49227,0
+ESEA.US,D,20260212,000000,57.55,58.0217,54.75,55.56,25651,0
+ESEA.US,D,20260213,000000,55.65,57.2399,55.2585,56.55,13056,0
+ESEA.US,D,20260217,000000,56.55,61.99,56.44,58.9,68291,0
+ESEA.US,D,20260218,000000,59.45,60.31,57.86,58.56,44146,0
diff --git a/daily/us/nasdaq stocks/1/esla.us.txt b/daily/us/nasdaq stocks/1/esla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed67cb68a8e83192ed54a150927d3c8e2bb224e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/esla.us.txt	
@@ -0,0 +1,855 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ESLA.US,D,20210917,000000,9.78,9.8,9.78,9.8,401200,0
+ESLA.US,D,20210920,000000,9.82,9.88,9.81,9.82,128000,0
+ESLA.US,D,20210921,000000,9.83,9.855,9.8282,9.83,43605,0
+ESLA.US,D,20210922,000000,9.8,9.8,9.8,9.8,496,0
+ESLA.US,D,20210924,000000,9.83,9.84,9.83,9.83,120600,0
+ESLA.US,D,20210927,000000,9.83,9.84,9.83,9.83,297464,0
+ESLA.US,D,20210928,000000,9.84,9.89,9.84,9.89,23499,0
+ESLA.US,D,20210929,000000,9.9,9.9,9.9,9.9,110,0
+ESLA.US,D,20210930,000000,9.9,9.9,9.87,9.9,6590,0
+ESLA.US,D,20211004,000000,10.06,10.06,9.89,9.9,110742,0
+ESLA.US,D,20211005,000000,9.9,9.9,9.89,9.89,21893,0
+ESLA.US,D,20211006,000000,9.91,9.91,9.895,9.9,142163,0
+ESLA.US,D,20211007,000000,9.8806,9.892,9.8806,9.89,66884,0
+ESLA.US,D,20211008,000000,9.9,9.9,9.9,9.9,2700,0
+ESLA.US,D,20211011,000000,9.9,9.9,9.9,9.9,101,0
+ESLA.US,D,20211014,000000,9.9,9.9,9.88,9.88,12900,0
+ESLA.US,D,20211015,000000,9.89,9.89,9.88,9.88,25055,0
+ESLA.US,D,20211018,000000,9.8,9.89,9.8,9.88,83521,0
+ESLA.US,D,20211027,000000,9.91,9.91,9.91,9.91,5000,0
+ESLA.US,D,20211028,000000,9.93,9.94,9.93,9.93,38000,0
+ESLA.US,D,20211029,000000,9.92,9.92,9.885,9.92,34729,0
+ESLA.US,D,20211101,000000,9.92,9.925,9.92,9.925,26395,0
+ESLA.US,D,20211102,000000,9.93,9.93,9.9042,9.9042,505,0
+ESLA.US,D,20211103,000000,9.9,9.915,9.9,9.9,890,0
+ESLA.US,D,20211104,000000,9.9013,9.93,9.9013,9.92,63277,0
+ESLA.US,D,20211105,000000,9.95,9.95,9.93,9.93,34590,0
+ESLA.US,D,20211108,000000,9.93,9.93,9.91,9.93,29438,0
+ESLA.US,D,20211110,000000,9.89,9.89,9.89,9.89,197202,0
+ESLA.US,D,20211115,000000,9.93,9.93,9.93,9.93,600,0
+ESLA.US,D,20211116,000000,9.92,9.92,9.92,9.92,600,0
+ESLA.US,D,20211117,000000,9.92,9.92,9.92,9.92,10000,0
+ESLA.US,D,20211118,000000,9.89,9.92,9.89,9.92,13300,0
+ESLA.US,D,20211119,000000,9.92,9.92,9.92,9.92,7230,0
+ESLA.US,D,20211122,000000,9.92,9.92,9.92,9.92,2958,0
+ESLA.US,D,20211124,000000,9.92,9.92,9.92,9.92,2972,0
+ESLA.US,D,20211126,000000,9.97,9.98,9.97,9.98,550,0
+ESLA.US,D,20211202,000000,9.9299,9.9299,9.9299,9.9299,100,0
+ESLA.US,D,20211208,000000,9.8801,9.8801,9.8801,9.8801,100,0
+ESLA.US,D,20211209,000000,9.94,9.94,9.94,9.94,1582,0
+ESLA.US,D,20211210,000000,9.92,9.92,9.92,9.92,714,0
+ESLA.US,D,20211213,000000,9.91,9.91,9.88,9.88,1045,0
+ESLA.US,D,20211222,000000,9.9,9.91,9.85,9.85,5301,0
+ESLA.US,D,20211227,000000,9.88,9.88,9.85,9.85,12133,0
+ESLA.US,D,20211228,000000,9.86,9.86,9.85,9.85,5001,0
+ESLA.US,D,20211229,000000,9.85,9.9,9.85,9.9,7191,0
+ESLA.US,D,20211231,000000,9.86,9.91,9.83,9.91,91299,0
+ESLA.US,D,20220104,000000,10.15,10.15,10.15,10.15,100,0
+ESLA.US,D,20220105,000000,9.93,9.93,9.93,9.93,258,0
+ESLA.US,D,20220106,000000,10,10,10,10,551,0
+ESLA.US,D,20220107,000000,10.0531,10.0531,10.035,10.035,234,0
+ESLA.US,D,20220111,000000,9.92,9.92,9.92,9.92,300,0
+ESLA.US,D,20220112,000000,9.96,10.05,9.96,10.05,2392,0
+ESLA.US,D,20220113,000000,9.93,9.93,9.91,9.92,6805,0
+ESLA.US,D,20220114,000000,9.9,9.91,9.9,9.91,1876,0
+ESLA.US,D,20220119,000000,9.9,9.91,9.9,9.9,4765,0
+ESLA.US,D,20220120,000000,9.93,9.93,9.92,9.93,501,0
+ESLA.US,D,20220121,000000,9.915,9.915,9.91,9.91,20008,0
+ESLA.US,D,20220125,000000,10.02,10.02,9.9199,9.92,400,0
+ESLA.US,D,20220126,000000,9.94,9.94,9.94,9.94,2759,0
+ESLA.US,D,20220127,000000,9.94,9.94,9.94,9.94,217,0
+ESLA.US,D,20220209,000000,9.94,9.94,9.92,9.94,6602,0
+ESLA.US,D,20220224,000000,9.91,9.91,9.91,9.91,200,0
+ESLA.US,D,20220225,000000,9.91,9.91,9.91,9.91,3785,0
+ESLA.US,D,20220228,000000,9.95,9.95,9.95,9.95,839,0
+ESLA.US,D,20220303,000000,9.95,9.97,9.95,9.97,6334,0
+ESLA.US,D,20220304,000000,9.97,9.97,9.97,9.97,1001,0
+ESLA.US,D,20220307,000000,9.97,9.97,9.97,9.97,101,0
+ESLA.US,D,20220308,000000,9.97,9.97,9.97,9.97,166,0
+ESLA.US,D,20220310,000000,9.97,9.98,9.97,9.97,1601,0
+ESLA.US,D,20220311,000000,9.98,9.98,9.98,9.98,7695,0
+ESLA.US,D,20220316,000000,9.98,9.985,9.98,9.98,13125,0
+ESLA.US,D,20220318,000000,9.98,9.98,9.98,9.98,6335,0
+ESLA.US,D,20220321,000000,9.99,10,9.99,9.99,39247,0
+ESLA.US,D,20220322,000000,9.99,9.995,9.98,9.99,27635,0
+ESLA.US,D,20220323,000000,9.99,9.99,9.99,9.99,3526,0
+ESLA.US,D,20220328,000000,9.99,9.99,9.98,9.99,491,0
+ESLA.US,D,20220401,000000,9.99,9.99,9.99,9.99,261,0
+ESLA.US,D,20220404,000000,9.99,9.995,9.99,9.995,2079,0
+ESLA.US,D,20220406,000000,9.99,10,9.99,10,646,0
+ESLA.US,D,20220411,000000,10.02,10.02,9.99,9.99,12100,0
+ESLA.US,D,20220412,000000,9.99,9.99,9.98,9.98,5117,0
+ESLA.US,D,20220418,000000,10.02,10.02,10.02,10.02,2101,0
+ESLA.US,D,20220420,000000,10.01,10.03,10.01,10.01,139061,0
+ESLA.US,D,20220421,000000,10.01,10.03,10,10.03,21320,0
+ESLA.US,D,20220427,000000,10.01,10.01,10.01,10.01,302,0
+ESLA.US,D,20220428,000000,10.01,10.01,10.01,10.01,200,0
+ESLA.US,D,20220503,000000,10.01,10.01,10.01,10.01,1708,0
+ESLA.US,D,20220505,000000,10.01,10.01,10.01,10.01,1100,0
+ESLA.US,D,20220510,000000,10.01,10.01,10.01,10.01,128876,0
+ESLA.US,D,20220524,000000,9.99,9.99,9.99,9.99,100,0
+ESLA.US,D,20220525,000000,10.5,10.5,10.5,10.5,512,0
+ESLA.US,D,20220526,000000,10.1,10.1,10.1,10.1,104,0
+ESLA.US,D,20220527,000000,10.5,10.5,10.03,10.03,400,0
+ESLA.US,D,20220531,000000,10.01,10.01,10.01,10.01,110,0
+ESLA.US,D,20220603,000000,10.005,10.005,10.005,10.005,302,0
+ESLA.US,D,20220606,000000,10.5,10.5,10.04,10.04,453,0
+ESLA.US,D,20220607,000000,10.5,10.5,10.03,10.05,401,0
+ESLA.US,D,20220614,000000,10.5,10.5,10.04,10.05,600,0
+ESLA.US,D,20220615,000000,10.01,10.01,10.01,10.01,200,0
+ESLA.US,D,20220616,000000,10.04,10.04,10.04,10.04,438,0
+ESLA.US,D,20220627,000000,9.98,9.98,9.98,9.98,101,0
+ESLA.US,D,20220630,000000,10,10,10,10,100,0
+ESLA.US,D,20220706,000000,10.04,10.04,10.04,10.04,100,0
+ESLA.US,D,20220711,000000,10.02,10.02,10.02,10.02,3181,0
+ESLA.US,D,20220713,000000,10.01,10.01,10.01,10.01,100,0
+ESLA.US,D,20220720,000000,10.07,10.07,10.07,10.07,166,0
+ESLA.US,D,20220729,000000,10.05,10.05,10.05,10.05,5004,0
+ESLA.US,D,20220801,000000,10.06,10.06,10.0493,10.05,24859,0
+ESLA.US,D,20220822,000000,10.06,10.06,10.06,10.06,5000,0
+ESLA.US,D,20220823,000000,10.06,10.06,10.06,10.06,1277,0
+ESLA.US,D,20220825,000000,10.05,10.05,10.05,10.05,1100,0
+ESLA.US,D,20220902,000000,10.05,10.05,10.05,10.05,307,0
+ESLA.US,D,20220906,000000,10.05,10.0507,10.05,10.05,9796,0
+ESLA.US,D,20220908,000000,10.045,10.045,10.045,10.045,498,0
+ESLA.US,D,20220913,000000,10.06,10.0621,10.06,10.06,11200,0
+ESLA.US,D,20220915,000000,10.05,10.05,10.05,10.05,2700,0
+ESLA.US,D,20220916,000000,10.05,10.05,10.05,10.05,1702,0
+ESLA.US,D,20220922,000000,10.06,10.06,10.06,10.06,1369,0
+ESLA.US,D,20220927,000000,10.06,10.07,10.04,10.04,22043,0
+ESLA.US,D,20220929,000000,10.06,10.06,10.05,10.06,60301,0
+ESLA.US,D,20221003,000000,10.1,10.1,10.06,10.07,1494,0
+ESLA.US,D,20221004,000000,10.07,10.1,10.07,10.1,3097,0
+ESLA.US,D,20221005,000000,10.1,10.1,10.07,10.07,6288,0
+ESLA.US,D,20221010,000000,10.07,10.07,10.07,10.07,103,0
+ESLA.US,D,20221019,000000,10.1,10.1,10.1,10.1,200,0
+ESLA.US,D,20221024,000000,10.1,10.1,10.1,10.1,129,0
+ESLA.US,D,20221026,000000,10.1,10.1,10.1,10.1,4879,0
+ESLA.US,D,20221027,000000,10.1,10.1253,10.1,10.1,4400,0
+ESLA.US,D,20221028,000000,10.1,10.1,10.1,10.1,3900,0
+ESLA.US,D,20221110,000000,10.13,10.13,10.12,10.12,6220,0
+ESLA.US,D,20221111,000000,10.11,10.11,10.11,10.11,7114,0
+ESLA.US,D,20221114,000000,10.1364,10.1364,10.1364,10.1364,102,0
+ESLA.US,D,20221115,000000,10.14,10.14,10.14,10.14,1090,0
+ESLA.US,D,20221128,000000,10.1999,10.35,10.175,10.35,2603,0
+ESLA.US,D,20221202,000000,10.14,10.226,10.14,10.14,114294,0
+ESLA.US,D,20221205,000000,10.18,10.23,10.16,10.17,4000,0
+ESLA.US,D,20221207,000000,10.26,10.26,10.22,10.22,17851,0
+ESLA.US,D,20221208,000000,10.22,10.24,10.22,10.24,9015,0
+ESLA.US,D,20221209,000000,10.285,10.285,10.285,10.285,255000,0
+ESLA.US,D,20221214,000000,10.25,10.26,10.25,10.26,2100,0
+ESLA.US,D,20221215,000000,10.24,10.24,10.24,10.24,250,0
+ESLA.US,D,20221221,000000,10.23,10.24,10.23,10.24,1100,0
+ESLA.US,D,20221222,000000,10.25,10.3,10.22,10.29,16972,0
+ESLA.US,D,20221227,000000,10.25,10.25,10.22,10.22,1002,0
+ESLA.US,D,20221230,000000,10.29,10.29,10.29,10.29,500,0
+ESLA.US,D,20230103,000000,10.29,10.3,10.2501,10.2501,1750,0
+ESLA.US,D,20230104,000000,10.22,10.22,10.22,10.22,1501,0
+ESLA.US,D,20230106,000000,10.25,10.27,10.25,10.27,5400,0
+ESLA.US,D,20230109,000000,10.28,10.28,10.28,10.28,6010,0
+ESLA.US,D,20230110,000000,10.28,10.65,10.28,10.405,29734,0
+ESLA.US,D,20230111,000000,10.42,10.42,10.41,10.42,2729,0
+ESLA.US,D,20230119,000000,10.4,10.42,10.4,10.4,3491,0
+ESLA.US,D,20230123,000000,10.27,10.28,10.27,10.28,767,0
+ESLA.US,D,20230124,000000,10.35,10.35,10.34,10.35,1300,0
+ESLA.US,D,20230130,000000,10.65,10.65,10.65,10.65,292,0
+ESLA.US,D,20230201,000000,10.55,10.55,10.55,10.55,354,0
+ESLA.US,D,20230202,000000,10.65,10.65,10.65,10.65,130,0
+ESLA.US,D,20230208,000000,10.35,10.38,10.35,10.38,403,0
+ESLA.US,D,20230213,000000,10.8,10.8,10.73,10.73,602,0
+ESLA.US,D,20230314,000000,10.5,10.5,10.5,10.5,399,0
+ESLA.US,D,20230316,000000,10.5,10.5,10.5,10.5,5125,0
+ESLA.US,D,20230317,000000,10.4756,10.5,10.46,10.49,10698,0
+ESLA.US,D,20230328,000000,10.6,10.6,10.55,10.58,1676,0
+ESLA.US,D,20230329,000000,10.55,10.59,10.55,10.58,4068,0
+ESLA.US,D,20230412,000000,10.58,10.58,10.57,10.58,22327,0
+ESLA.US,D,20230418,000000,10.69,10.69,10.69,10.69,122,0
+ESLA.US,D,20230424,000000,10.69,10.6999,10.69,10.6999,400,0
+ESLA.US,D,20230425,000000,10.69,10.7,10.69,10.7,508,0
+ESLA.US,D,20230426,000000,10.7,10.7,10.7,10.7,100,0
+ESLA.US,D,20230428,000000,10.69,10.69,10.69,10.69,135,0
+ESLA.US,D,20230503,000000,10.69,10.69,10.69,10.69,310,0
+ESLA.US,D,20230505,000000,10.71,10.71,10.68,10.69,10644,0
+ESLA.US,D,20230509,000000,10.69,10.78,10.69,10.78,15390,0
+ESLA.US,D,20230512,000000,10.99,10.99,10.9,10.9,1251,0
+ESLA.US,D,20230515,000000,10.95,10.95,10.85,10.85,720,0
+ESLA.US,D,20230516,000000,10.95,10.95,10.94,10.95,735,0
+ESLA.US,D,20230517,000000,10.95,10.95,10.9,10.93,1600,0
+ESLA.US,D,20230518,000000,10.94,10.95,10.93,10.93,1046,0
+ESLA.US,D,20230519,000000,10.92,10.93,10.92,10.93,451,0
+ESLA.US,D,20230523,000000,10.4725,10.4725,10.4725,10.4725,211,0
+ESLA.US,D,20230524,000000,10.9,10.9,10.89,10.89,24520,0
+ESLA.US,D,20230525,000000,10.8,10.8,10.45,10.7712,614,0
+ESLA.US,D,20230526,000000,10.89,10.89,10.89,10.89,104,0
+ESLA.US,D,20230530,000000,10.89,10.89,10.52,10.72,1098,0
+ESLA.US,D,20230602,000000,10.89,10.89,10.89,10.89,100,0
+ESLA.US,D,20230616,000000,10.86,10.89,10.53,10.85,12390,0
+ESLA.US,D,20230620,000000,10.89,10.89,10.85,10.85,3464,0
+ESLA.US,D,20230621,000000,10.71,10.8,10.51,10.8,677,0
+ESLA.US,D,20230622,000000,10.78,10.78,10.78,10.78,100,0
+ESLA.US,D,20230623,000000,10.77,10.77,10.77,10.77,552,0
+ESLA.US,D,20230626,000000,10.8,10.8,10.75,10.78,16389,0
+ESLA.US,D,20230627,000000,10.9,10.9,10.75,10.7629,6423,0
+ESLA.US,D,20230628,000000,10.9,10.9,10.9,10.9,200,0
+ESLA.US,D,20230629,000000,10.9,10.9,10.8098,10.8099,10903,0
+ESLA.US,D,20230630,000000,10.85,10.9,10.84,10.84,2430,0
+ESLA.US,D,20230703,000000,10.89,10.89,10.89,10.89,105,0
+ESLA.US,D,20230705,000000,10.89,10.9,10.7,10.89,3642,0
+ESLA.US,D,20230706,000000,10.89,10.89,10.89,10.89,302,0
+ESLA.US,D,20230707,000000,10.9,10.9,10.89,10.9,1074,0
+ESLA.US,D,20230711,000000,10.9,10.9,10.9,10.9,9735,0
+ESLA.US,D,20230712,000000,10.92,10.92,10.78,10.81,48365,0
+ESLA.US,D,20230713,000000,10.92,10.92,10.7,10.77,54995,0
+ESLA.US,D,20230714,000000,11,11.5,10.9,11.05,38645,0
+ESLA.US,D,20230717,000000,11.05,11.1,10.86,11.1,14689,0
+ESLA.US,D,20230718,000000,11,11.12,10.9312,10.9499,4302,0
+ESLA.US,D,20230719,000000,10.9,10.9,10.65,10.67,80868,0
+ESLA.US,D,20230720,000000,10.79,10.85,10.67,10.805,3355,0
+ESLA.US,D,20230721,000000,10.81,10.9,10.8,10.9,548,0
+ESLA.US,D,20230724,000000,10.8,10.8,10.62,10.7,1272,0
+ESLA.US,D,20230725,000000,10.71,10.78,10.71,10.71,2052,0
+ESLA.US,D,20230726,000000,10.63,10.63,9.88,10,64480,0
+ESLA.US,D,20230727,000000,10.18,11.5245,10.0111,10.61,35786,0
+ESLA.US,D,20230728,000000,11,11,10.0401,10.06,11437,0
+ESLA.US,D,20230731,000000,10.45,10.47,9.55,10.07,10687,0
+ESLA.US,D,20230801,000000,11.92,12.7699,10.7,11.15,581572,0
+ESLA.US,D,20230802,000000,10.21,10.595,8.3291,9.83,117712,0
+ESLA.US,D,20230803,000000,9.55,9.94,9,9.0305,30598,0
+ESLA.US,D,20230804,000000,9.0201,9.75,8.8,9.26,37949,0
+ESLA.US,D,20230807,000000,9.72,10.58,9.41,9.9,56913,0
+ESLA.US,D,20230808,000000,10,10.39,9.51,9.99,12339,0
+ESLA.US,D,20230809,000000,9.98,9.98,9.53,9.82,7681,0
+ESLA.US,D,20230810,000000,9.56,11.15,9.32,9.36,120595,0
+ESLA.US,D,20230811,000000,9.34,9.39,8.12,8.14,10137,0
+ESLA.US,D,20230814,000000,8.56,9.297,6.88,7.4,70387,0
+ESLA.US,D,20230815,000000,7.14,8.33,7.14,7.95,55902,0
+ESLA.US,D,20230816,000000,8,8.52,8,8.22,16218,0
+ESLA.US,D,20230817,000000,8.1901,9.48,8.02,8.02,32505,0
+ESLA.US,D,20230818,000000,8.3074,8.48,7.33,7.8094,22282,0
+ESLA.US,D,20230821,000000,7.59,7.9994,7.2231,7.575,10774,0
+ESLA.US,D,20230822,000000,7.79,8.55,7.5006,8.05,46168,0
+ESLA.US,D,20230823,000000,8.5,8.83,7.9876,8.8048,21742,0
+ESLA.US,D,20230824,000000,8.071,8.64,8.06,8.07,1739,0
+ESLA.US,D,20230825,000000,7.67,7.77,7.4,7.71,10406,0
+ESLA.US,D,20230828,000000,7.5228,7.816,7.16,7.16,24653,0
+ESLA.US,D,20230829,000000,7.6,7.81,7.21,7.22,9933,0
+ESLA.US,D,20230830,000000,7.5,7.73,7.5,7.5,6993,0
+ESLA.US,D,20230831,000000,7.49,7.49,7.3,7.3,1886,0
+ESLA.US,D,20230901,000000,8.37,33,8.2383,21.25,4095156,0
+ESLA.US,D,20230905,000000,16.9,23.93,12.22,12.7219,1332754,0
+ESLA.US,D,20230906,000000,13.22,15.78,11.7089,12.2,865170,0
+ESLA.US,D,20230907,000000,11.3,12.5,9.09,9.96,410265,0
+ESLA.US,D,20230908,000000,9.36,10.0574,8.55,8.9006,170971,0
+ESLA.US,D,20230911,000000,8.82,9.89,8,8.45,160004,0
+ESLA.US,D,20230912,000000,8.34,8.84,7.8,8.1,129829,0
+ESLA.US,D,20230913,000000,8,8.37,7.11,7.33,46106,0
+ESLA.US,D,20230914,000000,7.67,14.9,7.67,12.24,10131132,0
+ESLA.US,D,20230915,000000,10.83,12.6248,8.72,8.72,777185,0
+ESLA.US,D,20230918,000000,9.71,14.39,9.23,11.71,1356115,0
+ESLA.US,D,20230919,000000,10.36,11.1746,9.18,9.69,236151,0
+ESLA.US,D,20230920,000000,10.01,12.25,10,12.25,866450,0
+ESLA.US,D,20230921,000000,15.47,20.8,14.3,15.28,5958087,0
+ESLA.US,D,20230922,000000,13.97,15.1799,12.1001,12.63,376576,0
+ESLA.US,D,20230925,000000,13.02,15.45,13,13.36,336930,0
+ESLA.US,D,20230926,000000,13.09,13.26,10.83,12.16,121655,0
+ESLA.US,D,20230927,000000,11.52,12.105,10.61,10.92,56868,0
+ESLA.US,D,20230928,000000,10.7,10.96,9,9.96,74344,0
+ESLA.US,D,20230929,000000,9.72,14.95,8.65,9.34,1120314,0
+ESLA.US,D,20231002,000000,5.21,5.62,3.11,3.47,715000,0
+ESLA.US,D,20231003,000000,3.02,3.3499,2.7925,2.85,212900,0
+ESLA.US,D,20231004,000000,2.96,3.5,2.85,2.95,603600,0
+ESLA.US,D,20231005,000000,2.68,2.9499,2.68,2.76,107400,0
+ESLA.US,D,20231006,000000,2.66,3.04,2.41,2.41,442700,0
+ESLA.US,D,20231009,000000,2.38,2.39,2.01,2.08,136800,0
+ESLA.US,D,20231010,000000,2.1,2.16,1.62,1.7,252300,0
+ESLA.US,D,20231011,000000,1.71,1.74,1.56,1.66,90300,0
+ESLA.US,D,20231012,000000,1.62,1.65,1.48,1.57,59300,0
+ESLA.US,D,20231013,000000,1.5,1.7968,1.48,1.49,79500,0
+ESLA.US,D,20231016,000000,1.52,1.52,1.3,1.44,73300,0
+ESLA.US,D,20231017,000000,1.4,1.45,1.35,1.4345,53900,0
+ESLA.US,D,20231018,000000,1.4,1.4299,1.31,1.35,30900,0
+ESLA.US,D,20231019,000000,1.29,1.56,1.29,1.3724,47600,0
+ESLA.US,D,20231020,000000,1.38,1.42,1.3351,1.3762,53200,0
+ESLA.US,D,20231023,000000,1.39,1.44,1.3,1.36,41000,0
+ESLA.US,D,20231024,000000,1.3025,1.38,1.3025,1.32,17700,0
+ESLA.US,D,20231025,000000,1.36,1.6711,1.3,1.43,226800,0
+ESLA.US,D,20231026,000000,1.4,1.6,1.4,1.52,76400,0
+ESLA.US,D,20231027,000000,1.6,1.88,1.55,1.66,177900,0
+ESLA.US,D,20231030,000000,1.72,1.82,1.68,1.72,71700,0
+ESLA.US,D,20231031,000000,1.6901,1.76,1.5053,1.6,56300,0
+ESLA.US,D,20231101,000000,1.64,1.64,1.466,1.53,23800,0
+ESLA.US,D,20231102,000000,1.62,1.62,1.41,1.54,46100,0
+ESLA.US,D,20231103,000000,1.55,1.65,1.47,1.53,110900,0
+ESLA.US,D,20231106,000000,1.51,1.65,1.4,1.4,92600,0
+ESLA.US,D,20231107,000000,1.41,1.55,1.3,1.39,55000,0
+ESLA.US,D,20231108,000000,1.39,1.39,1.3,1.34,7600,0
+ESLA.US,D,20231109,000000,1.3,1.36,1.29,1.29,15000,0
+ESLA.US,D,20231110,000000,1.29,1.41,1.28,1.2916,11300,0
+ESLA.US,D,20231113,000000,1.34,1.34,1.25,1.27,10400,0
+ESLA.US,D,20231114,000000,1.25,1.3595,1.235,1.3,29500,0
+ESLA.US,D,20231115,000000,1.29,1.37,1.25,1.25,27400,0
+ESLA.US,D,20231116,000000,1.2,1.31,1.2,1.2,9500,0
+ESLA.US,D,20231117,000000,1.251,1.34,1.23,1.2501,9400,0
+ESLA.US,D,20231120,000000,1.35,1.45,1.35,1.36,41400,0
+ESLA.US,D,20231121,000000,1.39,1.77,1.21,1.4,95900,0
+ESLA.US,D,20231122,000000,1.39,1.53,1.3601,1.41,31000,0
+ESLA.US,D,20231124,000000,1.4,1.55,1.34,1.41,36284,0
+ESLA.US,D,20231127,000000,1.37,1.58,1.31,1.42,27864,0
+ESLA.US,D,20231128,000000,1.39,1.56,1.3301,1.49,83900,0
+ESLA.US,D,20231129,000000,1.4925,2,1.42,1.92,257487,0
+ESLA.US,D,20231130,000000,2.02,2.22,1.5,1.66,143246,0
+ESLA.US,D,20231201,000000,1.69,1.72,1.45,1.45,36547,0
+ESLA.US,D,20231204,000000,1.56,1.56,1.3,1.34,59973,0
+ESLA.US,D,20231205,000000,1.3,1.365,1.28,1.28,17101,0
+ESLA.US,D,20231206,000000,1.29,1.33,1.2501,1.31,12604,0
+ESLA.US,D,20231207,000000,1.3,1.36,1.02,1.2,41047,0
+ESLA.US,D,20231208,000000,1.24,1.36,1.2152,1.28,12791,0
+ESLA.US,D,20231211,000000,1.26,1.3,1.2,1.2,18860,0
+ESLA.US,D,20231212,000000,1.24,1.4999,1.207,1.42,90837,0
+ESLA.US,D,20231213,000000,1.49,1.49,1.33,1.33,64364,0
+ESLA.US,D,20231214,000000,1.3608,1.41,1.25,1.25,31899,0
+ESLA.US,D,20231215,000000,1.41,1.41,1.26,1.26,112626,0
+ESLA.US,D,20231218,000000,1.3,1.3,1.2011,1.21,21436,0
+ESLA.US,D,20231219,000000,1.2265,1.2963,1.18,1.23,20076,0
+ESLA.US,D,20231220,000000,1.2,1.2999,1.1601,1.2499,94784,0
+ESLA.US,D,20231221,000000,1.15,1.2799,1.15,1.24,11652,0
+ESLA.US,D,20231222,000000,1.25,1.25,1.1501,1.21,11866,0
+ESLA.US,D,20231226,000000,1.18,1.21,1.1518,1.2,6498,0
+ESLA.US,D,20231227,000000,1.23,1.27,1.0999,1.13,84739,0
+ESLA.US,D,20231228,000000,1.21,1.2399,1.15,1.15,23287,0
+ESLA.US,D,20231229,000000,1.17,1.1999,1.11,1.11,49097,0
+ESLA.US,D,20240102,000000,1.21,1.21,1.15,1.15,19351,0
+ESLA.US,D,20240103,000000,1.15,1.2,1.12,1.2,16389,0
+ESLA.US,D,20240104,000000,1.13,1.16,1.13,1.16,1334,0
+ESLA.US,D,20240105,000000,1.1482,1.15,1.1,1.1,13901,0
+ESLA.US,D,20240108,000000,1.18,1.18,1.1,1.1,9657,0
+ESLA.US,D,20240109,000000,1.1,1.11,0.9306,0.95,11210,0
+ESLA.US,D,20240110,000000,1,1.05,1,1.03,18470,0
+ESLA.US,D,20240111,000000,1.02,1.0999,1,1.01,9418,0
+ESLA.US,D,20240112,000000,0.96,1.25,0.92,1.2299,73188,0
+ESLA.US,D,20240116,000000,1.23,1.305,1.14,1.28,275043,0
+ESLA.US,D,20240117,000000,1.31,1.31,1,1.0436,439091,0
+ESLA.US,D,20240118,000000,1.02,1.03,1.01,1.02,19189,0
+ESLA.US,D,20240119,000000,1.01,1.3058,1.01,1.26,189891,0
+ESLA.US,D,20240122,000000,1.28,1.285,1.1,1.1501,36600,0
+ESLA.US,D,20240123,000000,1.1,1.35,1.1,1.35,30823,0
+ESLA.US,D,20240124,000000,1.32,1.34,1.2301,1.28,10342,0
+ESLA.US,D,20240125,000000,1.17,1.3299,1.17,1.21,3804,0
+ESLA.US,D,20240126,000000,1.28,1.3,1.2,1.2201,15598,0
+ESLA.US,D,20240129,000000,1.25,1.2506,1.16,1.25,4766,0
+ESLA.US,D,20240130,000000,1.19,1.28,1.11,1.15,20188,0
+ESLA.US,D,20240131,000000,1.175,1.175,1.08,1.12,20067,0
+ESLA.US,D,20240201,000000,1.14,1.22,1.14,1.21,12746,0
+ESLA.US,D,20240202,000000,1.12,1.39,1.12,1.23,19516,0
+ESLA.US,D,20240205,000000,1.23,1.242,1.15,1.15,13486,0
+ESLA.US,D,20240206,000000,1.1472,1.25,1.13,1.25,10137,0
+ESLA.US,D,20240207,000000,1.19,1.25,1.1104,1.19,12571,0
+ESLA.US,D,20240208,000000,1.13,1.2499,1.1,1.1501,19195,0
+ESLA.US,D,20240209,000000,1.11,1.25,1.03,1.16,83259,0
+ESLA.US,D,20240212,000000,1.2,1.22,1.11,1.11,10051,0
+ESLA.US,D,20240213,000000,1.1201,1.21,1.1201,1.14,8839,0
+ESLA.US,D,20240214,000000,1.3,1.38,1.08,1.08,30046,0
+ESLA.US,D,20240215,000000,1.13,1.155,1.09,1.09,16477,0
+ESLA.US,D,20240216,000000,1.05,1.17,1.05,1.1,34342,0
+ESLA.US,D,20240220,000000,1.03,1.1,1.03,1.06,13050,0
+ESLA.US,D,20240221,000000,1.03,1.105,1.03,1.04,13424,0
+ESLA.US,D,20240222,000000,1.064,1.08,1.01,1.01,17070,0
+ESLA.US,D,20240223,000000,1.1,1.1734,1.01,1.01,14189,0
+ESLA.US,D,20240226,000000,1.12,1.14,1.03,1.06,24492,0
+ESLA.US,D,20240227,000000,1.15,1.1631,1.02,1.04,15752,0
+ESLA.US,D,20240228,000000,1.07,1.07,1.01,1.01,11513,0
+ESLA.US,D,20240229,000000,1.05,1.0804,1.01,1.02,23056,0
+ESLA.US,D,20240301,000000,1.04,1.09,1.02,1.065,16740,0
+ESLA.US,D,20240304,000000,1.07,1.08,0.8634,1.01,32278,0
+ESLA.US,D,20240305,000000,0.99,1.03,0.9601,1.01,15504,0
+ESLA.US,D,20240306,000000,1,1.2,0.92,1.13,119541,0
+ESLA.US,D,20240307,000000,1.1,1.169,0.95,1.0699,84264,0
+ESLA.US,D,20240308,000000,1.0701,1.16,1,1.04,81578,0
+ESLA.US,D,20240311,000000,1,1.06,0.96,0.98,78762,0
+ESLA.US,D,20240312,000000,0.982,1.4,0.982,1.19,380541,0
+ESLA.US,D,20240313,000000,1.15,1.1902,1.06,1.1,73187,0
+ESLA.US,D,20240314,000000,1.07,1.12,1.03,1.03,52364,0
+ESLA.US,D,20240315,000000,1.04,1.1357,1.03,1.11,33030,0
+ESLA.US,D,20240318,000000,1.1099,1.1499,1.08,1.1,10115,0
+ESLA.US,D,20240319,000000,1.08,1.1324,1.08,1.1,18987,0
+ESLA.US,D,20240320,000000,1.08,1.11,1.04,1.0401,18458,0
+ESLA.US,D,20240321,000000,1.03,1.2452,1.0283,1.08,55105,0
+ESLA.US,D,20240322,000000,1.13,1.1799,1.0603,1.15,3902,0
+ESLA.US,D,20240325,000000,1.12,1.15,1.12,1.13,5672,0
+ESLA.US,D,20240326,000000,1.1658,1.26,1.16,1.2596,43271,0
+ESLA.US,D,20240327,000000,1.08,1.25,1.08,1.25,27945,0
+ESLA.US,D,20240328,000000,1.25,1.26,1.2,1.24,20903,0
+ESLA.US,D,20240401,000000,1.26,1.31,1.16,1.26,33769,0
+ESLA.US,D,20240402,000000,1.27,1.27,1.1,1.23,6152,0
+ESLA.US,D,20240403,000000,1.2,1.2199,1.11,1.2199,18500,0
+ESLA.US,D,20240404,000000,1.2,1.21,1.07,1.14,21772,0
+ESLA.US,D,20240405,000000,1.0984,1.1599,1.0801,1.15,2247,0
+ESLA.US,D,20240408,000000,1.2099,1.2099,1.1,1.1,24152,0
+ESLA.US,D,20240409,000000,1.09,1.2099,1.06,1.07,20981,0
+ESLA.US,D,20240410,000000,1.08,1.2,1.07,1.18,18219,0
+ESLA.US,D,20240411,000000,1.12,1.1699,1.08,1.09,27998,0
+ESLA.US,D,20240412,000000,1.12,1.1299,1.095,1.1299,3569,0
+ESLA.US,D,20240415,000000,1.13,1.2199,1.06,1.06,16903,0
+ESLA.US,D,20240416,000000,1.04,1.1399,1.02,1.085,2932,0
+ESLA.US,D,20240417,000000,1.03,1.12,1.03,1.12,3869,0
+ESLA.US,D,20240418,000000,1.07,1.125,1,1.03,64318,0
+ESLA.US,D,20240419,000000,0.99,1.07,0.99,1.07,8943,0
+ESLA.US,D,20240422,000000,1.055,1.12,1.055,1.065,3797,0
+ESLA.US,D,20240423,000000,1.075,1.075,1.03,1.03,1275,0
+ESLA.US,D,20240424,000000,1.09,1.12,1.079,1.12,10235,0
+ESLA.US,D,20240425,000000,1.065,1.065,1.04,1.04,1121,0
+ESLA.US,D,20240426,000000,1.07,1.07,1.02,1.02,14320,0
+ESLA.US,D,20240429,000000,1.02,1.08,1.02,1.069,12785,0
+ESLA.US,D,20240430,000000,1.08,1.08,1.01,1.0499,19535,0
+ESLA.US,D,20240501,000000,1.085,1.09,1.01,1.05,11326,0
+ESLA.US,D,20240502,000000,1.0599,1.0599,1.01,1.052,8950,0
+ESLA.US,D,20240503,000000,1.07,1.075,1,1,11613,0
+ESLA.US,D,20240506,000000,1.005,1.07,1,1,11597,0
+ESLA.US,D,20240507,000000,1.035,1.08,1,1.03,15240,0
+ESLA.US,D,20240508,000000,1.05,1.08,1.05,1.08,1141,0
+ESLA.US,D,20240509,000000,1.07,1.07,1.07,1.07,526,0
+ESLA.US,D,20240510,000000,1.0699,1.1,1.035,1.08,6520,0
+ESLA.US,D,20240513,000000,1.12,1.12,1.01,1.07,12478,0
+ESLA.US,D,20240514,000000,1.12,1.13,1.01,1.045,5812,0
+ESLA.US,D,20240515,000000,1.1299,1.1299,1.01,1.08,8351,0
+ESLA.US,D,20240516,000000,1.07,1.0788,1,1.05,17295,0
+ESLA.US,D,20240517,000000,1,1.12,0.86,1.015,24574,0
+ESLA.US,D,20240520,000000,0.98,1.0499,0.98,1.0499,10158,0
+ESLA.US,D,20240521,000000,1.04,1.05,0.9801,1.05,6648,0
+ESLA.US,D,20240522,000000,0.98,1.035,0.98,1.015,5251,0
+ESLA.US,D,20240523,000000,1,1.05,0.98,1,11820,0
+ESLA.US,D,20240524,000000,1.005,1.02,0.9398,0.992,24153,0
+ESLA.US,D,20240528,000000,0.99,0.99,0.98,0.9831,6726,0
+ESLA.US,D,20240529,000000,1.013,1.02,0.95,1.01,7163,0
+ESLA.US,D,20240530,000000,0.98,0.99,0.88,0.88,41941,0
+ESLA.US,D,20240531,000000,0.88,0.9836,0.88,0.9468,7856,0
+ESLA.US,D,20240603,000000,0.9134,0.9468,0.88,0.92,13470,0
+ESLA.US,D,20240604,000000,0.95,1.01,0.9467,0.9467,8056,0
+ESLA.US,D,20240605,000000,0.98,0.98,0.8667,0.93,15864,0
+ESLA.US,D,20240606,000000,1,1,0.868,0.9334,4583,0
+ESLA.US,D,20240607,000000,0.92,0.93,0.874,0.899,10218,0
+ESLA.US,D,20240610,000000,0.875,1.01,0.875,0.923,6853,0
+ESLA.US,D,20240611,000000,0.92,0.99,0.895,0.895,5146,0
+ESLA.US,D,20240612,000000,0.9761,0.9761,0.901,0.9255,12936,0
+ESLA.US,D,20240613,000000,0.95625,0.99,0.9022,0.95,13698,0
+ESLA.US,D,20240614,000000,0.94,0.98,0.94,0.94,5851,0
+ESLA.US,D,20240617,000000,0.93675,0.96,0.8735,0.88,10433,0
+ESLA.US,D,20240618,000000,0.89,0.94,0.81,0.812,13031,0
+ESLA.US,D,20240620,000000,0.849,0.94,0.8274,0.88,3582,0
+ESLA.US,D,20240621,000000,0.915,0.969,0.91,0.9408,18396,0
+ESLA.US,D,20240624,000000,0.885,0.99,0.822101,0.9361,9770,0
+ESLA.US,D,20240625,000000,0.955,0.955,0.93,0.93,3729,0
+ESLA.US,D,20240626,000000,0.93,0.98,0.92,0.92,9884,0
+ESLA.US,D,20240627,000000,0.9479,0.97,0.85,0.93,24347,0
+ESLA.US,D,20240628,000000,0.9618,1.05,0.915,1.05,40710,0
+ESLA.US,D,20240701,000000,1.01,1.11,1.01,1.1,20401,0
+ESLA.US,D,20240702,000000,1.06,1.12,1.0246,1.09,7031,0
+ESLA.US,D,20240703,000000,1.09,1.25,1.09,1.145,37587,0
+ESLA.US,D,20240705,000000,1.16,1.238,1.14,1.21,37172,0
+ESLA.US,D,20240708,000000,1.25,1.25,1.201,1.24,62215,0
+ESLA.US,D,20240709,000000,1.24,1.2482,1.15,1.1505,20014,0
+ESLA.US,D,20240710,000000,1.3,1.3,1.21,1.3,52403,0
+ESLA.US,D,20240711,000000,1.29,1.47,1.28,1.36,58628,0
+ESLA.US,D,20240712,000000,1.39,1.43,1.31,1.42,40210,0
+ESLA.US,D,20240715,000000,1.4,1.6,1.4,1.5,66598,0
+ESLA.US,D,20240716,000000,1.45,1.535,1.45,1.46,35200,0
+ESLA.US,D,20240717,000000,1.43,1.4679,1.265,1.29,34514,0
+ESLA.US,D,20240718,000000,1.31,1.37,1.25,1.33,16901,0
+ESLA.US,D,20240719,000000,1.345,1.5,1.2,1.37,13514,0
+ESLA.US,D,20240722,000000,1.41,1.49,1.39,1.48,27340,0
+ESLA.US,D,20240723,000000,1.44,1.64,1.44,1.55,25632,0
+ESLA.US,D,20240724,000000,1.64,1.6822,1.5,1.6,37864,0
+ESLA.US,D,20240725,000000,1.57,1.89,1.57,1.71,68877,0
+ESLA.US,D,20240726,000000,1.88,3.23,1.88,2.21,3952720,0
+ESLA.US,D,20240729,000000,2.27,2.55,2,2.01,328881,0
+ESLA.US,D,20240730,000000,1.97,1.97,1.54,1.55,180317,0
+ESLA.US,D,20240731,000000,1.59,1.65,1.5,1.56,40809,0
+ESLA.US,D,20240801,000000,1.71,1.81,1.56,1.77,58767,0
+ESLA.US,D,20240802,000000,1.61,1.6685,1.44,1.45,37890,0
+ESLA.US,D,20240805,000000,1.29,1.42,1.29,1.42,29440,0
+ESLA.US,D,20240806,000000,1.42,1.572,1.31,1.44,23614,0
+ESLA.US,D,20240807,000000,1.3259,1.5,1.3259,1.385,12670,0
+ESLA.US,D,20240808,000000,1.3901,1.46,1.2979,1.39,20675,0
+ESLA.US,D,20240809,000000,1.44,1.44,1.34,1.4,3837,0
+ESLA.US,D,20240812,000000,1.45,1.45,1.3201,1.4,9174,0
+ESLA.US,D,20240813,000000,1.39,1.558,1.39,1.425,23877,0
+ESLA.US,D,20240814,000000,1.41,1.48,1.35,1.46,26561,0
+ESLA.US,D,20240815,000000,1.39,1.46,1.32,1.41,15147,0
+ESLA.US,D,20240816,000000,1.415,1.43,1.41,1.41,3315,0
+ESLA.US,D,20240819,000000,1.3418,1.41,1.3418,1.39,9132,0
+ESLA.US,D,20240820,000000,1.38,1.39,1.32,1.38,25323,0
+ESLA.US,D,20240821,000000,1.42,1.42,1.3214,1.41,6517,0
+ESLA.US,D,20240822,000000,1.36,1.36,1.29,1.32,13059,0
+ESLA.US,D,20240823,000000,1.2601,1.35,1.2601,1.325,4626,0
+ESLA.US,D,20240826,000000,1.3,1.3,1.2201,1.25,13586,0
+ESLA.US,D,20240827,000000,1.175,1.25,1.1,1.11,3458,0
+ESLA.US,D,20240828,000000,1.15,1.18,1.15,1.18,1425,0
+ESLA.US,D,20240829,000000,1.19,1.29,1.155,1.155,1986,0
+ESLA.US,D,20240830,000000,1.11,1.26,1.1,1.26,14257,0
+ESLA.US,D,20240903,000000,1.2,1.21,1.09,1.1,3277,0
+ESLA.US,D,20240904,000000,1.095,1.15,1.05,1.085,8253,0
+ESLA.US,D,20240905,000000,1.04,1.15,1.01,1.06,1558,0
+ESLA.US,D,20240906,000000,1.18,1.29,1.035,1.1,5203,0
+ESLA.US,D,20240909,000000,1.13,1.13,0.935,1.06,9682,0
+ESLA.US,D,20240910,000000,1.025,1.1,0.93715,1,35496,0
+ESLA.US,D,20240911,000000,0.95,1.04,0.8718,0.9386,37448,0
+ESLA.US,D,20240912,000000,1.02,1.26,0.926,1.18,188349,0
+ESLA.US,D,20240913,000000,1.15,1.2,1.03,1.09,28835,0
+ESLA.US,D,20240916,000000,1.08,1.09,0.94,0.97,20549,0
+ESLA.US,D,20240917,000000,0.99,0.99,0.8973,0.8973,9954,0
+ESLA.US,D,20240918,000000,0.96,1,0.93,0.93,18835,0
+ESLA.US,D,20240919,000000,0.93,1,0.93,0.9651,6314,0
+ESLA.US,D,20240920,000000,0.88,1.13,0.88,1.01,20069,0
+ESLA.US,D,20240923,000000,1.01,1.01,0.93925,0.97,5800,0
+ESLA.US,D,20240924,000000,0.94,0.9999,0.89544,0.91,13750,0
+ESLA.US,D,20240925,000000,0.9,1.17,0.88,0.97,42511,0
+ESLA.US,D,20240926,000000,0.95,0.9699,0.91,0.9699,4515,0
+ESLA.US,D,20240927,000000,0.9401,1.55,0.9104,1.19,5254325,0
+ESLA.US,D,20240930,000000,1.16,1.42,1,1.16,858125,0
+ESLA.US,D,20241001,000000,1.12,1.34,1.11,1.28,340780,0
+ESLA.US,D,20241002,000000,1.27,1.27,1.12,1.24,147636,0
+ESLA.US,D,20241003,000000,1.2,1.2,1.11,1.11,47832,0
+ESLA.US,D,20241004,000000,1.1,1.19,1,1.15,38192,0
+ESLA.US,D,20241007,000000,1.18,1.24,1.07,1.11,47896,0
+ESLA.US,D,20241008,000000,1.11,1.11,0.87,0.9267,157483,0
+ESLA.US,D,20241009,000000,0.935,1,0.9025,0.9025,71921,0
+ESLA.US,D,20241010,000000,0.95,1,0.8382,0.8382,94930,0
+ESLA.US,D,20241011,000000,0.841,0.899999,0.812,0.838,68774,0
+ESLA.US,D,20241014,000000,0.856,0.899,0.811,0.84,41487,0
+ESLA.US,D,20241015,000000,0.84,0.89,0.7685,0.81,89304,0
+ESLA.US,D,20241016,000000,0.81,0.86,0.7691,0.86,55394,0
+ESLA.US,D,20241017,000000,0.8,0.86,0.8,0.84,18906,0
+ESLA.US,D,20241018,000000,0.859,0.8817,0.859,0.87,18584,0
+ESLA.US,D,20241021,000000,0.88,0.89,0.8138,0.832,8678,0
+ESLA.US,D,20241022,000000,0.8498,0.89,0.8146,0.836,12476,0
+ESLA.US,D,20241023,000000,0.854,0.9297,0.85,0.87,14254,0
+ESLA.US,D,20241024,000000,0.897,0.897,0.84,0.851,4029,0
+ESLA.US,D,20241025,000000,0.8397,0.9,0.8397,0.9,4190,0
+ESLA.US,D,20241028,000000,0.94,0.94,0.8591,0.88,9103,0
+ESLA.US,D,20241029,000000,0.902,0.95,0.88,0.8951,10413,0
+ESLA.US,D,20241030,000000,0.95,0.95,0.8146,0.8146,21776,0
+ESLA.US,D,20241031,000000,0.8146,0.8803,0.63,0.7999,72767,0
+ESLA.US,D,20241101,000000,0.7759,0.8526,0.726,0.726,7393,0
+ESLA.US,D,20241104,000000,0.7799,0.8674,0.726,0.7825,14179,0
+ESLA.US,D,20241105,000000,0.8509,0.9199,0.8,0.85,2992,0
+ESLA.US,D,20241106,000000,0.85,0.92,0.695101,0.7902,20336,0
+ESLA.US,D,20241107,000000,0.83,0.83,0.79,0.801,11859,0
+ESLA.US,D,20241108,000000,0.776,0.8033,0.7001,0.74,34627,0
+ESLA.US,D,20241111,000000,0.8,0.8,0.7406,0.7615,20003,0
+ESLA.US,D,20241112,000000,0.75,0.811,0.74,0.797,10010,0
+ESLA.US,D,20241113,000000,0.8124,0.84,0.7467,0.84,5995,0
+ESLA.US,D,20241114,000000,0.7812,0.84,0.7501,0.84,3947,0
+ESLA.US,D,20241115,000000,0.79,0.9,0.79,0.89,15269,0
+ESLA.US,D,20241118,000000,0.861919,0.8899,0.810101,0.8899,5375,0
+ESLA.US,D,20241119,000000,0.85,0.88,0.85,0.851,4101,0
+ESLA.US,D,20241120,000000,0.86,0.9899,0.8546,0.9205,31478,0
+ESLA.US,D,20241121,000000,0.890001,0.9289,0.89,0.89,22378,0
+ESLA.US,D,20241122,000000,0.9899,0.9899,0.9,0.91,13899,0
+ESLA.US,D,20241125,000000,0.9886,1.1,0.89,1,54230,0
+ESLA.US,D,20241126,000000,1.0198,1.05,0.9736,1.01,28029,0
+ESLA.US,D,20241127,000000,1.01,1.09,1,1.04,19166,0
+ESLA.US,D,20241129,000000,1.11,1.18,1.07,1.135,49847,0
+ESLA.US,D,20241202,000000,1.19,1.2,1.14,1.16,41070,0
+ESLA.US,D,20241203,000000,1.16,1.38,1.15,1.27,141319,0
+ESLA.US,D,20241204,000000,1.32,1.33,1.0704,1.2,92634,0
+ESLA.US,D,20241205,000000,1.145,1.38,1.1,1.22,58131,0
+ESLA.US,D,20241206,000000,1.18,1.36,1.18,1.208,53077,0
+ESLA.US,D,20241209,000000,1.21,1.485,1.21,1.4369,180285,0
+ESLA.US,D,20241210,000000,1.365,1.4494,1.33,1.37,49107,0
+ESLA.US,D,20241211,000000,1.35,1.42,1.1,1.38,163852,0
+ESLA.US,D,20241212,000000,1.34,1.34,1.1,1.2349,35187,0
+ESLA.US,D,20241213,000000,1.1164,1.22,1.1,1.1937,3867,0
+ESLA.US,D,20241216,000000,1.03,1.39,1.03,1.27,94412,0
+ESLA.US,D,20241217,000000,1.37,1.41,1.15,1.23,48894,0
+ESLA.US,D,20241218,000000,1.17,1.3,1.11,1.13,18141,0
+ESLA.US,D,20241219,000000,1.19,1.27,1.02,1.1,14927,0
+ESLA.US,D,20241220,000000,1.06,1.19,1.06,1.16,8319,0
+ESLA.US,D,20241223,000000,1.18,1.18,1.08,1.13,16408,0
+ESLA.US,D,20241224,000000,1.09,1.29,1.02,1.1712,17005,0
+ESLA.US,D,20241226,000000,1.13,1.29,1.06,1.17,28778,0
+ESLA.US,D,20241227,000000,1.1698,1.31,1.1698,1.27,29959,0
+ESLA.US,D,20241230,000000,1.23,1.32,1.0725,1.24,28212,0
+ESLA.US,D,20241231,000000,1.2935,1.2935,1.11,1.2,21607,0
+ESLA.US,D,20250102,000000,1.21,1.21,1.0701,1.1201,16268,0
+ESLA.US,D,20250103,000000,1.2039,1.3165,1.02,1.24,44250,0
+ESLA.US,D,20250106,000000,1.25,1.25,1.1501,1.1501,15613,0
+ESLA.US,D,20250107,000000,1.17,1.23,1.08,1.19,24583,0
+ESLA.US,D,20250108,000000,1.21,1.21,1.06,1.11,4723,0
+ESLA.US,D,20250110,000000,1.1098,1.19,1.02,1.19,17344,0
+ESLA.US,D,20250113,000000,1.17,1.22,1.17,1.18,5936,0
+ESLA.US,D,20250114,000000,1.12,1.1683,1.0501,1.07,2601,0
+ESLA.US,D,20250115,000000,1.16,1.23,1.095,1.1497,4516,0
+ESLA.US,D,20250116,000000,1.19,1.2718,1.145,1.172,8288,0
+ESLA.US,D,20250117,000000,1.15,1.2057,1.135,1.18,8876,0
+ESLA.US,D,20250121,000000,1.2,1.2,1.116,1.16,3970,0
+ESLA.US,D,20250122,000000,1.16,1.19,1.11,1.14,9166,0
+ESLA.US,D,20250123,000000,1.11,1.18,1.11,1.18,3939,0
+ESLA.US,D,20250124,000000,1.13,1.13,1.06,1.13,15637,0
+ESLA.US,D,20250127,000000,1.09,1.17,1.09,1.17,4342,0
+ESLA.US,D,20250128,000000,1.18,1.18,1.1065,1.11,5447,0
+ESLA.US,D,20250129,000000,1.0361,1.1723,1.0361,1.1723,1354,0
+ESLA.US,D,20250130,000000,1.12,1.12,1.12,1.12,551,0
+ESLA.US,D,20250131,000000,1.1,1.1,1.03,1.05,14898,0
+ESLA.US,D,20250203,000000,1.05,1.29,1.05,1.1,51563,0
+ESLA.US,D,20250204,000000,1.105,1.12,1.1,1.1,1545,0
+ESLA.US,D,20250205,000000,1.07,1.1,1.07,1.095,1535,0
+ESLA.US,D,20250206,000000,1.2,1.22,1.1001,1.15,11193,0
+ESLA.US,D,20250207,000000,1.07,1.19,1.07,1.12,11805,0
+ESLA.US,D,20250210,000000,1.105,1.1254,1.06,1.07,6766,0
+ESLA.US,D,20250211,000000,1.09,1.14,1.05,1.14,4300,0
+ESLA.US,D,20250212,000000,1.1601,1.18,1.12,1.13,7169,0
+ESLA.US,D,20250213,000000,1.19,1.25,1.13,1.13,6991,0
+ESLA.US,D,20250214,000000,1.18,1.2699,1.18,1.235,1112,0
+ESLA.US,D,20250218,000000,1.3,1.74,1.3,1.44,730033,0
+ESLA.US,D,20250219,000000,1.5,1.5699,1.2101,1.37,145006,0
+ESLA.US,D,20250220,000000,1.42,1.5316,1.35,1.49,157540,0
+ESLA.US,D,20250221,000000,1.69,1.78,1.42,1.48,648360,0
+ESLA.US,D,20250224,000000,1.39,1.41,1.2,1.33,187979,0
+ESLA.US,D,20250225,000000,1.35,1.35,1.05,1.16,123684,0
+ESLA.US,D,20250226,000000,1.19,1.21,1,1.1,348613,0
+ESLA.US,D,20250227,000000,1.0986,1.1395,0.89,0.96,108402,0
+ESLA.US,D,20250228,000000,0.97,1.13,0.97,1.03,35322,0
+ESLA.US,D,20250303,000000,1.03,1.03,0.97,0.99,120702,0
+ESLA.US,D,20250304,000000,0.99,1.04,0.99,1.02,42453,0
+ESLA.US,D,20250305,000000,1.01,1.08,0.98,1.04,30388,0
+ESLA.US,D,20250306,000000,1.08,1.08,0.9667,0.99,43474,0
+ESLA.US,D,20250307,000000,0.995,1,0.95,0.988,38520,0
+ESLA.US,D,20250310,000000,0.96,1.08,0.85,0.9,54283,0
+ESLA.US,D,20250311,000000,0.889,1.0394,0.88,0.9687,47966,0
+ESLA.US,D,20250312,000000,0.9514,1.02,0.93,1.02,22789,0
+ESLA.US,D,20250313,000000,0.981,1.0499,0.981,1.02,14680,0
+ESLA.US,D,20250314,000000,1,1.11,0.8008,0.92,236467,0
+ESLA.US,D,20250317,000000,0.978,1,0.9,0.9572,19689,0
+ESLA.US,D,20250318,000000,0.94505,0.98,0.91,0.91,11758,0
+ESLA.US,D,20250319,000000,1.01,1.04,0.91,0.99,25350,0
+ESLA.US,D,20250320,000000,0.95515,1.0007,0.92,0.9217,16163,0
+ESLA.US,D,20250321,000000,0.9221,1.01,0.9221,1.01,11567,0
+ESLA.US,D,20250324,000000,1.03,1.04,0.932,0.9898,8885,0
+ESLA.US,D,20250325,000000,0.94,0.9999,0.94,0.9999,1716,0
+ESLA.US,D,20250326,000000,0.97,1.0199,0.93,0.98,9477,0
+ESLA.US,D,20250327,000000,0.933,0.965,0.93,0.93,2698,0
+ESLA.US,D,20250328,000000,0.92,0.9499,0.87,0.9214,9076,0
+ESLA.US,D,20250331,000000,0.937,0.98,0.927,0.927,108011,0
+ESLA.US,D,20250401,000000,0.9,1.02,0.7301,0.76,224344,0
+ESLA.US,D,20250402,000000,0.77,0.8695,0.77,0.811,41433,0
+ESLA.US,D,20250403,000000,0.781,0.98,0.761,0.94,169618,0
+ESLA.US,D,20250404,000000,0.89515,0.99,0.8234,0.88,25005,0
+ESLA.US,D,20250407,000000,0.8302,0.93,0.811,0.85,69823,0
+ESLA.US,D,20250408,000000,0.85,0.99,0.8437,0.875,140711,0
+ESLA.US,D,20250409,000000,0.8738,0.9677,0.7855,0.888,37789,0
+ESLA.US,D,20250410,000000,0.9185,0.949,0.8344,0.91,100300,0
+ESLA.US,D,20250411,000000,0.86967,0.9101,0.8471,0.869,46589,0
+ESLA.US,D,20250414,000000,0.904,0.9498,0.87,0.8749,123386,0
+ESLA.US,D,20250415,000000,0.8679,0.9299,0.85,0.851,22016,0
+ESLA.US,D,20250416,000000,0.85,0.865,0.781,0.8364,21958,0
+ESLA.US,D,20250417,000000,0.836,0.87,0.783,0.793554,6338,0
+ESLA.US,D,20250421,000000,0.8315,0.8315,0.8315,0.8315,487,0
+ESLA.US,D,20250422,000000,0.8739,0.899,0.8475,0.8785,17137,0
+ESLA.US,D,20250423,000000,0.87,1.04,0.83,1.0199,673511,0
+ESLA.US,D,20250424,000000,0.97,1.04,0.9,0.96,165135,0
+ESLA.US,D,20250425,000000,0.98,1.11,0.9452,1,53493,0
+ESLA.US,D,20250428,000000,0.98,1.04,0.98,1.04,43588,0
+ESLA.US,D,20250429,000000,1.07,1.105,1.05,1.095,14683,0
+ESLA.US,D,20250430,000000,1.0277,1.1387,1.0277,1.08,6990,0
+ESLA.US,D,20250501,000000,1.1204,1.14,1.12,1.14,1654,0
+ESLA.US,D,20250502,000000,1.25,1.25,1.12,1.16,11204,0
+ESLA.US,D,20250505,000000,1.12,1.18,1.02,1.13,6136,0
+ESLA.US,D,20250506,000000,1.04,1.19,1.04,1.1097,11865,0
+ESLA.US,D,20250507,000000,1.17,1.22,1.085,1.12,57085,0
+ESLA.US,D,20250508,000000,1.08,1.16,1.08,1.16,3635,0
+ESLA.US,D,20250509,000000,1.0823,1.16,0.94,1.03,142232,0
+ESLA.US,D,20250512,000000,0.98,1.0493,0.98,1.02,33343,0
+ESLA.US,D,20250513,000000,1.04,1.04,0.98,1.0301,6684,0
+ESLA.US,D,20250514,000000,1.05,1.05,0.9417,0.99,13638,0
+ESLA.US,D,20250515,000000,0.9875,1.05,0.94,0.9401,92985,0
+ESLA.US,D,20250516,000000,1,1,0.951,0.959,33250,0
+ESLA.US,D,20250519,000000,0.98,0.9806,0.98,0.9805,6142,0
+ESLA.US,D,20250520,000000,0.9805,0.9805,0.941,0.98,2071,0
+ESLA.US,D,20250521,000000,1.016,1.04,0.98,1.01,7341,0
+ESLA.US,D,20250522,000000,1,1.01,1,1,3246,0
+ESLA.US,D,20250523,000000,1.02,1.04,0.9697,1.04,4970,0
+ESLA.US,D,20250527,000000,1.05,1.05,0.99,0.99,4119,0
+ESLA.US,D,20250528,000000,0.96,1,0.9402,0.97,3256,0
+ESLA.US,D,20250529,000000,0.97,1.04,0.94,1.02,6564,0
+ESLA.US,D,20250530,000000,0.9801,1.0197,0.97,1.0096,12310,0
+ESLA.US,D,20250602,000000,0.98,0.98,0.95845,0.97,20093,0
+ESLA.US,D,20250603,000000,1.1,1.18,0.78,0.8342,9557981,0
+ESLA.US,D,20250604,000000,0.8484,1,0.83,0.99,240287,0
+ESLA.US,D,20250605,000000,0.9603,1.09,0.9201,1.06,118439,0
+ESLA.US,D,20250606,000000,1.1,1.13,0.9942,1.0651,70743,0
+ESLA.US,D,20250609,000000,1.03,1.04,0.9365,0.9886,72358,0
+ESLA.US,D,20250610,000000,0.9405,1.07,0.9405,1.04,36231,0
+ESLA.US,D,20250611,000000,0.97,1.0599,0.97,0.9962,6573,0
+ESLA.US,D,20250612,000000,0.9917,1.0498,0.9601,1.01,28070,0
+ESLA.US,D,20250613,000000,0.9583,0.99,0.955,0.96,18669,0
+ESLA.US,D,20250616,000000,0.95,1.02,0.95,0.95,38996,0
+ESLA.US,D,20250617,000000,0.95,0.95501,0.89,0.9,89881,0
+ESLA.US,D,20250618,000000,0.9267,1.0199,0.89,0.9314,21985,0
+ESLA.US,D,20250620,000000,0.9601,1.0036,0.8886,0.99,44706,0
+ESLA.US,D,20250623,000000,0.93,0.9899,0.8971,0.92,11605,0
+ESLA.US,D,20250624,000000,0.934372,0.974,0.9018,0.96,4602,0
+ESLA.US,D,20250625,000000,0.9692,0.97,0.897,0.9305,19783,0
+ESLA.US,D,20250626,000000,0.897,0.9429,0.87,0.94,18891,0
+ESLA.US,D,20250627,000000,0.8801,0.9196,0.8701,0.881,7132,0
+ESLA.US,D,20250630,000000,0.8843,0.96,0.825,0.96,22883,0
+ESLA.US,D,20250701,000000,0.8496,0.96,0.8496,0.8608,4358,0
+ESLA.US,D,20250702,000000,0.89,0.9591,0.8602,0.881,9306,0
+ESLA.US,D,20250703,000000,0.9,0.959999,0.8634,0.88,16938,0
+ESLA.US,D,20250707,000000,0.8634,0.95,0.85,0.8817,38839,0
+ESLA.US,D,20250708,000000,0.874723,0.92,0.8601,0.8714,14266,0
+ESLA.US,D,20250709,000000,0.855001,0.912501,0.855001,0.881,4318,0
+ESLA.US,D,20250710,000000,0.96,0.96,0.882,0.9239,7572,0
+ESLA.US,D,20250711,000000,0.88,0.9196,0.8615,0.8799,4241,0
+ESLA.US,D,20250714,000000,0.8757,0.8919,0.81,0.885,8397,0
+ESLA.US,D,20250715,000000,0.8534,0.8698,0.78,0.8509,40337,0
+ESLA.US,D,20250716,000000,0.826,0.88,0.826,0.8448,14725,0
+ESLA.US,D,20250717,000000,0.8401,0.8615,0.8201,0.8201,19700,0
+ESLA.US,D,20250718,000000,0.83,0.8599,0.83,0.8532,5056,0
+ESLA.US,D,20250721,000000,0.83,0.92,0.825,0.84,13777,0
+ESLA.US,D,20250722,000000,0.841,0.9229,0.84,0.874,22646,0
+ESLA.US,D,20250723,000000,0.9232,0.929999,0.85,0.9,76000,0
+ESLA.US,D,20250724,000000,0.8573,0.9495,0.8573,0.9495,12131,0
+ESLA.US,D,20250725,000000,0.9499,0.9499,0.8976,0.91,17014,0
+ESLA.US,D,20250728,000000,0.8827,0.94,0.8821,0.92,15314,0
+ESLA.US,D,20250729,000000,0.9217,0.95,0.874301,0.94,8306,0
+ESLA.US,D,20250730,000000,0.911849,0.919452,0.858,0.875,20605,0
+ESLA.US,D,20250731,000000,0.8775,0.8775,0.821,0.84,7874,0
+ESLA.US,D,20250801,000000,0.849,0.87,0.83,0.8549,10927,0
+ESLA.US,D,20250804,000000,0.87,0.87,0.7836,0.8283,21041,0
+ESLA.US,D,20250805,000000,0.82,0.8699,0.82,0.85,9242,0
+ESLA.US,D,20250806,000000,0.8495,0.8499,0.83495,0.8394,1104,0
+ESLA.US,D,20250807,000000,0.8172,0.866,0.8172,0.842,31485,0
+ESLA.US,D,20250808,000000,0.83,0.87,0.8229,0.823,13956,0
+ESLA.US,D,20250811,000000,0.823,0.88,0.823,0.865,8043,0
+ESLA.US,D,20250812,000000,0.85,0.88,0.8469,0.865,4383,0
+ESLA.US,D,20250813,000000,0.92,0.92,0.8497,0.8497,3519,0
+ESLA.US,D,20250814,000000,0.8413,0.865,0.84,0.8604,2230,0
+ESLA.US,D,20250815,000000,0.95,0.95,0.8811,0.91,19999,0
+ESLA.US,D,20250818,000000,0.9195,0.95,0.9195,0.9195,12514,0
+ESLA.US,D,20250819,000000,0.9482,0.9853,0.9112,0.92,6883,0
+ESLA.US,D,20250820,000000,0.9,0.9155,0.9,0.9027,3722,0
+ESLA.US,D,20250821,000000,0.943,0.943,0.88,0.88,2015,0
+ESLA.US,D,20250822,000000,0.8975,0.9699,0.8801,0.9699,4629,0
+ESLA.US,D,20250825,000000,0.911,0.9807,0.911,0.969,1308,0
+ESLA.US,D,20250826,000000,0.9385,0.97,0.9385,0.9695,2020,0
+ESLA.US,D,20250827,000000,0.9355,0.986,0.901,0.94,4756,0
+ESLA.US,D,20250828,000000,0.94,1.05,0.94,0.96,104203,0
+ESLA.US,D,20250829,000000,0.98,1.08,0.98,1.05,62428,0
+ESLA.US,D,20250902,000000,1.06,1.0794,1.04,1.07,27911,0
+ESLA.US,D,20250903,000000,0.9796,1.09,0.9796,1.08,55520,0
+ESLA.US,D,20250904,000000,1.0786,1.09,1.03,1.08,37234,0
+ESLA.US,D,20250905,000000,1.1,1.1,1.04,1.05,22977,0
+ESLA.US,D,20250908,000000,1.0803,1.1,0.9901,1,96723,0
+ESLA.US,D,20250909,000000,1.0461,1.0515,1,1.0303,5777,0
+ESLA.US,D,20250910,000000,1.03,1.08,0.9901,1.05,22549,0
+ESLA.US,D,20250911,000000,1.035,1.0501,1.035,1.04,11238,0
+ESLA.US,D,20250912,000000,1.0668,1.07,1.05,1.05,14087,0
+ESLA.US,D,20250915,000000,1.09,1.09,1.05,1.0535,24006,0
+ESLA.US,D,20250916,000000,1.08,1.13,1.04,1.12,146206,0
+ESLA.US,D,20250917,000000,1.14,1.23,1.1384,1.17,47515,0
+ESLA.US,D,20250918,000000,1.1894,1.1894,1.12,1.12,31152,0
+ESLA.US,D,20250919,000000,1.14,1.17,1.1,1.11,33657,0
+ESLA.US,D,20250922,000000,1.19,1.19,1.12,1.16,60869,0
+ESLA.US,D,20250923,000000,1.18,1.18,1.16,1.18,25445,0
+ESLA.US,D,20250924,000000,1.2,1.25,1.09,1.1862,37930,0
+ESLA.US,D,20250925,000000,1.155,1.24,1.15,1.15,7707,0
+ESLA.US,D,20250926,000000,1.1986,1.2342,1.14,1.2,111086,0
+ESLA.US,D,20250929,000000,1.23,1.24,1.1212,1.19,37168,0
+ESLA.US,D,20250930,000000,1.21,1.2386,1.15,1.15,66369,0
+ESLA.US,D,20251001,000000,1.2285,1.53,1.16,1.34,968373,0
+ESLA.US,D,20251002,000000,1.35,1.406,1.2801,1.32,116756,0
+ESLA.US,D,20251003,000000,1.3981,1.4,1.28,1.31,122414,0
+ESLA.US,D,20251006,000000,1.33,1.48,1.265,1.4,211722,0
+ESLA.US,D,20251007,000000,1.4,1.4,1.22,1.2597,216608,0
+ESLA.US,D,20251008,000000,1.27,1.39,1.25,1.3,220736,0
+ESLA.US,D,20251009,000000,1.31,1.37,1.2,1.23,291358,0
+ESLA.US,D,20251010,000000,1.25,1.37,1.25,1.29,92893,0
+ESLA.US,D,20251013,000000,1.33,1.5,1.3187,1.5,313222,0
+ESLA.US,D,20251014,000000,1.5,1.8,1.4706,1.68,485391,0
+ESLA.US,D,20251015,000000,1.65,1.74,1.4701,1.69,445778,0
+ESLA.US,D,20251016,000000,1.74,1.78,1.61,1.6105,286057,0
+ESLA.US,D,20251017,000000,1.52,1.9,1.52,1.75,421333,0
+ESLA.US,D,20251020,000000,1.78,2.06,1.74,1.99,454359,0
+ESLA.US,D,20251021,000000,1.97,2.02,1.78,1.87,479768,0
+ESLA.US,D,20251022,000000,1.87,2.42,1.85,2.33,873198,0
+ESLA.US,D,20251023,000000,2.42,2.55,2.16,2.33,382969,0
+ESLA.US,D,20251024,000000,2.33,2.5,2.02,2.38,812241,0
+ESLA.US,D,20251027,000000,2.41,2.41,2.25,2.28,197420,0
+ESLA.US,D,20251028,000000,2.35,2.6,2.13,2.47,381859,0
+ESLA.US,D,20251029,000000,2.44,2.6,2.3,2.46,354640,0
+ESLA.US,D,20251030,000000,2.49,2.8,2.41,2.55,452052,0
+ESLA.US,D,20251031,000000,2.56,2.6285,2.31,2.42,394822,0
+ESLA.US,D,20251103,000000,2.43,3.09,2.395,3.05,1068153,0
+ESLA.US,D,20251104,000000,3.05,3.15,2.155,2.29,854410,0
+ESLA.US,D,20251105,000000,2.28,2.69,2.28,2.56,420701,0
+ESLA.US,D,20251106,000000,2.7,2.96,2.62,2.76,691249,0
+ESLA.US,D,20251107,000000,2.73,3.01,2.62,2.93,469835,0
+ESLA.US,D,20251110,000000,3,3,2.63,2.65,399474,0
+ESLA.US,D,20251111,000000,2.53,2.71,2.46,2.51,382935,0
+ESLA.US,D,20251112,000000,2.4,2.4,1.95,2.1,625109,0
+ESLA.US,D,20251113,000000,2.17,2.33,2.075,2.2,208886,0
+ESLA.US,D,20251114,000000,2.16,2.43,2.1,2.27,129258,0
+ESLA.US,D,20251117,000000,2.26,2.33,1.85,1.86,415775,0
+ESLA.US,D,20251118,000000,1.83,1.9453,1.67,1.82,202412,0
+ESLA.US,D,20251119,000000,1.83,1.91,1.75,1.75,189541,0
+ESLA.US,D,20251120,000000,1.76,1.9853,1.6,1.62,289412,0
+ESLA.US,D,20251121,000000,1.61,1.65,1.5,1.52,210788,0
+ESLA.US,D,20251124,000000,1.55,1.96,1.52,1.81,266808,0
+ESLA.US,D,20251125,000000,1.81,2.0222,1.74,1.82,97545,0
+ESLA.US,D,20251126,000000,1.85,1.9845,1.83,1.88,38633,0
+ESLA.US,D,20251128,000000,1.88,2.27,1.88,2.11,104091,0
+ESLA.US,D,20251201,000000,2.2,2.2,1.79,1.8,180025,0
+ESLA.US,D,20251202,000000,1.8,1.8798,1.575,1.58,148815,0
+ESLA.US,D,20251203,000000,1.58,1.77,1.52,1.72,243573,0
+ESLA.US,D,20251204,000000,1.67,2.05,1.63,1.93,182709,0
+ESLA.US,D,20251205,000000,1.94,2.1534,1.89,1.99,80946,0
+ESLA.US,D,20251208,000000,2,2.1224,1.86,2.05,94643,0
+ESLA.US,D,20251209,000000,2.0386,2.1578,1.9014,2.12,106248,0
+ESLA.US,D,20251210,000000,2.13,2.14,2,2.08,123000,0
+ESLA.US,D,20251211,000000,2.009,2.16,1.7,1.84,375681,0
+ESLA.US,D,20251212,000000,1.79,1.84,1.67,1.73,54297,0
+ESLA.US,D,20251215,000000,1.73,1.94,1.73,1.81,46008,0
+ESLA.US,D,20251216,000000,1.77,1.88,1.6,1.63,111228,0
+ESLA.US,D,20251217,000000,1.72,1.77,1.56,1.56,154944,0
+ESLA.US,D,20251218,000000,1.5952,1.635,1.41,1.58,272307,0
+ESLA.US,D,20251219,000000,1.6,1.77,1.58,1.69,108163,0
+ESLA.US,D,20251222,000000,1.73,1.8,1.53,1.53,58383,0
+ESLA.US,D,20251223,000000,1.56,1.58,1.46,1.52,84372,0
+ESLA.US,D,20251224,000000,1.55,1.62,1.52,1.59,11215,0
+ESLA.US,D,20251226,000000,1.6,1.6,1.5113,1.54,15846,0
+ESLA.US,D,20251229,000000,1.51,1.55,1.445,1.47,41266,0
+ESLA.US,D,20251230,000000,1.4899,1.59,1.4899,1.53,32121,0
+ESLA.US,D,20251231,000000,1.545,1.6,1.47,1.56,58250,0
+ESLA.US,D,20260102,000000,1.52,1.52,1.38,1.39,20841,0
+ESLA.US,D,20260105,000000,1.4,1.49,1.19,1.33,156470,0
+ESLA.US,D,20260106,000000,1.33,1.54,1.29,1.37,162922,0
+ESLA.US,D,20260107,000000,1.41,1.53,1.35,1.44,54431,0
+ESLA.US,D,20260108,000000,1.45,1.5135,1.3966,1.42,45803,0
+ESLA.US,D,20260109,000000,1.48,1.5107,1.07,1.2,184687,0
+ESLA.US,D,20260112,000000,1.16,1.211,1.05,1.06,113925,0
+ESLA.US,D,20260113,000000,1.06,1.085,0.9273,0.9501,147748,0
+ESLA.US,D,20260114,000000,0.9688,1.17,0.9511,1.04,55236,0
+ESLA.US,D,20260115,000000,1.04,1.085,0.96,0.97,54896,0
+ESLA.US,D,20260116,000000,0.99,1.0499,0.99,0.994,124801,0
+ESLA.US,D,20260120,000000,0.9642,1.0462,0.9062,0.911,69465,0
+ESLA.US,D,20260121,000000,0.9043,1,0.9043,0.9129,43104,0
+ESLA.US,D,20260122,000000,0.9002,0.989,0.9002,0.9437,36330,0
+ESLA.US,D,20260123,000000,0.94,1.06,0.92,1.01,92443,0
+ESLA.US,D,20260126,000000,1.04,1.13,1.01,1.02,102282,0
+ESLA.US,D,20260127,000000,1.06,1.0787,1.01,1.07,40786,0
+ESLA.US,D,20260128,000000,1.09,1.095,1.02,1.06,22543,0
+ESLA.US,D,20260129,000000,1.17,1.21,1.07,1.08,161264,0
+ESLA.US,D,20260130,000000,1.11,1.15,1.01,1.12,76357,0
+ESLA.US,D,20260202,000000,1.11,1.19,1.0704,1.09,48015,0
+ESLA.US,D,20260203,000000,1.16,1.21,1.1035,1.17,67246,0
+ESLA.US,D,20260204,000000,1.16,1.16,1.0151,1.04,56215,0
+ESLA.US,D,20260205,000000,1.06,1.5,1.035,1.32,5419872,0
+ESLA.US,D,20260206,000000,1.27,1.47,0.97,1.45,1080182,0
+ESLA.US,D,20260209,000000,1.34,1.52,1.29,1.425,292905,0
+ESLA.US,D,20260210,000000,1.38,1.45,1.3507,1.38,159519,0
+ESLA.US,D,20260211,000000,1.37,1.3999,1.14,1.3,131775,0
+ESLA.US,D,20260212,000000,1.25,1.25,1.2052,1.23,46672,0
+ESLA.US,D,20260213,000000,1.23,1.3,1.14,1.265,61262,0
+ESLA.US,D,20260217,000000,1.33,1.33,1.21,1.28,85866,0
+ESLA.US,D,20260218,000000,1.232,1.2999,1.18,1.245,30522,0
diff --git a/daily/us/nasdaq stocks/1/ethz.us.txt b/daily/us/nasdaq stocks/1/ethz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4bc08ae8ae01a54243a7d449b8d06dd601e7d1e1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ethz.us.txt	
@@ -0,0 +1,1410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ETHZ.US,D,20200304,000000,40357.1,40357.1,40357.1,40357.1,0.039473684175,0
+ETHZ.US,D,20200306,000000,40204,40311.2,40204,40204,0.8028947361195,0
+ETHZ.US,D,20200313,000000,40090,40090,40090,40090,0.02631578945,0
+ETHZ.US,D,20200318,000000,38000,38000,38000,38000,0.07894736835,0
+ETHZ.US,D,20200402,000000,40736,40926,40736,40926,52.65236837366601,0
+ETHZ.US,D,20200403,000000,40888,40888,40888,40888,34.84289470548401,0
+ETHZ.US,D,20200608,000000,41173,41173,41173,41173,0.061578947313,0
+ETHZ.US,D,20200609,000000,41321.6,41420,41321.6,41382,0.42842105224599997,0
+ETHZ.US,D,20200610,000000,41420,41420,41344,41420,0.47763157851750004,0
+ETHZ.US,D,20200611,000000,41344,41344,41040,41040,0.31894736813400004,0
+ETHZ.US,D,20200617,000000,41420,43700,41002,41572,3.2952631549289997,0
+ETHZ.US,D,20200618,000000,41800,41800,41040,41040,1.3528947356245,0
+ETHZ.US,D,20200619,000000,41800,41800,41800,41800,0.1918421050905,0
+ETHZ.US,D,20200622,000000,41876,42712,41440.5,42712,0.42815789435150003,0
+ETHZ.US,D,20200623,000000,43681,43681,41420,41420,1.5565789459675001,0
+ETHZ.US,D,20200624,000000,41040,41040,41040,41040,0.0528947367945,0
+ETHZ.US,D,20200625,000000,41610,41610,41610,41610,0.043157894698,0
+ETHZ.US,D,20200626,000000,41040.4,41040.4,41040.4,41040.4,0.0686842104645,0
+ETHZ.US,D,20200629,000000,41800,42180,41230.4,41609.6,4.9136842061040005,0
+ETHZ.US,D,20200630,000000,42180,43035,41040,41876,25.732631555788,0
+ETHZ.US,D,20200701,000000,41800,42069,41686,41686,10.000526306789,0
+ETHZ.US,D,20200702,000000,41800,41800,38950.4,41800,0.948421051778,0
+ETHZ.US,D,20200706,000000,41800,42636,41230.4,41610,1.6128947353905003,0
+ETHZ.US,D,20200707,000000,41325,41610,41040,41610,46.465789431865005,0
+ETHZ.US,D,20200708,000000,41610,41610,41420,41553,0.725789473031,0
+ETHZ.US,D,20200709,000000,41427.2,43487.2,41382,41800,2.5468421029710004,0
+ETHZ.US,D,20200710,000000,41420,42772,41420,41800,0.20236842087050003,0
+ETHZ.US,D,20200713,000000,41914,42332,41354.3,41458,0.826842104519,0
+ETHZ.US,D,20200715,000000,41458.4,41458.4,41458.4,41458.4,0.053421052583499995,0
+ETHZ.US,D,20200716,000000,41667,41800,41617.2,41617.2,0.1949999998245,0
+ETHZ.US,D,20200722,000000,41534,41572,41534,41541.2,0.6539473678325001,0
+ETHZ.US,D,20200723,000000,41610,41610,41534,41572,2.975263155217,0
+ETHZ.US,D,20200724,000000,41534,41572,41534,41572,0.09473684202,0
+ETHZ.US,D,20200727,000000,42009,42009,42009,42009,0.033157894707,0
+ETHZ.US,D,20200728,000000,41534,41610,41534,41610,1.0755263148215002,0
+ETHZ.US,D,20200730,000000,41534,41800,41534,41800,0.2202631576965,0
+ETHZ.US,D,20200731,000000,41534,41800,40736,41648,4.041842101625501,0
+ETHZ.US,D,20200803,000000,41363,41534,41363,41534,0.1860526314115,0
+ETHZ.US,D,20200805,000000,41723.6,41723.6,41723.6,41723.6,0.08789473676300001,0
+ETHZ.US,D,20200812,000000,41496,41496,41287,41287,2.6699999975970004,0
+ETHZ.US,D,20200814,000000,41420,41588,41420,41546.2,0.23342105242150002,0
+ETHZ.US,D,20200818,000000,41686,41686,41686,41686,0.05421052626700001,0
+ETHZ.US,D,20200819,000000,40888,41686,40888,41686,0.3960526312225,0
+ETHZ.US,D,20200820,000000,41553,41553,41553,41553,0.0592105262625,0
+ETHZ.US,D,20200827,000000,41519.9,41519.9,41519.9,41519.9,0.048947368377000006,0
+ETHZ.US,D,20200831,000000,41531.3,41531.3,41420,41420,0.32499999970750004,0
+ETHZ.US,D,20200901,000000,41572,41572,41566.7,41566.7,0.5681578942255,0
+ETHZ.US,D,20200903,000000,41420,41420,41420,41420,2.6449999976195,0
+ETHZ.US,D,20200908,000000,41534,43567,41515,41990,3.86315789126,0
+ETHZ.US,D,20200909,000000,41781,41781,41705,41727,0.167368420902,0
+ETHZ.US,D,20200910,000000,42179.6,42179.6,41458,41724,0.17157894721400002,0
+ETHZ.US,D,20200911,000000,41838,41838,41515,41515,0.1755263156315,0
+ETHZ.US,D,20200914,000000,41800,41800,41610,41610,0.0897368420245,0
+ETHZ.US,D,20200915,000000,41420,41610,41420,41610,1.1323684200335,0
+ETHZ.US,D,20200917,000000,41420,41521.8,41382,41521.8,0.6999999993700001,0
+ETHZ.US,D,20200918,000000,41572,41572,41420,41422.7,0.4223684206725,0
+ETHZ.US,D,20200923,000000,42179.6,42179.6,41800,41800,0.6171052626025001,0
+ETHZ.US,D,20200925,000000,42179.6,42179.6,41800,42104,0.3897368417545,0
+ETHZ.US,D,20200929,000000,42104,42142,41420,41420,0.42631578909,0
+ETHZ.US,D,20200930,000000,41496,41667,41420,41667,0.518947367954,0
+ETHZ.US,D,20201002,000000,41990,42180,41990,42179.6,0.22684210505900004,0
+ETHZ.US,D,20201005,000000,41990,41990,41500.6,41500.6,0.6202631573365001,0
+ETHZ.US,D,20201006,000000,41796.6,41796.6,41458,41458,0.21368421033399998,0
+ETHZ.US,D,20201008,000000,41620.6,41724,41502.1,41534,0.3376315786435,0
+ETHZ.US,D,20201009,000000,42864,42940,42446,42446,0.45473684169600004,0
+ETHZ.US,D,20201012,000000,41610,41876,41610,41610,0.40131578911250004,0
+ETHZ.US,D,20201013,000000,41610,41610,41610,41610,0.2360526313665,0
+ETHZ.US,D,20201014,000000,41420,41420,41420,41420,0.067894736781,0
+ETHZ.US,D,20201015,000000,41629,41629,41629,41629,0.07947368413900001,0
+ETHZ.US,D,20201016,000000,41420,41876,38494,41869.2,7.982631571763,0
+ETHZ.US,D,20201019,000000,41914,41914,41435.6,41534,1.3007894725135,0
+ETHZ.US,D,20201020,000000,41800,41914,41762,41876,18.57657893065,0
+ETHZ.US,D,20201021,000000,34200,36100,32376,33364,13.026578935645,0
+ETHZ.US,D,20201022,000000,33516.8,35682,30439.9,30780,5.26842104789,0
+ETHZ.US,D,20201023,000000,41078,43149,41040,41952,9.203157886454,0
+ETHZ.US,D,20201026,000000,41572,41743,41420,41458,2.9365789447255004,0
+ETHZ.US,D,20201027,000000,41648,41648.8,41648,41648,9.532105254579,0
+ETHZ.US,D,20201028,000000,41800,42350.6,41423.4,41423.4,1.561578945963,0
+ETHZ.US,D,20201029,000000,41556.8,41648,41420,41648,2.0381578929025,0
+ETHZ.US,D,20201030,000000,41610,41724,41572,41610,6.6913157834515005,0
+ETHZ.US,D,20201102,000000,39380.5,39380.5,34029,34542,5.5807894686615,0
+ETHZ.US,D,20201103,000000,33820,33820,23256,29792,27.512368396292,0
+ETHZ.US,D,20201104,000000,27436,27473.2,23142,24548,23.910789452165,0
+ETHZ.US,D,20201105,000000,28576,30400,22249,22990,9.810789464854501,0
+ETHZ.US,D,20201106,000000,22952,22972.9,17480,18962,42.303684172453,0
+ETHZ.US,D,20201109,000000,15086,15086,10694.7,11742,66.109473624712,0
+ETHZ.US,D,20201110,000000,11400,12350,10830,10982,19.962368403087,0
+ETHZ.US,D,20201111,000000,11020,13262,10849,11818,93.185789389817,0
+ETHZ.US,D,20201112,000000,12236,12311.6,10260.4,10982,23.224999979098,0
+ETHZ.US,D,20201113,000000,11514,11590,8664,9310,51.353157848519004,0
+ETHZ.US,D,20201116,000000,9766,9766,8208,8550,56.13868416000201,0
+ETHZ.US,D,20201117,000000,8360,9044,8283.62,8939.5,37.175263124437,0
+ETHZ.US,D,20201118,000000,9006,9424,8436,8588,64.587368362924,0
+ETHZ.US,D,20201119,000000,8550,8702,7220,8169.62,328.75526286202,0
+ETHZ.US,D,20201120,000000,8436,10108,8170,9804,297.09710499577,0
+ETHZ.US,D,20201123,000000,10906,13604,10830,11514,577.36078895406,0
+ETHZ.US,D,20201124,000000,11020,11194.4,9500,10716,130.71499988236002,0
+ETHZ.US,D,20201125,000000,11210,11210,9690,10564,114.25315779191001,0
+ETHZ.US,D,20201127,000000,12046,12349.6,10640,11058,162.70657880093,0
+ETHZ.US,D,20201130,000000,11134,11286,10336,10412,110.56131568997,0
+ETHZ.US,D,20201201,000000,11020,11020,9500,9956,98.137894648518,0
+ETHZ.US,D,20201202,000000,9994,9994,9196,9652,67.494473623466,0
+ETHZ.US,D,20201203,000000,9880,10031.6,9272,9462,45.377368380213,0
+ETHZ.US,D,20201204,000000,9500,9879.24,9215,9766,75.941578879021,0
+ETHZ.US,D,20201207,000000,9690,9804,9424,9652,73.304473618237,0
+ETHZ.US,D,20201208,000000,9652,9652,8778,8987,81.04947361126601,0
+ETHZ.US,D,20201209,000000,9006,9690,8284,8702,189.2678945665,0
+ETHZ.US,D,20201210,000000,8854,10526,8550,9918,343.16368390168003,0
+ETHZ.US,D,20201211,000000,10398.3,10640,8930,9462,223.4402629568,0
+ETHZ.US,D,20201214,000000,9614,10070,9082,9272,203.10289455405,0
+ETHZ.US,D,20201215,000000,9500,9766,8778,9082,214.4592103333,0
+ETHZ.US,D,20201216,000000,9006,9386,8664.38,9348,183.18342088777,0
+ETHZ.US,D,20201217,000000,9348,11704,9044,10754,878.59842026189,0
+ETHZ.US,D,20201218,000000,12160,13490,10336,10526,4546.5268380134,0
+ETHZ.US,D,20201221,000000,10108,10830,9880,10260,457.52999958822005,0
+ETHZ.US,D,20201222,000000,10260,11020.4,9994,10830,399.01026279879005,0
+ETHZ.US,D,20201223,000000,10602,11286,10488,10944,205.28736823629004,0
+ETHZ.US,D,20201224,000000,10944,11020,10450,10511.9,97.601842017422,0
+ETHZ.US,D,20201228,000000,10640,10944,9956,10678,277.35026290828,0
+ETHZ.US,D,20201229,000000,10906,10918.5,10108,10336,129.35184198885,0
+ETHZ.US,D,20201230,000000,10450,10543.1,9880,10108,154.33236828215001,0
+ETHZ.US,D,20201231,000000,10336,11172,9861,10374,444.77342065234,0
+ETHZ.US,D,20210104,000000,10184,10260,9158,9538,227.91868400540002,0
+ETHZ.US,D,20210105,000000,9690,10260,9310,10222,243.8757892542,0
+ETHZ.US,D,20210106,000000,10298,10412,9538,9614,203.69631560615002,0
+ETHZ.US,D,20210107,000000,9918,9994,9538,9804,106.61315779879001,0
+ETHZ.US,D,20210108,000000,9880,9880,9538,9766,84.88973676570501,0
+ETHZ.US,D,20210111,000000,9500,10374,9348,10260,280.10815764264,0
+ETHZ.US,D,20210112,000000,10260,11533,9747,10982,537.4210521479,0
+ETHZ.US,D,20210113,000000,10830,12768,10146,11742,938.4234202080502,0
+ETHZ.US,D,20210114,000000,12464,13072,11590,11856,475.92947325587005,0
+ETHZ.US,D,20210115,000000,11704,12084,11210,11742,396.36894701169,0
+ETHZ.US,D,20210119,000000,11400,12084,10792,11742,284.6936839543,0
+ETHZ.US,D,20210120,000000,11590,13832,11476,13110,812.04552558495,0
+ETHZ.US,D,20210121,000000,13300,13528,12008,13262,444.1057890739901,0
+ETHZ.US,D,20210122,000000,13110,15884,12844,14744,1052.1852622109,0
+ETHZ.US,D,20210125,000000,15466,17024,14858,15466,525.7192100531701,0
+ETHZ.US,D,20210126,000000,15884,16112,14060,14212,376.99657860807,0
+ETHZ.US,D,20210127,000000,13300,14212,11970,12046,445.53447328323,0
+ETHZ.US,D,20210128,000000,14060,14744,12160,13224,828.68052556998,0
+ETHZ.US,D,20210129,000000,13680,13745.4,12416.5,12996,318.95815760767005,0
+ETHZ.US,D,20210201,000000,13262,16982.2,12996,15922,1089.7699990192002,0
+ETHZ.US,D,20210202,000000,17575,19190,15428,16530,822.9302624172601,0
+ETHZ.US,D,20210203,000000,16720,20389.3,16530,18468,1191.4086831383,0
+ETHZ.US,D,20210204,000000,19076,21660,18962,20482,577.49868369078,0
+ETHZ.US,D,20210205,000000,20710,20900,18472.9,19608,376.12368387202,0
+ETHZ.US,D,20210208,000000,19456,20178,17936,19988,405.10421016172,0
+ETHZ.US,D,20210209,000000,19646,22078,19570,20862,276.58736817211997,0
+ETHZ.US,D,20210210,000000,21850,23408,20216,22838,421.90026277818,0
+ETHZ.US,D,20210211,000000,23180,27322,20330,22458,518.90394690141,0
+ETHZ.US,D,20210212,000000,22610,25878,21888,25536,293.69289447252,0
+ETHZ.US,D,20210216,000000,27550,29146,24624,25118,467.72368378957003,0
+ETHZ.US,D,20210217,000000,25194,25270,22458,23750,262.07447344834003,0
+ETHZ.US,D,20210218,000000,23598,23598,19570,19760,304.70973656787004,0
+ETHZ.US,D,20210219,000000,19152,19380,16568,17100,1385.1168408587,0
+ETHZ.US,D,20210222,000000,17556,19608,17100,18240,452.00736801425,0
+ETHZ.US,D,20210223,000000,17176,17754,15200,16834,294.19868394575,0
+ETHZ.US,D,20210224,000000,16919.9,19380,16919.9,18696,188.52894719875002,0
+ETHZ.US,D,20210225,000000,18164,18476.7,16340,16758,281.55210500976,0
+ETHZ.US,D,20210226,000000,16796,18012,16378,16834,167.10394721803002,0
+ETHZ.US,D,20210301,000000,17822,18050,17328,17860,154.92210512373,0
+ETHZ.US,D,20210302,000000,18164,18923.6,16842.4,16986,181.03447352128,0
+ETHZ.US,D,20210303,000000,17214,17616,15984.7,16834,194.60710508801003,0
+ETHZ.US,D,20210304,000000,16720,17290,14102.2,14972,227.35447347958998,0
+ETHZ.US,D,20210305,000000,15390,15610,13338,15314,197.47447350648,0
+ETHZ.US,D,20210308,000000,15618,16986,15010,16150,142.21631566148002,0
+ETHZ.US,D,20210309,000000,16834,18468,16834,18202,161.10499985501002,0
+ETHZ.US,D,20210310,000000,19000,21812,18924,20786,414.66815752154,0
+ETHZ.US,D,20210311,000000,22002,24662,21698,23066,567.20026264741,0
+ETHZ.US,D,20210312,000000,23932.8,25802,23636,24244,351.43105231529,0
+ETHZ.US,D,20210315,000000,25034.4,26068,21508,24130,399.02684174614,0
+ETHZ.US,D,20210316,000000,23598,24282,22306,23902,248.26999977656,0
+ETHZ.US,D,20210317,000000,23560,26220,23104,25042,243.94657872782,0
+ETHZ.US,D,20210318,000000,26600,27360,24814,24928,274.25184185844,0
+ETHZ.US,D,20210319,000000,25536,26524,23788,23940,187.82921035727,0
+ETHZ.US,D,20210322,000000,23712,24890,21964,22040,190.50447351276,0
+ETHZ.US,D,20210323,000000,22268,22913.6,19570,19570,169.8613156366,0
+ETHZ.US,D,20210324,000000,20178,20615,19228.4,19627,121.41078936441,0
+ETHZ.US,D,20210325,000000,19190,22515,18886.4,22306,242.66526293950002,0
+ETHZ.US,D,20210326,000000,37506,40280,25536,26448,11499.88998965,0
+ETHZ.US,D,20210329,000000,23750,29184,23560,25118,576.75473632303,0
+ETHZ.US,D,20210330,000000,24358,25574,22458,23332,328.83868391457,0
+ETHZ.US,D,20210331,000000,23484,24966,23069.8,24928,159.6413156458,0
+ETHZ.US,D,20210401,000000,25308,28538,24510,25460,360.01184178125004,0
+ETHZ.US,D,20210405,000000,26562,27322,25840,26562,153.7031577564,0
+ETHZ.US,D,20210406,000000,26919.6,28120,26638,26904,203.21131560658,0
+ETHZ.US,D,20210407,000000,26828,31540,26296,30134,494.29236797619,0
+ETHZ.US,D,20210408,000000,32262,39140,30438,33782,3525.0502599853007,0
+ETHZ.US,D,20210409,000000,32984,38570,32414,37012,932.0655254769301,0
+ETHZ.US,D,20210412,000000,38912,49572.1,38076,45524,11490.796831764,0
+ETHZ.US,D,20210413,000000,44384,47880,39216,41002,1292.0544725214002,0
+ETHZ.US,D,20210414,000000,42408,44384,39406,39748,577.55605211178,0
+ETHZ.US,D,20210415,000000,40356,40850,34390,38152,591.1313152574601,0
+ETHZ.US,D,20210416,000000,41800,41800,36328,37924,377.77368387053,0
+ETHZ.US,D,20210419,000000,36714.8,37202,30476,31654,454.43157853838005,0
+ETHZ.US,D,20210420,000000,31350,36366,29944,30704,486.89499956179,0
+ETHZ.US,D,20210421,000000,30552,34048,29792,32490,274.59868396339004,0
+ETHZ.US,D,20210422,000000,33440,37240,32338,34086,330.43657864998,0
+ETHZ.US,D,20210423,000000,35055,36632,34200,35036,215.86815770046002,0
+ETHZ.US,D,20210426,000000,35036,37525,34200,37012,153.22710512525,0
+ETHZ.US,D,20210427,000000,36860,38284.6,35302,37848,171.30263142478,0
+ETHZ.US,D,20210428,000000,37962,40736,36632,40546,158.0334209104,0
+ETHZ.US,D,20210429,000000,41800,41800,38114,39406,137.56789461303,0
+ETHZ.US,D,20210430,000000,38950,39216,35758,36670,188.05394719917,0
+ETHZ.US,D,20210503,000000,37430,37430,34656,34960,128.52657883169,0
+ETHZ.US,D,20210504,000000,34678.4,34678.4,31844,33326,168.36026300637002,0
+ETHZ.US,D,20210505,000000,33364,35112,31920,32338,105.54499990501,0
+ETHZ.US,D,20210506,000000,32452,33326,31274.4,32338,117.62131568361002,0
+ETHZ.US,D,20210507,000000,32680,34846,32566.4,33934,126.76631567538,0
+ETHZ.US,D,20210510,000000,33896,34694,32376,33326,118.65473673532,0
+ETHZ.US,D,20210511,000000,31122,34086,30400,33668,108.04605253433999,0
+ETHZ.US,D,20210512,000000,33288,34048,31008,31616,84.822105186818,0
+ETHZ.US,D,20210513,000000,31654,32528,25308,26030,379.90842071071006,0
+ETHZ.US,D,20210514,000000,27778,30552,27132,30552,111.43710516286001,0
+ETHZ.US,D,20210517,000000,29488,29963,28500,28956,133.18131566961,0
+ETHZ.US,D,20210518,000000,27793.2,29830,27550,28386,57.696052579653,0
+ETHZ.US,D,20210519,000000,27550,29070,27436,28424,68.50815783308,0
+ETHZ.US,D,20210520,000000,28348,29108,27740,28652,71.544473619821,0
+ETHZ.US,D,20210521,000000,28766,32224,28500,31692,146.4068419735,0
+ETHZ.US,D,20210524,000000,32300,33782,30134,30894,77.98763150875901,0
+ETHZ.US,D,20210525,000000,30894,32148,30286,30514,76.64289466786401,0
+ETHZ.US,D,20210526,000000,30324,31350,30324,31084,42.073947330555,0
+ETHZ.US,D,20210527,000000,31274,31350,29830,30058,69.937631516004,0
+ETHZ.US,D,20210528,000000,31634.2,36290,30970,32452,273.66210501686004,0
+ETHZ.US,D,20210601,000000,33516,36100,33516,35340,151.67210512665,0
+ETHZ.US,D,20210602,000000,35112,35606,33706,34580,84.78342097632701,0
+ETHZ.US,D,20210603,000000,34200,34504,33060.4,34010,52.423421005451,0
+ETHZ.US,D,20210604,000000,34542,37278,34010.4,37278,85.53078939670701,0
+ETHZ.US,D,20210607,000000,37848,40470,37772,40128,123.30315778376001,0
+ETHZ.US,D,20210608,000000,41230,44650,40280,42712,222.90684190465,0
+ETHZ.US,D,20210609,000000,42560,42560,38342,38760,112.18105253062,0
+ETHZ.US,D,20210610,000000,38722,41397.2,37620,40584,111.27157884722001,0
+ETHZ.US,D,20210611,000000,40964,41762,39938,40546,37.617105229303,0
+ETHZ.US,D,20210614,000000,40242,40812,38114,38570,53.799473635791,0
+ETHZ.US,D,20210615,000000,38646,40280,38494,38874,66.33157888767,0
+ETHZ.US,D,20210616,000000,38874,40242,37823.3,39938,53.154473636371996,0
+ETHZ.US,D,20210617,000000,39976,40356,38418,39710,57.230789422177,0
+ETHZ.US,D,20210618,000000,39216,40309.6,37919.1,39026,56.948157843484005,0
+ETHZ.US,D,20210621,000000,39254,39254,37430,38114,49.175789429426004,0
+ETHZ.US,D,20210622,000000,38000,39520,37696,39520,31.167105235108,0
+ETHZ.US,D,20210623,000000,39140,40014,38570,38988,33.676842074954,0
+ETHZ.US,D,20210624,000000,38760,44611.6,38573.8,40660,233.03999979026,0
+ETHZ.US,D,20210625,000000,40698,43282,40166,42560,112.60499989866001,0
+ETHZ.US,D,20210628,000000,43130,43434,40508,41154,56.679473633198995,0
+ETHZ.US,D,20210629,000000,41306,41306,37658,38000,87.07578939531601,0
+ETHZ.US,D,20210630,000000,37962,39006.6,37620,38000,41.593947330987,0
+ETHZ.US,D,20210701,000000,38000,38608,37088,37164,72.297894671774,0
+ETHZ.US,D,20210702,000000,37962,39900,36480,39292,76.433947299631,0
+ETHZ.US,D,20210706,000000,38646,39140,36176,36518,83.464473609093,0
+ETHZ.US,D,20210707,000000,36670,38380,36480,36708,53.698421004303,0
+ETHZ.US,D,20210708,000000,36100,37240,35036,35340,61.407631523681005,0
+ETHZ.US,D,20210709,000000,35872,37886,35378,37430,24.819473661873,0
+ETHZ.US,D,20210712,000000,40432,42560,38456,41078,233.09473663232004,0
+ETHZ.US,D,20210713,000000,38988,40622,38459.8,39406,50.073421007566,0
+ETHZ.US,D,20210714,000000,39520,40470,34770,35530,106.95605253532001,0
+ETHZ.US,D,20210715,000000,35948,36917,33858,34846,61.047105208216,0
+ETHZ.US,D,20210716,000000,34846,35720,33326,33706,54.818684161190006,0
+ETHZ.US,D,20210719,000000,33326,33436.2,31160,32224,76.020263089477,0
+ETHZ.US,D,20210720,000000,32072,34200,31768,33516,65.424473625329,0
+ETHZ.US,D,20210721,000000,33440,34401.8,32718,33820,74.744736774835,0
+ETHZ.US,D,20210722,000000,32832,34162,32604,32870,60.954210471457,0
+ETHZ.US,D,20210723,000000,33022,33934,32338,32642,33.174473654354,0
+ETHZ.US,D,20210726,000000,32376,32908,31692.4,31958,19.470526298266,0
+ETHZ.US,D,20210727,000000,31730,31730.4,26220,26904,203.5073682379,0
+ETHZ.US,D,20210728,000000,27968,31920,26220,26448,353.6936838922,0
+ETHZ.US,D,20210729,000000,26562,28614,25270,26866,292.81605236804,0
+ETHZ.US,D,20210730,000000,26486,30020,25688,28766,187.21026298941,0
+ETHZ.US,D,20210802,000000,28576,30362,28386,29260,172.02973668728,0
+ETHZ.US,D,20210803,000000,29412,30210,28272,28728,84.942368344605,0
+ETHZ.US,D,20210804,000000,28158,30210,27056,27246,177.23684194575003,0
+ETHZ.US,D,20210805,000000,27284,28173.6,26752,27702,48.95631574541301,0
+ETHZ.US,D,20210806,000000,28006,30248,27056,30210,96.83184201811501,0
+ETHZ.US,D,20210809,000000,29640,33820,29640,32110,199.91157876745,0
+ETHZ.US,D,20210810,000000,32566,33212,30704,31806,87.648157815854,0
+ETHZ.US,D,20210811,000000,31692,32576.6,29982,30704,43.28342101367701,0
+ETHZ.US,D,20210812,000000,31483,31483,30172,30932,32.821842075724,0
+ETHZ.US,D,20210813,000000,30628,31387.6,29146,29526,51.517894690476,0
+ETHZ.US,D,20210816,000000,29108,29678,26866,27360,86.18868413295701,0
+ETHZ.US,D,20210817,000000,27170,27246,25916,26448,99.39184201581101,0
+ETHZ.US,D,20210818,000000,26790,27359.6,26068,26144,71.698420988103,0
+ETHZ.US,D,20210819,000000,20102,20672,18278,19418,918.3021044366901,0
+ETHZ.US,D,20210820,000000,19272.5,20900,19228,20387,260.76736818636,0
+ETHZ.US,D,20210823,000000,20672,22059,20558,21888,190.53394719694,0
+ETHZ.US,D,20210824,000000,22078,22420,20710,20900,169.24789458452003,0
+ETHZ.US,D,20210825,000000,20786,20900,19266,19570,208.84526296993,0
+ETHZ.US,D,20210826,000000,19494,20482,19266,19722,104.07894727475,0
+ETHZ.US,D,20210827,000000,19570,20634,19456,19836,99.540526226203,0
+ETHZ.US,D,20210830,000000,20102,20938,19503.9,20634,139.49868408498,0
+ETHZ.US,D,20210831,000000,20824,24510,20558,22382,397.59210490533,0
+ETHZ.US,D,20210901,000000,22325,25916,22325,25118,312.04342077179,0
+ETHZ.US,D,20210902,000000,25346,25460,22990,23674,232.2155261068,0
+ETHZ.US,D,20210903,000000,23978,24945.9,22838,24130,134.37921040537,0
+ETHZ.US,D,20210907,000000,25042,26106,23446,24548,197.69105245366,0
+ETHZ.US,D,20210908,000000,24320,24510,22116,22686,164.33736827315,0
+ETHZ.US,D,20210909,000000,22914,23522,21508,22724,171.52999984562,0
+ETHZ.US,D,20210910,000000,22952,22952,21014,21090,191.04631561753,0
+ETHZ.US,D,20210913,000000,21660,23978,20330,22800,235.34552610398,0
+ETHZ.US,D,20210914,000000,22648,23750,21394,21546,213.75368401815,0
+ETHZ.US,D,20210915,000000,22952,26220,22800.4,25080,1544.2365775576,0
+ETHZ.US,D,20210916,000000,24586,25460,23218,24130,312.91736813943,0
+ETHZ.US,D,20210917,000000,23940,24890,22990,23560,248.80499977608002,0
+ETHZ.US,D,20210920,000000,22847.5,23522,21660,22078,333.45973654199,0
+ETHZ.US,D,20210921,000000,22534,23142,21584,23142,236.60105241864,0
+ETHZ.US,D,20210922,000000,23104,23180,21964,22040,224.04868400888,0
+ETHZ.US,D,20210923,000000,22078,22583,20976.4,22230,397.78842069462,0
+ETHZ.US,D,20210924,000000,21660,21850,20824,21052,236.29736820839,0
+ETHZ.US,D,20210927,000000,20900,22154,20698.6,21926,106.08973674662,0
+ETHZ.US,D,20210928,000000,21356,21470,19988,20064,187.22710509465003,0
+ETHZ.US,D,20210929,000000,20216,20634,19076,19456,154.77526301860001,0
+ETHZ.US,D,20210930,000000,19684,21090,19684,20558,117.20236831557,0
+ETHZ.US,D,20211001,000000,20634,20881,19760,20596,90.45815781332401,0
+ETHZ.US,D,20211004,000000,20786,20786,19836,20596,78.111052561279,0
+ETHZ.US,D,20211005,000000,20368,20634,19760,20102,71.224999935898,0
+ETHZ.US,D,20211006,000000,19950,20748,19912,20482,56.693947317397004,0
+ETHZ.US,D,20211007,000000,20824,21774,20482,21508,96.186052545012,0
+ETHZ.US,D,20211008,000000,21774,21850,20596,20672,88.593420972898,0
+ETHZ.US,D,20211011,000000,20672,21090,20178,20330,72.281578882315,0
+ETHZ.US,D,20211012,000000,20596,20900.4,20273,20482,38.303684176053004,0
+ETHZ.US,D,20211013,000000,20786,20786,19912,20026,48.843157850778,0
+ETHZ.US,D,20211014,000000,19988,20406,19836,20178,52.41263153177601,0
+ETHZ.US,D,20211015,000000,20444,21850,19988,21318,111.07921042634001,0
+ETHZ.US,D,20211018,000000,21204,23636,20596,23142,269.05526291575,0
+ETHZ.US,D,20211019,000000,22040,23484,21663.8,22800,178.35815773421,0
+ETHZ.US,D,20211020,000000,22838,23446,22078,22382,67.04210520282001,0
+ETHZ.US,D,20211021,000000,22268,22790.1,21204,21356,84.721842029014,0
+ETHZ.US,D,20211022,000000,21280,21337,20292,20558,84.49052623974801,0
+ETHZ.US,D,20211025,000000,20672,21280,19845.9,20102,93.342368337045,0
+ETHZ.US,D,20211026,000000,20482,21582.9,19950,20482,132.5839472491,0
+ETHZ.US,D,20211027,000000,20292,21280,19570,19684,90.977368339173,0
+ETHZ.US,D,20211028,000000,19608,20254,19304,20140,117.61157884152001,0
+ETHZ.US,D,20211029,000000,20026,20140,18810,19266,174.98842089514002,0
+ETHZ.US,D,20211101,000000,19456,20140,19190,19456,101.9952630661,0
+ETHZ.US,D,20211102,000000,19456,19867.9,19038,19494,83.26131571453901,0
+ETHZ.US,D,20211103,000000,19304,20330,19152,19228,111.39026305764001,0
+ETHZ.US,D,20211104,000000,19190,19646,18848,19342,86.987368342764,0
+ETHZ.US,D,20211105,000000,19418,19760,18924,19608,83.943684134977,0
+ETHZ.US,D,20211108,000000,19798,19798,18696,19000,134.54342093154,0
+ETHZ.US,D,20211109,000000,19076,19152,18017.7,18202,175.79973668389002,0
+ETHZ.US,D,20211110,000000,18240,18354,15390.4,15466,362.4260523054,0
+ETHZ.US,D,20211111,000000,15770,16150,14934,15580,207.30157876080003,0
+ETHZ.US,D,20211112,000000,15694,16910,14706,15808,308.49026288025004,0
+ETHZ.US,D,20211115,000000,16074,16568,15428,16264,82.76473676761701,0
+ETHZ.US,D,20211116,000000,16530,16682,15162,15352,164.44105248358002,0
+ETHZ.US,D,20211117,000000,15390,15428,13452,13870,389.96578912272,0
+ETHZ.US,D,20211118,000000,14820,17480,14668,15238,766.2657887840501,0
+ETHZ.US,D,20211119,000000,15770,17195,15200,15390,323.53289444566,0
+ETHZ.US,D,20211122,000000,15403.3,15770,14765.7,15314,270.48026291446,0
+ETHZ.US,D,20211123,000000,15238,16264,15010,16264,275.75684185708,0
+ETHZ.US,D,20211124,000000,16036,17019.1,15580,16948,204.99736823656,0
+ETHZ.US,D,20211126,000000,16938.5,21204,16226,20558,602.11157840547,0
+ETHZ.US,D,20211129,000000,22800,24396,20938,21698,1284.6649988438,0
+ETHZ.US,D,20211130,000000,21850,24320,20634,24244,987.4423675323501,0
+ETHZ.US,D,20211201,000000,24700,26448,18050,19190,1608.2631564473002,0
+ETHZ.US,D,20211202,000000,16188,16643.6,13869.6,14668,1094.7978937515,0
+ETHZ.US,D,20211203,000000,14744,15010,12350,12426,475.63894694035,0
+ETHZ.US,D,20211206,000000,12996,13642,11856,13414,378.42815755415,0
+ETHZ.US,D,20211207,000000,13794,13946,12920,13870,309.56289445824,0
+ETHZ.US,D,20211208,000000,13794,15390,13604,15010,240.92184188842998,0
+ETHZ.US,D,20211209,000000,15048,16530,14972,15200,263.49026292075,0
+ETHZ.US,D,20211210,000000,16150,16834,14288,15466,424.94868382807,0
+ETHZ.US,D,20211213,000000,15428,15694,14744,14934,144.66368408033,0
+ETHZ.US,D,20211214,000000,15048,16150,14706,15390,213.4831577026,0
+ETHZ.US,D,20211215,000000,15352,15732,14668,15466,180.37578931135,0
+ETHZ.US,D,20211216,000000,15770,16264,15048,15048,195.51578929772,0
+ETHZ.US,D,20211217,000000,15086,16796,14831.4,16606,281.37368395729,0
+ETHZ.US,D,20211220,000000,16644,17062,15466,15732,160.11710511905002,0
+ETHZ.US,D,20211221,000000,15694,16416,15504,15884,152.46131565226003,0
+ETHZ.US,D,20211222,000000,15732,16074,15393.8,15884,95.131315703856,0
+ETHZ.US,D,20211223,000000,15656,16112,15466,15846,95.386842019415,0
+ETHZ.US,D,20211227,000000,15846,15960,15086,15200,145.61184197421002,0
+ETHZ.US,D,20211228,000000,15124,15276,14136,14326,194.67289456164002,0
+ETHZ.US,D,20211229,000000,14136,14402,13794,14136,164.98631564099003,0
+ETHZ.US,D,20211230,000000,13984,15542,13984,14896,132.37131567034,0
+ETHZ.US,D,20211231,000000,14858,15276,14592,14820,102.25236832903,0
+ETHZ.US,D,20220103,000000,14706,14972,14136,14326,127.11710514875001,0
+ETHZ.US,D,20220104,000000,14630,15048,14094.6,14820,97.55447359641201,0
+ETHZ.US,D,20220105,000000,14554,15336.8,13338,13680,170.40789458348002,0
+ETHZ.US,D,20220106,000000,13908,14325.6,12844,12958,97.91999991187201,0
+ETHZ.US,D,20220107,000000,12920,13452,12259.6,12540,143.56394723921002,0
+ETHZ.US,D,20220110,000000,12426,12881.6,11818,12692,122.65342094224,0
+ETHZ.US,D,20220111,000000,12578,12806,12198.8,12426,74.519736775038,0
+ETHZ.US,D,20220112,000000,12464,12692,12187.7,12350,42.442368382855,0
+ETHZ.US,D,20220113,000000,12350,12350,10622.9,11286,272.67315764933,0
+ETHZ.US,D,20220114,000000,11362,11628,11058,11552,69.628684147861,0
+ETHZ.US,D,20220118,000000,11400,11438,10336,10488,117.57710515734,0
+ETHZ.US,D,20220119,000000,10526,11362,10388.4,11001,88.88421044632001,0
+ETHZ.US,D,20220120,000000,10906,11323.6,9386,9880,194.42552614081,0
+ETHZ.US,D,20220121,000000,9956,10127,9538,9842,129.37026304146,0
+ETHZ.US,D,20220124,000000,9728,9728,8550,9652,144.16421039657,0
+ETHZ.US,D,20220125,000000,9462,9842,9234,9614,42.98947364552001,0
+ETHZ.US,D,20220126,000000,10070,11248,10070,10108,132.13078935477,0
+ETHZ.US,D,20220127,000000,9956,10943.6,9652,9728,105.88315779944001,0
+ETHZ.US,D,20220128,000000,9918,10387.7,9614,10146,116.35210515844001,0
+ETHZ.US,D,20220131,000000,10450,10906,10184,10868,91.059736760152,0
+ETHZ.US,D,20220201,000000,11172,13148,11020,12445,471.85263115428,0
+ETHZ.US,D,20220202,000000,12350,12391.4,11452.4,11856,121.54421041693,0
+ETHZ.US,D,20220203,000000,11514,12996,11149.6,12920,155.29999986023,0
+ETHZ.US,D,20220204,000000,12768,13071.6,12274,12730,73.994210459721,0
+ETHZ.US,D,20220207,000000,12806,13084.5,11780,11970,79.86078940181,0
+ETHZ.US,D,20220208,000000,11856,12272.9,11780,11932,42.305789435609,0
+ETHZ.US,D,20220209,000000,11894,12350,11856,12350,22.211842085273002,0
+ETHZ.US,D,20220210,000000,12312,13262,11894,12920,106.39499990424,0
+ETHZ.US,D,20220211,000000,12844,13071.6,11780,11970,89.82210518231801,0
+ETHZ.US,D,20220214,000000,12046,12312,11780,12046,53.716842056918,0
+ETHZ.US,D,20220215,000000,12217,12502,12160,12426,29.835526288938002,0
+ETHZ.US,D,20220216,000000,12388,13566,12388,13224,91.04789465489901,0
+ETHZ.US,D,20220217,000000,13414,13516.6,12255,12350,57.937631526804005,0
+ETHZ.US,D,20220218,000000,12236,12796.5,11780,11856,54.92421047688401,0
+ETHZ.US,D,20220222,000000,12160,12730,11818,12350,88.966578867299,0
+ETHZ.US,D,20220223,000000,12464,12464,11590,11628,58.827368368108004,0
+ETHZ.US,D,20220224,000000,11400,12198,11210,12046,63.49421046917101,0
+ETHZ.US,D,20220225,000000,12046,12198,11757.6,12084,19.281315772121,0
+ETHZ.US,D,20220228,000000,12084,12616,11932,12122,32.063421023775,0
+ETHZ.US,D,20220301,000000,11932,12502,11704,12084,35.67894733631,0
+ETHZ.US,D,20220302,000000,11970,12160.4,11590,11666,56.177894686282,0
+ETHZ.US,D,20220303,000000,11780,11894,11248,11628,37.291842071701005,0
+ETHZ.US,D,20220304,000000,11742,11932,11362,11400,41.40526312063,0
+ETHZ.US,D,20220307,000000,11210,11737.4,11020,11058,51.911315742754006,0
+ETHZ.US,D,20220308,000000,11020,11400,10260,11058,102.33605253948001,0
+ETHZ.US,D,20220309,000000,11172,11662.2,11058.4,11362,27.607631554101,0
+ETHZ.US,D,20220310,000000,11020,11666,11020,11476,30.298684183258004,0
+ETHZ.US,D,20220311,000000,11476,11476,10754,10906,44.621315749315,0
+ETHZ.US,D,20220314,000000,10792,10868,10146,10146,46.238421011017,0
+ETHZ.US,D,20220315,000000,10488,10526,9576,9804,43.24973680318101,0
+ETHZ.US,D,20220316,000000,10070,10868,9956,10488,44.771052591285006,0
+ETHZ.US,D,20220317,000000,10260,11020,10260,10488,38.038684176292,0
+ETHZ.US,D,20220318,000000,10526,11476,10526,11248,76.427368352268,0
+ETHZ.US,D,20220321,000000,11020,11362,10678,10868,31.455789445374002,0
+ETHZ.US,D,20220322,000000,10754,11704,10754,11362,31.406052603314,0
+ETHZ.US,D,20220323,000000,11248,11628,11020,11096,21.444210507016003,0
+ETHZ.US,D,20220324,000000,11020,11481.7,10906,10906,29.516052605015002,0
+ETHZ.US,D,20220325,000000,10982,10982,10298,10336,63.504473627056996,0
+ETHZ.US,D,20220328,000000,10298,10483.1,9880,10070,76.76526308880601,0
+ETHZ.US,D,20220329,000000,10298,10298,9842,10146,54.613157845585,0
+ETHZ.US,D,20220330,000000,10146,10637,9880,9918,24.431052609591003,0
+ETHZ.US,D,20220331,000000,10260,10425.7,9500,9842,56.88421047512001,0
+ETHZ.US,D,20220401,000000,10336,10488,9500,9614,42.628947330055006,0
+ETHZ.US,D,20220404,000000,9576,9728,9082,9538,119.4594735767,0
+ETHZ.US,D,20220405,000000,9842,9880,8816,9196,77.05289466749501,0
+ETHZ.US,D,20220406,000000,9120,9120,8474,8702,68.69157888554601,0
+ETHZ.US,D,20220407,000000,8740,8930,8094,8398,92.570263074582,0
+ETHZ.US,D,20220408,000000,8360,8493,7524,8056,172.49947352896,0
+ETHZ.US,D,20220411,000000,7866,8208,7866,8056,32.314473655128005,0
+ETHZ.US,D,20220412,000000,8056,8360,7410,7486,126.41789462307,0
+ETHZ.US,D,20220413,000000,7600,7847,7296,7600,78.58184203454,0
+ETHZ.US,D,20220414,000000,7676,7828,7296,7448,96.278157808087,0
+ETHZ.US,D,20220418,000000,7448,7606.84,6840,7068,115.5452630539,0
+ETHZ.US,D,20220419,000000,7220,7220,6650,6954,95.328947282625,0
+ETHZ.US,D,20220420,000000,6840,7105.62,6688,7030,54.380526266847006,0
+ETHZ.US,D,20220421,000000,6954,7068,6498,6612,108.26578937625,0
+ETHZ.US,D,20220422,000000,6726,6840,6308,6536,59.101578894177,0
+ETHZ.US,D,20220425,000000,6346,6536,6270,6346,74.287894669983,0
+ETHZ.US,D,20220426,000000,6308,6726,5510,5624,141.17473671505,0
+ETHZ.US,D,20220427,000000,5738,6346,5700,6194,82.437368346859,0
+ETHZ.US,D,20220428,000000,6422,6612,5700,6574,150.03263144392,0
+ETHZ.US,D,20220429,000000,6954,8550,6878,8056,588.0752626286301,0
+ETHZ.US,D,20220502,000000,7866,7980,6194,6384,772.6860519361601,0
+ETHZ.US,D,20220503,000000,6004,6042,4598,5054,884.4331570987501,0
+ETHZ.US,D,20220504,000000,4940,5472,4788,5244,217.99578927749,0
+ETHZ.US,D,20220505,000000,5244,5244,4750,4864,123.42763146786001,0
+ETHZ.US,D,20220506,000000,4826,4978,4560,4978,91.81973675946801,0
+ETHZ.US,D,20220509,000000,4674,4712,3800,4104,215.99605243718003,0
+ETHZ.US,D,20220510,000000,4104,4384.44,3838,4294,54.32631574058001,0
+ETHZ.US,D,20220511,000000,4180,4180,3800,3990,66.64394730844201,0
+ETHZ.US,D,20220512,000000,3990,4180,3800,4180,49.008947324313,0
+ETHZ.US,D,20220513,000000,4370,4864,4186.46,4788,82.661578872973,0
+ETHZ.US,D,20220516,000000,4788,5434,4636,5016,87.653420973744,0
+ETHZ.US,D,20220517,000000,5130,5358,4598,4788,58.377894684302,0
+ETHZ.US,D,20220518,000000,4788,5510,4712,5434,62.428684154341,0
+ETHZ.US,D,20220519,000000,5396,5624,5130,5168,45.431578906480006,0
+ETHZ.US,D,20220520,000000,5168,5357.62,4636,4826,38.70973680726701,0
+ETHZ.US,D,20220523,000000,5054,5092,4861.34,4940,28.206052606194,0
+ETHZ.US,D,20220524,000000,4864,4864,4598,4712,18.342631562439003,0
+ETHZ.US,D,20220525,000000,4712,4864,4560,4750,17.057105247806998,0
+ETHZ.US,D,20220526,000000,4826,5092,4712,5016,32.443684181327,0
+ETHZ.US,D,20220527,000000,4940,5206,4788,5206,38.690789438863,0
+ETHZ.US,D,20220531,000000,5396,6270,5301,6156,139.97657882139,0
+ETHZ.US,D,20220601,000000,6042,9272,5966,8094,711.51631514911,0
+ETHZ.US,D,20220602,000000,7904,8436,7448,7638,144.65368408034,0
+ETHZ.US,D,20220603,000000,7372,7562,6878,6992,81.793684136912,0
+ETHZ.US,D,20220606,000000,6346,6460,6080,6270,71.752368356476,0
+ETHZ.US,D,20220607,000000,6270,7144,6042,6954,80.50526308544,0
+ETHZ.US,D,20220608,000000,7068,7219.62,6688,6954,45.908947327103,0
+ETHZ.US,D,20220609,000000,6726,6878,5624,5776,83.317368346067,0
+ETHZ.US,D,20220610,000000,5700,6118,5548,5966,86.20499992241601,0
+ETHZ.US,D,20220613,000000,5852,5852,5016,5130,65.313947309639,0
+ETHZ.US,D,20220614,000000,5130,5890,4940,5092,210.92394717859003,0
+ETHZ.US,D,20220615,000000,3096.24,3579.22,3078.38,3360.72,413.73394699606,0
+ETHZ.US,D,20220616,000000,3279.4,3334.88,3002,3268,110.96026305803001,0
+ETHZ.US,D,20220617,000000,3230,3398.72,3154,3182.5,63.749736784731,0
+ETHZ.US,D,20220621,000000,3420,3438.62,3078,3082.18,99.892631489044,0
+ETHZ.US,D,20220622,000000,3192,3306,3116,3185.92,46.78421048421001,0
+ETHZ.US,D,20220623,000000,3306,3401,3268,3305.62,59.056842052111996,0
+ETHZ.US,D,20220624,000000,3496,3534,3344,3478.14,45.485789432747,0
+ETHZ.US,D,20220627,000000,3496,3572,3307.14,3378.2,32.455263128685,0
+ETHZ.US,D,20220628,000000,3378.2,3448.5,3143.74,3197.7,26.94499997575,0
+ETHZ.US,D,20220629,000000,3173,3233.8,3049.88,3144.88,14.057894724190001,0
+ETHZ.US,D,20220630,000000,3268,3373.64,3040,3222.78,33.383684180481,0
+ETHZ.US,D,20220701,000000,3268,3344,3194.28,3306,20.671315770870002,0
+ETHZ.US,D,20220705,000000,3344,3458.76,3230,3423.42,26.062105239702,0
+ETHZ.US,D,20220706,000000,3528.68,3610,3420,3458,28.362105237632,0
+ETHZ.US,D,20220707,000000,3420,3686,3420,3648,32.834736812554006,0
+ETHZ.US,D,20220708,000000,3686,3952,3629,3799.62,26.872368396868,0
+ETHZ.US,D,20220711,000000,3800,3876,3799.62,3838,23.272368400108,0
+ETHZ.US,D,20220712,000000,4180,4180,3800,3952,24.746842082991,0
+ETHZ.US,D,20220713,000000,3876,4066,3800,3952,18.452105246551,0
+ETHZ.US,D,20220714,000000,3990,4104,3962.64,4066,30.127105236044002,0
+ETHZ.US,D,20220715,000000,4180,5282,4066,4332,311.77815761414,0
+ETHZ.US,D,20220718,000000,3762,4370,3762,4218,92.525789390411,0
+ETHZ.US,D,20220719,000000,4294,4750,3990.38,4598,61.371842050029,0
+ETHZ.US,D,20220720,000000,4484,4940,4484,4712,37.211578913878,0
+ETHZ.US,D,20220721,000000,4750,5054,4712,4978,52.986842057575,0
+ETHZ.US,D,20220722,000000,4826,4937.72,4370,4560,36.746315756402,0
+ETHZ.US,D,20220725,000000,4750,4750,4363.16,4370,12.939473672565,0
+ETHZ.US,D,20220726,000000,4408,4541.38,4152.26,4218,20.828947349675,0
+ETHZ.US,D,20220727,000000,4294,4332,4104,4180,27.774210501319,0
+ETHZ.US,D,20220728,000000,4104,4542.52,3914,4446,22.301842085192003,0
+ETHZ.US,D,20220729,000000,4142,4408,4142,4142,17.629473668344,0
+ETHZ.US,D,20220801,000000,4180,4446,4142,4332,22.622631558587003,0
+ETHZ.US,D,20220802,000000,4104,4636,4104,4522,25.345526292979002,0
+ETHZ.US,D,20220803,000000,4636,4788,4408.38,4636,28.490789448042,0
+ETHZ.US,D,20220804,000000,4788,4940,4560,4864,27.976052606400998,0
+ETHZ.US,D,20220805,000000,4712,4940,4595.72,4826,47.912368377932005,0
+ETHZ.US,D,20220808,000000,4902,4902,4237,4446,55.333421002832,0
+ETHZ.US,D,20220809,000000,4446,4446,4218,4218,14.677631565738,0
+ETHZ.US,D,20220810,000000,4294,4484,4104,4195.96,26.437105239365003,0
+ETHZ.US,D,20220811,000000,4370,4370,3990.38,4066,36.352368388336,0
+ETHZ.US,D,20220812,000000,4522,4522,4066,4332,23.00236840035,0
+ETHZ.US,D,20220815,000000,4408,4408,4104,4332,25.32631576668,0
+ETHZ.US,D,20220816,000000,4370,4370,3990,4104,47.568157851926,0
+ETHZ.US,D,20220817,000000,4104,4256,3800,3913.62,42.955526277130005,0
+ETHZ.US,D,20220818,000000,3838,3952,3644.2,3724,38.745526280919,0
+ETHZ.US,D,20220819,000000,3800,3876,3506.26,3610,33.458684180414004,0
+ETHZ.US,D,20220822,000000,3306,3553,3118.28,3230,344.10368390083,0
+ETHZ.US,D,20220823,000000,3305.24,3336.4,3040,3225.82,61.695789418158,0
+ETHZ.US,D,20220824,000000,3333.74,3705,3040,3635.08,61.209473629122,0
+ETHZ.US,D,20220825,000000,3686,3724,3412.4,3428.74,20.181315771311002,0
+ETHZ.US,D,20220826,000000,3462.94,3587.96,3230.76,3264.58,57.891842053161,0
+ETHZ.US,D,20220829,000000,3298.4,3397.68,3192,3233.8,18.633157877967,0
+ETHZ.US,D,20220830,000000,3306,3306,3049.88,3105.74,48.224210482914,0
+ETHZ.US,D,20220831,000000,3116,3419.62,3116,3235.32,32.636052602207,0
+ETHZ.US,D,20220901,000000,3230,3344,3154,3287,34.691578916146,0
+ETHZ.US,D,20220902,000000,3310.56,3382,3116,3167.3,45.093947327837,0
+ETHZ.US,D,20220906,000000,3230,3382,3040,3061.28,22.737105242695,0
+ETHZ.US,D,20220907,000000,3078,3115.62,2932.46,3035.82,36.936315756231004,0
+ETHZ.US,D,20220908,000000,3002,3191.62,2888,3133.1,22.185263137928004,0
+ETHZ.US,D,20220909,000000,3133.1,3305.62,3078,3199.6,21.109999981001,0
+ETHZ.US,D,20220912,000000,3195.8,3545.4,3193.9,3359.58,46.332368379353,0
+ETHZ.US,D,20220913,000000,3340.2,3342.86,3080.28,3103.46,23.686578926051002,0
+ETHZ.US,D,20220914,000000,3230,3306,3051.02,3051.02,160.34631564516002,0
+ETHZ.US,D,20220915,000000,3074.2,3230,2979.2,3078.38,37.909736807987,0
+ETHZ.US,D,20220916,000000,3040,3115.62,2926,3077.62,35.574736810088005,0
+ETHZ.US,D,20220919,000000,2995.92,3077.62,2849.24,2849.24,36.37131575674,0
+ETHZ.US,D,20220920,000000,2812,2812,2394,2549.42,87.12289465843202,0
+ETHZ.US,D,20220921,000000,2660,2812,2482.54,2575.26,31.357368392831003,0
+ETHZ.US,D,20220922,000000,2606.8,2954.12,2366.64,2698,96.417631492172,0
+ETHZ.US,D,20220923,000000,2700.28,2700.28,2431.62,2625.42,22.218157874741,0
+ETHZ.US,D,20220926,000000,2660,2660,2401.6,2588.56,43.963947328853,0
+ETHZ.US,D,20220927,000000,2546,2740.94,2397.8,2666.08,13.60815788249,0
+ETHZ.US,D,20220928,000000,2690.4,2773.62,2591.98,2656.96,7.424736835423001,0
+ETHZ.US,D,20220929,000000,2774,2774,2451,2581.34,7.9086842034085,0
+ETHZ.US,D,20220930,000000,2559.68,2780.08,2477.6,2527,6.773684204430001,0
+ETHZ.US,D,20221003,000000,2736,2736,2422.12,2545.24,22.907631558331,0
+ETHZ.US,D,20221004,000000,2660,2789.2,2546,2627.32,43.98605259199201,0
+ETHZ.US,D,20221005,000000,2607.18,2652.4,2447.2,2549.04,13.452894724735001,0
+ETHZ.US,D,20221006,000000,2659.62,2659.62,2470.76,2481.02,12.898421041023,0
+ETHZ.US,D,20221007,000000,2552.84,3420,2204.38,2280,741.6926309114201,0
+ETHZ.US,D,20221010,000000,2226.04,2226.8,1900,2055.8,75.719736773958,0
+ETHZ.US,D,20221011,000000,1938,2158.02,1919,2044.4,48.113684167224,0
+ETHZ.US,D,20221012,000000,2128,2128,1900,2043.26,30.807105235432,0
+ETHZ.US,D,20221013,000000,2191.84,2191.84,1903.8,2068.72,55.983684160141,0
+ETHZ.US,D,20221014,000000,2036.8,2094.18,1900,1938.76,31.062894708886002,0
+ETHZ.US,D,20221017,000000,1967.26,2116.22,1904.94,2033.76,46.753157852659,0
+ETHZ.US,D,20221018,000000,2263.28,2264.8,1859.34,1972.2,167.30473669153002,0
+ETHZ.US,D,20221019,000000,1938,1938,1824,1843.38,41.478157857407005,0
+ETHZ.US,D,20221020,000000,1822.86,2014,1715.7,1905.32,74.77052624849601,0
+ETHZ.US,D,20221021,000000,1976,1976,1824,1895.44,19.810789455855,0
+ETHZ.US,D,20221024,000000,1930.02,1938,1824,1827.8,23.749736820731002,0
+ETHZ.US,D,20221025,000000,1862,1949.4,1711.9,1786,40.25473680587601,0
+ETHZ.US,D,20221026,000000,1896.2,1896.2,1748,1786,22.271052611535,0
+ETHZ.US,D,20221027,000000,1896.2,1896.2,1689.48,1711.9,22.638947348046003,0
+ETHZ.US,D,20221028,000000,1824,1846.8,1672,1723.68,46.477894695012,0
+ETHZ.US,D,20221031,000000,1713.8,1862,1713.8,1779.16,34.965526284321,0
+ETHZ.US,D,20221101,000000,1833.88,1880.62,1653.04,1780.3,67.056315729123,0
+ETHZ.US,D,20221102,000000,1786,1820.2,1515.22,1599.04,34.332631548048,0
+ETHZ.US,D,20221103,000000,1672,1672,1599.15,1603.6,19.226578930065003,0
+ETHZ.US,D,20221104,000000,1710,1710,1561.8,1649.2,30.271578920124,0
+ETHZ.US,D,20221107,000000,1596,1626.4,1355.46,1482,74.643420985453,0
+ETHZ.US,D,20221108,000000,1520,1520,1371.8,1408.66,30.498684183078,0
+ETHZ.US,D,20221109,000000,1406,1482,1330,1330,33.337894706838,0
+ETHZ.US,D,20221110,000000,1520,1520,1333.8,1377.12,46.789473642100006,0
+ETHZ.US,D,20221111,000000,1335.7,1481.24,1335.7,1421.2,30.782368393349,0
+ETHZ.US,D,20221114,000000,1499.86,1499.86,1387.38,1473.64,19.225526298487,0
+ETHZ.US,D,20221115,000000,1499.86,1786,1406,1650.72,76.22921045771,0
+ETHZ.US,D,20221116,000000,1634,1768.52,1482.38,1617.66,32.506315760218,0
+ETHZ.US,D,20221117,000000,1596,1859.34,1596,1819.44,35.111052599979004,0
+ETHZ.US,D,20221118,000000,1819.44,2124.2,1768.9,2001.46,60.879473629419,0
+ETHZ.US,D,20221121,000000,1955.86,2001.08,1683.78,1743.82,18.340526299283,0
+ETHZ.US,D,20221122,000000,1786,1900,1645.4,1669.72,24.014736820492004,0
+ETHZ.US,D,20221123,000000,1664.02,1683.4,1520,1683.02,7.9473684139000005,0
+ETHZ.US,D,20221125,000000,1778.78,1778.78,1672.38,1710,6.4728947310165,0
+ETHZ.US,D,20221128,000000,1675.8,1865.42,1672,1709.24,11.711052621039002,0
+ETHZ.US,D,20221129,000000,1710,1710,1520,1593.72,28.794999974085002,0
+ETHZ.US,D,20221130,000000,1596,1653,1582.32,1582.32,24.263947346584004,0
+ETHZ.US,D,20221201,000000,1558,1710,1558,1596.38,23.496842084116,0
+ETHZ.US,D,20221202,000000,1566.74,1633.24,1493.4,1569.4,26.582368397129002,0
+ETHZ.US,D,20221205,000000,1558,1558,1342.54,1361.92,74.264736775267,0
+ETHZ.US,D,20221206,000000,1349,1476.3,1330.38,1350.9,18.724210509464,0
+ETHZ.US,D,20221207,000000,1368,1406,1106.18,1143.42,120.63263147038002,0
+ETHZ.US,D,20221208,000000,1140,1254,950.38,976.6,87.534736763324,0
+ETHZ.US,D,20221209,000000,988,1140,988,1026,52.067894689980996,0
+ETHZ.US,D,20221212,000000,1026,1102,988,1019.54,50.953947322563,0
+ETHZ.US,D,20221213,000000,1520,1520,1035.5,1102,69.00868414841901,0
+ETHZ.US,D,20221214,000000,1212.58,1259.26,1083,1103.14,25.274999977253003,0
+ETHZ.US,D,20221215,000000,1102,1140,906.68,1032.46,39.215263122601,0
+ETHZ.US,D,20221216,000000,947.34,1292,610.318,912,633.17736785119,0
+ETHZ.US,D,20221219,000000,1166.6,1341.4,475,503.5,6302.1789416965,0
+ETHZ.US,D,20221220,000000,450.3,1299.6,421.8,423.7,149826.86302304998,0
+ETHZ.US,D,20221221,000000,480.7,503.5,393.3,400.9,23965.678925799002,0
+ETHZ.US,D,20221222,000000,376.2,378.1,294.5,300.2,7093.2578883529,0
+ETHZ.US,D,20221223,000000,304,305.9,224.2,235.6,11277.431568798,0
+ETHZ.US,D,20221227,000000,364.8,450.281,328.7,370.5,272852.46817549004,0
+ETHZ.US,D,20221228,000000,326.8,368.6,296.514,315.4,11966.99998923,0
+ETHZ.US,D,20221229,000000,309.7,361,294.5,359.1,7475.4263090616005,0
+ETHZ.US,D,20221230,000000,343.9,756.2,324.9,644.1,213813.45770230002,0
+ETHZ.US,D,20230103,000000,746.7,1136.2,693.5,1007,249432.21556498,0
+ETHZ.US,D,20230104,000000,836,881.6,674.5,832.2,36575.98417760801,0
+ETHZ.US,D,20230105,000000,784.7,1358.48,769.5,934.8,124889.54199286002,0
+ETHZ.US,D,20230106,000000,875.9,1197,841.7,1001.3,79850.720980766,0
+ETHZ.US,D,20230109,000000,969,1149.5,931,931,21673.352612073002,0
+ETHZ.US,D,20230110,000000,942.4,959.5,794.2,817,9678.278938658,0
+ETHZ.US,D,20230111,000000,796.1,798,659.3,661.2,6096.5210471447,0
+ETHZ.US,D,20230112,000000,685.9,798,674.5,779,6307.2789416919,0
+ETHZ.US,D,20230113,000000,739.1,760,684,704.9,2484.0421030275,0
+ETHZ.US,D,20230117,000000,680.2,807.5,678.3,706.8,3655.4421019733004,0
+ETHZ.US,D,20230118,000000,716.3,725.8,647.9,676.4,1785.3368404985004,0
+ETHZ.US,D,20230119,000000,666.9,687.002,589.076,609.9,2127.7473665061,0
+ETHZ.US,D,20230120,000000,615.6,703,598.5,689.7,2902.4052605457,0
+ETHZ.US,D,20230123,000000,646,670.7,613.7,638.4,2405.5052609929003,0
+ETHZ.US,D,20230124,000000,630.8,644.1,596.6,602.3,1044.4368411653002,0
+ETHZ.US,D,20230125,000000,697.3,1016.5,630.8,805.6,126029.60514972999,0
+ETHZ.US,D,20230126,000000,767.6,830.3,684.019,687.8,7732.578940409101,0
+ETHZ.US,D,20230127,000000,697.3,739.1,587.1,615.6,5024.4578902148005,0
+ETHZ.US,D,20230130,000000,609.9,687.8,609.9,627,1920.3999982716,0
+ETHZ.US,D,20230131,000000,621.3,646,617.519,632.7,1023.826314868,0
+ETHZ.US,D,20230201,000000,638.4,638.4,602.3,621.3,1325.4157882808001,0
+ETHZ.US,D,20230202,000000,627,834.1,611.8,708.7,15640.505249081,0
+ETHZ.US,D,20230203,000000,674.5,702.962,636.5,670.7,1822.8578930963004,0
+ETHZ.US,D,20230206,000000,665,680.2,636.5,646,1423.3999987189,0
+ETHZ.US,D,20230207,000000,642.2,670.681,613.719,628.9,1093.3105253318001,0
+ETHZ.US,D,20230208,000000,628.9,642.181,608,628.9,1049.5789464238,0
+ETHZ.US,D,20230209,000000,615.6,649.781,587.1,592.8,1113.1894726823,0
+ETHZ.US,D,20230210,000000,592.8,598.5,543.4,564.3,856.2684202819901,0
+ETHZ.US,D,20230213,000000,554.8,609.9,554.8,589,855.33157817757,0
+ETHZ.US,D,20230214,000000,583.3,594.7,560.5,590.9,483.15263114411005,0
+ETHZ.US,D,20230215,000000,590.9,600.4,560.519,571.9,439.3947364466501,0
+ETHZ.US,D,20230216,000000,564.3,581.4,560.5,570,538.9999995149,0
+ETHZ.US,D,20230217,000000,562.4,583.3,562.4,573.8,271.87894712373003,0
+ETHZ.US,D,20230221,000000,564.3,583.3,551,571.9,429.71578908694005,0
+ETHZ.US,D,20230222,000000,570,589,560.234,579.5,611.02631523955,0
+ETHZ.US,D,20230223,000000,541.5,551,473.1,516.8,1795.5578931208001,0
+ETHZ.US,D,20230224,000000,516.8,535.8,513,516.8,482.59999956566,0
+ETHZ.US,D,20230227,000000,522.5,547.2,522.5,545.3,445.75263117777007,0
+ETHZ.US,D,20230228,000000,556.7,556.7,522.5,545.3,266.1578944973,0
+ETHZ.US,D,20230301,000000,545.3,547.2,509.2,522.5,169.89999984709002,0
+ETHZ.US,D,20230302,000000,551,551,509.2,511.1,167.97894721724003,0
+ETHZ.US,D,20230303,000000,501.6,541.5,501.6,533.9,397.65263122106,0
+ETHZ.US,D,20230306,000000,532,545.3,514.007,528.2,564.12105212387,0
+ETHZ.US,D,20230307,000000,520.6,543.4,516.819,530.1,412.58947331288005,0
+ETHZ.US,D,20230308,000000,524.4,541.5,513,522.5,146.33684197355998,0
+ETHZ.US,D,20230309,000000,514.9,522.481,499.7,502.474,204.26842086879003,0
+ETHZ.US,D,20230310,000000,486.4,533.881,475,482.6,316.93684182002,0
+ETHZ.US,D,20230313,000000,475,497.8,459.8,463.6,273.28421028036,0
+ETHZ.US,D,20230314,000000,473.1,474.981,438.9,438.9,361.37894704318,0
+ETHZ.US,D,20230315,000000,427.5,450.3,362.9,393.3,788.19999929062,0
+ETHZ.US,D,20230316,000000,389.5,408.5,389.5,406.6,197.06315771738002,0
+ETHZ.US,D,20230317,000000,414.2,421.8,402.8,402.8,422.46315751452005,0
+ETHZ.US,D,20230320,000000,408.5,412.3,375.25,383.8,331.43684180697005,0
+ETHZ.US,D,20230321,000000,383.8,406.6,383.648,389.5,124.96842094016,0
+ETHZ.US,D,20230322,000000,393.3,393.3,366.7,380,155.54210512317002,0
+ETHZ.US,D,20230323,000000,381.9,385.7,361,364.8,154.65789459765003,0
+ETHZ.US,D,20230324,000000,378.1,379.278,355.3,370.5,315.24210497944,0
+ETHZ.US,D,20230327,000000,372.4,380,354.806,355.3,480.73157851471,0
+ETHZ.US,D,20230328,000000,343.9,361.456,343.9,349.6,242.56315767643002,0
+ETHZ.US,D,20230329,000000,359.1,359.1,342,343.9,210.82631559973004,0
+ETHZ.US,D,20230330,000000,345.8,351.5,303.05,317.3,883.45263078384,0
+ETHZ.US,D,20230331,000000,324.9,342,323.057,342,322.35263128883,0
+ETHZ.US,D,20230403,000000,338.2,378.1,338.2,359.1,592.85789420327,0
+ETHZ.US,D,20230404,000000,351.5,355.3,336.3,338.2,126.14210514963,0
+ETHZ.US,D,20230405,000000,400.9,513,235.6,271.7,164120.69985229,0
+ETHZ.US,D,20230406,000000,262.2,269.8,228,233.7,6424.0052573763005,0
+ETHZ.US,D,20230410,000000,233.7,254.6,218.5,229.9,3486.3473652833004,0
+ETHZ.US,D,20230411,000000,224.2,233.7,214.7,233.7,2318.8842084393,0
+ETHZ.US,D,20230412,000000,218.5,233.7,218.5,231.8,1239.4263146740002,0
+ETHZ.US,D,20230413,000000,224.2,246.05,224.2,243.2,1646.7210511495,0
+ETHZ.US,D,20230414,000000,229.9,245.1,228,235.6,1446.1473671195001,0
+ETHZ.US,D,20230417,000000,237.5,256.5,233.7,245.1,1766.1999984104002,0
+ETHZ.US,D,20230418,000000,246.81,250.8,239.4,245.1,796.14210454663,0
+ETHZ.US,D,20230419,000000,239.4,247,228,231.8,1557.4842091246,0
+ETHZ.US,D,20230420,000000,233.7,241.281,228,235.6,723.40526250683,0
+ETHZ.US,D,20230421,000000,235.6,239.4,224.2,226.1,669.14210466093,0
+ETHZ.US,D,20230424,000000,231.8,231.8,214.7,220.4,907.15263076251,0
+ETHZ.US,D,20230425,000000,222.3,222.3,203.338,209,1093.7736832261,0
+ETHZ.US,D,20230426,000000,203.3,209,195.7,203.3,534.4052626769301,0
+ETHZ.US,D,20230427,000000,197.6,218.5,197.6,214.7,660.04210466912,0
+ETHZ.US,D,20230428,000000,214.7,218.5,209,218.5,450.34210485785,0
+ETHZ.US,D,20230501,000000,210.9,216.6,209,209,356.76315757365,0
+ETHZ.US,D,20230502,000000,205.2,209,199.5,209,405.35263121413004,0
+ETHZ.US,D,20230503,000000,210.9,212.8,199.5,212.8,613.9473678685,0
+ETHZ.US,D,20230504,000000,207.1,212.781,199.5,201.4,717.55789409104,0
+ETHZ.US,D,20230505,000000,199.5,224.2,199.5,207.1,855.7526308087699,0
+ETHZ.US,D,20230508,000000,205.2,212.781,201.4,205.2,355.98947336382,0
+ETHZ.US,D,20230509,000000,201.4,207.1,199.5,207.1,438.80526276296996,0
+ETHZ.US,D,20230510,000000,199.5,207.1,199.5,203.3,172.56315773943,0
+ETHZ.US,D,20230511,000000,203.3,205.2,193.8,197.6,554.69473634288,0
+ETHZ.US,D,20230512,000000,195.7,196.46,182.4,184.3,602.9894731415201,0
+ETHZ.US,D,20230515,000000,178.771,195.7,178.771,195.7,507.78421006931006,0
+ETHZ.US,D,20230516,000000,191.9,193.8,178.6,184.319,269.05789449469,0
+ETHZ.US,D,20230517,000000,190,190,178.809,185.915,191.33157877517002,0
+ETHZ.US,D,20230518,000000,186.2,203.3,182.134,197.6,3565.3789441596005,0
+ETHZ.US,D,20230519,000000,216.6,279.3,216.6,237.5,76420.215720695,0
+ETHZ.US,D,20230522,000000,228,252.7,191.9,243.2,5169.557890084201,0
+ETHZ.US,D,20230523,000000,243.2,271.7,216.6,248.9,4682.3684168385,0
+ETHZ.US,D,20230524,000000,243.2,264.1,233.719,237.5,1545.6421038721,0
+ETHZ.US,D,20230525,000000,237.5,237.519,220.4,228,686.22105201398,0
+ETHZ.US,D,20230526,000000,229.9,231.04,220.4,224.2,418.21052593940004,0
+ETHZ.US,D,20230530,000000,220.4,224.2,205.485,218.5,539.25263109362,0
+ETHZ.US,D,20230531,000000,209,220.4,205.2,216.6,611.16315734469,0
+ETHZ.US,D,20230601,000000,212.8,239.4,209,226.1,830.01052556878,0
+ETHZ.US,D,20230602,000000,235.6,235.6,214.7,226.1,600.11578893358,0
+ETHZ.US,D,20230605,000000,226.1,260.3,218.5,229.9,4543.1421011743,0
+ETHZ.US,D,20230606,000000,228,247,218.557,237.5,1218.6157883769,0
+ETHZ.US,D,20230607,000000,228,248.9,228,235.6,942.0105254679801,0
+ETHZ.US,D,20230608,000000,229.9,233.7,224.2,231.8,667.18947308374,0
+ETHZ.US,D,20230609,000000,231.8,233.719,220.4,229.9,716.2105256712,0
+ETHZ.US,D,20230612,000000,226.1,229.634,216.467,224.2,401.14736806002,0
+ETHZ.US,D,20230613,000000,233.7,237.5,216.6,220.4,541.71052582825,0
+ETHZ.US,D,20230614,000000,224.2,237.5,216.6,222.3,639.3789467929801,0
+ETHZ.US,D,20230615,000000,218.5,226.1,214.7,220.4,485.83684166801004,0
+ETHZ.US,D,20230616,000000,224.2,233.7,214.7,222.3,750.3684203773,0
+ETHZ.US,D,20230620,000000,214.7,220.4,214.7,216.6,503.42631533638996,0
+ETHZ.US,D,20230621,000000,216.6,218.5,209,216.6,378.07368387026,0
+ETHZ.US,D,20230622,000000,209,224.2,209,222.3,429.96842066566,0
+ETHZ.US,D,20230623,000000,220.4,228,216.6,216.6,255.64736819097004,0
+ETHZ.US,D,20230626,000000,218.5,224.181,214.871,220.4,276.41578922491,0
+ETHZ.US,D,20230627,000000,220.4,220.533,214.7,219.944,247.75789451386,0
+ETHZ.US,D,20230628,000000,216.6,219.013,209,216.6,226.75789453276002,0
+ETHZ.US,D,20230629,000000,216.6,220.4,210.9,216.6,145.33684197446001,0
+ETHZ.US,D,20230630,000000,218.5,226.1,216.6,222.3,181.04210510022003,0
+ETHZ.US,D,20230703,000000,214.7,220.4,210.9,210.9,151.46842091631,0
+ETHZ.US,D,20230705,000000,209,214.7,205.2,214.7,540.9578942499801,0
+ETHZ.US,D,20230706,000000,209,209,197.6,201.02,306.02631551405005,0
+ETHZ.US,D,20230707,000000,203.3,210.9,203.3,210.9,113.80526305547001,0
+ETHZ.US,D,20230710,000000,209,210.406,201.4,207.1,159.78421038251,0
+ETHZ.US,D,20230711,000000,203.3,209,201.4,207.1,112.45263147774001,0
+ETHZ.US,D,20230712,000000,207.1,207.1,199.5,203.3,56.563157843830005,0
+ETHZ.US,D,20230713,000000,207.1,209,203.509,205.2,70.71578941004,0
+ETHZ.US,D,20230714,000000,209,209,197.6,197.6,343.53684179608,0
+ETHZ.US,D,20230717,000000,209,209,197.6,205.2,240.80526294116999,0
+ETHZ.US,D,20230718,000000,203.3,208.43,197.6,202.35,177.93684194512002,0
+ETHZ.US,D,20230719,000000,203.3,203.3,197.6,202.35,150.04210512812003,0
+ETHZ.US,D,20230720,000000,199.5,201.4,197.6,199.538,171.63684195079,0
+ETHZ.US,D,20230721,000000,195.7,209,195.7,201.4,142.07894724055,0
+ETHZ.US,D,20230724,000000,201.59,203.3,193.8,196.65,278.64210501238,0
+ETHZ.US,D,20230725,000000,193.8,197.6,188.1,193.8,271.18947344014003,0
+ETHZ.US,D,20230726,000000,184.3,184.3,161.5,172.9,881.62631499601,0
+ETHZ.US,D,20230727,000000,172.9,176.7,170.107,171,193.43157877328,0
+ETHZ.US,D,20230728,000000,171.513,176.318,167.2,173.85,199.48947350467,0
+ETHZ.US,D,20230731,000000,178.6,184.281,169.1,178.6,278.06315764448,0
+ETHZ.US,D,20230801,000000,184.984,184.984,174.175,176.7,103.64210516988001,0
+ETHZ.US,D,20230802,000000,175.769,187.967,171,172.9,224.56315769263003,0
+ETHZ.US,D,20230803,000000,167.2,174.781,156.75,168.91,456.21052590520003,0
+ETHZ.US,D,20230804,000000,165.49,175.177,153.596,153.862,311.36315761451004,0
+ETHZ.US,D,20230807,000000,167.732,212.8,149.321,156.37,5496.0473634746,0
+ETHZ.US,D,20230808,000000,157.51,157.51,131.119,146.547,741.2894730170501,0
+ETHZ.US,D,20230809,000000,185.497,186.2,138.719,160.36,58509.536789447004,0
+ETHZ.US,D,20230810,000000,125.4,159.6,125.4,133.532,11529.142094887,0
+ETHZ.US,D,20230811,000000,129.39,142.5,129.39,137.294,1431.4789460801,0
+ETHZ.US,D,20230814,000000,135.812,139.27,129.2,137.94,1430.8263145017,0
+ETHZ.US,D,20230815,000000,137.18,140.239,126.046,136.42,1886.9736825123,0
+ETHZ.US,D,20230816,000000,134.919,136.116,118.18,121.6,1705.599998465,0
+ETHZ.US,D,20230817,000000,127.034,127.072,115.9,125.02,602.8631573521601,0
+ETHZ.US,D,20230818,000000,127.566,127.566,114.019,117.99,604.87368366614,0
+ETHZ.US,D,20230821,000000,125.21,125.4,114.95,121.22,451.18947327814004,0
+ETHZ.US,D,20230822,000000,120.821,125.4,114.722,120.65,160.70526301326,0
+ETHZ.US,D,20230823,000000,120.023,121.6,114.133,117.61,257.72631555752,0
+ETHZ.US,D,20230824,000000,116.052,123.12,110.219,113.62,544.2052626681101,0
+ETHZ.US,D,20230825,000000,116.28,116.28,102.619,106.21,539.36315740931,0
+ETHZ.US,D,20230828,000000,106.4,107.54,102.562,106.02,486.70526271986,0
+ETHZ.US,D,20230829,000000,109.06,110.371,103.759,109.611,392.53157859409,0
+ETHZ.US,D,20230830,000000,104.69,129.352,104.527,122.046,1419.999998722,0
+ETHZ.US,D,20230831,000000,125.21,129.162,113.943,126.73,799.70526243816,0
+ETHZ.US,D,20230901,000000,125.4,132.05,121.6,127.414,766.4999993101501,0
+ETHZ.US,D,20230905,000000,122.36,135.66,120.099,125.4,1810.7736825808,0
+ETHZ.US,D,20230906,000000,130.074,131.1,117.8,120.118,536.71578899064,0
+ETHZ.US,D,20230907,000000,119.7,124.982,106.78,115.653,1039.1105253806,0
+ETHZ.US,D,20230908,000000,114.019,117.059,104.747,105.393,657.1736836190701,0
+ETHZ.US,D,20230911,000000,108.338,113.164,99.8361,107.73,774.77368351323,0
+ETHZ.US,D,20230912,000000,111.72,111.72,97.014,102.79,470.8947364183,0
+ETHZ.US,D,20230913,000000,98.8,108.205,98.8,101.232,208.7894734963,0
+ETHZ.US,D,20230914,000000,106.077,110.2,102.22,108.3,154.9999998605,0
+ETHZ.US,D,20230915,000000,112.1,157.168,103.55,157.168,3666.4315756476,0
+ETHZ.US,D,20230918,000000,136.781,154.907,134.9,143.45,1101.5421042718,0
+ETHZ.US,D,20230919,000000,139.137,141.55,118.484,122.645,660.8368415105101,0
+ETHZ.US,D,20230920,000000,131.974,139.821,125.609,134.9,1458.6052618452002,0
+ETHZ.US,D,20230921,000000,132.145,134.102,110.2,113.031,994.38420963137,0
+ETHZ.US,D,20230922,000000,117.648,120.422,106.4,108.452,197.18421034885,0
+ETHZ.US,D,20230925,000000,112.1,133,104.88,106.4,231.21578926559002,0
+ETHZ.US,D,20230926,000000,113.601,116.508,106.4,113.81,245.62631556841004,0
+ETHZ.US,D,20230927,000000,119.491,119.7,109.44,112.1,169.24210511084001,0
+ETHZ.US,D,20230928,000000,114,119.7,112.1,114.912,202.66315771234,0
+ETHZ.US,D,20230929,000000,115.9,117.8,108.3,116.375,91.45263149664001,0
+ETHZ.US,D,20231002,000000,110.2,117.8,110.2,110.2,197.54210508537003,0
+ETHZ.US,D,20231003,000000,111.72,117.8,106.4,113.924,153.13157880955,0
+ETHZ.US,D,20231004,000000,110.656,113.905,102.6,110.086,305.82105235634,0
+ETHZ.US,D,20231005,000000,102.6,113.677,101.935,106.4,114.48421042328,0
+ETHZ.US,D,20231006,000000,120.213,120.213,102.638,112.1,217.9999998038,0
+ETHZ.US,D,20231009,000000,109.839,110.01,103.797,109.991,103.79999990658001,0
+ETHZ.US,D,20231010,000000,110.2,114,104.5,106.419,202.30526297582003,0
+ETHZ.US,D,20231011,000000,106.4,113.05,106.229,106.438,137.85789461277,0
+ETHZ.US,D,20231012,000000,110.352,110.352,102.6,106.951,158.79473669919003,0
+ETHZ.US,D,20231013,000000,110.124,110.124,98.914,106.381,136.29473671944,0
+ETHZ.US,D,20231016,000000,106.4,106.4,96.9,98.952,313.09999971821003,0
+ETHZ.US,D,20231017,000000,99.522,104.481,95,97.28,285.1052629013,0
+ETHZ.US,D,20231018,000000,95.57,100.491,91.2,96.9,815.50526242394,0
+ETHZ.US,D,20231019,000000,95.893,112.1,70.3,84.645,1336.605261955,0
+ETHZ.US,D,20231020,000000,77.045,89.471,67.716,85.5,758.21578879129,0
+ETHZ.US,D,20231023,000000,77.9,94.924,73.5547,81.7,333.95263127839,0
+ETHZ.US,D,20231024,000000,89.3,89.3,78.28,83.3247,155.39999986014,0
+ETHZ.US,D,20231025,000000,85.5,86.4405,76.722,85.12,89.07894728825,0
+ETHZ.US,D,20231026,000000,81.7,91.124,81.7,86.64,107.81052621876,0
+ETHZ.US,D,20231027,000000,89.3,89.3,76.741,81.111,191.13157877535002,0
+ETHZ.US,D,20231030,000000,82.612,82.612,74.1,82.574,310.73684182560004,0
+ETHZ.US,D,20231031,000000,77.919,82.555,77.919,81.7,82.12105255767,0
+ETHZ.US,D,20231101,000000,79.192,82.6308,78.204,81.7,158.28421038386,0
+ETHZ.US,D,20231102,000000,79.819,83.6,78.85,83.6,118.25789463041002,0
+ETHZ.US,D,20231103,000000,85.481,85.5,77.9,81.225,169.25263142662,0
+ETHZ.US,D,20231106,000000,80.636,81.662,76.855,76.95,193.94210508861,0
+ETHZ.US,D,20231107,000000,76.836,79.8,68.4,71.155,610.3526310296301,0
+ETHZ.US,D,20231108,000000,76,77.9,70.3,77.9,220.06842085457004,0
+ETHZ.US,D,20231109,000000,76.38,76.38,70.547,73.397,379.77368386873,0
+ETHZ.US,D,20231110,000000,76,76.95,70.3,76.931,350.95263126309004,0
+ETHZ.US,D,20231113,000000,74.1,92.34,70.395,88.597,9594.73683347,0
+ETHZ.US,D,20231114,000000,77.9,86.469,62.263,65.36,3423.1421021823003,0
+ETHZ.US,D,20231115,000000,67.26,72.2,63.08,68.381,1206.3789462827,0
+ETHZ.US,D,20231116,000000,69.825,77.824,62.947,74.1,975.3157885959001,0
+ETHZ.US,D,20231117,000000,79.325,79.325,66.595,68.59,346.06842074117003,0
+ETHZ.US,D,20231120,000000,68.4,78.052,64.885,70.11,639.55263100335,0
+ETHZ.US,D,20231121,000000,66.69,72.2,65.094,68.4019,87.63684202639001,0
+ETHZ.US,D,20231122,000000,72.2,72.2,61.978,64.524,448.80526275397,0
+ETHZ.US,D,20231124,000000,65.379,65.778,59.565,60.99,248.65263135516003,0
+ETHZ.US,D,20231127,000000,61.75,61.75,58.9,59.451,396.66315753774006,0
+ETHZ.US,D,20231128,000000,60.8,69.312,60.173,64.03,19088.089456505,0
+ETHZ.US,D,20231129,000000,71.326,71.326,52.307,53.39,55720.068370905,0
+ETHZ.US,D,20231130,000000,49.02,66.329,49.02,51.49,9876.3999911112,0
+ETHZ.US,D,20231201,000000,49.97,62.7,49.419,53.77,3468.8736810885002,0
+ETHZ.US,D,20231204,000000,62.7,66.747,49.02,56.221,16679.984195514,0
+ETHZ.US,D,20231205,000000,54.91,55.1,47.5,50.369,5360.2210478074,0
+ETHZ.US,D,20231206,000000,49.4,53.2,42.75,46.816,8060.7736769558005,0
+ETHZ.US,D,20231207,000000,46.55,47.5192,42.75,45.581,3800.1052597378,0
+ETHZ.US,D,20231208,000000,43.89,46.6327,41.8,45.22,1608.3526301314,0
+ETHZ.US,D,20231211,000000,45.353,45.353,33.25,37.43,6456.363152084,0
+ETHZ.US,D,20231212,000000,36.461,38.38,34.599,35.644,2323.1842084355003,0
+ETHZ.US,D,20231213,000000,35.872,48.659,35.72,38.19,20589.821034101,0
+ETHZ.US,D,20231214,000000,38,43.7667,36.328,39.71,4651.7105221293,0
+ETHZ.US,D,20231215,000000,39.71,39.71,32.3,35.72,5544.6157844835,0
+ETHZ.US,D,20231218,000000,33.535,33.82,28.519,32.091,4635.7947326699,0
+ETHZ.US,D,20231219,000000,31.122,33.801,30.4,32.984,824.8684203102501,0
+ETHZ.US,D,20231220,000000,32.3,35.72,32.3,33.63,970.1947359689301,0
+ETHZ.US,D,20231221,000000,34.124,34.2,30.704,32.129,1458.184209214,0
+ETHZ.US,D,20231222,000000,33.25,37.297,32.3,35.359,3014.1263130768,0
+ETHZ.US,D,20231226,000000,36.1,37.126,34.029,35.948,1809.3894720558,0
+ETHZ.US,D,20231227,000000,35.682,43.51,34.39,39.52,7389.389467033801,0
+ETHZ.US,D,20231228,000000,38.855,40.812,36.1,40.09,1937.9263140453002,0
+ETHZ.US,D,20231229,000000,39.805,42.142,38.19,40.565,1851.8526299123002,0
+ETHZ.US,D,20240102,000000,39.14,41.8,38,39.083,667.32631518888,0
+ETHZ.US,D,20240103,000000,39.539,40.375,36.1,38.95,1150.7263147538001,0
+ETHZ.US,D,20240104,000000,43.016,43.985,38.95,41.572,113692.55779241,0
+ETHZ.US,D,20240105,000000,37.335,38.1898,34.409,34.96,7866.9315718671005,0
+ETHZ.US,D,20240108,000000,33.915,39.121,32.3,37.753,3561.2894704790997,0
+ETHZ.US,D,20240109,000000,40.28,41.895,37.62,41.762,4274.7052593107,0
+ETHZ.US,D,20240110,000000,40.85,58.9,38.551,57.0192,30969.705235285,0
+ETHZ.US,D,20240111,000000,43.7,45.22,40.185,42.579,7738.773677245601,0
+ETHZ.US,D,20240112,000000,41.325,41.325,38,38.418,3436.0052600655,0
+ETHZ.US,D,20240116,000000,36.1,39.425,35.169,38,2096.9578928496003,0
+ETHZ.US,D,20240117,000000,36.1,39.501,36.1,36.157,1151.3368410691,0
+ETHZ.US,D,20240118,000000,36.1,38.912,35.15,36.518,1623.9894722226,0
+ETHZ.US,D,20240119,000000,36.879,38.95,36.461,38.95,937.4526307352401,0
+ETHZ.US,D,20240122,000000,39.14,40.66,38.038,39.9,1795.836840489,0
+ETHZ.US,D,20240123,000000,41.8,44.631,39.9,40.109,1636.173682738,0
+ETHZ.US,D,20240124,000000,40.85,43.7,39.919,41.325,1647.6315774645002,0
+ETHZ.US,D,20240125,000000,42.18,43.396,39.9,41.325,547.3157889811,0
+ETHZ.US,D,20240126,000000,40.28,45.581,40.28,43.624,2000.5315771469,0
+ETHZ.US,D,20240129,000000,43.7,43.7,39.805,39.805,1358.3157882512,0
+ETHZ.US,D,20240130,000000,41.249,41.591,38.19,38.874,622.25263101892,0
+ETHZ.US,D,20240131,000000,40.09,41.0208,38,40.66,1252.4210515044,0
+ETHZ.US,D,20240201,000000,38,39.14,34.637,38,1162.0999989541,0
+ETHZ.US,D,20240202,000000,37.81,38.836,36.48,38.836,593.15263104511,0
+ETHZ.US,D,20240205,000000,38,39.596,36.1,37.05,572.22105211658,0
+ETHZ.US,D,20240206,000000,36.784,38.7408,36.29,36.879,307.47894709169003,0
+ETHZ.US,D,20240207,000000,39.615,39.615,36.518,36.898,349.72105231683,0
+ETHZ.US,D,20240208,000000,40.47,40.47,36.271,39.691,564.0526310713001,0
+ETHZ.US,D,20240209,000000,38.665,39.539,36.67,38.266,622.32105207149,0
+ETHZ.US,D,20240212,000000,37.05,41.61,37.05,39.9,1035.6315780153,0
+ETHZ.US,D,20240213,000000,39.9,41.99,38,39.881,1529.7157880969,0
+ETHZ.US,D,20240214,000000,41.8,41.8,38.608,39.9,815.69999926587,0
+ETHZ.US,D,20240215,000000,38,39.9,37.05,39.9,1602.8736827679002,0
+ETHZ.US,D,20240216,000000,38,39.9,37.449,39.007,464.5210522135101,0
+ETHZ.US,D,20240220,000000,39.9,47.5,38.0192,40.85,3793.5526281648004,0
+ETHZ.US,D,20240221,000000,39.9,40.85,36.1,36.347,2918.2578921104,0
+ETHZ.US,D,20240222,000000,39.805,39.805,35.91,37.069,1016.5473675062,0
+ETHZ.US,D,20240223,000000,35.492,38,34.428,36.005,8431.4157818854,0
+ETHZ.US,D,20240226,000000,37.468,38.95,36.1,37.981,2871.1421026791,0
+ETHZ.US,D,20240227,000000,37.487,40.812,35.169,37.05,4079.4842068548005,0
+ETHZ.US,D,20240228,000000,34.2,39,30,31.5,14301.1,0
+ETHZ.US,D,20240229,000000,31.2,38.599,30.9,35.2,9513.1,0
+ETHZ.US,D,20240301,000000,34.2,34.899,31.93,32.3,5025.900000000001,0
+ETHZ.US,D,20240304,000000,32.7,34.6,31.3,33.919,3703.6000000000004,0
+ETHZ.US,D,20240305,000000,33.7,40.052,33.7,38.4,16429.5,0
+ETHZ.US,D,20240306,000000,37.7,41.5,36.1,37,10467.800000000001,0
+ETHZ.US,D,20240307,000000,37.8,43,37.6,41.2,22817.7,0
+ETHZ.US,D,20240308,000000,41.1,41.2,35.2,35.3,15281.300000000001,0
+ETHZ.US,D,20240311,000000,38,40,35,38.8,119386,0
+ETHZ.US,D,20240312,000000,35.6,43.899,34.201,40.2,52086.4,0
+ETHZ.US,D,20240313,000000,35.7,38.3,33.5,35.8,18283.9,0
+ETHZ.US,D,20240314,000000,36.1,37.9,35.1,35.8,12734.5,0
+ETHZ.US,D,20240315,000000,35.2,36.7,34,35,6511.3,0
+ETHZ.US,D,20240318,000000,34.2,36.599,33,33.8,11082.800000000001,0
+ETHZ.US,D,20240319,000000,33,33.65,31.2,32.2,4108.2,0
+ETHZ.US,D,20240320,000000,31.5,34.7,30.5,33.1,10859,0
+ETHZ.US,D,20240321,000000,32.201,35,32.201,34.8,6975.200000000001,0
+ETHZ.US,D,20240322,000000,34.5,37,26.1,27.7,33847.4,0
+ETHZ.US,D,20240325,000000,26.5,26.6,20.501,21.101,14920.1,0
+ETHZ.US,D,20240326,000000,21,21.7,18.55,19.6,6152.400000000001,0
+ETHZ.US,D,20240327,000000,18.8,20.4,18.05,20.1,21639.2,0
+ETHZ.US,D,20240328,000000,21.05,30,19.501,23.3,62696.700000000004,0
+ETHZ.US,D,20240401,000000,22.4,23.299,20.6,22,9447.1,0
+ETHZ.US,D,20240402,000000,23,23.5,20.3,21,3562.3,0
+ETHZ.US,D,20240403,000000,20.6,26,20.6,22.6,10147.2,0
+ETHZ.US,D,20240404,000000,23.2,24.2,21.6,21.901,4053.4,0
+ETHZ.US,D,20240405,000000,25,25,21.999,22.3,2337.6,0
+ETHZ.US,D,20240408,000000,22,24,21.731,23.15,5134.6,0
+ETHZ.US,D,20240409,000000,23.1,25.292,21.655,23.2,3086.5,0
+ETHZ.US,D,20240410,000000,24.55,24.6,22.5,24.6,2593.4,0
+ETHZ.US,D,20240411,000000,24.9,25.8,22.2,22.2,2249.6,0
+ETHZ.US,D,20240412,000000,22.4,23.48,21.072,21.6,2096.1,0
+ETHZ.US,D,20240415,000000,22.2,22.2,20.1,20.35,2179.1,0
+ETHZ.US,D,20240416,000000,19.2,23.099,13.3,14.8,50816.3,0
+ETHZ.US,D,20240417,000000,14.7,19.9,14.7,19.1,30871.2,0
+ETHZ.US,D,20240418,000000,17.5,20.6,17.201,18.3,9074.5,0
+ETHZ.US,D,20240419,000000,18.011,19.4,18.001,18.201,1982.9,0
+ETHZ.US,D,20240422,000000,17.6,19.999,17.6,18,3175.6000000000004,0
+ETHZ.US,D,20240423,000000,17.7,20.7,17.7,19,4833.5,0
+ETHZ.US,D,20240424,000000,19.3,19.5,17.6,18.2,1670.8000000000002,0
+ETHZ.US,D,20240425,000000,17,18.176,16.8,17.688,1590,0
+ETHZ.US,D,20240426,000000,17.95,18.7,17.7,18,2061,0
+ETHZ.US,D,20240429,000000,19.771,19.771,18.21,19.6,482,0
+ETHZ.US,D,20240430,000000,20.3,21.8,18,21.5,7415.8,0
+ETHZ.US,D,20240501,000000,22.1,22.1,19.81,19.9,2749.3,0
+ETHZ.US,D,20240502,000000,19.801,21,19.6,20,2110.9,0
+ETHZ.US,D,20240503,000000,19.7,20.499,18.65,20,1131.1000000000001,0
+ETHZ.US,D,20240506,000000,19.2,19.8,18.6,18.7,929.2,0
+ETHZ.US,D,20240507,000000,19.6,23.583,19.101,20.1,5861.900000000001,0
+ETHZ.US,D,20240508,000000,18.8,20.4,18.8,19.9,1753.9,0
+ETHZ.US,D,20240509,000000,22.7,22.7,19.4,20.4,1306,0
+ETHZ.US,D,20240510,000000,20.507,21.5,19.3,19.3,1153.9,0
+ETHZ.US,D,20240513,000000,20.301,21.939,19.7,20.2,3137.3,0
+ETHZ.US,D,20240514,000000,19.9,21.699,19.314,20,1504.8000000000002,0
+ETHZ.US,D,20240515,000000,20,21.184,19.4,19.4,1709.1000000000001,0
+ETHZ.US,D,20240516,000000,17,17.7,14.401,16.5,11979.400000000001,0
+ETHZ.US,D,20240517,000000,16.3,16.743,14.8,15.8,5002.5,0
+ETHZ.US,D,20240520,000000,15.8,16.722,15,15.3,5061.700000000001,0
+ETHZ.US,D,20240521,000000,18.7,27,15.3,19.9,408326.2,0
+ETHZ.US,D,20240522,000000,16,18.799,15,17.4,39195.5,0
+ETHZ.US,D,20240523,000000,17.6,17.603,15.817,16.6,5586.8,0
+ETHZ.US,D,20240524,000000,17.3,17.8,16.102,16.2,5415.1,0
+ETHZ.US,D,20240528,000000,16.4,16.639,15.301,16.2,3719.9,0
+ETHZ.US,D,20240529,000000,16.123,16.2,13.1,15.8,2609,0
+ETHZ.US,D,20240530,000000,15.3,16.485,15.3,16.1,788.7,0
+ETHZ.US,D,20240531,000000,15.4,16.474,15.326,16.2,1939.5,0
+ETHZ.US,D,20240603,000000,16.2,17.8,16.2,17.1,4248.8,0
+ETHZ.US,D,20240604,000000,16.601,17.1,16.6,16.85,1250.9,0
+ETHZ.US,D,20240605,000000,16.8,18.15,16.8,17.7,3872.1000000000004,0
+ETHZ.US,D,20240606,000000,17.9,18,17.4,17.4,1112.5,0
+ETHZ.US,D,20240607,000000,16.7,17.101,16,16.2,4128.3,0
+ETHZ.US,D,20240610,000000,16.3,16.3,15.3,15.3,1649.7,0
+ETHZ.US,D,20240611,000000,16.05,16.05,14.7,15.5,2441.9,0
+ETHZ.US,D,20240612,000000,15.9,16.5,15,15.4,4747,0
+ETHZ.US,D,20240613,000000,16.64,18.499,15.3,15.9,12269.5,0
+ETHZ.US,D,20240614,000000,15.4,16.7,14.71,15.5,3468.6000000000004,0
+ETHZ.US,D,20240617,000000,16.15,19.794,15.69,18.3,66344.8,0
+ETHZ.US,D,20240618,000000,17.5,17.995,16.2,16.4,7056.8,0
+ETHZ.US,D,20240620,000000,16.1,16.625,15.8,16.3,2221.8,0
+ETHZ.US,D,20240621,000000,16.001,16.3,14.6,14.6,5422.900000000001,0
+ETHZ.US,D,20240624,000000,15.6,15.6,14.6,14.9,1562.2,0
+ETHZ.US,D,20240625,000000,14.806,16.1,14.8,15,4077.3,0
+ETHZ.US,D,20240626,000000,15.661,15.88,15.001,15.3,4398.6,0
+ETHZ.US,D,20240627,000000,14.9,15.332,14.8,15.2,1492.5,0
+ETHZ.US,D,20240628,000000,14.8,17.15,14.8,16.5,9654.9,0
+ETHZ.US,D,20240701,000000,15.5,16.883,15,15,1501.7,0
+ETHZ.US,D,20240702,000000,15.3,16.5,14.814,16.5,1702.5,0
+ETHZ.US,D,20240703,000000,15.61,16.4,15.3,16.1,1201.5,0
+ETHZ.US,D,20240705,000000,15.5,15.6,15.2,15.6,839.5,0
+ETHZ.US,D,20240708,000000,15.7,16.2,15.6,16.2,1009.5,0
+ETHZ.US,D,20240709,000000,16.8,48,16.201,29.1,3121230,0
+ETHZ.US,D,20240710,000000,30,32.9,22,23.5,128722.6,0
+ETHZ.US,D,20240711,000000,23.6,26.831,22.2,23.1,36136.3,0
+ETHZ.US,D,20240712,000000,23.1,24.784,20,21.3,14764.300000000001,0
+ETHZ.US,D,20240715,000000,20.7,22.2,19.8,20.3,12877,0
+ETHZ.US,D,20240716,000000,19.7,24,19.7,23.2,22737.800000000003,0
+ETHZ.US,D,20240717,000000,22.3,26.5,22.2,23.3,17374.7,0
+ETHZ.US,D,20240718,000000,23.7,25.2,22.6,23.9,9952.800000000001,0
+ETHZ.US,D,20240719,000000,23.2,23.4,21.1,21.4,12251.6,0
+ETHZ.US,D,20240722,000000,21.4,23.3,20.2,21.8,13354.400000000001,0
+ETHZ.US,D,20240723,000000,22.3,24.4,22.3,22.8,15043.1,0
+ETHZ.US,D,20240724,000000,22.8,23.7,21.7,22.5,7828,0
+ETHZ.US,D,20240725,000000,21.9,23.7,21.153,23,6924.6,0
+ETHZ.US,D,20240726,000000,22.511,24.1,22.101,23,3353.2000000000003,0
+ETHZ.US,D,20240729,000000,22.8,24.4,21.52,22.5,4323.1,0
+ETHZ.US,D,20240730,000000,21.9,27.999,21.7,23.3,24876.7,0
+ETHZ.US,D,20240731,000000,22.4,22.7,20.1,20.8,5544.6,0
+ETHZ.US,D,20240801,000000,20.8,21.856,20.8,21,869.1,0
+ETHZ.US,D,20240802,000000,21.2,21.5,18.301,18.45,2316.4,0
+ETHZ.US,D,20240805,000000,16.3,18.109,16.3,17.3,958.6,0
+ETHZ.US,D,20240806,000000,17.2,19.1,16.492,17.3,4225.900000000001,0
+ETHZ.US,D,20240807,000000,19.6,19.6,18.2,18.5,2803.6000000000004,0
+ETHZ.US,D,20240808,000000,17.9,18.8,17.6,17.6,1266,0
+ETHZ.US,D,20240809,000000,18,18.633,17.259,17.585,490,0
+ETHZ.US,D,20240812,000000,18,18,17,17,985.5,0
+ETHZ.US,D,20240813,000000,19.8,19.8,17.352,17.4,1557.9,0
+ETHZ.US,D,20240814,000000,19,19.8,17.8,18.47,1898.4,0
+ETHZ.US,D,20240815,000000,19.3,19.5,18.271,19.3,583.5,0
+ETHZ.US,D,20240816,000000,18.4,19.3,17.8,18,1828.7,0
+ETHZ.US,D,20240819,000000,18.6,19.5,18,18.9,3119,0
+ETHZ.US,D,20240820,000000,19.6,19.7,18.6,18.6,1174.8,0
+ETHZ.US,D,20240821,000000,18.95,19.5,17.9,19.1,1104.4,0
+ETHZ.US,D,20240822,000000,20.2,20.9,19.307,20.4,3158.9,0
+ETHZ.US,D,20240823,000000,20.3,20.5,19.5,20.5,747.7,0
+ETHZ.US,D,20240826,000000,19.542,20.599,19.517,19.6,1301,0
+ETHZ.US,D,20240827,000000,19.5,19.799,18.2,19.1,589.8000000000001,0
+ETHZ.US,D,20240828,000000,19.2,19.9,18.2,19.4,1604.2,0
+ETHZ.US,D,20240829,000000,19.3,19.3,18.3,18.3,373.6,0
+ETHZ.US,D,20240830,000000,18.4,18.5,17.8,18.1,623.1,0
+ETHZ.US,D,20240903,000000,18.1,18.1,16.6,17.7,1034.9,0
+ETHZ.US,D,20240904,000000,17.5,26.5,17.06,25,71224.2,0
+ETHZ.US,D,20240905,000000,21.6,21.8,18.801,19.5,19522.4,0
+ETHZ.US,D,20240906,000000,18.6,20.5,17.9,19.5,5083.700000000001,0
+ETHZ.US,D,20240909,000000,18.9,19.685,18.501,18.8,2103.3,0
+ETHZ.US,D,20240910,000000,18.9,19.3,17.7,18.2,5611.200000000001,0
+ETHZ.US,D,20240911,000000,18.4,19,17,17.6,1278.5,0
+ETHZ.US,D,20240912,000000,18.1,20.9,18.1,20,4882.2,0
+ETHZ.US,D,20240913,000000,19.4,19.7,18,18.1,6284.1,0
+ETHZ.US,D,20240916,000000,18.4,18.8002,17.7,18.3,2124.1,0
+ETHZ.US,D,20240917,000000,18.8,20.3,18.7,19.9,5458.900000000001,0
+ETHZ.US,D,20240918,000000,20,22.5,19.4,20.3,22620,0
+ETHZ.US,D,20240919,000000,20.1,20.2,18.6,19.2,2679.2000000000003,0
+ETHZ.US,D,20240920,000000,19.3,20.5,19.3,19.7,4558.6,0
+ETHZ.US,D,20240923,000000,19.45,20,18.5,18.6,2743.8,0
+ETHZ.US,D,20240924,000000,19,19.45,18,18.7,3293.6000000000004,0
+ETHZ.US,D,20240925,000000,18.7,19.199,18.001,18.7,1902.1000000000001,0
+ETHZ.US,D,20240926,000000,18.8,19.05,17.5,17.5,4087.6000000000004,0
+ETHZ.US,D,20240927,000000,18.4,18.4,16.8,16.8,3346.6000000000004,0
+ETHZ.US,D,20240930,000000,16.7,17.7,16.5,16.7,1635.6000000000001,0
+ETHZ.US,D,20241001,000000,17.3,17.3,15.143,15.4,4500.5,0
+ETHZ.US,D,20241002,000000,15.6,15.6,14,14.1,4615.2,0
+ETHZ.US,D,20241003,000000,15.8,15.8,13.8,13.8,6042.3,0
+ETHZ.US,D,20241004,000000,14.1,14.7,14.086,14.2,2269.3,0
+ETHZ.US,D,20241007,000000,14.8,14.8,13.7,14,3043,0
+ETHZ.US,D,20241008,000000,13.8,14.019,11.6,11.8,10342.300000000001,0
+ETHZ.US,D,20241009,000000,12.1,15.329,12.1,13.7,37599.200000000004,0
+ETHZ.US,D,20241010,000000,13.7,13.7,12.7,13.1,4786.2,0
+ETHZ.US,D,20241011,000000,13,13.5,12.592,13.2,2132.7000000000003,0
+ETHZ.US,D,20241014,000000,13.7,13.9,13.2,13.6,1697.4,0
+ETHZ.US,D,20241015,000000,14,15.703,14,15.2,6950.200000000001,0
+ETHZ.US,D,20241016,000000,142.5,177.5,63,64.7,8956079.3,0
+ETHZ.US,D,20241017,000000,45.6,49.644,37.7,43.3,322434.9,0
+ETHZ.US,D,20241018,000000,45.2,80,44.3,50.3,1709682.4000000001,0
+ETHZ.US,D,20241021,000000,50.3,51.5,43.155,49.7,103557.90000000001,0
+ETHZ.US,D,20241022,000000,47.4,54.595,46.2,46.9,67611.3,0
+ETHZ.US,D,20241023,000000,46,47.6,41,42.5,30928.100000000002,0
+ETHZ.US,D,20241024,000000,41.8,42.5,37.5,38.8,30163.800000000003,0
+ETHZ.US,D,20241025,000000,54,59,41.4,42.6,909812.9,0
+ETHZ.US,D,20241028,000000,40.2,43.9,38.25,42.3,60728.5,0
+ETHZ.US,D,20241029,000000,43.4,46.8,42.101,44.3,32288.9,0
+ETHZ.US,D,20241030,000000,41.6,44.9,39.3,39.3,21894.600000000002,0
+ETHZ.US,D,20241031,000000,40.4,43.1,38.2,39.2,32373.7,0
+ETHZ.US,D,20241101,000000,37.6,39.815,36.1,37.4,15963.1,0
+ETHZ.US,D,20241104,000000,36.3,37.1,33.8,34.2,25262.2,0
+ETHZ.US,D,20241105,000000,35.5,37.2,31,31.7,32056,0
+ETHZ.US,D,20241106,000000,30,31.7,28.9,30.3,20675.600000000002,0
+ETHZ.US,D,20241107,000000,29.8,31,28.2177,29.3,10846.900000000001,0
+ETHZ.US,D,20241108,000000,28.7,30.2,28.3,29,13957.900000000001,0
+ETHZ.US,D,20241111,000000,29.6,34,29.1,33.1,25089.300000000003,0
+ETHZ.US,D,20241112,000000,33,36,29.2,29.8,15003.800000000001,0
+ETHZ.US,D,20241113,000000,30.1,30.92,27.4,28.9,11802.5,0
+ETHZ.US,D,20241114,000000,28.2,29,26.3,26.8,8450.1,0
+ETHZ.US,D,20241115,000000,27.4,28.3,24,25,8020.5,0
+ETHZ.US,D,20241118,000000,24.5,24.9,22.236,23.1,9064.800000000001,0
+ETHZ.US,D,20241119,000000,23.4,24.891,23.1,23.5,5323.1,0
+ETHZ.US,D,20241120,000000,22.9,24.4,22.9,23.4,3817.1000000000004,0
+ETHZ.US,D,20241121,000000,23.5,24.5,22.1,22.8,10903.7,0
+ETHZ.US,D,20241122,000000,22.6,23.3484,21,22.5,6721.8,0
+ETHZ.US,D,20241125,000000,23.9,25.8,22.2,22.2,13754,0
+ETHZ.US,D,20241126,000000,22.5,23.2,21.2,22,5110.6,0
+ETHZ.US,D,20241127,000000,21.3,23.6,21.3,21.9,6354.700000000001,0
+ETHZ.US,D,20241129,000000,22.1,22.5,21.7,22.3,3464.3,0
+ETHZ.US,D,20241202,000000,23.2,27.75,22.8,23.8,41027.8,0
+ETHZ.US,D,20241203,000000,22.6,24.9,21.98,23,8317.300000000001,0
+ETHZ.US,D,20241204,000000,22,22.65,21.8,22.3,4312.7,0
+ETHZ.US,D,20241205,000000,22.6,22.7,20.101,21,9360.300000000001,0
+ETHZ.US,D,20241206,000000,21,21.1,20,20.9,3335.2000000000003,0
+ETHZ.US,D,20241209,000000,20.9,22.2,20.8,21.7,4853.1,0
+ETHZ.US,D,20241210,000000,22,22.6,21.079,21.7,6801.5,0
+ETHZ.US,D,20241211,000000,22.3,22.5,21,21.9,6658.6,0
+ETHZ.US,D,20241212,000000,22,22,18.5,18.8,101276.90000000001,0
+ETHZ.US,D,20241213,000000,19.6,19.8,19,19.3,4869.6,0
+ETHZ.US,D,20241216,000000,19.4,19.5,18,18.2,9073.9,0
+ETHZ.US,D,20241217,000000,18.3,18.3,16.9,18.2,5176.200000000001,0
+ETHZ.US,D,20241218,000000,18.1,18.7,17.1,17.4,4375.900000000001,0
+ETHZ.US,D,20241219,000000,17.5,19.77,17.174,19.4,9352.5,0
+ETHZ.US,D,20241220,000000,19.8,20.2,18.6,18.6,5454.700000000001,0
+ETHZ.US,D,20241223,000000,18.9,19.804,17.9,18.7,4307.2,0
+ETHZ.US,D,20241224,000000,26.6,31.9,21.3,29,1612753,0
+ETHZ.US,D,20241226,000000,24,29.6,23.7,28.3,78750,0
+ETHZ.US,D,20241227,000000,25.5,26.097,21,21.5,59161.8,0
+ETHZ.US,D,20241230,000000,21.7,21.7,19,19.4,23787.300000000003,0
+ETHZ.US,D,20241231,000000,20.2,20.3,17.5,18.2,26576.7,0
+ETHZ.US,D,20250102,000000,17.9,18.9,16.25,17.2,57161.5,0
+ETHZ.US,D,20250103,000000,17.7,17.7,16.6,17.2,26929.600000000002,0
+ETHZ.US,D,20250106,000000,16.8,16.8,15.3,15.8,47232.3,0
+ETHZ.US,D,20250107,000000,16.4,17.3,15.8,16.6,18174.600000000002,0
+ETHZ.US,D,20250108,000000,16.6,16.8,15,15.1,19096.3,0
+ETHZ.US,D,20250110,000000,15,15.3,14.2,15.1,96210.40000000001,0
+ETHZ.US,D,20250113,000000,15.7,15.7,14,14.9,32298.2,0
+ETHZ.US,D,20250114,000000,14.9,15.8,14.4,15.6,34615.8,0
+ETHZ.US,D,20250115,000000,15.6,16.7,15.1,16.4,18610.2,0
+ETHZ.US,D,20250116,000000,16.4,16.5,15.4,15.8,12616.800000000001,0
+ETHZ.US,D,20250117,000000,16.2,16.35,15.2,15.6,9010.2,0
+ETHZ.US,D,20250121,000000,15.7,16.3,15.2,15.2,7562.3,0
+ETHZ.US,D,20250122,000000,15.2,15.35,14.3,14.7,10679.7,0
+ETHZ.US,D,20250123,000000,15,15.4,14.2,15.3,9853.900000000001,0
+ETHZ.US,D,20250124,000000,16.4,17,14.9,16,41160.600000000006,0
+ETHZ.US,D,20250127,000000,15.4,16.4,15.1,15.4,9178.6,0
+ETHZ.US,D,20250128,000000,15.4,15.4,13.7,14.7,16224.5,0
+ETHZ.US,D,20250129,000000,14.4,14.8,14,14.1,7376.5,0
+ETHZ.US,D,20250130,000000,14.5,14.8,13,14.4,19620.100000000002,0
+ETHZ.US,D,20250131,000000,14.7,15.092,14,14,8169.5,0
+ETHZ.US,D,20250203,000000,13.8,13.8,13.1,13.3,9315.4,0
+ETHZ.US,D,20250204,000000,13.3,13.7,13.3,13.7,2616.7000000000003,0
+ETHZ.US,D,20250205,000000,13.8,14.1,13.7,13.9,7548.400000000001,0
+ETHZ.US,D,20250206,000000,14,14.2,13.6,13.8,4384.3,0
+ETHZ.US,D,20250207,000000,14.5,14.5,13.3,14,4692.400000000001,0
+ETHZ.US,D,20250210,000000,13.9,14,13.5,13.8,5402.6,0
+ETHZ.US,D,20250211,000000,14.1,14.1,13.5,13.7,2117.2000000000003,0
+ETHZ.US,D,20250212,000000,13.439,13.735,13.2,13.5,4934.700000000001,0
+ETHZ.US,D,20250213,000000,13.6,13.8,13.2,13.6,4753.2,0
+ETHZ.US,D,20250214,000000,13.6,13.7,13.1,13.3,3442.3,0
+ETHZ.US,D,20250218,000000,13.7,13.7,13.4,13.4,4565.8,0
+ETHZ.US,D,20250219,000000,13.4,13.5,12.6,12.8,6212.8,0
+ETHZ.US,D,20250220,000000,12.8,12.901,12.503,12.8,3826.9,0
+ETHZ.US,D,20250221,000000,13.3,13.3,12.5,12.5,2550,0
+ETHZ.US,D,20250224,000000,13,13.5,12.5,13.1,5240,0
+ETHZ.US,D,20250225,000000,13.1,13.1,12.3,12.3,4266.1,0
+ETHZ.US,D,20250226,000000,12.5,12.585,11.714,11.8,5364.5,0
+ETHZ.US,D,20250227,000000,12,12.572,11.2,11.7,9155.2,0
+ETHZ.US,D,20250228,000000,11.4,12,11.023,11.7,3919.5,0
+ETHZ.US,D,20250303,000000,11.5,14.3,11,13,49233.8,0
+ETHZ.US,D,20250304,000000,11.7,12.4,11,11.7,22855.600000000002,0
+ETHZ.US,D,20250305,000000,11.6,11.6,11.3,11.55,4813,0
+ETHZ.US,D,20250306,000000,11.5,12,11.4,12,3253.5,0
+ETHZ.US,D,20250307,000000,11.6,11.9,11.5,11.8,2627.5,0
+ETHZ.US,D,20250310,000000,11.9,11.9,11.3,11.3,2652,0
+ETHZ.US,D,20250311,000000,11.1,11.36,10.6,11.3,4618.3,0
+ETHZ.US,D,20250312,000000,11.1,11.7,11.1,11.7,3249.1000000000004,0
+ETHZ.US,D,20250313,000000,10.9,11.3,10.8,10.8,1969.6000000000001,0
+ETHZ.US,D,20250314,000000,10.8,10.8,9.8,10.7,11923.800000000001,0
+ETHZ.US,D,20250317,000000,10.5,11,10.4,10.7,2649.5,0
+ETHZ.US,D,20250318,000000,10.7,11,10.316,10.701,5817.900000000001,0
+ETHZ.US,D,20250319,000000,10.7,10.85,10.3,10.8,1999.4,0
+ETHZ.US,D,20250320,000000,10.8,10.9,10.5,10.5,912.6,0
+ETHZ.US,D,20250321,000000,10.5,11.3,10.3,11.3,2409.8,0
+ETHZ.US,D,20250324,000000,11.2,11.538,11,11.1,1977.7,0
+ETHZ.US,D,20250325,000000,11.2,11.46,10.254,11.3,5857.8,0
+ETHZ.US,D,20250326,000000,11,11.2,10.6,10.6,1644.7,0
+ETHZ.US,D,20250327,000000,10.6,11.274,10.2,10.3,2616.5,0
+ETHZ.US,D,20250328,000000,10.5,10.5,9.954,10.3,3375.6000000000004,0
+ETHZ.US,D,20250331,000000,10.2,10.2,9.6,9.801,2808.1000000000004,0
+ETHZ.US,D,20250401,000000,9.9,10,9,9.5,4116.2,0
+ETHZ.US,D,20250402,000000,9.5,10.193,9.5,10,1238.4,0
+ETHZ.US,D,20250403,000000,10.2,10.2,8.325,8.8,19669.7,0
+ETHZ.US,D,20250404,000000,8.536,8.716,8.301,8.66,2158.5,0
+ETHZ.US,D,20250407,000000,8.4,8.463,7.5,7.946,3244,0
+ETHZ.US,D,20250408,000000,7.8,11.3,7,7.4,179348.2,0
+ETHZ.US,D,20250409,000000,6.578,7.989,6.578,7.514,12930.900000000001,0
+ETHZ.US,D,20250410,000000,7.5,7.806,6.871,6.91,8051.5,0
+ETHZ.US,D,20250411,000000,7.2,8.59,7.2,8.49589,6482.1,0
+ETHZ.US,D,20250414,000000,8.55,9.2,8.2,8.52,4122.1,0
+ETHZ.US,D,20250415,000000,8.7,9.36501,8.611,8.9,4118.8,0
+ETHZ.US,D,20250416,000000,8.9,8.9,7.983,8.772,7369.6,0
+ETHZ.US,D,20250417,000000,8.62,9,8.12978,8.985,2087.2000000000003,0
+ETHZ.US,D,20250421,000000,9.09,9.1,8.302,8.88,1335.5,0
+ETHZ.US,D,20250422,000000,9.1,9.1,8.301,8.8,2461.7000000000003,0
+ETHZ.US,D,20250423,000000,8.8,9,8.4,8.61,2449.2000000000003,0
+ETHZ.US,D,20250424,000000,8.87,9.127,8.5,8.599,4162.6,0
+ETHZ.US,D,20250425,000000,8.609,8.857,8.609,8.799,726.1,0
+ETHZ.US,D,20250428,000000,8.9,9,8.62,8.85,1518.6000000000001,0
+ETHZ.US,D,20250429,000000,8.8,8.998,8.65,8.9,1939.2,0
+ETHZ.US,D,20250430,000000,8.272,9.48,8.272,8.9,8355.300000000001,0
+ETHZ.US,D,20250501,000000,9.2,14.7,9.143,13.3,312452,0
+ETHZ.US,D,20250502,000000,13,13.9,11.3,12,67492.40000000001,0
+ETHZ.US,D,20250505,000000,12.4,12.4,10.5,10.8,16852.5,0
+ETHZ.US,D,20250506,000000,10.5,12,10.2,11.8,7052.8,0
+ETHZ.US,D,20250507,000000,12,12,10.505,10.8,5460.200000000001,0
+ETHZ.US,D,20250508,000000,11,11.8,10.4,10.731,4368.8,0
+ETHZ.US,D,20250509,000000,11.6,12.284,10.4,10.9,4101.8,0
+ETHZ.US,D,20250512,000000,11.5,11.568,10.7,11,5733.700000000001,0
+ETHZ.US,D,20250513,000000,11,12,11,11.5,9613.6,0
+ETHZ.US,D,20250514,000000,11.5,12.399,10.8,11.1,2346.2000000000003,0
+ETHZ.US,D,20250515,000000,11.1,11.799,10.846,11.7,1024.7,0
+ETHZ.US,D,20250516,000000,11.7,12.7,11,11.8,12863.300000000001,0
+ETHZ.US,D,20250519,000000,11.6,11.8,11.2,11.5,3278.4,0
+ETHZ.US,D,20250520,000000,11.6,12.299,11.002,11.5,5242.900000000001,0
+ETHZ.US,D,20250521,000000,11.5,11.5,10.5,10.5,5684.400000000001,0
+ETHZ.US,D,20250522,000000,10.7,10.7,10,10.343,4216.7,0
+ETHZ.US,D,20250523,000000,10,10.036,9.301,9.421,6040.200000000001,0
+ETHZ.US,D,20250527,000000,9.9,11.4,9.8,10.9,10517.1,0
+ETHZ.US,D,20250528,000000,10.7,11.2,10.1,10.476,4733.2,0
+ETHZ.US,D,20250529,000000,10.525,10.779,10.2,10.3,1212.7,0
+ETHZ.US,D,20250530,000000,10.3,10.484,10,10.25,1794.2,0
+ETHZ.US,D,20250602,000000,10.4,10.868,10.2,10.6,1949.2,0
+ETHZ.US,D,20250603,000000,11,11,10.08,10.4,1012.7,0
+ETHZ.US,D,20250604,000000,10.4,10.707,10.4,10.692,691,0
+ETHZ.US,D,20250605,000000,10.9,10.9,10.3,10.5,1850,0
+ETHZ.US,D,20250606,000000,10.9,10.9,10.3,10.4,2773.2000000000003,0
+ETHZ.US,D,20250609,000000,10.7,10.7,10.1,10.599,2793.3,0
+ETHZ.US,D,20250610,000000,10.9,10.9,10.12,10.4,1744.4,0
+ETHZ.US,D,20250611,000000,10.301,10.699,9.581,9.9,11574.300000000001,0
+ETHZ.US,D,20250612,000000,9.901,10.166,9.5,10,961,0
+ETHZ.US,D,20250613,000000,9.9,10,9.7,9.85,619.3000000000001,0
+ETHZ.US,D,20250616,000000,9.85,9.85,9.09,9.6,3917.5,0
+ETHZ.US,D,20250617,000000,9.6,9.6,9,9.29,3206.5,0
+ETHZ.US,D,20250618,000000,9.144,9.3,8.663,8.801,4741.900000000001,0
+ETHZ.US,D,20250620,000000,8.8,9.2,8.6,8.642,1880.8000000000002,0
+ETHZ.US,D,20250623,000000,9.05,9.2,8.6,8.65,2719.6000000000004,0
+ETHZ.US,D,20250624,000000,9.2,9.844,8.70101,8.73,4432.6,0
+ETHZ.US,D,20250625,000000,10,10.4,8.7,8.798,9320.4,0
+ETHZ.US,D,20250626,000000,8.618,9.1,8.2,8.67,10174.900000000001,0
+ETHZ.US,D,20250627,000000,8.501,8.50101,8.2,8.3,2648,0
+ETHZ.US,D,20250630,000000,8.3,9.63144,8.3,9.282,4643.2,0
+ETHZ.US,D,20250701,000000,9.3,9.449,8.9,8.9,3668.4,0
+ETHZ.US,D,20250702,000000,9,9.18,8.78,8.979,3558,0
+ETHZ.US,D,20250703,000000,8.91,9.179,8.761,8.806,3390,0
+ETHZ.US,D,20250707,000000,8.77,9.3,7.003,7.997,23583.800000000003,0
+ETHZ.US,D,20250708,000000,7.968,8.7,7.801,7.979,28427.2,0
+ETHZ.US,D,20250709,000000,8.4,8.772,7.9,8.407,10958.2,0
+ETHZ.US,D,20250710,000000,8.52,9,8.1,8.849,7404.700000000001,0
+ETHZ.US,D,20250711,000000,8.856,9.06,8.817,9.06,5935.6,0
+ETHZ.US,D,20250714,000000,9.162,9.286,8.9,9,12538,0
+ETHZ.US,D,20250715,000000,9.152,9.19999,8.605,8.941,11334.900000000001,0
+ETHZ.US,D,20250716,000000,9,9.1,8.78183,8.803,8353.6,0
+ETHZ.US,D,20250717,000000,8.996,23.9,8.996,18.3,6402399.600000001,0
+ETHZ.US,D,20250718,000000,18,21.1,16.4,18.8,328002.7,0
+ETHZ.US,D,20250721,000000,22.1,34.8,20.7,28.1,2565665.9000000004,0
+ETHZ.US,D,20250722,000000,27,27,18,22.1,328723.7,0
+ETHZ.US,D,20250723,000000,22.3,27.9,18.982,22.9,112372.70000000001,0
+ETHZ.US,D,20250724,000000,22.9,24.8,20,21.3,49303.600000000006,0
+ETHZ.US,D,20250725,000000,28,34.094,23.25,30,1654614.3,0
+ETHZ.US,D,20250728,000000,26.5,41.5,26.5,29.1,508909.7,0
+ETHZ.US,D,20250729,000000,45,47.5,25.5,32.2,783783.8,0
+ETHZ.US,D,20250730,000000,31.6,39.5,31.6,35.15,432786.9,0
+ETHZ.US,D,20250731,000000,35,40.9,31.409,32.8,195049.30000000002,0
+ETHZ.US,D,20250801,000000,29.6,35.7,27.2,35.4,333453,0
+ETHZ.US,D,20250804,000000,33.4,34.25,30.35,31.8,53542.3,0
+ETHZ.US,D,20250805,000000,35.4,35.5,30.5,33.6,256186.7,0
+ETHZ.US,D,20250806,000000,30.9,37.1,30.9,35.8,82299.8,0
+ETHZ.US,D,20250807,000000,34.2,39,33.6,34.3,136384.4,0
+ETHZ.US,D,20250808,000000,34.9,36,29.9,30,733572,0
+ETHZ.US,D,20250811,000000,30.5,34,29.4,33.4,638966.6000000001,0
+ETHZ.US,D,20250812,000000,59.8,127.4,48.8,102.4,22546604.6,0
+ETHZ.US,D,20250813,000000,143.55,174.6,97.1,107,8811644.6,0
+ETHZ.US,D,20250814,000000,79.85,81,68.8,76.1,2673645.5,0
+ETHZ.US,D,20250815,000000,68.4,72.4,62.9,70.4,1163398.3,0
+ETHZ.US,D,20250818,000000,65,74.5,63.3,74.1,665700,0
+ETHZ.US,D,20250819,000000,67.5,73,65.1,70.4,536820,0
+ETHZ.US,D,20250820,000000,65,67,48.9,52.3,924660,0
+ETHZ.US,D,20250821,000000,52.5,54.425,45.3,48.1,902890,0
+ETHZ.US,D,20250822,000000,30.4,34.75,29.6,33,7202430,0
+ETHZ.US,D,20250825,000000,37.1,37.5,30.5,30.75,4062531.7,0
+ETHZ.US,D,20250826,000000,31.5,32.3,30.5,31,1379516.1,0
+ETHZ.US,D,20250827,000000,31.2,32,26.1,29.8,1299631.2000000002,0
+ETHZ.US,D,20250828,000000,30.5,31,28,28.7,791221,0
+ETHZ.US,D,20250829,000000,28.7,29,26.5,28.1,1133978,0
+ETHZ.US,D,20250902,000000,27.1,29.6,26.3,26.7,1042178.3,0
+ETHZ.US,D,20250903,000000,27.3,27.6,24.6,25.2,1749710,0
+ETHZ.US,D,20250904,000000,24.3,24.9,21.1,24.2,1759653.6,0
+ETHZ.US,D,20250905,000000,25,25.4,22.21,23.1,823267.1000000001,0
+ETHZ.US,D,20250908,000000,24.4,26.1,23.9,24.4,1428174.7000000002,0
+ETHZ.US,D,20250909,000000,24.5,25.5,23.3,24.4,1174439.7,0
+ETHZ.US,D,20250910,000000,24.5,27,24.3,24.7,975720.9,0
+ETHZ.US,D,20250911,000000,25,26.2,23.3,24.1,1243723.6,0
+ETHZ.US,D,20250912,000000,24,26.1,23.5,25.5,1487844.3,0
+ETHZ.US,D,20250915,000000,24.8,25.1,23.5,23.7,817776.5,0
+ETHZ.US,D,20250916,000000,23.5,23.8,22.5,23.1,717503.5,0
+ETHZ.US,D,20250917,000000,23.2,23.7,22.1,22.9,1024059.9,0
+ETHZ.US,D,20250918,000000,23.5,25.4,23.3,25.1,864738.1000000001,0
+ETHZ.US,D,20250919,000000,24.5,26.5,24.5,25.3,1798227.5,0
+ETHZ.US,D,20250922,000000,26.9,27.2,23.6,24,2274338.2,0
+ETHZ.US,D,20250923,000000,24.6,26.6,24.4,25.3,969926.1000000001,0
+ETHZ.US,D,20250924,000000,25.3,25.8,24.3,24.4,926309.6000000001,0
+ETHZ.US,D,20250925,000000,23.5,24.4,22.3,23.3,838035.8,0
+ETHZ.US,D,20250926,000000,23.8,25.5,23.5,25.1,710750.8,0
+ETHZ.US,D,20250929,000000,25.3,26.4,24.3,24.8,760852,0
+ETHZ.US,D,20250930,000000,24.3,24.6,23.4,24.1,658785.3,0
+ETHZ.US,D,20251001,000000,24.3,25,23.6,23.8,807499.4,0
+ETHZ.US,D,20251002,000000,24,26.3,23.7,25.8,1027253.6000000001,0
+ETHZ.US,D,20251003,000000,25.8,27.1,24.8,25.3,855613.9,0
+ETHZ.US,D,20251006,000000,25.9,27.05,25.3,25.5,1006979.4,0
+ETHZ.US,D,20251007,000000,25.5,25.8,23,23.3,1160339.1,0
+ETHZ.US,D,20251008,000000,23.1,23.9,22.7,23.2,693540.8,0
+ETHZ.US,D,20251009,000000,22.8,23.05,21.8,21.9,949881.9,0
+ETHZ.US,D,20251010,000000,22.1,22.3,19.7,19.8,1723222.7000000002,0
+ETHZ.US,D,20251013,000000,20.2,20.4,19.2,19.8,1180663.2,0
+ETHZ.US,D,20251014,000000,18.7,19.75,18.3,19.2,828328.5,0
+ETHZ.US,D,20251015,000000,18.2,18.8,17.42,18.3,1476322.7000000002,0
+ETHZ.US,D,20251016,000000,18.2,18.5,16.3,16.7,1744249,0
+ETHZ.US,D,20251017,000000,16.3,17.4,16,16.8,509519.2,0
+ETHZ.US,D,20251020,000000,17.42,18.3128,16.865,17.12,749895,0
+ETHZ.US,D,20251021,000000,16.65,16.8558,14.74,16.36,1698260,0
+ETHZ.US,D,20251022,000000,15.57,15.95,14.47,15.64,1864242,0
+ETHZ.US,D,20251023,000000,17.83,17.94,15.31,15.36,4716023,0
+ETHZ.US,D,20251024,000000,16.1,18.375,15.85,18.03,3159205,0
+ETHZ.US,D,20251027,000000,20.54,22.8799,19.56,20.65,3866532,0
+ETHZ.US,D,20251028,000000,21.79,24.44,20.65,21.77,3402616,0
+ETHZ.US,D,20251029,000000,22.66,22.89,19.77,20.7,2319663,0
+ETHZ.US,D,20251030,000000,19.63,21.26,19.35,20.07,1381737,0
+ETHZ.US,D,20251031,000000,20.31,21.1,19.59,19.64,861062,0
+ETHZ.US,D,20251103,000000,18.53,19.45,17.2,17.3,1410567,0
+ETHZ.US,D,20251104,000000,16.42,17.44,15.3,15.375,1112752,0
+ETHZ.US,D,20251105,000000,15.91,16.67,15.51,16.63,896380,0
+ETHZ.US,D,20251106,000000,16.11,16.43,15.38,15.97,784932,0
+ETHZ.US,D,20251107,000000,15.4,17.98,15.4,17.94,806251,0
+ETHZ.US,D,20251110,000000,18.35,19.08,17.99,18.17,637333,0
+ETHZ.US,D,20251111,000000,17.84,18.12,16.8,16.86,478558,0
+ETHZ.US,D,20251112,000000,16.83,17.55,16.25,17.01,456801,0
+ETHZ.US,D,20251113,000000,16.44,16.95,15.61,16.18,747467,0
+ETHZ.US,D,20251114,000000,15,16.3,14.74,14.86,796422,0
+ETHZ.US,D,20251117,000000,14.64,14.64,12.03,12.36,1894817,0
+ETHZ.US,D,20251118,000000,12.24,13.3,12.16,12.91,1086059,0
+ETHZ.US,D,20251119,000000,12.42,12.4674,10.95,11.37,1322127,0
+ETHZ.US,D,20251120,000000,11.38,11.66,10.34,10.37,979425,0
+ETHZ.US,D,20251121,000000,10,10.66,9.9,10.41,904795,0
+ETHZ.US,D,20251124,000000,10.34,10.53,9.87,10.29,1054620,0
+ETHZ.US,D,20251125,000000,10.02,10.3339,9.85,10.14,622766,0
+ETHZ.US,D,20251126,000000,10.2,10.89,9.89,10.62,578868,0
+ETHZ.US,D,20251128,000000,10.63,11.1854,10.63,10.68,357273,0
+ETHZ.US,D,20251201,000000,10.07,10.27,9.3295,9.47,1418496,0
+ETHZ.US,D,20251202,000000,10.65,11.29,10.26,10.64,1721131,0
+ETHZ.US,D,20251203,000000,10.89,11.4585,10.68,11.33,740543,0
+ETHZ.US,D,20251204,000000,11.25,11.82,11.16,11.79,547313,0
+ETHZ.US,D,20251205,000000,11.7,11.7,10.49,10.51,965091,0
+ETHZ.US,D,20251208,000000,10.98,11.24,10.61,10.7,705147,0
+ETHZ.US,D,20251209,000000,10.44,11.67,10.3,11.24,811766,0
+ETHZ.US,D,20251210,000000,10.78,10.78,9.51,10.32,2037268,0
+ETHZ.US,D,20251211,000000,9.96,10.0316,8.3907,8.65,2185228,0
+ETHZ.US,D,20251212,000000,8.73,8.73,7.91,7.915,999405,0
+ETHZ.US,D,20251215,000000,7.97,7.97,6.82,6.95,1319257,0
+ETHZ.US,D,20251216,000000,6.81,7.0481,6.7813,6.85,686617,0
+ETHZ.US,D,20251217,000000,6.81,7.05,6.5,6.53,884046,0
+ETHZ.US,D,20251218,000000,6.68,6.95,6.33,6.36,818950,0
+ETHZ.US,D,20251219,000000,6.44,6.94,6.4,6.9,927851,0
+ETHZ.US,D,20251222,000000,6.86,6.929,6.28,6.3,886733,0
+ETHZ.US,D,20251223,000000,6,6.03,5.115,5.35,1832630,0
+ETHZ.US,D,20251224,000000,5.35,5.36,5.075,5.13,402984,0
+ETHZ.US,D,20251226,000000,5.13,5.285,5.0192,5.18,736084,0
+ETHZ.US,D,20251229,000000,5.13,5.32,4.97,5.135,962745,0
+ETHZ.US,D,20251230,000000,5.24,5.32,4.99,4.99,708950,0
+ETHZ.US,D,20251231,000000,4.99,5.2,4.86,4.9,1074984,0
+ETHZ.US,D,20260102,000000,5.04,5.28,4.97,5.11,729228,0
+ETHZ.US,D,20260105,000000,5.27,5.52,5.15,5.36,1145133,0
+ETHZ.US,D,20260106,000000,5.41,5.515,4.95,5.16,852066,0
+ETHZ.US,D,20260107,000000,5.16,5.21,4.85,5,770640,0
+ETHZ.US,D,20260108,000000,4.92,4.99,4.77,4.88,550604,0
+ETHZ.US,D,20260109,000000,4.9,4.98,4.73,4.78,474191,0
+ETHZ.US,D,20260112,000000,4.73,5.12,4.7,4.97,423164,0
+ETHZ.US,D,20260113,000000,4.98,5.22,4.98,5.15,634706,0
+ETHZ.US,D,20260114,000000,5.24,5.43,5.04,5.41,866453,0
+ETHZ.US,D,20260115,000000,5.41,5.49,5.25,5.42,425020,0
+ETHZ.US,D,20260116,000000,5.4,5.7401,5.2601,5.59,538916,0
+ETHZ.US,D,20260120,000000,5.3,5.37,5.07,5.08,844963,0
+ETHZ.US,D,20260121,000000,5.03,5.16,4.83,5.06,529278,0
+ETHZ.US,D,20260122,000000,5.16,5.41,5.16,5.27,359759,0
+ETHZ.US,D,20260123,000000,5.31,5.32,5.11,5.24,210057,0
+ETHZ.US,D,20260126,000000,5.11,5.2,4.72,4.73,624570,0
+ETHZ.US,D,20260127,000000,4.82,5.0199,4.68,5,448351,0
+ETHZ.US,D,20260128,000000,4.98,5.06,4.7699,4.83,308822,0
+ETHZ.US,D,20260129,000000,4.83,4.841,4.55,4.64,569404,0
+ETHZ.US,D,20260130,000000,4.59,4.65,4.215,4.29,695275,0
+ETHZ.US,D,20260202,000000,4.12,4.12,3.815,3.84,532065,0
+ETHZ.US,D,20260203,000000,3.82,3.83,3.5,3.79,605470,0
+ETHZ.US,D,20260204,000000,3.71,3.75,3.48,3.48,896988,0
+ETHZ.US,D,20260205,000000,3.27,3.4,3.005,3.1,794024,0
+ETHZ.US,D,20260206,000000,3.22,3.495,3.22,3.46,852622,0
+ETHZ.US,D,20260209,000000,3.39,3.55,3.3378,3.43,554785,0
+ETHZ.US,D,20260210,000000,3.36,3.42,3.13,3.19,525858,0
+ETHZ.US,D,20260211,000000,3.21,3.305,2.99,3.24,1152197,0
+ETHZ.US,D,20260212,000000,3.27,3.5,3.145,3.4,1082534,0
+ETHZ.US,D,20260213,000000,3.52,3.61,3.395,3.48,514890,0
+ETHZ.US,D,20260217,000000,3.46,3.55,3.21,3.51,622402,0
+ETHZ.US,D,20260218,000000,3.5,3.65,3.4301,3.64,739597,0
diff --git a/daily/us/nasdaq stocks/1/ever.us.txt b/daily/us/nasdaq stocks/1/ever.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1501a83bcd8c3fa04be4b0b050be5531d14cfcb8
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ever.us.txt	
@@ -0,0 +1,1921 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVER.US,D,20180628,000000,20.59,22.09,18,18.02,4390220,0
+EVER.US,D,20180629,000000,18.53,18.53,16.6301,18.12,1432531,0
+EVER.US,D,20180702,000000,18.12,18.38,17.55,18.01,211653,0
+EVER.US,D,20180703,000000,18,18.9889,18,18.69,103657,0
+EVER.US,D,20180705,000000,18.6,18.75,17.79,17.88,161895,0
+EVER.US,D,20180706,000000,17.9,18,17.1402,17.7,430422,0
+EVER.US,D,20180709,000000,17.68,17.95,16.8612,17.39,249328,0
+EVER.US,D,20180710,000000,17.24,17.365,16.81,17.15,296840,0
+EVER.US,D,20180711,000000,17.16,17.16,16.7529,16.87,58533,0
+EVER.US,D,20180712,000000,17.03,17.3617,16.26,16.66,207467,0
+EVER.US,D,20180713,000000,16.53,17.1,16.14,16.9,196503,0
+EVER.US,D,20180716,000000,17.84,17.84,16.03,16.7,173213,0
+EVER.US,D,20180717,000000,16.32,16.835,16,16.43,122532,0
+EVER.US,D,20180718,000000,16.35,18,15.9,17.95,212013,0
+EVER.US,D,20180719,000000,17.31,18.15,17.09,17.57,77967,0
+EVER.US,D,20180720,000000,17.83,18.2873,17.46,17.87,111580,0
+EVER.US,D,20180723,000000,17.54,18.1,16.82,17.14,136330,0
+EVER.US,D,20180724,000000,17.55,17.88,16.89,17.22,75710,0
+EVER.US,D,20180725,000000,17.7065,17.7065,16.53,16.6,76962,0
+EVER.US,D,20180726,000000,16.59,16.61,15.82,15.91,171909,0
+EVER.US,D,20180727,000000,15.99,16.78,15.99,16.42,48575,0
+EVER.US,D,20180730,000000,16.41,16.41,15.51,15.51,35315,0
+EVER.US,D,20180731,000000,15.5,15.5,15.03,15.03,99502,0
+EVER.US,D,20180801,000000,15.25,15.7153,14.52,14.75,88363,0
+EVER.US,D,20180802,000000,14.07,15.229,13.81,13.96,117547,0
+EVER.US,D,20180803,000000,14.06,14.5,13.81,14.35,57642,0
+EVER.US,D,20180806,000000,14.46,15.54,14.35,15.05,71429,0
+EVER.US,D,20180807,000000,15.54,15.77,14.53,15.04,151512,0
+EVER.US,D,20180808,000000,15.04,16,14.27,15.56,277783,0
+EVER.US,D,20180809,000000,15.45,15.45,14.58,14.85,146961,0
+EVER.US,D,20180810,000000,15.12,15.12,14.58,14.72,31237,0
+EVER.US,D,20180813,000000,14.9,15.2865,14.47,14.59,57269,0
+EVER.US,D,20180814,000000,14.52,15.15,14.52,14.84,157293,0
+EVER.US,D,20180815,000000,14.85,15.0785,14.19,14.36,85654,0
+EVER.US,D,20180816,000000,14.46,14.575,14.25,14.49,36325,0
+EVER.US,D,20180817,000000,14.35,14.775,14.02,14.23,31139,0
+EVER.US,D,20180820,000000,14.24,14.8681,14.06,14.35,44907,0
+EVER.US,D,20180821,000000,14.25,14.8794,14.155,14.23,33123,0
+EVER.US,D,20180822,000000,14.22,14.7979,13.9301,14,55749,0
+EVER.US,D,20180823,000000,13.9,14.0688,13.35,13.65,50256,0
+EVER.US,D,20180824,000000,13.74,13.9,13.3801,13.61,71977,0
+EVER.US,D,20180827,000000,13.7,13.7,13.23,13.61,81241,0
+EVER.US,D,20180828,000000,13.51,13.6732,13.2703,13.44,42485,0
+EVER.US,D,20180829,000000,13.46,13.56,13.32,13.39,47661,0
+EVER.US,D,20180830,000000,13.58,13.58,13.17,13.22,33073,0
+EVER.US,D,20180831,000000,13.22,13.34,13.0561,13.25,31494,0
+EVER.US,D,20180904,000000,13.25,13.3126,12.41,12.51,226061,0
+EVER.US,D,20180905,000000,12.51,12.86,12.01,12.55,182377,0
+EVER.US,D,20180906,000000,12.55,13.71,12.43,13.18,165602,0
+EVER.US,D,20180907,000000,13.18,14.83,12.85,13.7,189922,0
+EVER.US,D,20180910,000000,13.72,13.846,13.245,13.7,99199,0
+EVER.US,D,20180911,000000,13.6,13.8633,13.29,13.51,162847,0
+EVER.US,D,20180912,000000,14.15,14.15,13.46,13.58,59385,0
+EVER.US,D,20180913,000000,13.44,14.47,13.44,14.17,171953,0
+EVER.US,D,20180914,000000,14.27,14.75,13.95,14.52,177456,0
+EVER.US,D,20180917,000000,14.61,14.9,14.2,14.7,67892,0
+EVER.US,D,20180918,000000,14.57,15.22,14.3837,15.02,107977,0
+EVER.US,D,20180919,000000,14.97,15.42,14.8101,15.25,111661,0
+EVER.US,D,20180920,000000,15.25,16.22,15.25,15.85,128870,0
+EVER.US,D,20180921,000000,15.88,15.88,15.03,15.1,179349,0
+EVER.US,D,20180924,000000,15.09,15.389,14.5,15,260375,0
+EVER.US,D,20180925,000000,15.1089,15.1089,14.08,14.19,115714,0
+EVER.US,D,20180926,000000,14.08,14.5693,13.865,14.29,295097,0
+EVER.US,D,20180927,000000,14.29,14.77,14.1,14.31,94518,0
+EVER.US,D,20180928,000000,14.23,14.98,13.905,14.86,85886,0
+EVER.US,D,20181001,000000,14.95,15.8,14.2409,15.46,78249,0
+EVER.US,D,20181002,000000,15.52,16.07,15.02,16,83658,0
+EVER.US,D,20181003,000000,16.1,16.9,15.66,16.85,211027,0
+EVER.US,D,20181004,000000,16.98,17.2,16.5776,16.94,116990,0
+EVER.US,D,20181005,000000,16.55,16.61,14.88,15.02,150120,0
+EVER.US,D,20181008,000000,15,15.6748,14.26,14.4,74475,0
+EVER.US,D,20181009,000000,14.41,14.66,14,14.38,34405,0
+EVER.US,D,20181010,000000,14.35,14.35,13.075,13.74,93574,0
+EVER.US,D,20181011,000000,13.62,13.9528,13.08,13.21,77360,0
+EVER.US,D,20181012,000000,13.32,13.6837,12.86,13,99302,0
+EVER.US,D,20181015,000000,13.13,13.22,12.53,13.22,68688,0
+EVER.US,D,20181016,000000,13.22,13.61,12.43,12.49,121384,0
+EVER.US,D,20181017,000000,12.5,12.72,12.18,12.53,136035,0
+EVER.US,D,20181018,000000,12.6612,12.9,12.06,12.23,157211,0
+EVER.US,D,20181019,000000,12.23,12.5739,11.76,12.14,57158,0
+EVER.US,D,20181022,000000,12.23,12.48,11.645,12.01,108690,0
+EVER.US,D,20181023,000000,11.92,12.39,11.92,12,64623,0
+EVER.US,D,20181024,000000,12,12.36,11.53,11.85,72981,0
+EVER.US,D,20181025,000000,11.85,12.25,11.6,11.8,100360,0
+EVER.US,D,20181026,000000,11.75,12.2,11.53,11.99,68158,0
+EVER.US,D,20181029,000000,11.95,12.95,11.91,12.52,53754,0
+EVER.US,D,20181030,000000,12.61,13.45,12.55,12.67,48276,0
+EVER.US,D,20181031,000000,12.77,13.06,12.74,12.87,42869,0
+EVER.US,D,20181101,000000,13.3843,13.43,12.61,13.2,55159,0
+EVER.US,D,20181102,000000,13.34,13.359,11.9315,12.15,210103,0
+EVER.US,D,20181105,000000,12,13.375,11.63,13.22,44996,0
+EVER.US,D,20181106,000000,13.23,13.534,12.3017,12.87,30218,0
+EVER.US,D,20181107,000000,12.4001,12.8,12.12,12.6,27793,0
+EVER.US,D,20181108,000000,12.65,12.9885,12.02,12.11,77946,0
+EVER.US,D,20181109,000000,12.25,12.63,12.1,12.63,25098,0
+EVER.US,D,20181112,000000,12.52,12.54,11.87,11.91,33343,0
+EVER.US,D,20181113,000000,8.26,8.75,6.65,6.73,1807273,0
+EVER.US,D,20181114,000000,6.72,6.85,6.15,6.15,539036,0
+EVER.US,D,20181115,000000,6.16,6.5,5.81,5.955,477041,0
+EVER.US,D,20181116,000000,5.97,6.18,5.14,5.51,349241,0
+EVER.US,D,20181119,000000,5.54,5.82,5,5.01,307819,0
+EVER.US,D,20181120,000000,5.02,5.3,4.9,5.01,580533,0
+EVER.US,D,20181121,000000,5.05,5.95,5.05,5.48,317143,0
+EVER.US,D,20181123,000000,5.49,6.16,5.48,6,222710,0
+EVER.US,D,20181126,000000,6,6.65,5.955,6.48,237988,0
+EVER.US,D,20181127,000000,6.5,6.64,5.515,5.6,225000,0
+EVER.US,D,20181128,000000,5.5,6.36,5.5,6.2,216347,0
+EVER.US,D,20181129,000000,6.17,6.7,6.06,6.15,184126,0
+EVER.US,D,20181130,000000,6.12,6.4692,6.1,6.17,44642,0
+EVER.US,D,20181203,000000,6.25,6.3577,5.9295,6.06,59392,0
+EVER.US,D,20181204,000000,6.05,6.23,5.9619,6.01,62256,0
+EVER.US,D,20181206,000000,5.93,6.365,5.92,6.29,77747,0
+EVER.US,D,20181207,000000,6.27,6.32,5.81,5.9,65749,0
+EVER.US,D,20181210,000000,5.86,6.05,5.78,6.05,64635,0
+EVER.US,D,20181211,000000,6.06,6.47,5.79,6.09,111736,0
+EVER.US,D,20181212,000000,6.1,6.16,5.97,5.99,63887,0
+EVER.US,D,20181213,000000,6.01,6.02,5.15,5.17,118009,0
+EVER.US,D,20181214,000000,5.18,5.33,4.85,4.97,177534,0
+EVER.US,D,20181217,000000,4.91,5.04,4.43,4.58,170012,0
+EVER.US,D,20181218,000000,4.58,5.09,4.5018,4.82,192308,0
+EVER.US,D,20181219,000000,4.8,5,4.74,4.81,129560,0
+EVER.US,D,20181220,000000,4.82,4.9388,4.51,4.79,153006,0
+EVER.US,D,20181221,000000,4.76,4.8,4.17,4.46,336074,0
+EVER.US,D,20181224,000000,4.38,4.38,4.2,4.28,45498,0
+EVER.US,D,20181226,000000,4.39,4.47,4.16,4.25,236764,0
+EVER.US,D,20181227,000000,4.2,4.6,4.19,4.21,132952,0
+EVER.US,D,20181228,000000,4.25,4.51,4.05,4.28,238000,0
+EVER.US,D,20181231,000000,4.3,4.58,4.0613,4.18,150989,0
+EVER.US,D,20190102,000000,4.16,4.63,4.13,4.58,103648,0
+EVER.US,D,20190103,000000,4.59,4.59,4.4,4.41,35497,0
+EVER.US,D,20190104,000000,4.41,4.9,4.41,4.88,51953,0
+EVER.US,D,20190107,000000,4.92,5.4,4.8601,5.3,97135,0
+EVER.US,D,20190108,000000,5.35,5.4252,5,5.1001,53509,0
+EVER.US,D,20190109,000000,5.18,5.3696,5.07,5.26,34972,0
+EVER.US,D,20190110,000000,5.26,5.75,5.1868,5.57,54335,0
+EVER.US,D,20190111,000000,5.58,5.7,5.48,5.68,28553,0
+EVER.US,D,20190114,000000,5.63,5.86,5.585,5.8,36094,0
+EVER.US,D,20190115,000000,5.81,5.98,5.59,5.7,53530,0
+EVER.US,D,20190116,000000,5.7,6.15,5.7,6.1,84326,0
+EVER.US,D,20190117,000000,6.1,6.15,5.76,5.76,84687,0
+EVER.US,D,20190118,000000,5.84,6.15,5.76,5.92,38489,0
+EVER.US,D,20190122,000000,5.82,6.15,5.81,5.82,72557,0
+EVER.US,D,20190123,000000,5.88,5.9911,5.8,5.83,27909,0
+EVER.US,D,20190124,000000,5.88,6.05,5.6,5.61,24417,0
+EVER.US,D,20190125,000000,5.71,5.8,5.61,5.61,69657,0
+EVER.US,D,20190128,000000,5.6,5.743,5.55,5.61,47114,0
+EVER.US,D,20190129,000000,5.58,5.695,5.2,5.36,127800,0
+EVER.US,D,20190130,000000,5.42,5.82,5.08,5.455,42340,0
+EVER.US,D,20190131,000000,5.56,5.79,5.46,5.6,42295,0
+EVER.US,D,20190201,000000,5.58,5.6,5.0209,5.51,25066,0
+EVER.US,D,20190204,000000,5.31,5.66,5.13,5.4,27803,0
+EVER.US,D,20190205,000000,5.4,5.59,5.32,5.52,26715,0
+EVER.US,D,20190206,000000,5.5,5.78,5.36,5.71,47552,0
+EVER.US,D,20190207,000000,5.58,5.89,5.3969,5.7,9548,0
+EVER.US,D,20190208,000000,5.71,5.85,5.4008,5.75,24457,0
+EVER.US,D,20190211,000000,5.8,5.85,5.45,5.45,126016,0
+EVER.US,D,20190212,000000,5.6,5.78,5.6,5.65,93731,0
+EVER.US,D,20190213,000000,5.66,6.0333,5.38,5.61,172124,0
+EVER.US,D,20190214,000000,5.9,5.9,5.55,5.55,54532,0
+EVER.US,D,20190215,000000,5.53,5.87,5.3501,5.56,18602,0
+EVER.US,D,20190219,000000,5.53,5.7732,5.37,5.63,11575,0
+EVER.US,D,20190220,000000,5.63,5.63,5.47,5.48,16055,0
+EVER.US,D,20190221,000000,5.49,5.78,5.48,5.57,9710,0
+EVER.US,D,20190222,000000,5.6,6.09,5.6,5.92,74395,0
+EVER.US,D,20190225,000000,6.1,6.2982,5.76,6.05,62661,0
+EVER.US,D,20190226,000000,7,8.15,6.62,7.06,1721695,0
+EVER.US,D,20190227,000000,7.59,7.59,6.9,7.45,248562,0
+EVER.US,D,20190228,000000,7.48,7.7608,7.28,7.64,216764,0
+EVER.US,D,20190301,000000,7.64,7.7895,7.3,7.38,85379,0
+EVER.US,D,20190304,000000,7.56,7.81,7.4,7.68,273164,0
+EVER.US,D,20190305,000000,7.67,7.7989,7.41,7.66,65885,0
+EVER.US,D,20190306,000000,7.59,7.68,7.36,7.46,35042,0
+EVER.US,D,20190307,000000,7.41,7.77,7.01,7.5,96425,0
+EVER.US,D,20190308,000000,7.5,7.61,7.14,7.47,35122,0
+EVER.US,D,20190311,000000,7.46,7.5349,7.15,7.52,69060,0
+EVER.US,D,20190312,000000,7.52,7.52,7.21,7.23,46698,0
+EVER.US,D,20190313,000000,7.24,7.47,7.07,7.45,78015,0
+EVER.US,D,20190314,000000,7.45,7.5153,7.2514,7.49,58692,0
+EVER.US,D,20190315,000000,7.41,7.5376,7.2,7.44,86029,0
+EVER.US,D,20190318,000000,7.39,7.58,7.0909,7.58,84059,0
+EVER.US,D,20190319,000000,7.58,7.75,7.43,7.7,59601,0
+EVER.US,D,20190320,000000,7.7,7.83,7.3,7.83,59561,0
+EVER.US,D,20190321,000000,7.78,7.92,7.7,7.85,98789,0
+EVER.US,D,20190322,000000,7.97,7.97,7.7,7.88,82616,0
+EVER.US,D,20190325,000000,7.88,7.89,7.56,7.74,28385,0
+EVER.US,D,20190326,000000,7.52,7.89,7.5,7.52,95966,0
+EVER.US,D,20190327,000000,7.51,7.76,7.5,7.63,23490,0
+EVER.US,D,20190328,000000,7.6,7.61,7.27,7.55,63621,0
+EVER.US,D,20190329,000000,7.4,7.65,7.4,7.44,44777,0
+EVER.US,D,20190401,000000,7.65,7.83,7.36,7.83,67777,0
+EVER.US,D,20190402,000000,7.56,8,7.31,8,73132,0
+EVER.US,D,20190403,000000,7.95,8.5,7.885,8.45,91335,0
+EVER.US,D,20190404,000000,8.4,8.5975,8.13,8.3,125171,0
+EVER.US,D,20190405,000000,8.27,8.58,8.2134,8.31,69821,0
+EVER.US,D,20190408,000000,8.4,8.67,7.92,8.16,59232,0
+EVER.US,D,20190409,000000,8.08,8.28,7.73,7.99,43002,0
+EVER.US,D,20190410,000000,8.03,8.355,7.88,8.32,92761,0
+EVER.US,D,20190411,000000,8.35,8.46,7.995,8.25,62561,0
+EVER.US,D,20190412,000000,8.2082,8.87,8.03,8.43,79046,0
+EVER.US,D,20190415,000000,8.45,8.48,8.193,8.45,22750,0
+EVER.US,D,20190416,000000,8.45,8.55,8.21,8.5,69054,0
+EVER.US,D,20190417,000000,8.49,8.7,8.2748,8.6,30682,0
+EVER.US,D,20190418,000000,8.65,8.66,8.3259,8.54,36853,0
+EVER.US,D,20190422,000000,8.49,8.58,8.26,8.5,411942,0
+EVER.US,D,20190423,000000,8.46,8.6,8.4315,8.58,26470,0
+EVER.US,D,20190424,000000,8.6,8.93,8.57,8.73,162415,0
+EVER.US,D,20190425,000000,8.7729,8.94,8.59,8.91,49658,0
+EVER.US,D,20190426,000000,8.66,8.9,8.2348,8.87,63773,0
+EVER.US,D,20190429,000000,8.88,9,8.801,9,80499,0
+EVER.US,D,20190430,000000,8.91,9,8.66,8.99,37816,0
+EVER.US,D,20190501,000000,9,9.0189,8.52,8.72,65430,0
+EVER.US,D,20190502,000000,8.7,9.06,8.15,8.93,103036,0
+EVER.US,D,20190503,000000,8.649,9.45,8.649,8.85,65894,0
+EVER.US,D,20190506,000000,8.7,9.5,8.7,9.22,83638,0
+EVER.US,D,20190507,000000,10,10.64,9.79,10.39,434655,0
+EVER.US,D,20190508,000000,10.38,10.99,9.9596,10.61,192814,0
+EVER.US,D,20190509,000000,10.49,10.7,10,10.35,106606,0
+EVER.US,D,20190510,000000,9.98,10.7937,9.6,10.7,113571,0
+EVER.US,D,20190513,000000,10.31,11.49,10.2611,11.16,256756,0
+EVER.US,D,20190514,000000,11.16,11.75,10.88,11,230237,0
+EVER.US,D,20190515,000000,11.04,11.42,10.465,11,142592,0
+EVER.US,D,20190516,000000,11.1,11.47,11.01,11.47,116943,0
+EVER.US,D,20190517,000000,11.31,11.59,10.73,10.74,267151,0
+EVER.US,D,20190520,000000,10.72,11.38,10.71,11.05,69730,0
+EVER.US,D,20190521,000000,11.05,11.5,11.04,11.15,62884,0
+EVER.US,D,20190522,000000,11.15,11.4,10.72,11.38,50080,0
+EVER.US,D,20190523,000000,11.23,11.35,10.66,11.04,56431,0
+EVER.US,D,20190524,000000,11,11.27,10.71,10.98,45414,0
+EVER.US,D,20190528,000000,11.05,11.14,10.65,10.91,37304,0
+EVER.US,D,20190529,000000,10.74,10.98,10.54,10.97,29639,0
+EVER.US,D,20190530,000000,10.88,11.33,10.3801,11.09,154153,0
+EVER.US,D,20190531,000000,11.03,11.38,10.65,11.34,62227,0
+EVER.US,D,20190603,000000,11.26,11.3156,10.6,10.8,60549,0
+EVER.US,D,20190604,000000,10.89,11.28,10.71,11.27,77503,0
+EVER.US,D,20190605,000000,11.34,11.565,11,11.53,90299,0
+EVER.US,D,20190606,000000,11.57,11.6,11.04,11.48,137327,0
+EVER.US,D,20190607,000000,11.37,12,11.365,11.99,199064,0
+EVER.US,D,20190610,000000,12,12.685,11.715,12.55,417889,0
+EVER.US,D,20190611,000000,12.65,12.9252,12.2,12.49,275343,0
+EVER.US,D,20190612,000000,12.59,12.88,12.1501,12.72,145391,0
+EVER.US,D,20190613,000000,12.7,12.9,12.53,12.84,97344,0
+EVER.US,D,20190614,000000,12.75,12.75,12,12.4,127750,0
+EVER.US,D,20190617,000000,12.57,12.73,12.34,12.68,232993,0
+EVER.US,D,20190618,000000,12.76,12.7621,12.25,12.36,80295,0
+EVER.US,D,20190619,000000,12.51,12.51,11.95,12.04,110768,0
+EVER.US,D,20190620,000000,12,12.56,11.9,12.29,75574,0
+EVER.US,D,20190621,000000,12.36,12.68,12.25,12.67,92978,0
+EVER.US,D,20190624,000000,12.75,12.8,12.4,12.4,58374,0
+EVER.US,D,20190625,000000,12.57,12.57,12.01,12.12,54366,0
+EVER.US,D,20190626,000000,12.06,12.74,11.94,12.62,66061,0
+EVER.US,D,20190627,000000,12.71,12.99,12.06,12.23,177000,0
+EVER.US,D,20190628,000000,12.31,13,12.31,13,1262557,0
+EVER.US,D,20190701,000000,13,13.65,12.85,13.5,339082,0
+EVER.US,D,20190702,000000,13.5,13.82,13.3,13.69,117323,0
+EVER.US,D,20190703,000000,13.59,13.7,13.45,13.55,24605,0
+EVER.US,D,20190705,000000,13.59,13.59,13.06,13.48,45664,0
+EVER.US,D,20190708,000000,13.5,14.1,13.3809,13.75,143682,0
+EVER.US,D,20190709,000000,13.75,14.01,13.1609,13.66,68356,0
+EVER.US,D,20190710,000000,13.55,14.01,13.34,13.95,131093,0
+EVER.US,D,20190711,000000,13.9,14.33,13.74,14.05,112412,0
+EVER.US,D,20190712,000000,13.93,14.32,13.83,14.23,153774,0
+EVER.US,D,20190715,000000,14.23,14.45,13.01,13.67,152363,0
+EVER.US,D,20190716,000000,13.72,14.24,13.63,14.04,81894,0
+EVER.US,D,20190717,000000,13.92,14.49,13.82,14.44,129302,0
+EVER.US,D,20190718,000000,14.42,14.54,14.08,14.44,67414,0
+EVER.US,D,20190719,000000,14.52,14.54,14.15,14.47,75068,0
+EVER.US,D,20190722,000000,14.57,14.79,14.03,14.71,121502,0
+EVER.US,D,20190723,000000,14.63,14.77,14.38,14.69,56772,0
+EVER.US,D,20190724,000000,14.73,15.02,14.46,14.84,188925,0
+EVER.US,D,20190725,000000,14.78,14.8019,14.3196,14.66,79739,0
+EVER.US,D,20190726,000000,14.61,15.29,14.61,15.18,147554,0
+EVER.US,D,20190729,000000,15.27,15.46,14.47,14.93,53279,0
+EVER.US,D,20190730,000000,14.93,15.13,14.5927,14.96,76198,0
+EVER.US,D,20190731,000000,15.14,15.22,14.75,14.87,67605,0
+EVER.US,D,20190801,000000,14.76,15.11,14.34,14.45,161382,0
+EVER.US,D,20190802,000000,14.35,14.5924,13.59,14,199844,0
+EVER.US,D,20190805,000000,13.59,13.97,13.0902,13.2,195714,0
+EVER.US,D,20190806,000000,16.95,19.82,16.55,19.7,3196642,0
+EVER.US,D,20190807,000000,19.21,20.25,19.1,19.41,520964,0
+EVER.US,D,20190808,000000,19.2,20.09,18.86,19.91,587995,0
+EVER.US,D,20190809,000000,19.61,20.17,19.51,20.05,228944,0
+EVER.US,D,20190812,000000,20,20.23,19.1273,19.82,259997,0
+EVER.US,D,20190813,000000,19.85,21.63,19.82,21.33,355397,0
+EVER.US,D,20190814,000000,20.95,21.0848,19.62,20.1,161234,0
+EVER.US,D,20190815,000000,19.99,20.19,19.13,19.78,154744,0
+EVER.US,D,20190816,000000,20.0899,21.7,19.84,21.29,312194,0
+EVER.US,D,20190819,000000,21.74,22.49,21.33,22.12,362435,0
+EVER.US,D,20190820,000000,22.5,24.34,22.23,24.15,856327,0
+EVER.US,D,20190821,000000,24.63,25.173,23.55,24.21,599899,0
+EVER.US,D,20190822,000000,24.4,24.49,22.04,22.86,360643,0
+EVER.US,D,20190823,000000,22.86,23.2,21.87,22.4,210151,0
+EVER.US,D,20190826,000000,22.71,22.87,21.67,22.8,176814,0
+EVER.US,D,20190827,000000,22.84,22.99,21.53,21.85,121600,0
+EVER.US,D,20190828,000000,21.81,22.71,21.19,22.4,152228,0
+EVER.US,D,20190829,000000,22.79,23.12,22.13,22.25,90199,0
+EVER.US,D,20190830,000000,22.45,22.715,22.04,22.39,122473,0
+EVER.US,D,20190903,000000,22.34,22.73,22.05,22.42,222899,0
+EVER.US,D,20190904,000000,22.64,22.86,22.09,22.42,190856,0
+EVER.US,D,20190905,000000,22.61,23.29,22.1592,22.53,322218,0
+EVER.US,D,20190906,000000,22.55,23.18,21.75,22.16,154359,0
+EVER.US,D,20190909,000000,21.78,22.31,20.51,21.35,235405,0
+EVER.US,D,20190910,000000,21.01,21.0685,19.54,20,431289,0
+EVER.US,D,20190911,000000,20.26,22.17,20.26,21.98,276903,0
+EVER.US,D,20190912,000000,22.05,22.5,21.61,22.4,124897,0
+EVER.US,D,20190913,000000,22.2,22.67,21.635,22.36,156885,0
+EVER.US,D,20190916,000000,21.89,25.22,21.73,24.73,523452,0
+EVER.US,D,20190917,000000,22.5,23.805,21.83,23.3,475427,0
+EVER.US,D,20190918,000000,23.16,24.23,20.8684,22.77,420974,0
+EVER.US,D,20190919,000000,22.68,23.07,21.89,22.41,200415,0
+EVER.US,D,20190920,000000,22.36,22.7589,21.85,22.4,314855,0
+EVER.US,D,20190923,000000,22.02,22.58,21.85,22,213593,0
+EVER.US,D,20190924,000000,21.88,22.15,20.44,21.52,343632,0
+EVER.US,D,20190925,000000,21.24,22.88,20.73,22.5,263719,0
+EVER.US,D,20190926,000000,22.4,22.83,21.8,22.41,176924,0
+EVER.US,D,20190927,000000,22.46,22.57,21.185,21.61,186674,0
+EVER.US,D,20190930,000000,21.61,21.88,21.23,21.34,218182,0
+EVER.US,D,20191001,000000,20.82,21.55,20.02,21.08,237892,0
+EVER.US,D,20191002,000000,20.67,20.78,19.15,19.5,383344,0
+EVER.US,D,20191003,000000,19.55,20.33,19.22,20.09,348467,0
+EVER.US,D,20191004,000000,20.2,20.44,19.12,19.84,289953,0
+EVER.US,D,20191007,000000,19.76,20.4693,19.36,19.93,111683,0
+EVER.US,D,20191008,000000,19.54,19.68,19.1,19.48,64934,0
+EVER.US,D,20191009,000000,19.72,19.91,19.45,19.49,42921,0
+EVER.US,D,20191010,000000,19.49,19.78,18.5108,18.9,110264,0
+EVER.US,D,20191011,000000,19.05,19.89,18.9741,19.55,110351,0
+EVER.US,D,20191014,000000,19.51,19.84,18.72,19.1,172007,0
+EVER.US,D,20191015,000000,19.2,19.2,18.605,18.9,219268,0
+EVER.US,D,20191016,000000,18.8,18.99,18.38,18.5,172938,0
+EVER.US,D,20191017,000000,18.5,19,18.14,18.82,227284,0
+EVER.US,D,20191018,000000,18.77,19,17.58,17.85,182445,0
+EVER.US,D,20191021,000000,17.9,18.6,17.9,18.17,130689,0
+EVER.US,D,20191022,000000,18.21,18.54,17.21,17.6,89603,0
+EVER.US,D,20191023,000000,17.76,19.0298,17.76,18.77,150634,0
+EVER.US,D,20191024,000000,18.94,19.46,18.57,19.29,360261,0
+EVER.US,D,20191025,000000,19.22,19.665,18.73,18.84,128781,0
+EVER.US,D,20191028,000000,19.13,19.74,18.85,19.27,173881,0
+EVER.US,D,20191029,000000,19.33,19.59,18.56,19.42,159881,0
+EVER.US,D,20191030,000000,19.45,20.57,19.32,20.51,189297,0
+EVER.US,D,20191031,000000,20.53,20.75,19.97,20.3,196668,0
+EVER.US,D,20191101,000000,20.46,22.08,19.76,21.75,232579,0
+EVER.US,D,20191104,000000,22.03,22.19,21.15,21.77,435816,0
+EVER.US,D,20191105,000000,26.92,28.77,25.64,27.92,3366297,0
+EVER.US,D,20191106,000000,28.24,30.34,28.09,29.28,892523,0
+EVER.US,D,20191107,000000,29.5,29.87,28.42,29.77,437055,0
+EVER.US,D,20191108,000000,29.7,30.75,28.7978,30.58,590526,0
+EVER.US,D,20191111,000000,30.58,31.73,29.38,31.03,577857,0
+EVER.US,D,20191112,000000,31.51,31.51,28.78,29.09,482013,0
+EVER.US,D,20191113,000000,29.55,30.56,29,29.05,619331,0
+EVER.US,D,20191114,000000,29.03,29.64,27.6647,27.7,404310,0
+EVER.US,D,20191115,000000,27.74,28.59,27.37,28.35,370161,0
+EVER.US,D,20191118,000000,28.65,29.38,28.32,28.6,384725,0
+EVER.US,D,20191119,000000,28.98,30.98,28.98,29.73,1088190,0
+EVER.US,D,20191120,000000,29.62,32.26,29.53,32.22,1083895,0
+EVER.US,D,20191121,000000,32.3,33.3924,30.09,31.28,440758,0
+EVER.US,D,20191122,000000,31.29,32.48,30.2,32.27,364693,0
+EVER.US,D,20191125,000000,32.27,34.02,32.27,33.46,387363,0
+EVER.US,D,20191126,000000,33.41,35.99,33.3,35.13,633697,0
+EVER.US,D,20191127,000000,35.22,36.14,34.37,34.81,386312,0
+EVER.US,D,20191129,000000,34.82,36.1269,34.44,35.21,117421,0
+EVER.US,D,20191202,000000,35.15,37.83,34.75,37.35,521547,0
+EVER.US,D,20191203,000000,36.94,38.25,35.78,38.05,596657,0
+EVER.US,D,20191204,000000,38.43,38.43,35.695,37.16,640250,0
+EVER.US,D,20191205,000000,37.15,37.83,36.51,36.8,541434,0
+EVER.US,D,20191206,000000,37.16,37.78,36.83,37.71,543683,0
+EVER.US,D,20191209,000000,37.41,37.55,33.27,35.4,1040504,0
+EVER.US,D,20191210,000000,35.46,36.325,35.35,36.01,448556,0
+EVER.US,D,20191211,000000,36,36,31.0157,33.93,1819616,0
+EVER.US,D,20191212,000000,33.03,34.92,32.75,34.83,485239,0
+EVER.US,D,20191213,000000,34.82,35.46,32.35,33.16,286224,0
+EVER.US,D,20191216,000000,33.07,35.77,33.04,34.15,463699,0
+EVER.US,D,20191217,000000,34.21,35.05,32.66,34.06,293342,0
+EVER.US,D,20191218,000000,34.1,34.42,33.11,33.79,227581,0
+EVER.US,D,20191219,000000,33.81,35.16,33.7,34.26,366365,0
+EVER.US,D,20191220,000000,34.32,35.4515,34.19,34.72,216418,0
+EVER.US,D,20191223,000000,34.79,34.99,32.89,34.86,281450,0
+EVER.US,D,20191224,000000,34.66,35.71,34.1348,35.55,111558,0
+EVER.US,D,20191226,000000,35.59,37.2481,35.3601,36.46,230586,0
+EVER.US,D,20191227,000000,36.49,36.808,34.31,34.76,313167,0
+EVER.US,D,20191230,000000,34.8,35.23,33.6,34.35,308365,0
+EVER.US,D,20191231,000000,33.4,35.1,33.28,34.35,645174,0
+EVER.US,D,20200102,000000,34.66,34.7,32.81,33.79,310856,0
+EVER.US,D,20200103,000000,33.5,34.63,32.9501,34.44,223570,0
+EVER.US,D,20200106,000000,34.49,34.49,29.1404,30.56,860175,0
+EVER.US,D,20200107,000000,30.59,31.59,27.51,31.22,1277040,0
+EVER.US,D,20200108,000000,30.97,31.13,29.34,30.14,557712,0
+EVER.US,D,20200109,000000,30.21,31.92,30.13,30.3,497472,0
+EVER.US,D,20200110,000000,30.3,30.69,29.63,30.07,364402,0
+EVER.US,D,20200113,000000,30.07,31.11,29.53,30.63,458291,0
+EVER.US,D,20200114,000000,30.77,30.92,29.54,30.57,391982,0
+EVER.US,D,20200115,000000,30.43,31.49,30.11,30.95,303146,0
+EVER.US,D,20200116,000000,31.16,31.77,29.945,30.16,397782,0
+EVER.US,D,20200117,000000,29.91,32.95,29.62,32.1,474923,0
+EVER.US,D,20200121,000000,31.89,34.84,31.5301,33.49,716541,0
+EVER.US,D,20200122,000000,33.66,39.1899,33.65,37.22,1303257,0
+EVER.US,D,20200123,000000,37.05,40.33,36.09,39.29,734388,0
+EVER.US,D,20200124,000000,39.55,40.6,36.01,38.42,642854,0
+EVER.US,D,20200127,000000,37.27,39.16,36.5,37.78,487299,0
+EVER.US,D,20200128,000000,37.84,38.46,35.71,37.46,451735,0
+EVER.US,D,20200129,000000,37.61,38.86,37.215,38.02,285373,0
+EVER.US,D,20200130,000000,37.62,38.5,35.49,36.85,258315,0
+EVER.US,D,20200131,000000,36.82,36.99,35.8263,36.69,262546,0
+EVER.US,D,20200203,000000,36.67,38.5,36.35,38.18,351317,0
+EVER.US,D,20200204,000000,39,40.186,37.64,39.29,397353,0
+EVER.US,D,20200205,000000,39.84,40.41,38.11,39.08,419805,0
+EVER.US,D,20200206,000000,39.27,40.39,39.01,39.61,255048,0
+EVER.US,D,20200207,000000,39.61,42.59,39.0187,41.16,688321,0
+EVER.US,D,20200210,000000,41.27,43.02,34.1,42.63,1210197,0
+EVER.US,D,20200211,000000,43.1,43.2044,40.85,41,358140,0
+EVER.US,D,20200212,000000,41.2,42.2084,37.13,40.01,541444,0
+EVER.US,D,20200213,000000,39.86,41.48,39.2785,40.32,277268,0
+EVER.US,D,20200214,000000,40.31,41.77,39.26,41.02,304206,0
+EVER.US,D,20200218,000000,40.93,44.5,40.93,42.7,425155,0
+EVER.US,D,20200219,000000,42.8,44.51,42.31,43.75,382721,0
+EVER.US,D,20200220,000000,43.75,47.42,43.47,45.17,516003,0
+EVER.US,D,20200221,000000,45.35,47.435,43.99,46.65,582756,0
+EVER.US,D,20200224,000000,45.6,48.23,43.025,45.74,796006,0
+EVER.US,D,20200225,000000,43,45.9989,37.46,40.01,1400335,0
+EVER.US,D,20200226,000000,38,40.5,38,39.17,916585,0
+EVER.US,D,20200227,000000,38.32,40.75,36.83,38.24,777455,0
+EVER.US,D,20200228,000000,36.9,40.96,36.15,40.62,755906,0
+EVER.US,D,20200302,000000,40.99,42.14,38.03,40.14,524977,0
+EVER.US,D,20200303,000000,40.25,41.34,37,38.19,536405,0
+EVER.US,D,20200304,000000,39.2,39.35,36.8,39.15,624453,0
+EVER.US,D,20200305,000000,38.6,38.89,35.635,37.97,709924,0
+EVER.US,D,20200306,000000,37.25,37.925,34.95,36.05,683594,0
+EVER.US,D,20200309,000000,32.84,35.5,32.24,33.06,430047,0
+EVER.US,D,20200310,000000,34.18,35.43,32.77,35.07,302379,0
+EVER.US,D,20200311,000000,33.78,35.24,32.23,32.98,383555,0
+EVER.US,D,20200312,000000,30.74,32.61,28.8,30.205,525309,0
+EVER.US,D,20200313,000000,31.81,34.22,29.175,34.16,388384,0
+EVER.US,D,20200316,000000,21.01,32.04,21.0007,29.66,523299,0
+EVER.US,D,20200317,000000,29.57,33.04,26.01,32.99,562430,0
+EVER.US,D,20200318,000000,30.67,31.91,22.39,23.71,630480,0
+EVER.US,D,20200319,000000,23.57,27.9,23.219,27.47,278542,0
+EVER.US,D,20200320,000000,28.7,30.4,26.12,26.88,450827,0
+EVER.US,D,20200323,000000,26.96,29.705,25.73,28.32,493099,0
+EVER.US,D,20200324,000000,29.55,31.61,27.63,28.87,401886,0
+EVER.US,D,20200325,000000,29.19,30.1625,26.25,29.01,351366,0
+EVER.US,D,20200326,000000,28.72,30.86,27.9238,28.53,471262,0
+EVER.US,D,20200327,000000,27.54,28.08,24.08,25.31,616673,0
+EVER.US,D,20200330,000000,24.93,25.97,23.57,24.705,629029,0
+EVER.US,D,20200331,000000,23.58,26.99,23.55,26.25,682653,0
+EVER.US,D,20200401,000000,25.35,25.79,22.39,23.045,414881,0
+EVER.US,D,20200402,000000,23,25.12,22.9061,24.08,365688,0
+EVER.US,D,20200403,000000,24.16,24.45,21.95,24.16,393149,0
+EVER.US,D,20200406,000000,25.37,27.71,24.5572,27.68,321673,0
+EVER.US,D,20200407,000000,28.68,29.7,27.22,27.74,348565,0
+EVER.US,D,20200408,000000,28.42,31.24,28.081,30.67,362514,0
+EVER.US,D,20200409,000000,31.44,37.56,31.21,35.71,654207,0
+EVER.US,D,20200413,000000,34.8,35.43,30.52,31.26,609579,0
+EVER.US,D,20200414,000000,32.28,35.77,32.1822,34.81,356903,0
+EVER.US,D,20200415,000000,34.33,34.57,33.05,33.41,291797,0
+EVER.US,D,20200416,000000,34.11,36.685,33.03,34.99,292438,0
+EVER.US,D,20200417,000000,35.95,36.05,32.11,32.52,491225,0
+EVER.US,D,20200420,000000,32.05,35.16,32,34.67,193255,0
+EVER.US,D,20200421,000000,33.98,36.65,33.34,36.26,215317,0
+EVER.US,D,20200422,000000,37.27,38.06,36.62,38.05,224805,0
+EVER.US,D,20200423,000000,38.69,40.7,38.1,40.18,373276,0
+EVER.US,D,20200424,000000,40.08,40.78,38.26,38.87,347774,0
+EVER.US,D,20200427,000000,39.5,39.85,36.03,36.48,381424,0
+EVER.US,D,20200428,000000,37.07,39.87,36.805,39.13,253579,0
+EVER.US,D,20200429,000000,40,41.0075,39.1,40.24,310861,0
+EVER.US,D,20200430,000000,39.32,39.97,38.11,38.97,170662,0
+EVER.US,D,20200501,000000,37.98,38.2999,37.02,38.05,140968,0
+EVER.US,D,20200504,000000,37.44,40.29,37.25,39.89,495625,0
+EVER.US,D,20200505,000000,44.56,53.8692,42.35,48.48,1804790,0
+EVER.US,D,20200506,000000,48.56,50.73,48.5,49.56,741445,0
+EVER.US,D,20200507,000000,47.92,52.75,47.23,51.57,647775,0
+EVER.US,D,20200508,000000,52,52.5,49.71,50.38,410795,0
+EVER.US,D,20200511,000000,50.3,51.12,48.3,49.72,368336,0
+EVER.US,D,20200512,000000,49.51,50,46.73,48.62,374995,0
+EVER.US,D,20200513,000000,48.32,50.4,47.15,48.6,355778,0
+EVER.US,D,20200514,000000,48.59,50.25,47.51,49.51,450208,0
+EVER.US,D,20200515,000000,47.86,50,47.81,49,304239,0
+EVER.US,D,20200518,000000,49.15,50.36,45.5,47.2,494934,0
+EVER.US,D,20200519,000000,46.74,49.15,46.18,47.4,304540,0
+EVER.US,D,20200520,000000,48.19,48.75,47.19,47.9,224430,0
+EVER.US,D,20200521,000000,47.97,52.355,47.45,49.14,1001481,0
+EVER.US,D,20200522,000000,49.28,50.32,47.51,49,281790,0
+EVER.US,D,20200526,000000,50,50.28,45.85,46.63,379711,0
+EVER.US,D,20200527,000000,47.43,52.19,43.32,52.12,873896,0
+EVER.US,D,20200528,000000,53,57.27,52.15,52.3,561401,0
+EVER.US,D,20200529,000000,52.53,54.22,51.0731,53.92,249613,0
+EVER.US,D,20200601,000000,54,58.4499,51.765,56.7,692641,0
+EVER.US,D,20200602,000000,58.57,59.12,56.4,58.8,350452,0
+EVER.US,D,20200603,000000,59.08,59.5,57.38,58.2,329326,0
+EVER.US,D,20200604,000000,57.66,58.56,56.22,57.69,563667,0
+EVER.US,D,20200605,000000,58.43,58.72,53.9501,57,739769,0
+EVER.US,D,20200608,000000,57,59.28,55.6,57.67,341139,0
+EVER.US,D,20200609,000000,57,59.26,56.24,58.57,441390,0
+EVER.US,D,20200610,000000,59.2,59.74,56.6,57.94,558536,0
+EVER.US,D,20200611,000000,56.61,58.625,54.52,55.43,468922,0
+EVER.US,D,20200612,000000,56.74,58.42,53.32,55.48,502049,0
+EVER.US,D,20200615,000000,54.48,58.67,54.0201,58.53,462022,0
+EVER.US,D,20200616,000000,59.05,60.26,57.6,59.91,382578,0
+EVER.US,D,20200617,000000,60.29,60.45,57.76,58.6,334967,0
+EVER.US,D,20200618,000000,58.83,61.34,58.8,60.94,304250,0
+EVER.US,D,20200619,000000,61.09,61.82,59.96,60.87,418373,0
+EVER.US,D,20200622,000000,60.79,62.1786,60.5,61.27,374842,0
+EVER.US,D,20200623,000000,62.11,62.43,60.25,60.7,312993,0
+EVER.US,D,20200624,000000,60.73,61.935,58.5,59.2,239857,0
+EVER.US,D,20200625,000000,59.39,62.78,59.29,62.62,450269,0
+EVER.US,D,20200626,000000,62.45,62.45,56.41,56.99,1024331,0
+EVER.US,D,20200629,000000,56.87,59.17,55.31,58.04,228211,0
+EVER.US,D,20200630,000000,56.07,58.64,54.23,58.16,628448,0
+EVER.US,D,20200701,000000,58.13,60.86,56.77,59.51,432266,0
+EVER.US,D,20200702,000000,60.58,61.01,59.21,59.64,207170,0
+EVER.US,D,20200706,000000,60.06,60.83,59.16,60,249204,0
+EVER.US,D,20200707,000000,60.05,62.25,58.39,61.62,395553,0
+EVER.US,D,20200708,000000,62.38,62.94,60.29,62.47,385777,0
+EVER.US,D,20200709,000000,62.99,63.16,60.33,62.79,282619,0
+EVER.US,D,20200710,000000,63.14,63.14,61.17,62.16,210907,0
+EVER.US,D,20200713,000000,62.7,63.44,57.7,58.19,409514,0
+EVER.US,D,20200714,000000,55,56.8408,52.215,54.09,441334,0
+EVER.US,D,20200715,000000,54.48,58.19,54.095,57.85,341432,0
+EVER.US,D,20200716,000000,57.36,59.77,56.83,58.91,294454,0
+EVER.US,D,20200717,000000,59.21,59.32,56.67,56.94,224690,0
+EVER.US,D,20200720,000000,56.99,58.23,55.51,55.77,268124,0
+EVER.US,D,20200721,000000,56.13,56.75,52.24,52.39,312587,0
+EVER.US,D,20200722,000000,52.43,54.21,50.62,51.15,439503,0
+EVER.US,D,20200723,000000,51.18,51.7308,47.68,48.29,289103,0
+EVER.US,D,20200724,000000,47.59,48.5,46.24,47.96,378521,0
+EVER.US,D,20200727,000000,48.2,49.82,47.7456,49.03,328166,0
+EVER.US,D,20200728,000000,48.91,50.03,48.1,48.24,281018,0
+EVER.US,D,20200729,000000,48.38,50.75,48.38,50.6,278189,0
+EVER.US,D,20200730,000000,49.82,51.3699,49.1,50.38,280183,0
+EVER.US,D,20200731,000000,50.8,54.75,50.49,54.45,469045,0
+EVER.US,D,20200803,000000,56.04,56.18,51.5,56.04,363323,0
+EVER.US,D,20200804,000000,54.97,56.11,53.21,54.12,465079,0
+EVER.US,D,20200805,000000,49.99,49.99,40.09,41.69,2468476,0
+EVER.US,D,20200806,000000,41.79,42.81,38.3,40.11,993139,0
+EVER.US,D,20200807,000000,39.6,43.03,39.6,42.81,899766,0
+EVER.US,D,20200810,000000,42.46,43.18,38.35,38.54,756433,0
+EVER.US,D,20200811,000000,38.88,38.9499,36.89,37.02,571387,0
+EVER.US,D,20200812,000000,37.57,39.39,37.23,37.26,472359,0
+EVER.US,D,20200813,000000,37.5,37.96,36.05,36.69,554797,0
+EVER.US,D,20200814,000000,37.3,38.67,36.76,38.45,516121,0
+EVER.US,D,20200817,000000,38.86,41.22,38.51,40.6,618460,0
+EVER.US,D,20200818,000000,39.51,40.81,38.99,39.29,374278,0
+EVER.US,D,20200819,000000,39.64,39.85,37.71,37.77,261171,0
+EVER.US,D,20200820,000000,37.96,38.68,37.3954,37.88,291202,0
+EVER.US,D,20200821,000000,37.88,37.89,36.15,37.21,372883,0
+EVER.US,D,20200824,000000,37.61,38.1398,35.85,36.34,207430,0
+EVER.US,D,20200825,000000,36.52,38.49,35.87,36.78,320517,0
+EVER.US,D,20200826,000000,36.32,37.75,36.14,37.2,301708,0
+EVER.US,D,20200827,000000,37.54,37.54,35.94,36.78,308131,0
+EVER.US,D,20200828,000000,37.13,38.43,35.71,35.88,426981,0
+EVER.US,D,20200831,000000,36.2,36.42,35.05,35.5,294538,0
+EVER.US,D,20200901,000000,35.62,39.07,35.185,38.89,596351,0
+EVER.US,D,20200902,000000,39.39,41.62,38.14,41.04,824202,0
+EVER.US,D,20200903,000000,40.28,40.36,36.935,38.41,381349,0
+EVER.US,D,20200904,000000,38.08,38.89,35.31,37.66,372546,0
+EVER.US,D,20200908,000000,36.76,41.09,36.2001,40.71,587732,0
+EVER.US,D,20200909,000000,40.9,41.8187,38.39,40.2,316077,0
+EVER.US,D,20200910,000000,40.89,43.38,39.85,40.02,392293,0
+EVER.US,D,20200911,000000,40.11,41.34,39.48,40.54,210897,0
+EVER.US,D,20200914,000000,41.42,41.42,39.74,40.66,182760,0
+EVER.US,D,20200915,000000,41.2,41.2,38.09,38.6,367584,0
+EVER.US,D,20200916,000000,38.66,39.54,37.61,38.13,466900,0
+EVER.US,D,20200917,000000,37.29,38.2195,36.83,37.48,171285,0
+EVER.US,D,20200918,000000,37.88,39.22,37.44,39.11,325716,0
+EVER.US,D,20200921,000000,38.45,40.86,38.39,40.6,302189,0
+EVER.US,D,20200922,000000,41,42.3,40.04,42.06,279117,0
+EVER.US,D,20200923,000000,42.18,42.63,39.95,40.47,301290,0
+EVER.US,D,20200924,000000,40.2104,40.2104,37.21,37.42,210385,0
+EVER.US,D,20200925,000000,37.78,40.705,37.62,40.43,283060,0
+EVER.US,D,20200928,000000,40.93,41.22,37.36,37.69,524958,0
+EVER.US,D,20200929,000000,36.67,39,36.5,38.49,262059,0
+EVER.US,D,20200930,000000,38.72,39.345,37.75,38.64,522395,0
+EVER.US,D,20201001,000000,39.12,40.73,39.01,40.29,328319,0
+EVER.US,D,20201002,000000,39.15,39.929,38.16,39.05,218546,0
+EVER.US,D,20201005,000000,38.84,39.92,37.8,38.81,181480,0
+EVER.US,D,20201006,000000,38.51,40.085,38.51,39.4,260506,0
+EVER.US,D,20201007,000000,40.5865,40.85,38.95,39.08,204064,0
+EVER.US,D,20201008,000000,39.33,39.9,37.61,38.36,216763,0
+EVER.US,D,20201009,000000,38.65,40.45,38.53,38.74,204671,0
+EVER.US,D,20201012,000000,39.41,39.41,37.65,37.94,307655,0
+EVER.US,D,20201013,000000,38.27,40.94,38.03,40.59,412842,0
+EVER.US,D,20201014,000000,40.68,41.45,38.83,39.7,115917,0
+EVER.US,D,20201015,000000,39.32,39.475,36.37,38.03,724557,0
+EVER.US,D,20201016,000000,38.04,38.26,35.83,36.52,308272,0
+EVER.US,D,20201019,000000,36.67,37.78,36.38,36.46,282048,0
+EVER.US,D,20201020,000000,36.48,37.53,36.4001,37.23,173541,0
+EVER.US,D,20201021,000000,37.56,38.32,37.205,37.8,262416,0
+EVER.US,D,20201022,000000,37.89,38.26,36.465,37.65,445962,0
+EVER.US,D,20201023,000000,37.57,38.45,36.42,36.65,216280,0
+EVER.US,D,20201026,000000,36.55,37.13,34.92,35.61,311916,0
+EVER.US,D,20201027,000000,35.67,36.5,34.66,35.24,303449,0
+EVER.US,D,20201028,000000,34.7,34.82,33.51,34.7,423584,0
+EVER.US,D,20201029,000000,34.93,36.78,34.64,35.49,624799,0
+EVER.US,D,20201030,000000,35.12,35.43,33.41,33.49,293828,0
+EVER.US,D,20201102,000000,33.54,34.77,32.77,34.58,420514,0
+EVER.US,D,20201103,000000,33.02,38,33.02,36.87,1233275,0
+EVER.US,D,20201104,000000,37.37,39.66,37,39.2,589397,0
+EVER.US,D,20201105,000000,39.95,40.25,38.65,39.83,392319,0
+EVER.US,D,20201106,000000,39.48,40.18,38.69,39.76,306526,0
+EVER.US,D,20201109,000000,39.35,41.85,38.35,39.48,499011,0
+EVER.US,D,20201110,000000,39.57,42.739,39.3301,40.22,454637,0
+EVER.US,D,20201111,000000,40.7,42.12,40.5,40.82,258357,0
+EVER.US,D,20201112,000000,40.81,41.24,40.32,40.95,254572,0
+EVER.US,D,20201113,000000,41,41.5134,39.69,40.32,291343,0
+EVER.US,D,20201116,000000,40.28,40.8,38.62,39.34,213913,0
+EVER.US,D,20201117,000000,38.66,39.85,38.35,38.84,231270,0
+EVER.US,D,20201118,000000,38.78,39.87,38.02,39.05,191302,0
+EVER.US,D,20201119,000000,39.04,40.88,39,40.55,189045,0
+EVER.US,D,20201120,000000,40.32,41.53,39.85,41,190065,0
+EVER.US,D,20201123,000000,41.31,42.37,41.22,41.51,248477,0
+EVER.US,D,20201124,000000,41.39,41.64,40.33,41.07,225325,0
+EVER.US,D,20201125,000000,41.23,41.8516,40.3,40.81,205679,0
+EVER.US,D,20201127,000000,41.05,43.4883,40.96,40.96,190626,0
+EVER.US,D,20201130,000000,40.01,40.57,37.2,37.66,757384,0
+EVER.US,D,20201201,000000,38,38,36.51,36.84,607362,0
+EVER.US,D,20201202,000000,36.77,37.67,35.18,36.7,319848,0
+EVER.US,D,20201203,000000,37,37.5,35.88,35.95,365993,0
+EVER.US,D,20201204,000000,36.2,36.275,34.5,34.71,633547,0
+EVER.US,D,20201207,000000,35.29,35.915,32.91,33.23,668222,0
+EVER.US,D,20201208,000000,33.5,34.21,32.81,33.85,854381,0
+EVER.US,D,20201209,000000,33.43,34.6949,32.2,32.45,693356,0
+EVER.US,D,20201210,000000,32.06,33.18,31.5,32.99,778067,0
+EVER.US,D,20201211,000000,32.91,34.05,32.725,33.73,569852,0
+EVER.US,D,20201214,000000,34.15,36.95,34.03,36.28,599558,0
+EVER.US,D,20201215,000000,36.3,36.77,34.8,35.6,504574,0
+EVER.US,D,20201216,000000,35.69,36.6765,35.51,36.23,381878,0
+EVER.US,D,20201217,000000,36.49,38.045,36.05,37.71,375720,0
+EVER.US,D,20201218,000000,38.15,38.36,36.8801,38.18,499720,0
+EVER.US,D,20201221,000000,37.5,38.27,36.3034,38.25,260074,0
+EVER.US,D,20201222,000000,38.42,39.78,38.42,39.54,329102,0
+EVER.US,D,20201223,000000,39.87,41.02,39.2231,40.1,386022,0
+EVER.US,D,20201224,000000,40.37,41.05,39.766,39.9,102470,0
+EVER.US,D,20201228,000000,40.28,40.28,37.23,37.91,364198,0
+EVER.US,D,20201229,000000,37.25,38.215,36.5,37.38,265962,0
+EVER.US,D,20201230,000000,37.69,38.1499,36.72,37.05,257568,0
+EVER.US,D,20201231,000000,37.16,37.55,36.11,37.35,309271,0
+EVER.US,D,20210104,000000,37.59,37.88,36.87,36.98,225173,0
+EVER.US,D,20210105,000000,36.77,38.13,36.43,37.42,207494,0
+EVER.US,D,20210106,000000,37.04,38.13,35.71,37.72,459643,0
+EVER.US,D,20210107,000000,37.96,39.75,37.83,39.22,226432,0
+EVER.US,D,20210108,000000,39.49,39.49,37.51,37.99,238101,0
+EVER.US,D,20210111,000000,37.95,39,37.4,38.41,169684,0
+EVER.US,D,20210112,000000,38.19,39.01,38.05,38.87,152413,0
+EVER.US,D,20210113,000000,39.19,39.4199,38.23,38.36,119927,0
+EVER.US,D,20210114,000000,38.44,39.59,37.76,39.51,193653,0
+EVER.US,D,20210115,000000,39.65,39.9,37.3819,38.17,378207,0
+EVER.US,D,20210119,000000,38.65,40.2999,38.23,39.91,516002,0
+EVER.US,D,20210120,000000,40.02,40.83,39.8,40.47,218364,0
+EVER.US,D,20210121,000000,40.78,40.78,39.6557,40.35,281549,0
+EVER.US,D,20210122,000000,40.14,41.39,39.46,40.63,267765,0
+EVER.US,D,20210125,000000,41.07,42.11,40.11,40.25,334807,0
+EVER.US,D,20210126,000000,40.21,42.57,40.145,42.34,436652,0
+EVER.US,D,20210127,000000,41.58,47.29,40.9987,46.52,738671,0
+EVER.US,D,20210128,000000,46,47.54,44.1781,45.73,391554,0
+EVER.US,D,20210129,000000,46.25,46.49,44.61,45.06,534428,0
+EVER.US,D,20210201,000000,44.77,47.1955,44.1127,46.86,253066,0
+EVER.US,D,20210202,000000,47.82,48.01,46.36,47.6,272471,0
+EVER.US,D,20210203,000000,47.87,48.7,47.1,48.04,153544,0
+EVER.US,D,20210204,000000,49,49.48,47.22,49.31,241069,0
+EVER.US,D,20210205,000000,49.66,49.69,46.45,48.32,244387,0
+EVER.US,D,20210208,000000,49.01,49.69,48.06,48.63,335395,0
+EVER.US,D,20210209,000000,48.54,51.76,48.54,50,422636,0
+EVER.US,D,20210210,000000,50.38,51,47.5979,49.29,228693,0
+EVER.US,D,20210211,000000,49.9,51.2,49.17,49.87,200522,0
+EVER.US,D,20210212,000000,49.17,50.94,48.78,50.94,133243,0
+EVER.US,D,20210216,000000,52.8,54.96,50.4,50.61,304677,0
+EVER.US,D,20210217,000000,50.89,50.95,47.6067,48.81,338839,0
+EVER.US,D,20210218,000000,48.1,48.49,45.83,47.19,250728,0
+EVER.US,D,20210219,000000,47.5,48.98,47.415,48.15,225915,0
+EVER.US,D,20210222,000000,48.69,48.69,44.44,44.53,434326,0
+EVER.US,D,20210223,000000,47.5,52.98,46.5,49.75,1159257,0
+EVER.US,D,20210224,000000,49.75,52.05,47.38,51.82,326580,0
+EVER.US,D,20210225,000000,50.11,51.3,47.41,49.82,692922,0
+EVER.US,D,20210226,000000,50,50.6409,48.06,48.98,367928,0
+EVER.US,D,20210301,000000,50.5,50.5,48.95,49.57,406728,0
+EVER.US,D,20210302,000000,49.21,49.49,47,47.42,190498,0
+EVER.US,D,20210303,000000,47.7,47.7,44.02,44.09,200143,0
+EVER.US,D,20210304,000000,43.44,43.49,39.21,40.81,410923,0
+EVER.US,D,20210305,000000,41.66,42,38.5,40.94,388262,0
+EVER.US,D,20210308,000000,40.59,41.6655,38.69,38.78,194319,0
+EVER.US,D,20210309,000000,41.06,42.26,40.4,41.25,393876,0
+EVER.US,D,20210310,000000,41.95,41.95,39.56,40.13,177410,0
+EVER.US,D,20210311,000000,40.96,42.065,40.76,41.87,230080,0
+EVER.US,D,20210312,000000,40.99,41.57,40,41.1,185344,0
+EVER.US,D,20210315,000000,42.17,42.17,40.16,40.53,155375,0
+EVER.US,D,20210316,000000,40.63,41.16,38.62,39.01,151719,0
+EVER.US,D,20210317,000000,38.5,39.84,37.7,39.82,204830,0
+EVER.US,D,20210318,000000,39,39.51,38.09,38.17,190624,0
+EVER.US,D,20210319,000000,38.17,38.65,37.2,37.89,306298,0
+EVER.US,D,20210322,000000,38.07,38.43,37.14,37.62,151612,0
+EVER.US,D,20210323,000000,37.66,38.31,37.155,37.83,313187,0
+EVER.US,D,20210324,000000,38,38.01,34.82,35.05,243391,0
+EVER.US,D,20210325,000000,34.51,35.01,33.5,34.51,253630,0
+EVER.US,D,20210326,000000,34.68,34.72,33.1,34.35,159192,0
+EVER.US,D,20210329,000000,34.35,34.73,33.16,34.09,155591,0
+EVER.US,D,20210330,000000,33.77,34.96,33.15,34.7,181250,0
+EVER.US,D,20210331,000000,35.12,36.45,34.77,36.29,208233,0
+EVER.US,D,20210401,000000,36.85,38.53,36.85,38.52,269250,0
+EVER.US,D,20210405,000000,38.59,38.69,36.64,36.95,238879,0
+EVER.US,D,20210406,000000,37.26,37.745,36.57,36.76,98583,0
+EVER.US,D,20210407,000000,36.73,37.48,35.93,36.44,136291,0
+EVER.US,D,20210408,000000,36.85,37.48,36.69,36.85,96347,0
+EVER.US,D,20210409,000000,36.63,36.69,35.85,36.33,81213,0
+EVER.US,D,20210412,000000,36.31,36.31,35.06,35.52,115980,0
+EVER.US,D,20210413,000000,35.52,36.41,35.31,36.25,90192,0
+EVER.US,D,20210414,000000,36.43,36.86,35.04,35.25,144252,0
+EVER.US,D,20210415,000000,36.07,36.89,35.39,36.76,106135,0
+EVER.US,D,20210416,000000,37,37.2783,35.69,35.77,82121,0
+EVER.US,D,20210419,000000,35.32,35.35,34.11,34.57,126269,0
+EVER.US,D,20210420,000000,34.37,34.57,32.64,33,90624,0
+EVER.US,D,20210421,000000,32.79,33.7,32.3501,33.43,86580,0
+EVER.US,D,20210422,000000,33.5,33.6099,32.49,32.71,135748,0
+EVER.US,D,20210423,000000,32.77,33.74,32.58,33.6,258754,0
+EVER.US,D,20210426,000000,33.8,35.205,33.725,35.11,193226,0
+EVER.US,D,20210427,000000,35.34,36.08,34.95,35.26,118862,0
+EVER.US,D,20210428,000000,35.35,36.08,34.9,36.01,149009,0
+EVER.US,D,20210429,000000,36.38,36.38,35.34,35.58,220519,0
+EVER.US,D,20210430,000000,34.8935,35.6399,33.74,33.87,162673,0
+EVER.US,D,20210503,000000,33.76,34.7,33.17,34.42,248162,0
+EVER.US,D,20210504,000000,33,33.39,30.41,33.36,664554,0
+EVER.US,D,20210505,000000,33.52,34.4,33.09,33.2,445776,0
+EVER.US,D,20210506,000000,32.8,32.855,30.57,31.3,439949,0
+EVER.US,D,20210507,000000,31.24,32.5184,31.07,31.9,439755,0
+EVER.US,D,20210510,000000,31.44,31.57,29.99,31.01,718190,0
+EVER.US,D,20210511,000000,29.345,33,29.345,32.5,1285832,0
+EVER.US,D,20210512,000000,31.61,32.92,30.66,30.77,796296,0
+EVER.US,D,20210513,000000,31.11,31.35,28.8,29.4,196878,0
+EVER.US,D,20210514,000000,29.77,30.6,28.925,29.65,160664,0
+EVER.US,D,20210517,000000,29.32,29.59,28.63,29.38,107187,0
+EVER.US,D,20210518,000000,29.67,30.95,29.12,30.48,209341,0
+EVER.US,D,20210519,000000,29.67,30.49,29.0014,29.87,194578,0
+EVER.US,D,20210520,000000,30.04,30.43,29.29,29.74,132443,0
+EVER.US,D,20210521,000000,29.88,29.95,28.56,28.59,194284,0
+EVER.US,D,20210524,000000,29.07,30.38,28.8,29.47,165210,0
+EVER.US,D,20210525,000000,29.54,30.23,29.4412,29.8,116236,0
+EVER.US,D,20210526,000000,29.86,31.64,29.81,31.56,196556,0
+EVER.US,D,20210527,000000,31.7,32.04,31.21,31.31,190340,0
+EVER.US,D,20210528,000000,31.48,32.17,31.29,31.53,119933,0
+EVER.US,D,20210601,000000,31.39,31.96,30.4,31.07,232943,0
+EVER.US,D,20210602,000000,31.11,32.04,30.5116,31.92,159848,0
+EVER.US,D,20210603,000000,31.68,32.24,31.13,31.91,249813,0
+EVER.US,D,20210604,000000,32.46,32.69,31.93,32.06,230312,0
+EVER.US,D,20210607,000000,32.16,34.5,32.12,33.76,259673,0
+EVER.US,D,20210608,000000,33.92,34.65,33.2106,34.43,247261,0
+EVER.US,D,20210609,000000,34.75,35.795,33.65,33.83,186531,0
+EVER.US,D,20210610,000000,34.12,34.64,33.55,34.18,109458,0
+EVER.US,D,20210611,000000,34.22,34.76,33.76,33.9,128292,0
+EVER.US,D,20210614,000000,33.86,34.21,33.63,33.97,134848,0
+EVER.US,D,20210615,000000,34.1,34.29,33,33.28,95758,0
+EVER.US,D,20210616,000000,33.14,33.63,32.25,32.72,124052,0
+EVER.US,D,20210617,000000,32.6,34.05,32.48,33.72,149520,0
+EVER.US,D,20210618,000000,33.4,34.15,33.36,33.97,199985,0
+EVER.US,D,20210621,000000,33.91,34.53,33.0501,34.06,118922,0
+EVER.US,D,20210622,000000,34.02,34.73,33.87,34.67,125405,0
+EVER.US,D,20210623,000000,34.6,34.75,33.59,34.23,157900,0
+EVER.US,D,20210624,000000,34.4,34.86,34.08,34.55,169607,0
+EVER.US,D,20210625,000000,34.49,34.81,33.67,33.87,640384,0
+EVER.US,D,20210628,000000,34.05,34.3252,33.56,33.75,125018,0
+EVER.US,D,20210629,000000,33.78,33.8664,33,33.38,145665,0
+EVER.US,D,20210630,000000,33.15,33.24,32.3,32.68,93613,0
+EVER.US,D,20210701,000000,32.52,33.152,32.42,32.83,68004,0
+EVER.US,D,20210702,000000,32.86,33.29,31.9,32,88626,0
+EVER.US,D,20210706,000000,32.17,32.22,31.48,32.11,112182,0
+EVER.US,D,20210707,000000,32.34,32.6766,30.1,30.19,106272,0
+EVER.US,D,20210708,000000,29.78,29.99,29.01,29.22,132399,0
+EVER.US,D,20210709,000000,29.24,30.29,28.92,30.09,104821,0
+EVER.US,D,20210712,000000,30.1,30.62,29.67,30.49,66468,0
+EVER.US,D,20210713,000000,30.51,30.51,29.46,29.53,88532,0
+EVER.US,D,20210714,000000,29.8,30.35,29.295,29.32,88698,0
+EVER.US,D,20210715,000000,29.585,29.66,28.95,29.63,81069,0
+EVER.US,D,20210716,000000,29.9,30.25,29.07,29.24,70170,0
+EVER.US,D,20210719,000000,28.87,29.44,27.94,28.79,140186,0
+EVER.US,D,20210720,000000,29.01,29.95,28.48,29.7,118691,0
+EVER.US,D,20210721,000000,30.1,30.5,29.69,30.23,109508,0
+EVER.US,D,20210722,000000,30.31,30.31,29.32,29.52,74716,0
+EVER.US,D,20210723,000000,29.59,30.04,29.1,29.85,80650,0
+EVER.US,D,20210726,000000,29.8,30.945,29.8,30.31,114132,0
+EVER.US,D,20210727,000000,30.26,30.52,29.13,29.77,76142,0
+EVER.US,D,20210728,000000,30.03,30.92,29.8,30.52,108000,0
+EVER.US,D,20210729,000000,30.25,31.195,30.25,30.7,93507,0
+EVER.US,D,20210730,000000,30.4,30.74,30.11,30.18,82129,0
+EVER.US,D,20210802,000000,30.23,30.605,29.56,29.96,365642,0
+EVER.US,D,20210803,000000,28.5,29.5,24.795,25.13,1011950,0
+EVER.US,D,20210804,000000,26,26.25,25.155,25.31,462228,0
+EVER.US,D,20210805,000000,26.0595,26.0595,23.97,24.3,726064,0
+EVER.US,D,20210806,000000,24.18,24.5,23.635,24,375119,0
+EVER.US,D,20210809,000000,23.96,24.42,23.69,24.11,329084,0
+EVER.US,D,20210810,000000,24.24,24.26,22.4344,22.55,392249,0
+EVER.US,D,20210811,000000,22.79,22.79,21.7102,21.99,349786,0
+EVER.US,D,20210812,000000,22,22.1,21.26,21.32,343388,0
+EVER.US,D,20210813,000000,21.49,21.83,21.26,21.53,491313,0
+EVER.US,D,20210816,000000,21.43,21.445,19.91,19.99,431591,0
+EVER.US,D,20210817,000000,19.85,19.9469,18.89,19.02,661861,0
+EVER.US,D,20210818,000000,19.29,19.3465,18.78,19,640695,0
+EVER.US,D,20210819,000000,18.79,19.195,18.54,18.83,343507,0
+EVER.US,D,20210820,000000,18.73,18.97,18.35,18.6,388628,0
+EVER.US,D,20210823,000000,18.85,19.54,18.85,19.26,820572,0
+EVER.US,D,20210824,000000,19.49,19.75,19.23,19.28,450481,0
+EVER.US,D,20210825,000000,19.24,19.4486,18.74,18.79,446873,0
+EVER.US,D,20210826,000000,18.75,19.71,18.67,18.98,316762,0
+EVER.US,D,20210827,000000,18.97,19.12,18.44,18.94,304542,0
+EVER.US,D,20210830,000000,19.08,19.3573,18.86,18.93,238184,0
+EVER.US,D,20210831,000000,18.94,19.77,18.83,19.69,539266,0
+EVER.US,D,20210901,000000,19.92,20.02,19.4,19.55,318300,0
+EVER.US,D,20210902,000000,19.59,19.63,19.32,19.55,290853,0
+EVER.US,D,20210903,000000,20.23,20.33,19.61,20.11,871456,0
+EVER.US,D,20210907,000000,20.27,21.58,20.2,21.44,598459,0
+EVER.US,D,20210908,000000,21.43,21.805,21.05,21.08,743286,0
+EVER.US,D,20210909,000000,21.18,21.43,21.02,21.27,394194,0
+EVER.US,D,20210910,000000,21.35,22.2996,21.31,21.7,531545,0
+EVER.US,D,20210913,000000,21.71,21.9067,20.86,21.44,471253,0
+EVER.US,D,20210914,000000,21.68,21.905,21.22,21.54,325998,0
+EVER.US,D,20210915,000000,21.45,21.52,20.41,20.57,318683,0
+EVER.US,D,20210916,000000,20.49,20.56,19.82,20.5,239349,0
+EVER.US,D,20210917,000000,20.67,21.86,20.67,20.99,903339,0
+EVER.US,D,20210920,000000,20.3,20.96,20.265,20.66,258822,0
+EVER.US,D,20210921,000000,20.62,21.08,20.32,20.53,167415,0
+EVER.US,D,20210922,000000,20.5,20.7504,20.22,20.38,140054,0
+EVER.US,D,20210923,000000,20.36,20.39,19.57,19.94,289778,0
+EVER.US,D,20210924,000000,19.83,20.38,19.63,20.115,160332,0
+EVER.US,D,20210927,000000,19.93,20.12,19.56,19.77,222392,0
+EVER.US,D,20210928,000000,19.75,19.755,19.085,19.12,260700,0
+EVER.US,D,20210929,000000,19.22,19.4553,18.67,18.76,255742,0
+EVER.US,D,20210930,000000,18.85,18.92,18.26,18.63,196395,0
+EVER.US,D,20211001,000000,18.73,19.15,18.34,19.15,300175,0
+EVER.US,D,20211004,000000,19,19.07,17.66,17.69,238596,0
+EVER.US,D,20211005,000000,17.72,18.03,17.44,18.02,192420,0
+EVER.US,D,20211006,000000,17.75,18,17.61,17.69,104409,0
+EVER.US,D,20211007,000000,17.8,18.55,17.8,18.14,125381,0
+EVER.US,D,20211008,000000,18.15,18.24,17.7,17.77,112945,0
+EVER.US,D,20211011,000000,17.88,17.99,16.95,17.05,243481,0
+EVER.US,D,20211012,000000,17.09,17.3,17,17.17,167981,0
+EVER.US,D,20211013,000000,17.36,17.92,17.28,17.47,139856,0
+EVER.US,D,20211014,000000,17.52,17.97,17.45,17.52,219725,0
+EVER.US,D,20211015,000000,17.66,17.79,17.28,17.3,129886,0
+EVER.US,D,20211018,000000,17.2,17.64,17.15,17.34,185269,0
+EVER.US,D,20211019,000000,16.45,16.55,14.079,15.01,1363598,0
+EVER.US,D,20211020,000000,15,15.7301,14.7501,15.42,457016,0
+EVER.US,D,20211021,000000,15.41,15.6,15.02,15.52,352113,0
+EVER.US,D,20211022,000000,15.31,15.31,14.61,14.73,293547,0
+EVER.US,D,20211025,000000,14.7,14.86,14.28,14.69,273064,0
+EVER.US,D,20211026,000000,14.78,14.88,14.18,14.34,382755,0
+EVER.US,D,20211027,000000,14.27,14.55,13.93,13.93,386042,0
+EVER.US,D,20211028,000000,13.93,14.225,13.8,13.99,362344,0
+EVER.US,D,20211029,000000,14.22,14.245,13.71,13.79,470133,0
+EVER.US,D,20211101,000000,13.8,14.45,13.7238,14.34,393563,0
+EVER.US,D,20211102,000000,12.61,12.93,12.04,12.6,1379930,0
+EVER.US,D,20211103,000000,12.62,13.22,12.09,13.04,630103,0
+EVER.US,D,20211104,000000,13.09,13.82,13.02,13.44,561728,0
+EVER.US,D,20211105,000000,13.46,13.62,13.1,13.17,294161,0
+EVER.US,D,20211108,000000,13.82,14.47,13.77,14.32,757088,0
+EVER.US,D,20211109,000000,14.62,15.07,14.2045,14.73,711889,0
+EVER.US,D,20211110,000000,14.79,15.33,14.25,14.99,475267,0
+EVER.US,D,20211111,000000,15.14,15.35,14.8159,15.05,589029,0
+EVER.US,D,20211112,000000,15.15,15.37,14.9,15.34,193863,0
+EVER.US,D,20211115,000000,15.74,15.99,15.58,15.88,399201,0
+EVER.US,D,20211116,000000,15.65,15.9,15.22,15.79,365898,0
+EVER.US,D,20211117,000000,15.93,16.38,15.5833,15.74,453889,0
+EVER.US,D,20211118,000000,16.05,16.07,15.12,15.63,501659,0
+EVER.US,D,20211119,000000,15.74,15.805,14.72,14.99,619004,0
+EVER.US,D,20211122,000000,15.19,15.46,14.25,14.63,438133,0
+EVER.US,D,20211123,000000,14.45,14.54,13.97,14.26,360991,0
+EVER.US,D,20211124,000000,14.08,14.48,13.88,14.15,236530,0
+EVER.US,D,20211126,000000,13.96,14.11,13.48,13.77,152396,0
+EVER.US,D,20211129,000000,14.2139,14.215,13.53,13.59,288533,0
+EVER.US,D,20211130,000000,13.46,13.75,13,13.18,473322,0
+EVER.US,D,20211201,000000,13.48,13.48,12.4801,12.61,303013,0
+EVER.US,D,20211202,000000,12.49,12.62,12.03,12.46,365336,0
+EVER.US,D,20211203,000000,12.44,12.47,11.725,12.07,1227897,0
+EVER.US,D,20211206,000000,12.1,13.76,11.88,13.6,603327,0
+EVER.US,D,20211207,000000,13.88,14.8,13.85,14.68,660255,0
+EVER.US,D,20211208,000000,14.915,16.09,14.91,15.94,692488,0
+EVER.US,D,20211209,000000,15.68,16.03,15.25,15.29,289537,0
+EVER.US,D,20211210,000000,15.4,15.92,15.27,15.43,262563,0
+EVER.US,D,20211213,000000,15.2,15.69,14.89,15.45,317112,0
+EVER.US,D,20211214,000000,15.03,15.76,14.77,15.04,283942,0
+EVER.US,D,20211215,000000,14.11,15.42,14.08,15.35,553230,0
+EVER.US,D,20211216,000000,15.38,15.99,15.38,15.76,393813,0
+EVER.US,D,20211217,000000,15.57,16.33,15.16,15.6,1139941,0
+EVER.US,D,20211220,000000,15.16,15.7,14.72,15.62,309977,0
+EVER.US,D,20211221,000000,15.64,16.37,15.64,16.19,322443,0
+EVER.US,D,20211222,000000,16.23,16.46,15.875,16.08,222253,0
+EVER.US,D,20211223,000000,15.96,16.02,15.33,15.8,285298,0
+EVER.US,D,20211227,000000,15.87,15.9993,15.25,15.36,187958,0
+EVER.US,D,20211228,000000,15.23,15.72,14.93,14.99,162521,0
+EVER.US,D,20211229,000000,14.86,15.0005,14.64,14.8,246655,0
+EVER.US,D,20211230,000000,14.87,16.34,14.87,16.14,366136,0
+EVER.US,D,20211231,000000,16.22,17,15.62,15.66,393036,0
+EVER.US,D,20220103,000000,15.73,16.21,15.43,16.1,213632,0
+EVER.US,D,20220104,000000,16,16,14.95,15.35,256876,0
+EVER.US,D,20220105,000000,15.16,15.5799,14.55,14.57,261255,0
+EVER.US,D,20220106,000000,14.83,15.95,14.67,15.51,314192,0
+EVER.US,D,20220107,000000,15.35,15.89,14.89,15.04,197235,0
+EVER.US,D,20220110,000000,15.23,15.74,14.7,15.69,367412,0
+EVER.US,D,20220111,000000,15.6,16.31,15.56,16.17,275168,0
+EVER.US,D,20220112,000000,15.92,16.7,15.91,16.09,338393,0
+EVER.US,D,20220113,000000,16,16.17,15.64,16.05,274875,0
+EVER.US,D,20220114,000000,15.71,16.23,15.58,16.18,239769,0
+EVER.US,D,20220118,000000,15.88,16.185,15.02,15.51,514587,0
+EVER.US,D,20220119,000000,15.55,16,15.31,15.54,434891,0
+EVER.US,D,20220120,000000,15.81,16.61,15.15,15.34,256747,0
+EVER.US,D,20220121,000000,15.08,15.4599,14.8,15,227764,0
+EVER.US,D,20220124,000000,14.315,15.95,14.18,15.82,390438,0
+EVER.US,D,20220125,000000,15.53,15.8,14.99,15.26,192730,0
+EVER.US,D,20220126,000000,15.81,16.245,15.34,15.45,307867,0
+EVER.US,D,20220127,000000,15.64,16.24,15.22,15.35,213562,0
+EVER.US,D,20220128,000000,15.25,15.66,14.86,15.58,207653,0
+EVER.US,D,20220131,000000,15.61,16.56,15.525,16.46,208386,0
+EVER.US,D,20220201,000000,16.62,16.65,15.38,16.48,433109,0
+EVER.US,D,20220202,000000,16.32,16.75,15.74,16.45,436765,0
+EVER.US,D,20220203,000000,15.93,16.32,15.62,15.8,303920,0
+EVER.US,D,20220204,000000,15.87,16.96,15.51,16.88,359963,0
+EVER.US,D,20220207,000000,16.83,17.36,16.25,16.37,428420,0
+EVER.US,D,20220208,000000,16.12,16.665,15.71,16.43,293118,0
+EVER.US,D,20220209,000000,16.1,16.1,14.93,15.45,598318,0
+EVER.US,D,20220210,000000,15.1,15.84,14.99,15.42,264347,0
+EVER.US,D,20220211,000000,15.42,16.19,15.38,15.69,290106,0
+EVER.US,D,20220214,000000,15.43,16.74,15.36,16.45,218029,0
+EVER.US,D,20220215,000000,16.92,17.46,16.75,16.85,351241,0
+EVER.US,D,20220216,000000,16.54,16.54,14.95,15.18,672130,0
+EVER.US,D,20220217,000000,15.21,16.37,15.21,16.005,468332,0
+EVER.US,D,20220218,000000,15.73,16.84,15.32,16.68,436477,0
+EVER.US,D,20220222,000000,16.19,16.535,14.94,14.94,349576,0
+EVER.US,D,20220223,000000,14.92,14.95,13.545,13.96,467897,0
+EVER.US,D,20220224,000000,13.5,14.11,13.12,13.92,631191,0
+EVER.US,D,20220225,000000,14.46,14.5,13.74,13.98,758711,0
+EVER.US,D,20220228,000000,14.03,14.91,13.86,14.88,303099,0
+EVER.US,D,20220301,000000,14.75,15.1699,13.9771,14.1,249396,0
+EVER.US,D,20220302,000000,14.3,14.48,13.78,14.47,240562,0
+EVER.US,D,20220303,000000,14.51,14.51,13.09,13.24,242142,0
+EVER.US,D,20220304,000000,13.18,13.41,12.8,12.92,260940,0
+EVER.US,D,20220307,000000,12.99,12.99,11.76,12.09,404838,0
+EVER.US,D,20220308,000000,11.96,13.42,11.86,12.95,278643,0
+EVER.US,D,20220309,000000,13.09,13.72,12.93,13.61,333110,0
+EVER.US,D,20220310,000000,13.42,13.54,13.15,13.22,203104,0
+EVER.US,D,20220311,000000,13.3,13.35,12.93,13.02,213882,0
+EVER.US,D,20220314,000000,12.8,13.32,12.68,12.95,274930,0
+EVER.US,D,20220315,000000,12.77,13.545,12.77,13.38,196077,0
+EVER.US,D,20220316,000000,13.58,14.46,13.49,14.39,260535,0
+EVER.US,D,20220317,000000,14.15,15.03,13.97,14.65,196766,0
+EVER.US,D,20220318,000000,14.48,15.42,14.4,15.23,241564,0
+EVER.US,D,20220321,000000,15.11,15.45,14.78,15.41,215713,0
+EVER.US,D,20220322,000000,15.37,15.78,15.07,15.11,177948,0
+EVER.US,D,20220323,000000,15.12,15.47,14.64,15.02,141922,0
+EVER.US,D,20220324,000000,15.11,15.45,14.85,15.22,122324,0
+EVER.US,D,20220325,000000,15.26,15.26,14.41,14.58,82409,0
+EVER.US,D,20220328,000000,14.41,14.96,14.3,14.82,123607,0
+EVER.US,D,20220329,000000,14.92,15.53,14.85,15.49,148014,0
+EVER.US,D,20220330,000000,15.26,17.11,15.08,16.36,522992,0
+EVER.US,D,20220331,000000,16.39,16.6928,16.01,16.18,211632,0
+EVER.US,D,20220401,000000,16.27,16.63,16.07,16.56,233570,0
+EVER.US,D,20220404,000000,16.7,17.59,16.66,16.73,310318,0
+EVER.US,D,20220405,000000,16.75,16.82,16.065,16.18,419008,0
+EVER.US,D,20220406,000000,15.94,16.15,15.33,15.8,103865,0
+EVER.US,D,20220407,000000,15.63,16.16,15.54,16.07,172776,0
+EVER.US,D,20220408,000000,16.06,16.32,15.67,16.11,111259,0
+EVER.US,D,20220411,000000,15.97,16.03,15.65,15.71,148542,0
+EVER.US,D,20220412,000000,15.91,16.155,15.67,15.79,242127,0
+EVER.US,D,20220413,000000,15.84,16.12,15.655,15.7,154881,0
+EVER.US,D,20220414,000000,15.72,15.72,14.76,15.08,281047,0
+EVER.US,D,20220418,000000,15.62,15.86,14.93,15.08,216173,0
+EVER.US,D,20220419,000000,14.96,15.57,14.78,15.53,164933,0
+EVER.US,D,20220420,000000,15.61,15.61,15.03,15.25,149925,0
+EVER.US,D,20220421,000000,15.45,15.69,14.7001,14.92,144467,0
+EVER.US,D,20220422,000000,14.86,15.72,14.58,14.73,245284,0
+EVER.US,D,20220425,000000,14.5,14.89,14.47,14.67,206990,0
+EVER.US,D,20220426,000000,14.54,14.595,14.12,14.21,171507,0
+EVER.US,D,20220427,000000,14.18,14.41,13.67,13.84,183612,0
+EVER.US,D,20220428,000000,14.05,14.43,13.96,14.25,226012,0
+EVER.US,D,20220429,000000,14.23,14.4824,13.84,13.88,156101,0
+EVER.US,D,20220502,000000,13.73,14.96,13.63,14.78,661588,0
+EVER.US,D,20220503,000000,9.38,12.25,9.38,12.16,2715260,0
+EVER.US,D,20220504,000000,11.95,13.32,11.68,13.13,796556,0
+EVER.US,D,20220505,000000,12.92,13,12.02,12.53,320770,0
+EVER.US,D,20220506,000000,12.46,12.95,11.68,12.39,296855,0
+EVER.US,D,20220509,000000,12.07,12.72,11.41,11.5,497418,0
+EVER.US,D,20220510,000000,11.85,11.85,10.28,10.36,275789,0
+EVER.US,D,20220511,000000,10.37,10.95,10.13,10.25,237857,0
+EVER.US,D,20220512,000000,10.05,10.6,9.58,9.72,258689,0
+EVER.US,D,20220513,000000,9.98,10.33,9.69,9.8,179540,0
+EVER.US,D,20220516,000000,9.59,10.21,9.38,9.48,194388,0
+EVER.US,D,20220517,000000,9.64,9.86,8.985,9.62,312579,0
+EVER.US,D,20220518,000000,9.5,9.74,9.14,9.18,211886,0
+EVER.US,D,20220519,000000,9.07,9.43,9.05,9.27,177022,0
+EVER.US,D,20220520,000000,9.48,9.53,8.87,9.12,198054,0
+EVER.US,D,20220523,000000,9.14,9.45,8.96,9.42,257958,0
+EVER.US,D,20220524,000000,9.15,9.44,9.05,9.32,292731,0
+EVER.US,D,20220525,000000,9.31,9.53,9.1,9.31,159049,0
+EVER.US,D,20220526,000000,9.21,9.55,9.13,9.46,162083,0
+EVER.US,D,20220527,000000,9.46,9.82,9.405,9.66,334759,0
+EVER.US,D,20220531,000000,9.69,9.69,8.82,8.95,368074,0
+EVER.US,D,20220601,000000,9.03,9.279,8.57,8.85,311052,0
+EVER.US,D,20220602,000000,8.82,9.33,8.59,9.23,386586,0
+EVER.US,D,20220603,000000,9.12,9.35,8.38,8.46,226417,0
+EVER.US,D,20220606,000000,8.63,8.7,8.29,8.66,181648,0
+EVER.US,D,20220607,000000,8.59,8.71,8.41,8.67,152443,0
+EVER.US,D,20220608,000000,8.67,9.26,8.55,9.25,214254,0
+EVER.US,D,20220609,000000,9.14,9.4,8.96,8.99,136162,0
+EVER.US,D,20220610,000000,8.95,9.06,8.56,8.63,201703,0
+EVER.US,D,20220613,000000,8.48,8.48,7.82,7.89,195940,0
+EVER.US,D,20220614,000000,7.89,8.06,7.52,7.57,228540,0
+EVER.US,D,20220615,000000,7.68,8.1,7.457,7.88,247787,0
+EVER.US,D,20220616,000000,7.49,7.68,7.34,7.46,218392,0
+EVER.US,D,20220617,000000,7.65,7.85,7.43,7.6,577836,0
+EVER.US,D,20220621,000000,7.81,8.17,7.6021,8.12,362394,0
+EVER.US,D,20220622,000000,8.01,9.0299,7.92,9,421862,0
+EVER.US,D,20220623,000000,8.97,9.8,8.67,9.75,324341,0
+EVER.US,D,20220624,000000,9.83,10,9.45,9.48,808932,0
+EVER.US,D,20220627,000000,9.47,9.6874,9.16,9.52,163108,0
+EVER.US,D,20220628,000000,9.4,9.67,9.24,9.41,307032,0
+EVER.US,D,20220629,000000,9.4,9.4,8.67,9.21,212381,0
+EVER.US,D,20220630,000000,9.07,9.38,8.8,8.84,160175,0
+EVER.US,D,20220701,000000,8.76,9.1,8.66,8.98,101050,0
+EVER.US,D,20220705,000000,8.94,9.17,8.67,9.15,142567,0
+EVER.US,D,20220706,000000,9.12,9.465,8.76,8.82,152882,0
+EVER.US,D,20220707,000000,8.86,9.34,8.85,9.31,148627,0
+EVER.US,D,20220708,000000,9,9.41,9,9.27,111066,0
+EVER.US,D,20220711,000000,9.24,9.99,8.73,9.51,300916,0
+EVER.US,D,20220712,000000,9.49,10.46,9.43,10.36,257569,0
+EVER.US,D,20220713,000000,10.32,10.98,10.14,10.72,234205,0
+EVER.US,D,20220714,000000,10.51,10.96,9.7625,10.33,388199,0
+EVER.US,D,20220715,000000,10.49,10.58,9.75,10.52,212700,0
+EVER.US,D,20220718,000000,10.65,11.54,10.48,10.995,233504,0
+EVER.US,D,20220719,000000,11.01,11.36,10.94,11.32,137838,0
+EVER.US,D,20220720,000000,11.28,11.92,11.26,11.54,286819,0
+EVER.US,D,20220721,000000,11.61,11.97,11.47,11.85,201470,0
+EVER.US,D,20220722,000000,11.93,11.95,11.3,11.55,227388,0
+EVER.US,D,20220725,000000,11.42,11.69,11.28,11.37,338304,0
+EVER.US,D,20220726,000000,11.3,11.83,11.19,11.43,181812,0
+EVER.US,D,20220727,000000,11.53,11.9,11.37,11.47,238879,0
+EVER.US,D,20220728,000000,11.38,11.38,10.59,10.62,324934,0
+EVER.US,D,20220729,000000,10.56,10.73,10.315,10.45,301555,0
+EVER.US,D,20220801,000000,10.43,10.805,9.61,9.75,449730,0
+EVER.US,D,20220802,000000,11.01,11.24,9.56,9.73,676772,0
+EVER.US,D,20220803,000000,9.82,10.51,9.82,10.42,470634,0
+EVER.US,D,20220804,000000,10.3,11.49,10.3,11.33,403410,0
+EVER.US,D,20220805,000000,11.28,11.67,11.09,11.48,189056,0
+EVER.US,D,20220808,000000,11.32,12.26,10.98,11.1,379872,0
+EVER.US,D,20220809,000000,10.96,11.02,9.475,9.97,281270,0
+EVER.US,D,20220810,000000,10.39,10.86,10.3801,10.6,184006,0
+EVER.US,D,20220811,000000,10.59,10.81,10.13,10.36,148654,0
+EVER.US,D,20220812,000000,10.26,10.55,10.26,10.4,122276,0
+EVER.US,D,20220815,000000,10.23,10.7,10.15,10.59,122902,0
+EVER.US,D,20220816,000000,10.47,10.47,9.74,9.77,332267,0
+EVER.US,D,20220817,000000,9.63,9.8,9.33,9.45,113111,0
+EVER.US,D,20220818,000000,9.4,9.75,9.35,9.59,131979,0
+EVER.US,D,20220819,000000,9.4,9.47,9.14,9.27,145322,0
+EVER.US,D,20220822,000000,9.15,9.285,8.88,8.99,133837,0
+EVER.US,D,20220823,000000,8.95,9.14,8.86,8.97,141672,0
+EVER.US,D,20220824,000000,8.91,9.17,8.9,9.01,124060,0
+EVER.US,D,20220825,000000,9.13,9.29,9.01,9.14,84868,0
+EVER.US,D,20220826,000000,9.02,9.057,8.72,8.88,98073,0
+EVER.US,D,20220829,000000,8.85,9,8.76,8.79,87852,0
+EVER.US,D,20220830,000000,8.9,8.92,8.6,8.65,73456,0
+EVER.US,D,20220831,000000,8.69,8.75,8.5183,8.65,124317,0
+EVER.US,D,20220901,000000,8.6,8.73,8.21,8.35,122248,0
+EVER.US,D,20220902,000000,8.52,8.65,8.22,8.54,106501,0
+EVER.US,D,20220906,000000,8.49,8.7481,8.4,8.58,117051,0
+EVER.US,D,20220907,000000,8.58,9.14,8.51,9.12,151633,0
+EVER.US,D,20220908,000000,9.07,9.14,8.86,9,103270,0
+EVER.US,D,20220909,000000,9,9.13,8.7,8.79,196470,0
+EVER.US,D,20220912,000000,8.86,8.99,8.75,8.99,162830,0
+EVER.US,D,20220913,000000,8.75,8.84,8.16,8.17,146779,0
+EVER.US,D,20220914,000000,8.25,8.5175,7.9539,8.19,162586,0
+EVER.US,D,20220915,000000,8.19,8.53,8.11,8.29,205404,0
+EVER.US,D,20220916,000000,8.14,8.24,7.61,7.92,370677,0
+EVER.US,D,20220919,000000,7.82,8.16,7.7663,8.13,137045,0
+EVER.US,D,20220920,000000,8.03,8.08,7.73,7.79,117396,0
+EVER.US,D,20220921,000000,7.9,7.9,7.41,7.43,112607,0
+EVER.US,D,20220922,000000,7.15,7.235,6.64,6.93,186414,0
+EVER.US,D,20220923,000000,6.82,6.82,6.55,6.73,154501,0
+EVER.US,D,20220926,000000,6.59,6.86,6.465,6.5,231780,0
+EVER.US,D,20220927,000000,6.59,6.7,6.46,6.57,212831,0
+EVER.US,D,20220928,000000,6.69,7.27,6.4513,7.23,113561,0
+EVER.US,D,20220929,000000,7.04,7.165,6.78,6.83,219042,0
+EVER.US,D,20220930,000000,6.83,7,6.77,6.82,214047,0
+EVER.US,D,20221003,000000,6.84,6.89,6.5,6.75,194595,0
+EVER.US,D,20221004,000000,6.86,7.169,6.86,7.1,135809,0
+EVER.US,D,20221005,000000,6.98,7.05,6.7,6.77,126306,0
+EVER.US,D,20221006,000000,6.77,7.0075,6.69,6.79,113511,0
+EVER.US,D,20221007,000000,6.7,6.82,6.55,6.6,149875,0
+EVER.US,D,20221010,000000,6.64,6.72,6.52,6.68,195825,0
+EVER.US,D,20221011,000000,6.68,6.82,6.36,6.56,167108,0
+EVER.US,D,20221012,000000,6.55,6.67,6.41,6.46,117258,0
+EVER.US,D,20221013,000000,6.56,6.68,6.11,6.64,180358,0
+EVER.US,D,20221014,000000,6.77,6.77,5.9001,5.97,175920,0
+EVER.US,D,20221017,000000,6.05,6.22,5.765,5.93,315983,0
+EVER.US,D,20221018,000000,6.13,6.37,6,6.14,202967,0
+EVER.US,D,20221019,000000,6.07,6.07,5.7,5.74,145729,0
+EVER.US,D,20221020,000000,5.78,5.95,5.6266,5.67,120844,0
+EVER.US,D,20221021,000000,5.69,5.77,5.46,5.59,146350,0
+EVER.US,D,20221024,000000,5.63,5.63,5.23,5.54,178570,0
+EVER.US,D,20221025,000000,5.58,5.95,5.58,5.83,156920,0
+EVER.US,D,20221026,000000,5.81,6.14,5.56,5.86,109165,0
+EVER.US,D,20221027,000000,5.88,5.9,5.65,5.68,114400,0
+EVER.US,D,20221028,000000,5.74,6.05,5.69,5.84,177573,0
+EVER.US,D,20221031,000000,5.79,6.18,5.78,6.09,352497,0
+EVER.US,D,20221101,000000,6.23,6.39,5.87,5.87,311746,0
+EVER.US,D,20221102,000000,6.29,6.83,6.025,6.13,716853,0
+EVER.US,D,20221103,000000,6,6.87,5.9892,6.76,353618,0
+EVER.US,D,20221104,000000,6.9,7.98,6.8401,7.92,677203,0
+EVER.US,D,20221107,000000,7.97,8.485,7.69,8.2,299597,0
+EVER.US,D,20221108,000000,8.22,8.42,7.775,8.18,224265,0
+EVER.US,D,20221109,000000,8.21,8.39,7.95,8.01,211343,0
+EVER.US,D,20221110,000000,8.44,8.94,8.12,8.91,200489,0
+EVER.US,D,20221111,000000,8.87,9.64,8.65,9.52,257051,0
+EVER.US,D,20221114,000000,9.46,10.22,9.46,10.04,340355,0
+EVER.US,D,20221115,000000,10.25,10.9599,10.175,10.7,253576,0
+EVER.US,D,20221116,000000,10.51,10.79,10.23,10.65,265864,0
+EVER.US,D,20221117,000000,10.32,11.19,10.1901,10.79,223414,0
+EVER.US,D,20221118,000000,11.06,11.34,10.8,10.95,321623,0
+EVER.US,D,20221121,000000,10.79,11.12,10.425,11,316998,0
+EVER.US,D,20221122,000000,10.84,11.11,10.63,10.89,285110,0
+EVER.US,D,20221123,000000,10.96,11.29,10.9,11.14,182760,0
+EVER.US,D,20221125,000000,10.99,11.33,10.99,11.2,182525,0
+EVER.US,D,20221128,000000,10.99,11.46,10.99,11.06,237269,0
+EVER.US,D,20221129,000000,11.07,11.16,10.56,10.7,181200,0
+EVER.US,D,20221130,000000,10.77,10.9,10.26,10.8,499747,0
+EVER.US,D,20221201,000000,10.96,11.11,10.49,10.8,207004,0
+EVER.US,D,20221202,000000,10.68,11.74,10.625,11.4,235459,0
+EVER.US,D,20221205,000000,11.32,11.42,11.01,11.21,236324,0
+EVER.US,D,20221206,000000,11.23,11.27,10.8,11.1,214521,0
+EVER.US,D,20221207,000000,11.08,11.11,10.37,10.67,153309,0
+EVER.US,D,20221208,000000,10.76,11.61,10.7,11.46,208654,0
+EVER.US,D,20221209,000000,11.42,12.29,11.2239,12,396727,0
+EVER.US,D,20221212,000000,11.91,12.09,11.16,11.3,235293,0
+EVER.US,D,20221213,000000,11.89,12.48,11.7293,12.1,247219,0
+EVER.US,D,20221214,000000,12.04,12.29,11.76,11.76,241537,0
+EVER.US,D,20221215,000000,11.65,11.8,10.575,10.755,173481,0
+EVER.US,D,20221216,000000,10.65,10.86,10.2,10.64,264070,0
+EVER.US,D,20221219,000000,10.63,10.92,10.485,10.61,157183,0
+EVER.US,D,20221220,000000,11.72,13.56,11.36,13.07,1151495,0
+EVER.US,D,20221221,000000,13.25,15.08,13.08,14.9,800119,0
+EVER.US,D,20221222,000000,14.74,15.66,14.26,15.56,519000,0
+EVER.US,D,20221223,000000,15.55,15.7438,14.82,15.46,182069,0
+EVER.US,D,20221227,000000,15.65,15.97,14.08,14.12,303650,0
+EVER.US,D,20221228,000000,13.95,14.64,13.58,14,224834,0
+EVER.US,D,20221229,000000,14.16,14.41,13.75,14.2,204929,0
+EVER.US,D,20221230,000000,13.51,14.9,13.51,14.74,343616,0
+EVER.US,D,20230103,000000,15.02,15.65,13.95,14.16,305762,0
+EVER.US,D,20230104,000000,14.25,14.74,13.965,14.39,186171,0
+EVER.US,D,20230105,000000,14.25,14.83,13.85,14.64,204781,0
+EVER.US,D,20230106,000000,14.78,15.79,14.78,15.48,236034,0
+EVER.US,D,20230109,000000,15.48,16.3,15.34,15.38,180696,0
+EVER.US,D,20230110,000000,15.13,15.61,14.65,14.88,200155,0
+EVER.US,D,20230111,000000,14.9,15.45,14.88,15.25,257500,0
+EVER.US,D,20230112,000000,15.39,16.24,14.5628,15.92,278488,0
+EVER.US,D,20230113,000000,15.66,16.65,15.57,16.64,425636,0
+EVER.US,D,20230117,000000,16.49,16.89,15.45,16.8,378947,0
+EVER.US,D,20230118,000000,17.33,18.86,17,18.22,910197,0
+EVER.US,D,20230119,000000,18.49,18.82,17.775,18.16,616969,0
+EVER.US,D,20230120,000000,18,18.03,16.88,17.71,557412,0
+EVER.US,D,20230123,000000,17.72,17.72,16.2119,16.28,522241,0
+EVER.US,D,20230124,000000,16.25,16.98,15.67,16.01,399690,0
+EVER.US,D,20230125,000000,15.81,15.81,14.89,15.63,457422,0
+EVER.US,D,20230126,000000,15.74,16.33,15.3524,15.89,389313,0
+EVER.US,D,20230127,000000,15.86,16.605,15.86,16.21,241089,0
+EVER.US,D,20230130,000000,16.07,16.16,15.605,15.7,190181,0
+EVER.US,D,20230131,000000,15.76,16.06,15.545,15.6,266724,0
+EVER.US,D,20230201,000000,15.6,16.215,15.6,16.04,817514,0
+EVER.US,D,20230202,000000,16.44,16.6,15.74,16.43,683789,0
+EVER.US,D,20230203,000000,16.31,16.435,16.005,16.18,387980,0
+EVER.US,D,20230206,000000,16.06,16.89,15.605,15.95,371382,0
+EVER.US,D,20230207,000000,15.86,16.02,15.15,15.91,399887,0
+EVER.US,D,20230208,000000,15.83,16.17,15.17,15.21,581367,0
+EVER.US,D,20230209,000000,15.93,17.2099,15.89,16.32,978594,0
+EVER.US,D,20230210,000000,16.16,16.28,15.46,15.5,343263,0
+EVER.US,D,20230213,000000,15.48,16.05,14.8201,15.95,542420,0
+EVER.US,D,20230214,000000,15.89,16.53,15.67,15.7,535405,0
+EVER.US,D,20230215,000000,15.74,16.57,15.59,16.04,225720,0
+EVER.US,D,20230216,000000,15.56,16.12,15.19,15.95,233301,0
+EVER.US,D,20230217,000000,15.87,16.01,15.47,15.81,197676,0
+EVER.US,D,20230221,000000,15.52,15.76,14.97,15.24,312493,0
+EVER.US,D,20230222,000000,15.3,15.66,15.06,15.18,293272,0
+EVER.US,D,20230223,000000,15.42,15.49,15.11,15.33,164395,0
+EVER.US,D,20230224,000000,15.3,17.45,15.09,17.09,747301,0
+EVER.US,D,20230227,000000,17.31,17.92,17.18,17.53,650695,0
+EVER.US,D,20230228,000000,15.1,15.8,13.2,13.65,2475279,0
+EVER.US,D,20230301,000000,13.69,14.08,13.35,14.07,598306,0
+EVER.US,D,20230302,000000,13.83,14.105,13.35,13.84,530514,0
+EVER.US,D,20230303,000000,14,14.22,13.4,14.16,323815,0
+EVER.US,D,20230306,000000,13.96,14.22,13.63,13.72,302297,0
+EVER.US,D,20230307,000000,13.8,14.03,13.49,13.83,336787,0
+EVER.US,D,20230308,000000,13.74,13.92,13.12,13.44,181506,0
+EVER.US,D,20230309,000000,13.44,13.47,12.91,13.06,270760,0
+EVER.US,D,20230310,000000,13.02,13.09,12.68,13.03,261293,0
+EVER.US,D,20230313,000000,12.89,13.21,12.725,13.11,230392,0
+EVER.US,D,20230314,000000,13.28,14.21,13.02,13.32,405794,0
+EVER.US,D,20230315,000000,12.92,13.25,12.77,13.09,236393,0
+EVER.US,D,20230316,000000,12.96,13.24,12.79,12.97,290181,0
+EVER.US,D,20230317,000000,12.78,12.78,12.27,12.28,397794,0
+EVER.US,D,20230320,000000,12.33,12.5,12.06,12.39,213527,0
+EVER.US,D,20230321,000000,12.67,13.55,12.33,13.3,316704,0
+EVER.US,D,20230322,000000,13.26,13.75,13.1,13.11,285907,0
+EVER.US,D,20230323,000000,13.33,13.5223,12.64,12.83,215707,0
+EVER.US,D,20230324,000000,12.73,13.24,12.52,12.99,124737,0
+EVER.US,D,20230327,000000,13.11,13.31,12.91,13.22,158495,0
+EVER.US,D,20230328,000000,13.18,13.31,12.82,13.09,163193,0
+EVER.US,D,20230329,000000,13.13,13.47,13.05,13.37,151558,0
+EVER.US,D,20230330,000000,13.49,13.56,13.21,13.43,115447,0
+EVER.US,D,20230331,000000,13.5,13.93,13.44,13.9,407511,0
+EVER.US,D,20230403,000000,13.89,14.32,13.81,14.27,195435,0
+EVER.US,D,20230404,000000,14.2,14.39,13.99,14.15,340676,0
+EVER.US,D,20230405,000000,14.08,14.15,13.38,13.66,147967,0
+EVER.US,D,20230406,000000,13.74,13.97,13.43,13.71,130300,0
+EVER.US,D,20230410,000000,13.52,13.63,13.2928,13.43,124486,0
+EVER.US,D,20230411,000000,13.49,13.57,13.11,13.29,148855,0
+EVER.US,D,20230412,000000,13.33,13.5,12.33,12.35,208997,0
+EVER.US,D,20230413,000000,12.47,13.04,12.15,12.36,684700,0
+EVER.US,D,20230414,000000,12.34,12.34,8.5,8.66,2426008,0
+EVER.US,D,20230417,000000,8.33,8.6,7.58,8.44,1078660,0
+EVER.US,D,20230418,000000,8.47,8.51,7.88,7.98,442538,0
+EVER.US,D,20230419,000000,7.92,8.06,7.7764,7.91,516633,0
+EVER.US,D,20230420,000000,7.87,8.16,7.7815,7.99,417189,0
+EVER.US,D,20230421,000000,7.99,8.14,7.895,8.05,317246,0
+EVER.US,D,20230424,000000,8,8.11,7.86,7.88,331570,0
+EVER.US,D,20230425,000000,7.83,7.93,7.27,7.37,478762,0
+EVER.US,D,20230426,000000,7.36,7.385,6.9,6.93,428583,0
+EVER.US,D,20230427,000000,7.01,7.28,6.86,6.94,345664,0
+EVER.US,D,20230428,000000,6.92,7.06,6.755,6.97,292380,0
+EVER.US,D,20230501,000000,6.97,7.02,6.85,6.96,370876,0
+EVER.US,D,20230502,000000,7.05,7.27,6.29,6.52,1803006,0
+EVER.US,D,20230503,000000,6.56,7.19,6.4,6.66,468039,0
+EVER.US,D,20230504,000000,6.53,7.1655,5.99,6.31,1176656,0
+EVER.US,D,20230505,000000,6.37,6.75,6.31,6.59,414511,0
+EVER.US,D,20230508,000000,6.58,6.87,6.31,6.65,738858,0
+EVER.US,D,20230509,000000,8.16,8.17,6.54,6.81,1538492,0
+EVER.US,D,20230510,000000,6.87,7.4,6.74,7.265,967069,0
+EVER.US,D,20230511,000000,7.33,7.375,6.935,7.15,910609,0
+EVER.US,D,20230512,000000,7.19,7.27,6.895,7.05,365995,0
+EVER.US,D,20230515,000000,7.05,7.23,7.005,7.035,358748,0
+EVER.US,D,20230516,000000,6.96,7.07,6.78,6.83,503970,0
+EVER.US,D,20230517,000000,7.18,7.84,6.83,7.8,842733,0
+EVER.US,D,20230518,000000,7.77,8.26,7.725,8.22,534058,0
+EVER.US,D,20230519,000000,8.28,8.67,7.97,8.59,463219,0
+EVER.US,D,20230522,000000,8.56,9.145,8.56,8.95,439929,0
+EVER.US,D,20230523,000000,8.93,9.42,8.76,9.34,349313,0
+EVER.US,D,20230524,000000,9.25,9.44,8.9,9.37,328956,0
+EVER.US,D,20230525,000000,9.37,9.43,9.12,9.25,325025,0
+EVER.US,D,20230526,000000,9.35,9.85,9.28,9.45,444259,0
+EVER.US,D,20230530,000000,9.5,9.74,9.33,9.395,330867,0
+EVER.US,D,20230531,000000,9.33,9.43,8.97,9.11,813279,0
+EVER.US,D,20230601,000000,9.17,9.48,9.14,9.45,235436,0
+EVER.US,D,20230602,000000,9.55,9.73,9.43,9.475,324959,0
+EVER.US,D,20230605,000000,9.49,9.5,8.77,9.08,503929,0
+EVER.US,D,20230606,000000,9.02,9.39,9,9.25,448409,0
+EVER.US,D,20230607,000000,9.34,9.79,8.58,8.7,343702,0
+EVER.US,D,20230608,000000,8.56,8.81,7.9,7.96,520195,0
+EVER.US,D,20230609,000000,7.98,8.26,7.805,7.94,274182,0
+EVER.US,D,20230612,000000,7.94,8.31,7.81,7.99,302231,0
+EVER.US,D,20230613,000000,8.02,8.2641,7.94,8.19,257108,0
+EVER.US,D,20230614,000000,8.12,8.14,7.33,7.46,430490,0
+EVER.US,D,20230615,000000,7.46,7.55,7.255,7.375,284862,0
+EVER.US,D,20230616,000000,7.54,7.64,7.2,7.22,318068,0
+EVER.US,D,20230620,000000,7.3,7.5,6.95,7,492985,0
+EVER.US,D,20230621,000000,6.99,7.02,6.7,6.79,421018,0
+EVER.US,D,20230622,000000,6.76,6.84,6.32,6.66,715598,0
+EVER.US,D,20230623,000000,6.65,6.86,6.48,6.5,619130,0
+EVER.US,D,20230626,000000,6.72,6.77,6.455,6.495,391492,0
+EVER.US,D,20230627,000000,6.66,6.66,6.26,6.3,298505,0
+EVER.US,D,20230628,000000,6.35,6.55,6.3,6.45,352748,0
+EVER.US,D,20230629,000000,6.41,6.6,6.32,6.49,417509,0
+EVER.US,D,20230630,000000,6.56,6.56,6.34,6.5,497278,0
+EVER.US,D,20230703,000000,6.53,6.89,6.45,6.82,164528,0
+EVER.US,D,20230705,000000,6.82,6.94,6.62,6.9,277507,0
+EVER.US,D,20230706,000000,6.75,6.89,6.48,6.71,339987,0
+EVER.US,D,20230707,000000,6.71,6.99,6.68,6.95,463436,0
+EVER.US,D,20230710,000000,6.93,7.56,6.93,7.23,381328,0
+EVER.US,D,20230711,000000,7.24,7.51,7.16,7.4,491139,0
+EVER.US,D,20230712,000000,7.69,8.31,7.69,7.83,511693,0
+EVER.US,D,20230713,000000,6.9,7.4,6.47,7.065,646460,0
+EVER.US,D,20230714,000000,7.25,7.295,6.63,6.855,467526,0
+EVER.US,D,20230717,000000,6.83,6.91,6.53,6.67,519492,0
+EVER.US,D,20230718,000000,6.67,6.91,6.55,6.64,230054,0
+EVER.US,D,20230719,000000,6.66,6.955,6.66,6.74,243438,0
+EVER.US,D,20230720,000000,6.73,7,6.67,6.95,284896,0
+EVER.US,D,20230721,000000,7.04,7.18,6.94,7.045,196936,0
+EVER.US,D,20230724,000000,7,7.15,6.96,7.095,130103,0
+EVER.US,D,20230725,000000,7.08,7.13,6.71,6.755,196100,0
+EVER.US,D,20230726,000000,6.83,6.93,6.75,6.88,126031,0
+EVER.US,D,20230727,000000,6.85,6.87,6.72,6.74,241638,0
+EVER.US,D,20230728,000000,6.78,7.08,6.78,6.86,208925,0
+EVER.US,D,20230731,000000,6.89,7.09,6.89,7.08,185442,0
+EVER.US,D,20230801,000000,7.01,7.01,6.72,6.77,143803,0
+EVER.US,D,20230802,000000,6.66,6.71,6.44,6.63,240842,0
+EVER.US,D,20230803,000000,6.6,6.91,6.56,6.83,114055,0
+EVER.US,D,20230804,000000,6.81,7.0064,6.7,6.75,169553,0
+EVER.US,D,20230807,000000,6.77,6.77,6.43,6.57,418810,0
+EVER.US,D,20230808,000000,5.63,6.17,5.395,5.57,922617,0
+EVER.US,D,20230809,000000,5.52,5.8,5.36,5.77,439657,0
+EVER.US,D,20230810,000000,5.85,6.2,5.85,6.14,275457,0
+EVER.US,D,20230811,000000,6.11,6.22,5.95,5.96,279163,0
+EVER.US,D,20230814,000000,5.92,6.0099,5.76,5.97,167145,0
+EVER.US,D,20230815,000000,5.9,5.96,5.79,5.95,263830,0
+EVER.US,D,20230816,000000,6,6.6188,5.99,6.5,458669,0
+EVER.US,D,20230817,000000,6.49,6.83,6.4595,6.72,251648,0
+EVER.US,D,20230818,000000,6.59,6.6999,6.36,6.51,298374,0
+EVER.US,D,20230821,000000,6.46,6.53,5.96,6.05,225690,0
+EVER.US,D,20230822,000000,6.06,6.12,5.82,5.85,285826,0
+EVER.US,D,20230823,000000,5.83,5.94,5.69,5.72,281621,0
+EVER.US,D,20230824,000000,5.73,5.95,5.67,5.73,247186,0
+EVER.US,D,20230825,000000,5.75,6.08,5.52,5.55,239083,0
+EVER.US,D,20230828,000000,5.57,5.83,5.57,5.72,148078,0
+EVER.US,D,20230829,000000,5.71,6.12,5.61,6.1,143990,0
+EVER.US,D,20230830,000000,6.07,6.24,6.01,6.16,143670,0
+EVER.US,D,20230831,000000,6.18,6.44,6.15,6.18,121426,0
+EVER.US,D,20230901,000000,6.18,6.25,6.02,6.22,152024,0
+EVER.US,D,20230905,000000,6.06,6.14,5.9,5.94,191622,0
+EVER.US,D,20230906,000000,6.05,6.2,5.8,6.03,239400,0
+EVER.US,D,20230907,000000,5.94,6.1,5.865,6.03,140248,0
+EVER.US,D,20230908,000000,6.02,6.05,5.77,6.04,218447,0
+EVER.US,D,20230911,000000,6.03,6.25,5.99,6.15,179204,0
+EVER.US,D,20230912,000000,6.13,6.23,6.02,6.2,169366,0
+EVER.US,D,20230913,000000,6.2,6.23,6.05,6.1,231382,0
+EVER.US,D,20230914,000000,6.11,6.81,6.05,6.75,538940,0
+EVER.US,D,20230915,000000,6.73,6.8,6.345,6.4,398949,0
+EVER.US,D,20230918,000000,6.33,6.55,6.175,6.51,232451,0
+EVER.US,D,20230919,000000,6.49,6.66,6.4,6.61,179195,0
+EVER.US,D,20230920,000000,6.65,6.74,6.6,6.67,152107,0
+EVER.US,D,20230921,000000,6.57,6.716,6.4414,6.62,302623,0
+EVER.US,D,20230922,000000,6.68,6.91,6.49,6.75,152214,0
+EVER.US,D,20230925,000000,6.65,6.81,6.58,6.74,132867,0
+EVER.US,D,20230926,000000,6.68,6.89,6.52,6.73,221551,0
+EVER.US,D,20230927,000000,6.74,6.9,6.57,6.87,196349,0
+EVER.US,D,20230928,000000,6.81,7.16,6.57,7.09,141928,0
+EVER.US,D,20230929,000000,7.15,7.27,7.03,7.23,168667,0
+EVER.US,D,20231002,000000,7.17,7.27,6.8001,7.03,227034,0
+EVER.US,D,20231003,000000,6.91,7.0997,6.77,6.92,185903,0
+EVER.US,D,20231004,000000,6.92,7.425,6.885,7.39,203426,0
+EVER.US,D,20231005,000000,7.36,7.62,7.22,7.59,149963,0
+EVER.US,D,20231006,000000,7.34,8.08,7.34,8.06,336431,0
+EVER.US,D,20231009,000000,7.97,8.36,7.835,8.31,301974,0
+EVER.US,D,20231010,000000,8.37,8.445,7.68,7.8,331254,0
+EVER.US,D,20231011,000000,7.85,8.065,7.65,8,175037,0
+EVER.US,D,20231012,000000,7.99,7.99,7.39,7.6,360900,0
+EVER.US,D,20231013,000000,7.65,8.05,7.14,7.25,514179,0
+EVER.US,D,20231016,000000,7.34,8.1374,7.2,7.845,434281,0
+EVER.US,D,20231017,000000,7.78,8.05,7.58,7.98,453193,0
+EVER.US,D,20231018,000000,7.88,7.96,7.6831,7.83,315104,0
+EVER.US,D,20231019,000000,7.78,7.785,7.425,7.53,222285,0
+EVER.US,D,20231020,000000,7.53,7.53,6.87,7.44,301095,0
+EVER.US,D,20231023,000000,7.38,7.53,7.05,7.21,195589,0
+EVER.US,D,20231024,000000,7.26,7.52,7.13,7.46,142053,0
+EVER.US,D,20231025,000000,7.36,7.36,6.95,7.08,278135,0
+EVER.US,D,20231026,000000,6.97,7.11,6.74,6.83,167410,0
+EVER.US,D,20231027,000000,6.87,6.92,6.64,6.71,184740,0
+EVER.US,D,20231030,000000,6.8,6.96,6.73,6.77,115789,0
+EVER.US,D,20231031,000000,6.8,8.61,6.8,8.59,1312713,0
+EVER.US,D,20231101,000000,8.59,8.76,8.08,8.32,819154,0
+EVER.US,D,20231102,000000,8.48,8.57,7.2508,7.44,841197,0
+EVER.US,D,20231103,000000,7.52,7.96,7.52,7.88,283051,0
+EVER.US,D,20231106,000000,7.92,7.99,7.11,7.44,624881,0
+EVER.US,D,20231107,000000,8.08,8.94,8.05,8.7,1038940,0
+EVER.US,D,20231108,000000,8.83,8.83,8.49,8.58,379562,0
+EVER.US,D,20231109,000000,8.51,8.7,8.1,8.22,261364,0
+EVER.US,D,20231110,000000,8.25,8.33,8.05,8.2,271495,0
+EVER.US,D,20231113,000000,8.08,8.24,7.95,8.13,214674,0
+EVER.US,D,20231114,000000,8.31,8.53,8.21,8.47,448786,0
+EVER.US,D,20231115,000000,8.54,8.69,8.42,8.66,452380,0
+EVER.US,D,20231116,000000,8.61,8.98,8.55,8.69,398468,0
+EVER.US,D,20231117,000000,8.68,8.77,8.25,8.45,328086,0
+EVER.US,D,20231120,000000,8.36,8.79,8.36,8.54,223445,0
+EVER.US,D,20231121,000000,8.4,8.7,8.18,8.36,401283,0
+EVER.US,D,20231122,000000,8.49,8.67,8.32,8.62,205730,0
+EVER.US,D,20231124,000000,8.6,8.87,8.6,8.74,85763,0
+EVER.US,D,20231127,000000,8.71,8.85,8.61,8.66,210375,0
+EVER.US,D,20231128,000000,8.67,8.74,8.44,8.67,222316,0
+EVER.US,D,20231129,000000,8.79,9.85,8.79,9.58,576869,0
+EVER.US,D,20231130,000000,10.16,10.56,10.1,10.48,599408,0
+EVER.US,D,20231201,000000,10.47,10.75,10.27,10.69,251558,0
+EVER.US,D,20231204,000000,10.67,10.9,9.86,10.19,472519,0
+EVER.US,D,20231205,000000,10.66,10.74,10.12,10.18,314893,0
+EVER.US,D,20231206,000000,10.34,10.4,10.13,10.17,236220,0
+EVER.US,D,20231207,000000,10.17,10.22,10.04,10.14,131277,0
+EVER.US,D,20231208,000000,10.21,10.52,10.1696,10.26,318795,0
+EVER.US,D,20231211,000000,10.16,10.39,9.956,10.18,247475,0
+EVER.US,D,20231212,000000,10.49,10.49,9.88,10.33,339892,0
+EVER.US,D,20231213,000000,10.33,10.88,10.0822,10.85,347675,0
+EVER.US,D,20231214,000000,11.16,11.66,11.14,11.65,419835,0
+EVER.US,D,20231215,000000,11.97,12.2,11.46,11.96,999546,0
+EVER.US,D,20231218,000000,12.04,12.12,11.53,11.79,320437,0
+EVER.US,D,20231219,000000,11.8,12.48,11.54,12.01,297006,0
+EVER.US,D,20231220,000000,11.98,12.55,11.48,12.04,207694,0
+EVER.US,D,20231221,000000,12.23,12.66,12.15,12.65,155451,0
+EVER.US,D,20231222,000000,12.77,13,12.31,12.56,282958,0
+EVER.US,D,20231226,000000,12.55,12.56,11.9009,12.53,198373,0
+EVER.US,D,20231227,000000,12.57,13.04,12.57,13,181511,0
+EVER.US,D,20231228,000000,13,13.149,12.1,13.1,149178,0
+EVER.US,D,20231229,000000,13.01,13.15,12.225,12.24,217619,0
+EVER.US,D,20240102,000000,12.01,12.22,11.6,11.9,321869,0
+EVER.US,D,20240103,000000,11.8,12.28,11.545,11.61,250137,0
+EVER.US,D,20240104,000000,11.68,11.88,11.41,11.57,178308,0
+EVER.US,D,20240105,000000,11.49,11.91,11.41,11.41,184902,0
+EVER.US,D,20240108,000000,11.32,11.48,10.69,10.96,304480,0
+EVER.US,D,20240109,000000,10.85,11.09,10.63,10.64,196706,0
+EVER.US,D,20240110,000000,10.62,10.86,10.39,10.55,231474,0
+EVER.US,D,20240111,000000,10.6,10.76,10.37,10.68,168148,0
+EVER.US,D,20240112,000000,10.75,11.0748,10.35,10.45,137548,0
+EVER.US,D,20240116,000000,10.32,10.74,10.21,10.72,197897,0
+EVER.US,D,20240117,000000,10.49,11.05,10.27,11,163619,0
+EVER.US,D,20240118,000000,11.07,11.16,10.6,10.84,110533,0
+EVER.US,D,20240119,000000,10.97,11.09,10.645,10.98,123835,0
+EVER.US,D,20240122,000000,11.06,11.49,11.06,11.47,114610,0
+EVER.US,D,20240123,000000,11.55,11.85,11.465,11.8,196731,0
+EVER.US,D,20240124,000000,12.11,13.48,12.095,12.8,311745,0
+EVER.US,D,20240125,000000,12.81,13.39,12.74,13.01,295197,0
+EVER.US,D,20240126,000000,13.27,13.5,13.045,13.21,262036,0
+EVER.US,D,20240129,000000,13.25,13.29,12.94,13.22,239510,0
+EVER.US,D,20240130,000000,13.12,13.14,12.48,12.8,118949,0
+EVER.US,D,20240131,000000,12.69,12.94,12.53,12.63,134031,0
+EVER.US,D,20240201,000000,13.3,14.29,13.13,13.75,575426,0
+EVER.US,D,20240202,000000,13.7,13.73,13.01,13.56,254992,0
+EVER.US,D,20240205,000000,13.36,13.429,13.13,13.15,152031,0
+EVER.US,D,20240206,000000,13.18,13.46,13.18,13.29,80812,0
+EVER.US,D,20240207,000000,13.36,13.56,13.07,13.46,158537,0
+EVER.US,D,20240208,000000,14.4,14.85,13.92,14.66,532069,0
+EVER.US,D,20240209,000000,14.68,15.83,14.6,15.49,893278,0
+EVER.US,D,20240212,000000,15.35,16.43,15.335,15.58,380701,0
+EVER.US,D,20240213,000000,15.03,15.35,14.75,15.08,183441,0
+EVER.US,D,20240214,000000,15.24,15.78,15.17,15.72,137706,0
+EVER.US,D,20240215,000000,15.92,16.07,15.62,15.66,227496,0
+EVER.US,D,20240216,000000,15.47,15.67,14.98,15.52,263659,0
+EVER.US,D,20240220,000000,15.24,15.24,14.88,14.9,172248,0
+EVER.US,D,20240221,000000,14.7,16.15,14.7,16.09,617589,0
+EVER.US,D,20240222,000000,16.25,16.66,16.01,16.51,457744,0
+EVER.US,D,20240223,000000,16.67,16.86,16.355,16.73,344116,0
+EVER.US,D,20240226,000000,16.61,17.4325,16.6,17.14,840016,0
+EVER.US,D,20240227,000000,20.22,20.34,16.44,17.63,1303302,0
+EVER.US,D,20240228,000000,17.31,17.55,15.83,15.95,679968,0
+EVER.US,D,20240229,000000,16.02,16.4,15.09,16.02,760240,0
+EVER.US,D,20240301,000000,15.96,16.745,15.96,16.29,489392,0
+EVER.US,D,20240304,000000,16.34,16.49,15.58,15.69,312478,0
+EVER.US,D,20240305,000000,15.51,15.85,15.15,15.18,385629,0
+EVER.US,D,20240306,000000,15.21,15.32,14.28,14.75,431962,0
+EVER.US,D,20240307,000000,14.88,15.555,14.62,15.37,506046,0
+EVER.US,D,20240308,000000,15.24,16.61,15.24,16.48,541010,0
+EVER.US,D,20240311,000000,16.55,17.43,16.52,16.9,337750,0
+EVER.US,D,20240312,000000,17.06,18.45,16.81,18.3,953238,0
+EVER.US,D,20240313,000000,18.47,19.73,18.01,19.1,1079086,0
+EVER.US,D,20240314,000000,19.08,19.45,18.31,18.52,394650,0
+EVER.US,D,20240315,000000,18.06,18.245,17.34,17.55,537204,0
+EVER.US,D,20240318,000000,17.68,17.82,16.94,17.17,258702,0
+EVER.US,D,20240319,000000,17.05,17.29,16.73,17.11,263507,0
+EVER.US,D,20240320,000000,17.12,17.68,16.968,17.5,225867,0
+EVER.US,D,20240321,000000,17.85,18.389,17.6,17.95,238376,0
+EVER.US,D,20240322,000000,18.13,18.48,17.93,18.03,234441,0
+EVER.US,D,20240325,000000,17.94,18.61,17.77,18.29,319757,0
+EVER.US,D,20240326,000000,18.41,18.804,17.85,18.28,286708,0
+EVER.US,D,20240327,000000,18.59,18.75,18.29,18.75,316660,0
+EVER.US,D,20240328,000000,18.93,19.21,18.5,18.56,529846,0
+EVER.US,D,20240401,000000,18.52,19.66,18.19,19.5,437518,0
+EVER.US,D,20240402,000000,18.73,19.46,18.4,18.53,303562,0
+EVER.US,D,20240403,000000,18.36,19.33,18.36,19.18,204172,0
+EVER.US,D,20240404,000000,19.36,20.26,18.76,18.78,1002938,0
+EVER.US,D,20240405,000000,18.63,19.37,18.5331,18.92,270094,0
+EVER.US,D,20240408,000000,19.24,19.61,19.04,19.43,227091,0
+EVER.US,D,20240409,000000,19.25,19.52,18.965,19.1,196251,0
+EVER.US,D,20240410,000000,18.88,19.06,18.34,18.51,236504,0
+EVER.US,D,20240411,000000,18.64,19.41,18.51,19.36,173670,0
+EVER.US,D,20240412,000000,19.21,20.04,19.03,19.97,502669,0
+EVER.US,D,20240415,000000,19.96,20.0733,18.76,19.18,462809,0
+EVER.US,D,20240416,000000,18.95,19.986,18.95,19.85,303002,0
+EVER.US,D,20240417,000000,20.01,20.74,18.535,18.8,839072,0
+EVER.US,D,20240418,000000,18.72,19.07,17.92,18.12,657416,0
+EVER.US,D,20240419,000000,18.23,18.97,18.12,18.37,256632,0
+EVER.US,D,20240422,000000,18.34,18.62,17.38,18.53,410490,0
+EVER.US,D,20240423,000000,18.58,18.942,18.28,18.5,322010,0
+EVER.US,D,20240424,000000,18.53,19.75,18.355,19.51,585538,0
+EVER.US,D,20240425,000000,19.37,19.37,18.4,18.61,323629,0
+EVER.US,D,20240426,000000,18.89,19.91,18.87,19.55,344015,0
+EVER.US,D,20240429,000000,19.63,19.75,19.265,19.58,208905,0
+EVER.US,D,20240430,000000,19.61,20.455,19.61,20.17,778357,0
+EVER.US,D,20240501,000000,20.08,20.9156,19.8852,20.43,373591,0
+EVER.US,D,20240502,000000,20.95,22.27,20.8,21.53,789394,0
+EVER.US,D,20240503,000000,21.57,22.105,21.55,21.75,586873,0
+EVER.US,D,20240506,000000,21.73,21.83,21.3,21.36,541357,0
+EVER.US,D,20240507,000000,23.04,25.69,21.78,25.29,2451567,0
+EVER.US,D,20240508,000000,25.22,25.49,23.79,23.82,641771,0
+EVER.US,D,20240509,000000,23.62,23.99,22.62,23.73,636367,0
+EVER.US,D,20240510,000000,23.68,23.92,22.2511,22.8,609112,0
+EVER.US,D,20240513,000000,22.99,23.73,22.65,23.36,416944,0
+EVER.US,D,20240514,000000,23.5,24.17,23.14,23.58,398840,0
+EVER.US,D,20240515,000000,24.15,24.2324,23.17,23.62,411419,0
+EVER.US,D,20240516,000000,23.62,25.1,23.38,24.39,1047646,0
+EVER.US,D,20240517,000000,24.54,25.41,24.21,24.26,397235,0
+EVER.US,D,20240520,000000,24.19,25.26,24,25.1,324967,0
+EVER.US,D,20240521,000000,24.91,25.35,23.97,24.84,394928,0
+EVER.US,D,20240522,000000,24.84,25.32,23.9006,24.165,301283,0
+EVER.US,D,20240523,000000,24.27,24.55,23.63,23.73,218733,0
+EVER.US,D,20240524,000000,23.99,24.9188,23.83,24.06,333886,0
+EVER.US,D,20240528,000000,24.3,24.89,23.78,24.61,278088,0
+EVER.US,D,20240529,000000,24.14,25.2392,23.8123,24.28,322865,0
+EVER.US,D,20240530,000000,24.32,24.63,23.5,24.315,357548,0
+EVER.US,D,20240531,000000,24.4,24.4,23.29,23.89,914196,0
+EVER.US,D,20240603,000000,23.89,24.07,21.8,22.11,486625,0
+EVER.US,D,20240604,000000,22.01,22.92,21.83,22.25,587486,0
+EVER.US,D,20240605,000000,22.5,23.21,21.78,23.2,387574,0
+EVER.US,D,20240606,000000,23.09,23.99,23,23.36,356079,0
+EVER.US,D,20240607,000000,23.17,23.37,22.18,22.45,451217,0
+EVER.US,D,20240610,000000,22.19,22.3111,21.425,21.67,390915,0
+EVER.US,D,20240611,000000,21.16,21.75,20.84,21.37,304231,0
+EVER.US,D,20240612,000000,21.84,22.06,20.73,20.85,424559,0
+EVER.US,D,20240613,000000,20.78,21.05,20.005,20.14,375658,0
+EVER.US,D,20240614,000000,19.96,20.14,18.95,19.18,551536,0
+EVER.US,D,20240617,000000,19.23,19.35,18.2,18.55,662626,0
+EVER.US,D,20240618,000000,18.66,19.25,18.57,19.11,507406,0
+EVER.US,D,20240620,000000,19,19.41,18.86,19.39,452485,0
+EVER.US,D,20240621,000000,19.49,19.49,18.78,19.34,471562,0
+EVER.US,D,20240624,000000,19.28,19.54,18.89,19.28,377287,0
+EVER.US,D,20240625,000000,19.29,19.63,19,19.61,375273,0
+EVER.US,D,20240626,000000,19.47,20.36,19.4175,20.02,449773,0
+EVER.US,D,20240627,000000,20.02,20.33,19.69,20.26,409460,0
+EVER.US,D,20240628,000000,20.45,21.78,20.372,20.86,1444752,0
+EVER.US,D,20240701,000000,20.86,21.11,20.23,21.1,635681,0
+EVER.US,D,20240702,000000,20.9,21.71,20.79,21.59,369764,0
+EVER.US,D,20240703,000000,21.43,21.82,21.18,21.47,207975,0
+EVER.US,D,20240705,000000,21.33,21.62,20.89,20.92,274943,0
+EVER.US,D,20240708,000000,21.14,21.935,20.8317,21.91,437448,0
+EVER.US,D,20240709,000000,21.68,22.74,21.545,22.74,429112,0
+EVER.US,D,20240710,000000,22.98,23.25,21,21.62,343883,0
+EVER.US,D,20240711,000000,22.2,22.25,21.25,21.68,282041,0
+EVER.US,D,20240712,000000,21.83,22.04,21.33,21.34,234174,0
+EVER.US,D,20240715,000000,21.52,22.34,21.35,22.3,288019,0
+EVER.US,D,20240716,000000,22.43,24.17,22.43,23.7,501849,0
+EVER.US,D,20240717,000000,23.15,24.23,23.08,23.8,545917,0
+EVER.US,D,20240718,000000,23.91,24.51,23.7518,24.22,340784,0
+EVER.US,D,20240719,000000,24.41,25.95,24.34,25.15,472363,0
+EVER.US,D,20240722,000000,25.19,26.22,25.03,25.7,655861,0
+EVER.US,D,20240723,000000,25.55,26.35,25,26.24,508731,0
+EVER.US,D,20240724,000000,25.6,25.905,24.66,24.68,492061,0
+EVER.US,D,20240725,000000,24.78,25.58,24.11,24.71,416910,0
+EVER.US,D,20240726,000000,25.05,26.53,24.59,26.48,419696,0
+EVER.US,D,20240729,000000,26.62,26.9,25.49,25.76,391499,0
+EVER.US,D,20240730,000000,25.92,26.24,24.895,25.89,358540,0
+EVER.US,D,20240731,000000,26.25,26.65,25.62,26.09,296916,0
+EVER.US,D,20240801,000000,27,27.4672,25.33,25.88,595324,0
+EVER.US,D,20240802,000000,24.52,25.28,23.63,24.825,572277,0
+EVER.US,D,20240805,000000,23.02,24.36,22.6,23.96,508424,0
+EVER.US,D,20240806,000000,27.9,28.09,24.03,26.8,2206089,0
+EVER.US,D,20240807,000000,27.37,27.495,23.97,24.3,931321,0
+EVER.US,D,20240808,000000,24.84,24.97,22.33,23.1,1552176,0
+EVER.US,D,20240809,000000,23.1,23.34,21.38,21.85,966575,0
+EVER.US,D,20240812,000000,21.87,22,21.24,21.88,743785,0
+EVER.US,D,20240813,000000,22,22.13,21.28,21.62,532143,0
+EVER.US,D,20240814,000000,21.88,22.31,21.03,22.29,767611,0
+EVER.US,D,20240815,000000,22.54,23.475,22.49,22.98,599486,0
+EVER.US,D,20240816,000000,23.08,23.23,22.03,22.07,631520,0
+EVER.US,D,20240819,000000,21.99,22.73,21.34,22.4,660442,0
+EVER.US,D,20240820,000000,22.02,22.4655,21.7,22.29,635944,0
+EVER.US,D,20240821,000000,22.28,22.325,20.91,21.12,817745,0
+EVER.US,D,20240822,000000,20.97,21.0699,20.24,20.56,773281,0
+EVER.US,D,20240823,000000,21,22.4,20.875,22.17,501047,0
+EVER.US,D,20240826,000000,22.23,23.81,21.9,23.77,495552,0
+EVER.US,D,20240827,000000,23.33,23.69,22.9318,23.35,328323,0
+EVER.US,D,20240828,000000,23.29,23.735,22.785,22.92,252708,0
+EVER.US,D,20240829,000000,23.05,23.84,23,23.58,262339,0
+EVER.US,D,20240830,000000,23.66,24.75,23.58,24.7,433331,0
+EVER.US,D,20240903,000000,24.14,24.7,22.24,22.28,630446,0
+EVER.US,D,20240904,000000,22.16,22.65,21.665,22.21,316573,0
+EVER.US,D,20240905,000000,22.13,22.69,21.86,22.32,210299,0
+EVER.US,D,20240906,000000,22.36,22.55,21.32,21.43,290751,0
+EVER.US,D,20240909,000000,21.43,22.91,21.415,22.31,745957,0
+EVER.US,D,20240910,000000,22.45,22.5,20.9,21.27,447818,0
+EVER.US,D,20240911,000000,21.07,22.9199,20.54,20.65,708404,0
+EVER.US,D,20240912,000000,20.95,22.2,20.75,22.18,393851,0
+EVER.US,D,20240913,000000,22.41,22.88,21.985,22.6,312980,0
+EVER.US,D,20240916,000000,22.62,22.635,21.705,21.84,343166,0
+EVER.US,D,20240917,000000,22.11,22.605,21.62,22.28,242262,0
+EVER.US,D,20240918,000000,22.25,23.07,22.2,22.26,284684,0
+EVER.US,D,20240919,000000,23.1,23.18,22.07,22.45,427806,0
+EVER.US,D,20240920,000000,22.33,22.7,21.68,22.31,928764,0
+EVER.US,D,20240923,000000,22.51,22.55,21.22,21.23,460075,0
+EVER.US,D,20240924,000000,21.32,21.78,20.79,21.44,446379,0
+EVER.US,D,20240925,000000,21.39,21.68,20.925,20.98,253435,0
+EVER.US,D,20240926,000000,21.33,21.33,20.47,20.77,427267,0
+EVER.US,D,20240927,000000,21.01,21.37,20.84,21,207815,0
+EVER.US,D,20240930,000000,20.88,21.25,20.59,21.09,283521,0
+EVER.US,D,20241001,000000,21.23,21.69,20.47,20.62,351012,0
+EVER.US,D,20241002,000000,20.22,21.29,19.79,21.02,287738,0
+EVER.US,D,20241003,000000,20.77,20.965,20.21,20.32,302792,0
+EVER.US,D,20241004,000000,20.69,21.01,20.23,20.76,269696,0
+EVER.US,D,20241007,000000,20.67,20.67,19.69,19.74,297336,0
+EVER.US,D,20241008,000000,19.79,20.195,19.43,19.83,318848,0
+EVER.US,D,20241009,000000,19.71,19.91,19.225,19.69,991290,0
+EVER.US,D,20241010,000000,19.5,19.68,18.9708,19.65,496724,0
+EVER.US,D,20241011,000000,19.81,20.345,19.6711,20.04,498524,0
+EVER.US,D,20241014,000000,20,20,19.07,19.52,438375,0
+EVER.US,D,20241015,000000,19.54,20.415,19.32,20.08,540692,0
+EVER.US,D,20241016,000000,20.5,20.72,19.88,20.17,380132,0
+EVER.US,D,20241017,000000,20.02,20.07,19.14,19.17,273653,0
+EVER.US,D,20241018,000000,19.36,19.58,18.76,19.24,624485,0
+EVER.US,D,20241021,000000,19.28,19.47,18.45,18.99,517570,0
+EVER.US,D,20241022,000000,18.88,18.99,18.34,18.64,365680,0
+EVER.US,D,20241023,000000,18.49,18.6,17.982,18.11,447406,0
+EVER.US,D,20241024,000000,18.27,18.46,17.79,17.88,438991,0
+EVER.US,D,20241025,000000,18.03,18.35,17.75,17.77,237819,0
+EVER.US,D,20241028,000000,18.14,18.14,17.23,17.34,448094,0
+EVER.US,D,20241029,000000,17.27,17.8,17,17.7,465571,0
+EVER.US,D,20241030,000000,17.89,20.05,17.89,19.81,801338,0
+EVER.US,D,20241031,000000,19.61,20.11,17.98,17.98,774984,0
+EVER.US,D,20241101,000000,18.28,18.43,16.79,17.22,792135,0
+EVER.US,D,20241104,000000,17.29,17.97,17,17.31,1146810,0
+EVER.US,D,20241105,000000,19,19.2,17.11,18.01,1843535,0
+EVER.US,D,20241106,000000,18.62,19.1,18.01,19.08,721629,0
+EVER.US,D,20241107,000000,18.98,19.3,18.41,18.47,551759,0
+EVER.US,D,20241108,000000,18.54,18.92,18.27,18.42,411544,0
+EVER.US,D,20241111,000000,18.7,21.12,18.7,20.89,883221,0
+EVER.US,D,20241112,000000,20.51,21.32,20.03,20.17,605352,0
+EVER.US,D,20241113,000000,20.36,20.5646,19.39,19.41,539583,0
+EVER.US,D,20241114,000000,19.35,19.49,18.555,18.81,384801,0
+EVER.US,D,20241115,000000,19.12,19.27,17.37,17.8,680367,0
+EVER.US,D,20241118,000000,17.89,18.62,17.77,18.57,499012,0
+EVER.US,D,20241119,000000,18.16,18.98,18.16,18.79,480529,0
+EVER.US,D,20241120,000000,19,19.635,18.8,18.85,353903,0
+EVER.US,D,20241121,000000,18.93,19.67,18.45,19.36,810561,0
+EVER.US,D,20241122,000000,19.03,19.505,18.885,19.15,383425,0
+EVER.US,D,20241125,000000,19.5,20,19.16,19.33,442747,0
+EVER.US,D,20241126,000000,19.03,19.8,18.9511,19.67,532452,0
+EVER.US,D,20241127,000000,19.85,19.99,18.77,19.16,302150,0
+EVER.US,D,20241129,000000,19.32,19.435,19,19.19,215244,0
+EVER.US,D,20241202,000000,19.25,19.83,18.83,19.46,454070,0
+EVER.US,D,20241203,000000,19.5,19.5,18.09,18.6,602822,0
+EVER.US,D,20241204,000000,18.64,19.02,18.12,18.5,475932,0
+EVER.US,D,20241205,000000,18.59,18.8299,18.2,18.33,484067,0
+EVER.US,D,20241206,000000,18.6,19.14,18.46,18.53,450974,0
+EVER.US,D,20241209,000000,18.53,18.89,18.36,18.5,477155,0
+EVER.US,D,20241210,000000,18.59,19.37,18.35,18.82,443151,0
+EVER.US,D,20241211,000000,19.01,19.01,18.16,18.42,447750,0
+EVER.US,D,20241212,000000,18.51,18.57,17.56,17.63,364545,0
+EVER.US,D,20241213,000000,17.64,18.29,17.57,18.06,291582,0
+EVER.US,D,20241216,000000,18.07,18.46,17.71,17.73,380460,0
+EVER.US,D,20241217,000000,17.63,18,17.1884,17.35,348281,0
+EVER.US,D,20241218,000000,17.38,18.32,16.69,16.8,668830,0
+EVER.US,D,20241219,000000,17.08,17.6,16.63,17.21,377302,0
+EVER.US,D,20241220,000000,16.77,17.535,16.75,17.51,430841,0
+EVER.US,D,20241223,000000,17.5,17.7651,17.03,17.7,439833,0
+EVER.US,D,20241224,000000,17.9,18.35,17.62,18.32,223540,0
+EVER.US,D,20241226,000000,19.36,20.345,19.31,20.11,1127417,0
+EVER.US,D,20241227,000000,20,20.005,19.05,19.68,648949,0
+EVER.US,D,20241230,000000,19.55,19.81,18.82,19.69,463676,0
+EVER.US,D,20241231,000000,19.86,20.02,19.49,19.99,343102,0
+EVER.US,D,20250102,000000,20.02,21.005,19.98,20.25,359954,0
+EVER.US,D,20250103,000000,20.29,20.5,19.95,20,260780,0
+EVER.US,D,20250106,000000,20.04,20.165,19.265,19.44,467245,0
+EVER.US,D,20250107,000000,19.45,20.1836,18.87,19.18,342680,0
+EVER.US,D,20250108,000000,18.87,19.31,18.32,18.93,338833,0
+EVER.US,D,20250110,000000,18.7,18.87,17.95,18.22,507292,0
+EVER.US,D,20250113,000000,17.99,18.13,17.2,18.11,544692,0
+EVER.US,D,20250114,000000,18.16,18.41,17.64,17.91,347935,0
+EVER.US,D,20250115,000000,18.49,19.09,18.13,18.79,330330,0
+EVER.US,D,20250116,000000,18.68,18.7399,18.37,18.53,314735,0
+EVER.US,D,20250117,000000,18.86,18.89,18.4,18.47,301959,0
+EVER.US,D,20250121,000000,18.73,19.15,18.4,18.64,414425,0
+EVER.US,D,20250122,000000,18.62,19.08,18.19,18.22,391556,0
+EVER.US,D,20250123,000000,18.12,18.55,17.9,18.11,273175,0
+EVER.US,D,20250124,000000,17.94,18.24,17.35,17.57,578797,0
+EVER.US,D,20250127,000000,19.03,21.3313,19.01,20.89,1638486,0
+EVER.US,D,20250128,000000,20.93,21.02,19.8551,20.35,553088,0
+EVER.US,D,20250129,000000,20.31,20.5,19.775,20.47,336710,0
+EVER.US,D,20250130,000000,20.67,21.41,20.67,20.81,464345,0
+EVER.US,D,20250131,000000,20.79,21.08,19.97,20.2,265545,0
+EVER.US,D,20250203,000000,19.5,20.27,19.2783,20.09,294251,0
+EVER.US,D,20250204,000000,20.14,21.68,20.14,21.63,413133,0
+EVER.US,D,20250205,000000,21.61,22.15,21.3159,22.07,286437,0
+EVER.US,D,20250206,000000,22.16,22.235,21.48,21.97,382636,0
+EVER.US,D,20250207,000000,21.83,22.08,20.765,21.46,436720,0
+EVER.US,D,20250210,000000,21.72,21.7618,21.12,21.52,231486,0
+EVER.US,D,20250211,000000,21.17,21.83,21.16,21.49,399352,0
+EVER.US,D,20250212,000000,21.05,21.8,21.05,21.26,282872,0
+EVER.US,D,20250213,000000,21.32,21.86,21.19,21.78,317427,0
+EVER.US,D,20250214,000000,21.78,22.1,21.6,21.69,305875,0
+EVER.US,D,20250218,000000,21.8,21.98,21.4,21.82,348804,0
+EVER.US,D,20250219,000000,22.22,22.57,21.885,22.54,454703,0
+EVER.US,D,20250220,000000,22.15,22.18,21.04,21.66,493389,0
+EVER.US,D,20250221,000000,22.02,22.02,20.68,20.76,467864,0
+EVER.US,D,20250224,000000,20.77,20.825,19.57,20.15,841850,0
+EVER.US,D,20250225,000000,26.25,26.25,23.8477,25.62,2828169,0
+EVER.US,D,20250226,000000,25.5,26.99,24.65,25.74,1099444,0
+EVER.US,D,20250227,000000,25.46,26.45,24.39,25.78,1257928,0
+EVER.US,D,20250228,000000,25.6,26.96,25.3,26.88,731133,0
+EVER.US,D,20250303,000000,26.15,26.87,25.34,25.45,699613,0
+EVER.US,D,20250304,000000,24.79,26.515,24.545,26.36,671814,0
+EVER.US,D,20250305,000000,25.93,26.7,25.801,25.86,533247,0
+EVER.US,D,20250306,000000,25.39,26.4,25.27,26.03,443667,0
+EVER.US,D,20250307,000000,26.125,26.48,25.06,25.77,499778,0
+EVER.US,D,20250310,000000,25.25,25.67,24.22,24.45,668643,0
+EVER.US,D,20250311,000000,24.45,25.7,23.83,25.23,514361,0
+EVER.US,D,20250312,000000,25.76,26.15,24.55,26.04,447481,0
+EVER.US,D,20250313,000000,25.91,26.1,25.0448,25.68,314649,0
+EVER.US,D,20250314,000000,25.9,26.86,25.3225,26.61,512448,0
+EVER.US,D,20250317,000000,26.44,28.25,26.11,28.05,1360695,0
+EVER.US,D,20250318,000000,28.24,28.2707,25.38,26.46,1075538,0
+EVER.US,D,20250319,000000,26.25,28.498,25.5,28.27,811121,0
+EVER.US,D,20250320,000000,27.78,28.43,27.55,28.05,957783,0
+EVER.US,D,20250321,000000,27.57,29.07,27.56,28.71,1099271,0
+EVER.US,D,20250324,000000,29.7,29.97,27.99,29.08,617515,0
+EVER.US,D,20250325,000000,29.14,30.03,29.14,29.71,579327,0
+EVER.US,D,20250326,000000,29.52,29.905,27.69,27.96,635630,0
+EVER.US,D,20250327,000000,28.08,28.87,27.77,28.09,696394,0
+EVER.US,D,20250328,000000,27.74,27.95,26.25,26.88,936683,0
+EVER.US,D,20250331,000000,26.15,26.77,25.87,26.19,434194,0
+EVER.US,D,20250401,000000,26.33,26.8,25.937,26.56,425237,0
+EVER.US,D,20250402,000000,26.04,27.07,25.75,26.65,634754,0
+EVER.US,D,20250403,000000,25.2,25.55,24.36,24.41,604926,0
+EVER.US,D,20250404,000000,23.27,23.68,21.55,21.66,1232891,0
+EVER.US,D,20250407,000000,20.68,22.84,20.29,21.15,1058342,0
+EVER.US,D,20250408,000000,22.98,22.98,20.29,20.51,825285,0
+EVER.US,D,20250409,000000,20.13,22.78,19.69,21.66,879671,0
+EVER.US,D,20250410,000000,22.16,22.34,20.8568,21.15,597691,0
+EVER.US,D,20250411,000000,21.07,21.41,19.7,20.21,426446,0
+EVER.US,D,20250414,000000,20.96,21.25,19.95,20.51,421353,0
+EVER.US,D,20250415,000000,20.36,21.305,20.3,21.03,651368,0
+EVER.US,D,20250416,000000,20.94,21.9,20.83,21.89,684402,0
+EVER.US,D,20250417,000000,21.89,22.94,21.68,22.81,838267,0
+EVER.US,D,20250421,000000,22.46,22.61,20.75,21.28,562762,0
+EVER.US,D,20250422,000000,21.8,23.065,21.77,22.59,584486,0
+EVER.US,D,20250423,000000,23.34,23.68,22.51,22.77,492007,0
+EVER.US,D,20250424,000000,22.79,23.29,22.6275,23.21,364593,0
+EVER.US,D,20250425,000000,23.26,23.52,22.96,23.37,354714,0
+EVER.US,D,20250428,000000,23.4,23.7,23.1,23.21,385118,0
+EVER.US,D,20250429,000000,23.06,23.89,23.06,23.73,306027,0
+EVER.US,D,20250430,000000,23.14,23.835,22.6301,23.74,666103,0
+EVER.US,D,20250501,000000,25.24,26.52,24.6,26.22,1264801,0
+EVER.US,D,20250502,000000,26.26,26.82,25.37,26.71,968406,0
+EVER.US,D,20250505,000000,26.71,27.05,25.54,26.34,983751,0
+EVER.US,D,20250506,000000,24.7,25.3,22.3395,23.18,1319129,0
+EVER.US,D,20250507,000000,23.38,23.92,22.64,22.9,1000410,0
+EVER.US,D,20250508,000000,23.3,23.765,22.75,23.13,769093,0
+EVER.US,D,20250509,000000,23.41,23.895,23.01,23.2,438896,0
+EVER.US,D,20250512,000000,24.49,24.55,23.52,24.1,511703,0
+EVER.US,D,20250513,000000,24.21,25.39,24.21,24.9,534999,0
+EVER.US,D,20250514,000000,25,25.56,24.65,24.94,450677,0
+EVER.US,D,20250515,000000,24.86,25.12,24.42,24.45,387527,0
+EVER.US,D,20250516,000000,24.77,24.77,24.02,24.27,429778,0
+EVER.US,D,20250519,000000,23.7,24.215,23.3883,23.99,332178,0
+EVER.US,D,20250520,000000,23.97,24.0151,23.32,23.65,723768,0
+EVER.US,D,20250521,000000,23.1,23.31,22.3838,22.61,549053,0
+EVER.US,D,20250522,000000,22.83,23.0789,22.51,22.65,529221,0
+EVER.US,D,20250523,000000,22.08,23,21.86,22.59,412672,0
+EVER.US,D,20250527,000000,23.11,23.41,23,23.4,561966,0
+EVER.US,D,20250528,000000,23.29,23.62,22.9,23.26,435235,0
+EVER.US,D,20250529,000000,23.52,23.52,22.86,23.12,338490,0
+EVER.US,D,20250530,000000,23.08,23.31,22.76,23.05,328600,0
+EVER.US,D,20250602,000000,23.01,23.93,22.88,23.91,395215,0
+EVER.US,D,20250603,000000,23.95,24.405,23.61,24.28,434934,0
+EVER.US,D,20250604,000000,24.16,24.39,24,24.13,303898,0
+EVER.US,D,20250605,000000,24.2,24.685,24.09,24.61,359393,0
+EVER.US,D,20250606,000000,25,25.445,24.73,25.37,335601,0
+EVER.US,D,20250609,000000,25.47,25.95,25.12,25.93,393434,0
+EVER.US,D,20250610,000000,25.97,26.37,25.56,25.87,416967,0
+EVER.US,D,20250611,000000,26.02,26.7356,26.02,26.19,346772,0
+EVER.US,D,20250612,000000,25.81,26.17,25.55,25.74,271482,0
+EVER.US,D,20250613,000000,25.23,25.48,24.5601,24.66,286544,0
+EVER.US,D,20250616,000000,24.86,25.4224,24.2,24.34,607471,0
+EVER.US,D,20250617,000000,24.11,25.3099,24.11,24.55,386920,0
+EVER.US,D,20250618,000000,24.56,25.14,24.3,24.52,552961,0
+EVER.US,D,20250620,000000,24.78,24.78,23.81,24.16,675695,0
+EVER.US,D,20250623,000000,24.03,24.03,22.84,23.85,559779,0
+EVER.US,D,20250624,000000,24.08,24.2799,23.7,24.09,364086,0
+EVER.US,D,20250625,000000,24.18,24.48,23.65,23.73,365798,0
+EVER.US,D,20250626,000000,23.8,23.9,23.14,23.83,489929,0
+EVER.US,D,20250627,000000,24.07,24.29,23.67,24.25,711763,0
+EVER.US,D,20250630,000000,24.431,24.9999,24.075,24.18,525216,0
+EVER.US,D,20250701,000000,24.04,24.9,23.8,24.42,333358,0
+EVER.US,D,20250702,000000,24.28,24.48,23.82,24.19,430987,0
+EVER.US,D,20250703,000000,24.48,24.635,24.215,24.53,156740,0
+EVER.US,D,20250707,000000,24.31,24.85,24.26,24.72,507776,0
+EVER.US,D,20250708,000000,24.8,24.9757,24.11,24.53,306905,0
+EVER.US,D,20250709,000000,24.82,25.025,24.51,24.89,259633,0
+EVER.US,D,20250710,000000,24.98,25.45,24.57,25.36,444421,0
+EVER.US,D,20250711,000000,25.17,25.9799,24.33,24.36,281164,0
+EVER.US,D,20250714,000000,24.3,24.69,24.04,24.59,258293,0
+EVER.US,D,20250715,000000,24.82,25.29,24.47,24.64,328634,0
+EVER.US,D,20250716,000000,24.97,25.2,24.31,24.51,234178,0
+EVER.US,D,20250717,000000,24.47,24.81,24.47,24.69,266910,0
+EVER.US,D,20250718,000000,24.82,25.12,24.51,24.78,285586,0
+EVER.US,D,20250721,000000,24.77,25.2,24.58,25.18,401351,0
+EVER.US,D,20250722,000000,25.23,26.58,25.23,25.66,508268,0
+EVER.US,D,20250723,000000,25.78,25.88,25.13,25.74,326177,0
+EVER.US,D,20250724,000000,25.56,26.24,25.2928,25.865,336376,0
+EVER.US,D,20250725,000000,26,26.605,25.585,25.71,614196,0
+EVER.US,D,20250728,000000,25.79,26.16,25.05,25.2,381322,0
+EVER.US,D,20250729,000000,25.2,25.2,23.6,24.27,554320,0
+EVER.US,D,20250730,000000,24.44,24.7322,24.13,24.29,419980,0
+EVER.US,D,20250731,000000,24.47,24.93,24.3626,24.59,347312,0
+EVER.US,D,20250801,000000,24.39,24.39,23.7669,24.1,398488,0
+EVER.US,D,20250804,000000,24.31,25.84,24.1645,25.76,608152,0
+EVER.US,D,20250805,000000,23.67,24.98,23.01,23.76,1368112,0
+EVER.US,D,20250806,000000,23.96,25.09,23.47,25.02,553573,0
+EVER.US,D,20250807,000000,25.2,25.2661,23.56,24.14,482279,0
+EVER.US,D,20250808,000000,23.9,24.17,23.44,23.75,567279,0
+EVER.US,D,20250811,000000,23.86,24.04,23.26,23.55,477207,0
+EVER.US,D,20250812,000000,23.7,24.155,23.42,23.51,524435,0
+EVER.US,D,20250813,000000,23.68,24.96,23.65,24.1,699059,0
+EVER.US,D,20250814,000000,23.79,24.4668,23.2,23.35,764758,0
+EVER.US,D,20250815,000000,23.35,23.87,23.13,23.43,463674,0
+EVER.US,D,20250818,000000,23.45,23.99,23.15,23.26,411294,0
+EVER.US,D,20250819,000000,23.25,23.525,22.88,23.12,362632,0
+EVER.US,D,20250820,000000,22.88,23.04,22.59,22.93,407842,0
+EVER.US,D,20250821,000000,22.54,22.99,22.37,22.61,447689,0
+EVER.US,D,20250822,000000,22.9,23.8,22.79,23.38,445610,0
+EVER.US,D,20250825,000000,23.3,23.69,23.11,23.21,227577,0
+EVER.US,D,20250826,000000,23.16,23.695,23.13,23.48,333904,0
+EVER.US,D,20250827,000000,23.45,23.72,23.32,23.69,263974,0
+EVER.US,D,20250828,000000,23.73,23.9,23.085,23.15,347059,0
+EVER.US,D,20250829,000000,23.09,23.45,22.86,23.25,977211,0
+EVER.US,D,20250902,000000,22.88,23.43,22.88,23.26,337945,0
+EVER.US,D,20250903,000000,23.28,23.88,23.02,23.04,613372,0
+EVER.US,D,20250904,000000,23.06,23.79,22.64,23.79,881148,0
+EVER.US,D,20250905,000000,24,24.235,23.31,23.54,368196,0
+EVER.US,D,20250908,000000,23.54,23.93,23.4386,23.73,293694,0
+EVER.US,D,20250909,000000,23.87,24.375,23.68,24.31,356996,0
+EVER.US,D,20250910,000000,24.19,24.245,23.22,23.25,372771,0
+EVER.US,D,20250911,000000,23.41,25,23.275,24.72,612248,0
+EVER.US,D,20250912,000000,24.7,25,24.31,24.53,465022,0
+EVER.US,D,20250915,000000,24.79,25.01,24.24,24.28,389068,0
+EVER.US,D,20250916,000000,24.28,24.8699,23.89,24.01,309296,0
+EVER.US,D,20250917,000000,24.13,25.075,24.03,24.27,657636,0
+EVER.US,D,20250918,000000,24.43,24.89,24.27,24.86,289167,0
+EVER.US,D,20250919,000000,24.95,25.53,24.58,25.5,712282,0
+EVER.US,D,20250922,000000,24.88,25.07,23.52,24.85,727217,0
+EVER.US,D,20250923,000000,24.74,24.74,23.54,23.57,364913,0
+EVER.US,D,20250924,000000,23.67,23.83,23.3745,23.63,295697,0
+EVER.US,D,20250925,000000,23.33,23.92,23.2334,23.67,330009,0
+EVER.US,D,20250926,000000,23.69,23.86,23.56,23.65,199562,0
+EVER.US,D,20250929,000000,23.81,23.81,23.33,23.51,240396,0
+EVER.US,D,20250930,000000,23.36,23.435,22.82,22.87,443017,0
+EVER.US,D,20251001,000000,22.59,22.84,22.15,22.17,394132,0
+EVER.US,D,20251002,000000,22.21,22.23,21.79,22.19,481573,0
+EVER.US,D,20251003,000000,22.2,22.675,22.19,22.27,378495,0
+EVER.US,D,20251006,000000,22.33,22.74,21.81,22.32,548206,0
+EVER.US,D,20251007,000000,22.52,22.52,22.01,22.23,288312,0
+EVER.US,D,20251008,000000,22.25,22.445,22.065,22.27,266263,0
+EVER.US,D,20251009,000000,22.3,22.3267,21.9,22,326186,0
+EVER.US,D,20251010,000000,22.04,22.04,20.5,20.58,426652,0
+EVER.US,D,20251013,000000,20.78,20.97,19.91,20.15,499753,0
+EVER.US,D,20251014,000000,19.91,20.88,19.8088,20.77,450135,0
+EVER.US,D,20251015,000000,21.248,21.248,20.34,20.42,738598,0
+EVER.US,D,20251016,000000,20.48,20.48,19.265,19.43,556992,0
+EVER.US,D,20251017,000000,19.56,19.7375,19.35,19.45,403842,0
+EVER.US,D,20251020,000000,19.5,19.67,19.255,19.53,328916,0
+EVER.US,D,20251021,000000,19.56,20.035,19.4,19.86,848592,0
+EVER.US,D,20251022,000000,19.74,20.11,19.45,20.09,493177,0
+EVER.US,D,20251023,000000,20.02,20.12,19.802,20,319485,0
+EVER.US,D,20251024,000000,20.18,20.39,19.85,20.39,416507,0
+EVER.US,D,20251027,000000,20.66,20.97,20.12,20.25,557418,0
+EVER.US,D,20251028,000000,20.22,20.275,19.7,19.82,512411,0
+EVER.US,D,20251029,000000,20.12,20.12,19.15,19.35,459849,0
+EVER.US,D,20251030,000000,20.06,21.25,20,20.65,833599,0
+EVER.US,D,20251031,000000,20.56,21.88,20.44,21.54,887408,0
+EVER.US,D,20251103,000000,21.41,22.51,21.2275,22.41,965449,0
+EVER.US,D,20251104,000000,23.83,25.945,23.4596,24.28,1280519,0
+EVER.US,D,20251105,000000,24.28,25.075,24.0301,24.99,840264,0
+EVER.US,D,20251106,000000,24.9,25.075,24.38,24.79,657643,0
+EVER.US,D,20251107,000000,24.68,25.48,24.0502,25.43,706509,0
+EVER.US,D,20251110,000000,25.76,26.585,25.415,26.45,548978,0
+EVER.US,D,20251111,000000,26.35,26.5599,25.64,25.99,346678,0
+EVER.US,D,20251112,000000,26.08,26.095,25.4715,25.7,249205,0
+EVER.US,D,20251113,000000,25.62,25.805,25.11,25.22,350221,0
+EVER.US,D,20251114,000000,24.75,25.39,24.535,25.36,330104,0
+EVER.US,D,20251117,000000,25.36,25.86,24.81,24.9,451923,0
+EVER.US,D,20251118,000000,24.7,24.93,24.3,24.54,317624,0
+EVER.US,D,20251119,000000,24.45,24.68,23.7,23.75,259173,0
+EVER.US,D,20251120,000000,24.04,24.7065,23.105,23.38,469270,0
+EVER.US,D,20251121,000000,23.37,24.625,23.04,24.49,425869,0
+EVER.US,D,20251124,000000,24.53,25.1118,24.275,24.82,365564,0
+EVER.US,D,20251125,000000,24.8,25.93,24.8,25.85,295769,0
+EVER.US,D,20251126,000000,25.55,26.3,25.55,26.28,369192,0
+EVER.US,D,20251128,000000,26.4,26.85,26.3,26.39,287692,0
+EVER.US,D,20251201,000000,26.1,27.28,26.1,26.94,884958,0
+EVER.US,D,20251202,000000,27.01,27.65,26.53,27.15,617543,0
+EVER.US,D,20251203,000000,27.09,27.85,27.04,27.48,313760,0
+EVER.US,D,20251204,000000,27.5,28.19,27.36,27.77,557131,0
+EVER.US,D,20251205,000000,27.54,28,27.4,27.8,429315,0
+EVER.US,D,20251208,000000,28.29,28.29,26.61,26.72,389171,0
+EVER.US,D,20251209,000000,26.9,28.01,26.42,27.87,385657,0
+EVER.US,D,20251210,000000,27.94,28.34,27.52,27.65,394084,0
+EVER.US,D,20251211,000000,27.76,28.23,27.37,27.68,328472,0
+EVER.US,D,20251212,000000,28.35,28.7299,27.7,27.74,365966,0
+EVER.US,D,20251215,000000,27.89,27.9919,27.1,27.1,330956,0
+EVER.US,D,20251216,000000,27.14,27.98,27.14,27.24,367260,0
+EVER.US,D,20251217,000000,27.18,27.7,26.63,26.84,373389,0
+EVER.US,D,20251218,000000,26.99,27.625,26.94,27.53,306467,0
+EVER.US,D,20251219,000000,27.61,27.61,26.81,26.83,544112,0
+EVER.US,D,20251222,000000,26.84,27.56,26.84,27.37,283294,0
+EVER.US,D,20251223,000000,27.09,27.16,26.6,26.73,298359,0
+EVER.US,D,20251224,000000,26.65,26.85,26.47,26.78,127529,0
+EVER.US,D,20251226,000000,26.78,26.91,26.451,26.69,163950,0
+EVER.US,D,20251229,000000,26.78,26.83,26.52,26.69,161898,0
+EVER.US,D,20251230,000000,26.57,27.05,26.544,26.75,178027,0
+EVER.US,D,20251231,000000,26.83,27.2999,26.555,27,270494,0
+EVER.US,D,20260102,000000,27.13,27.47,25.4,25.43,388935,0
+EVER.US,D,20260105,000000,25.16,25.7994,24.96,25.3,524198,0
+EVER.US,D,20260106,000000,25.3,25.32,24.29,24.97,474293,0
+EVER.US,D,20260107,000000,25.23,25.6,24.7,25.21,517710,0
+EVER.US,D,20260108,000000,25.06,25.76,24.99,25.42,293435,0
+EVER.US,D,20260109,000000,25.33,26.0699,24.96,25.73,328107,0
+EVER.US,D,20260112,000000,25.73,26.3,25.085,26.24,281440,0
+EVER.US,D,20260113,000000,26.34,26.87,25.81,26.34,491874,0
+EVER.US,D,20260114,000000,26.35,26.35,24.58,25.12,598529,0
+EVER.US,D,20260115,000000,24.87,25.4,24.64,25.14,474521,0
+EVER.US,D,20260116,000000,25.07,25.2,24.655,24.76,397643,0
+EVER.US,D,20260120,000000,24.25,24.4818,23.75,23.81,588939,0
+EVER.US,D,20260121,000000,23.92,24.255,23.58,24.09,569552,0
+EVER.US,D,20260122,000000,24.32,25.12,24.15,24.45,462493,0
+EVER.US,D,20260123,000000,24.46,24.75,23.466,23.64,504937,0
+EVER.US,D,20260126,000000,23.89,23.98,23.31,23.55,421581,0
+EVER.US,D,20260127,000000,23.55,23.6315,22.67,23.18,663511,0
+EVER.US,D,20260128,000000,23.34,23.55,22.68,22.79,655545,0
+EVER.US,D,20260129,000000,22.83,22.99,22.395,22.72,705609,0
+EVER.US,D,20260130,000000,22.45,22.82,22.225,22.7,551096,0
+EVER.US,D,20260202,000000,22.62,23.25,22.22,22.5,784061,0
+EVER.US,D,20260203,000000,22.27,22.365,18.6,19.07,1635399,0
+EVER.US,D,20260204,000000,19.12,19.14,17.94,18.18,2324595,0
+EVER.US,D,20260205,000000,17.93,18.3999,17.225,17.24,1671061,0
+EVER.US,D,20260206,000000,17.83,18.59,17.55,18.09,1711664,0
+EVER.US,D,20260209,000000,17.96,18.0897,17.05,17.14,849374,0
+EVER.US,D,20260210,000000,16.9,17.25,16.425,16.46,1132516,0
+EVER.US,D,20260211,000000,16.47,16.675,14.565,14.96,1341929,0
+EVER.US,D,20260212,000000,14.91,14.94,14.14,14.49,1713388,0
+EVER.US,D,20260213,000000,14.51,15.02,14.198,14.66,930923,0
+EVER.US,D,20260217,000000,14.53,14.8,14.08,14.39,945993,0
+EVER.US,D,20260218,000000,14.37,14.675,14.15,14.27,1063611,0
diff --git a/daily/us/nasdaq stocks/1/evgn.us.txt b/daily/us/nasdaq stocks/1/evgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98dc8f4462b073da4bf453290eec5079d9a08926
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/evgn.us.txt	
@@ -0,0 +1,3060 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVGN.US,D,20080305,000000,27,27,27,27,25,0
+EVGN.US,D,20080514,000000,28,28,28,28,25,0
+EVGN.US,D,20080604,000000,28,28,28,28,550,0
+EVGN.US,D,20080610,000000,30.8,30.8,30.8,30.8,300,0
+EVGN.US,D,20080617,000000,36.46,36.46,36.46,36.46,1101.5,0
+EVGN.US,D,20080623,000000,35.54,35.54,35.54,35.54,500,0
+EVGN.US,D,20080723,000000,36.4,36.4,36.4,36.4,122.1,0
+EVGN.US,D,20080729,000000,45,45,45,45,200,0
+EVGN.US,D,20080821,000000,35,35,35,35,225,0
+EVGN.US,D,20080825,000000,35,35,35,35,925,0
+EVGN.US,D,20080828,000000,60,60,60,60,150,0
+EVGN.US,D,20080926,000000,65,65,65,65,200,0
+EVGN.US,D,20081029,000000,34.944,34.944,34.944,34.944,250,0
+EVGN.US,D,20081113,000000,32,32,32,32,100,0
+EVGN.US,D,20081126,000000,27.6,27.6,27.6,27.6,25,0
+EVGN.US,D,20090225,000000,39,39,39,39,50,0
+EVGN.US,D,20090226,000000,36,36,36,36,125,0
+EVGN.US,D,20090305,000000,35.8,35.8,35.8,35.8,175,0
+EVGN.US,D,20090428,000000,42.023,42.023,42.023,42.023,150,0
+EVGN.US,D,20091214,000000,72.294,72.294,69.866,69.866,190,0
+EVGN.US,D,20091224,000000,75,75,75,75,15,0
+EVGN.US,D,20100216,000000,98.36,98.36,98.36,98.36,357.5,0
+EVGN.US,D,20100412,000000,105,105,105,105,20,0
+EVGN.US,D,20100513,000000,92,92,92,92,20,0
+EVGN.US,D,20100525,000000,65,66,65,66,35,0
+EVGN.US,D,20100623,000000,73,73,73,73,5,0
+EVGN.US,D,20100630,000000,64,64,64,64,5,0
+EVGN.US,D,20100707,000000,71,71,71,71,300,0
+EVGN.US,D,20100804,000000,78,78,76,78,1050,0
+EVGN.US,D,20100903,000000,82,82,82,82,50,0
+EVGN.US,D,20100924,000000,100,100,100,100,50,0
+EVGN.US,D,20101013,000000,96.1,96.1,96.1,96.1,2664.7,0
+EVGN.US,D,20101213,000000,114.4,114.4,114.4,114.4,10,0
+EVGN.US,D,20101214,000000,111,111,111,111,350,0
+EVGN.US,D,20101217,000000,111,111,111,111,50,0
+EVGN.US,D,20101220,000000,112,112,112,112,25,0
+EVGN.US,D,20110128,000000,113.4,113.4,113.4,113.4,5,0
+EVGN.US,D,20110131,000000,106,106,106,106,50,0
+EVGN.US,D,20110202,000000,104.8,104.8,104.8,104.8,25,0
+EVGN.US,D,20110209,000000,112,112,112,112,7.5,0
+EVGN.US,D,20110224,000000,103.8,103.8,103.8,103.8,61.3,0
+EVGN.US,D,20110228,000000,103.8,103.8,103.8,103.8,168.4,0
+EVGN.US,D,20110301,000000,103.66,103.66,103.66,103.66,388.1,0
+EVGN.US,D,20110531,000000,103,103,103,103,50,0
+EVGN.US,D,20110803,000000,85,85,85,85,60,0
+EVGN.US,D,20110804,000000,84,84,84,84,1114.8,0
+EVGN.US,D,20110810,000000,79.8,79.8,79.8,79.8,10,0
+EVGN.US,D,20111130,000000,79,79,79,79,1995.1,0
+EVGN.US,D,20111213,000000,85,89.6,85,85,350,0
+EVGN.US,D,20111214,000000,82,82,82,82,100,0
+EVGN.US,D,20120109,000000,82.6,82.6,82.6,82.6,50,0
+EVGN.US,D,20120203,000000,85,85,85,85,20,0
+EVGN.US,D,20120223,000000,89,89,89,89,40,0
+EVGN.US,D,20120313,000000,82,82,82,82,100,0
+EVGN.US,D,20120413,000000,95.6,95.6,95.6,95.6,250,0
+EVGN.US,D,20120418,000000,92.6,92.6,92.6,92.6,11,0
+EVGN.US,D,20120425,000000,91,91,91,91,100,0
+EVGN.US,D,20120517,000000,85,85,85,85,136,0
+EVGN.US,D,20120730,000000,83.2,83.2,83.2,83.2,15,0
+EVGN.US,D,20120803,000000,84,84,84,84,24,0
+EVGN.US,D,20120816,000000,86,86,86,86,7.5,0
+EVGN.US,D,20120906,000000,70.4,70.4,70.4,70.4,15,0
+EVGN.US,D,20120910,000000,75.4,75.4,75.4,75.4,25,0
+EVGN.US,D,20120911,000000,77,77,77,77,15,0
+EVGN.US,D,20120919,000000,75,75,75,75,24,0
+EVGN.US,D,20121010,000000,79,79,79,79,300,0
+EVGN.US,D,20121127,000000,93,93,93,93,50,0
+EVGN.US,D,20121221,000000,94,94,94,94,50,0
+EVGN.US,D,20130103,000000,103.4,103.4,103.4,103.4,50,0
+EVGN.US,D,20130104,000000,103.2,103.2,103.2,103.2,50,0
+EVGN.US,D,20130116,000000,103.2,103.2,103.2,103.2,10,0
+EVGN.US,D,20130219,000000,103.02,103.02,103.02,103.02,15,0
+EVGN.US,D,20130221,000000,101,101,101,101,100,0
+EVGN.US,D,20130225,000000,100,100,100,100,100,0
+EVGN.US,D,20130304,000000,101,101,101,101,120,0
+EVGN.US,D,20130509,000000,100,100,100,100,15,0
+EVGN.US,D,20130522,000000,109.4,109.4,108.8,108.8,84.2,0
+EVGN.US,D,20130528,000000,112,112,112,112,5,0
+EVGN.US,D,20130610,000000,127,127,127,127,50,0
+EVGN.US,D,20130611,000000,128,128,128,128,69.8,0
+EVGN.US,D,20130701,000000,124,124,124,124,460,0
+EVGN.US,D,20130703,000000,118.5,118.5,118.5,118.5,140,0
+EVGN.US,D,20130726,000000,116.6,116.6,116.6,116.6,125,0
+EVGN.US,D,20130731,000000,115,115,115,115,100,0
+EVGN.US,D,20130930,000000,152,152,152,152,5,0
+EVGN.US,D,20131010,000000,162.2,162.2,162.2,162.2,270.1,0
+EVGN.US,D,20131014,000000,164.4,168.8,164.4,168.8,30,0
+EVGN.US,D,20131017,000000,181,181,181,181,150,0
+EVGN.US,D,20131021,000000,165.14,166,165.14,166,285,0
+EVGN.US,D,20131022,000000,173.4,178,173.2,178,110,0
+EVGN.US,D,20131024,000000,175.8,175.8,175.8,175.8,7.5,0
+EVGN.US,D,20131028,000000,172,172,172,172,10,0
+EVGN.US,D,20131030,000000,167.4,167.4,167.4,167.4,25,0
+EVGN.US,D,20131031,000000,163,163,163,163,25,0
+EVGN.US,D,20131104,000000,168.52,168.52,168.52,168.52,375,0
+EVGN.US,D,20131105,000000,168,168.4,168,168.4,135,0
+EVGN.US,D,20131106,000000,175.4,180,175.4,180,237.5,0
+EVGN.US,D,20131112,000000,174.64,174.64,174.64,174.64,375,0
+EVGN.US,D,20131119,000000,169.84,169.84,169.84,169.84,750,0
+EVGN.US,D,20131120,000000,166.19,166.19,166.19,166.19,750,0
+EVGN.US,D,20131121,000000,155,177.5,154.8,172.3,134707.4,0
+EVGN.US,D,20131122,000000,172.6,185,166.5,167.4,11951.3,0
+EVGN.US,D,20131125,000000,172.9,175.8,170.2,170.2,14225.4,0
+EVGN.US,D,20131126,000000,170,170,166.5,167.6,2012.6,0
+EVGN.US,D,20131127,000000,172,175.9,171.1,173.4,7775,0
+EVGN.US,D,20131129,000000,172.9,172.9,169.1,170.3,3437.5,0
+EVGN.US,D,20131202,000000,172.1,174.4,171,172.7,2883.7,0
+EVGN.US,D,20131203,000000,174.4,178,173,174.9,2236,0
+EVGN.US,D,20131204,000000,175,177.3,174.5,176.1,892,0
+EVGN.US,D,20131205,000000,178,187,177.1,186.4,2490.9,0
+EVGN.US,D,20131206,000000,184.5,184.5,180,182.4,2198.6,0
+EVGN.US,D,20131209,000000,185.4,195,184.1,189.9,6266.9,0
+EVGN.US,D,20131210,000000,191,192,188,191,4012.5,0
+EVGN.US,D,20131211,000000,191.8,197.2,188.5,196.3,2639.8,0
+EVGN.US,D,20131212,000000,193.5,203.9,191.2,199.9,7637.8,0
+EVGN.US,D,20131213,000000,203,203,196.5,197.5,3553.3,0
+EVGN.US,D,20131216,000000,193.6,194.5,186.8,187.5,5219.8,0
+EVGN.US,D,20131217,000000,190.3,192.5,188.2,189.9,3294.9,0
+EVGN.US,D,20131218,000000,190.8,192.4,186.6,188,1123,0
+EVGN.US,D,20131219,000000,187,190,187,188.1,857.4,0
+EVGN.US,D,20131220,000000,188.9,189.5,187.2,187.2,1290.2,0
+EVGN.US,D,20131223,000000,190,191.9,189.5,189.5,641.8,0
+EVGN.US,D,20131224,000000,190,191.6,188.8,188.8,248.5,0
+EVGN.US,D,20131226,000000,191.7,196.5,191,196.2,1057.1,0
+EVGN.US,D,20131227,000000,195.1,196,192.4,194.8,719.4,0
+EVGN.US,D,20131230,000000,194.5,195,190.1,193.2,619,0
+EVGN.US,D,20131231,000000,195.5,197,195.5,196.5,1558,0
+EVGN.US,D,20140102,000000,196.9,196.9,190.4,192.3,916.9,0
+EVGN.US,D,20140103,000000,193.1,193.1,191,192.4,404.3,0
+EVGN.US,D,20140106,000000,194.9,201.7,193.5,196,833.3,0
+EVGN.US,D,20140107,000000,197.2,198.5,196.5,198.1,1172.3,0
+EVGN.US,D,20140108,000000,198.5,198.9,192.5,194.9,1721.2,0
+EVGN.US,D,20140109,000000,195,196.5,193.8,193.8,628.7,0
+EVGN.US,D,20140110,000000,193.9,195.5,193.9,195.2,1075.2,0
+EVGN.US,D,20140113,000000,193.2,195.5,193.2,194.5,753.6,0
+EVGN.US,D,20140114,000000,194.8,197.5,192.7,195,2097.5,0
+EVGN.US,D,20140115,000000,195,196.6,194,194.8,702.2,0
+EVGN.US,D,20140116,000000,193,194,192.5,193.8,380.6,0
+EVGN.US,D,20140117,000000,193.1,194.3,192.6,192.7,589.6,0
+EVGN.US,D,20140121,000000,191.3,192.6,187.6,188,952.7,0
+EVGN.US,D,20140122,000000,188,188,185.5,186,823.1,0
+EVGN.US,D,20140123,000000,186,186,180.1,182.4,1632.6,0
+EVGN.US,D,20140124,000000,181.8,184,176.3,181.9,2676.7,0
+EVGN.US,D,20140127,000000,178.5,179,172.6,174.1,1882,0
+EVGN.US,D,20140128,000000,176.7,180,176,179.3,1229.2,0
+EVGN.US,D,20140129,000000,178.3,179.3,175,175.5,1163.7,0
+EVGN.US,D,20140130,000000,176.9,178.9,172.5,175,1241.7,0
+EVGN.US,D,20140131,000000,174,176.6,172.5,175.3,1483,0
+EVGN.US,D,20140203,000000,176.5,182.9,176.2,177.4,2107.5,0
+EVGN.US,D,20140204,000000,178.8,179.9,178.4,178.9,297.5,0
+EVGN.US,D,20140205,000000,177.9,178.2,176.1,177.8,581,0
+EVGN.US,D,20140206,000000,177.3,177.5,175.4,175.8,937.6,0
+EVGN.US,D,20140207,000000,177,179,176.4,178.7,273.8,0
+EVGN.US,D,20140210,000000,182.5,182.8,180.1,182.2,2075.2,0
+EVGN.US,D,20140211,000000,184.4,187.3,182.9,187.2,748.8,0
+EVGN.US,D,20140212,000000,190.2,192,190.2,192,529.5,0
+EVGN.US,D,20140213,000000,191.2,191.2,189.5,190.5,517.6,0
+EVGN.US,D,20140214,000000,190.9,191.6,190.8,190.8,455.1,0
+EVGN.US,D,20140218,000000,192.9,192.9,191.2,192.7,1702,0
+EVGN.US,D,20140219,000000,188.9,189,184,185.9,1764.4,0
+EVGN.US,D,20140220,000000,184.8,184.8,180.6,182.1,449.6,0
+EVGN.US,D,20140221,000000,185.2,185.4,183.4,183.4,320,0
+EVGN.US,D,20140224,000000,185.2,186,185.1,185.1,195,0
+EVGN.US,D,20140225,000000,187,188.9,187,188.8,547.5,0
+EVGN.US,D,20140226,000000,188.5,188.5,186,187.3,504.5,0
+EVGN.US,D,20140227,000000,187,190.9,187,189.6,1346.6,0
+EVGN.US,D,20140228,000000,190.2,192,188.8,189.4,593.6,0
+EVGN.US,D,20140303,000000,190.6,190.6,187.5,188.6,918.8,0
+EVGN.US,D,20140304,000000,193,193.9,192.5,193.9,702,0
+EVGN.US,D,20140305,000000,195,195.5,194.8,195.5,324.5,0
+EVGN.US,D,20140306,000000,200,200,197.9,197.9,303.8,0
+EVGN.US,D,20140307,000000,197.9,198.5,197.1,197.1,219.6,0
+EVGN.US,D,20140310,000000,196,196.4,193.6,195,299.1,0
+EVGN.US,D,20140311,000000,195,200,192.8,199.1,1093,0
+EVGN.US,D,20140312,000000,195.6,196.1,195,196.1,494.6,0
+EVGN.US,D,20140313,000000,195.4,195.9,193.8,195.5,693.6,0
+EVGN.US,D,20140314,000000,195.8,198,195.8,198,157.9,0
+EVGN.US,D,20140317,000000,196,196.2,195.5,196.2,131,0
+EVGN.US,D,20140318,000000,197.3,199,195.9,198,415.7,0
+EVGN.US,D,20140319,000000,191.8,194.5,191.1,191.1,1048.9,0
+EVGN.US,D,20140320,000000,196.1,196.4,195,195.6,5449.3,0
+EVGN.US,D,20140321,000000,196.2,196.2,193.1,193.2,1375.7,0
+EVGN.US,D,20140324,000000,197,197.1,194.2,195.4,1666.8,0
+EVGN.US,D,20140325,000000,197.5,199.4,195.7,196.4,2301.7,0
+EVGN.US,D,20140326,000000,196,196,193,193,200,0
+EVGN.US,D,20140327,000000,192.2,193.5,191.7,193.5,388.2,0
+EVGN.US,D,20140328,000000,192.9,195,192.5,192.5,237.9,0
+EVGN.US,D,20140331,000000,192.3,192.3,189.4,190.5,817.7,0
+EVGN.US,D,20140401,000000,189.9,194,189.2,190.5,1216.3,0
+EVGN.US,D,20140402,000000,193.9,193.9,191.3,192.1,547.7,0
+EVGN.US,D,20140403,000000,194,195.5,192.5,192.5,1800.9,0
+EVGN.US,D,20140404,000000,193.6,194.3,190.1,190.1,447.9,0
+EVGN.US,D,20140407,000000,191,191.8,187.5,189,1965.4,0
+EVGN.US,D,20140408,000000,189.2,190,188.8,189.9,276.4,0
+EVGN.US,D,20140409,000000,190,193.9,189.5,192.5,1928.9,0
+EVGN.US,D,20140410,000000,191.6,192.1,176,182,4995.3,0
+EVGN.US,D,20140411,000000,182.2,183.9,178.8,180,3765.1,0
+EVGN.US,D,20140414,000000,181.5,181.5,177.9,180,2009.3,0
+EVGN.US,D,20140415,000000,181.6,182.4,175.4,177.1,1889.6,0
+EVGN.US,D,20140416,000000,176.2,177,175.5,176,1554,0
+EVGN.US,D,20140417,000000,170,170,164,167.7,3165.7,0
+EVGN.US,D,20140421,000000,166.4,168,166,168,1303.1,0
+EVGN.US,D,20140422,000000,175.3,176.5,174.6,175.1,2107.8,0
+EVGN.US,D,20140423,000000,178.1,178.5,176.8,177,3605.7,0
+EVGN.US,D,20140424,000000,180.1,180.4,176.5,177.1,2622.5,0
+EVGN.US,D,20140425,000000,176.5,176.9,175.2,176,158.4,0
+EVGN.US,D,20140428,000000,176.1,176.3,172.8,175.3,1435.9,0
+EVGN.US,D,20140429,000000,176,176.8,175.1,176.1,664.8,0
+EVGN.US,D,20140430,000000,177,177.2,174.2,174.5,2041.3,0
+EVGN.US,D,20140501,000000,174.1,174.5,172.5,172.5,1542.6,0
+EVGN.US,D,20140502,000000,172.7,173.9,171.4,173.8,417,0
+EVGN.US,D,20140505,000000,173,173,170.8,170.8,1321.6,0
+EVGN.US,D,20140506,000000,170.8,170.9,170.1,170.4,131.4,0
+EVGN.US,D,20140507,000000,170.6,170.6,168,168.9,555.4,0
+EVGN.US,D,20140508,000000,168.9,169,165.5,166.2,443.7,0
+EVGN.US,D,20140509,000000,167.3,167.8,166.5,167.8,282.8,0
+EVGN.US,D,20140512,000000,171.6,171.9,169.3,170.5,2280.8,0
+EVGN.US,D,20140513,000000,173.1,173.5,171.9,172.3,2173.6,0
+EVGN.US,D,20140514,000000,173.3,174.8,172.6,172.6,1980,0
+EVGN.US,D,20140515,000000,170,170,163.5,165.5,1085.2,0
+EVGN.US,D,20140516,000000,165.8,166.8,164,166,684.2,0
+EVGN.US,D,20140519,000000,165.2,165.9,165,165.5,283.9,0
+EVGN.US,D,20140520,000000,165.5,166.2,161.5,162.8,791.3,0
+EVGN.US,D,20140521,000000,165.4,165.4,164.5,164.9,462.8,0
+EVGN.US,D,20140522,000000,165,165.9,165,165.9,240.4,0
+EVGN.US,D,20140523,000000,166,166,165.3,165.3,27,0
+EVGN.US,D,20140527,000000,168.1,168.8,166.4,168.7,463.7,0
+EVGN.US,D,20140528,000000,170,173,169,173,2743.8,0
+EVGN.US,D,20140529,000000,172.5,172.5,171.1,171.1,1711.9,0
+EVGN.US,D,20140530,000000,171.8,172.9,170.5,170.8,3401.3,0
+EVGN.US,D,20140602,000000,169,169.6,167.9,169.6,841.7,0
+EVGN.US,D,20140603,000000,168.3,168.3,168.3,168.3,10,0
+EVGN.US,D,20140604,000000,168.7,168.8,167,168,437.5,0
+EVGN.US,D,20140605,000000,166,167,165.6,166.8,437.5,0
+EVGN.US,D,20140606,000000,167.4,168.3,167.4,168,106.4,0
+EVGN.US,D,20140609,000000,167.4,167.9,167.4,167.9,72.4,0
+EVGN.US,D,20140610,000000,166.7,167.8,166.7,167,530,0
+EVGN.US,D,20140611,000000,166.5,166.7,165,165.6,874.4,0
+EVGN.US,D,20140612,000000,164.9,167.5,164.4,167.5,211,0
+EVGN.US,D,20140613,000000,166.2,167,166.1,166.3,82.3,0
+EVGN.US,D,20140616,000000,167.5,168.2,167.3,167.9,260.5,0
+EVGN.US,D,20140617,000000,167.7,167.7,166.4,166.9,137.7,0
+EVGN.US,D,20140618,000000,166.8,167.7,165.7,166,251.3,0
+EVGN.US,D,20140619,000000,167.1,167.2,165.2,166,771.8,0
+EVGN.US,D,20140620,000000,166.3,166.4,165.5,165.5,93.2,0
+EVGN.US,D,20140623,000000,164.7,164.7,161.1,163.7,1014,0
+EVGN.US,D,20140624,000000,163,163.6,162.9,163.6,2202.6,0
+EVGN.US,D,20140625,000000,161.2,163.9,160.6,163.5,1280,0
+EVGN.US,D,20140626,000000,162.9,163.7,162.6,163.6,1101.1,0
+EVGN.US,D,20140627,000000,163.5,164.2,163.5,164,1095.3,0
+EVGN.US,D,20140630,000000,163,163.9,163,163.8,1327.9,0
+EVGN.US,D,20140701,000000,161.9,162.1,160.1,161.6,1279.4,0
+EVGN.US,D,20140702,000000,160,160.9,160,160.9,210,0
+EVGN.US,D,20140703,000000,160,160,157.8,158.9,1676.3,0
+EVGN.US,D,20140707,000000,152.9,154.5,150.5,150.9,1032.2,0
+EVGN.US,D,20140708,000000,148,148.4,146.1,147.5,468,0
+EVGN.US,D,20140709,000000,149.5,149.9,149.4,149.9,333.8,0
+EVGN.US,D,20140710,000000,147.6,149.9,147.6,149.9,173.7,0
+EVGN.US,D,20140711,000000,149.5,155,149.5,150.9,502.3,0
+EVGN.US,D,20140714,000000,152.6,153,152.2,152.9,323,0
+EVGN.US,D,20140715,000000,154,155,154,154,320,0
+EVGN.US,D,20140716,000000,153.1,153.8,153,153.8,203.8,0
+EVGN.US,D,20140717,000000,153.5,153.6,153,153,150.8,0
+EVGN.US,D,20140718,000000,153,153,153,153,29.3,0
+EVGN.US,D,20140721,000000,150.4,151,149.8,150.2,158.1,0
+EVGN.US,D,20140722,000000,152.8,153,151.8,151.9,572.4,0
+EVGN.US,D,20140723,000000,149.5,149.5,147.9,149.3,412.9,0
+EVGN.US,D,20140724,000000,148.9,149.4,147.5,148.6,455.5,0
+EVGN.US,D,20140725,000000,147.8,149.3,147.6,148.1,413,0
+EVGN.US,D,20140728,000000,145.5,145.5,142.5,142.5,266.4,0
+EVGN.US,D,20140729,000000,140.3,140.6,140,140.3,420.4,0
+EVGN.US,D,20140730,000000,138.3,139.1,134.9,137.9,63687.3,0
+EVGN.US,D,20140731,000000,134.2,134.7,132.6,134,404,0
+EVGN.US,D,20140801,000000,131.1,132.5,128.3,132.5,680.2,0
+EVGN.US,D,20140804,000000,131.9,132.3,131,131.1,1548,0
+EVGN.US,D,20140805,000000,131.1,131.1,125.9,130,401.2,0
+EVGN.US,D,20140806,000000,130.4,131,130,131,137.6,0
+EVGN.US,D,20140807,000000,130.3,130.3,126.9,127,847.4,0
+EVGN.US,D,20140808,000000,128.8,129.1,126.7,129,162,0
+EVGN.US,D,20140811,000000,130.4,130.6,128.1,128.1,824.7,0
+EVGN.US,D,20140812,000000,129.2,129.9,128,129.3,288.8,0
+EVGN.US,D,20140813,000000,129.9,130.8,128.9,130.5,2644.9,0
+EVGN.US,D,20140814,000000,130.7,131.9,130.7,130.9,469.8,0
+EVGN.US,D,20140815,000000,130.3,131.4,130.3,131,42,0
+EVGN.US,D,20140818,000000,131,131.3,129,130.5,653.2,0
+EVGN.US,D,20140819,000000,132.8,133.3,130.1,130.1,287.3,0
+EVGN.US,D,20140820,000000,124.5,130,123.9,130,2702.9,0
+EVGN.US,D,20140821,000000,132.5,139.5,132.5,139.5,468.7,0
+EVGN.US,D,20140822,000000,139.4,141.4,139.4,140.2,1106.5,0
+EVGN.US,D,20140825,000000,131.9,133.7,130.1,130.5,2779.6,0
+EVGN.US,D,20140826,000000,131.2,131.5,131,131,243.1,0
+EVGN.US,D,20140827,000000,131.2,132.3,131.2,132.3,253,0
+EVGN.US,D,20140828,000000,130.4,131,130,130,110,0
+EVGN.US,D,20140829,000000,131,131.5,131,131.1,235.6,0
+EVGN.US,D,20140902,000000,125.1,130.5,124.5,130,6325.7,0
+EVGN.US,D,20140903,000000,127.2,128,126,126,1553.8,0
+EVGN.US,D,20140904,000000,126.8,131.7,126.6,131.7,710.3,0
+EVGN.US,D,20140905,000000,129.8,129.8,127.5,127.5,629.3,0
+EVGN.US,D,20140908,000000,126.4,126.8,124.4,124.5,1175.8,0
+EVGN.US,D,20140909,000000,134,134.8,132.2,134.8,1872.2,0
+EVGN.US,D,20140910,000000,130.9,131.5,130,130.3,1190.1,0
+EVGN.US,D,20140911,000000,129,129.3,126.5,128.5,707.8,0
+EVGN.US,D,20140912,000000,128.1,130,127.9,128.6,170,0
+EVGN.US,D,20140915,000000,131.8,132.5,130.3,130.6,277.4,0
+EVGN.US,D,20140916,000000,131,134.5,130.8,133,544.9,0
+EVGN.US,D,20140917,000000,136.4,138,135.5,136.9,1104.2,0
+EVGN.US,D,20140918,000000,139.5,140,139,139,390,0
+EVGN.US,D,20140919,000000,138.7,139.1,138.2,139.1,85,0
+EVGN.US,D,20140922,000000,136.8,137,133.6,136.3,556,0
+EVGN.US,D,20140923,000000,134.8,134.8,133,133,97.5,0
+EVGN.US,D,20140925,000000,132.2,133.1,132.2,132.3,110.1,0
+EVGN.US,D,20140926,000000,130.5,131.9,130.5,131.9,98,0
+EVGN.US,D,20140929,000000,132.6,132.7,132.6,132.7,48,0
+EVGN.US,D,20140930,000000,129.2,131.6,128.3,131.6,1200.5,0
+EVGN.US,D,20141001,000000,129.4,129.9,128.4,128.4,739.3,0
+EVGN.US,D,20141002,000000,130.1,132,130,130.6,108.5,0
+EVGN.US,D,20141003,000000,130.6,130.9,130.6,130.9,21.4,0
+EVGN.US,D,20141006,000000,132.1,132.1,130.5,130.7,481,0
+EVGN.US,D,20141007,000000,129.5,129.7,128.4,129.7,507.7,0
+EVGN.US,D,20141008,000000,129.9,129.9,129.9,129.9,50.5,0
+EVGN.US,D,20141009,000000,130,130,129.8,129.8,60,0
+EVGN.US,D,20141010,000000,129,129.3,127.4,127.4,714.4,0
+EVGN.US,D,20141013,000000,123.5,123.5,120.1,120.4,397,0
+EVGN.US,D,20141014,000000,115.2,117.5,110.6,111.5,637.1,0
+EVGN.US,D,20141015,000000,110.8,114,110.1,113.6,502.5,0
+EVGN.US,D,20141016,000000,114.4,114.4,112.9,112.9,131,0
+EVGN.US,D,20141017,000000,112.3,115.5,112.3,115.2,1262.1,0
+EVGN.US,D,20141020,000000,114.6,115.2,114,114.9,725,0
+EVGN.US,D,20141021,000000,114.3,119.7,114.3,117.7,1862.4,0
+EVGN.US,D,20141022,000000,117.6,119.2,117.6,119.2,919.3,0
+EVGN.US,D,20141023,000000,115.6,117.9,115.5,116.3,285.8,0
+EVGN.US,D,20141024,000000,117,117.3,116.9,116.9,129.5,0
+EVGN.US,D,20141027,000000,113.6,113.6,111.6,112.6,471.6,0
+EVGN.US,D,20141028,000000,112.6,113,112.6,113,55.1,0
+EVGN.US,D,20141029,000000,114,114.2,111.8,111.8,245.6,0
+EVGN.US,D,20141030,000000,110.5,112.8,108.6,109.2,598.2,0
+EVGN.US,D,20141031,000000,115.9,115.9,112.6,114.3,393.1,0
+EVGN.US,D,20141103,000000,112.3,112.4,110.2,111.5,391.3,0
+EVGN.US,D,20141104,000000,113.2,113.2,111.1,111.1,257.3,0
+EVGN.US,D,20141105,000000,111.2,113.1,107.6,107.6,2537.2,0
+EVGN.US,D,20141106,000000,110.8,111.4,105.1,105.1,1573,0
+EVGN.US,D,20141107,000000,105.5,105.9,104.5,105,2282.9,0
+EVGN.US,D,20141110,000000,104.1,107,102.6,103.6,2208.7,0
+EVGN.US,D,20141111,000000,102.6,104,101.5,102.4,2175.3,0
+EVGN.US,D,20141112,000000,101.1,102,98.2,100,3004,0
+EVGN.US,D,20141113,000000,101.9,101.9,98.5,100.7,3171.4,0
+EVGN.US,D,20141114,000000,101.8,104,99.5,99.6,2102.2,0
+EVGN.US,D,20141117,000000,98.2,98.2,96,97.5,1064.4,0
+EVGN.US,D,20141118,000000,96.5,96.5,95.8,95.8,480.9,0
+EVGN.US,D,20141119,000000,95.8,96,95,95,325.3,0
+EVGN.US,D,20141120,000000,95.1,98,91.9,94.9,1227.9,0
+EVGN.US,D,20141121,000000,95.6,95.6,92,92.6,1103.5,0
+EVGN.US,D,20141124,000000,90.3,90.9,89,89.7,826.4,0
+EVGN.US,D,20141125,000000,88.8,88.8,87.4,87.4,602,0
+EVGN.US,D,20141126,000000,87.4,90.5,87.4,89,1839.3,0
+EVGN.US,D,20141128,000000,91.1,93.4,91.1,92,396.6,0
+EVGN.US,D,20141201,000000,92.1,92.1,90.1,90.1,451.4,0
+EVGN.US,D,20141202,000000,90,90.3,89.1,89.1,605.1,0
+EVGN.US,D,20141203,000000,90.6,94.7,90,93.8,994.9,0
+EVGN.US,D,20141204,000000,96.5,99.2,96.5,99.2,885.6,0
+EVGN.US,D,20141205,000000,98,100.7,98,99.4,138.8,0
+EVGN.US,D,20141208,000000,104.6,106.2,104.3,104.7,483.5,0
+EVGN.US,D,20141209,000000,102,105.1,101.2,105.1,523.3,0
+EVGN.US,D,20141210,000000,101.6,103.8,100,102.2,1188.3,0
+EVGN.US,D,20141211,000000,99.2,101.1,99,101,156.4,0
+EVGN.US,D,20141212,000000,101.8,102.4,99.5,102.4,139,0
+EVGN.US,D,20141215,000000,104,104.1,102.8,103.5,368.3,0
+EVGN.US,D,20141216,000000,99.6,101.4,99.6,101.4,480.4,0
+EVGN.US,D,20141217,000000,97.8,97.8,96,97.2,291.5,0
+EVGN.US,D,20141218,000000,98.2,99.3,98.2,98.3,219.5,0
+EVGN.US,D,20141219,000000,98,100,98,100,167.1,0
+EVGN.US,D,20141222,000000,98.8,100.4,98.2,99.5,677.6,0
+EVGN.US,D,20141223,000000,98.8,99.7,97.5,98,548.3,0
+EVGN.US,D,20141224,000000,94,94.7,93.1,93.1,235.5,0
+EVGN.US,D,20141226,000000,91.1,92.7,90,92.3,994.6,0
+EVGN.US,D,20141229,000000,90.1,91.2,88,88.7,958.2,0
+EVGN.US,D,20141230,000000,88.5,91.9,85.4,91.8,943.8,0
+EVGN.US,D,20141231,000000,91.8,93.3,91.8,92.1,602.1,0
+EVGN.US,D,20150102,000000,92.9,93,92,92.2,618,0
+EVGN.US,D,20150105,000000,92.2,93.9,90,93.9,49.1,0
+EVGN.US,D,20150106,000000,89.9,90.8,88.5,88.5,381.2,0
+EVGN.US,D,20150107,000000,90.2,92.4,90.2,91.5,254,0
+EVGN.US,D,20150108,000000,96.5,97.7,96.2,97.4,676.3,0
+EVGN.US,D,20150109,000000,95.5,97.1,93.7,97,202.4,0
+EVGN.US,D,20150112,000000,99.3,99.3,98,99,341.8,0
+EVGN.US,D,20150113,000000,99.9,99.9,95.8,98,181.5,0
+EVGN.US,D,20150114,000000,96.5,97.1,95,97.1,284.8,0
+EVGN.US,D,20150115,000000,93.3,94.3,90.7,92,420.8,0
+EVGN.US,D,20150116,000000,91,92.1,90,90.7,2202.5,0
+EVGN.US,D,20150120,000000,87.6,89,86.4,87.9,856.7,0
+EVGN.US,D,20150121,000000,86.6,86.6,82.4,85.5,375,0
+EVGN.US,D,20150122,000000,83.6,83.6,81,82,456,0
+EVGN.US,D,20150123,000000,80.7,83.4,80.7,83.3,260,0
+EVGN.US,D,20150126,000000,82.9,83.9,81,82.8,1538.1,0
+EVGN.US,D,20150127,000000,84.5,85.1,84.1,85.1,441.8,0
+EVGN.US,D,20150128,000000,85,85.1,82.7,82.8,348,0
+EVGN.US,D,20150129,000000,83,84,82.2,84,588,0
+EVGN.US,D,20150202,000000,84.2,84.2,83.4,83.4,23,0
+EVGN.US,D,20150203,000000,85.4,86.1,84.7,84.7,180,0
+EVGN.US,D,20150204,000000,90.6,93.8,90.1,93.4,2846.8,0
+EVGN.US,D,20150205,000000,90.9,91.4,89.2,90.5,397.3,0
+EVGN.US,D,20150206,000000,90.6,92.1,90.6,92,150,0
+EVGN.US,D,20150209,000000,93.4,94.8,93.4,93.8,715.3,0
+EVGN.US,D,20150210,000000,95.8,98.1,95.8,98.1,268.8,0
+EVGN.US,D,20150211,000000,96.8,102.9,95.3,100.8,2148.4,0
+EVGN.US,D,20150212,000000,100,100.1,99.7,99.7,588.3,0
+EVGN.US,D,20150213,000000,101.5,102.7,101.4,102,791,0
+EVGN.US,D,20150217,000000,99.9,99.9,98.2,98.2,398.8,0
+EVGN.US,D,20150218,000000,97.9,98,97.1,97.1,325.5,0
+EVGN.US,D,20150219,000000,98.5,100,98.5,100,193,0
+EVGN.US,D,20150220,000000,101.5,101.5,101.1,101.2,255.5,0
+EVGN.US,D,20150223,000000,102.5,103.9,100.5,102.4,173.7,0
+EVGN.US,D,20150224,000000,103,103.4,101.1,103.2,248.7,0
+EVGN.US,D,20150225,000000,104,105.4,103.7,104.2,128.1,0
+EVGN.US,D,20150226,000000,103.8,103.8,101.5,103.1,229.3,0
+EVGN.US,D,20150227,000000,104.6,104.6,100.2,100.6,872.2,0
+EVGN.US,D,20150302,000000,99.7,99.7,98.2,98.2,350,0
+EVGN.US,D,20150303,000000,97.5,97.5,95.6,97.2,240,0
+EVGN.US,D,20150304,000000,95.1,95.1,93.9,93.9,320,0
+EVGN.US,D,20150305,000000,93.5,93.5,92.5,92.6,240,0
+EVGN.US,D,20150306,000000,92.5,93,92.5,93,160,0
+EVGN.US,D,20150309,000000,92.8,94.3,92.5,93.2,2020,0
+EVGN.US,D,20150310,000000,92.6,92.6,87.3,90.8,660,0
+EVGN.US,D,20150311,000000,90.7,90.8,88,88.5,540,0
+EVGN.US,D,20150312,000000,90.1,90.8,90.1,90.6,500,0
+EVGN.US,D,20150313,000000,89.3,89.3,89.3,89.3,100,0
+EVGN.US,D,20150316,000000,90,90,88.2,88.2,340,0
+EVGN.US,D,20150317,000000,88.2,88.2,88.2,88.2,10,0
+EVGN.US,D,20150318,000000,91,93.4,91,93.4,380,0
+EVGN.US,D,20150319,000000,94.9,95.6,94.9,95.3,50,0
+EVGN.US,D,20150320,000000,96,96,95.6,95.7,220,0
+EVGN.US,D,20150323,000000,93.1,93.1,92.2,92.2,170,0
+EVGN.US,D,20150324,000000,93.1,93.9,92,92,240,0
+EVGN.US,D,20150325,000000,92.2,94.1,92.2,93.1,230,0
+EVGN.US,D,20150326,000000,91.6,91.6,91.2,91.3,320,0
+EVGN.US,D,20150327,000000,91.3,91.3,91.3,91.3,10,0
+EVGN.US,D,20150330,000000,89.3,90,89.3,90,20,0
+EVGN.US,D,20150331,000000,88.7,88.7,86.4,88.2,110,0
+EVGN.US,D,20150401,000000,90,90,87.3,87.3,200,0
+EVGN.US,D,20150402,000000,91.6,91.6,90.8,91,90,0
+EVGN.US,D,20150406,000000,92,93.6,91.5,93.6,100,0
+EVGN.US,D,20150407,000000,94.1,96.4,94,94.2,359.4,0
+EVGN.US,D,20150408,000000,93.2,94.1,93.1,94.1,360,0
+EVGN.US,D,20150409,000000,93.7,94.8,93,93,90.4,0
+EVGN.US,D,20150410,000000,93.8,94.9,93.7,94.4,830,0
+EVGN.US,D,20150413,000000,95.5,95.5,93.4,93.5,450,0
+EVGN.US,D,20150414,000000,94.9,98.8,94.3,97,1190,0
+EVGN.US,D,20150415,000000,95.5,101,95.5,100.1,2600,0
+EVGN.US,D,20150416,000000,99.7,102.4,99.7,101.7,1131.9,0
+EVGN.US,D,20150417,000000,100,100.5,100,100.5,330,0
+EVGN.US,D,20150420,000000,98.5,101.4,98.5,100.7,1825.4,0
+EVGN.US,D,20150421,000000,99.5,101.5,99.4,101.5,1575.1,0
+EVGN.US,D,20150422,000000,102.5,103.4,102.2,102.6,291.7,0
+EVGN.US,D,20150423,000000,103,103,101,101,390,0
+EVGN.US,D,20150424,000000,101,101.7,100.3,100.3,130,0
+EVGN.US,D,20150427,000000,101.7,102,100.7,101.9,360,0
+EVGN.US,D,20150428,000000,101.1,101.1,99.4,100.1,420,0
+EVGN.US,D,20150429,000000,99.7,100,98,100,1250,0
+EVGN.US,D,20150430,000000,99.9,101.4,99.9,100,620,0
+EVGN.US,D,20150504,000000,99.6,100,99.6,100,1060,0
+EVGN.US,D,20150505,000000,100.5,101.6,91.1,100.1,2940,0
+EVGN.US,D,20150506,000000,99.7,100,97.6,99,1896.2,0
+EVGN.US,D,20150507,000000,95.6,97.2,93.5,96.7,1974.2,0
+EVGN.US,D,20150508,000000,98.1,100.8,98.1,100,980,0
+EVGN.US,D,20150511,000000,97.6,100.1,97.5,100,2400,0
+EVGN.US,D,20150512,000000,99,100,98.5,98.7,1704.1,0
+EVGN.US,D,20150513,000000,99.6,100.1,99,100,1070,0
+EVGN.US,D,20150514,000000,99.6,100.8,99.6,100,1410,0
+EVGN.US,D,20150515,000000,101.5,102,100.1,101.5,372.1,0
+EVGN.US,D,20150518,000000,101.4,101.8,100.2,100.2,666.4,0
+EVGN.US,D,20150519,000000,99.2,99.2,96.4,96.4,560,0
+EVGN.US,D,20150520,000000,96.1,96.5,95,95,190,0
+EVGN.US,D,20150521,000000,96.5,96.5,94.9,94.9,290,0
+EVGN.US,D,20150522,000000,96.3,98.9,96,98.2,560,0
+EVGN.US,D,20150526,000000,97,97,95,96.3,864.2,0
+EVGN.US,D,20150527,000000,96.1,96.6,95,96.6,450,0
+EVGN.US,D,20150528,000000,95,96.7,95,96.5,662.4,0
+EVGN.US,D,20150529,000000,97.8,98,97.1,97.7,140,0
+EVGN.US,D,20150601,000000,100.1,100.6,99,99,1400,0
+EVGN.US,D,20150602,000000,98.3,98.3,97.3,97.3,173.1,0
+EVGN.US,D,20150603,000000,97.7,99.9,96.4,99.9,800,0
+EVGN.US,D,20150604,000000,97.9,97.9,97.5,97.5,30,0
+EVGN.US,D,20150605,000000,98,101.2,98,100.1,670,0
+EVGN.US,D,20150608,000000,101,101.8,100.9,101.8,660,0
+EVGN.US,D,20150609,000000,100.3,100.7,100,100.7,80,0
+EVGN.US,D,20150610,000000,98.1,98.8,95,95.6,899.8,0
+EVGN.US,D,20150611,000000,96.4,96.4,96.1,96.1,45.5,0
+EVGN.US,D,20150612,000000,95.8,95.8,95.8,95.8,20,0
+EVGN.US,D,20150615,000000,92,93.5,87.5,92.8,840,0
+EVGN.US,D,20150616,000000,90.9,91.8,90.9,91.8,150,0
+EVGN.US,D,20150617,000000,92.3,93,92.3,92.5,260,0
+EVGN.US,D,20150618,000000,93.4,94.5,93,93.9,460,0
+EVGN.US,D,20150622,000000,95.1,96.5,95.1,96,260,0
+EVGN.US,D,20150623,000000,94.2,94.2,91,91.5,494.5,0
+EVGN.US,D,20150624,000000,92.5,92.5,90.1,90.1,520,0
+EVGN.US,D,20150625,000000,91.5,91.5,90.1,90.1,410,0
+EVGN.US,D,20150626,000000,91.6,93.4,91.2,91.2,100,0
+EVGN.US,D,20150629,000000,87.6,88.2,86.6,87,1430,0
+EVGN.US,D,20150630,000000,87.4,88.4,87,88.4,338.9,0
+EVGN.US,D,20150701,000000,88.9,88.9,87.8,88,410,0
+EVGN.US,D,20150702,000000,87.9,88.4,87.9,88.1,130,0
+EVGN.US,D,20150706,000000,87,87,86.1,86.1,100,0
+EVGN.US,D,20150707,000000,86.1,95.1,82.3,87.9,2640,0
+EVGN.US,D,20150708,000000,87.5,88.2,85.1,85.8,1000,0
+EVGN.US,D,20150709,000000,86.2,87.7,86.2,86.7,440,0
+EVGN.US,D,20150710,000000,87.3,88,87.3,87.5,190,0
+EVGN.US,D,20150713,000000,88.5,88.6,87.5,87.5,240,0
+EVGN.US,D,20150714,000000,87.5,88.5,87.5,88.5,276,0
+EVGN.US,D,20150715,000000,87.1,87.3,87.1,87.3,40,0
+EVGN.US,D,20150716,000000,87.3,91.9,87.2,89.1,480,0
+EVGN.US,D,20150720,000000,88.7,88.7,87.9,87.9,130,0
+EVGN.US,D,20150721,000000,89.7,89.7,88,88.2,430,0
+EVGN.US,D,20150722,000000,88.4,88.4,88.2,88.2,20,0
+EVGN.US,D,20150723,000000,88.5,88.8,88.2,88.5,80,0
+EVGN.US,D,20150724,000000,87.8,87.8,87.5,87.5,200,0
+EVGN.US,D,20150727,000000,86.6,87.3,85.6,86,340,0
+EVGN.US,D,20150728,000000,86.9,86.9,86,86.7,390,0
+EVGN.US,D,20150729,000000,89.6,90.4,89.1,89.1,460,0
+EVGN.US,D,20150730,000000,89.7,89.9,88.5,88.5,140,0
+EVGN.US,D,20150731,000000,88.4,88.6,88.4,88.6,140,0
+EVGN.US,D,20150803,000000,88.2,88.6,87.9,88.2,150,0
+EVGN.US,D,20150804,000000,88.5,88.5,86.5,88,130,0
+EVGN.US,D,20150805,000000,87.2,87.5,87.2,87.5,140,0
+EVGN.US,D,20150806,000000,87.6,87.6,86.5,86.7,462,0
+EVGN.US,D,20150807,000000,86,86,85.5,85.9,140,0
+EVGN.US,D,20150810,000000,87.4,89.1,87.4,89.1,130,0
+EVGN.US,D,20150811,000000,89,89.2,88.5,88.7,155,0
+EVGN.US,D,20150812,000000,89.9,90.5,89.9,90.5,220,0
+EVGN.US,D,20150813,000000,89.4,89.9,87.2,88.9,180,0
+EVGN.US,D,20150817,000000,93.5,94.6,91.1,92.9,1070,0
+EVGN.US,D,20150818,000000,92.9,93.4,92.9,93.4,180,0
+EVGN.US,D,20150819,000000,92.3,92.3,92.3,92.3,10,0
+EVGN.US,D,20150820,000000,91,92.3,90.6,91.7,680,0
+EVGN.US,D,20150821,000000,91.2,91.2,87.5,87.5,500,0
+EVGN.US,D,20150824,000000,77.8,86,74.6,83,2925.7,0
+EVGN.US,D,20150825,000000,84.6,88,84.6,85,800,0
+EVGN.US,D,20150826,000000,86.2,86.3,86.2,86.3,160,0
+EVGN.US,D,20150827,000000,85,86,82.3,83.7,370,0
+EVGN.US,D,20150828,000000,83.4,85,83.4,85,200,0
+EVGN.US,D,20150831,000000,84.8,85.2,84.8,85.2,20,0
+EVGN.US,D,20150901,000000,83.4,83.5,83.4,83.5,70,0
+EVGN.US,D,20150902,000000,83.5,87.5,83.5,84.9,850,0
+EVGN.US,D,20150903,000000,83.4,88.7,80,85.9,3680,0
+EVGN.US,D,20150904,000000,85,85.1,84.2,84.2,270,0
+EVGN.US,D,20150908,000000,84.8,86.5,84.7,86.5,150,0
+EVGN.US,D,20150909,000000,86.9,87.2,83.8,87,1810,0
+EVGN.US,D,20150910,000000,87.6,87.6,87.5,87.6,157,0
+EVGN.US,D,20150914,000000,87,87.1,87,87,70,0
+EVGN.US,D,20150915,000000,87.1,87.4,87,87.4,30,0
+EVGN.US,D,20150916,000000,87.1,87.1,87.1,87.1,30,0
+EVGN.US,D,20150917,000000,86.6,88.5,85,86.8,2000,0
+EVGN.US,D,20150918,000000,87.5,87.5,83.3,85.7,1130,0
+EVGN.US,D,20150921,000000,85,86.5,84.5,85.9,680,0
+EVGN.US,D,20150922,000000,85,86,85,86,20,0
+EVGN.US,D,20150924,000000,85,85,84,84.1,268.6,0
+EVGN.US,D,20150925,000000,84.1,85.5,84,85.5,70,0
+EVGN.US,D,20150928,000000,85.6,85.6,81.4,81.7,596.6,0
+EVGN.US,D,20150929,000000,84,84,83.5,83.5,130,0
+EVGN.US,D,20150930,000000,84.5,84.9,82.5,82.5,680,0
+EVGN.US,D,20151001,000000,83.9,83.9,82.6,82.6,720,0
+EVGN.US,D,20151002,000000,81.7,81.7,81.7,81.7,10,0
+EVGN.US,D,20151005,000000,84,88.5,84,85.5,1531.4,0
+EVGN.US,D,20151006,000000,84.8,85.4,83.9,85.4,290,0
+EVGN.US,D,20151007,000000,86.1,86.1,85.3,86.1,40,0
+EVGN.US,D,20151008,000000,85,85,85,85,10,0
+EVGN.US,D,20151009,000000,84.8,85.5,84.8,85.5,110,0
+EVGN.US,D,20151012,000000,85.5,86,84,85.9,1265.2,0
+EVGN.US,D,20151013,000000,84.2,84.2,82.9,83.7,230,0
+EVGN.US,D,20151014,000000,83.1,83.2,83.1,83.2,80,0
+EVGN.US,D,20151015,000000,82.3,83.5,81.1,83.5,350,0
+EVGN.US,D,20151016,000000,80.6,83.5,80.6,83.5,230,0
+EVGN.US,D,20151019,000000,82.4,83.3,82,83.1,430,0
+EVGN.US,D,20151020,000000,83.8,84,83.7,84,56,0
+EVGN.US,D,20151022,000000,83.2,83.2,81.7,81.7,240,0
+EVGN.US,D,20151023,000000,82.3,82.3,82.3,82.3,30,0
+EVGN.US,D,20151026,000000,80.2,80.2,80.1,80.1,80,0
+EVGN.US,D,20151027,000000,80,80,77,77,160,0
+EVGN.US,D,20151028,000000,78.5,78.5,75.1,75.1,260,0
+EVGN.US,D,20151029,000000,76.4,76.4,76.3,76.3,50,0
+EVGN.US,D,20151030,000000,75.3,75.3,75.3,75.3,30,0
+EVGN.US,D,20151102,000000,75.2,75.9,74.5,74.5,807.8,0
+EVGN.US,D,20151103,000000,74,75.4,74,75,270,0
+EVGN.US,D,20151104,000000,74.3,74.3,74.1,74.1,40,0
+EVGN.US,D,20151105,000000,73,73.9,71.8,73.8,400,0
+EVGN.US,D,20151106,000000,72.4,73.3,62.6,72.9,5320,0
+EVGN.US,D,20151109,000000,72.4,72.4,72.4,72.4,40,0
+EVGN.US,D,20151110,000000,71,71,70.5,70.9,220,0
+EVGN.US,D,20151111,000000,71.3,71.3,70.8,71.2,260,0
+EVGN.US,D,20151112,000000,70.7,70.7,70.7,70.7,20,0
+EVGN.US,D,20151113,000000,71.4,71.7,66.6,70.4,660,0
+EVGN.US,D,20151116,000000,67.3,67.3,64,65.5,340,0
+EVGN.US,D,20151117,000000,67.7,68,67.7,68,80,0
+EVGN.US,D,20151118,000000,69,71,69,70.9,390,0
+EVGN.US,D,20151119,000000,69.4,69.5,65.2,67.6,480,0
+EVGN.US,D,20151120,000000,67.5,67.6,67.5,67.5,160,0
+EVGN.US,D,20151123,000000,66.6,66.6,65,66,90,0
+EVGN.US,D,20151124,000000,67.4,67.4,67.4,67.4,30,0
+EVGN.US,D,20151125,000000,66,66,66,66,10,0
+EVGN.US,D,20151127,000000,65.6,65.6,65.6,65.6,10,0
+EVGN.US,D,20151130,000000,66.5,67,66.5,66.9,1360,0
+EVGN.US,D,20151201,000000,65.4,68.5,65.4,68.5,779.9,0
+EVGN.US,D,20151202,000000,66.6,66.6,66.5,66.5,33,0
+EVGN.US,D,20151203,000000,67.1,67.3,65.8,67.1,208.3,0
+EVGN.US,D,20151204,000000,67.2,67.2,67.2,67.2,20,0
+EVGN.US,D,20151207,000000,67.2,67.2,67.2,67.2,10,0
+EVGN.US,D,20151208,000000,67.6,68,67.1,67.5,284.4,0
+EVGN.US,D,20151209,000000,68.3,68.7,66.8,67.6,460,0
+EVGN.US,D,20151210,000000,68,68.2,67,67.9,1170,0
+EVGN.US,D,20151211,000000,68.5,68.5,66.5,67.9,70,0
+EVGN.US,D,20151214,000000,66.7,66.7,65.2,65.2,345.6,0
+EVGN.US,D,20151215,000000,65.4,65.7,64.2,65,300,0
+EVGN.US,D,20151216,000000,64.2,65.5,64.2,65.5,740,0
+EVGN.US,D,20151217,000000,65,65.9,65,65.5,1030,0
+EVGN.US,D,20151218,000000,65.9,66.5,65,65,1280,0
+EVGN.US,D,20151221,000000,64.1,66.5,63.9,66.5,560,0
+EVGN.US,D,20151222,000000,65,71.1,64.9,68.4,3256.4,0
+EVGN.US,D,20151223,000000,67.6,70,67.2,69.4,1830,0
+EVGN.US,D,20151224,000000,75.5,75.66,73,75.66,1207.9,0
+EVGN.US,D,20151228,000000,84.8,93.24,84.8,90.4,4207.1,0
+EVGN.US,D,20151229,000000,87.1,88.6,85,86,3740.7,0
+EVGN.US,D,20151230,000000,81,81.1,76.815,78.6,1954.9,0
+EVGN.US,D,20151231,000000,80,81.1,77.68,80.5,1127.1,0
+EVGN.US,D,20160104,000000,81.8,82.4,79.8,81.401,483.2,0
+EVGN.US,D,20160105,000000,82.4,82.899,82.4,82.564,130.2,0
+EVGN.US,D,20160106,000000,81,82,79.215,81.2,178.1,0
+EVGN.US,D,20160107,000000,77.5,78.3,75.111,75.7,419.3,0
+EVGN.US,D,20160108,000000,74.9,79.399,74.9,77.9,466.2,0
+EVGN.US,D,20160111,000000,81.8,83.899,81.6,81.6,369.8,0
+EVGN.US,D,20160112,000000,83.5,84.971,81.7,84.2,378,0
+EVGN.US,D,20160113,000000,81.2,81.255,76.01,80.3,640.7,0
+EVGN.US,D,20160114,000000,73.5,74.4,72.4,73.8,374.5,0
+EVGN.US,D,20160115,000000,71.1,72,70,72,340,0
+EVGN.US,D,20160119,000000,71.9,71.9,71.5,71.5,30,0
+EVGN.US,D,20160120,000000,69,69,62,67.7,1251.8,0
+EVGN.US,D,20160121,000000,67.5,68.59,65.115,67.6,178.2,0
+EVGN.US,D,20160122,000000,68.1,68.9,68.1,68.5,157.2,0
+EVGN.US,D,20160125,000000,66.2,70.2,65.5,67.1,3693.6,0
+EVGN.US,D,20160126,000000,66,73.1,65.59,68.9,11493.3,0
+EVGN.US,D,20160127,000000,67.9,68.4,61.49,64.6,2760.2,0
+EVGN.US,D,20160128,000000,65,66.2,61.8,65.1,3555.9,0
+EVGN.US,D,20160129,000000,64.8,66,61,66,3437.7,0
+EVGN.US,D,20160201,000000,65,66,63.5,65,946.6,0
+EVGN.US,D,20160202,000000,64.2,69,63.5,66.1,9097.1,0
+EVGN.US,D,20160203,000000,66.3,66.3,63.7,64.6,1280.9,0
+EVGN.US,D,20160204,000000,65.1,66,64.1,66,337.9,0
+EVGN.US,D,20160205,000000,65.2,65.2,64.6,64.6,97.4,0
+EVGN.US,D,20160208,000000,64.64,64.64,63.1,63.2,352.6,0
+EVGN.US,D,20160209,000000,62.6,65,62.2,62.2,813.4,0
+EVGN.US,D,20160210,000000,62.4,62.7,61.4,61.6,179.9,0
+EVGN.US,D,20160211,000000,61.2,61.2,59.4,60.5,778.5,0
+EVGN.US,D,20160212,000000,60.3,60.4,59.34,59.5,489.3,0
+EVGN.US,D,20160216,000000,63.9,64,59.5,62.5,2550.2,0
+EVGN.US,D,20160217,000000,63.5,64.6,63.5,64,218.7,0
+EVGN.US,D,20160218,000000,63.9,64.5,62.2,63.5,408.4,0
+EVGN.US,D,20160222,000000,66.3,66.3,64,64,911.6,0
+EVGN.US,D,20160223,000000,67.7,68.5,66.05,66.6,776.6,0
+EVGN.US,D,20160224,000000,65.901,65.901,65.901,65.901,97,0
+EVGN.US,D,20160225,000000,67.7,70.6,67.7,70.4,311.2,0
+EVGN.US,D,20160226,000000,71.588,71.588,68.268,69.6,191.7,0
+EVGN.US,D,20160229,000000,70,71.4,69.9,71.4,462,0
+EVGN.US,D,20160301,000000,71,71,70.3,70.3,91.2,0
+EVGN.US,D,20160302,000000,69.5,70.2,69.5,70.2,210,0
+EVGN.US,D,20160303,000000,69.9,74.1,69.8,74.1,280,0
+EVGN.US,D,20160304,000000,74.1,74.1,72.9,72.9,310,0
+EVGN.US,D,20160307,000000,71.51,71.999,70.1,70.1,1269.5,0
+EVGN.US,D,20160308,000000,69.86,69.9,69.7,69.862,320,0
+EVGN.US,D,20160309,000000,69,69.1,67.496,67.9,330,0
+EVGN.US,D,20160310,000000,68.6,70,67.6,67.6,317.8,0
+EVGN.US,D,20160311,000000,68.9,68.99,68.9,68.985,105.5,0
+EVGN.US,D,20160314,000000,68.5,68.5,67.9,67.9,126,0
+EVGN.US,D,20160315,000000,66.3,66.342,66.1,66.1,75,0
+EVGN.US,D,20160316,000000,65.9,65.9,64.5,64.7,2561,0
+EVGN.US,D,20160317,000000,65.7,66,64.7,64.7,4356.4,0
+EVGN.US,D,20160318,000000,64.6,66,64.497,65.2,1219.9,0
+EVGN.US,D,20160321,000000,66.5,66.5,66.198,66.448,120.4,0
+EVGN.US,D,20160322,000000,65.5,65.6,65.5,65.5,154,0
+EVGN.US,D,20160323,000000,66.399,66.399,66.299,66.299,20,0
+EVGN.US,D,20160328,000000,66,66.2,65.72,66.2,227.4,0
+EVGN.US,D,20160329,000000,65.8,65.8,65.2,65.4,1072.3,0
+EVGN.US,D,20160330,000000,66.8,68.3,65.5,65.885,1036.7,0
+EVGN.US,D,20160331,000000,65.8,66.5,65.1,65.1,681.7,0
+EVGN.US,D,20160401,000000,65.1,66,63.001,66,571.8,0
+EVGN.US,D,20160404,000000,66.2,66.3,63.6,64.3,3451.5,0
+EVGN.US,D,20160405,000000,65.055,65.055,64.6,64.6,40,0
+EVGN.US,D,20160406,000000,66,66,65.5,66,369.1,0
+EVGN.US,D,20160407,000000,66,66.242,66,66.242,517,0
+EVGN.US,D,20160408,000000,67,71.5,66.301,69.1,7012.8,0
+EVGN.US,D,20160411,000000,70.2,70.2,68.4,68.4,1765.9,0
+EVGN.US,D,20160412,000000,68.8,69.588,68.6,68.7,50.5,0
+EVGN.US,D,20160413,000000,69.478,69.7,68.6,68.6,1759,0
+EVGN.US,D,20160414,000000,69.6,69.9,69,69.9,264.7,0
+EVGN.US,D,20160415,000000,69,69.6,69,69.363,305.1,0
+EVGN.US,D,20160418,000000,69.1,69.7,68.3,68.7,1493.2,0
+EVGN.US,D,20160419,000000,70.2,71.4,70.2,71.2,204.1,0
+EVGN.US,D,20160420,000000,70.5,71.8,70.5,71.6,161.5,0
+EVGN.US,D,20160421,000000,72.2,74.35,72.2,74,699.8,0
+EVGN.US,D,20160422,000000,74,74.9,74,74.9,439.5,0
+EVGN.US,D,20160425,000000,74,75.5,73.601,73.8,1450,0
+EVGN.US,D,20160426,000000,75.1,75.1,74.8,74.8,82.2,0
+EVGN.US,D,20160427,000000,75.865,75.865,75.3,75.3,46.4,0
+EVGN.US,D,20160428,000000,76.1,76.1,76.1,76.1,86.3,0
+EVGN.US,D,20160429,000000,74.6,74.7,74.2,74.6,352,0
+EVGN.US,D,20160502,000000,75.2,75.2,73.9,75,514.6,0
+EVGN.US,D,20160503,000000,74.5,74.6,74.5,74.6,46,0
+EVGN.US,D,20160504,000000,74.5,74.5,72.54,72.54,260,0
+EVGN.US,D,20160505,000000,72.3,77,72.292,76.8,915.2,0
+EVGN.US,D,20160506,000000,76.2,76.9,75.1,75.1,364.5,0
+EVGN.US,D,20160509,000000,74.9,74.9,73.5,73.5,172.9,0
+EVGN.US,D,20160510,000000,78.8,78.8,77.9,78.499,235.5,0
+EVGN.US,D,20160511,000000,79,80.6,78.401,80.6,465.2,0
+EVGN.US,D,20160512,000000,80,80,79.8,79.8,50,0
+EVGN.US,D,20160513,000000,79.71,79.8,79.7,79.8,120,0
+EVGN.US,D,20160516,000000,78.9,79.299,77.6,79.299,82.4,0
+EVGN.US,D,20160517,000000,77.3,77.5,77.1,77.4,102,0
+EVGN.US,D,20160518,000000,77.5,77.5,76.5,76.7,216.1,0
+EVGN.US,D,20160519,000000,76.3,76.3,74.8,74.8,161.9,0
+EVGN.US,D,20160520,000000,73.9,74.1,73.9,74.1,84.2,0
+EVGN.US,D,20160523,000000,71.5,71.5,65.8,70.3,799.3,0
+EVGN.US,D,20160524,000000,71.3,71.3,69.8,70.9,270,0
+EVGN.US,D,20160525,000000,71.5,71.5,70.4,70.5,179.1,0
+EVGN.US,D,20160526,000000,70,70,68.3,68.8,344.1,0
+EVGN.US,D,20160527,000000,68.6,68.9,67.5,68.9,402.9,0
+EVGN.US,D,20160531,000000,68.6,69.319,68,68.4,636.1,0
+EVGN.US,D,20160601,000000,67.9,68.7,67.8,68.4,457.5,0
+EVGN.US,D,20160602,000000,67.6,67.6,67.3,67.5,97.5,0
+EVGN.US,D,20160606,000000,68.2,68.2,68.2,68.2,43,0
+EVGN.US,D,20160607,000000,69.2,69.2,67.7,68,1129,0
+EVGN.US,D,20160608,000000,68,68,68,68,30,0
+EVGN.US,D,20160609,000000,67,67.4,67,67.4,128,0
+EVGN.US,D,20160610,000000,67,67,66.9,66.9,66.1,0
+EVGN.US,D,20160613,000000,65.5,65.5,63.9,64.6,414.3,0
+EVGN.US,D,20160614,000000,63.8,65.5,63.3,63.3,1191.4,0
+EVGN.US,D,20160615,000000,63.2,63.2,62.7,63.2,321.1,0
+EVGN.US,D,20160616,000000,62.5,63,62.4,62.4,82.6,0
+EVGN.US,D,20160617,000000,63.3,63.8,62.8,63.4,460.5,0
+EVGN.US,D,20160620,000000,63.3,63.3,62.84,63.2,700,0
+EVGN.US,D,20160621,000000,63.3,63.3,62.1,62.1,440.4,0
+EVGN.US,D,20160622,000000,62.5,62.5,61.7,61.7,491.1,0
+EVGN.US,D,20160623,000000,63.2,63.7,62.2,62.2,312.9,0
+EVGN.US,D,20160624,000000,61.7,62.53,61.7,61.7,151.6,0
+EVGN.US,D,20160627,000000,61.1,61.1,60.15,60.8,254.9,0
+EVGN.US,D,20160628,000000,60.8,61.2,60.1,61,1816.2,0
+EVGN.US,D,20160629,000000,60.5,61.5,60.3,61.5,1078.2,0
+EVGN.US,D,20160630,000000,62,62.4,62,62.4,130,0
+EVGN.US,D,20160701,000000,62.1,63.2,61,61,223.3,0
+EVGN.US,D,20160705,000000,62.2,62.2,62.084,62.084,28.3,0
+EVGN.US,D,20160706,000000,61.2,61.8,61.1,61.8,413.4,0
+EVGN.US,D,20160707,000000,62,62,62,62,39,0
+EVGN.US,D,20160708,000000,62.69,62.69,61.9,61.9,39,0
+EVGN.US,D,20160711,000000,62.5,64.9,62.5,64.3,476.5,0
+EVGN.US,D,20160712,000000,63.8,64.4,63.8,64.4,40.2,0
+EVGN.US,D,20160713,000000,64.5,64.5,63,63,597.4,0
+EVGN.US,D,20160714,000000,64,64,61.1,63.1,574.5,0
+EVGN.US,D,20160718,000000,63.079,63.079,60.2,63,165.6,0
+EVGN.US,D,20160719,000000,62.899,62.899,62.3,62.5,141.1,0
+EVGN.US,D,20160720,000000,63.1,63.1,62.8,62.8,220.6,0
+EVGN.US,D,20160725,000000,63.5,63.5,63.5,63.5,100,0
+EVGN.US,D,20160726,000000,64.8,65.9,64.8,65.9,157.6,0
+EVGN.US,D,20160727,000000,68.3,69.6,68.1,69.6,261.8,0
+EVGN.US,D,20160728,000000,68.9,69.2,68.566,68.653,193.6,0
+EVGN.US,D,20160729,000000,68.7,68.8,67.51,68.8,350.6,0
+EVGN.US,D,20160801,000000,69.7,69.8,69,69.1,167.4,0
+EVGN.US,D,20160802,000000,68,68,68,68,10,0
+EVGN.US,D,20160803,000000,67.5,67.5,66.777,66.777,86.5,0
+EVGN.US,D,20160804,000000,66.2,67,66.2,67,61.5,0
+EVGN.US,D,20160805,000000,67.5,67.5,67.5,67.5,100,0
+EVGN.US,D,20160808,000000,68.2,68.2,67.9,67.9,55,0
+EVGN.US,D,20160809,000000,68.799,68.799,68.799,68.799,100,0
+EVGN.US,D,20160810,000000,69.4,69.7,68.9,69.7,198.7,0
+EVGN.US,D,20160811,000000,69,69,67.1,67.3,1305,0
+EVGN.US,D,20160812,000000,67,68,66.4,67.9,1012.2,0
+EVGN.US,D,20160815,000000,68.2,68.999,68.2,68.999,198.7,0
+EVGN.US,D,20160816,000000,69,69,68.7,68.9,40,0
+EVGN.US,D,20160817,000000,68.599,68.599,68.599,68.599,33.1,0
+EVGN.US,D,20160818,000000,68.2,68.2,67.8,67.8,97.6,0
+EVGN.US,D,20160822,000000,68.5,68.9,67.2,67.3,2006.4,0
+EVGN.US,D,20160824,000000,68.3,70.9,68.3,69.9,292.6,0
+EVGN.US,D,20160825,000000,69.7,69.7,69.3,69.7,60,0
+EVGN.US,D,20160829,000000,68.8,68.9,68.2,68.9,113.7,0
+EVGN.US,D,20160830,000000,67.3,68.5,67.3,67.9,76.9,0
+EVGN.US,D,20160831,000000,67.4,67.4,65.2,66.1,234.4,0
+EVGN.US,D,20160901,000000,64.51,66.1,64.51,64.7,327.5,0
+EVGN.US,D,20160902,000000,65.1,65.5,65.1,65.5,30.5,0
+EVGN.US,D,20160906,000000,65.599,65.599,65,65.5,174.5,0
+EVGN.US,D,20160907,000000,65.1,66.1,65.1,66.1,341.2,0
+EVGN.US,D,20160908,000000,66.1,67.311,66.1,67.307,96.1,0
+EVGN.US,D,20160909,000000,66.9,66.9,66.3,66.5,61.6,0
+EVGN.US,D,20160912,000000,65.9,65.9,62.8,64.5,330,0
+EVGN.US,D,20160913,000000,64.165,64.165,63.5,63.5,30,0
+EVGN.US,D,20160914,000000,63.5,63.6,63.025,63.599,470,0
+EVGN.US,D,20160915,000000,62.9,63.3,62.2,63.3,467,0
+EVGN.US,D,20160919,000000,63.1,63.1,63.1,63.1,10.1,0
+EVGN.US,D,20160920,000000,64.1,70.1,64.1,67.5,6592.9,0
+EVGN.US,D,20160921,000000,65.6,66,65,65.1,782.2,0
+EVGN.US,D,20160922,000000,64.9,65.16,64.9,65.16,168,0
+EVGN.US,D,20160926,000000,64,64,64,64,20,0
+EVGN.US,D,20160927,000000,64.4,64.591,64.4,64.591,130,0
+EVGN.US,D,20160928,000000,64.4,64.4,64.4,64.4,20,0
+EVGN.US,D,20160929,000000,63.4,63.5,63,63,50,0
+EVGN.US,D,20160930,000000,62.748,63.9,62.59,63.8,323,0
+EVGN.US,D,20161003,000000,63,63,62.3,62.5,113,0
+EVGN.US,D,20161004,000000,62.1,62.1,62.1,62.1,30,0
+EVGN.US,D,20161005,000000,62.3,63.75,62.3,63.45,3492.1,0
+EVGN.US,D,20161006,000000,64,65,64,64.5,873.2,0
+EVGN.US,D,20161010,000000,63.5,63.5,63.5,63.5,20,0
+EVGN.US,D,20161012,000000,62.594,62.594,62.594,62.594,40,0
+EVGN.US,D,20161013,000000,62.5,62.5,60.7,61.563,490,0
+EVGN.US,D,20161014,000000,61,61.001,60.601,60.601,430,0
+EVGN.US,D,20161018,000000,62,62.134,61.7,61.7,213.4,0
+EVGN.US,D,20161019,000000,61.593,64,61,61.1,760,0
+EVGN.US,D,20161024,000000,61.4,61.5,61.4,61.45,30,0
+EVGN.US,D,20161025,000000,61.9,61.9,61.9,61.9,103.2,0
+EVGN.US,D,20161026,000000,62,62,61.178,61.178,370,0
+EVGN.US,D,20161027,000000,61.1,61.1,61.1,61.1,10,0
+EVGN.US,D,20161028,000000,60.8,60.8,60.5,60.5,146.6,0
+EVGN.US,D,20161031,000000,60.1,60.5,59.5,60.1,329.6,0
+EVGN.US,D,20161101,000000,59.3,59.3,58.508,58.608,869.7,0
+EVGN.US,D,20161102,000000,58.7,59.2,58.3,58.317,100,0
+EVGN.US,D,20161103,000000,59.1,59.5,58.6,58.982,2801.2,0
+EVGN.US,D,20161104,000000,58.6,59,57.9,58.9,608.6,0
+EVGN.US,D,20161107,000000,59.7,59.7,58.1,59,468.4,0
+EVGN.US,D,20161108,000000,58.6,59.2,58.6,59.2,100,0
+EVGN.US,D,20161109,000000,59,59.2,59,59.2,110,0
+EVGN.US,D,20161110,000000,59.9,59.9,58.9,58.9,42.6,0
+EVGN.US,D,20161114,000000,58,61.2,58,60.4,767.1,0
+EVGN.US,D,20161115,000000,58.2,58.5,57.5,57.6,284.8,0
+EVGN.US,D,20161116,000000,57.8,57.9,57.8,57.8,60,0
+EVGN.US,D,20161117,000000,57.96,58,57.96,57.962,60,0
+EVGN.US,D,20161118,000000,58.813,58.813,58.813,58.813,50,0
+EVGN.US,D,20161121,000000,57.6,57.9,56.5,56.5,588.7,0
+EVGN.US,D,20161122,000000,57.4,57.4,55.7,55.7,84,0
+EVGN.US,D,20161123,000000,56.1,57.3,56,56.801,521.7,0
+EVGN.US,D,20161125,000000,58.6,58.6,58.2,58.2,180,0
+EVGN.US,D,20161128,000000,57.5,57.5,56,57.3,870.4,0
+EVGN.US,D,20161129,000000,57.3,57.3,57.3,57.3,53.1,0
+EVGN.US,D,20161130,000000,55.5,55.8,54.4,55.8,609.6,0
+EVGN.US,D,20161201,000000,54.8,54.8,53.761,53.761,779.1,0
+EVGN.US,D,20161205,000000,53.5,53.6,53,53.1,566.8,0
+EVGN.US,D,20161206,000000,53.4,53.6,51.1,52.8,1290.9,0
+EVGN.US,D,20161207,000000,52.6,54,52,53.5,3002.5,0
+EVGN.US,D,20161208,000000,52.579,52.579,52.579,52.579,30,0
+EVGN.US,D,20161209,000000,55.1,55.1,53,53,452.1,0
+EVGN.US,D,20161212,000000,52.2,52.2,51.4,51.4,745,0
+EVGN.US,D,20161213,000000,53,53,52.05,52.6,10215,0
+EVGN.US,D,20161214,000000,52.078,52.2,52,52.2,230,0
+EVGN.US,D,20161216,000000,51.4,52.5,51.3,51.3,801.5,0
+EVGN.US,D,20161219,000000,51.2,52.7,51.2,52.6,2075,0
+EVGN.US,D,20161220,000000,51.2,52.51,51.1,51.8,4105.5,0
+EVGN.US,D,20161221,000000,51.9,52.499,51.9,52.2,110,0
+EVGN.US,D,20161222,000000,51.9,51.9,51.84,51.9,110,0
+EVGN.US,D,20161223,000000,51.265,51.51,51.163,51.5,195,0
+EVGN.US,D,20161227,000000,51.49,51.5,50.5,51,646.3,0
+EVGN.US,D,20161229,000000,50.701,51.1,50.701,51,1717.4,0
+EVGN.US,D,20161230,000000,51,51.1,50.701,51,1721.6,0
+EVGN.US,D,20170103,000000,51,51,50.5,50.8,1882.8,0
+EVGN.US,D,20170104,000000,50.8,51.4,50.674,51.4,1459,0
+EVGN.US,D,20170105,000000,50.601,51.2,50.601,51.199,275.8,0
+EVGN.US,D,20170106,000000,51.047,52,51.006,51.006,408,0
+EVGN.US,D,20170109,000000,51,51.6,51,51.5,143.4,0
+EVGN.US,D,20170110,000000,52.5,52.9,50.5,52.7,144.1,0
+EVGN.US,D,20170111,000000,53.4,53.5,53.2,53.2,105,0
+EVGN.US,D,20170112,000000,56.5,56.5,54.9,55.3,235.9,0
+EVGN.US,D,20170117,000000,53.1,53.2,53,53,233,0
+EVGN.US,D,20170118,000000,51,54.889,50.816,52,6899.7,0
+EVGN.US,D,20170119,000000,53,53.4,51.1,52.5,4795.8,0
+EVGN.US,D,20170120,000000,53,53,50.8,50.8,788.8,0
+EVGN.US,D,20170123,000000,50.6,51.552,50.6,51,973,0
+EVGN.US,D,20170124,000000,51.4,53.639,50.5,50.8,1685,0
+EVGN.US,D,20170126,000000,49.6,50.9,49.6,50.2,334.5,0
+EVGN.US,D,20170127,000000,50.6,51.403,50.389,51.403,40,0
+EVGN.US,D,20170130,000000,50.8,50.8,49.5,49.7,1661.7,0
+EVGN.US,D,20170131,000000,50.001,51.123,50,50.1,635,0
+EVGN.US,D,20170201,000000,50.1,50.2,49,49.5,1350.3,0
+EVGN.US,D,20170202,000000,50,50.7,49.9,50.1,765.9,0
+EVGN.US,D,20170206,000000,51.8,52.4,48.6,51.5,1254.7,0
+EVGN.US,D,20170207,000000,52.5,53.5,52.5,53.5,19859.5,0
+EVGN.US,D,20170208,000000,55,55,52.7,53.2,1882.9,0
+EVGN.US,D,20170209,000000,53.1,54.135,53.099,54.135,716.3,0
+EVGN.US,D,20170210,000000,54.42,55.499,54.42,54.59,135,0
+EVGN.US,D,20170213,000000,52.4,54.2,52.1,54.2,424.4,0
+EVGN.US,D,20170214,000000,53.373,53.373,52.729,52.822,267.5,0
+EVGN.US,D,20170215,000000,52.5,54,52.5,54,714.8,0
+EVGN.US,D,20170216,000000,53.4,53.4,53.1,53.4,147,0
+EVGN.US,D,20170217,000000,53.7,57.8,53.1,53.1,143,0
+EVGN.US,D,20170221,000000,53.8,55.436,53.6,54.212,1001,0
+EVGN.US,D,20170222,000000,53.7,53.7,53.1,53.1,193.5,0
+EVGN.US,D,20170223,000000,51.9,52.6,51.9,52.6,97.5,0
+EVGN.US,D,20170224,000000,53.5,53.5,53.5,53.5,33.5,0
+EVGN.US,D,20170227,000000,53.1,53.1,52.4,53,756.3,0
+EVGN.US,D,20170228,000000,52.7,52.7,51.5,51.5,966.7,0
+EVGN.US,D,20170301,000000,52.2,52.4,51.396,52.3,782.5,0
+EVGN.US,D,20170302,000000,51.3,51.4,50.5,50.5,228.5,0
+EVGN.US,D,20170303,000000,51.3,51.4,50.5,50.6,1019,0
+EVGN.US,D,20170306,000000,50.7,50.8,49.875,50.5,160,0
+EVGN.US,D,20170307,000000,50.8,50.8,50.2,50.3,370.1,0
+EVGN.US,D,20170308,000000,50.5,50.5,50.1,50.1,468.4,0
+EVGN.US,D,20170309,000000,50.3,51.6,50.3,51.3,179.9,0
+EVGN.US,D,20170313,000000,51,52.5,50.5,52,417.5,0
+EVGN.US,D,20170314,000000,51.5,51.61,51.5,51.5,104.9,0
+EVGN.US,D,20170315,000000,50.6,52.5,50.6,50.817,282,0
+EVGN.US,D,20170316,000000,53.4,53.4,51.1,51.8,521.8,0
+EVGN.US,D,20170317,000000,50.7,53.09,50.7,53.09,50,0
+EVGN.US,D,20170320,000000,52.1,52.9,50.1,51.5,15152.9,0
+EVGN.US,D,20170321,000000,53,53.2,51.6,51.9,2774.6,0
+EVGN.US,D,20170322,000000,52,52.099,50.1,51.8,2862.4,0
+EVGN.US,D,20170323,000000,52.1,52.1,51.4,51.7,490,0
+EVGN.US,D,20170324,000000,51.9,52.2,51.4,52.097,468.8,0
+EVGN.US,D,20170327,000000,52,52.9,52,52.7,211.2,0
+EVGN.US,D,20170328,000000,53.9,54,53.58,53.9,83,0
+EVGN.US,D,20170329,000000,53.9,53.9,53.3,53.3,113.4,0
+EVGN.US,D,20170330,000000,52.5,54,52.3,53.5,638.7,0
+EVGN.US,D,20170331,000000,53.3,53.473,52.901,53.473,540.6,0
+EVGN.US,D,20170403,000000,53.3,53.6,52.8,53.4,576.6,0
+EVGN.US,D,20170404,000000,52.3,52.7,52.3,52.6,481.3,0
+EVGN.US,D,20170405,000000,52.501,52.745,52.5,52.5,336,0
+EVGN.US,D,20170406,000000,52.4,52.499,52.4,52.4,44,0
+EVGN.US,D,20170410,000000,52.6,54.9,52.6,53.8,261.5,0
+EVGN.US,D,20170411,000000,53.6,53.6,52.5,52.7,110,0
+EVGN.US,D,20170412,000000,54.3,54.7,52,53.332,248,0
+EVGN.US,D,20170413,000000,52.011,52.011,51.7,51.7,279.9,0
+EVGN.US,D,20170417,000000,51.5,53,51.4,52.5,1573.5,0
+EVGN.US,D,20170418,000000,51.4,52,50.3,50.5,3005.8,0
+EVGN.US,D,20170419,000000,51.6,52,51.6,51.615,142.4,0
+EVGN.US,D,20170420,000000,51.1,51.397,50.551,50.551,300.1,0
+EVGN.US,D,20170424,000000,52,52.1,50.8,51,437.3,0
+EVGN.US,D,20170426,000000,51.149,51.5,50.6,50.7,372.8,0
+EVGN.US,D,20170427,000000,50.6,50.6,50.6,50.6,25,0
+EVGN.US,D,20170428,000000,50.6,53.599,50.5,53.599,100,0
+EVGN.US,D,20170502,000000,54.799,54.799,50.601,53.299,296.3,0
+EVGN.US,D,20170503,000000,51.3,54.3,51.3,53.3,215,0
+EVGN.US,D,20170504,000000,52,54.8,51.7,52.4,220,0
+EVGN.US,D,20170505,000000,52.442,52.442,51.177,51.3,149.6,0
+EVGN.US,D,20170508,000000,51.8,52.1,51.102,51.4,300,0
+EVGN.US,D,20170509,000000,52.2,52.2,51.3,51.5,469.5,0
+EVGN.US,D,20170510,000000,51.8,52.1,51.5,51.825,539.8,0
+EVGN.US,D,20170511,000000,52.1,53,52.1,52.1,503.9,0
+EVGN.US,D,20170512,000000,51.74,52.049,51.74,52.049,50,0
+EVGN.US,D,20170515,000000,53,54.016,52.6,52.8,325.1,0
+EVGN.US,D,20170516,000000,51.71,51.71,51.71,51.71,34.8,0
+EVGN.US,D,20170517,000000,51.5,52.14,50.984,52.1,444.3,0
+EVGN.US,D,20170518,000000,51.3,52.4,51.3,52,209.7,0
+EVGN.US,D,20170519,000000,52,52.5,51.8,52.5,664.6,0
+EVGN.US,D,20170522,000000,52.8,52.8,52.8,52.8,105,0
+EVGN.US,D,20170523,000000,52.1,52.2,52.1,52.1,82.6,0
+EVGN.US,D,20170525,000000,51.5,51.603,50.215,51.1,174,0
+EVGN.US,D,20170526,000000,53.114,54.824,53.048,53.048,227.5,0
+EVGN.US,D,20170531,000000,51.216,51.7,50.301,51,1093.9,0
+EVGN.US,D,20170601,000000,51.9,51.9,50.9,50.9,121.8,0
+EVGN.US,D,20170602,000000,50.8,51.3,50.751,51.1,190,0
+EVGN.US,D,20170605,000000,50.977,51.801,50.9,51.8,117.5,0
+EVGN.US,D,20170606,000000,51.5,51.5,51.5,51.5,10,0
+EVGN.US,D,20170607,000000,52,52,50.4,51.4,585,0
+EVGN.US,D,20170608,000000,50.576,50.576,50.576,50.576,10,0
+EVGN.US,D,20170609,000000,50.501,51.317,50.501,51.1,75.2,0
+EVGN.US,D,20170612,000000,50.1,50.5,50,50.5,705.2,0
+EVGN.US,D,20170613,000000,50.4,50.959,50,50.5,593.3,0
+EVGN.US,D,20170614,000000,51.2,51.5,50.201,50.439,71,0
+EVGN.US,D,20170615,000000,50.8,50.8,50.8,50.8,40,0
+EVGN.US,D,20170619,000000,50.9,51.6,50.7,51.6,446.1,0
+EVGN.US,D,20170620,000000,52.7,52.7,50.546,51.4,417.8,0
+EVGN.US,D,20170621,000000,51.028,51.028,50.8,50.8,110.5,0
+EVGN.US,D,20170622,000000,51.5,52.235,50.172,51,622,0
+EVGN.US,D,20170623,000000,50.05,50.5,50.05,50.5,364.7,0
+EVGN.US,D,20170626,000000,51.1,51.1,50.551,50.551,137.2,0
+EVGN.US,D,20170627,000000,51.3,52.351,51.3,51.6,562.5,0
+EVGN.US,D,20170628,000000,50.3,52.1,50.3,52.1,677.4,0
+EVGN.US,D,20170629,000000,50.6,51.1,49.838,50.3,899.7,0
+EVGN.US,D,20170630,000000,51.8,51.8,49.9,50.6,561.4,0
+EVGN.US,D,20170703,000000,49.6,50.1,46.5,49,1528.1,0
+EVGN.US,D,20170705,000000,49.7,49.7,47.4,48.2,628.4,0
+EVGN.US,D,20170706,000000,49.336,49.336,47.8,48.6,5175,0
+EVGN.US,D,20170707,000000,49,49.599,48,48.5,500,0
+EVGN.US,D,20170710,000000,48.5,49.027,48.5,49.027,3569.5,0
+EVGN.US,D,20170711,000000,52.4,57.45,51.8,54.3,9468.8,0
+EVGN.US,D,20170712,000000,54.6,54.9,52.6,52.6,656.1,0
+EVGN.US,D,20170713,000000,52.7,52.9,52.7,52.7,110,0
+EVGN.US,D,20170714,000000,53.4,57.228,53.2,53.5,896.6,0
+EVGN.US,D,20170717,000000,53.6,55.5,51.3,55.5,1751.9,0
+EVGN.US,D,20170718,000000,53.4,54.415,52,53,2770.7,0
+EVGN.US,D,20170719,000000,52.5,52.5,51.9,52.2,1413.9,0
+EVGN.US,D,20170720,000000,52.1,52.7,51.2,52.7,1945,0
+EVGN.US,D,20170721,000000,52.7,54.9,51.993,52.2,2289.1,0
+EVGN.US,D,20170724,000000,50.9,52.3,50,51,1965,0
+EVGN.US,D,20170725,000000,51,51,47.949,49.8,327.1,0
+EVGN.US,D,20170726,000000,49.1,51.5,49,49.4,631.3,0
+EVGN.US,D,20170727,000000,49.3,49.4,48.1,49.3,426.5,0
+EVGN.US,D,20170728,000000,50.8,50.8,49.301,49.301,204.1,0
+EVGN.US,D,20170731,000000,49.5,49.5,48.4,48.4,274.5,0
+EVGN.US,D,20170802,000000,49.4,51.6,48.6,48.6,845,0
+EVGN.US,D,20170803,000000,48.5,50.3,48.4,49,583.4,0
+EVGN.US,D,20170804,000000,50.5,50.7,46.511,47.6,1583.9,0
+EVGN.US,D,20170807,000000,47.1,49.5,46,49.5,1255,0
+EVGN.US,D,20170808,000000,47.2,48.143,46,47,796.8,0
+EVGN.US,D,20170809,000000,45.7,50.742,45.7,50.599,523.6,0
+EVGN.US,D,20170810,000000,47.7,47.799,46,47.5,611.8,0
+EVGN.US,D,20170811,000000,47.601,49.551,47.6,47.6,325,0
+EVGN.US,D,20170814,000000,48,48,47.4,47.6,190,0
+EVGN.US,D,20170815,000000,47.4,47.4,47.3,47.4,179.5,0
+EVGN.US,D,20170816,000000,47.3,49.7,46.3,49,279.7,0
+EVGN.US,D,20170817,000000,46.8,47.4,46.601,47.4,192.5,0
+EVGN.US,D,20170818,000000,47,47,46,46,520,0
+EVGN.US,D,20170821,000000,46.5,46.5,45.701,46,1426.7,0
+EVGN.US,D,20170823,000000,46.2,46.2,46.2,46.2,10,0
+EVGN.US,D,20170824,000000,46.5,46.5,46.5,46.5,30,0
+EVGN.US,D,20170825,000000,46.1,46.1,46,46,70,0
+EVGN.US,D,20170828,000000,46.4,48.376,46,47.7,1704.3,0
+EVGN.US,D,20170829,000000,46.8,47.5,46.2,46.3,1852.7,0
+EVGN.US,D,20170830,000000,45.9,46.4,45.9,45.9,228.7,0
+EVGN.US,D,20170831,000000,48.5,49.72,46.2,46.5,869.7,0
+EVGN.US,D,20170901,000000,47.4,48.164,46.2,46.2,560,0
+EVGN.US,D,20170905,000000,46,48.4,45.8,48.4,849.3,0
+EVGN.US,D,20170906,000000,46.2,47.2,46.1,46.5,810.7,0
+EVGN.US,D,20170907,000000,46.4,47.4,46,46.1,987.9,0
+EVGN.US,D,20170908,000000,45.9,46.144,45.7,45.7,249,0
+EVGN.US,D,20170911,000000,43.8,45.9,43.1,45,1900.1,0
+EVGN.US,D,20170912,000000,44.1,44.6,43.4,44,2487.2,0
+EVGN.US,D,20170913,000000,43.5,44.3,42.2,43.5,719.3,0
+EVGN.US,D,20170914,000000,42.78,44.6,42.78,44,708.4,0
+EVGN.US,D,20170915,000000,45.2,45.87,42.4,42.4,1463.7,0
+EVGN.US,D,20170918,000000,42.9,44,42.9,43,541.4,0
+EVGN.US,D,20170919,000000,43.4,44.4,42.81,44.4,181.2,0
+EVGN.US,D,20170920,000000,43.3,43.8,42.3,43.8,1767.1,0
+EVGN.US,D,20170921,000000,43.1,43.1,43.1,43.1,10,0
+EVGN.US,D,20170922,000000,43.1,43.4,42.5,43.1,2045.6,0
+EVGN.US,D,20170925,000000,43.4,45.4,42.7,45.4,902.8,0
+EVGN.US,D,20170926,000000,45.3,45.3,43,43,961.3,0
+EVGN.US,D,20170927,000000,43.3,44.6,43.1,44.492,411.4,0
+EVGN.US,D,20170928,000000,43.9,43.9,42.91,43.5,93.5,0
+EVGN.US,D,20170929,000000,44.5,44.5,44.1,44.4,130,0
+EVGN.US,D,20171002,000000,44,44.2,44,44.132,442.7,0
+EVGN.US,D,20171003,000000,44.1,44.1,43.95,44,540.5,0
+EVGN.US,D,20171004,000000,44.7,46,44.7,45.291,140.1,0
+EVGN.US,D,20171006,000000,45.5,45.5,45.1,45.1,204,0
+EVGN.US,D,20171009,000000,46.279,46.279,46,46.175,104,0
+EVGN.US,D,20171010,000000,45.5,46.099,45.5,46.045,474.4,0
+EVGN.US,D,20171011,000000,47.4,47.4,45.5,45.7,795.2,0
+EVGN.US,D,20171012,000000,47.5,47.5,46.7,46.7,362.5,0
+EVGN.US,D,20171013,000000,45.873,46.4,45.5,46.3,532.7,0
+EVGN.US,D,20171016,000000,46.5,46.8,45.6,46.8,1670.9,0
+EVGN.US,D,20171017,000000,46.4,46.4,45,45,487.8,0
+EVGN.US,D,20171018,000000,44.535,44.8,43.8,43.8,350,0
+EVGN.US,D,20171019,000000,44,44.166,43.5,44,2116.3,0
+EVGN.US,D,20171020,000000,43.556,44.1,43.556,43.9,440,0
+EVGN.US,D,20171023,000000,43.8,45.204,42.986,43.9,1015.7,0
+EVGN.US,D,20171024,000000,43.9,43.9,43.2,43.2,93.5,0
+EVGN.US,D,20171026,000000,43,43.6,42.3,42.3,603,0
+EVGN.US,D,20171027,000000,42.4,43.336,42.4,42.8,50,0
+EVGN.US,D,20171030,000000,42.5,42.6,42,42.2,1129.8,0
+EVGN.US,D,20171031,000000,42.857,43.03,42.4,42.4,545.6,0
+EVGN.US,D,20171101,000000,42.8,44.3,41.3,42,348,0
+EVGN.US,D,20171102,000000,42.3,42.3,36,40.1,85947.8,0
+EVGN.US,D,20171103,000000,40,43.417,39.2,42.2,427,0
+EVGN.US,D,20171106,000000,40.5,40.69,38.6,39,763.5,0
+EVGN.US,D,20171107,000000,39.3,39.6,37.3,39.3,759.7,0
+EVGN.US,D,20171108,000000,39,39.078,37,38.5,1239.9,0
+EVGN.US,D,20171109,000000,38.4,39.099,37.7,39.099,1181.5,0
+EVGN.US,D,20171110,000000,38,38,37,37,329.3,0
+EVGN.US,D,20171113,000000,36.8,38.166,36.8,38.102,674.5,0
+EVGN.US,D,20171115,000000,38.5,38.5,37.286,38,390,0
+EVGN.US,D,20171116,000000,37,37.8,37,37.4,401,0
+EVGN.US,D,20171117,000000,37.1,40,37.1,38.3,1251.3,0
+EVGN.US,D,20171120,000000,37.9,38.4,37.7,38.2,466.2,0
+EVGN.US,D,20171121,000000,37.4,39.9,37.24,37.886,1893.7,0
+EVGN.US,D,20171122,000000,37.9,39.8,37.7,37.9,1851.2,0
+EVGN.US,D,20171124,000000,38.5,39.4,38.5,39.299,1372.4,0
+EVGN.US,D,20171127,000000,38.75,38.75,38.1,38.1,887.8,0
+EVGN.US,D,20171128,000000,38.4,38.4,38.111,38.233,169.8,0
+EVGN.US,D,20171129,000000,38.377,38.377,38.3,38.3,120,0
+EVGN.US,D,20171130,000000,38.4,38.5,38.301,38.5,43.9,0
+EVGN.US,D,20171201,000000,38,38.5,38,38.5,400.4,0
+EVGN.US,D,20171204,000000,38.1,38.2,37.4,37.984,761.8,0
+EVGN.US,D,20171205,000000,37.69,37.776,37.6,37.776,271.5,0
+EVGN.US,D,20171206,000000,37.5,37.5,37.19,37.45,484.7,0
+EVGN.US,D,20171207,000000,37.5,37.5,35,35,1567.9,0
+EVGN.US,D,20171208,000000,36.984,37.705,36.5,36.5,249.5,0
+EVGN.US,D,20171211,000000,35.1,35.1,34.201,34.55,501.6,0
+EVGN.US,D,20171212,000000,34.7,34.7,33.7,33.701,189.1,0
+EVGN.US,D,20171213,000000,34,34.7,34,34.3,711.1,0
+EVGN.US,D,20171214,000000,34.5,34.6,34.3,34.3,143,0
+EVGN.US,D,20171215,000000,34,34.3,33.7,34,15202.9,0
+EVGN.US,D,20171218,000000,34,35,33.9,34.4,4295.1,0
+EVGN.US,D,20171219,000000,34,34.5,33.9,34.5,2591.5,0
+EVGN.US,D,20171220,000000,33.9,33.9,33.4,33.6,1108.9,0
+EVGN.US,D,20171221,000000,33.5,33.768,33.5,33.6,156,0
+EVGN.US,D,20171222,000000,33.3,33.301,33.3,33.3,60,0
+EVGN.US,D,20171226,000000,33.3,34.1,26.6,32.801,3500.9,0
+EVGN.US,D,20171227,000000,33,33.9,31.8,31.9,6677.2,0
+EVGN.US,D,20171228,000000,33.2,33.5,31.8,31.8,3237.3,0
+EVGN.US,D,20171229,000000,31.8,33.144,30.2,31.6,11997.9,0
+EVGN.US,D,20180102,000000,33.8,35.8,33.4,34.7,7922.3,0
+EVGN.US,D,20180103,000000,35.3,36,35,36,2006.7,0
+EVGN.US,D,20180104,000000,36.4,39.25,36.1,37.1,1004.4,0
+EVGN.US,D,20180105,000000,37.5,37.76,36.8,37.1,825,0
+EVGN.US,D,20180108,000000,37.3,39.1,37.3,37.8,1846.3,0
+EVGN.US,D,20180109,000000,38.5,39.1,37.718,38.1,4150.3,0
+EVGN.US,D,20180110,000000,38.8,39.8,38.8,39.5,1026.4,0
+EVGN.US,D,20180111,000000,39.9,40.6,39.5,40,703.3,0
+EVGN.US,D,20180116,000000,42,42,37.3,38.6,1098.1,0
+EVGN.US,D,20180117,000000,39.6,39.6,38.9,39.2,842.2,0
+EVGN.US,D,20180118,000000,39,39,38.5,38.9,206.7,0
+EVGN.US,D,20180119,000000,38.5,39.1,38,38.3,200,0
+EVGN.US,D,20180122,000000,39.3,39.3,39.1,39.1,296,0
+EVGN.US,D,20180123,000000,39.501,40.05,39.1,39.3,739.6,0
+EVGN.US,D,20180124,000000,39.4,39.4,37.698,38.803,263,0
+EVGN.US,D,20180125,000000,39.2,39.7,39,39,155.2,0
+EVGN.US,D,20180126,000000,39,39,38.111,38.2,177,0
+EVGN.US,D,20180129,000000,38.7,38.7,38.1,38.1,143.9,0
+EVGN.US,D,20180130,000000,38,38.3,37.89,37.89,64,0
+EVGN.US,D,20180131,000000,36.301,36.601,36.301,36.601,49.6,0
+EVGN.US,D,20180201,000000,36.8,36.8,36.8,36.8,121.7,0
+EVGN.US,D,20180202,000000,36.8,36.8,36,36,120.9,0
+EVGN.US,D,20180205,000000,35.5,35.5,33.4,33.6,619.3,0
+EVGN.US,D,20180207,000000,32.801,32.964,32.8,32.8,166,0
+EVGN.US,D,20180208,000000,34.7,35.4,34.7,35.3,498.5,0
+EVGN.US,D,20180212,000000,35.7,35.8,35.7,35.7,49.1,0
+EVGN.US,D,20180213,000000,34,36.5,34,36.1,3426.8,0
+EVGN.US,D,20180214,000000,36.5,36.6,35.9,35.9,80,0
+EVGN.US,D,20180215,000000,37.1,38.2,36.9,38.2,120.9,0
+EVGN.US,D,20180216,000000,38.6,39.4,37.5,37.5,774.2,0
+EVGN.US,D,20180220,000000,39.5,39.5,38.4,38.4,252.4,0
+EVGN.US,D,20180221,000000,39.8,39.9,38.15,39.4,712.1,0
+EVGN.US,D,20180222,000000,39,40.6,38.6,38.6,517.1,0
+EVGN.US,D,20180223,000000,38.8,39.8,38.8,39.8,168,0
+EVGN.US,D,20180226,000000,39.6,39.7,39.5,39.7,140.3,0
+EVGN.US,D,20180227,000000,40.8,41.6,40.5,41.6,429.3,0
+EVGN.US,D,20180228,000000,41.8,41.8,38.512,38.9,730,0
+EVGN.US,D,20180301,000000,38.8,39.89,38.8,38.9,931.8,0
+EVGN.US,D,20180302,000000,37.5,40,37.5,38,3007.2,0
+EVGN.US,D,20180305,000000,38.1,38.3,38.1,38.3,101.2,0
+EVGN.US,D,20180306,000000,38.341,38.9,38.3,38.9,120,0
+EVGN.US,D,20180307,000000,37.587,38.9,37.587,38.9,53.8,0
+EVGN.US,D,20180308,000000,38.3,39,38.3,39,62.7,0
+EVGN.US,D,20180312,000000,37.8,37.8,36,36,349.8,0
+EVGN.US,D,20180313,000000,34.1,37.7,34.1,37.7,819,0
+EVGN.US,D,20180314,000000,37.7,41.113,37.1,38.2,6025.4,0
+EVGN.US,D,20180315,000000,39,39.1,37,38.4,2100.3,0
+EVGN.US,D,20180316,000000,38.5,38.5,37.6,38.4,210,0
+EVGN.US,D,20180319,000000,38.1,38.1,35.401,37.3,230,0
+EVGN.US,D,20180320,000000,37.8,38.5,34.77,35.6,3905.7,0
+EVGN.US,D,20180321,000000,34.6,35.1,34.1,34.7,615.6,0
+EVGN.US,D,20180322,000000,34.1,34.7,32.24,33.5,1074.4,0
+EVGN.US,D,20180326,000000,32.5,32.5,29.8,31.5,895.3,0
+EVGN.US,D,20180327,000000,31.9,32.2,31.1,31.964,485,0
+EVGN.US,D,20180328,000000,31.6,31.699,31.5,31.5,395,0
+EVGN.US,D,20180329,000000,31.5,31.75,31.5,31.75,300.2,0
+EVGN.US,D,20180402,000000,32,32.001,30,30,1049.5,0
+EVGN.US,D,20180403,000000,28.6,29.5,28.6,29.4,3220.1,0
+EVGN.US,D,20180404,000000,29.2,29.5,27.5,29,1493.8,0
+EVGN.US,D,20180405,000000,29.2,29.2,28.6,28.656,225.8,0
+EVGN.US,D,20180406,000000,28.6,29.4,28.5,28.5,70,0
+EVGN.US,D,20180409,000000,28.4,29.352,28.4,29.1,1145,0
+EVGN.US,D,20180410,000000,29.2,29.9,29.2,29.9,580.3,0
+EVGN.US,D,20180411,000000,30.7,30.7,29.6,30.7,1181.1,0
+EVGN.US,D,20180412,000000,30.354,30.7,30.354,30.7,63.8,0
+EVGN.US,D,20180413,000000,30.2,30.7,30.2,30.7,101.6,0
+EVGN.US,D,20180416,000000,30.9,31,30.7,30.8,122.6,0
+EVGN.US,D,20180417,000000,30.9,31.4,29.8,31.3,2874.3,0
+EVGN.US,D,20180418,000000,31.1,32.4,30.5,32.4,417.9,0
+EVGN.US,D,20180419,000000,32.1,32.1,30,30,832.8,0
+EVGN.US,D,20180420,000000,31.3,31.3,30.2,30.2,89.9,0
+EVGN.US,D,20180423,000000,30.2,32,30.2,31.3,610.3,0
+EVGN.US,D,20180424,000000,30.5,32,30.5,31.2,424.3,0
+EVGN.US,D,20180426,000000,30.6,30.9,30.6,30.88,297.6,0
+EVGN.US,D,20180427,000000,30.6,31.7,30.6,31.7,308.1,0
+EVGN.US,D,20180430,000000,31.4,31.6,30.9,31,700.5,0
+EVGN.US,D,20180501,000000,31.2,31.5,31.2,31.5,158.9,0
+EVGN.US,D,20180502,000000,30.5,31.4,30.5,31.4,313.7,0
+EVGN.US,D,20180504,000000,31.5,32.337,31.5,31.8,49.8,0
+EVGN.US,D,20180507,000000,32.4,32.4,30.7,30.962,122.2,0
+EVGN.US,D,20180508,000000,31.1,31.1,30.2,30.5,1066.6,0
+EVGN.US,D,20180509,000000,31.5,31.5,28.8,28.8,684.7,0
+EVGN.US,D,20180510,000000,30.3,30.3,30.3,30.3,170.2,0
+EVGN.US,D,20180514,000000,29.7,29.7,28.7,29,801.9,0
+EVGN.US,D,20180515,000000,29,29,28.75,28.8,416.5,0
+EVGN.US,D,20180516,000000,28.9,29.3,27.4,29.3,934.5,0
+EVGN.US,D,20180517,000000,29.2,29.632,29,29.034,828.6,0
+EVGN.US,D,20180518,000000,28.6,29.1,28.6,29.1,301.4,0
+EVGN.US,D,20180521,000000,29.5,30,28.7,28.7,128.9,0
+EVGN.US,D,20180522,000000,29.8,30,29.8,30,962.6,0
+EVGN.US,D,20180525,000000,30.2,31,30.2,31,1031.4,0
+EVGN.US,D,20180529,000000,30.8,30.8,29.6,30.3,8796.7,0
+EVGN.US,D,20180530,000000,30.7,30.799,30.41,30.5,2415.6,0
+EVGN.US,D,20180531,000000,30.1,30.7,30.1,30.6,900.2,0
+EVGN.US,D,20180601,000000,30.5,30.7,30.01,30.3,998.4,0
+EVGN.US,D,20180604,000000,30.5,31,30.4,31,3628.9,0
+EVGN.US,D,20180605,000000,31,31.4,30.6,31.2,2593.7,0
+EVGN.US,D,20180606,000000,31.5,31.8,31.25,31.4,1054.5,0
+EVGN.US,D,20180607,000000,31.7,32,31.7,31.985,1554.3,0
+EVGN.US,D,20180608,000000,32.5,34,32.5,32.9,7568.4,0
+EVGN.US,D,20180611,000000,32.7,34.59,32.1,32.1,1627.4,0
+EVGN.US,D,20180612,000000,33.7,33.899,32.8,32.9,1081.7,0
+EVGN.US,D,20180613,000000,32.8,32.8,32.1,32.1,421.7,0
+EVGN.US,D,20180614,000000,31.7,32.5,30.01,32,2067,0
+EVGN.US,D,20180615,000000,31,31.1,31,31,311.2,0
+EVGN.US,D,20180618,000000,30.4,31.2,29,30.3,1803.7,0
+EVGN.US,D,20180619,000000,30.5,31.1,30.4,30.6,470.2,0
+EVGN.US,D,20180620,000000,30.8,31.5,30.7,31.5,752.5,0
+EVGN.US,D,20180621,000000,30.7,31.2,30.5,30.5,741.3,0
+EVGN.US,D,20180622,000000,30.301,30.8,30.301,30.8,169.3,0
+EVGN.US,D,20180625,000000,29.8,30.8,28.231,29.6,1612.5,0
+EVGN.US,D,20180626,000000,29.216,29.216,29.216,29.216,100,0
+EVGN.US,D,20180628,000000,29.2,29.399,28.4,28.4,754,0
+EVGN.US,D,20180629,000000,28.6,28.6,28.6,28.6,102.5,0
+EVGN.US,D,20180702,000000,27.834,28.668,27.801,28.5,1191.6,0
+EVGN.US,D,20180703,000000,30.3,30.6,30.15,30.3,171.2,0
+EVGN.US,D,20180705,000000,28.3,29.148,28.3,28.488,658.4,0
+EVGN.US,D,20180706,000000,28.601,28.601,28.601,28.601,203,0
+EVGN.US,D,20180709,000000,29.699,29.699,29.201,29.699,351.1,0
+EVGN.US,D,20180710,000000,30.1,30.5,29.1,29.1,4738.3,0
+EVGN.US,D,20180711,000000,29.8,30,29.6,29.6,116.9,0
+EVGN.US,D,20180712,000000,31.1,31.1,29.5,29.7,936,0
+EVGN.US,D,20180713,000000,29.7,29.7,28.7,28.7,1636.3,0
+EVGN.US,D,20180716,000000,28.6,29.7,28.5,28.9,5658.9,0
+EVGN.US,D,20180717,000000,28.5,29.6,28.5,29.4,315.4,0
+EVGN.US,D,20180718,000000,29.4,29.8,28.9,28.9,379.8,0
+EVGN.US,D,20180719,000000,29,29.4,28.987,29,367,0
+EVGN.US,D,20180723,000000,29.7,29.8,29.645,29.645,1578.3,0
+EVGN.US,D,20180724,000000,29.3,29.464,29.2,29.3,417.7,0
+EVGN.US,D,20180725,000000,29.3,29.8,29.3,29.327,196.8,0
+EVGN.US,D,20180726,000000,29.3,29.799,29.3,29.799,346.5,0
+EVGN.US,D,20180727,000000,29.7,29.8,29.7,29.8,246,0
+EVGN.US,D,20180730,000000,29.4,29.8,29.3,29.3,72.6,0
+EVGN.US,D,20180731,000000,28.6,28.8,28.6,28.8,1271.6,0
+EVGN.US,D,20180802,000000,28.6,29.8,28.4,29.8,1070.7,0
+EVGN.US,D,20180803,000000,29,29.4,28.2,28.2,1131.9,0
+EVGN.US,D,20180806,000000,28.5,28.889,28.5,28.5,879.3,0
+EVGN.US,D,20180807,000000,29,29,28.308,28.8,271,0
+EVGN.US,D,20180808,000000,28.548,29,28.2,28.2,541.2,0
+EVGN.US,D,20180809,000000,28.2,28.27,28.1,28.127,567.8,0
+EVGN.US,D,20180810,000000,28.3,28.3,28.3,28.3,11.9,0
+EVGN.US,D,20180813,000000,28.2,28.562,28.1,28.562,394.5,0
+EVGN.US,D,20180814,000000,26,27.8,25.9,27.799,446.6,0
+EVGN.US,D,20180815,000000,26.4,28.7,26.04,26.3,940.9,0
+EVGN.US,D,20180816,000000,26.3,27,25.9,26.6,717.9,0
+EVGN.US,D,20180817,000000,27.9,27.9,27.2,27.7,190.1,0
+EVGN.US,D,20180820,000000,26.368,26.4,26,26.2,941.3,0
+EVGN.US,D,20180821,000000,26.88,28.4,26.382,26.8,675.9,0
+EVGN.US,D,20180822,000000,26.8,27.2,26.2,26.5,1751.4,0
+EVGN.US,D,20180823,000000,26.7,27,25.9,26,3356.3,0
+EVGN.US,D,20180824,000000,28.3,28.3,26.999,27,588.9,0
+EVGN.US,D,20180827,000000,27.1,27.2,26.5,27,1394.7,0
+EVGN.US,D,20180828,000000,26.8,28.4,26.8,26.98,1268.3,0
+EVGN.US,D,20180829,000000,26.7,27.3,26.3,27,1849.8,0
+EVGN.US,D,20180830,000000,28.3,28.3,27.5,27.5,464,0
+EVGN.US,D,20180831,000000,28.3,28.3,27.4,27.4,489.3,0
+EVGN.US,D,20180904,000000,27.3,27.5,27.3,27.5,202.3,0
+EVGN.US,D,20180905,000000,28.4,28.9,28.2,28.9,2138.7,0
+EVGN.US,D,20180906,000000,29,33,29,30,1635.1,0
+EVGN.US,D,20180907,000000,29.5,29.5,29.4,29.401,141.7,0
+EVGN.US,D,20180910,000000,27.949,30.5,27.949,30,532.5,0
+EVGN.US,D,20180912,000000,30.4,30.5,29,29,397.1,0
+EVGN.US,D,20180913,000000,30.1,30.7,30.1,30.5,867.1,0
+EVGN.US,D,20180914,000000,30.5,30.5,30.5,30.5,66.5,0
+EVGN.US,D,20180918,000000,30.5,33.2,30.5,31.3,276.7,0
+EVGN.US,D,20180919,000000,31,31,29.6,30.9,201,0
+EVGN.US,D,20180920,000000,30.9,30.9,30.899,30.899,163.3,0
+EVGN.US,D,20180921,000000,31.75,31.75,30.3,31.386,556.8,0
+EVGN.US,D,20180924,000000,31.499,31.5,31.331,31.4,339,0
+EVGN.US,D,20180925,000000,31.132,31.132,30.821,31,529.3,0
+EVGN.US,D,20180926,000000,29.911,30,29.8,29.8,953.5,0
+EVGN.US,D,20180927,000000,31.3,31.3,31.3,31.3,24.5,0
+EVGN.US,D,20180928,000000,31.2,31.2,28.5,31.1,809.5,0
+EVGN.US,D,20181001,000000,29.101,29.101,29.101,29.101,66.5,0
+EVGN.US,D,20181002,000000,29.554,29.554,29.554,29.554,40.8,0
+EVGN.US,D,20181003,000000,28.8,28.8,28.5,28.5,162,0
+EVGN.US,D,20181005,000000,28.601,29.099,28.601,29.099,320.5,0
+EVGN.US,D,20181008,000000,28.681,29.5,27.5,29.5,117.1,0
+EVGN.US,D,20181012,000000,29.184,29.184,29.184,29.184,47.5,0
+EVGN.US,D,20181015,000000,27.6,30.1,27.4,30.1,85.4,0
+EVGN.US,D,20181016,000000,27.455,27.455,27.455,27.455,35.3,0
+EVGN.US,D,20181017,000000,28.606,28.606,26.9,26.9,715.1,0
+EVGN.US,D,20181018,000000,27,27,27,27,63.7,0
+EVGN.US,D,20181019,000000,26.9,26.9,26.7,26.7,78.3,0
+EVGN.US,D,20181022,000000,27,27,26.261,26.5,886.6,0
+EVGN.US,D,20181023,000000,26.5,26.867,26,26,701.6,0
+EVGN.US,D,20181024,000000,26.1,26.13,26,26.13,182.9,0
+EVGN.US,D,20181025,000000,26,26,25.2,25.326,582,0
+EVGN.US,D,20181026,000000,25.5,25.5,25.1,25.3,285.2,0
+EVGN.US,D,20181029,000000,26,30,25.6,25.6,2247.8,0
+EVGN.US,D,20181030,000000,25.9,27.8,25.9,26.5,401.6,0
+EVGN.US,D,20181031,000000,25,28.272,25,26.9,1262.3,0
+EVGN.US,D,20181101,000000,26.7,27.85,26.1,27.8,306.3,0
+EVGN.US,D,20181102,000000,26.2,27.6,26,27.5,307.8,0
+EVGN.US,D,20181105,000000,26.7,29.7,26.4,29.7,292.1,0
+EVGN.US,D,20181106,000000,27.7,28,27.1,27.1,103.9,0
+EVGN.US,D,20181107,000000,29,29.5,26.8,26.8,249.6,0
+EVGN.US,D,20181108,000000,29.2,29.5,27.5,29.5,355.6,0
+EVGN.US,D,20181112,000000,28.5,28.5,26.7,27.3,210.8,0
+EVGN.US,D,20181114,000000,25.501,27.1,25.501,26.9,240,0
+EVGN.US,D,20181119,000000,25.5,26.7,24,24,2170.4,0
+EVGN.US,D,20181120,000000,25,25.8,24.4,25,514.2,0
+EVGN.US,D,20181121,000000,24.5,26,24.5,24.755,401.6,0
+EVGN.US,D,20181126,000000,25,25.5,25,25.5,52.4,0
+EVGN.US,D,20181127,000000,25.4,25.8,24.5,24.5,1570.6,0
+EVGN.US,D,20181129,000000,25.7,25.7,25.7,25.7,13.7,0
+EVGN.US,D,20181203,000000,25.6,25.6,24.71,24.71,57.1,0
+EVGN.US,D,20181204,000000,25,25,24,24,358.5,0
+EVGN.US,D,20181206,000000,23.7,24.5,23.5,23.5,456.4,0
+EVGN.US,D,20181207,000000,23.5,23.8,23.391,23.5,337.4,0
+EVGN.US,D,20181210,000000,23,23.2,23,23.2,326.8,0
+EVGN.US,D,20181211,000000,23.261,23.261,23.261,23.261,21.4,0
+EVGN.US,D,20181212,000000,23,23,22.6,22.6,83.6,0
+EVGN.US,D,20181213,000000,22.5,22.5,22,22,476.2,0
+EVGN.US,D,20181214,000000,22,22,21.501,21.51,122.9,0
+EVGN.US,D,20181217,000000,21.6,21.6,21.2,21.201,419.5,0
+EVGN.US,D,20181218,000000,21.5,21.6,21.5,21.5,276,0
+EVGN.US,D,20181219,000000,21.5,21.5,21.5,21.5,142,0
+EVGN.US,D,20181220,000000,21,21.184,20.6,21.184,270.1,0
+EVGN.US,D,20181221,000000,20.1,21.975,20.1,20.8,643.4,0
+EVGN.US,D,20181224,000000,20.5,20.5,20.025,20.4,301.5,0
+EVGN.US,D,20181226,000000,20.4,21.105,20.3,20.4,1370.1,0
+EVGN.US,D,20181228,000000,20,20.1,20,20.1,680.8,0
+EVGN.US,D,20181231,000000,21.568,21.568,19.8,19.8,3400.8,0
+EVGN.US,D,20190102,000000,20.4,22.5,20.3,22,2278.1,0
+EVGN.US,D,20190103,000000,22,22,21.5,21.5,731.3,0
+EVGN.US,D,20190104,000000,22.499,22.499,22.499,22.499,100.2,0
+EVGN.US,D,20190107,000000,21.101,21.101,21.101,21.101,108.4,0
+EVGN.US,D,20190109,000000,22.635,23.8,21,22.7,1210.3,0
+EVGN.US,D,20190110,000000,21,21.7,21,21,675.8,0
+EVGN.US,D,20190111,000000,21.4,23.368,21.4,23.368,158.3,0
+EVGN.US,D,20190115,000000,20.963,22.5,20.9,20.963,356.9,0
+EVGN.US,D,20190118,000000,21.4,21.4,21.2,21.2,362.2,0
+EVGN.US,D,20190122,000000,22,22,21.893,21.893,41.2,0
+EVGN.US,D,20190128,000000,22.1,23.2,22.1,22.981,1860.2,0
+EVGN.US,D,20190131,000000,23.146,23.146,23.146,23.146,16.1,0
+EVGN.US,D,20190201,000000,23.4,23.6,22.001,23.12,1961.1,0
+EVGN.US,D,20190204,000000,23.5,23.5,22.2,22.2,184.2,0
+EVGN.US,D,20190205,000000,22.9,22.9,22,22,540.5,0
+EVGN.US,D,20190206,000000,22.2,23.2,22,23.2,1099.8,0
+EVGN.US,D,20190211,000000,22.5,22.5,22.5,22.5,41.7,0
+EVGN.US,D,20190212,000000,21.8,21.8,21.8,21.8,60.7,0
+EVGN.US,D,20190213,000000,22.401,22.7,22.401,22.7,109.9,0
+EVGN.US,D,20190219,000000,22.7,23.8,22.7,23.8,180.4,0
+EVGN.US,D,20190220,000000,22.8,22.8,22.405,22.405,129.6,0
+EVGN.US,D,20190221,000000,21.9,22.4,21.8,21.8,392.2,0
+EVGN.US,D,20190222,000000,22.1,22.5,22.1,22.5,90,0
+EVGN.US,D,20190227,000000,21.9,22.1,21.9,21.9,133.2,0
+EVGN.US,D,20190228,000000,21.608,21.608,21.5,21.5,292.2,0
+EVGN.US,D,20190305,000000,21.5,21.5,21.3,21.3,945.6,0
+EVGN.US,D,20190306,000000,21.1,21.4,21.1,21.4,256,0
+EVGN.US,D,20190307,000000,20.7,20.7,20.6,20.6,116.2,0
+EVGN.US,D,20190308,000000,20.6,20.759,20.6,20.7,440.2,0
+EVGN.US,D,20190311,000000,20.3,20.8,20.3,20.7,271.1,0
+EVGN.US,D,20190312,000000,20.6,20.8,20.3,20.8,150.4,0
+EVGN.US,D,20190313,000000,20.5,20.5,19.947,20,659.9,0
+EVGN.US,D,20190314,000000,19.8,20,19.2,19.2,803,0
+EVGN.US,D,20190315,000000,19.2,19.399,19.2,19.399,123.9,0
+EVGN.US,D,20190318,000000,19.4,19.599,19.4,19.4,180.6,0
+EVGN.US,D,20190319,000000,19.1,19.2,19.1,19.2,304,0
+EVGN.US,D,20190320,000000,19.3,19.3,19,19,270.9,0
+EVGN.US,D,20190321,000000,19.182,19.4,19.144,19.4,128.1,0
+EVGN.US,D,20190322,000000,19,19,19,19,46.4,0
+EVGN.US,D,20190325,000000,18.3,18.5,17.9,18.5,463.4,0
+EVGN.US,D,20190326,000000,18.3,18.3,17.812,18.3,181.1,0
+EVGN.US,D,20190328,000000,17.801,18.3,17.8,18.3,320.5,0
+EVGN.US,D,20190329,000000,17.8,18.3,17.8,18.3,37.3,0
+EVGN.US,D,20190401,000000,17.077,18.1,16.7,18,1011.6,0
+EVGN.US,D,20190403,000000,24,24.3,21.5,23.4,108048.5,0
+EVGN.US,D,20190404,000000,22.5,24.14,20,23.1,16140.6,0
+EVGN.US,D,20190405,000000,23.2,26.5,23.2,24.2,24208.5,0
+EVGN.US,D,20190408,000000,23.8,23.8,22,22.5,11580.1,0
+EVGN.US,D,20190409,000000,22.8,22.8,22,22.399,686.1,0
+EVGN.US,D,20190410,000000,21.9,21.9,20.7,21.7,2705.2,0
+EVGN.US,D,20190411,000000,22.6,22.8,22,22.8,1654.1,0
+EVGN.US,D,20190412,000000,23.1,23.55,21.644,23,3858.3,0
+EVGN.US,D,20190415,000000,23.8,24.9,23.3,24.7,5619.5,0
+EVGN.US,D,20190416,000000,23,24.55,22.8,23.4,8236.6,0
+EVGN.US,D,20190417,000000,22.6,22.604,22.3,22.3,1893.7,0
+EVGN.US,D,20190418,000000,22.2,23,21.8,22.7,4566.7,0
+EVGN.US,D,20190422,000000,22.8,23.689,21.6,21.7,1260.5,0
+EVGN.US,D,20190423,000000,22.4,22.567,22.05,22.3,2287.1,0
+EVGN.US,D,20190424,000000,22.5,22.5,21.901,22.4,1332.9,0
+EVGN.US,D,20190425,000000,22.6,22.6,22.1,22.2,1807.8,0
+EVGN.US,D,20190426,000000,22.4,22.4,21.9,22,1662.6,0
+EVGN.US,D,20190429,000000,21.9,22,21.5,21.5,2106.9,0
+EVGN.US,D,20190430,000000,21.2,21.2,20.6,20.6,2084.4,0
+EVGN.US,D,20190501,000000,20.1,20.4,19,19.5,2909.4,0
+EVGN.US,D,20190502,000000,19,19,18.2,18.4,3811.7,0
+EVGN.US,D,20190503,000000,18.6,19,18.6,19,1058.2,0
+EVGN.US,D,20190506,000000,18.3,18.5,17.9,18.1,4490.8,0
+EVGN.US,D,20190507,000000,18.2,18.8,18.2,18.8,64.6,0
+EVGN.US,D,20190508,000000,18.9,19,18.7,19,496.4,0
+EVGN.US,D,20190509,000000,18.8,18.895,18.2,18.2,454.7,0
+EVGN.US,D,20190510,000000,18.201,18.8,18.201,18.5,316,0
+EVGN.US,D,20190513,000000,17.5,17.5,17.2,17.2,2452.7,0
+EVGN.US,D,20190514,000000,17.4,17.5,17.4,17.5,241.1,0
+EVGN.US,D,20190515,000000,17.6,17.8,17.487,17.8,742.2,0
+EVGN.US,D,20190516,000000,17.6,17.6,16.701,17,1669.3,0
+EVGN.US,D,20190517,000000,16.8,17.4,16.8,17.39,862.7,0
+EVGN.US,D,20190521,000000,17.616,18,17.4,18,414,0
+EVGN.US,D,20190522,000000,17.7,17.996,17.497,17.996,306.1,0
+EVGN.US,D,20190523,000000,17.6,17.6,17.6,17.6,320.7,0
+EVGN.US,D,20190524,000000,17.3,17.671,17.2,17.6,252.8,0
+EVGN.US,D,20190528,000000,17,17.3,17,17.3,1109.6,0
+EVGN.US,D,20190529,000000,15.5,15.7,15.3,15.7,4768.8,0
+EVGN.US,D,20190530,000000,15.4,15.6,15.4,15.599,75.6,0
+EVGN.US,D,20190531,000000,15.477,15.6,15.4,15.432,477,0
+EVGN.US,D,20190603,000000,14.4,14.4,13.897,14,2267.9,0
+EVGN.US,D,20190604,000000,14,14.53,13.869,14.5,2046.4,0
+EVGN.US,D,20190606,000000,15.1,15.159,15.1,15.1,50.2,0
+EVGN.US,D,20190607,000000,14.4,15,14.4,15,35.3,0
+EVGN.US,D,20190610,000000,15.2,15.4,15.2,15.3,176.2,0
+EVGN.US,D,20190611,000000,15.3,16,15.101,15.75,4888.9,0
+EVGN.US,D,20190612,000000,15.5,16,15.172,15.2,4895.8,0
+EVGN.US,D,20190613,000000,15.2,15.3,15.1,15.3,1322,0
+EVGN.US,D,20190614,000000,15.2,15.2,15,15,222.6,0
+EVGN.US,D,20190617,000000,15,15,14.7,14.8,1196.5,0
+EVGN.US,D,20190618,000000,15,15,14.5,14.5,2246.5,0
+EVGN.US,D,20190619,000000,14.7,14.7,14.6,14.6,26.1,0
+EVGN.US,D,20190620,000000,15.3,15.3,14.9,15.1,1601.5,0
+EVGN.US,D,20190621,000000,14.5,14.7,14.4,14.7,75.6,0
+EVGN.US,D,20190624,000000,14.9,15.1,14.9,15.1,127.4,0
+EVGN.US,D,20190626,000000,15.524,15.524,15.2,15.2,67.2,0
+EVGN.US,D,20190628,000000,16,16.3,15.4,16.1,1333.4,0
+EVGN.US,D,20190701,000000,16.8,16.8,16.4,16.4,1440,0
+EVGN.US,D,20190702,000000,16.6,16.8,16,16,260.4,0
+EVGN.US,D,20190703,000000,16.5,16.5,16.5,16.5,33.1,0
+EVGN.US,D,20190705,000000,16.005,16.005,15.965,15.999,1151,0
+EVGN.US,D,20190708,000000,15.7,15.8,15.5,15.6,1056.2,0
+EVGN.US,D,20190709,000000,15.1,15.4,15.1,15.25,330.5,0
+EVGN.US,D,20190710,000000,15.9,16.05,15.5,15.5,1688.3,0
+EVGN.US,D,20190711,000000,15.7,15.727,15.1,15.1,312.2,0
+EVGN.US,D,20190712,000000,15.1,15.2,15.1,15.1,83.4,0
+EVGN.US,D,20190715,000000,14.8,15.4,14.8,15.4,99.2,0
+EVGN.US,D,20190716,000000,15.7,15.7,14.9,14.9,7627.9,0
+EVGN.US,D,20190717,000000,14.905,15.2,14.905,15.152,337.6,0
+EVGN.US,D,20190718,000000,15,15.2,15,15.084,270.1,0
+EVGN.US,D,20190719,000000,14.827,15.35,14.827,15.075,146,0
+EVGN.US,D,20190722,000000,15.3,15.3,14.81,14.81,137.2,0
+EVGN.US,D,20190723,000000,14.8,14.967,14.8,14.967,126.8,0
+EVGN.US,D,20190724,000000,14.8,14.807,14.5,14.5,1089,0
+EVGN.US,D,20190725,000000,14.8,15.2,14.8,14.992,168,0
+EVGN.US,D,20190726,000000,14.538,14.6,14.5,14.5,78,0
+EVGN.US,D,20190729,000000,14.6,15.2,14.6,15.2,50,0
+EVGN.US,D,20190730,000000,14.6,15.4,14.3,15.4,601.5,0
+EVGN.US,D,20190731,000000,14.5,14.7,14.5,14.573,169.2,0
+EVGN.US,D,20190801,000000,14.1,14.5,13.9,14.5,1092,0
+EVGN.US,D,20190806,000000,13.4,14.5,13.4,13.7,2214.8,0
+EVGN.US,D,20190807,000000,15,15.1,14.3,14.9,5566.6,0
+EVGN.US,D,20190808,000000,15.4,16.1,15.4,16.1,1665.3,0
+EVGN.US,D,20190809,000000,15.85,16,15.8,15.989,521,0
+EVGN.US,D,20190812,000000,16.01,17.3,16,16.55,4569.6,0
+EVGN.US,D,20190813,000000,16.2,16.8,16,16.7,2789.2,0
+EVGN.US,D,20190814,000000,16.6,16.6,16.2,16.5,1206.9,0
+EVGN.US,D,20190815,000000,15.4,16.3,15.1,15.1,854.9,0
+EVGN.US,D,20190816,000000,15.5,15.5,15.5,15.5,25.5,0
+EVGN.US,D,20190819,000000,15.899,16,15.85,15.926,879,0
+EVGN.US,D,20190820,000000,15.9,16,15.751,16,210.6,0
+EVGN.US,D,20190821,000000,15.9,16,15.9,16,930.7,0
+EVGN.US,D,20190826,000000,15.5,15.9,15.1,15.9,1774.9,0
+EVGN.US,D,20190827,000000,15.9,16.7,15.9,16.1,4356.1,0
+EVGN.US,D,20190828,000000,15.4,16.1,15.4,16.1,776.2,0
+EVGN.US,D,20190829,000000,16,16.299,16,16.22,1547.9,0
+EVGN.US,D,20190903,000000,16.1,16.1,16.1,16.1,11.1,0
+EVGN.US,D,20190904,000000,16.5,16.5,16.181,16.239,1797.1,0
+EVGN.US,D,20190905,000000,16.5,17,16.5,16.939,360,0
+EVGN.US,D,20190906,000000,16.9,17,16.9,17,78.4,0
+EVGN.US,D,20190909,000000,17.5,17.5,16.67,16.9,497.8,0
+EVGN.US,D,20190910,000000,16.1,16.55,15.7,16.4,5392.5,0
+EVGN.US,D,20190911,000000,16.4,16.65,16.3,16.3,1838.8,0
+EVGN.US,D,20190912,000000,16.3,16.3,16.3,16.3,31.3,0
+EVGN.US,D,20190913,000000,16.3,16.3,15.7,16.153,734,0
+EVGN.US,D,20190916,000000,16.3,16.3,16.3,16.3,148.8,0
+EVGN.US,D,20190919,000000,16.5,16.75,16.5,16.6,867.1,0
+EVGN.US,D,20190923,000000,16.381,16.381,16.381,16.381,93.4,0
+EVGN.US,D,20190924,000000,16.101,16.851,16.101,16.851,380.1,0
+EVGN.US,D,20190930,000000,15.8,15.9,15.8,15.8,293,0
+EVGN.US,D,20191001,000000,16,16.5,15.9,16.346,156.6,0
+EVGN.US,D,20191003,000000,16.5,16.617,16.5,16.617,227.5,0
+EVGN.US,D,20191004,000000,15.801,16.4,15.801,16.4,476.7,0
+EVGN.US,D,20191007,000000,17.3,17.3,16.853,16.853,453.1,0
+EVGN.US,D,20191008,000000,15.901,15.901,15.901,15.901,20.3,0
+EVGN.US,D,20191010,000000,16.6,16.6,16.35,16.35,198.1,0
+EVGN.US,D,20191015,000000,16.373,16.373,16.373,16.373,34.2,0
+EVGN.US,D,20191018,000000,16,16.7,16,16.7,94.2,0
+EVGN.US,D,20191021,000000,15.948,15.948,15.948,15.948,250.3,0
+EVGN.US,D,20191022,000000,15.9,15.9,15.8,15.8,329.6,0
+EVGN.US,D,20191023,000000,15.75,15.75,15.75,15.75,61.7,0
+EVGN.US,D,20191024,000000,16.881,16.881,16.881,16.881,100,0
+EVGN.US,D,20191025,000000,15.9,15.9,15.9,15.9,32.9,0
+EVGN.US,D,20191028,000000,16.2,16.2,16,16,399.8,0
+EVGN.US,D,20191029,000000,16,16.2,16,16.2,108.8,0
+EVGN.US,D,20191030,000000,15.527,15.527,15.527,15.527,20,0
+EVGN.US,D,20191031,000000,15.5,15.999,15.5,15.999,677.8,0
+EVGN.US,D,20191101,000000,16.2,16.2,15.6,15.6,50.8,0
+EVGN.US,D,20191104,000000,15.5,15.5,15.1,15.25,920.7,0
+EVGN.US,D,20191105,000000,15.2,15.2,15,15.19,248.3,0
+EVGN.US,D,20191107,000000,15.828,15.828,15.828,15.828,150.1,0
+EVGN.US,D,20191112,000000,15.05,15.05,15.05,15.05,37.7,0
+EVGN.US,D,20191114,000000,14.5,14.503,14.45,14.5,170.5,0
+EVGN.US,D,20191115,000000,15.1,15.1,15,15.025,235.7,0
+EVGN.US,D,20191118,000000,15.066,15.083,14.681,14.681,451,0
+EVGN.US,D,20191119,000000,15.1,15.1,14.8,14.8,995.3,0
+EVGN.US,D,20191120,000000,15.1,15.1,14.5,14.5,85.6,0
+EVGN.US,D,20191121,000000,14.349,14.65,14.2,14.2,99.3,0
+EVGN.US,D,20191122,000000,14.368,15,14.368,14.4,960.3,0
+EVGN.US,D,20191125,000000,14.299,14.299,14.299,14.299,32.1,0
+EVGN.US,D,20191127,000000,14.1,14.299,14,14.2,515.9,0
+EVGN.US,D,20191129,000000,13.6,13.6,13.6,13.6,130.1,0
+EVGN.US,D,20191202,000000,13.4,13.5,12.9,13.5,1949.8,0
+EVGN.US,D,20191203,000000,13.3,13.4,13.266,13.4,636.6,0
+EVGN.US,D,20191204,000000,13.3,13.5,12.9,13.5,2316.4,0
+EVGN.US,D,20191205,000000,12.905,13.15,12.8,12.9,1895.5,0
+EVGN.US,D,20191206,000000,13.5,13.5,12.6,12.972,5721.4,0
+EVGN.US,D,20191209,000000,13.037,13.2,13,13,2364.1,0
+EVGN.US,D,20191210,000000,12.7,13.8,12.6,12.85,4702.4,0
+EVGN.US,D,20191211,000000,13.234,13.385,13.08,13.2,1534.6,0
+EVGN.US,D,20191212,000000,14.1,15.1,14.1,15.073,1026.1,0
+EVGN.US,D,20191213,000000,14.603,14.603,14.163,14.163,165.3,0
+EVGN.US,D,20191216,000000,14.3,14.4,14.3,14.4,112,0
+EVGN.US,D,20191217,000000,13.5,13.899,13.5,13.8,2553.5,0
+EVGN.US,D,20191218,000000,13.242,13.709,13,13.65,3995.1,0
+EVGN.US,D,20191219,000000,13,13.5,13,13.477,967.2,0
+EVGN.US,D,20191220,000000,13.3,13.8,13.1,13.6,2831.6,0
+EVGN.US,D,20191223,000000,14.2,15.44,14.2,14.9,2944.7,0
+EVGN.US,D,20191224,000000,15.377,15.5,15.1,15.5,175.2,0
+EVGN.US,D,20191226,000000,15.8,15.8,15.8,15.8,150.1,0
+EVGN.US,D,20191227,000000,15.926,16.6,15.5,15.6,1833.9,0
+EVGN.US,D,20191230,000000,14.899,14.899,14.5,14.5,302.7,0
+EVGN.US,D,20191231,000000,15.2,15.3,15,15.2,1430.6,0
+EVGN.US,D,20200102,000000,16.401,16.8,16.2,16.7,2157.5,0
+EVGN.US,D,20200103,000000,16,16,16,16,18,0
+EVGN.US,D,20200106,000000,15.8,15.9,15.49,15.9,270.1,0
+EVGN.US,D,20200107,000000,16,16,16,16,10,0
+EVGN.US,D,20200108,000000,16.1,17.5,16.1,16.8,1069.3,0
+EVGN.US,D,20200109,000000,18.3,18.3,17.2,17.8,2832,0
+EVGN.US,D,20200110,000000,18.015,18.125,18.015,18.125,33.5,0
+EVGN.US,D,20200113,000000,18.1,18.1,16.727,16.927,4345,0
+EVGN.US,D,20200114,000000,16.8,16.973,16.8,16.973,478.4,0
+EVGN.US,D,20200115,000000,17.027,17.9,17,17.4,1070.1,0
+EVGN.US,D,20200116,000000,17.246,17.3,17.05,17.05,186.5,0
+EVGN.US,D,20200117,000000,17,17,16.9,16.9,643.5,0
+EVGN.US,D,20200121,000000,17.097,17.3,16.8,16.9,721.8,0
+EVGN.US,D,20200122,000000,17.1,17.2,16.9,17,997.4,0
+EVGN.US,D,20200123,000000,17,17,17,17,93.8,0
+EVGN.US,D,20200127,000000,16.1,16.1,15.3,15.6,4336.5,0
+EVGN.US,D,20200128,000000,15.7,15.88,15.7,15.8,159.5,0
+EVGN.US,D,20200129,000000,15.8,16.3,15.8,16.3,175.9,0
+EVGN.US,D,20200130,000000,15.7,15.9,15.7,15.9,876.2,0
+EVGN.US,D,20200131,000000,15.8,16.2,15.8,15.8,980.5,0
+EVGN.US,D,20200203,000000,15,15,14.5,14.6,4740.4,0
+EVGN.US,D,20200204,000000,14.708,14.708,14.3,14.4,689.3,0
+EVGN.US,D,20200205,000000,14.8,15.1,14.4,15.1,5143.9,0
+EVGN.US,D,20200206,000000,15.1,15.5,14.9,15,3383.6,0
+EVGN.US,D,20200207,000000,15.1,15.4,15,15.4,712.1,0
+EVGN.US,D,20200210,000000,15,15.1,14.85,14.85,9290.7,0
+EVGN.US,D,20200211,000000,14.7,14.9,13.4,14.2,5329.7,0
+EVGN.US,D,20200212,000000,14.255,14.6,14.255,14.5,2269.6,0
+EVGN.US,D,20200213,000000,14.6,15.1,14.3,15.1,4678.9,0
+EVGN.US,D,20200214,000000,15.1,15.4,14.6,15.1,2610.3,0
+EVGN.US,D,20200218,000000,14.8,15,14.8,15,812.9,0
+EVGN.US,D,20200219,000000,15.162,15.4,15.162,15.344,1068.4,0
+EVGN.US,D,20200220,000000,15.1,15.7,15.1,15.5,1418.2,0
+EVGN.US,D,20200221,000000,15.6,15.7,15,15.5,663.2,0
+EVGN.US,D,20200224,000000,14,14.5,13.804,14.1,5375.5,0
+EVGN.US,D,20200225,000000,14.102,14.3,13.9,13.916,664.6,0
+EVGN.US,D,20200226,000000,14.3,14.3,13.9,14,4373.3,0
+EVGN.US,D,20200227,000000,13.798,13.9,13.5,13.8,1207.3,0
+EVGN.US,D,20200228,000000,13.4,13.4,13.299,13.3,906.3,0
+EVGN.US,D,20200302,000000,13.294,13.6,12.801,13.5,2081.9,0
+EVGN.US,D,20200303,000000,13.7,14,13.4,13.7,2392.6,0
+EVGN.US,D,20200304,000000,13.1,13.3,12.4,12.984,6850.4,0
+EVGN.US,D,20200305,000000,11.801,12.1,11.5,12.1,3324.7,0
+EVGN.US,D,20200306,000000,11.55,12.009,11.55,12.009,143.1,0
+EVGN.US,D,20200309,000000,9.5,10.2,8.901,10,10173,0
+EVGN.US,D,20200310,000000,10.05,10.1,9.9,10.1,2521.7,0
+EVGN.US,D,20200311,000000,9.4,9.955,9.391,9.9,3846.8,0
+EVGN.US,D,20200312,000000,9.528,9.584,8.6,9.5,1087.5,0
+EVGN.US,D,20200313,000000,9.8,10.3,8.549,10.3,2719.2,0
+EVGN.US,D,20200316,000000,8.4,9,8.022,8.8,1179,0
+EVGN.US,D,20200317,000000,7.802,8.5,7.554,8.3,3615.3,0
+EVGN.US,D,20200318,000000,7.638,9.3,7.5,7.5,1066.2,0
+EVGN.US,D,20200319,000000,8.922,8.998,7.6,8.8,3858.8,0
+EVGN.US,D,20200320,000000,7.5,9.1,7.5,9.1,4490.8,0
+EVGN.US,D,20200323,000000,8.706,9.135,8.7,9.135,318.4,0
+EVGN.US,D,20200324,000000,9.102,9.2,8.601,8.601,275,0
+EVGN.US,D,20200325,000000,8.886,11,8.886,10.1,1206.1,0
+EVGN.US,D,20200326,000000,10.3,11.5,10.1,11,2105,0
+EVGN.US,D,20200327,000000,11.1,11.1,10.6,10.6,941.3,0
+EVGN.US,D,20200330,000000,10.71,10.8,10.6,10.8,91.3,0
+EVGN.US,D,20200331,000000,11.2,12.9,11.2,11.8,325.7,0
+EVGN.US,D,20200401,000000,10.8,10.8,10.4,10.4,679.9,0
+EVGN.US,D,20200402,000000,10.1,10.2,9.275,9.275,1470.9,0
+EVGN.US,D,20200403,000000,9.55,9.6,9.2,9.2,619.9,0
+EVGN.US,D,20200406,000000,9.896,9.896,9.896,9.896,20.4,0
+EVGN.US,D,20200407,000000,10.6,10.6,10.5,10.5,81.9,0
+EVGN.US,D,20200408,000000,10.572,11.1,10.572,11.1,93,0
+EVGN.US,D,20200409,000000,11.1,11.1,11,11,158.3,0
+EVGN.US,D,20200413,000000,10.7,11.2,10.5,10.5,82.3,0
+EVGN.US,D,20200414,000000,10.5,10.5,9,9.7,98.3,0
+EVGN.US,D,20200415,000000,10,10.9,10,10.5,1894.3,0
+EVGN.US,D,20200416,000000,11,11,10.9,11,176.6,0
+EVGN.US,D,20200417,000000,10.9,10.9,10.5,10.5,523.2,0
+EVGN.US,D,20200420,000000,10.85,11.1,10.8,11,872.9,0
+EVGN.US,D,20200421,000000,11.4,11.9,9.5,11.15,1874.2,0
+EVGN.US,D,20200422,000000,10.4,11.1,9.685,10.8,4783.8,0
+EVGN.US,D,20200423,000000,10.6,11.3,10.6,11.099,1370.8,0
+EVGN.US,D,20200424,000000,10.8,10.8,10.5,10.5,221.8,0
+EVGN.US,D,20200427,000000,10.7,11.9,10.6,11.8,601.3,0
+EVGN.US,D,20200428,000000,11.9,11.9,11.1,11.5,334.3,0
+EVGN.US,D,20200429,000000,10.728,11.6,10.728,11.3,283.2,0
+EVGN.US,D,20200430,000000,11.2,11.4,11,11.237,318.5,0
+EVGN.US,D,20200501,000000,11.6,11.6,10.7,11.2,163.8,0
+EVGN.US,D,20200504,000000,10.5,11.2,10.4,10.6,13419.1,0
+EVGN.US,D,20200505,000000,11,11.1,10.3,10.8,3871,0
+EVGN.US,D,20200506,000000,11.2,11.3,10.9,11.2,1444.6,0
+EVGN.US,D,20200507,000000,12.2,12.2,11.001,11.1,1188.3,0
+EVGN.US,D,20200508,000000,11,12.4,10.3,12.1,2277,0
+EVGN.US,D,20200511,000000,11.2,11.8,11.2,11.399,5343.4,0
+EVGN.US,D,20200512,000000,11.9,11.9,11.1,11.4,3126.4,0
+EVGN.US,D,20200513,000000,11.9,11.9,10.701,10.9,2285.2,0
+EVGN.US,D,20200514,000000,10.2,10.2,10.2,10.2,537.1,0
+EVGN.US,D,20200515,000000,9.9,10.3,9.9,10.2,1183.6,0
+EVGN.US,D,20200518,000000,10.6,11.2,10.6,11,3035.1,0
+EVGN.US,D,20200519,000000,10.7,11.7,10.7,11,3003.6,0
+EVGN.US,D,20200520,000000,11.3,11.3,10.8,11,3423.4,0
+EVGN.US,D,20200521,000000,11.1,11.2,10.7,10.95,874,0
+EVGN.US,D,20200522,000000,11.3,11.7,11.1,11.4,2761.2,0
+EVGN.US,D,20200526,000000,11.3,11.4,10.7,10.8,5055.4,0
+EVGN.US,D,20200527,000000,10.5,10.8,10.5,10.8,60.5,0
+EVGN.US,D,20200528,000000,11,11,10.5,10.5,135.9,0
+EVGN.US,D,20200529,000000,10.9,10.9,10.2,10.3,712.1,0
+EVGN.US,D,20200601,000000,10.6,10.9,10.55,10.7,406.8,0
+EVGN.US,D,20200602,000000,10.1,10.8,10.1,10.5,3829.5,0
+EVGN.US,D,20200603,000000,10.9,15,10.6,12.7,83150.7,0
+EVGN.US,D,20200604,000000,12.3,12.5,11.7,12.09,8479.3,0
+EVGN.US,D,20200605,000000,11.8,12.3,11.6,12.1,6310.9,0
+EVGN.US,D,20200608,000000,11.5,12.3,11.1,11.741,12096.8,0
+EVGN.US,D,20200609,000000,11.3,11.9,11.1,11.6,7211.8,0
+EVGN.US,D,20200610,000000,11.9,11.9,11.101,11.4,2911.4,0
+EVGN.US,D,20200611,000000,10.9,10.9,10.1,10.315,3651,0
+EVGN.US,D,20200612,000000,10.52,10.52,10,10.2,5770.5,0
+EVGN.US,D,20200615,000000,9.5,10.7,9.5,10.4,9449.1,0
+EVGN.US,D,20200616,000000,11.1,11.1,10.6,11,3047.6,0
+EVGN.US,D,20200617,000000,10.7,10.7,10.3,10.4,3571.8,0
+EVGN.US,D,20200618,000000,10,10.2,10,10.05,3734.9,0
+EVGN.US,D,20200619,000000,10.393,10.4,9.785,10.001,2489.5,0
+EVGN.US,D,20200622,000000,10.1,10.5,9.602,10.4,1898.9,0
+EVGN.US,D,20200623,000000,10.6,14.4,10.55,12.9,251319.7,0
+EVGN.US,D,20200624,000000,12.4,12.6,11.1,11.3,23383.4,0
+EVGN.US,D,20200625,000000,11.1,11.25,10.3,10.6,13463.8,0
+EVGN.US,D,20200626,000000,10.2,10.7,10.2,10.3,6798.1,0
+EVGN.US,D,20200629,000000,10.1,10.4,9.85,9.9,11851,0
+EVGN.US,D,20200630,000000,9.5,9.997,9.4,9.997,12152.1,0
+EVGN.US,D,20200701,000000,9.7,10.1,9.7,10,6330.2,0
+EVGN.US,D,20200702,000000,10,10.1,9.7101,9.993,14007.9,0
+EVGN.US,D,20200706,000000,9.7,10.1,9.6,9.901,11319.9,0
+EVGN.US,D,20200707,000000,11,11,10,10.7,37462.3,0
+EVGN.US,D,20200708,000000,10.5,10.8,10.201,10.3,11058.8,0
+EVGN.US,D,20200709,000000,10.1,10.4,9.939,10.2,15403.6,0
+EVGN.US,D,20200710,000000,10.4,10.4,9.999,10,7595.4,0
+EVGN.US,D,20200713,000000,10.2,10.3,10,10.1,7442.5,0
+EVGN.US,D,20200714,000000,10,10.1,9.7,9.7,4769.5,0
+EVGN.US,D,20200715,000000,9.9,10.4,9.801,10.4,13081.7,0
+EVGN.US,D,20200716,000000,10.5,10.8,10.101,10.6,6262.6,0
+EVGN.US,D,20200717,000000,10.7,10.8,10.4,10.6,5929.9,0
+EVGN.US,D,20200720,000000,10.7,12.3,10.7,11.7,36523.7,0
+EVGN.US,D,20200721,000000,11.6,11.7,11.3,11.5,12848,0
+EVGN.US,D,20200722,000000,11.6,11.6,11,11.2,19468,0
+EVGN.US,D,20200723,000000,11.1,11.7,10.901,11.3,10969.4,0
+EVGN.US,D,20200724,000000,11.2,11.2,10.9,10.9,2472.5,0
+EVGN.US,D,20200727,000000,10.8,10.8,10.5,10.7,3945.4,0
+EVGN.US,D,20200728,000000,10.5,10.7,10.3,10.6,3904,0
+EVGN.US,D,20200729,000000,10.4,10.5,10.3,10.5,5878,0
+EVGN.US,D,20200730,000000,10.4,10.75,10.3,10.6,7596.4,0
+EVGN.US,D,20200731,000000,10.6,10.6,10.216,10.404,12670.1,0
+EVGN.US,D,20200803,000000,10.838,11.4,10.475,11.1,7580.4,0
+EVGN.US,D,20200804,000000,11.2,11.5,11,11.5,6811,0
+EVGN.US,D,20200805,000000,11.8,12.3,10.8,11.8,22075.9,0
+EVGN.US,D,20200806,000000,11.7,11.9,11,11.8,5329.8,0
+EVGN.US,D,20200807,000000,11.8,12.35,11.8,12.2,8085.5,0
+EVGN.US,D,20200810,000000,11,11.6,11,11.3,70313.2,0
+EVGN.US,D,20200811,000000,11.4,12.2,11.4,11.7,11606.5,0
+EVGN.US,D,20200812,000000,11.7,12.3,11.6,12,15990.3,0
+EVGN.US,D,20200813,000000,11.7,14.1,11.5,13.3,34908,0
+EVGN.US,D,20200814,000000,14.3,15.7,13.8,14,114308.2,0
+EVGN.US,D,20200817,000000,14,14.7,14,14.4,28988.9,0
+EVGN.US,D,20200818,000000,14.4,14.6,13.6,14.1,20657.2,0
+EVGN.US,D,20200819,000000,13.5,14.3,13.5,13.8,20231.5,0
+EVGN.US,D,20200820,000000,13.5,13.7,13.5,13.6,11358.4,0
+EVGN.US,D,20200821,000000,13.8,13.8,13.5,13.5,12237.6,0
+EVGN.US,D,20200824,000000,13.6,14.5,13.5,14,14828.2,0
+EVGN.US,D,20200825,000000,14.2,18.899,14.2,16.6,59994.3,0
+EVGN.US,D,20200826,000000,16.5,18.5,16,16.8,52052.1,0
+EVGN.US,D,20200827,000000,17,17.7,16.591,17.6,11455.5,0
+EVGN.US,D,20200828,000000,17.7,21,17.4,18.6,66062.4,0
+EVGN.US,D,20200831,000000,19.7,21.5,19.581,20.7,70709.4,0
+EVGN.US,D,20200901,000000,20.9,28,20.842,27.4,351671.8,0
+EVGN.US,D,20200902,000000,26.1,29.5,24.7,28.2,175271.6,0
+EVGN.US,D,20200903,000000,26.3,27.9,21.5,22.4,154045.8,0
+EVGN.US,D,20200904,000000,23.8,25.5,21.5,25.1,73980.5,0
+EVGN.US,D,20200908,000000,21.9,24.5,20.8,23,77676.9,0
+EVGN.US,D,20200909,000000,23,26,22.7,23.8,52384,0
+EVGN.US,D,20200910,000000,23.2,23.399,21.8,22.3,49918.7,0
+EVGN.US,D,20200911,000000,21.8,23.337,21.3,21.3,24851.4,0
+EVGN.US,D,20200914,000000,23,27.7,22.78,26.6,158462.6,0
+EVGN.US,D,20200915,000000,27.2,28.5,25.5,26.7,70744.5,0
+EVGN.US,D,20200916,000000,25.4,27.2,24.1,25,85877.6,0
+EVGN.US,D,20200917,000000,24.2,27,23.8,26.2,46607.7,0
+EVGN.US,D,20200918,000000,27,34.3,26.7,30.9,361748.1,0
+EVGN.US,D,20200921,000000,29.2,34.98,28.8,33.7,200641.7,0
+EVGN.US,D,20200922,000000,32.5,37.433,30.3,34.7,187603.3,0
+EVGN.US,D,20200923,000000,33.5,34.4,28.8,29.1,178969.9,0
+EVGN.US,D,20200924,000000,29,33.1,27.6,30.9,119743.7,0
+EVGN.US,D,20200925,000000,32,39.9,31.7,38.9,257106.8,0
+EVGN.US,D,20200928,000000,40.8,53,39.497,39.7,438075.7,0
+EVGN.US,D,20200929,000000,39.4,44.7,38.5,40.8,244424.1,0
+EVGN.US,D,20200930,000000,43.9,45.7,39.3,39.6,160860.7,0
+EVGN.US,D,20201001,000000,40.6,42.4,39.7,40.5,103984.7,0
+EVGN.US,D,20201002,000000,36.9,38.8,35.5,37,136889.5,0
+EVGN.US,D,20201005,000000,39.05,43.8,38.05,41.6,140723.2,0
+EVGN.US,D,20201006,000000,42.6,43.5,39.1,39.6,88470.6,0
+EVGN.US,D,20201007,000000,39.8,43.1,38.2,41.3,95501,0
+EVGN.US,D,20201008,000000,41.2,43.8,39.7,39.9,68530.9,0
+EVGN.US,D,20201009,000000,40.5,41.6,39,39,52537,0
+EVGN.US,D,20201012,000000,38.9,38.9,36.7,36.95,88808.1,0
+EVGN.US,D,20201013,000000,38.3,43.7,38,41.2,176537.8,0
+EVGN.US,D,20201014,000000,40.5,40.8,37.5,38,93353,0
+EVGN.US,D,20201015,000000,37.7,40.5,37,40,93295.5,0
+EVGN.US,D,20201016,000000,40.5,40.5,38.1,38.2,34424.8,0
+EVGN.US,D,20201019,000000,38.3,39.7,35.8,35.8,54202.3,0
+EVGN.US,D,20201020,000000,37.355,37.355,32.7,34.5,74220.6,0
+EVGN.US,D,20201021,000000,34.8,34.8,32.1,32.9,68365.2,0
+EVGN.US,D,20201022,000000,32.5,33.3,30.3,32,50596.8,0
+EVGN.US,D,20201023,000000,32.2,32.305,30.6,31.8,20494.2,0
+EVGN.US,D,20201026,000000,31.2,31.2,28.6,29.3,65644.7,0
+EVGN.US,D,20201027,000000,29,31.4,29,30.8,49796.9,0
+EVGN.US,D,20201028,000000,29.6,30.3,27.9,28.6,51410.4,0
+EVGN.US,D,20201029,000000,29.6,32,29.2,29.7,50566.5,0
+EVGN.US,D,20201030,000000,27,28,26,27.2,69814.8,0
+EVGN.US,D,20201102,000000,28.7,30.2,28.2,28.9,58580,0
+EVGN.US,D,20201103,000000,28.9,28.9,26.7,27.7,46645.3,0
+EVGN.US,D,20201104,000000,28,29.8,27,27.2,66687.3,0
+EVGN.US,D,20201105,000000,27.953,28.4,25.7,26,82945.2,0
+EVGN.US,D,20201106,000000,25.6,28.299,25.6,27.1,92273.2,0
+EVGN.US,D,20201109,000000,28.2,29.4,24.7,24.9,184508.9,0
+EVGN.US,D,20201110,000000,25.2,25.5,23.812,24.8,45331.1,0
+EVGN.US,D,20201111,000000,25.6,26.8,25.1,25.8,49198.4,0
+EVGN.US,D,20201112,000000,26.2,26.77,25.3,25.4,29236.8,0
+EVGN.US,D,20201113,000000,25.7,26,25.05,25.4,26301.9,0
+EVGN.US,D,20201116,000000,25.3,26,23.8,24.1,48141.3,0
+EVGN.US,D,20201117,000000,25.6,31,24.5,30,204953.2,0
+EVGN.US,D,20201118,000000,28.8,31.6,27.6,27.6,175390,0
+EVGN.US,D,20201119,000000,26.1,28.6,25.3,28,111413.6,0
+EVGN.US,D,20201120,000000,28.1,29.5,27.8,28.3,61708.8,0
+EVGN.US,D,20201123,000000,28.5,33.499,28.5,31.7,150992.4,0
+EVGN.US,D,20201124,000000,32.7,32.7,28,29.3,105922.3,0
+EVGN.US,D,20201125,000000,29.1,29.4,28.21,29,29766,0
+EVGN.US,D,20201127,000000,29.7,30,29,29.6,25866.7,0
+EVGN.US,D,20201130,000000,30,36.8,29.5,34.7,227705.4,0
+EVGN.US,D,20201201,000000,36.5,40.2,34.5,34.8,279330,0
+EVGN.US,D,20201202,000000,36,36.8,31.1,33.7,97619,0
+EVGN.US,D,20201203,000000,34.2,37.6,34,37,69710.3,0
+EVGN.US,D,20201204,000000,36.8,43.9,36.8,38.8,273060,0
+EVGN.US,D,20201207,000000,38.5,42.4,38,38.6,150932.8,0
+EVGN.US,D,20201208,000000,39.04,43.9,38.801,41.6,162428.8,0
+EVGN.US,D,20201209,000000,42,47.4,38,39.3,239830,0
+EVGN.US,D,20201210,000000,40.5,43.8,38.9,43.1,153798.7,0
+EVGN.US,D,20201211,000000,44.9,47.1,41,41,155314.6,0
+EVGN.US,D,20201214,000000,42,42.4,39.6,39.6,103851.1,0
+EVGN.US,D,20201215,000000,42.9,43.2,38.1,40,128779.4,0
+EVGN.US,D,20201216,000000,40.3,40.697,36,36.7,103052.6,0
+EVGN.US,D,20201217,000000,37.2,37.74,36.211,37.2,42808.4,0
+EVGN.US,D,20201218,000000,38.1,40.551,37,38.3,74023.7,0
+EVGN.US,D,20201221,000000,36.8,42,36.6,39.7,127550.9,0
+EVGN.US,D,20201222,000000,40.8,42.1,38.9,39.3,153427.7,0
+EVGN.US,D,20201223,000000,41.3,53.9,41.3,50.5,727398.1,0
+EVGN.US,D,20201224,000000,48.4,49.9,43.6,44.1,210669.7,0
+EVGN.US,D,20201228,000000,47.5,60,47.3,56.3,769708.1,0
+EVGN.US,D,20201229,000000,53.1,54.4,45.1,49.2,376079.1,0
+EVGN.US,D,20201230,000000,50.1,51.4,48.6,49,122386.9,0
+EVGN.US,D,20201231,000000,49,49.2,45.4,47,134921.3,0
+EVGN.US,D,20210104,000000,48.8,56.5,47.8,51,348257,0
+EVGN.US,D,20210105,000000,50.4,51.1,47.9,49.3,162185.2,0
+EVGN.US,D,20210106,000000,50.048,51.6,44.4,47.4,228154.2,0
+EVGN.US,D,20210107,000000,49,52.9,48,51.5,207500.2,0
+EVGN.US,D,20210108,000000,52,54.4,48.107,48.6,222035.4,0
+EVGN.US,D,20210111,000000,47.758,51.2,47.5,48.6,149897.4,0
+EVGN.US,D,20210112,000000,49.8,54,48.2,52.2,167148.8,0
+EVGN.US,D,20210113,000000,51.5,57.351,51,55.5,222416.6,0
+EVGN.US,D,20210114,000000,55.1,64.9,54.7,59.5,314661.8,0
+EVGN.US,D,20210115,000000,60.4,69.4,60.3,60.8,294441.4,0
+EVGN.US,D,20210119,000000,60.5,61.3,57.5,59.3,215204.1,0
+EVGN.US,D,20210120,000000,59.6,59.9,55.2,57.9,155654,0
+EVGN.US,D,20210121,000000,59.4,65.262,59.1,62.4,189855.4,0
+EVGN.US,D,20210122,000000,61.7,62.1,59.5,61.3,95894.2,0
+EVGN.US,D,20210125,000000,65.1,72.999,60.1,66,279603.7,0
+EVGN.US,D,20210126,000000,68.7,75.9,68.5,70,243697.5,0
+EVGN.US,D,20210127,000000,66.8,69.7,60.4,63.5,214338,0
+EVGN.US,D,20210128,000000,68.7,68.7,61.601,63.5,115125.6,0
+EVGN.US,D,20210129,000000,64,64.1,59.6,61.2,116955.1,0
+EVGN.US,D,20210201,000000,64.3,64.6,60.7,64.2,109295.3,0
+EVGN.US,D,20210202,000000,64.3,67.7,63,66.2,106994.1,0
+EVGN.US,D,20210203,000000,66.9,68.5,63.4,66,102880.9,0
+EVGN.US,D,20210204,000000,67.4,80.962,66,76.8,379913.5,0
+EVGN.US,D,20210205,000000,84.7,87.5,79,81.1,265600.6,0
+EVGN.US,D,20210208,000000,83.2,94,82.6,89.4,254488,0
+EVGN.US,D,20210209,000000,92.5,95.5,89.2,90.4,219150.7,0
+EVGN.US,D,20210210,000000,95,97,82.8,94.4,343329.3,0
+EVGN.US,D,20210211,000000,101.5,102.386,93,99.4,249698.1,0
+EVGN.US,D,20210212,000000,100,100,90.8,95.4,195865.8,0
+EVGN.US,D,20210216,000000,98.4,99.4,93.2,96.6,140131.7,0
+EVGN.US,D,20210217,000000,93,93.6,84.5,89.1,223011.4,0
+EVGN.US,D,20210218,000000,84.3,85,77.7,81.1,160204.8,0
+EVGN.US,D,20210219,000000,82.5,90,81.279,84.2,107854.6,0
+EVGN.US,D,20210222,000000,80.2,82.5,75.5,76,177329,0
+EVGN.US,D,20210223,000000,67.3,70.6,54.5,65.9,380200.7,0
+EVGN.US,D,20210224,000000,68,71.2,63.534,67,179398.9,0
+EVGN.US,D,20210225,000000,66.1,66.599,57.6,60.7,187459.2,0
+EVGN.US,D,20210226,000000,61.253,62.65,55.5,58.7,128835,0
+EVGN.US,D,20210301,000000,61,63.8,59.5,61.8,127229.2,0
+EVGN.US,D,20210302,000000,62,62.5,58,59.2,93887.8,0
+EVGN.US,D,20210303,000000,57,58.4,51.3,52.7,204381.2,0
+EVGN.US,D,20210304,000000,50.7,51.9,42.1,47.2,259141.8,0
+EVGN.US,D,20210305,000000,45.8,47.4,38.1,45.8,275733.7,0
+EVGN.US,D,20210308,000000,45.9,48.7,43.4,46.1,134643.7,0
+EVGN.US,D,20210309,000000,48.6,57.9,48.6,53.5,217822.2,0
+EVGN.US,D,20210310,000000,55.89,56.449,50.8,52.7,107852.9,0
+EVGN.US,D,20210311,000000,55.3,56.8,52.9,55.4,112669.7,0
+EVGN.US,D,20210312,000000,53.8,57.8,52.5,55.9,56146.7,0
+EVGN.US,D,20210315,000000,56.6,59.9,55.2,57.2,81233.5,0
+EVGN.US,D,20210316,000000,58.4,58.4,50.65,52.9,82043.8,0
+EVGN.US,D,20210317,000000,51.4,55.1,50.4,53.5,64408.8,0
+EVGN.US,D,20210318,000000,52.9,59.7,51.9,52,107487.9,0
+EVGN.US,D,20210319,000000,52.5,56.8,51.4,54.8,59680,0
+EVGN.US,D,20210322,000000,55.8,56.5,52.6,54.5,57536.1,0
+EVGN.US,D,20210323,000000,55.3,55.573,49.5,50.5,71105,0
+EVGN.US,D,20210324,000000,51.8,51.9,45.7,46.4,119589.3,0
+EVGN.US,D,20210325,000000,45.3,48.9,42.7,46.2,131448.3,0
+EVGN.US,D,20210326,000000,47.1,47.7,43,44.5,86876,0
+EVGN.US,D,20210329,000000,44.7,45.439,42.001,42.9,109364.7,0
+EVGN.US,D,20210330,000000,42.4,49.2,41.6,46.5,147442.7,0
+EVGN.US,D,20210331,000000,47,51.3,46.2,50.4,85250.2,0
+EVGN.US,D,20210401,000000,51.5,53.9,48.7,48.8,93116.9,0
+EVGN.US,D,20210405,000000,50.1,52.1,48,50.2,83005.5,0
+EVGN.US,D,20210406,000000,49.7,49.7,47.5,47.9,49480,0
+EVGN.US,D,20210407,000000,48.1,49.4,47.2,48,32830.2,0
+EVGN.US,D,20210408,000000,48,48.7,46.3,48.6,31662.9,0
+EVGN.US,D,20210409,000000,48.3,48.49,45.7,46.5,47354.1,0
+EVGN.US,D,20210412,000000,46.189,47.7,43.3,43.9,55192.2,0
+EVGN.US,D,20210413,000000,48.535,49.5,44.2,45.5,185039.4,0
+EVGN.US,D,20210414,000000,45.5,47.5,45.1,46.3,47866,0
+EVGN.US,D,20210415,000000,46.5,47,42.1,42.6,78989.2,0
+EVGN.US,D,20210416,000000,42.9,44,40.5,43.7,80354.2,0
+EVGN.US,D,20210419,000000,43.3,43.3,39.3,41,90077.5,0
+EVGN.US,D,20210420,000000,40,43.1,39.6,41.7,65651.7,0
+EVGN.US,D,20210421,000000,42,45.2,41,45,57528.5,0
+EVGN.US,D,20210422,000000,44.6,44.7,41.1,41.5,49027.6,0
+EVGN.US,D,20210423,000000,42.2,44.1,41.666,42.5,27860.4,0
+EVGN.US,D,20210426,000000,42.3,45.8,42.2,44.8,48615.8,0
+EVGN.US,D,20210427,000000,46.5,47.399,44.1,45.2,65393.1,0
+EVGN.US,D,20210428,000000,44.6,46.6,44,46.4,30863.3,0
+EVGN.US,D,20210429,000000,47.3,47.585,43.4,45.3,34334.2,0
+EVGN.US,D,20210430,000000,44.5,45.2,43.2,43.6,22908.6,0
+EVGN.US,D,20210503,000000,43.7,44,40.8,42.3,34358.5,0
+EVGN.US,D,20210504,000000,41.7,41.85,39.2,41.3,58079.9,0
+EVGN.US,D,20210505,000000,41.6,41.65,38.1,38.9,44803.8,0
+EVGN.US,D,20210506,000000,38.5,38.9,36.8,37.6,88314.4,0
+EVGN.US,D,20210507,000000,37.9,39.8,36.9,37.8,34507.1,0
+EVGN.US,D,20210510,000000,37.3,37.3,33.7,34.1,104128,0
+EVGN.US,D,20210511,000000,31.5,36.9,31.2,35.7,76208.5,0
+EVGN.US,D,20210512,000000,35.4,36,33.6,34.4,51732.5,0
+EVGN.US,D,20210513,000000,34.7,35.599,31.4,33,41470.5,0
+EVGN.US,D,20210514,000000,33.2,35.4,33.12,34.8,32723.6,0
+EVGN.US,D,20210517,000000,35,36,33.896,35.2,28488.7,0
+EVGN.US,D,20210518,000000,35.8,37.1,34.748,36.2,37072,0
+EVGN.US,D,20210519,000000,35,36.9,34.7,35.7,35022,0
+EVGN.US,D,20210520,000000,35.8,37.2,35.7,36.6,38027.6,0
+EVGN.US,D,20210521,000000,37.4,37.98,35.2,35.3,25732.7,0
+EVGN.US,D,20210524,000000,35.7,36.2,33.9,34.7,22061.5,0
+EVGN.US,D,20210525,000000,34.6,35.7,32.7,33.1,32300.5,0
+EVGN.US,D,20210526,000000,33.3,37.5,33.2,36.8,72286.9,0
+EVGN.US,D,20210527,000000,36.8,36.833,33.7,34.2,49384.8,0
+EVGN.US,D,20210528,000000,35,38.3,34.8,34.8,58576.2,0
+EVGN.US,D,20210601,000000,36.3,37.5,35,36.2,51442.4,0
+EVGN.US,D,20210602,000000,36.266,37.7,35.8,37.4,38032.9,0
+EVGN.US,D,20210603,000000,36.7,36.9,33.7,34,63121.8,0
+EVGN.US,D,20210604,000000,34.5,35.7,34.2,35.2,35333.6,0
+EVGN.US,D,20210607,000000,35.2,38.8,35.2,37.9,57958.8,0
+EVGN.US,D,20210608,000000,38.6,41,37.9,39.5,61895.5,0
+EVGN.US,D,20210609,000000,39.2,41,37.8,38.2,53178.1,0
+EVGN.US,D,20210610,000000,38.1,38.599,36.1,36.8,47925.2,0
+EVGN.US,D,20210611,000000,36.9,37.5,35.6,36.3,36218.5,0
+EVGN.US,D,20210614,000000,36.7,38,36.6,37,26952.5,0
+EVGN.US,D,20210615,000000,37.3,37.3,35.3,36.3,25055.4,0
+EVGN.US,D,20210616,000000,36.3,36.7,34.3,35.7,39018.3,0
+EVGN.US,D,20210617,000000,35.9,37.9,35.4,37.5,24164.8,0
+EVGN.US,D,20210618,000000,38.2,38.489,36.35,36.5,44208.7,0
+EVGN.US,D,20210621,000000,36.8,36.8,34.5,34.7,50680.2,0
+EVGN.US,D,20210622,000000,34.5,35.1,33.5,34.3,27291,0
+EVGN.US,D,20210623,000000,34.7,35.8,34.4,35.1,19571.1,0
+EVGN.US,D,20210624,000000,35.9,37.4,35.6,37,25618.5,0
+EVGN.US,D,20210625,000000,37.4,37.702,35.9,36,25168.7,0
+EVGN.US,D,20210628,000000,36.3,37.4,35.5,36,42876.4,0
+EVGN.US,D,20210629,000000,36,36.5,34.6,34.6,29612.8,0
+EVGN.US,D,20210630,000000,34.6,35.526,33.9,34.2,26630.5,0
+EVGN.US,D,20210701,000000,34.3,34.5,33.223,33.5,33969.5,0
+EVGN.US,D,20210702,000000,33.5,34.297,32.1,32.7,39380.2,0
+EVGN.US,D,20210706,000000,33.6,34.32,33,33.4,67885.3,0
+EVGN.US,D,20210707,000000,33.4,33.4,30.5,30.9,51294.5,0
+EVGN.US,D,20210708,000000,29.9,32.4,28.9,31,57551.6,0
+EVGN.US,D,20210709,000000,31.4,32.7,30.9,32.2,24307.6,0
+EVGN.US,D,20210712,000000,32.2,32.2,30.3,30.4,26297.2,0
+EVGN.US,D,20210713,000000,30.5,31.5,29.8,30.4,29882.9,0
+EVGN.US,D,20210714,000000,30.7,31.7,29.1,29.5,28886.2,0
+EVGN.US,D,20210715,000000,29,31.1,29,30.8,37771.8,0
+EVGN.US,D,20210716,000000,30.8,30.8,29.3,30.1,14125.7,0
+EVGN.US,D,20210719,000000,29.5,29.801,28.3,28.8,38768.5,0
+EVGN.US,D,20210720,000000,29.1,30.1,28.5,29.9,28638.8,0
+EVGN.US,D,20210721,000000,29.9,31.9,29.9,31.1,25588.4,0
+EVGN.US,D,20210722,000000,31.3,31.3,29.9,29.9,16749,0
+EVGN.US,D,20210723,000000,29.9,30.4,28.6,29,26156.5,0
+EVGN.US,D,20210726,000000,28.7,29.4,28.1,28.9,38673.5,0
+EVGN.US,D,20210727,000000,29.2,29.3,28,28.2,29515.5,0
+EVGN.US,D,20210728,000000,28.4,29.9,28.2,29.4,18027.8,0
+EVGN.US,D,20210729,000000,29.5,30,28.2,28.3,28323.5,0
+EVGN.US,D,20210730,000000,28,29.2,28,28.6,17200.8,0
+EVGN.US,D,20210802,000000,28.814,29.8,28.6,29,16103.5,0
+EVGN.US,D,20210803,000000,29.3,29.8,28.5,29.1,19819.2,0
+EVGN.US,D,20210804,000000,29.3,30,28,28.9,47805.8,0
+EVGN.US,D,20210805,000000,28.6,29.2,26.8,27.6,44262.4,0
+EVGN.US,D,20210806,000000,27.9,27.9,26.8,27,20015.7,0
+EVGN.US,D,20210809,000000,27.2,31,26.9,29.5,81604.6,0
+EVGN.US,D,20210810,000000,29.7,30.2,28.8,29.8,32610,0
+EVGN.US,D,20210811,000000,28.8,30.5,28.8,29.8,58521.9,0
+EVGN.US,D,20210812,000000,30.1,30.1,29.1,29.6,18626.7,0
+EVGN.US,D,20210813,000000,29.8,30.3,29.3,29.8,19659.7,0
+EVGN.US,D,20210816,000000,29.114,29.3,27.7,27.8,44999.6,0
+EVGN.US,D,20210817,000000,27.5,27.845,26.2,26.6,25052,0
+EVGN.US,D,20210818,000000,26.9,28.4,26.5,26.7,18016.2,0
+EVGN.US,D,20210819,000000,26,26.5,24.4,24.5,37494.9,0
+EVGN.US,D,20210820,000000,25,26,25,25.3,26713.6,0
+EVGN.US,D,20210823,000000,26.1,27,25.7,26.7,31723.9,0
+EVGN.US,D,20210824,000000,26.7,27.676,26.1,27,25680.8,0
+EVGN.US,D,20210825,000000,27.3,28.5,27.3,28,25379.8,0
+EVGN.US,D,20210826,000000,27.8,28.3,26.601,26.9,12999.4,0
+EVGN.US,D,20210827,000000,27,27.88,26.4,27.6,33183.6,0
+EVGN.US,D,20210830,000000,27.5,27.9,26.1,26.2,24859.1,0
+EVGN.US,D,20210831,000000,26.5,33.3,26.4,30,166261.2,0
+EVGN.US,D,20210901,000000,31.4,32.3,29.5,30.2,68274.2,0
+EVGN.US,D,20210902,000000,31.4,34.5,31.1,34.5,108362.6,0
+EVGN.US,D,20210903,000000,34.5,35.8,31.8,32.4,88377.7,0
+EVGN.US,D,20210907,000000,32.8,34.2,31.7,32,54932.1,0
+EVGN.US,D,20210908,000000,31.9,32.1,29.5,29.9,58311.4,0
+EVGN.US,D,20210909,000000,30.7,31.7,30.7,31.2,38917.9,0
+EVGN.US,D,20210910,000000,31.5,31.888,30.8,31.1,19983,0
+EVGN.US,D,20210913,000000,31.3,31.3,28.5,29.3,45379.1,0
+EVGN.US,D,20210914,000000,29.488,29.5,27.5,27.7,30477.7,0
+EVGN.US,D,20210915,000000,27.7,28.5,27.3,27.4,19225.6,0
+EVGN.US,D,20210916,000000,28.5,29,28.1,28.7,22249.6,0
+EVGN.US,D,20210917,000000,29,30.7,28.6,30.4,30505.2,0
+EVGN.US,D,20210920,000000,29.2,29.5,27.3,28.5,49493.5,0
+EVGN.US,D,20210921,000000,28,28.98,27.901,28.5,18220.1,0
+EVGN.US,D,20210922,000000,28.9,29.5,28.5,29.2,19757.7,0
+EVGN.US,D,20210923,000000,29.6,29.9,28.2,29.2,17334.8,0
+EVGN.US,D,20210924,000000,28.6,29,27.8,28.2,24846.9,0
+EVGN.US,D,20210927,000000,27.7,28.815,27.6,28.5,20183.8,0
+EVGN.US,D,20210928,000000,27.7,28.2,27,27.5,28178.8,0
+EVGN.US,D,20210929,000000,28,28,25.1,26.3,69860.7,0
+EVGN.US,D,20210930,000000,26.5,27.3,26.05,26.4,21922.8,0
+EVGN.US,D,20211001,000000,26.6,26.6,25.2,26.1,14948.4,0
+EVGN.US,D,20211004,000000,25.9,26.1,24.5,24.9,31257.4,0
+EVGN.US,D,20211005,000000,25,26.2,25,25.8,20522.5,0
+EVGN.US,D,20211006,000000,25,25.7,24.8,24.9,23927.6,0
+EVGN.US,D,20211007,000000,25.8,26.1,25.1,25.4,22366.5,0
+EVGN.US,D,20211008,000000,26.1,26.3,24.5,25.5,24846.8,0
+EVGN.US,D,20211011,000000,25.6,26.15,25.2,25.6,15527.2,0
+EVGN.US,D,20211012,000000,26.3,27,25.5,25.8,19085.2,0
+EVGN.US,D,20211013,000000,26.2,26.499,25.8,25.9,13370.6,0
+EVGN.US,D,20211014,000000,26.3,26.6,25.9,26.2,12782.1,0
+EVGN.US,D,20211015,000000,26.5,27.6,26.1,26.8,18938.9,0
+EVGN.US,D,20211018,000000,26.5,27.1,25.2,25.7,26755.8,0
+EVGN.US,D,20211019,000000,26.7,29.3,26.1,28.3,69516.6,0
+EVGN.US,D,20211020,000000,28.8,28.999,26.9,27.6,35868.5,0
+EVGN.US,D,20211021,000000,27.6,28.799,27,27.1,32952,0
+EVGN.US,D,20211022,000000,27.4,27.8,26.1,26.9,28596.6,0
+EVGN.US,D,20211025,000000,26.9,27.3,26.1,26.6,19510.6,0
+EVGN.US,D,20211026,000000,26.7,27.1,25.3,26.2,27762.8,0
+EVGN.US,D,20211027,000000,26.5,26.799,25.4,25.5,20823.6,0
+EVGN.US,D,20211028,000000,25.7,26.8,25.7,26.2,16095.2,0
+EVGN.US,D,20211029,000000,25.8,26.299,25.3,26.1,16616.9,0
+EVGN.US,D,20211101,000000,26,28.7,25.8,28.1,51225.5,0
+EVGN.US,D,20211102,000000,27.9,28.1,27.185,27.7,20254,0
+EVGN.US,D,20211103,000000,28.8,28.8,27.7,28.3,38617.9,0
+EVGN.US,D,20211104,000000,28,28.2,27.4,27.4,17879.1,0
+EVGN.US,D,20211105,000000,27.6,28.299,27.1,27.3,20928.2,0
+EVGN.US,D,20211108,000000,27.2,27.4,26.5,27.1,22699.6,0
+EVGN.US,D,20211109,000000,26.8,27.3,26,26,20411.8,0
+EVGN.US,D,20211110,000000,26.8,26.8,25.4,25.5,26726.1,0
+EVGN.US,D,20211111,000000,25.7,26.2,25.4,25.5,20282.6,0
+EVGN.US,D,20211112,000000,25.4,25.7,24.5,25.7,26750.7,0
+EVGN.US,D,20211115,000000,26.1,26.1,23.8,24.5,46996.3,0
+EVGN.US,D,20211116,000000,24.5,24.6,23.1,23.2,41234.6,0
+EVGN.US,D,20211117,000000,23.5,25.1,22.2,23,55100.7,0
+EVGN.US,D,20211118,000000,23.3,24,20.4,21,75561,0
+EVGN.US,D,20211119,000000,21.6,22.1,20.7,21.3,38184.3,0
+EVGN.US,D,20211122,000000,20.8,20.9,19.7,20.1,44444.6,0
+EVGN.US,D,20211123,000000,20,20.8,19.4,19.9,53524,0
+EVGN.US,D,20211124,000000,19.8,21.2,19.03,20.2,34993.5,0
+EVGN.US,D,20211126,000000,19.1,20.6,19.1,20.3,15222,0
+EVGN.US,D,20211129,000000,20.2,21.4,20.2,20.5,47356.7,0
+EVGN.US,D,20211130,000000,20.7,21.2,19.5,19.9,28073.6,0
+EVGN.US,D,20211201,000000,20.8,20.8,19.2,19.2,27315.4,0
+EVGN.US,D,20211202,000000,19.1,19.6,18.7,19.2,22112.5,0
+EVGN.US,D,20211203,000000,19.4,19.75,17.55,18.2,39895.1,0
+EVGN.US,D,20211206,000000,17.8,18.7,17.3,18.5,23649.1,0
+EVGN.US,D,20211207,000000,18.8,20.6,18.7,19.9,27195.2,0
+EVGN.US,D,20211208,000000,20.5,21,19.899,20.4,21949.1,0
+EVGN.US,D,20211209,000000,20.1,21.3,20,20.8,34582.7,0
+EVGN.US,D,20211210,000000,20.5,21.3,19.8,19.8,18235.7,0
+EVGN.US,D,20211213,000000,19.8,19.8,18.1,18.5,36260.8,0
+EVGN.US,D,20211214,000000,18.1,18.8,17.7,17.8,21822.6,0
+EVGN.US,D,20211215,000000,17.7,18.8,17.1,18.2,32376.9,0
+EVGN.US,D,20211216,000000,18.3,19.3,18.2,18.2,21124.1,0
+EVGN.US,D,20211217,000000,18,19.8,17.518,19.3,15067.2,0
+EVGN.US,D,20211220,000000,18.3,18.6,17.6,17.6,20241.8,0
+EVGN.US,D,20211221,000000,18,18.4,17.742,17.8,42285.9,0
+EVGN.US,D,20211222,000000,17.6,18,17.3,17.5,27204.8,0
+EVGN.US,D,20211223,000000,17.3,17.8,16.6,17.1,58826.9,0
+EVGN.US,D,20211227,000000,17.2,17.6,16.1,16.8,50412.9,0
+EVGN.US,D,20211228,000000,17,17.35,16,16.3,76347,0
+EVGN.US,D,20211229,000000,16,17.6,16,16.5,50401.1,0
+EVGN.US,D,20211230,000000,16.8,17.6,16.6,16.6,38252.4,0
+EVGN.US,D,20211231,000000,16.582,17.5,16.1,16.4,53125.4,0
+EVGN.US,D,20220103,000000,16.8,18.4,16.8,18.3,32945.9,0
+EVGN.US,D,20220104,000000,18.4,19,17.6,18,24007.3,0
+EVGN.US,D,20220105,000000,18.1,18.1,16.5,16.8,21202.3,0
+EVGN.US,D,20220106,000000,17,17.1,15.8,16.2,30399.8,0
+EVGN.US,D,20220107,000000,16.3,16.7,15.8,16.1,12015.5,0
+EVGN.US,D,20220110,000000,15.6,16,15,15.7,40871.1,0
+EVGN.US,D,20220111,000000,16,17,16,16.7,37618.6,0
+EVGN.US,D,20220112,000000,16.5,16.9,16.11,16.4,18214.5,0
+EVGN.US,D,20220113,000000,16.4,16.4,15.1,15.2,36256.8,0
+EVGN.US,D,20220114,000000,15,15.9,14.5,15.7,26597.3,0
+EVGN.US,D,20220118,000000,15,15.8,14.716,14.9,39815.7,0
+EVGN.US,D,20220119,000000,14.4,14.65,13.6,13.9,49439.8,0
+EVGN.US,D,20220120,000000,13.8,15.001,13.7,13.9,26201,0
+EVGN.US,D,20220121,000000,13.8,14.1,13.5,13.5,16739.6,0
+EVGN.US,D,20220124,000000,12.5,13.8,11.5,13.1,70867.9,0
+EVGN.US,D,20220125,000000,12.8,13.8,12.3,12.9,36410.2,0
+EVGN.US,D,20220126,000000,13.4,13.7,12.6,12.9,23603,0
+EVGN.US,D,20220127,000000,12.8,13.2,12.1,12.9,25321,0
+EVGN.US,D,20220128,000000,12.5,13,11.9,12.9,19114.5,0
+EVGN.US,D,20220131,000000,13.1,14,13.1,13.9,29684.2,0
+EVGN.US,D,20220201,000000,14,14.05,13.7,13.9,31480.3,0
+EVGN.US,D,20220202,000000,14,14.2,13.1,13.5,44557.2,0
+EVGN.US,D,20220203,000000,13,13.2,12.8,13,12195.8,0
+EVGN.US,D,20220204,000000,13.2,13.4,12.6,13.2,7203.6,0
+EVGN.US,D,20220207,000000,13.4,14,13.2,13.6,34519.1,0
+EVGN.US,D,20220208,000000,13.7,14,13.1,13.5,32798.7,0
+EVGN.US,D,20220209,000000,13.7,14.9,13.6,14.7,89792.3,0
+EVGN.US,D,20220210,000000,14,14.2,13,13.2,61469,0
+EVGN.US,D,20220211,000000,13.2,13.8,12.7,13.1,30010.3,0
+EVGN.US,D,20220214,000000,12.7,12.8,11.5,12.3,23007.5,0
+EVGN.US,D,20220215,000000,12.5,12.9,12.4,12.7,8236.8,0
+EVGN.US,D,20220216,000000,12.9,12.9,12.1,12.9,8825.3,0
+EVGN.US,D,20220217,000000,12.8,12.8,12,12.3,12276,0
+EVGN.US,D,20220218,000000,12.5,12.7,11.701,12,19157.2,0
+EVGN.US,D,20220222,000000,11.7,11.893,11,11.4,27090.8,0
+EVGN.US,D,20220223,000000,11.5,11.7,10.2,10.9,46798.9,0
+EVGN.US,D,20220224,000000,10.1,11.4,10.1,11.2,48979.3,0
+EVGN.US,D,20220225,000000,11.3,11.5,10.8,11.2,39723.4,0
+EVGN.US,D,20220228,000000,11.2,13.7,11.05,13,131450.1,0
+EVGN.US,D,20220301,000000,12.7,13.299,12.4,13,34408.9,0
+EVGN.US,D,20220302,000000,13.4,13.4,12.9,13.1,16279,0
+EVGN.US,D,20220303,000000,13,13.1,11.7,11.8,12405.8,0
+EVGN.US,D,20220304,000000,12,12,11.25,11.8,8929.6,0
+EVGN.US,D,20220307,000000,11.8,12.4,11.5,12.1,19989.3,0
+EVGN.US,D,20220308,000000,12.1,12.8,11.6,12.1,29387.4,0
+EVGN.US,D,20220309,000000,12.4,13.3,12.4,12.9,19103.7,0
+EVGN.US,D,20220310,000000,12.7,16.2,12.354,13.9,291848.8,0
+EVGN.US,D,20220311,000000,13.7,14.1,12.2,12.3,64853.9,0
+EVGN.US,D,20220314,000000,12.1,12.8,11.3,11.8,105284.2,0
+EVGN.US,D,20220315,000000,11.6,11.8,11.1,11.7,26975.5,0
+EVGN.US,D,20220316,000000,11.7,12.299,11.5,12,22703.4,0
+EVGN.US,D,20220317,000000,12.2,13,12.1,12.5,21507.7,0
+EVGN.US,D,20220318,000000,12.4,13.2,12.2,12.4,47593.9,0
+EVGN.US,D,20220321,000000,12.3,13.2,12.3,12.8,28909.9,0
+EVGN.US,D,20220322,000000,13.2,13.5,12.8,13.5,17258.8,0
+EVGN.US,D,20220323,000000,13.5,14,13.1,13.4,18036.5,0
+EVGN.US,D,20220324,000000,13.6,14,13.2,13.8,21123.1,0
+EVGN.US,D,20220325,000000,14.1,14.5,13.7,14.1,22920.1,0
+EVGN.US,D,20220328,000000,14.2,14.4,13,13.2,31924.2,0
+EVGN.US,D,20220329,000000,13.6,13.7,12.9,13.7,50083.3,0
+EVGN.US,D,20220330,000000,13.8,13.9,13.2,13.6,15639.7,0
+EVGN.US,D,20220331,000000,13.4,13.45,13,13,8787.9,0
+EVGN.US,D,20220401,000000,13.1,13.4,13,13,7096.6,0
+EVGN.US,D,20220404,000000,13,13.699,12.9,13.3,9604.4,0
+EVGN.US,D,20220405,000000,13.1,13.365,13,13,8052.3,0
+EVGN.US,D,20220406,000000,13,13.1,12.6,12.9,6540.3,0
+EVGN.US,D,20220407,000000,12.8,12.9,12.2,12.3,12293,0
+EVGN.US,D,20220408,000000,12.4,12.4,11,11.4,42969.5,0
+EVGN.US,D,20220411,000000,11.6,11.888,11.5,11.8,17275.8,0
+EVGN.US,D,20220412,000000,11.8,12.046,11.4,11.4,11892.5,0
+EVGN.US,D,20220413,000000,11.8,12,11.3,11.8,34528.6,0
+EVGN.US,D,20220414,000000,11.7,12.9,11.5,11.9,33147.5,0
+EVGN.US,D,20220418,000000,12.1,12.1,11.7,11.8,12435.5,0
+EVGN.US,D,20220419,000000,11.7,12.15,11.7,11.8,8649.9,0
+EVGN.US,D,20220420,000000,12.1,12.3,11.5,11.9,13954.6,0
+EVGN.US,D,20220421,000000,11.9,12.2,11.2,11.2,18281.4,0
+EVGN.US,D,20220422,000000,11.3,11.5,10.8,11.5,15793.6,0
+EVGN.US,D,20220425,000000,11,11.2,10.7,11,15932.9,0
+EVGN.US,D,20220426,000000,11,11,10.5,10.6,21323.4,0
+EVGN.US,D,20220427,000000,10.5,10.8,10.5,10.6,26590.7,0
+EVGN.US,D,20220428,000000,10.7,10.999,10.5,10.7,30355.3,0
+EVGN.US,D,20220429,000000,10.8,10.992,10.5,10.6,20231,0
+EVGN.US,D,20220502,000000,10.6,10.8,10.5,10.8,11399.6,0
+EVGN.US,D,20220503,000000,10.8,10.8,10.5,10.7,5726.8,0
+EVGN.US,D,20220504,000000,10.5,11.05,10.5,11,7425.1,0
+EVGN.US,D,20220505,000000,10.8,10.9,10.5,10.5,4149.1,0
+EVGN.US,D,20220506,000000,10.6,11.1,10.1,10.3,50913,0
+EVGN.US,D,20220509,000000,9.91,9.91,8.9,8.916,29349.3,0
+EVGN.US,D,20220510,000000,9.1,9.249,8.667,9,14116.6,0
+EVGN.US,D,20220511,000000,9.2,9.48899,8.1,8.648,24637.7,0
+EVGN.US,D,20220512,000000,8.4,9,8.303,8.731,16563.7,0
+EVGN.US,D,20220513,000000,9,9.1,8.501,8.949,21897.7,0
+EVGN.US,D,20220516,000000,9.1,9.4,8.406,8.8,24759.3,0
+EVGN.US,D,20220517,000000,9.152,9.198,8.5,9.121,11098.2,0
+EVGN.US,D,20220518,000000,9,9.2,8.5,9.068,14994.7,0
+EVGN.US,D,20220519,000000,8.589,9.299,8.589,9.2,14810.9,0
+EVGN.US,D,20220520,000000,9.1,9.4,8.8,9.16899,6808.1,0
+EVGN.US,D,20220523,000000,9.347,10.3,9.099,9.9,20896,0
+EVGN.US,D,20220524,000000,9.703,9.89799,8.851,9.31,8698.8,0
+EVGN.US,D,20220525,000000,9.087,9.9,9.024,9.799,10209.9,0
+EVGN.US,D,20220526,000000,8.751,9.5,8.738,9,26893.5,0
+EVGN.US,D,20220527,000000,9.1,9.34799,8.9,8.99899,20321.6,0
+EVGN.US,D,20220531,000000,9.2,9.499,8.90001,9.475,14153.2,0
+EVGN.US,D,20220601,000000,9.5,9.5,9,9.101,9381.6,0
+EVGN.US,D,20220602,000000,9,9,8.61,8.705,15312.8,0
+EVGN.US,D,20220603,000000,8.709,9.4,8.703,9.169,8786.6,0
+EVGN.US,D,20220606,000000,9.098,9.9,8.9,9.2,9474.8,0
+EVGN.US,D,20220607,000000,9,9.664,8.9,8.9,11099.6,0
+EVGN.US,D,20220608,000000,9.001,9.4,8.9,9.149,7180.8,0
+EVGN.US,D,20220609,000000,9.1,9.4,8.901,9.125,10925.6,0
+EVGN.US,D,20220610,000000,9,9,8.6,8.75,12840.8,0
+EVGN.US,D,20220613,000000,8.35,8.35,7.503,7.894,25219.3,0
+EVGN.US,D,20220614,000000,7.901,7.99899,7.5161,7.677,6410.8,0
+EVGN.US,D,20220615,000000,7.676,7.896,7.526,7.676,5665.6,0
+EVGN.US,D,20220616,000000,7.6,8,7.211,7.62,10190.1,0
+EVGN.US,D,20220617,000000,7.6,8.2,7.3,7.893,5881,0
+EVGN.US,D,20220621,000000,7.7,8.5,7.7,7.9,11528.7,0
+EVGN.US,D,20220622,000000,7.7,7.84,7.583,7.668,14029.5,0
+EVGN.US,D,20220623,000000,7.698,8,7.099,7.8,15780.6,0
+EVGN.US,D,20220624,000000,7.7,8.033,7.401,7.7,7062.2,0
+EVGN.US,D,20220627,000000,7.9,8.264,7.415,7.509,9094.4,0
+EVGN.US,D,20220628,000000,7.7,7.875,7,7.599,8186.5,0
+EVGN.US,D,20220629,000000,7.6,7.6,7.371,7.45,5055.5,0
+EVGN.US,D,20220630,000000,7.4,8.093,7.15101,7.7,24153.1,0
+EVGN.US,D,20220701,000000,7.572,7.95,7.5,7.7,9713.5,0
+EVGN.US,D,20220705,000000,7.705,7.705,6.8,7.299,24091.4,0
+EVGN.US,D,20220706,000000,7.176,7.532,7.119,7.3,4209.1,0
+EVGN.US,D,20220707,000000,7.299,7.7,7.271,7.6,8313.8,0
+EVGN.US,D,20220708,000000,7.6,8,7.421,7.421,11768.7,0
+EVGN.US,D,20220711,000000,7.602,7.8,7.419,7.693,6795.4,0
+EVGN.US,D,20220712,000000,7.845,8,7.801,8,5436.8,0
+EVGN.US,D,20220713,000000,7.726,8.1,7.51203,7.999,4845.1,0
+EVGN.US,D,20220714,000000,8,8,7.449,7.687,6336.7,0
+EVGN.US,D,20220715,000000,7.8,8.1,7.6,8.1,6261.9,0
+EVGN.US,D,20220718,000000,8.3,9.2,8.26,8.6,16370.2,0
+EVGN.US,D,20220719,000000,8.8,9.23,8.602,9,8255.5,0
+EVGN.US,D,20220720,000000,9.296,11.9,9,10.2,21980.5,0
+EVGN.US,D,20220721,000000,10.1,10.1,8.2,9.3,24732.9,0
+EVGN.US,D,20220722,000000,9.3,9.521,8,9,13504.2,0
+EVGN.US,D,20220725,000000,9.1,9.1,8.319,8.8,4304.9,0
+EVGN.US,D,20220726,000000,8.6,8.725,8.451,8.488,4163.9,0
+EVGN.US,D,20220727,000000,8.485,8.6,7.79726,8.489,11978.3,0
+EVGN.US,D,20220728,000000,8.4,8.952,7.5,7.998,17920.4,0
+EVGN.US,D,20220729,000000,7.758,8.374,7.653,8.2,7651.2,0
+EVGN.US,D,20220801,000000,9.219,9.624,9,9.203,16981.1,0
+EVGN.US,D,20220802,000000,9.299,9.5,9.002,9.347,3564.1,0
+EVGN.US,D,20220803,000000,9.4,9.5,8.9,9.128,5160.8,0
+EVGN.US,D,20220804,000000,9.5,11.3,9.4,11.1,26657.5,0
+EVGN.US,D,20220805,000000,11,11,9.608,10.2,10744.7,0
+EVGN.US,D,20220808,000000,10.3,10.787,10.1,10.35,8871.8,0
+EVGN.US,D,20220809,000000,10.4,10.4,9,9.49999,10372.3,0
+EVGN.US,D,20220810,000000,10,10.5,9.301,10.5,6346.8,0
+EVGN.US,D,20220811,000000,10.5,11.4,10,10.1,23697.7,0
+EVGN.US,D,20220812,000000,10.1,11.4,10.1,11.3,7397.4,0
+EVGN.US,D,20220815,000000,11.3,11.991,10.2,11.678,16334.8,0
+EVGN.US,D,20220816,000000,11.8,12.026,11.469,11.8,10071.2,0
+EVGN.US,D,20220817,000000,12.8,13,12.2,12.9,47176.5,0
+EVGN.US,D,20220818,000000,12.8,12.9,11.9,12.4,16175.3,0
+EVGN.US,D,20220819,000000,12.1,12.299,11.3,12,9941.8,0
+EVGN.US,D,20220822,000000,11.2,11.5,11.1,11.3,12102.2,0
+EVGN.US,D,20220823,000000,11.3,11.3,10.9,11,5039.4,0
+EVGN.US,D,20220824,000000,10.9,11.9,10.9,11.4,10594.7,0
+EVGN.US,D,20220825,000000,11.9,12.6,11.501,12.4,9559.3,0
+EVGN.US,D,20220826,000000,12.5,12.8,11.8,12.3,12356.5,0
+EVGN.US,D,20220829,000000,11.5,12.2,11.5,11.9,10169.3,0
+EVGN.US,D,20220830,000000,11.9,12.3,11.7,12,9575.9,0
+EVGN.US,D,20220831,000000,12.3,12.5,10.1,10.4,47150.2,0
+EVGN.US,D,20220901,000000,9.8,10.4,9.756,10.1,9969.7,0
+EVGN.US,D,20220902,000000,9.8,10.7,9.8,10.2,5569.5,0
+EVGN.US,D,20220906,000000,10.5,11,10.3,10.7,7916.3,0
+EVGN.US,D,20220907,000000,10.7,10.7,10.2,10.3,6200.2,0
+EVGN.US,D,20220908,000000,10.2,10.9,10.101,10.5,4689.8,0
+EVGN.US,D,20220909,000000,10.5,10.7,10,10.1,4901.3,0
+EVGN.US,D,20220912,000000,10.2,10.574,10.2,10.45,5761.9,0
+EVGN.US,D,20220913,000000,10,10.2,9.7,10,9993.4,0
+EVGN.US,D,20220914,000000,10.3,10.5,10.099,10.3,2515.9,0
+EVGN.US,D,20220915,000000,10.4,10.4,10.001,10.2,2132,0
+EVGN.US,D,20220916,000000,9.6,10.275,9.3,9.597,9479.8,0
+EVGN.US,D,20220919,000000,9.6,9.9,9.3,9.748,4683,0
+EVGN.US,D,20220920,000000,9.7,9.7,8.806,9.298,6083.9,0
+EVGN.US,D,20220921,000000,9.119,9.29899,8.8,8.988,3293.6,0
+EVGN.US,D,20220922,000000,8.725,9,8.402,8.435,4405.3,0
+EVGN.US,D,20220923,000000,8.202,8.218,7.7,7.801,8804.1,0
+EVGN.US,D,20220926,000000,7.9,8,7.2,7.6,7721.1,0
+EVGN.US,D,20220927,000000,7.7,8.407,7.60101,8.10811,5203.7,0
+EVGN.US,D,20220928,000000,8.2,8.7,8.2,8.649,5131.2,0
+EVGN.US,D,20220929,000000,8.474,8.849,8.307,8.51,2593.3,0
+EVGN.US,D,20220930,000000,8.3,8.9,8.1,8.3,7349.6,0
+EVGN.US,D,20221003,000000,8.1,8.199,7.1,7.548,12069.1,0
+EVGN.US,D,20221004,000000,7.96,8.06,7.5,7.598,4065.5,0
+EVGN.US,D,20221005,000000,7.598,7.979,7.20399,7.601,23205.7,0
+EVGN.US,D,20221006,000000,7.55,7.784,7.3,7.493,27220.7,0
+EVGN.US,D,20221007,000000,7.493,7.493,7,7.4,8765.2,0
+EVGN.US,D,20221010,000000,7.644,7.666,6.701,6.8,12332.6,0
+EVGN.US,D,20221011,000000,6.8,7.2,6.324,7.007,15869.6,0
+EVGN.US,D,20221012,000000,6.897,7.399,6.619,7.15,9938.9,0
+EVGN.US,D,20221013,000000,6.9,7.399,6.717,7.301,2439.8,0
+EVGN.US,D,20221014,000000,7.4,7.5,6.901,7.099,2580.9,0
+EVGN.US,D,20221017,000000,7.453,7.453,6.6,6.824,9346.9,0
+EVGN.US,D,20221018,000000,6.545,7.098,6.545,6.821,6249.9,0
+EVGN.US,D,20221019,000000,6.82,7.174,6.82,7.06,4045,0
+EVGN.US,D,20221020,000000,7.196,7.9,7.1,7.779,7372.2,0
+EVGN.US,D,20221021,000000,7.771,8.126,7.267,8.126,6766,0
+EVGN.US,D,20221024,000000,8.1,8.1,7.4,7.853,7438.7,0
+EVGN.US,D,20221025,000000,7.71,7.87911,7.50096,7.614,5040,0
+EVGN.US,D,20221026,000000,7.8,8.4,7.601,8.123,7374.9,0
+EVGN.US,D,20221027,000000,8,8,7.8,7.979,5443.3,0
+EVGN.US,D,20221028,000000,7.8,8.071,7.8,7.886,3460.4,0
+EVGN.US,D,20221031,000000,7.325,7.7,7.255,7.3,10605.3,0
+EVGN.US,D,20221101,000000,7.33521,7.698,7.01,7.304,4007.1,0
+EVGN.US,D,20221102,000000,7.4,7.401,6.826,7.012,6138,0
+EVGN.US,D,20221103,000000,7.1,7.4,6.826,7.1,4325.6,0
+EVGN.US,D,20221104,000000,7.7,7.7,7.101,7.481,4047.2,0
+EVGN.US,D,20221107,000000,7.201,7.5,6.824,7.24999,7241.7,0
+EVGN.US,D,20221108,000000,7,7.299,6.801,6.901,11752.1,0
+EVGN.US,D,20221109,000000,6.979,7.023,6.5,6.632,7488.1,0
+EVGN.US,D,20221110,000000,6.632,7.1,6.609,6.887,4330.5,0
+EVGN.US,D,20221111,000000,6.6,7.785,6.6,7.383,7817.5,0
+EVGN.US,D,20221114,000000,7.4,7.4,6.903,7.4,5609.4,0
+EVGN.US,D,20221115,000000,7.4,7.5,7,7.2,7948.6,0
+EVGN.US,D,20221116,000000,7.1,7.389,6.65,7.328,5992.8,0
+EVGN.US,D,20221117,000000,6.9,7.4,6.9,7.4,4885.1,0
+EVGN.US,D,20221118,000000,7.15,7.4,6.801,7.192,5407.8,0
+EVGN.US,D,20221121,000000,6.88,7.099,6.8,6.8,5857.6,0
+EVGN.US,D,20221122,000000,6.7,6.899,6.402,6.574,5679.2,0
+EVGN.US,D,20221123,000000,6.4,7,6.4,6.847,11713.9,0
+EVGN.US,D,20221125,000000,6.642,6.979,6.5,6.819,12608.3,0
+EVGN.US,D,20221128,000000,6.614,7.1,6.52,6.761,7881.8,0
+EVGN.US,D,20221129,000000,6.9,6.9,6.1,6.3,22535.5,0
+EVGN.US,D,20221130,000000,6.1,6.397,6.1,6.275,17113.2,0
+EVGN.US,D,20221201,000000,6.3,6.598,6.2,6.452,7856.1,0
+EVGN.US,D,20221202,000000,6.3,6.4,6.2,6.3,3769.1,0
+EVGN.US,D,20221205,000000,6.2,6.39483,6.2,6.251,8221.6,0
+EVGN.US,D,20221206,000000,6.25,6.4,6.14501,6.2,5731.5,0
+EVGN.US,D,20221207,000000,6.2,6.388,6.1,6.199,2769.2,0
+EVGN.US,D,20221208,000000,6.2,6.4,6.003,6.1,11187.9,0
+EVGN.US,D,20221209,000000,6.04951,6.8,6.002,6.61,18347.4,0
+EVGN.US,D,20221212,000000,6.6,6.79699,6.4,6.549,12921.5,0
+EVGN.US,D,20221213,000000,6.6,7,6.6,6.948,8876.4,0
+EVGN.US,D,20221214,000000,6.822,7.2,6.822,7.15,17393.3,0
+EVGN.US,D,20221215,000000,7,7.2,6.901,7.074,2198.9,0
+EVGN.US,D,20221216,000000,6.5,7,6.5,6.798,5791.1,0
+EVGN.US,D,20221219,000000,6.5,6.772,6.4,6.598,7090.2,0
+EVGN.US,D,20221220,000000,6.4,6.799,6.1,6.368,15332.5,0
+EVGN.US,D,20221221,000000,7,8.38,6.9,7.683,47838.2,0
+EVGN.US,D,20221222,000000,7.3,7.69999,7.06273,7.35,24170.6,0
+EVGN.US,D,20221223,000000,7.29401,7.587,6.901,7.587,2510.5,0
+EVGN.US,D,20221227,000000,6.9,7.048,6.351,6.752,16542.9,0
+EVGN.US,D,20221228,000000,6.5,6.698,6.351,6.402,8394.6,0
+EVGN.US,D,20221229,000000,6.352,6.6,6.352,6.598,12660.4,0
+EVGN.US,D,20221230,000000,6.375,7,6.375,7,9862.9,0
+EVGN.US,D,20230103,000000,6.8,7.349,6.8,7.25,4726.8,0
+EVGN.US,D,20230104,000000,7.256,7.8,7.256,7.549,7683.3,0
+EVGN.US,D,20230105,000000,7.6,7.7,7.40101,7.5,1073.5,0
+EVGN.US,D,20230106,000000,7.6,7.6,7.46,7.5,6291.4,0
+EVGN.US,D,20230109,000000,7.261,7.6,6.6,7.499,5905,0
+EVGN.US,D,20230110,000000,7.1,7.59,6.781,7.361,2760.4,0
+EVGN.US,D,20230111,000000,7.4,7.7,7.299,7.4,8487.9,0
+EVGN.US,D,20230112,000000,7.8,7.8,7.232,7.69,8019.7,0
+EVGN.US,D,20230113,000000,7.699,7.789,7.214,7.5,3589.6,0
+EVGN.US,D,20230117,000000,7.3,7.7,7.3,7.685,3742.5,0
+EVGN.US,D,20230118,000000,7.7,7.7,7.211,7.544,6006.1,0
+EVGN.US,D,20230119,000000,7.5,7.86,7.3,7.849,21436,0
+EVGN.US,D,20230120,000000,7.9,9.476,7.71,8.264,28363.2,0
+EVGN.US,D,20230123,000000,8.201,8.397,7.8,7.999,5743.9,0
+EVGN.US,D,20230124,000000,7.9,8,7.51,7.7,5027,0
+EVGN.US,D,20230125,000000,7.4,8.393,7.4,7.994,4206,0
+EVGN.US,D,20230126,000000,7.949,7.949,7.394,7.5,13885.1,0
+EVGN.US,D,20230127,000000,7.8,8.1,7.5,7.8,5784.3,0
+EVGN.US,D,20230130,000000,7.46,7.8,7.402,7.6,5797,0
+EVGN.US,D,20230131,000000,7.6,8.642,7.6,7.999,21174.4,0
+EVGN.US,D,20230201,000000,8.1,8.1,7.533,7.855,7928,0
+EVGN.US,D,20230202,000000,7.8,8.3,7.7,8.05,23299.3,0
+EVGN.US,D,20230203,000000,8,8.599,7.975,8.005,14165.7,0
+EVGN.US,D,20230206,000000,7.998,8.3,7.821,8,8415.7,0
+EVGN.US,D,20230207,000000,7.93,8.499,7.9,8.335,17026.8,0
+EVGN.US,D,20230208,000000,8.1,8.399,7.803,8.05,11353.3,0
+EVGN.US,D,20230209,000000,8.22101,8.5,8.157,8.399,14208.4,0
+EVGN.US,D,20230210,000000,8.2,9.2,8.199,8.506,19241.6,0
+EVGN.US,D,20230213,000000,8.506,8.799,8.25,8.5,13648.8,0
+EVGN.US,D,20230214,000000,8.6,8.8,8.35,8.62349,5889.6,0
+EVGN.US,D,20230215,000000,8.7,8.89799,8.5,8.5,4754.4,0
+EVGN.US,D,20230216,000000,8.5,8.8,8.3,8.4,7896.9,0
+EVGN.US,D,20230217,000000,8.5,8.699,8.45,8.54501,3046.9,0
+EVGN.US,D,20230221,000000,8.196,8.3,7.7,8.16,19509.9,0
+EVGN.US,D,20230222,000000,7.798,8.25,7.71501,7.93,12849.4,0
+EVGN.US,D,20230223,000000,7.699,8,7.601,7.8,10050.3,0
+EVGN.US,D,20230224,000000,7.67,7.75,7.5,7.7,4387.5,0
+EVGN.US,D,20230227,000000,7.6,7.684,7.401,7.497,8764.1,0
+EVGN.US,D,20230228,000000,7.701,7.701,7.4,7.6,5582.8,0
+EVGN.US,D,20230301,000000,7.4,8,7.4,7.687,8699.9,0
+EVGN.US,D,20230302,000000,7.8,8,7.5,8,6161.1,0
+EVGN.US,D,20230303,000000,7.8,8,7.5,7.903,6311.8,0
+EVGN.US,D,20230306,000000,7.5,7.87,7.5,7.501,9912.3,0
+EVGN.US,D,20230307,000000,7.642,7.69999,7.21,7.622,8050.8,0
+EVGN.US,D,20230308,000000,7.393,7.501,6.9,7.2,12495,0
+EVGN.US,D,20230309,000000,7.3,7.61,6.901,6.901,18967.9,0
+EVGN.US,D,20230310,000000,7.199,7.2,6.7,6.7,11955.8,0
+EVGN.US,D,20230313,000000,6.6,7.6,6.5,6.502,20513.1,0
+EVGN.US,D,20230314,000000,6.5,7.1,6.5,6.563,11892.9,0
+EVGN.US,D,20230315,000000,6.541,6.9,6.4,6.59,4964.4,0
+EVGN.US,D,20230316,000000,6.7,6.7,6.4,6.57,5385.8,0
+EVGN.US,D,20230317,000000,6.4,7.31,6.4,6.5,5878.4,0
+EVGN.US,D,20230320,000000,6.3,6.607,6.3,6.42,2475.8,0
+EVGN.US,D,20230321,000000,6.5,6.5,6.308,6.375,5440,0
+EVGN.US,D,20230322,000000,6.308,6.898,6.308,6.4,5840.1,0
+EVGN.US,D,20230323,000000,6.308,6.677,6.204,6.204,7733.8,0
+EVGN.US,D,20230324,000000,6.204,6.6,5.688,5.998,29832,0
+EVGN.US,D,20230327,000000,6.066,6.369,6.042,6.042,4492.4,0
+EVGN.US,D,20230328,000000,6.5,6.5,6,6.02,9556,0
+EVGN.US,D,20230329,000000,6.26594,6.283,5.801,5.9,9173.1,0
+EVGN.US,D,20230330,000000,5.9,6.22501,5.858,6,5354.9,0
+EVGN.US,D,20230331,000000,6.1,6.35,6.001,6.3,11562.3,0
+EVGN.US,D,20230403,000000,6.5,6.5,6.1001,6.2,2538.9,0
+EVGN.US,D,20230404,000000,6.1,6.3,6.002,6.169,3170,0
+EVGN.US,D,20230405,000000,6,6.5,6,6.409,2596.7,0
+EVGN.US,D,20230406,000000,6.409,6.5,6,6.1,4074.7,0
+EVGN.US,D,20230410,000000,6.398,6.398,6.1,6.1,4009.8,0
+EVGN.US,D,20230411,000000,6,6.099,5.7,5.7,19380.9,0
+EVGN.US,D,20230412,000000,5.8,6,5.77,5.8,3990.8,0
+EVGN.US,D,20230413,000000,5.8,6.3,5.8,5.97,4017.7,0
+EVGN.US,D,20230414,000000,5.8,5.999,5.8,5.813,3791.1,0
+EVGN.US,D,20230417,000000,5.8,6.3,5.753,5.801,1715.8,0
+EVGN.US,D,20230418,000000,5.7,6.2,5.7,6.2,3083.4,0
+EVGN.US,D,20230419,000000,5.991,6.4,5.991,6.381,5690.2,0
+EVGN.US,D,20230420,000000,6.063,6.5,5.92,6.11,9095.3,0
+EVGN.US,D,20230421,000000,6.4,6.4,5.971,6,2279.3,0
+EVGN.US,D,20230424,000000,6,6.04,5.7,5.794,13983.4,0
+EVGN.US,D,20230425,000000,5.85,6.099,5.699,5.7,8383,0
+EVGN.US,D,20230426,000000,5.6,6,5.6,5.7,2665.1,0
+EVGN.US,D,20230427,000000,5.856,5.998,5.7,5.899,6103.9,0
+EVGN.US,D,20230428,000000,5.894,6,5.70101,5.859,4026.6,0
+EVGN.US,D,20230501,000000,5.894,5.951,5.502,5.616,11581.5,0
+EVGN.US,D,20230502,000000,5.67,5.901,5.67,5.7,11493.2,0
+EVGN.US,D,20230503,000000,5.6,5.9,5.6,5.7,6206.7,0
+EVGN.US,D,20230504,000000,5.8,6,5.7,5.7,4528.7,0
+EVGN.US,D,20230505,000000,5.805,6,5.666,5.8,2934.2,0
+EVGN.US,D,20230508,000000,5.8,6,5.8,5.998,1426.3,0
+EVGN.US,D,20230509,000000,6,6.3,6,6.07,4435.6,0
+EVGN.US,D,20230510,000000,6.3,6.5,6.102,6.42,7409.7,0
+EVGN.US,D,20230511,000000,6.5,6.5,6.1,6.35,3070.4,0
+EVGN.US,D,20230512,000000,6.2,6.88,6.2,6.8,5055.4,0
+EVGN.US,D,20230515,000000,6.683,6.8,6.6,6.696,1658.3,0
+EVGN.US,D,20230516,000000,6.7,6.7,6.058,6.5,5569.3,0
+EVGN.US,D,20230517,000000,6.469,6.6,6.3,6.6,2053.3,0
+EVGN.US,D,20230518,000000,6.4,6.499,6.20001,6.25,8061.5,0
+EVGN.US,D,20230519,000000,6.162,6.25,6,6,4578.6,0
+EVGN.US,D,20230522,000000,6.2,6.5,6,6.49,4053.2,0
+EVGN.US,D,20230523,000000,6.49,6.5,6.2,6.5,3799.8,0
+EVGN.US,D,20230524,000000,6.4,6.5,6.201,6.499,30955.1,0
+EVGN.US,D,20230525,000000,6.5,6.69999,6.301,6.311,5476,0
+EVGN.US,D,20230526,000000,6.684,6.7,6.3,6.375,3766,0
+EVGN.US,D,20230530,000000,6.4,6.697,6.375,6.4,2875.1,0
+EVGN.US,D,20230531,000000,6.285,6.5,5.7,6.002,13750.4,0
+EVGN.US,D,20230601,000000,6.1,6.277,5.801,6,9809.3,0
+EVGN.US,D,20230602,000000,5.9,6.3,5.851,6,3654.2,0
+EVGN.US,D,20230605,000000,5.9,6.19499,5.9,5.901,8327.6,0
+EVGN.US,D,20230606,000000,5.901,6,5.55,5.77,13662.4,0
+EVGN.US,D,20230607,000000,5.9,6.198,5.77001,5.814,4872.8,0
+EVGN.US,D,20230608,000000,5.8,6.025,5.8,5.86,2788.4,0
+EVGN.US,D,20230609,000000,5.9,6.1,5.6,5.69978,4967.3,0
+EVGN.US,D,20230612,000000,5.76,6.5,5.75,6.15,13053.5,0
+EVGN.US,D,20230613,000000,6.15,6.9,6.069,6.5,13272.8,0
+EVGN.US,D,20230614,000000,6.4,9,6.4,7.799,84549,0
+EVGN.US,D,20230615,000000,7.698,8,7.366,7.705,23576.2,0
+EVGN.US,D,20230616,000000,8,8,7.6,7.8,7258.4,0
+EVGN.US,D,20230620,000000,7.8,7.8,7.18701,7.301,13517.8,0
+EVGN.US,D,20230621,000000,8.7,8.7,7.705,8.59,101617.9,0
+EVGN.US,D,20230622,000000,8.664,9.7,8.664,9.69,62507.1,0
+EVGN.US,D,20230623,000000,9.666,11.9,9.5,10.3,83426.1,0
+EVGN.US,D,20230626,000000,10.105,12.85,10.1,12,63251.1,0
+EVGN.US,D,20230627,000000,11.8,11.812,10.5,10.5,33796.4,0
+EVGN.US,D,20230628,000000,10.8,11.6,10.7,11.5,53461.2,0
+EVGN.US,D,20230629,000000,11.4,11.599,10.7,11,16286.8,0
+EVGN.US,D,20230630,000000,11.5,11.5,9.85,10.7,23322,0
+EVGN.US,D,20230703,000000,11.5,12,10.9,11.6,51034.3,0
+EVGN.US,D,20230705,000000,11.6,11.6,10.8,11.2,15944.6,0
+EVGN.US,D,20230706,000000,11.2,11.2,10.2,11,21692.3,0
+EVGN.US,D,20230707,000000,10.6,11,10.5,10.8,10949,0
+EVGN.US,D,20230710,000000,11,11.5,10.8,11.4,20871.9,0
+EVGN.US,D,20230711,000000,11.5,12,11.2,11.5,16607.4,0
+EVGN.US,D,20230712,000000,12.3,12.8,12,12.6,68453.5,0
+EVGN.US,D,20230713,000000,13.1,14.4,12.61,14.1,424836.6,0
+EVGN.US,D,20230714,000000,13.65,14.3,13.3,14,34265.2,0
+EVGN.US,D,20230717,000000,11.6,11.8,10.7,11.05,250023.2,0
+EVGN.US,D,20230718,000000,11.5,11.7,10.8,11.35,70030.4,0
+EVGN.US,D,20230719,000000,11.7,11.8,10.8,11.2,58439.3,0
+EVGN.US,D,20230720,000000,11,11.2,10.8,10.9,19814.8,0
+EVGN.US,D,20230721,000000,11.2,12,11,11.3,46049,0
+EVGN.US,D,20230724,000000,11,11.2,11,11.1,17289.5,0
+EVGN.US,D,20230725,000000,11,11.1,10.3,10.55,48474.5,0
+EVGN.US,D,20230726,000000,10.5,10.9,10.3,10.8,20090,0
+EVGN.US,D,20230727,000000,11,11,10.3,10.5,12302.5,0
+EVGN.US,D,20230728,000000,10.3,10.5,10.2,10.4,21629.4,0
+EVGN.US,D,20230731,000000,10.4,11,10.4,10.7,13182.1,0
+EVGN.US,D,20230801,000000,10.5,10.8,10.4,10.8,12071.7,0
+EVGN.US,D,20230802,000000,10.9,10.9,10.3,10.45,14659,0
+EVGN.US,D,20230803,000000,10.2,10.3,10.1,10.2,8213.8,0
+EVGN.US,D,20230804,000000,10.2,10.2,9.6,9.73,18591.5,0
+EVGN.US,D,20230807,000000,9.6,10,8.81,9.464,33641.8,0
+EVGN.US,D,20230808,000000,9.1,9.3605,8.5,8.994,28371.9,0
+EVGN.US,D,20230809,000000,9,9.097,8.511,8.627,19382,0
+EVGN.US,D,20230810,000000,8.594,8.76,8.3,8.58,10786.1,0
+EVGN.US,D,20230811,000000,8.5,8.601,8,8.166,24093.1,0
+EVGN.US,D,20230814,000000,8.1,8.49,7.749,8.195,13106.9,0
+EVGN.US,D,20230815,000000,8.4,8.4,7.4,7.96,32939.4,0
+EVGN.US,D,20230816,000000,8.01,8.01,7.5,7.849,13694.2,0
+EVGN.US,D,20230817,000000,7.8,7.87,6.302,6.345,68748.6,0
+EVGN.US,D,20230818,000000,6.7,6.89,6.101,6.89,45995.1,0
+EVGN.US,D,20230821,000000,7.1,7.7,7.00201,7.608,13051.7,0
+EVGN.US,D,20230822,000000,7.7,7.899,7,7.427,24392.8,0
+EVGN.US,D,20230823,000000,7.57,7.99,7.5,7.73,29486.7,0
+EVGN.US,D,20230824,000000,7.6,7.634,6.9,6.913,10302.7,0
+EVGN.US,D,20230825,000000,7.25,7.35,7,7.161,7704,0
+EVGN.US,D,20230828,000000,7.156,7.455,6.896,7,9578.5,0
+EVGN.US,D,20230829,000000,6.914,7.4979,6.75,7.234,10816.9,0
+EVGN.US,D,20230830,000000,7.189,7.4,6.902,7.365,8304.5,0
+EVGN.US,D,20230831,000000,7.2,7.692,7.2,7.403,6769.3,0
+EVGN.US,D,20230901,000000,7.429,7.6045,7.21,7.5,2729.8,0
+EVGN.US,D,20230905,000000,7.5,7.79,7.3,7.413,19058.9,0
+EVGN.US,D,20230906,000000,7.568,7.694,7.3,7.694,2446.8,0
+EVGN.US,D,20230907,000000,7.7,7.7,7.5,7.5,2384.2,0
+EVGN.US,D,20230908,000000,7.6,7.7,7.301,7.4015,1433.6,0
+EVGN.US,D,20230911,000000,7.402,7.548,7.15,7.274,6756.2,0
+EVGN.US,D,20230912,000000,7.25,7.328,7.15,7.203,2685.2,0
+EVGN.US,D,20230913,000000,7.1645,7.274,6.9275,6.9275,10830.9,0
+EVGN.US,D,20230914,000000,7.002,7.6,6.812,6.812,34750.7,0
+EVGN.US,D,20230915,000000,6.80199,6.999,6.666,6.71,10684.9,0
+EVGN.US,D,20230918,000000,6.533,6.815,6.5,6.72,7086.6,0
+EVGN.US,D,20230919,000000,6.784,7.9091,6.5,6.767,13962.1,0
+EVGN.US,D,20230920,000000,6.71,7.05,6.54,6.8,16891.8,0
+EVGN.US,D,20230921,000000,6.576,6.58623,5.959,6.19,29473.9,0
+EVGN.US,D,20230922,000000,6.2,7,6.2,6.3,5740,0
+EVGN.US,D,20230925,000000,6.3,6.401,6.04,6.245,5623.1,0
+EVGN.US,D,20230926,000000,6.2,6.2,5.894,6.144,17297.4,0
+EVGN.US,D,20230927,000000,6.217,6.397,5.891,5.954,13401.9,0
+EVGN.US,D,20230928,000000,6,6.107,5.701,5.806,15179.3,0
+EVGN.US,D,20230929,000000,6.19,6.19,5.7,5.865,24991.3,0
+EVGN.US,D,20231002,000000,6.1,6.1,5.9,5.931,6886.1,0
+EVGN.US,D,20231003,000000,5.9,6.001,5.316,5.581,20921.2,0
+EVGN.US,D,20231004,000000,5.9,5.9,5.266,5.655,9928.2,0
+EVGN.US,D,20231005,000000,5.998,6.03,5.3,5.957,6780.8,0
+EVGN.US,D,20231006,000000,5.61,5.783,5.4,5.628,8072.3,0
+EVGN.US,D,20231009,000000,5.663,5.663,5.2,5.33,29010.8,0
+EVGN.US,D,20231010,000000,5.5215,5.57,5.219,5.41325,3580.1,0
+EVGN.US,D,20231011,000000,5.447,5.447,5.001,5.115,24493,0
+EVGN.US,D,20231012,000000,5.3,6.1,4.8,5.057,15719.3,0
+EVGN.US,D,20231013,000000,5.005,5.06649,4.539,4.681,20386.6,0
+EVGN.US,D,20231016,000000,4.8,5.402,4.75,5.402,8572.3,0
+EVGN.US,D,20231017,000000,5.3,5.388,5.074,5.264,14816.3,0
+EVGN.US,D,20231018,000000,5.15,5.15,4.917,4.946,8272.1,0
+EVGN.US,D,20231019,000000,4.901,4.983,4.532,4.704,9403.8,0
+EVGN.US,D,20231020,000000,4.7,5,4.7,4.701,2998.1,0
+EVGN.US,D,20231023,000000,4.791,5,4.7,4.903,7935.8,0
+EVGN.US,D,20231024,000000,4.809,4.967,4.502,4.701,22989.9,0
+EVGN.US,D,20231025,000000,4.77,5.128,4.702,5.128,28281.8,0
+EVGN.US,D,20231026,000000,5.1,5.192,4.676,5.192,6740.6,0
+EVGN.US,D,20231027,000000,4.994,5.148,4.72,4.752,14971.4,0
+EVGN.US,D,20231030,000000,5.1,5.1,4.747,4.929,4084.2,0
+EVGN.US,D,20231031,000000,4.997,4.997,4.747,4.791,9752.1,0
+EVGN.US,D,20231101,000000,4.873,5.304,4.801,5.09,7536.5,0
+EVGN.US,D,20231102,000000,5.09,5.7,5.053,5.445,12982.9,0
+EVGN.US,D,20231103,000000,5.5,5.9,5.5,5.807,10983.4,0
+EVGN.US,D,20231106,000000,5.899,5.98,5.85701,5.963,2910.2,0
+EVGN.US,D,20231107,000000,5.961,6.28,5.961,6.12,6577.6,0
+EVGN.US,D,20231108,000000,6.331,6.399,6.001,6.156,11007.8,0
+EVGN.US,D,20231109,000000,6.151,6.2,5.5,5.527,7000.7,0
+EVGN.US,D,20231110,000000,5.5,5.999,5.4,5.652,5035.4,0
+EVGN.US,D,20231113,000000,5.9,6.07,5.765,6.07,6648.6,0
+EVGN.US,D,20231114,000000,6.094,6.508,6.05,6.327,10096,0
+EVGN.US,D,20231115,000000,6.8,6.8,6.3,6.616,9741.2,0
+EVGN.US,D,20231116,000000,6.656,6.7,6.3,6.66,5847.6,0
+EVGN.US,D,20231117,000000,6.8,6.8,6.3,6.599,5602.9,0
+EVGN.US,D,20231120,000000,6.501,6.501,6.052,6.32,5896.2,0
+EVGN.US,D,20231121,000000,6.305,6.305,6.05,6.3,11616.4,0
+EVGN.US,D,20231122,000000,6.05,6.2,5.75,5.959,11171.7,0
+EVGN.US,D,20231124,000000,5.88,6,5.652,5.895,6152.1,0
+EVGN.US,D,20231127,000000,5.87,5.911,5.503,5.629,9813.2,0
+EVGN.US,D,20231128,000000,5.803,6,5.503,5.951,13800.2,0
+EVGN.US,D,20231129,000000,6,6.99599,5.826,6.652,30367.6,0
+EVGN.US,D,20231130,000000,6.5,6.8,6.411,6.502,7060.9,0
+EVGN.US,D,20231201,000000,6.8,7.18,6.6,6.91,15201.1,0
+EVGN.US,D,20231204,000000,6.8,7.611,6.8,7.3,15506,0
+EVGN.US,D,20231205,000000,7.675,8.5,7.5,8.409,43137.3,0
+EVGN.US,D,20231206,000000,8.221,8.6,8.221,8.401,32358.7,0
+EVGN.US,D,20231207,000000,7.65,8.3,7.65,8.056,18828.4,0
+EVGN.US,D,20231208,000000,8.053,8.53,7.82,8.027,1291.7,0
+EVGN.US,D,20231211,000000,7.5,7.744,6.577,7.202,15844.3,0
+EVGN.US,D,20231212,000000,6.8,6.919,6.6,6.65,12074.9,0
+EVGN.US,D,20231213,000000,6.83,7.1,6.475,6.70201,9315.8,0
+EVGN.US,D,20231214,000000,6.966,6.999,6.5,6.6,9191.6,0
+EVGN.US,D,20231215,000000,6.724,7.008,6.6,6.854,11643.4,0
+EVGN.US,D,20231218,000000,6.516,6.889,6.473,6.7,14550,0
+EVGN.US,D,20231219,000000,6.811,8,6.811,7.701,44348.3,0
+EVGN.US,D,20231220,000000,8,9.6,7.937,8.574,73308.2,0
+EVGN.US,D,20231221,000000,8.789,8.88513,7.8,8.412,17982.9,0
+EVGN.US,D,20231222,000000,8.153,8.9,8.153,8.7,19746.6,0
+EVGN.US,D,20231226,000000,8.6,8.8,8.178,8.75,15341.8,0
+EVGN.US,D,20231227,000000,8.359,8.864,8.097,8.445,13886.8,0
+EVGN.US,D,20231228,000000,8.1,8.6,8.098,8.4995,18888.4,0
+EVGN.US,D,20231229,000000,8.404,8.5,8.117,8.4,12556.2,0
+EVGN.US,D,20240102,000000,8.8,9,8.4,8.71,20927.3,0
+EVGN.US,D,20240103,000000,9.012,9.79,8.971,9.18,64773,0
+EVGN.US,D,20240104,000000,9.6,10.1,9.439,9.768,28839.5,0
+EVGN.US,D,20240105,000000,9.773,10,9.4,9.624,10933.8,0
+EVGN.US,D,20240108,000000,8.973,9.276,8.503,9,28760.5,0
+EVGN.US,D,20240109,000000,8.8,10,8.8,9.573,17841.7,0
+EVGN.US,D,20240110,000000,9.435,9.65951,9.211,9.6,8920.3,0
+EVGN.US,D,20240111,000000,9.301,9.5,9.2,9.5,12295.5,0
+EVGN.US,D,20240112,000000,9.3,9.5,9.05,9.38,4846.4,0
+EVGN.US,D,20240116,000000,8.75,8.8,8.6,8.701,12919.1,0
+EVGN.US,D,20240117,000000,8.289,8.4,7.827,7.882,21362.8,0
+EVGN.US,D,20240118,000000,7.8,8.603,7.8,8.197,13679.5,0
+EVGN.US,D,20240119,000000,8.316,8.8,8.203,8.383,8692.3,0
+EVGN.US,D,20240122,000000,8.3,8.5,8,8.5,12929.1,0
+EVGN.US,D,20240123,000000,8.5,8.5,8.002,8.171,5276.8,0
+EVGN.US,D,20240124,000000,8.244,8.35,8.019,8.167,4111.3,0
+EVGN.US,D,20240125,000000,8.1,8.107,6.984,7.46,26612.6,0
+EVGN.US,D,20240126,000000,7.803,7.803,6.95,7,20364.3,0
+EVGN.US,D,20240129,000000,7.66,7.899,7.35,7.822,14819.4,0
+EVGN.US,D,20240130,000000,7.897,7.897,7.301,7.79,17744.7,0
+EVGN.US,D,20240131,000000,7.654,7.8,7.402,7.626,2228.5,0
+EVGN.US,D,20240201,000000,7.692,8.2,7.17,7.852,7988.9,0
+EVGN.US,D,20240202,000000,8.1,8.1,7.6,7.685,3210.1,0
+EVGN.US,D,20240205,000000,7.52,7.9,7.5,7.827,6801.2,0
+EVGN.US,D,20240206,000000,7.61,7.8,7.108,7.6,27655.1,0
+EVGN.US,D,20240207,000000,7.567,7.66,7.3,7.3,7178.3,0
+EVGN.US,D,20240208,000000,7.214,7.52,7.1745,7.5,5077.8,0
+EVGN.US,D,20240209,000000,7.76,7.86,7.5,7.571,6906.5,0
+EVGN.US,D,20240212,000000,7.456,7.6,7.314,7.5805,6137,0
+EVGN.US,D,20240213,000000,7.4,7.443,7.1,7.435,8054.8,0
+EVGN.US,D,20240214,000000,7.5,7.7,7.2,7.6,6760.7,0
+EVGN.US,D,20240215,000000,7.401,7.58,7.401,7.485,4730.6,0
+EVGN.US,D,20240216,000000,7.105,7.46,7.105,7.46,5221.2,0
+EVGN.US,D,20240220,000000,7.55,7.80599,7.456,7.58,13931.5,0
+EVGN.US,D,20240221,000000,8.4,9.329,8.357,9.25,295084.7,0
+EVGN.US,D,20240222,000000,8.6,9.476,8.6,9,34959.6,0
+EVGN.US,D,20240223,000000,9,9.2,8.85,8.875,8943.2,0
+EVGN.US,D,20240226,000000,8.633,9.3,8.599,8.798,22640.6,0
+EVGN.US,D,20240227,000000,8.799,9.2,8.7,8.85,7153.7,0
+EVGN.US,D,20240228,000000,8.645,9,8.645,8.87399,7742,0
+EVGN.US,D,20240229,000000,8.745,9.298,8.745,9.112,13053.1,0
+EVGN.US,D,20240301,000000,9,10,8.999,9.8,38675.1,0
+EVGN.US,D,20240304,000000,9.8,10.4,9.101,9.664,52616.5,0
+EVGN.US,D,20240305,000000,9.7,9.999,9.3,9.593,11258,0
+EVGN.US,D,20240306,000000,10,10,8.8,9.286,24446,0
+EVGN.US,D,20240307,000000,9,9.9,8.803,9.599,36385.8,0
+EVGN.US,D,20240308,000000,9,9.7,8.703,9.3,9179.8,0
+EVGN.US,D,20240311,000000,9.275,9.275,8.7,8.7,15809.4,0
+EVGN.US,D,20240312,000000,8.613,8.86,8,8.18326,18005.8,0
+EVGN.US,D,20240313,000000,8.2,8.399,7.705,7.705,23462.2,0
+EVGN.US,D,20240314,000000,7.8,8.197,7.601,7.6505,16664.8,0
+EVGN.US,D,20240315,000000,7.7,8.611,7.7,8.2,5652.6,0
+EVGN.US,D,20240318,000000,8,8.25,7.8,8.09,6749.7,0
+EVGN.US,D,20240319,000000,8.1,8.252,7.936,8,5309.9,0
+EVGN.US,D,20240320,000000,8,8.129,7.8,8.003,8343.9,0
+EVGN.US,D,20240321,000000,8.053,8.082,7.7,7.85,9761.1,0
+EVGN.US,D,20240322,000000,7.702,7.95,7.681,7.93,3627.6,0
+EVGN.US,D,20240325,000000,7.83,8.054,7.51,7.89,4133.4,0
+EVGN.US,D,20240326,000000,7.651,7.699,7.3,7.30069,23756.7,0
+EVGN.US,D,20240327,000000,7.293,7.75,7.202,7.352,3058.7,0
+EVGN.US,D,20240328,000000,7.282,7.69899,7.282,7.5,5871.9,0
+EVGN.US,D,20240401,000000,7.601,7.899,7.3,7.8,15466.4,0
+EVGN.US,D,20240402,000000,7.566,7.8,7.43,7.567,9714.5,0
+EVGN.US,D,20240403,000000,7.759,7.9,7.436,7.567,2448.5,0
+EVGN.US,D,20240404,000000,7.451,7.56599,7.352,7.4,8313.6,0
+EVGN.US,D,20240405,000000,7.5,7.6,7.412,7.416,2821.5,0
+EVGN.US,D,20240408,000000,7.401,8.611,7.401,7.8915,20865,0
+EVGN.US,D,20240409,000000,7.8,8.498,7.7,8.12,4415.5,0
+EVGN.US,D,20240410,000000,7.798,8.1,7.6,7.7535,7749.1,0
+EVGN.US,D,20240411,000000,7.739,7.798,7.435,7.435,6356.1,0
+EVGN.US,D,20240412,000000,7.411,7.77,7.4,7.4295,1947.4,0
+EVGN.US,D,20240415,000000,7.4,7.4,6.8,6.863,11704.9,0
+EVGN.US,D,20240416,000000,6.971,7.143,6.8,7,5497.1,0
+EVGN.US,D,20240417,000000,6.968,7.1,6.8,6.85,6260.4,0
+EVGN.US,D,20240418,000000,6.8,6.801,6.301,6.408,10388.8,0
+EVGN.US,D,20240419,000000,6.415,6.598,6.12,6.12,7215.2,0
+EVGN.US,D,20240422,000000,6.4,6.6,6.375,6.501,4153.8,0
+EVGN.US,D,20240423,000000,6.82,6.876,6.416,6.597,3797.3,0
+EVGN.US,D,20240424,000000,6.65,6.79,6.61588,6.695,2295.9,0
+EVGN.US,D,20240425,000000,6.5,6.79,6.4,6.587,2825.2,0
+EVGN.US,D,20240426,000000,6.4,6.7,6.17,6.251,7988.5,0
+EVGN.US,D,20240429,000000,6.25,6.598,6.25,6.502,3442.5,0
+EVGN.US,D,20240430,000000,6.576,6.99,6.501,6.99,6467.4,0
+EVGN.US,D,20240501,000000,7,7.316,6.718,7.156,10349.6,0
+EVGN.US,D,20240502,000000,7.2,7.316,6.88,7.055,4592.7,0
+EVGN.US,D,20240503,000000,7,7.315,6.706,7.1,2536.5,0
+EVGN.US,D,20240506,000000,7.15,7.20951,7.101,7.1345,1309.9,0
+EVGN.US,D,20240507,000000,7.316,7.362,6.972,7.0532,1906.5,0
+EVGN.US,D,20240508,000000,7.2,7.2,6.9355,7.0435,1617.8,0
+EVGN.US,D,20240509,000000,7.053,7.21563,7,7.0003,3121,0
+EVGN.US,D,20240510,000000,7.001,7.099,6.8,6.866,1950.9,0
+EVGN.US,D,20240513,000000,6.9,7,6.634,6.8085,4091.7,0
+EVGN.US,D,20240514,000000,6.8,7.1,6.8,6.864,1970.5,0
+EVGN.US,D,20240515,000000,6.934,7.019,6.74803,6.827,6935.8,0
+EVGN.US,D,20240516,000000,6.8015,6.8015,6.382,6.502,7912.1,0
+EVGN.US,D,20240517,000000,6.5,6.692,6.39799,6.589,6920.4,0
+EVGN.US,D,20240520,000000,6.525,7.09,6.52,6.9,5852.3,0
+EVGN.US,D,20240521,000000,6.9,7.34,6.9,7.25,11055.2,0
+EVGN.US,D,20240522,000000,7.48,7.8,7.175,7.398,10980.6,0
+EVGN.US,D,20240523,000000,7.9,8.996,7.021,7.201,98624,0
+EVGN.US,D,20240524,000000,7.201,8.499,7.201,8.199,7121.3,0
+EVGN.US,D,20240528,000000,7.6,7.907,7.58,7.71,10401.8,0
+EVGN.US,D,20240529,000000,7.315,7.7,7.315,7.698,5017.4,0
+EVGN.US,D,20240530,000000,7.361,7.661,7.361,7.661,3730,0
+EVGN.US,D,20240531,000000,7.6,7.749,7.38,7.45,3474.8,0
+EVGN.US,D,20240603,000000,7.215,7.6,7.204,7.499,3087.5,0
+EVGN.US,D,20240604,000000,7.299,7.479,6.867,7.371,8710.1,0
+EVGN.US,D,20240605,000000,7,7.3,6.701,7.01,10643.8,0
+EVGN.US,D,20240606,000000,6.909,7.2,6.8,6.8,4723.8,0
+EVGN.US,D,20240607,000000,6.8,7.5,6.8,6.949,4746.3,0
+EVGN.US,D,20240610,000000,6.8,7,6.705,6.72,4865.9,0
+EVGN.US,D,20240611,000000,6.5,6.84,6.4341,6.607,4991,0
+EVGN.US,D,20240612,000000,6.51,6.8,6.5,6.602,3906,0
+EVGN.US,D,20240613,000000,6.7,6.7,6.5,6.561,8062,0
+EVGN.US,D,20240614,000000,6.51,6.69,6.4,6.59499,5424.6,0
+EVGN.US,D,20240617,000000,6.68,6.68,6.4,6.454,4872.6,0
+EVGN.US,D,20240618,000000,6.3,6.7,6.3,6.574,7561.4,0
+EVGN.US,D,20240620,000000,6.401,6.45,6.15,6.151,14378.8,0
+EVGN.US,D,20240621,000000,6.199,6.48049,6.151,6.331,3240.7,0
+EVGN.US,D,20240624,000000,6.2,6.38,6.2,6.251,5851.6,0
+EVGN.US,D,20240625,000000,6.29,6.59,6.2,6.296,4205,0
+EVGN.US,D,20240626,000000,6.385,6.7,6.328,6.436,6666.2,0
+EVGN.US,D,20240627,000000,6.469,6.914,6.3015,6.91,4795.9,0
+EVGN.US,D,20240628,000000,7.1,7.1,6.402,6.504,5581.5,0
+EVGN.US,D,20240701,000000,6.504,6.7,6.339,6.445,3088.1,0
+EVGN.US,D,20240702,000000,6.4,7.19,6.321,6.7,8225.2,0
+EVGN.US,D,20240703,000000,6.598,6.598,6.25,6.449,3830,0
+EVGN.US,D,20240705,000000,6.25,6.6,6.151,6.36,7286.4,0
+EVGN.US,D,20240708,000000,6.36,6.536,6.199,6.351,12984.1,0
+EVGN.US,D,20240709,000000,6.486,6.486,6.151,6.39,11707,0
+EVGN.US,D,20240710,000000,6.21,6.3,6.1,6.252,12009.6,0
+EVGN.US,D,20240711,000000,6.252,6.4,6.101,6.34,22440.4,0
+EVGN.US,D,20240712,000000,6.15,6.4,6.102,6.35,3442.5,0
+EVGN.US,D,20240715,000000,6.5,6.798,6.2,6.37,18779,0
+EVGN.US,D,20240716,000000,6.663,6.7,6.2,6.4,18007.6,0
+EVGN.US,D,20240717,000000,6.4,6.46901,6.1,6.176,25382.2,0
+EVGN.US,D,20240718,000000,6.1,6.293,5.9,5.948,23199.1,0
+EVGN.US,D,20240719,000000,5.903,6.3,5.9001,5.99899,3170.2,0
+EVGN.US,D,20240722,000000,6.083,6.3,5.95,6.207,3723.2,0
+EVGN.US,D,20240723,000000,5.9,5.9,5.1,5.301,97394.2,0
+EVGN.US,D,20240724,000000,5.9,6.299,5.7,5.885,76591.1,0
+EVGN.US,D,20240725,000000,5.25,5.4,4.6001,4.84,78046,0
+EVGN.US,D,20240726,000000,4.8,5.14,4.79,5.14,55216,0
+EVGN.US,D,20240729,000000,4.99,5.695,4.97,5.46,52045,0
+EVGN.US,D,20240730,000000,5.38,5.38,4.9,4.99,22502,0
+EVGN.US,D,20240731,000000,5.1,5.11,4.8269,4.8294,38826,0
+EVGN.US,D,20240801,000000,4.82,5.14,4.77,4.87,19453,0
+EVGN.US,D,20240802,000000,4.81,4.86,4.65,4.84,26739,0
+EVGN.US,D,20240805,000000,4.27,4.59,4.2,4.35,41360,0
+EVGN.US,D,20240806,000000,4.4,4.4,4.28,4.3,13241,0
+EVGN.US,D,20240807,000000,4.37,4.45,4.2,4.25,16516,0
+EVGN.US,D,20240808,000000,4.22,4.2501,4.02,4.05,29551,0
+EVGN.US,D,20240809,000000,4.07,4.2899,4.05,4.1605,17942,0
+EVGN.US,D,20240812,000000,4.1,4.1007,3.86,3.88,27872,0
+EVGN.US,D,20240813,000000,3.785,4.285,3.785,4.19,22053,0
+EVGN.US,D,20240814,000000,4.22,4.22,4.1,4.15,10756,0
+EVGN.US,D,20240815,000000,4.16,4.22,4.1401,4.16,12512,0
+EVGN.US,D,20240816,000000,4.13,4.18,4.12,4.15,4721,0
+EVGN.US,D,20240819,000000,4.1,4.1,3.91,3.9458,19745,0
+EVGN.US,D,20240820,000000,4.07,4.0885,3.9201,4.05,20549,0
+EVGN.US,D,20240821,000000,4.04,4.04,3.86,3.98,8781,0
+EVGN.US,D,20240822,000000,4.15,4.166,3.45,3.55,78920,0
+EVGN.US,D,20240823,000000,3.5,3.88,3.5,3.88,75417,0
+EVGN.US,D,20240826,000000,3.93,3.93,3.51,3.62,27857,0
+EVGN.US,D,20240827,000000,3.68,3.72,3.46,3.59,59296,0
+EVGN.US,D,20240828,000000,3.62,3.63,3.45,3.53,17165,0
+EVGN.US,D,20240829,000000,3.39,3.46,3.3009,3.37,53863,0
+EVGN.US,D,20240830,000000,3.37,3.3835,3.25,3.29,32602,0
+EVGN.US,D,20240903,000000,3.25,3.35,3.22,3.22,30582,0
+EVGN.US,D,20240904,000000,3.18,3.18,2.91,3.05,45161,0
+EVGN.US,D,20240905,000000,3.05,3.1463,3.05,3.06,11884,0
+EVGN.US,D,20240906,000000,3.1,3.1375,2.95,2.96,10384,0
+EVGN.US,D,20240909,000000,3,3.01,2.91,2.99,9718,0
+EVGN.US,D,20240910,000000,2.96,2.99,2.8004,2.87,20084,0
+EVGN.US,D,20240911,000000,2.91,2.985,2.8953,2.94,5230,0
+EVGN.US,D,20240912,000000,2.91,2.97,2.81,2.81,10158,0
+EVGN.US,D,20240913,000000,2.83,2.955,2.8,2.88,10583,0
+EVGN.US,D,20240916,000000,2.81,3.01,2.72,3,14830,0
+EVGN.US,D,20240917,000000,2.9,2.9836,2.82,2.84,12981,0
+EVGN.US,D,20240918,000000,2.835,2.835,2.74,2.74,8421,0
+EVGN.US,D,20240919,000000,2.78,2.78,2.61,2.69,13414,0
+EVGN.US,D,20240920,000000,2.65,2.7,2.61,2.7,16702,0
+EVGN.US,D,20240923,000000,2.6545,2.76,2.61,2.7,6506,0
+EVGN.US,D,20240924,000000,2.68,2.72,2.51,2.55,13862,0
+EVGN.US,D,20240925,000000,2.65,2.6567,2.5,2.51,18191,0
+EVGN.US,D,20240926,000000,2.55,2.8116,2.285,2.54,61505,0
+EVGN.US,D,20240927,000000,2.5,2.695,2.5,2.56,21985,0
+EVGN.US,D,20240930,000000,2.62,3.32,2.62,3.07,114632,0
+EVGN.US,D,20241001,000000,3.13,3.19,2.8801,3.13,51968,0
+EVGN.US,D,20241002,000000,3.12,3.12,2.87,2.9,25652,0
+EVGN.US,D,20241003,000000,2.8,2.9637,2.63,2.96,10667,0
+EVGN.US,D,20241004,000000,2.91,3.07,2.8,2.96,26647,0
+EVGN.US,D,20241007,000000,2.84,2.8717,2.8,2.8006,9440,0
+EVGN.US,D,20241008,000000,2.8002,2.81,2.6615,2.72,19837,0
+EVGN.US,D,20241009,000000,2.71,2.71,2.5295,2.63,9962,0
+EVGN.US,D,20241010,000000,2.62,2.87,2.48,2.5,85300,0
+EVGN.US,D,20241011,000000,2.53,2.8275,2.5194,2.575,9032,0
+EVGN.US,D,20241014,000000,2.58,2.58,2.42,2.46,28873,0
+EVGN.US,D,20241015,000000,2.51,2.51,2.33,2.49,11543,0
+EVGN.US,D,20241016,000000,2.48,2.64,2.41,2.55,19582,0
+EVGN.US,D,20241017,000000,2.54,2.54,2.14,2.14,126539,0
+EVGN.US,D,20241018,000000,2.2,2.4,2.2,2.4,73563,0
+EVGN.US,D,20241021,000000,2.38,2.7799,2.2294,2.58,102710,0
+EVGN.US,D,20241022,000000,2.65,2.85,2.65,2.72,39028,0
+EVGN.US,D,20241023,000000,2.66,2.8699,2.49,2.51,65620,0
+EVGN.US,D,20241024,000000,2.55,2.7275,2.3086,2.4,29056,0
+EVGN.US,D,20241025,000000,2.36,2.5868,2.31,2.46,36120,0
+EVGN.US,D,20241028,000000,2.46,2.5,2.38,2.38,21470,0
+EVGN.US,D,20241029,000000,2.44,2.4578,2.4,2.41,23681,0
+EVGN.US,D,20241030,000000,2.4028,2.4291,2.2101,2.4,36999,0
+EVGN.US,D,20241031,000000,2.81,2.8699,2.15,2.28,13408534,0
+EVGN.US,D,20241101,000000,2.2,2.3766,2.02,2.24,616419,0
+EVGN.US,D,20241104,000000,2.24,2.24,2.02,2.09,211466,0
+EVGN.US,D,20241105,000000,2.09,2.1,1.8901,1.97,229456,0
+EVGN.US,D,20241106,000000,1.95,1.95,1.86,1.93,204558,0
+EVGN.US,D,20241107,000000,1.9,1.91,1.73,1.8,168715,0
+EVGN.US,D,20241108,000000,1.82,1.8295,1.7,1.76,102351,0
+EVGN.US,D,20241111,000000,1.81,2.1,1.7908,1.95,156066,0
+EVGN.US,D,20241112,000000,1.91,2.04,1.88,1.96,123800,0
+EVGN.US,D,20241113,000000,1.92,2,1.85,1.88,140404,0
+EVGN.US,D,20241114,000000,1.85,1.85,1.75,1.75,92166,0
+EVGN.US,D,20241115,000000,1.75,1.78,1.7,1.73,56770,0
+EVGN.US,D,20241118,000000,1.74,1.76,1.66,1.68,56670,0
+EVGN.US,D,20241119,000000,1.74,1.78,1.71,1.725,225082,0
+EVGN.US,D,20241120,000000,1.71,1.711,1.56,1.65,98474,0
+EVGN.US,D,20241121,000000,1.61,1.64,1.44,1.6,176401,0
+EVGN.US,D,20241122,000000,1.59,1.67,1.5156,1.62,71450,0
+EVGN.US,D,20241125,000000,1.62,1.73,1.58,1.67,70545,0
+EVGN.US,D,20241126,000000,1.65,1.66,1.59,1.62,43648,0
+EVGN.US,D,20241127,000000,1.62,1.7195,1.579,1.687,64348,0
+EVGN.US,D,20241129,000000,1.68,1.71,1.5985,1.61,41064,0
+EVGN.US,D,20241202,000000,1.65,1.65,1.55,1.6,27930,0
+EVGN.US,D,20241203,000000,1.58,1.62,1.48,1.52,70229,0
+EVGN.US,D,20241204,000000,1.5,1.59,1.44,1.46,72944,0
+EVGN.US,D,20241205,000000,1.46,1.49,1.416,1.44,34585,0
+EVGN.US,D,20241206,000000,1.4725,1.4725,1.4,1.43,38587,0
+EVGN.US,D,20241209,000000,1.45,1.6,1.4323,1.52,47071,0
+EVGN.US,D,20241210,000000,1.51,1.51,1.42,1.44,76611,0
+EVGN.US,D,20241211,000000,1.44,1.4666,1.35,1.405,47021,0
+EVGN.US,D,20241212,000000,1.43,1.49,1.26,1.33,109796,0
+EVGN.US,D,20241213,000000,1.3,1.37,1.295,1.37,63683,0
+EVGN.US,D,20241216,000000,1.35,1.37,1.27,1.32,39499,0
+EVGN.US,D,20241217,000000,1.31,1.333,1.22,1.27,48079,0
+EVGN.US,D,20241218,000000,1.24,1.28,1.23,1.24,34918,0
+EVGN.US,D,20241219,000000,1.27,1.32,1.2,1.29,40122,0
+EVGN.US,D,20241220,000000,1.3,1.44,1.3,1.35,129007,0
+EVGN.US,D,20241223,000000,1.41,1.44,1.33,1.35,64679,0
+EVGN.US,D,20241224,000000,1.38,1.499,1.38,1.45,79683,0
+EVGN.US,D,20241226,000000,1.47,1.74,1.47,1.69,136795,0
+EVGN.US,D,20241227,000000,1.75,1.75,1.6,1.65,81714,0
+EVGN.US,D,20241230,000000,1.77,1.96,1.75,1.92,231874,0
+EVGN.US,D,20241231,000000,2,2.01,1.82,1.87,90920,0
+EVGN.US,D,20250102,000000,1.95,1.9763,1.9209,1.94,25872,0
+EVGN.US,D,20250103,000000,1.93,1.95,1.77,1.9,68644,0
+EVGN.US,D,20250106,000000,1.89,1.9,1.8101,1.85,35557,0
+EVGN.US,D,20250107,000000,1.83,1.83,1.75,1.76,39459,0
+EVGN.US,D,20250108,000000,1.75,1.75,1.6,1.66,55754,0
+EVGN.US,D,20250110,000000,1.68,1.68,1.52,1.57,64180,0
+EVGN.US,D,20250113,000000,1.56,1.57,1.45,1.55,30381,0
+EVGN.US,D,20250114,000000,1.5808,1.61,1.5,1.52,13947,0
+EVGN.US,D,20250115,000000,1.59,1.6299,1.51,1.6,30432,0
+EVGN.US,D,20250116,000000,1.61,1.69,1.6,1.61,34524,0
+EVGN.US,D,20250117,000000,1.7112,1.83,1.66,1.7767,44790,0
+EVGN.US,D,20250121,000000,1.8,1.84,1.7657,1.81,42409,0
+EVGN.US,D,20250122,000000,1.8,1.832,1.76,1.8,30014,0
+EVGN.US,D,20250123,000000,1.76,1.77,1.604,1.6706,33455,0
+EVGN.US,D,20250124,000000,1.704,1.72,1.6001,1.66,18436,0
+EVGN.US,D,20250127,000000,1.58,1.72,1.52,1.56,28275,0
+EVGN.US,D,20250128,000000,1.58,1.58,1.53,1.54,16971,0
+EVGN.US,D,20250129,000000,1.56,1.65,1.53,1.57,32725,0
+EVGN.US,D,20250130,000000,1.59,1.6491,1.51,1.55,9812,0
+EVGN.US,D,20250131,000000,1.6399,1.6399,1.5,1.57,17851,0
+EVGN.US,D,20250203,000000,1.5204,1.53,1.45,1.47,22313,0
+EVGN.US,D,20250204,000000,1.49,1.5475,1.45,1.47,20639,0
+EVGN.US,D,20250205,000000,1.5,1.534,1.43,1.445,22319,0
+EVGN.US,D,20250206,000000,1.47,1.64,1.4601,1.56,29773,0
+EVGN.US,D,20250207,000000,1.55,1.58,1.44,1.46,18493,0
+EVGN.US,D,20250210,000000,1.48,1.5617,1.48,1.56,34951,0
+EVGN.US,D,20250211,000000,1.55,1.56,1.4864,1.4864,14742,0
+EVGN.US,D,20250212,000000,1.48,1.54,1.46,1.47,9155,0
+EVGN.US,D,20250213,000000,1.52,1.5396,1.46,1.48,42486,0
+EVGN.US,D,20250214,000000,1.4792,1.55,1.4739,1.547,10024,0
+EVGN.US,D,20250218,000000,1.52,1.52,1.48,1.48,18634,0
+EVGN.US,D,20250219,000000,1.48,1.485,1.46,1.465,8975,0
+EVGN.US,D,20250220,000000,1.4609,1.47,1.3701,1.383,28136,0
+EVGN.US,D,20250221,000000,1.375,1.4199,1.37,1.417,17467,0
+EVGN.US,D,20250224,000000,1.41,1.4116,1.4,1.4,5633,0
+EVGN.US,D,20250225,000000,1.42,1.455,1.38,1.42,38432,0
+EVGN.US,D,20250226,000000,1.4199,1.46,1.405,1.41,13615,0
+EVGN.US,D,20250227,000000,1.41,1.48,1.3,1.47,51854,0
+EVGN.US,D,20250228,000000,1.4204,1.47,1.4204,1.46,6034,0
+EVGN.US,D,20250303,000000,1.44,1.5058,1.31,1.41,28322,0
+EVGN.US,D,20250304,000000,1.42,1.42,1.3246,1.33,11474,0
+EVGN.US,D,20250305,000000,1.34,1.4773,1.34,1.4136,30130,0
+EVGN.US,D,20250306,000000,1.43,1.4365,1.386,1.4103,31404,0
+EVGN.US,D,20250307,000000,1.41,1.49,1.4001,1.48,17484,0
+EVGN.US,D,20250310,000000,1.47,1.47,1.39,1.405,12364,0
+EVGN.US,D,20250311,000000,1.37,1.4146,1.37,1.405,7392,0
+EVGN.US,D,20250312,000000,1.3708,1.42,1.3673,1.4,1497,0
+EVGN.US,D,20250313,000000,1.38,1.4419,1.365,1.38,27941,0
+EVGN.US,D,20250314,000000,1.36,1.43,1.36,1.43,11291,0
+EVGN.US,D,20250317,000000,1.42,1.4699,1.4,1.44,17050,0
+EVGN.US,D,20250318,000000,1.4192,1.49,1.4,1.43,5774,0
+EVGN.US,D,20250319,000000,1.4,1.44,1.4,1.43,15533,0
+EVGN.US,D,20250320,000000,1.41,1.41,1.3299,1.38,23038,0
+EVGN.US,D,20250321,000000,1.42,1.45,1.31,1.38,40897,0
+EVGN.US,D,20250324,000000,1.39,1.4492,1.38,1.39,30922,0
+EVGN.US,D,20250325,000000,1.39,1.41,1.36,1.375,35602,0
+EVGN.US,D,20250326,000000,1.36,1.3708,1.32,1.32,16602,0
+EVGN.US,D,20250327,000000,1.34,1.3612,1.33,1.35,10198,0
+EVGN.US,D,20250328,000000,1.3507,1.38,1.31,1.31,10100,0
+EVGN.US,D,20250331,000000,1.31,1.31,1.25,1.25,8370,0
+EVGN.US,D,20250401,000000,1.3,1.3,1.2242,1.25,21261,0
+EVGN.US,D,20250402,000000,1.25,1.3,1.22,1.27,3843,0
+EVGN.US,D,20250403,000000,1.2224,1.26,1.21,1.23,31327,0
+EVGN.US,D,20250404,000000,1.2301,1.28,1.17,1.19,22697,0
+EVGN.US,D,20250407,000000,1.13,1.13,1.0635,1.09,33813,0
+EVGN.US,D,20250408,000000,1.125,1.1327,1.04,1.05,30150,0
+EVGN.US,D,20250409,000000,1.05,1.0674,0.99,1.0674,55942,0
+EVGN.US,D,20250410,000000,1.07,1.07,1,1.01,11485,0
+EVGN.US,D,20250411,000000,1.035,1.05,1.02,1.0493,13423,0
+EVGN.US,D,20250414,000000,1.08,1.08,1.04,1.05,24219,0
+EVGN.US,D,20250415,000000,1.05,1.05,0.99,0.995,20445,0
+EVGN.US,D,20250416,000000,1.01,1.01,0.9885,0.9955,6747,0
+EVGN.US,D,20250417,000000,0.9808,0.9836,0.95,0.97,13963,0
+EVGN.US,D,20250421,000000,1.2,1.34,1.075,1.27,20349143,0
+EVGN.US,D,20250422,000000,1.23,1.24,1.05,1.12,862219,0
+EVGN.US,D,20250423,000000,1.12,1.22,1.09,1.09,271332,0
+EVGN.US,D,20250424,000000,1.09,1.16,1.05,1.11,152152,0
+EVGN.US,D,20250425,000000,1.1,1.14,1.09,1.11,69329,0
+EVGN.US,D,20250428,000000,1.09,1.18,1.08,1.15,100688,0
+EVGN.US,D,20250429,000000,1.12,1.22,1.12,1.17,55242,0
+EVGN.US,D,20250430,000000,1.17,1.19,1.09,1.13,59071,0
+EVGN.US,D,20250501,000000,1.12,1.19,1.12,1.15,39683,0
+EVGN.US,D,20250502,000000,1.19,1.22,1.18,1.18,43203,0
+EVGN.US,D,20250505,000000,1.16,1.2228,1.15,1.16,63125,0
+EVGN.US,D,20250506,000000,1.16,1.19,1.14,1.14,51519,0
+EVGN.US,D,20250507,000000,1.14,1.1855,1.13,1.14,38403,0
+EVGN.US,D,20250508,000000,1.17,1.18,1.13,1.13,18377,0
+EVGN.US,D,20250509,000000,1.12,1.22,1.12,1.1325,37123,0
+EVGN.US,D,20250512,000000,1.14,1.2122,1.12,1.13,17977,0
+EVGN.US,D,20250513,000000,1.16,1.23,1.1426,1.22,36421,0
+EVGN.US,D,20250514,000000,1.2079,1.22,1.193,1.22,20968,0
+EVGN.US,D,20250515,000000,1.23,1.2413,1.1901,1.23,23924,0
+EVGN.US,D,20250516,000000,1.23,1.3501,1.23,1.31,117358,0
+EVGN.US,D,20250519,000000,1.31,1.36,1.2801,1.34,50478,0
+EVGN.US,D,20250520,000000,1.36,1.43,1.27,1.27,96987,0
+EVGN.US,D,20250521,000000,1.29,1.297,1.17,1.185,84227,0
+EVGN.US,D,20250522,000000,1.18,1.1935,1.16,1.1854,16623,0
+EVGN.US,D,20250523,000000,1.2,1.2,1.1402,1.17,15355,0
+EVGN.US,D,20250527,000000,1.19,1.2,1.08,1.13,114006,0
+EVGN.US,D,20250528,000000,1.13,1.15,1.09,1.09,39727,0
+EVGN.US,D,20250529,000000,1.12,1.1478,1.08,1.1116,39602,0
+EVGN.US,D,20250530,000000,1.11,1.12,1.06,1.09,16538,0
+EVGN.US,D,20250602,000000,1.09,1.12,1.07,1.09,13009,0
+EVGN.US,D,20250603,000000,1.11,1.12,1.1,1.11,16915,0
+EVGN.US,D,20250604,000000,1.12,1.1336,1.09,1.11,20654,0
+EVGN.US,D,20250605,000000,1.11,1.14,1.09,1.105,14501,0
+EVGN.US,D,20250606,000000,1.08,1.12,1.07,1.1,23212,0
+EVGN.US,D,20250609,000000,1.09,1.14,1.09,1.13,28743,0
+EVGN.US,D,20250610,000000,2.08,2.42,1.76,2.26,102596516,0
+EVGN.US,D,20250611,000000,2.02,2.03,1.8,1.81,3746888,0
+EVGN.US,D,20250612,000000,1.52,1.58,1.45,1.52,1453868,0
+EVGN.US,D,20250613,000000,1.45,1.55,1.34,1.38,674236,0
+EVGN.US,D,20250616,000000,1.46,1.5845,1.43,1.52,630880,0
+EVGN.US,D,20250617,000000,1.49,1.63,1.4602,1.57,352290,0
+EVGN.US,D,20250618,000000,1.53,1.62,1.52,1.58,190584,0
+EVGN.US,D,20250620,000000,1.56,1.57,1.402,1.46,246974,0
+EVGN.US,D,20250623,000000,1.44,1.45,1.34,1.38,198708,0
+EVGN.US,D,20250624,000000,1.42,1.44,1.39,1.4,136434,0
+EVGN.US,D,20250625,000000,1.39,1.42,1.35,1.36,128429,0
+EVGN.US,D,20250626,000000,1.37,1.37,1.27,1.28,156050,0
+EVGN.US,D,20250627,000000,1.28,1.3301,1.28,1.3,112971,0
+EVGN.US,D,20250630,000000,1.3,1.34,1.28,1.28,141378,0
+EVGN.US,D,20250701,000000,1.29,1.44,1.26,1.34,137881,0
+EVGN.US,D,20250702,000000,1.34,1.3965,1.33,1.36,106137,0
+EVGN.US,D,20250703,000000,1.37,1.3755,1.335,1.34,44787,0
+EVGN.US,D,20250707,000000,1.36,1.3899,1.32,1.32,167764,0
+EVGN.US,D,20250708,000000,1.44,1.46,1.36,1.41,269457,0
+EVGN.US,D,20250709,000000,1.42,1.5,1.41,1.49,183480,0
+EVGN.US,D,20250710,000000,1.46,1.4798,1.43,1.45,73698,0
+EVGN.US,D,20250711,000000,1.46,1.46,1.35,1.37,69659,0
+EVGN.US,D,20250714,000000,1.33,1.335,1.25,1.25,194586,0
+EVGN.US,D,20250715,000000,1.28,1.3,1.24,1.26,165523,0
+EVGN.US,D,20250716,000000,1.26,1.28,1.24,1.25,62918,0
+EVGN.US,D,20250717,000000,1.26,1.365,1.26,1.33,90410,0
+EVGN.US,D,20250718,000000,1.35,1.38,1.32,1.32,65484,0
+EVGN.US,D,20250721,000000,1.32,1.3498,1.28,1.29,87547,0
+EVGN.US,D,20250722,000000,1.28,1.32,1.28,1.3001,39426,0
+EVGN.US,D,20250723,000000,1.3,1.36,1.29,1.36,91299,0
+EVGN.US,D,20250724,000000,1.34,1.36,1.31,1.35,84170,0
+EVGN.US,D,20250725,000000,1.35,1.35,1.28,1.31,68845,0
+EVGN.US,D,20250728,000000,1.3,1.32,1.245,1.28,106913,0
+EVGN.US,D,20250729,000000,1.26,1.275,1.25,1.25,37527,0
+EVGN.US,D,20250730,000000,1.25,1.255,1.18,1.18,96412,0
+EVGN.US,D,20250731,000000,1.21,1.22,1.18,1.2,29891,0
+EVGN.US,D,20250801,000000,1.2,1.2,1.13,1.16,57351,0
+EVGN.US,D,20250804,000000,1.21,1.22,1.1711,1.191,75739,0
+EVGN.US,D,20250805,000000,1.19,1.36,1.18,1.35,357758,0
+EVGN.US,D,20250806,000000,1.3,1.31,1.22,1.25,187649,0
+EVGN.US,D,20250807,000000,1.25,1.28,1.22,1.23,16827,0
+EVGN.US,D,20250808,000000,1.25,1.25,1.18,1.21,42749,0
+EVGN.US,D,20250811,000000,1.22,1.2386,1.1903,1.21,56265,0
+EVGN.US,D,20250812,000000,1.23,1.25,1.2004,1.25,42619,0
+EVGN.US,D,20250813,000000,1.25,1.35,1.2488,1.33,108095,0
+EVGN.US,D,20250814,000000,1.3107,1.37,1.2957,1.36,55241,0
+EVGN.US,D,20250815,000000,1.32,1.35,1.3,1.35,39436,0
+EVGN.US,D,20250818,000000,1.37,1.405,1.31,1.326,96337,0
+EVGN.US,D,20250819,000000,1.35,1.35,1.22,1.27,133697,0
+EVGN.US,D,20250820,000000,1.27,1.27,1.21,1.22,43802,0
+EVGN.US,D,20250821,000000,1.22,1.32,1.2036,1.275,45290,0
+EVGN.US,D,20250822,000000,1.29,1.3199,1.22,1.305,16859,0
+EVGN.US,D,20250825,000000,1.3,1.33,1.27,1.27,54348,0
+EVGN.US,D,20250826,000000,1.2989,1.32,1.2554,1.31,41449,0
+EVGN.US,D,20250827,000000,1.2921,1.33,1.2921,1.31,32640,0
+EVGN.US,D,20250828,000000,1.3207,1.3207,1.274,1.293,14775,0
+EVGN.US,D,20250829,000000,1.2901,1.2999,1.24,1.25,47636,0
+EVGN.US,D,20250902,000000,1.24,1.25,1.23,1.23,38319,0
+EVGN.US,D,20250903,000000,1.25,1.32,1.23,1.243,56959,0
+EVGN.US,D,20250904,000000,1.24,1.26,1.16,1.2,15592,0
+EVGN.US,D,20250905,000000,1.2,1.2382,1.175,1.203,18743,0
+EVGN.US,D,20250908,000000,1.23,1.27,1.21,1.27,72260,0
+EVGN.US,D,20250909,000000,1.25,1.26,1.2301,1.243,17407,0
+EVGN.US,D,20250910,000000,1.26,1.31,1.2407,1.283,80511,0
+EVGN.US,D,20250911,000000,1.25,1.28,1.21,1.24,53147,0
+EVGN.US,D,20250912,000000,1.23,1.2932,1.2102,1.27,22549,0
+EVGN.US,D,20250915,000000,1.27,1.27,1.21,1.2363,48568,0
+EVGN.US,D,20250916,000000,1.21,1.2202,1.2,1.2,50876,0
+EVGN.US,D,20250917,000000,1.2,1.2563,1.19,1.205,89722,0
+EVGN.US,D,20250918,000000,1.21,1.24,1.19,1.223,112345,0
+EVGN.US,D,20250919,000000,1.2106,1.227,1.18,1.183,38012,0
+EVGN.US,D,20250922,000000,1.2,1.2164,1.15,1.172,85198,0
+EVGN.US,D,20250923,000000,1.19,1.1998,1.17,1.172,39675,0
+EVGN.US,D,20250924,000000,1.16,1.1864,1.15,1.165,36713,0
+EVGN.US,D,20250925,000000,1.16,1.16,1.11,1.11,70539,0
+EVGN.US,D,20250926,000000,1.11,1.15,1.11,1.14,32405,0
+EVGN.US,D,20250929,000000,1.15,1.1995,1.15,1.1801,47353,0
+EVGN.US,D,20250930,000000,1.17,1.19,1.12,1.142,35365,0
+EVGN.US,D,20251001,000000,1.17,1.18,1.13,1.152,34401,0
+EVGN.US,D,20251002,000000,1.14,1.1791,1.11,1.12,82341,0
+EVGN.US,D,20251003,000000,1.14,1.18,1.125,1.15,51062,0
+EVGN.US,D,20251006,000000,1.18,1.26,1.17,1.25,68064,0
+EVGN.US,D,20251007,000000,1.2,1.33,1.2,1.3294,513220,0
+EVGN.US,D,20251008,000000,1.34,1.5,1.3199,1.46,376206,0
+EVGN.US,D,20251009,000000,1.47,1.47,1.3,1.34,278847,0
+EVGN.US,D,20251010,000000,1.33,1.37,1.2201,1.29,277660,0
+EVGN.US,D,20251013,000000,1.33,1.33,1.2704,1.28,36436,0
+EVGN.US,D,20251014,000000,1.27,1.35,1.2423,1.3,227756,0
+EVGN.US,D,20251015,000000,1.33,1.49,1.3,1.38,395182,0
+EVGN.US,D,20251016,000000,1.35,1.35,1.27,1.28,139753,0
+EVGN.US,D,20251017,000000,1.2607,1.285,1.23,1.25,41175,0
+EVGN.US,D,20251020,000000,1.24,1.28,1.24,1.26,68298,0
+EVGN.US,D,20251021,000000,1.26,1.32,1.245,1.3,62722,0
+EVGN.US,D,20251022,000000,1.28,1.3,1.233,1.27,125795,0
+EVGN.US,D,20251023,000000,1.2599,1.3,1.22,1.24,81131,0
+EVGN.US,D,20251024,000000,1.24,1.265,1.2086,1.25,69057,0
+EVGN.US,D,20251027,000000,1.29,1.29,1.26,1.27,49573,0
+EVGN.US,D,20251028,000000,1.27,1.31,1.27,1.31,30020,0
+EVGN.US,D,20251029,000000,1.31,1.33,1.27,1.28,74305,0
+EVGN.US,D,20251030,000000,1.27,1.2999,1.2,1.23,66452,0
+EVGN.US,D,20251031,000000,1.28,1.2896,1.23,1.26,30476,0
+EVGN.US,D,20251103,000000,1.26,1.27,1.25,1.26,33650,0
+EVGN.US,D,20251104,000000,1.25,1.25,1.18,1.22,49750,0
+EVGN.US,D,20251105,000000,1.21,1.23,1.14,1.18,86656,0
+EVGN.US,D,20251106,000000,1.18,1.2,1.15,1.16,36137,0
+EVGN.US,D,20251107,000000,1.17,1.2,1.12,1.15,30197,0
+EVGN.US,D,20251110,000000,1.19,1.2004,1.16,1.185,13479,0
+EVGN.US,D,20251111,000000,1.25,1.28,1.21,1.24,65233,0
+EVGN.US,D,20251112,000000,1.26,1.28,1.2215,1.25,17662,0
+EVGN.US,D,20251113,000000,1.24,1.255,1.19,1.19,27403,0
+EVGN.US,D,20251114,000000,1.15,1.22,1.1499,1.21,64412,0
+EVGN.US,D,20251117,000000,1.24,1.2476,1.18,1.2,65174,0
+EVGN.US,D,20251118,000000,1.19,1.19,1.16,1.17,37086,0
+EVGN.US,D,20251119,000000,1.18,1.1801,1.1301,1.17,74893,0
+EVGN.US,D,20251120,000000,1.19,1.21,1.08,1.08,95898,0
+EVGN.US,D,20251121,000000,1.1,1.145,1.085,1.13,46123,0
+EVGN.US,D,20251124,000000,1.11,1.26,1.08,1.15,40944,0
+EVGN.US,D,20251125,000000,1.13,1.15,1.09,1.1,47214,0
+EVGN.US,D,20251126,000000,1.13,1.1399,1.1064,1.135,21061,0
+EVGN.US,D,20251128,000000,1.14,1.14,1.04,1.06,64510,0
+EVGN.US,D,20251201,000000,1.02,1.07,1,1.03,112540,0
+EVGN.US,D,20251202,000000,1.03,1.06,1.03,1.055,27689,0
+EVGN.US,D,20251203,000000,1.06,1.08,1.025,1.06,52086,0
+EVGN.US,D,20251204,000000,1.05,1.1,1.05,1.1,44137,0
+EVGN.US,D,20251205,000000,1.1,1.14,1.095,1.11,17686,0
+EVGN.US,D,20251208,000000,1.1,1.19,1.09,1.15,20724,0
+EVGN.US,D,20251209,000000,1.13,1.16,1.09,1.09,61640,0
+EVGN.US,D,20251210,000000,1.095,1.1,1.0655,1.1,21446,0
+EVGN.US,D,20251211,000000,1.1,1.1,1.08,1.09,18624,0
+EVGN.US,D,20251212,000000,1.095,1.1196,1.08,1.08,22362,0
+EVGN.US,D,20251215,000000,1.08,1.09,1.04,1.0455,68295,0
+EVGN.US,D,20251216,000000,1.06,1.065,1.03,1.045,14047,0
+EVGN.US,D,20251217,000000,1.03,1.06,1.01,1.01,66716,0
+EVGN.US,D,20251218,000000,1.04,1.0409,0.98,0.9883,84213,0
+EVGN.US,D,20251219,000000,0.97,1.022,0.9601,1.0199,49204,0
+EVGN.US,D,20251222,000000,1.02,1.06,0.97,1.03,94915,0
+EVGN.US,D,20251223,000000,1.03,1.05,1.015,1.045,31086,0
+EVGN.US,D,20251224,000000,1.05,1.055,1.0201,1.05,14230,0
+EVGN.US,D,20251226,000000,1.02,1.05,1.01,1.035,53975,0
+EVGN.US,D,20251229,000000,0.9931,1.01,0.960501,0.9704,87678,0
+EVGN.US,D,20251230,000000,0.96,0.9775,0.93,0.9396,212883,0
+EVGN.US,D,20251231,000000,0.939,1.1,0.9303,1.1,182811,0
+EVGN.US,D,20260102,000000,1.1,1.13,1.08,1.13,36075,0
+EVGN.US,D,20260105,000000,1.14,1.15,1.12,1.12,23987,0
+EVGN.US,D,20260106,000000,1.13,1.21,1.13,1.15,34445,0
+EVGN.US,D,20260107,000000,1.16,1.17,1.1,1.14,39766,0
+EVGN.US,D,20260108,000000,1.13,1.15,1.09,1.105,29251,0
+EVGN.US,D,20260109,000000,1.09,1.14,1.09,1.11,26856,0
+EVGN.US,D,20260112,000000,1.11,1.1155,1.08,1.08,27646,0
+EVGN.US,D,20260113,000000,1.09,1.09,1.03,1.03,63479,0
+EVGN.US,D,20260114,000000,1.08,1.095,1.03,1.05,42121,0
+EVGN.US,D,20260115,000000,1.08,1.08,1.02,1.05,21513,0
+EVGN.US,D,20260116,000000,1.05,1.0838,1.04,1.05,17541,0
+EVGN.US,D,20260120,000000,1,1.03,1,1.01,16406,0
+EVGN.US,D,20260121,000000,1.01,1.04,1.01,1.02,16987,0
+EVGN.US,D,20260122,000000,1.03,1.05,1.01,1.03,8691,0
+EVGN.US,D,20260123,000000,1.06,1.09,1.0299,1.06,22102,0
+EVGN.US,D,20260126,000000,1.09,1.09,1.06,1.06,21695,0
+EVGN.US,D,20260127,000000,1.06,1.078,1.04,1.078,18108,0
+EVGN.US,D,20260128,000000,1.1,1.1,1.03,1.06,31891,0
+EVGN.US,D,20260129,000000,1.05,1.06,1,1.01,42803,0
+EVGN.US,D,20260130,000000,1.04,1.04,1,1.01,10772,0
+EVGN.US,D,20260202,000000,1.01,1.02,0.9901,1.02,34576,0
+EVGN.US,D,20260203,000000,1.02,1.07,1.02,1.04,36402,0
+EVGN.US,D,20260204,000000,1.2,1.24,0.9801,1.09,12849223,0
+EVGN.US,D,20260205,000000,1.05,1.16,1.04,1.1,580958,0
+EVGN.US,D,20260206,000000,1.05,1.16,1.03,1.08,171851,0
+EVGN.US,D,20260209,000000,1.08,1.1096,1.06,1.09,85987,0
+EVGN.US,D,20260210,000000,1.14,1.19,0.982,1.01,9508810,0
+EVGN.US,D,20260211,000000,1,1.08,0.97,1.02,605574,0
+EVGN.US,D,20260212,000000,0.9903,1,0.91,0.9448,182189,0
+EVGN.US,D,20260213,000000,0.945,0.99,0.911401,0.96,87595,0
+EVGN.US,D,20260217,000000,0.97,0.9761,0.94,0.976,110053,0
+EVGN.US,D,20260218,000000,0.9385,0.95,0.9113,0.92,58611,0
diff --git a/daily/us/nasdaq stocks/1/fcnca.us.txt b/daily/us/nasdaq stocks/1/fcnca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40754a3f998046b81e786562d6b85171f500800f
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fcnca.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FCNCA.US,D,20050225,000000,138.175,139.571,136.668,139.571,7543.6628758656,0
+FCNCA.US,D,20050228,000000,139.192,140.04,138.155,140.04,6780.9782141765,0
+FCNCA.US,D,20050301,000000,141.058,142.126,140.12,140.12,4740.4710246903,0
+FCNCA.US,D,20050302,000000,139.292,140.589,139.102,139.102,3470.6662068716,0
+FCNCA.US,D,20050303,000000,139.292,139.292,136.378,137.375,13320.422915255,0
+FCNCA.US,D,20050304,000000,139.82,139.82,136.648,137.945,6354.0351578302,0
+FCNCA.US,D,20050307,000000,138.373,138.893,136.788,138.343,1680.7124542084,0
+FCNCA.US,D,20050308,000000,137.625,137.915,136.368,136.418,4862.7411018599,0
+FCNCA.US,D,20050309,000000,136.248,137.017,134.912,135.689,24566.263373618,0
+FCNCA.US,D,20050310,000000,134.972,137.995,134.752,137.855,3629.0159789437,0
+FCNCA.US,D,20050311,000000,137.037,139.292,135.151,138.593,8125.9490630421,0
+FCNCA.US,D,20050314,000000,139.292,139.292,138.833,139.292,5944.1297351878,0
+FCNCA.US,D,20050315,000000,138.663,141.118,138.663,139.431,11677.794583445,0
+FCNCA.US,D,20050316,000000,140.3,141.466,138.125,138.823,6664.7214194906,0
+FCNCA.US,D,20050317,000000,137.385,141.138,137.385,140.998,3553.8499478968,0
+FCNCA.US,D,20050318,000000,141.178,141.178,139.292,139.661,24560.250091134,0
+FCNCA.US,D,20050321,000000,141.267,141.267,136.718,139.052,8619.0382267097,0
+FCNCA.US,D,20050322,000000,137.925,137.925,136.568,136.568,307.67962041859,0
+FCNCA.US,D,20050323,000000,135.949,136.418,135.131,135.131,10833.930608225,0
+FCNCA.US,D,20050324,000000,136.668,139.012,136.258,137.147,3664.0934600989,0
+FCNCA.US,D,20050328,000000,138.673,139.192,136.618,138.753,4445.8201829865,0
+FCNCA.US,D,20050329,000000,136.828,138.793,136.568,136.578,2291.0606263091,0
+FCNCA.US,D,20050330,000000,138.982,140.25,136.448,140.22,9366.6896821894,0
+FCNCA.US,D,20050331,000000,138.673,139.152,136.678,138.693,14011.950400887,0
+FCNCA.US,D,20050401,000000,139.8,139.93,136.019,136.288,5058.1727825818,0
+FCNCA.US,D,20050404,000000,138.095,138.095,133.894,135.669,3950.7265918244,0
+FCNCA.US,D,20050405,000000,134.562,137.117,134.562,136.099,2665.8885677962,0
+FCNCA.US,D,20050406,000000,137.515,138.245,135.909,137.595,1802.982531378,0
+FCNCA.US,D,20050407,000000,137.375,139.341,137.375,139.341,1373.0328337898,0
+FCNCA.US,D,20050408,000000,138.075,139.292,135.002,135.381,4690.3603373257,0
+FCNCA.US,D,20050411,000000,135.151,137.177,128.386,128.396,26532.606745804,0
+FCNCA.US,D,20050412,000000,128.486,129.604,125.791,127.658,22564.842520275,0
+FCNCA.US,D,20050413,000000,128.536,128.754,126.091,126.471,5625.425763549,0
+FCNCA.US,D,20050414,000000,126.521,127.658,124.784,125.074,16711.914236092,0
+FCNCA.US,D,20050415,000000,126.321,126.769,124.594,125.074,22887.555346903,0
+FCNCA.US,D,20050418,000000,126.858,128.396,125.113,127.907,7619.8311206597,0
+FCNCA.US,D,20050419,000000,127.917,127.987,126.301,127.817,8673.1577690634,0
+FCNCA.US,D,20050420,000000,126.171,126.581,124.594,124.744,4512.9685040551,0
+FCNCA.US,D,20050421,000000,126.531,128.246,124.335,125.233,8070.8273069411,0
+FCNCA.US,D,20050422,000000,126.141,126.141,119.605,119.625,12798.269552917,0
+FCNCA.US,D,20050425,000000,119.605,122.22,119.605,121.262,4928.8872091812,0
+FCNCA.US,D,20050426,000000,123.178,123.178,121.431,121.431,8085.8605131504,0
+FCNCA.US,D,20050427,000000,121.421,124.634,120.613,124.634,7475.5123410497,0
+FCNCA.US,D,20050428,000000,122.408,124.225,122.33,122.33,5787.7843906103,0
+FCNCA.US,D,20050429,000000,121.481,123.955,120.793,121.77,7267.051881613,0
+FCNCA.US,D,20050502,000000,123.935,126.221,123.726,125.981,5087.2369812533,0
+FCNCA.US,D,20050503,000000,125.991,125.991,124.415,124.415,2806.1984924171,0
+FCNCA.US,D,20050504,000000,125.701,126.291,124.534,125.263,6623.6306558517,0
+FCNCA.US,D,20050505,000000,125.074,125.731,124.554,124.924,3326.3474272616,0
+FCNCA.US,D,20050506,000000,126.918,126.918,126.061,126.061,637.4079432776,0
+FCNCA.US,D,20050509,000000,124.395,125.681,124.395,125.681,3435.5887257164,0
+FCNCA.US,D,20050510,000000,124.694,125.731,124.694,125.522,5328.7704943506,0
+FCNCA.US,D,20050511,000000,125.981,126.111,123.736,124.544,3850.5052170952,0
+FCNCA.US,D,20050512,000000,123.476,123.476,120.563,121.162,5587.3416411519,0
+FCNCA.US,D,20050513,000000,120.593,122.638,119.565,119.565,2421.348413457,0
+FCNCA.US,D,20050516,000000,121.282,122.648,120.313,122.29,13777.432384021,0
+FCNCA.US,D,20050517,000000,123.268,124.624,120.743,121.75,5830.8795817438,0
+FCNCA.US,D,20050518,000000,124.385,125.811,123.258,125.711,7747.1122665658,0
+FCNCA.US,D,20050519,000000,125.392,126.65,123.696,123.696,1910.2194023382,0
+FCNCA.US,D,20050520,000000,123.248,125.462,123.248,125.024,1373.0328337898,0
+FCNCA.US,D,20050523,000000,125.024,126.739,123.437,126.231,2070.5736019049,0
+FCNCA.US,D,20050524,000000,124.145,125.701,123.855,125.432,2137.7219229735,0
+FCNCA.US,D,20050525,000000,123.676,126.72,123.456,123.576,1589.5110032048,0
+FCNCA.US,D,20050526,000000,125.821,125.821,123.885,123.885,1257.7782528512,0
+FCNCA.US,D,20050527,000000,123.048,124.774,123.048,123.238,1428.1545898908,0
+FCNCA.US,D,20050531,000000,123.437,126.481,123.437,123.706,2626.8022316519,0
+FCNCA.US,D,20050601,000000,127.658,127.668,125.532,127.668,2652.8597890815,0
+FCNCA.US,D,20050602,000000,125.601,126.878,123.476,124.744,5571.3062211952,0
+FCNCA.US,D,20050603,000000,123.516,124.594,123.516,124.594,1068.3598546131,0
+FCNCA.US,D,20050606,000000,122.988,124.714,122.988,123.756,2626.8022316519,0
+FCNCA.US,D,20050607,000000,124.974,127.188,123.358,124.205,3822.443232171,0
+FCNCA.US,D,20050608,000000,124.305,124.984,123.666,123.786,5770.7467569063,0
+FCNCA.US,D,20050609,000000,123.218,126.071,122.458,125.472,27165.003620344,0
+FCNCA.US,D,20050610,000000,126.858,126.858,124.335,125.871,1770.9116914647,0
+FCNCA.US,D,20050613,000000,125.871,127.608,125.871,127.448,3905.6269731962,0
+FCNCA.US,D,20050614,000000,125.911,127.518,125.562,126.809,2514.5542919552,0
+FCNCA.US,D,20050615,000000,125.661,127.288,124.514,126.281,15257.702088771,0
+FCNCA.US,D,20050616,000000,126.948,126.948,124.924,126.501,6866.1663826963,0
+FCNCA.US,D,20050617,000000,128.416,128.804,125.641,125.641,18634.160203397,0
+FCNCA.US,D,20050620,000000,126.71,126.71,124.974,124.974,3920.6601794056,0
+FCNCA.US,D,20050621,000000,125.044,126.531,124.445,125.821,6466.2830975268,0
+FCNCA.US,D,20050622,000000,126.531,126.531,124.774,124.774,2249.9698626701,0
+FCNCA.US,D,20050623,000000,126.968,126.968,124.155,124.295,4895.8141555206,0
+FCNCA.US,D,20050624,000000,124.295,128.336,124.215,128.336,15075.299186764,0
+FCNCA.US,D,20050627,000000,126.171,129.673,124.644,128.167,12058.635807416,0
+FCNCA.US,D,20050628,000000,128.077,131.529,128.077,130.671,6111.4994309855,0
+FCNCA.US,D,20050629,000000,130.132,134.852,130.132,134.802,31707.036323071,0
+FCNCA.US,D,20050630,000000,134.802,138.573,134.802,136.957,8863.5783810489,0
+FCNCA.US,D,20050701,000000,136.628,140.948,136.628,140.948,18751.41921183,0
+FCNCA.US,D,20050705,000000,141.188,149.399,141.188,149.399,22790.340613416,0
+FCNCA.US,D,20050706,000000,148.062,149.609,147.862,148.292,10962.213967878,0
+FCNCA.US,D,20050707,000000,146.835,149.329,146.835,149.329,8647.1002116339,0
+FCNCA.US,D,20050708,000000,147.703,154.428,147.703,154.209,64908.373343354,0
+FCNCA.US,D,20050711,000000,151.914,154.977,151.914,154.408,35396.185126852,0
+FCNCA.US,D,20050712,000000,154.428,154.428,152.053,153.35,10248.637779806,0
+FCNCA.US,D,20050713,000000,151.374,155.087,151.374,152.801,8525.8323482115,0
+FCNCA.US,D,20050714,000000,155.077,155.077,151.754,152.722,5932.1031702203,0
+FCNCA.US,D,20050715,000000,150.477,154.418,150.477,153.13,5729.6559932674,0
+FCNCA.US,D,20050718,000000,150.357,154,148.481,148.481,7225.961117974,0
+FCNCA.US,D,20050719,000000,147.573,153.95,147.573,153.95,5709.6117183215,0
+FCNCA.US,D,20050720,000000,152.683,154.787,152.163,154.757,26142.745598107,0
+FCNCA.US,D,20050721,000000,153.85,154.767,152.533,152.533,8104.902574349,0
+FCNCA.US,D,20050722,000000,150.417,152.971,150.417,152.093,22393.463969488,0
+FCNCA.US,D,20050725,000000,152.353,153.001,151.315,151.834,5109.2856836937,0
+FCNCA.US,D,20050726,000000,150.617,153.87,150.617,152.921,11888.259470376,0
+FCNCA.US,D,20050727,000000,153.49,154.05,153.27,153.53,20917.203119727,0
+FCNCA.US,D,20050728,000000,152.603,159.218,152.603,159.158,7681.9683729918,0
+FCNCA.US,D,20050729,000000,156.353,159.557,155.566,159.168,10716.671599792,0
+FCNCA.US,D,20050801,000000,159.158,159.168,156.633,158.479,8006.6856271144,0
+FCNCA.US,D,20050802,000000,158.24,159.168,157.861,159.058,6860.1531002125,0
+FCNCA.US,D,20050803,000000,157.093,159.158,156.983,159.148,1366.0173375588,0
+FCNCA.US,D,20050804,000000,156.383,158.11,155.087,157.302,4896.8163692678,0
+FCNCA.US,D,20050805,000000,155.436,155.676,151.604,151.744,14361.722998692,0
+FCNCA.US,D,20050808,000000,151.644,153.49,151.335,151.335,2714.9970414135,0
+FCNCA.US,D,20050809,000000,150.837,154.717,150.837,153.77,3852.5096445898,0
+FCNCA.US,D,20050810,000000,155.536,156.214,154.209,154.209,8026.7299020602,0
+FCNCA.US,D,20050811,000000,153.13,157.401,153.13,157.093,5306.7217919102,0
+FCNCA.US,D,20050812,000000,154.428,157.95,154.428,156.463,7457.4724935985,0
+FCNCA.US,D,20050815,000000,154.687,157.99,154.687,157.312,4683.3448410947,0
+FCNCA.US,D,20050816,000000,155.037,155.636,152.703,152.703,10179.485031243,0
+FCNCA.US,D,20050817,000000,156.343,157.302,152.851,154.437,6022.3024074766,0
+FCNCA.US,D,20050818,000000,156.194,156.293,154.637,154.907,2891.3866609369,0
+FCNCA.US,D,20050819,000000,154.15,157.451,154.15,157.003,4741.4732384376,0
+FCNCA.US,D,20050822,000000,157.711,158.25,153.53,156.333,16291.986675976,0
+FCNCA.US,D,20050823,000000,155.037,156.343,153.39,156.343,7505.5787534685,0
+FCNCA.US,D,20050824,000000,156.843,157.731,155.306,155.666,5810.835306798,0
+FCNCA.US,D,20050825,000000,156.593,156.683,155.087,156.264,1951.3101659772,0
+FCNCA.US,D,20050826,000000,153.9,157.302,153.9,155.137,17426.49263791,0
+FCNCA.US,D,20050829,000000,154.219,156.293,153.31,154.897,5582.3305724155,0
+FCNCA.US,D,20050830,000000,156.403,158.12,153.95,156.663,9469.9176981604,0
+FCNCA.US,D,20050831,000000,157.781,158.37,155.905,156.353,9276.4904449331,0
+FCNCA.US,D,20050901,000000,158.24,158.24,154.597,157.611,3262.2057474349,0
+FCNCA.US,D,20050902,000000,155.915,158.24,155.077,158.24,7198.9013467972,0
+FCNCA.US,D,20050906,000000,159.298,159.298,156.843,158.24,13522.870092209,0
+FCNCA.US,D,20050907,000000,158.2,158.24,157.691,158.24,3443.6064356947,0
+FCNCA.US,D,20050908,000000,155.945,158.24,155.945,158.24,12126.786342231,0
+FCNCA.US,D,20050909,000000,158.24,158.419,157.651,157.93,12563.75153605,0
+FCNCA.US,D,20050912,000000,158.22,158.37,158.04,158.04,4751.4953759105,0
+FCNCA.US,D,20050913,000000,156.095,158.37,156.095,157.421,10400.974269394,0
+FCNCA.US,D,20050914,000000,157.053,158.26,156.473,157.312,6156.5990496137,0
+FCNCA.US,D,20050915,000000,158.19,158.19,155.666,157.232,6615.6129458733,0
+FCNCA.US,D,20050916,000000,158.27,159.398,157.302,158.469,35971.455817799,0
+FCNCA.US,D,20050919,000000,159.038,159.038,156.553,158.15,2971.5637607203,0
+FCNCA.US,D,20050920,000000,159.168,159.258,156.353,157.491,5389.9055329354,0
+FCNCA.US,D,20050921,000000,156.353,158.579,155.546,155.855,6666.7258469852,0
+FCNCA.US,D,20050922,000000,156.593,159.577,155.396,157.821,6258.8248518374,0
+FCNCA.US,D,20050923,000000,158.918,159.398,157.631,159.218,5374.872326726,0
+FCNCA.US,D,20050926,000000,159.497,159.507,157.781,159.378,5199.48492095,0
+FCNCA.US,D,20050927,000000,157.371,159.547,156.723,158.509,5426.9874415852,0
+FCNCA.US,D,20050928,000000,159.786,159.996,157.332,157.821,3432.5820844745,0
+FCNCA.US,D,20050929,000000,156.933,159.497,156.933,159.497,4579.1146113763,0
+FCNCA.US,D,20050930,000000,159.398,162.271,159.398,161.691,6974.4054674038,0
+FCNCA.US,D,20051003,000000,162.481,165.114,162.471,162.471,6875.1863064219,0
+FCNCA.US,D,20051004,000000,163.967,165.814,162.421,163.488,11093.503968773,0
+FCNCA.US,D,20051005,000000,161.373,165.794,159.856,159.886,12143.823975935,0
+FCNCA.US,D,20051006,000000,161.224,161.224,153.22,158.668,8643.0913566447,0
+FCNCA.US,D,20051007,000000,159.408,160.255,157.401,158.03,4314.5301820913,0
+FCNCA.US,D,20051010,000000,157.791,159.218,157.531,159.218,26496.527050901,0
+FCNCA.US,D,20051011,000000,158.25,159.008,156.373,156.373,2881.364523464,0
+FCNCA.US,D,20051012,000000,155.396,155.396,151.594,152.891,5541.2398087765,0
+FCNCA.US,D,20051013,000000,151.944,155.157,151.814,155.157,7282.0850878224,0
+FCNCA.US,D,20051014,000000,155.456,160.594,153.64,160.594,5964.1740101336,0
+FCNCA.US,D,20051017,000000,161.324,162.031,158.798,161.483,4344.5965945101,0
+FCNCA.US,D,20051018,000000,160.784,161.124,160.115,160.974,1686.7257366921,0
+FCNCA.US,D,20051019,000000,159.188,162.999,159.188,161.552,8683.1799065364,0
+FCNCA.US,D,20051020,000000,162.989,162.999,159.626,161.651,7339.211271418,0
+FCNCA.US,D,20051021,000000,161.074,162.979,158.728,159.477,14566.174603139,0
+FCNCA.US,D,20051024,000000,160.325,162.531,160.225,161.532,6741.8918780321,0
+FCNCA.US,D,20051025,000000,161.851,162.391,160.016,161.074,4592.1433900911,0
+FCNCA.US,D,20051026,000000,160.974,162.621,160.405,161.463,3537.8145279401,0
+FCNCA.US,D,20051027,000000,159.448,160.345,154.457,154.647,9084.0654054531,0
+FCNCA.US,D,20051028,000000,157.063,157.641,155.446,156.353,20048.283800825,0
+FCNCA.US,D,20051031,000000,156.353,158.978,156.035,158.24,19126.247153317,0
+FCNCA.US,D,20051101,000000,157.401,158.24,155.576,156.603,14785.659413796,0
+FCNCA.US,D,20051102,000000,158.15,159.168,157.541,157.791,24256.579325704,0
+FCNCA.US,D,20051103,000000,160.085,160.085,156.353,157.312,32220.169761685,0
+FCNCA.US,D,20051104,000000,158.579,159.058,157.312,159.058,9133.1738790704,0
+FCNCA.US,D,20051107,000000,157.133,160.644,157.133,160.095,6981.4209636348,0
+FCNCA.US,D,20051108,000000,158.25,162.271,158.24,161.443,18782.487837996,0
+FCNCA.US,D,20051109,000000,162.161,168.487,162.161,166.821,9635.2829664636,0
+FCNCA.US,D,20051110,000000,166.821,171.591,166.821,171.521,18866.673792768,0
+FCNCA.US,D,20051111,000000,170.093,175.023,170.093,174.085,25054.341468549,0
+FCNCA.US,D,20051114,000000,174.314,176.23,173.415,174.693,25775.935366599,0
+FCNCA.US,D,20051115,000000,173.336,175.971,172.478,174.633,7109.7043232882,0
+FCNCA.US,D,20051116,000000,172.278,173.336,169.885,171.022,15546.339647991,0
+FCNCA.US,D,20051117,000000,173.167,173.167,169.615,171.969,11186.709847272,0
+FCNCA.US,D,20051118,000000,172.049,173.845,170.034,171.561,13220.201540526,0
+FCNCA.US,D,20051121,000000,171.351,173.625,170.752,173.018,4856.7278193762,0
+FCNCA.US,D,20051122,000000,170.972,174.673,170.972,173.705,4962.9624765891,0
+FCNCA.US,D,20051123,000000,171.809,173.905,171.809,173.695,1665.679247999,0
+FCNCA.US,D,20051125,000000,175.192,175.192,173.505,174.025,1711.7810803744,0
+FCNCA.US,D,20051128,000000,174.275,175.272,173.485,173.485,14983.095522013,0
+FCNCA.US,D,20051129,000000,175.113,175.252,173.435,175.103,4903.8318654989,0
+FCNCA.US,D,20051130,000000,174.095,177.626,174.075,177.606,11638.7082473,0
+FCNCA.US,D,20051201,000000,177.586,179.822,175.781,179.443,24407.913601545,0
+FCNCA.US,D,20051202,000000,178.046,180.62,178.046,180.62,4541.0304889793,0
+FCNCA.US,D,20051205,000000,180.5,180.989,179.383,179.912,7018.5028722846,0
+FCNCA.US,D,20051206,000000,181.349,181.699,178.126,178.126,6490.3362274618,0
+FCNCA.US,D,20051207,000000,179.393,179.423,172.348,174.065,31244.013571822,0
+FCNCA.US,D,20051208,000000,172.248,176.06,172.248,174.823,9253.4395287454,0
+FCNCA.US,D,20051209,000000,172.788,176.978,172.788,176.978,2240.9499389445,0
+FCNCA.US,D,20051212,000000,176.27,177.866,176.22,177.866,3486.7016268283,0
+FCNCA.US,D,20051213,000000,178.106,178.864,177.228,178.864,13277.327724122,0
+FCNCA.US,D,20051214,000000,179.033,179.612,178.674,178.883,4664.3027798961,0
+FCNCA.US,D,20051215,000000,179.253,179.453,174.075,177.138,10360.885719502,0
+FCNCA.US,D,20051216,000000,177.258,178.864,173.925,176.03,49688.755376982,0
+FCNCA.US,D,20051219,000000,174.225,176.37,171.719,172.848,13445.699633667,0
+FCNCA.US,D,20051220,000000,171.401,171.949,165.554,166.262,14855.814376107,0
+FCNCA.US,D,20051221,000000,166.262,169.625,166.082,167.06,18631.153562155,0
+FCNCA.US,D,20051222,000000,168.856,168.856,164.954,168.317,2068.5691744103,0
+FCNCA.US,D,20051223,000000,168.317,168.517,166.262,166.262,1438.1767273638,0
+FCNCA.US,D,20051227,000000,164.377,165.224,164.047,164.984,3622.0004827126,0
+FCNCA.US,D,20051228,000000,164.037,165.284,163.957,163.987,2346.1823824102,0
+FCNCA.US,D,20051229,000000,163.478,170.552,163.478,168.986,12635.910925855,0
+FCNCA.US,D,20051230,000000,166.821,168.836,165.254,165.274,7462.4835623349,0
+FCNCA.US,D,20060103,000000,166.751,171.032,165.824,171.032,3926.6734618894,0
+FCNCA.US,D,20060104,000000,169.815,172.958,169.815,171.63,6892.2239401259,0
+FCNCA.US,D,20060105,000000,170.862,172.888,170.852,171.601,5229.5513333687,0
+FCNCA.US,D,20060106,000000,173.415,176.679,171.032,175.362,9372.7029646731,0
+FCNCA.US,D,20060109,000000,176.28,178.526,174.374,176.918,16778.060343412,0
+FCNCA.US,D,20060110,000000,174.364,178.873,174.364,178.824,3842.4875071168,0
+FCNCA.US,D,20060111,000000,178.106,179.143,177.168,178.236,6663.7192057433,0
+FCNCA.US,D,20060112,000000,179.762,179.762,176.789,178.276,8422.6043322405,0
+FCNCA.US,D,20060113,000000,177.158,178.376,176.958,178.106,2501.5255132404,0
+FCNCA.US,D,20060117,000000,176.539,179.722,176.449,178.106,3845.4941483587,0
+FCNCA.US,D,20060118,000000,178.883,178.883,177.806,177.896,528.16664482279,0
+FCNCA.US,D,20060119,000000,176.859,181.349,176.859,180.899,3840.4830796223,0
+FCNCA.US,D,20060120,000000,181.887,181.887,177.298,177.418,4232.3486548134,0
+FCNCA.US,D,20060123,000000,176.629,178.844,176.629,177.796,2233.9344427135,0
+FCNCA.US,D,20060124,000000,176.679,180.999,176.3,180.999,10863.997020643,0
+FCNCA.US,D,20060125,000000,177.776,181.319,176.918,181.139,16444.323165564,0
+FCNCA.US,D,20060126,000000,178.366,186.637,178.366,186.637,8605.0072342476,0
+FCNCA.US,D,20060127,000000,187.594,191.187,187.594,188.813,5456.0516402567,0
+FCNCA.US,D,20060130,000000,187.594,188.803,185.729,185.729,5305.7195781629,0
+FCNCA.US,D,20060131,000000,185.729,185.729,181.997,181.997,10584.379385149,0
+FCNCA.US,D,20060201,000000,181.589,184.002,181.589,182.945,2428.3639096881,0
+FCNCA.US,D,20060202,000000,184.202,184.262,179.692,180.999,29228.561726019,0
+FCNCA.US,D,20060203,000000,180.739,181.459,179.782,180.33,3870.549492041,0
+FCNCA.US,D,20060206,000000,181.259,181.709,179.782,180.33,2745.0634538323,0
+FCNCA.US,D,20060207,000000,180.33,180.699,177.158,177.158,3631.0204064383,0
+FCNCA.US,D,20060208,000000,179.962,179.962,177.408,177.586,13162.073143184,0
+FCNCA.US,D,20060209,000000,179.912,180.51,177.636,177.636,12767.200926751,0
+FCNCA.US,D,20060210,000000,178.296,179.443,176.679,178.336,2056.5426094428,0
+FCNCA.US,D,20060213,000000,175.871,177.158,175.851,176.32,4737.4643834484,0
+FCNCA.US,D,20060214,000000,177.926,178.096,175.841,177.118,4198.2733874054,0
+FCNCA.US,D,20060215,000000,177.726,179.493,177.447,178.674,1320.9177189306,0
+FCNCA.US,D,20060216,000000,178.674,183.045,178.624,182.486,10431.040681813,0
+FCNCA.US,D,20060217,000000,183.882,183.992,181.349,183.992,3848.5007896006,0
+FCNCA.US,D,20060221,000000,181.619,182.736,180.022,181.129,2423.3528409516,0
+FCNCA.US,D,20060222,000000,183.005,184.741,179.593,182.895,17102.777597534,0
+FCNCA.US,D,20060223,000000,180.51,181.937,180.41,180.41,2178.8126866124,0
+FCNCA.US,D,20060224,000000,180.102,180.46,179.353,180.092,1111.4550457466,0
+FCNCA.US,D,20060227,000000,181.649,181.649,180.262,181.649,6018.2935524874,0
+FCNCA.US,D,20060228,000000,181.649,181.649,175.98,177.318,4878.7765218166,0
+FCNCA.US,D,20060301,000000,177.746,177.746,176.779,177.278,10169.46289377,0
+FCNCA.US,D,20060302,000000,177.766,178.086,176.859,177.258,9997.0821292359,0
+FCNCA.US,D,20060303,000000,175.921,179.742,175.921,176.31,7887.4221911866,0
+FCNCA.US,D,20060306,000000,175.621,176.629,175.302,175.771,4389.6962131382,0
+FCNCA.US,D,20060307,000000,176.459,176.459,170.822,171.431,10642.507782492,0
+FCNCA.US,D,20060308,000000,173.097,175.222,171.411,173.805,9858.7766321097,0
+FCNCA.US,D,20060309,000000,172.528,172.528,170.222,170.222,3384.4758246045,0
+FCNCA.US,D,20060310,000000,169.994,169.994,167.679,169.075,5335.7859905817,0
+FCNCA.US,D,20060313,000000,170.812,170.812,167.679,167.679,4332.5700295426,0
+FCNCA.US,D,20060314,000000,167.1,169.685,165.554,169.365,4397.7139231165,0
+FCNCA.US,D,20060315,000000,170.832,171.321,169.165,170.792,2908.4242946409,0
+FCNCA.US,D,20060316,000000,171.621,173.415,171.621,173.068,2169.7927628868,0
+FCNCA.US,D,20060317,000000,174.075,174.075,170.502,172.598,42770.473879426,0
+FCNCA.US,D,20060320,000000,173.795,174.683,170.872,171.341,7347.2289813964,0
+FCNCA.US,D,20060321,000000,171.032,172.159,167.679,167.968,4837.6857581776,0
+FCNCA.US,D,20060322,000000,167.539,169.415,165.852,166.841,5203.4937759391,0
+FCNCA.US,D,20060323,000000,166.841,166.841,165.664,165.664,896.98130382618,0
+FCNCA.US,D,20060324,000000,166.122,168.158,166.122,166.332,4891.8053005314,0
+FCNCA.US,D,20060327,000000,166.691,168.138,165.833,166.671,1573.4755832482,0
+FCNCA.US,D,20060328,000000,169.585,170.173,167.08,168.846,2849.2936835507,0
+FCNCA.US,D,20060329,000000,170.312,176.18,169.045,175.322,8460.6884546376,0
+FCNCA.US,D,20060330,000000,176.23,177.796,175.461,177.796,5019.0864464375,0
+FCNCA.US,D,20060331,000000,179.063,182.895,176.888,182.895,15256.699875024,0
+FCNCA.US,D,20060403,000000,183.813,183.813,179.063,180.092,5921.0788190001,0
+FCNCA.US,D,20060404,000000,181.289,181.289,178.814,179.353,3918.655751911,0
+FCNCA.US,D,20060405,000000,180.272,182.895,180.022,182.556,9139.1871615541,0
+FCNCA.US,D,20060406,000000,180.959,181.777,179.063,180.062,4260.4106397375,0
+FCNCA.US,D,20060407,000000,180.999,180.999,174.843,175.212,5412.9564491231,0
+FCNCA.US,D,20060410,000000,175.123,180.52,175.123,179.463,9338.6276972652,0
+FCNCA.US,D,20060411,000000,178.575,180.949,174.563,176.569,9130.1672378285,0
+FCNCA.US,D,20060412,000000,177.726,177.726,172.478,172.968,4964.9669040837,0
+FCNCA.US,D,20060413,000000,173.415,173.995,171.511,171.63,4091.0365164452,0
+FCNCA.US,D,20060417,000000,171.401,171.401,166.541,170.163,5207.5026309283,0
+FCNCA.US,D,20060418,000000,169.125,173.415,167.629,173.077,4881.7831630585,0
+FCNCA.US,D,20060419,000000,173.415,176.659,172.059,176.659,6739.8874505375,0
+FCNCA.US,D,20060420,000000,176.659,179.772,173.455,179.303,7937.5328785512,0
+FCNCA.US,D,20060421,000000,181.279,181.279,177.636,178.873,7280.0806603278,0
+FCNCA.US,D,20060424,000000,181.639,181.639,175.212,176.23,9384.7295296406,0
+FCNCA.US,D,20060425,000000,176.23,176.23,173.875,175.063,11135.596946159,0
+FCNCA.US,D,20060426,000000,176.23,181.459,176.21,178.106,7817.2672288762,0
+FCNCA.US,D,20060427,000000,176.689,180.979,176.689,180.142,3346.3917022074,0
+FCNCA.US,D,20060428,000000,175.302,181.249,175.302,181.249,10155.431901308,0
+FCNCA.US,D,20060501,000000,182.196,183.454,180.48,181.549,11541.493513813,0
+FCNCA.US,D,20060502,000000,181.549,183.005,181.549,182.626,5955.154086408,0
+FCNCA.US,D,20060503,000000,181.748,181.957,180.51,181.199,5855.9349254261,0
+FCNCA.US,D,20060504,000000,180.999,183.514,180.999,182.895,7882.4111224502,0
+FCNCA.US,D,20060505,000000,183.813,187.455,183.364,185.799,8247.2169264644,0
+FCNCA.US,D,20060508,000000,185.16,187.325,185.16,187.265,4875.7698805747,0
+FCNCA.US,D,20060509,000000,185.988,186.957,185.24,185.24,3487.7038405755,0
+FCNCA.US,D,20060510,000000,186.108,186.108,184.771,184.771,3554.8521616441,0
+FCNCA.US,D,20060511,000000,185.05,187.764,182.316,183.813,20624.556705519,0
+FCNCA.US,D,20060512,000000,183.813,183.813,179.413,179.483,23228.308020982,0
+FCNCA.US,D,20060515,000000,179.193,180.41,177.128,177.158,17874.482182949,0
+FCNCA.US,D,20060516,000000,178.106,179.982,177.447,178.664,13192.139555602,0
+FCNCA.US,D,20060517,000000,177.158,177.606,175.771,176.769,10080.265870261,0
+FCNCA.US,D,20060518,000000,178.844,178.844,174.145,174.983,8800.4389149695,0
+FCNCA.US,D,20060519,000000,174.115,177.158,173.835,174.583,13721.308414172,0
+FCNCA.US,D,20060522,000000,173.227,176.22,172.358,173.915,10036.16846538,0
+FCNCA.US,D,20060523,000000,175.093,179.263,173.845,175.332,6680.7568394473,0
+FCNCA.US,D,20060524,000000,176.23,178.536,176.2,177.058,15340.885829796,0
+FCNCA.US,D,20060525,000000,180.272,182.376,179.213,182.376,4115.0896463802,0
+FCNCA.US,D,20060526,000000,182.895,182.905,180.022,180.022,7972.6103597065,0
+FCNCA.US,D,20060530,000000,179.063,179.612,174.504,176.569,22398.475038225,0
+FCNCA.US,D,20060531,000000,177.158,179.303,177.158,178.873,21372.208160998,0
+FCNCA.US,D,20060601,000000,179.483,182.416,178.854,182.416,8651.109066623,0
+FCNCA.US,D,20060602,000000,180.999,182.266,179.682,180.779,18655.20669209,0
+FCNCA.US,D,20060605,000000,180.779,181.129,177.378,177.408,21880.330530875,0
+FCNCA.US,D,20060606,000000,178.834,180.939,177.158,178.536,21536.571215554,0
+FCNCA.US,D,20060607,000000,180.212,184.512,178.106,181.359,17902.544167874,0
+FCNCA.US,D,20060608,000000,181.359,182.845,178.076,181.927,9531.0527367452,0
+FCNCA.US,D,20060609,000000,181.239,184.312,180.022,180.022,5746.6936269713,0
+FCNCA.US,D,20060612,000000,181.009,181.719,178.674,180.022,10676.5830499,0
+FCNCA.US,D,20060613,000000,181.159,185.719,180.999,181.758,9217.3598338429,0
+FCNCA.US,D,20060614,000000,180.999,183.025,177.178,177.886,7200.9057742917,0
+FCNCA.US,D,20060615,000000,180.012,187.604,178.903,187.604,13328.440625234,0
+FCNCA.US,D,20060616,000000,186.717,187.365,184.142,185.589,75646.09143184,0
+FCNCA.US,D,20060619,000000,187.017,187.295,183.284,186.008,37318.431094159,0
+FCNCA.US,D,20060620,000000,185.49,187.285,185.45,186.647,21794.140148608,0
+FCNCA.US,D,20060621,000000,185.01,188.103,185.01,186.687,5673.532023419,0
+FCNCA.US,D,20060622,000000,186.277,187.525,185.41,187.515,12526.669627401,0
+FCNCA.US,D,20060623,000000,187.804,187.804,185.36,185.649,14986.102163255,0
+FCNCA.US,D,20060626,000000,187.814,187.814,186.157,186.597,9115.1340316191,0
+FCNCA.US,D,20060627,000000,188.213,188.353,186.267,186.877,33275.500837584,0
+FCNCA.US,D,20060628,000000,185.978,187.495,185.41,187.365,66241.317627253,0
+FCNCA.US,D,20060629,000000,187.007,188.683,186.567,188.683,20740.813500204,0
+FCNCA.US,D,20060630,000000,189.3,191.316,186.767,189.97,569885.79648131,0
+FCNCA.US,D,20060703,000000,189.051,190.239,188.833,189.93,13191.137341855,0
+FCNCA.US,D,20060705,000000,188.823,194.24,187.395,193.303,12513.640848686,0
+FCNCA.US,D,20060706,000000,191.616,197.971,190.687,196.365,39702.697598965,0
+FCNCA.US,D,20060707,000000,196.136,199.398,195.208,198.82,3386.4802520991,0
+FCNCA.US,D,20060710,000000,199.179,200.097,197.394,198.031,7656.9130293095,0
+FCNCA.US,D,20060711,000000,197.861,198.531,194.19,194.808,32344.444266349,0
+FCNCA.US,D,20060712,000000,193.781,196.784,191.816,194.22,20633.576629244,0
+FCNCA.US,D,20060713,000000,195.657,195.657,191.017,191.766,24329.740929257,0
+FCNCA.US,D,20060714,000000,191.097,194.19,190.16,194.19,12798.269552917,0
+FCNCA.US,D,20060717,000000,194.769,196.156,192.733,193.581,9945.9692281241,0
+FCNCA.US,D,20060718,000000,192.493,194.43,192.493,193.323,3362.4271221641,0
+FCNCA.US,D,20060719,000000,193.293,197.054,193.293,197.054,10787.828775849,0
+FCNCA.US,D,20060720,000000,191.576,197.124,191.426,196.714,13219.199326779,0
+FCNCA.US,D,20060721,000000,194.569,196.864,192.255,196.864,13397.593373797,0
+FCNCA.US,D,20060724,000000,197.334,202.562,197.334,202.562,6604.5885946531,0
+FCNCA.US,D,20060725,000000,199.967,206.373,199.967,203.16,9827.7080059436,0
+FCNCA.US,D,20060726,000000,200.487,205.315,198.081,199.328,10346.854727041,0
+FCNCA.US,D,20060727,000000,197.544,197.692,194.3,195.308,4394.7072818746,0
+FCNCA.US,D,20060728,000000,196.186,199.279,195.298,199.279,4288.4726246617,0
+FCNCA.US,D,20060731,000000,195.188,196.275,194.25,196.275,3436.5909394637,0
+FCNCA.US,D,20060801,000000,197.334,198.411,195.916,196.594,4081.0143789723,0
+FCNCA.US,D,20060802,000000,195.597,197.831,194.071,194.24,4251.3907160119,0
+FCNCA.US,D,20060803,000000,194.539,195.906,194.081,195.906,3978.7885767485,0
+FCNCA.US,D,20060804,000000,196.305,196.415,194.041,195.128,4618.2009475207,0
+FCNCA.US,D,20060807,000000,194.31,198.021,194.31,198.021,4043.9324703225,0
+FCNCA.US,D,20060808,000000,198.021,198.95,195.218,196.146,2414.332917226,0
+FCNCA.US,D,20060809,000000,196.236,196.994,194.26,194.559,7293.1094390426,0
+FCNCA.US,D,20060810,000000,194.35,195.607,193.421,195.607,5585.3372136573,0
+FCNCA.US,D,20060811,000000,195.178,195.178,194.26,194.26,637.4079432776,0
+FCNCA.US,D,20060814,000000,194.26,194.26,190.548,190.707,10640.503354997,0
+FCNCA.US,D,20060815,000000,191.925,194.21,191.636,191.866,4898.8207967624,0
+FCNCA.US,D,20060816,000000,190.757,192.324,190.757,191.546,1155.5524506275,0
+FCNCA.US,D,20060817,000000,191.796,192.055,190.449,190.648,6015.2869112455,0
+FCNCA.US,D,20060818,000000,191.157,191.157,189.67,190.449,3062.7652117238,0
+FCNCA.US,D,20060821,000000,189.61,191.217,189.51,190.449,2555.6450555941,0
+FCNCA.US,D,20060822,000000,191.406,191.406,189.51,190.01,2219.9034502514,0
+FCNCA.US,D,20060823,000000,189.56,189.56,186.747,187.126,1683.7190954503,0
+FCNCA.US,D,20060824,000000,188.343,188.353,187.146,187.146,1207.6675654866,0
+FCNCA.US,D,20060825,000000,187.485,190.449,187.485,187.614,3692.1554450231,0
+FCNCA.US,D,20060828,000000,187.844,188.393,187.255,187.255,1896.1884098761,0
+FCNCA.US,D,20060829,000000,188.143,188.143,183.902,184.582,8557.9031881249,0
+FCNCA.US,D,20060830,000000,184.572,185.859,184.292,184.751,6018.2935524874,0
+FCNCA.US,D,20060831,000000,184.671,185.529,183.932,185.529,15868.050260872,0
+FCNCA.US,D,20060901,000000,187.604,187.604,184.881,187.564,1812.0024551036,0
+FCNCA.US,D,20060905,000000,186.537,187.046,185.499,185.499,2531.5919256591,0
+FCNCA.US,D,20060906,000000,185.559,185.949,185.47,185.47,2533.5963531537,0
+FCNCA.US,D,20060907,000000,187.385,187.385,184.861,184.861,7110.7065370355,0
+FCNCA.US,D,20060908,000000,186.157,186.157,183.504,185.2,4577.1101838818,0
+FCNCA.US,D,20060911,000000,184.811,187.844,184.771,187.844,3026.6855168213,0
+FCNCA.US,D,20060912,000000,186.887,186.887,185.729,186.867,1487.2852009811,0
+FCNCA.US,D,20060913,000000,185.549,186.767,184.771,184.771,6806.0335578588,0
+FCNCA.US,D,20060914,000000,185.08,189.42,185.08,189.42,5219.5291958958,0
+FCNCA.US,D,20060915,000000,188.243,192.324,188.243,192.305,2178.8126866124,0
+FCNCA.US,D,20060918,000000,189.89,191.456,188.483,188.483,3840.4830796223,0
+FCNCA.US,D,20060919,000000,189.51,189.51,187.604,189.51,7639.8753956056,0
+FCNCA.US,D,20060920,000000,189.47,189.61,188.563,189.56,2279.0340613416,0
+FCNCA.US,D,20060921,000000,190.449,190.458,187.664,190.15,4326.5567470588,0
+FCNCA.US,D,20060922,000000,191.386,191.596,187.834,189.51,4136.1361350734,0
+FCNCA.US,D,20060925,000000,189.23,189.23,187.156,187.156,746.64924173241,0
+FCNCA.US,D,20060926,000000,186.207,187.126,183.833,183.833,3021.6744480848,0
+FCNCA.US,D,20060927,000000,185.669,185.669,182.895,183.324,6157.601263361,0
+FCNCA.US,D,20060929,000000,182.895,183.095,180.999,181.089,3466.6573518824,0
+FCNCA.US,D,20061002,000000,180.252,180.252,178.356,178.624,5307.7240056575,0
+FCNCA.US,D,20061003,000000,179.692,179.692,177.258,178.086,8139.9800555042,0
+FCNCA.US,D,20061004,000000,177.516,178.126,176.41,176.41,7421.392798696,0
+FCNCA.US,D,20061005,000000,176.28,179.882,176.28,179.882,1437.1745136165,0
+FCNCA.US,D,20061006,000000,179.303,179.573,179.063,179.063,1847.0799362588,0
+FCNCA.US,D,20061009,000000,177.288,177.288,173.965,176.04,15095.34346171,0
+FCNCA.US,D,20061010,000000,176.479,179.223,176.479,179.223,2632.8155141356,0
+FCNCA.US,D,20061011,000000,179.263,179.263,176.23,178.486,1482.2741322446,0
+FCNCA.US,D,20061012,000000,178.506,179.812,177.506,179.812,495.09359116216,0
+FCNCA.US,D,20061013,000000,177.556,181.787,177.556,181.129,4686.3514823366,0
+FCNCA.US,D,20061016,000000,180.062,183.214,179.732,182.646,2021.4651282876,0
+FCNCA.US,D,20061017,000000,179.822,182.895,179.822,179.842,3856.5184995789,0
+FCNCA.US,D,20061018,000000,179.842,183.803,179.842,182.426,2798.1807824388,0
+FCNCA.US,D,20061019,000000,181.349,182.895,180.999,181.937,3481.6905580918,0
+FCNCA.US,D,20061020,000000,180.022,181.289,177.058,177.427,22139.903891423,0
+FCNCA.US,D,20061023,000000,177.398,177.398,176.25,176.679,1933.2703185259,0
+FCNCA.US,D,20061024,000000,176.679,177.038,176.679,177.038,3271.2256711605,0
+FCNCA.US,D,20061025,000000,177.038,177.906,176.918,177.906,5237.5690433471,0
+FCNCA.US,D,20061026,000000,177.158,179.023,177.158,179.023,9133.1738790704,0
+FCNCA.US,D,20061027,000000,178.106,178.106,176.38,176.459,12747.156651805,0
+FCNCA.US,D,20061030,000000,176.689,179.782,176.679,178.106,7772.1676102481,0
+FCNCA.US,D,20061031,000000,177.258,177.906,176.819,177.906,4420.7648393042,0
+FCNCA.US,D,20061101,000000,179.972,181.689,176.499,176.499,2147.7440604464,0
+FCNCA.US,D,20061102,000000,175.302,176.898,175.302,175.411,3946.7177368352,0
+FCNCA.US,D,20061103,000000,174.633,176.868,174.633,176.429,1584.4999344684,0
+FCNCA.US,D,20061106,000000,178.654,180.779,178.336,180.779,2315.1137562441,0
+FCNCA.US,D,20061107,000000,177.258,178.126,176.928,177.966,1263.791535335,0
+FCNCA.US,D,20061108,000000,179.822,179.822,178.136,178.536,1497.307338454,0
+FCNCA.US,D,20061109,000000,179.063,179.063,178.136,178.136,1373.0328337898,0
+FCNCA.US,D,20061110,000000,177.208,180.4,177.208,179.513,1444.1900098475,0
+FCNCA.US,D,20061113,000000,178.136,180.292,178.136,180.292,6665.7236332379,0
+FCNCA.US,D,20061114,000000,179.473,180.51,179.473,180.082,1607.5508506561,0
+FCNCA.US,D,20061115,000000,181.559,182.366,180.51,182.366,6718.8409618444,0
+FCNCA.US,D,20061116,000000,181.459,183.654,181.459,183.654,1665.679247999,0
+FCNCA.US,D,20061117,000000,182.895,184.632,182.895,184.632,4679.3359861055,0
+FCNCA.US,D,20061120,000000,184.771,186.397,184.771,186.347,4259.4084259902,0
+FCNCA.US,D,20061121,000000,185.639,188.553,185.639,188.553,1618.5752018763,0
+FCNCA.US,D,20061122,000000,188.083,188.603,187.455,187.455,607.34153085884,0
+FCNCA.US,D,20061127,000000,187.594,187.594,186.947,186.947,1171.5878705841,0
+FCNCA.US,D,20061128,000000,188.563,188.913,186.018,186.018,8836.518609872,0
+FCNCA.US,D,20061129,000000,187.804,189.42,184.771,184.771,2249.9698626701,0
+FCNCA.US,D,20061130,000000,185.609,189.091,181.847,189.091,16017.380109218,0
+FCNCA.US,D,20061201,000000,189.051,189.51,184.671,187.594,2152.7551291828,0
+FCNCA.US,D,20061204,000000,186.717,186.907,184.811,185.559,3193.0529988717,0
+FCNCA.US,D,20061205,000000,186.587,188.143,185.929,188.054,690.52527188407,0
+FCNCA.US,D,20061206,000000,186.567,186.567,185.719,186.347,6111.4994309855,0
+FCNCA.US,D,20061207,000000,187.225,189.55,185.05,189.55,5579.3239311736,0
+FCNCA.US,D,20061208,000000,188.833,189.55,188.193,188.193,2046.5204719699,0
+FCNCA.US,D,20061211,000000,189.53,191.386,189.53,191.316,2110.6621517966,0
+FCNCA.US,D,20061212,000000,189.51,191.107,189.51,190.638,1028.2713047214,0
+FCNCA.US,D,20061213,000000,189.61,190.449,187.644,189.51,12620.877719646,0
+FCNCA.US,D,20061214,000000,189.67,190.787,189.3,189.3,2341.1713136737,0
+FCNCA.US,D,20061215,000000,190.379,190.379,186.507,187.096,13096.929249609,0
+FCNCA.US,D,20061218,000000,187.096,187.465,186.497,186.497,1817.0135238401,0
+FCNCA.US,D,20061219,000000,185.719,186.078,184.212,184.861,15480.19354067,0
+FCNCA.US,D,20061220,000000,184.861,185.26,183.354,183.354,7678.9617317499,0
+FCNCA.US,D,20061221,000000,184.112,184.332,182.935,183.744,10173.471748759,0
+FCNCA.US,D,20061222,000000,182.905,185.978,182.905,183.244,6454.2565325593,0
+FCNCA.US,D,20061226,000000,183.534,187.126,183.534,186.337,5989.2293538159,0
+FCNCA.US,D,20061227,000000,187.604,189.051,185.899,187.515,16020.386750459,0
+FCNCA.US,D,20061228,000000,189.051,189.051,187.495,188.693,16088.537285276,0
+FCNCA.US,D,20061229,000000,189.5,192.005,188.643,192.005,4700.3824747987,0
+FCNCA.US,D,20070103,000000,192.633,196.894,191.386,196.894,16474.389577983,0
+FCNCA.US,D,20070104,000000,196.644,196.644,192.883,194.918,6633.6527933246,0
+FCNCA.US,D,20070105,000000,194.489,194.489,190.18,190.249,6056.3776748845,0
+FCNCA.US,D,20070108,000000,190.249,191.107,188.962,190.777,2223.9123052406,0
+FCNCA.US,D,20070109,000000,189.93,193.971,189.93,193.971,1222.700771696,0
+FCNCA.US,D,20070110,000000,190.389,194.12,190.379,194.12,2292.0628400564,0
+FCNCA.US,D,20070111,000000,193.881,194.539,191.666,194.509,9200.3222001389,0
+FCNCA.US,D,20070112,000000,194.489,195.876,194.24,195.876,2564.6649793198,0
+FCNCA.US,D,20070116,000000,192.334,195.647,192.334,195.468,3264.2101749295,0
+FCNCA.US,D,20070117,000000,194.629,195.956,191.486,195.777,7445.445928631,0
+FCNCA.US,D,20070118,000000,193.971,197.054,192.105,195.198,5222.5358371377,0
+FCNCA.US,D,20070119,000000,197.074,197.841,193.791,196.415,5864.9548491517,0
+FCNCA.US,D,20070122,000000,193.991,196.614,193.293,194.739,3252.183609962,0
+FCNCA.US,D,20070123,000000,197.034,197.034,193.372,195.148,2754.0833775579,0
+FCNCA.US,D,20070124,000000,195.198,196.894,195.168,196.564,3362.4271221641,0
+FCNCA.US,D,20070125,000000,194.569,196.315,194.569,196.036,2093.6245180926,0
+FCNCA.US,D,20070126,000000,194.439,195.637,193.093,195.567,3873.5561332829,0
+FCNCA.US,D,20070129,000000,195.876,197.144,194.4,194.868,9714.4578524996,0
+FCNCA.US,D,20070130,000000,196.515,196.515,194.669,195.737,4510.9640765605,0
+FCNCA.US,D,20070131,000000,194.938,194.938,192.643,194.25,16122.612552683,0
+FCNCA.US,D,20070201,000000,192.743,195.986,192.743,195.198,4448.8268242284,0
+FCNCA.US,D,20070202,000000,194.17,196.116,193.921,194.948,7074.626842133,0
+FCNCA.US,D,20070205,000000,195.657,196.046,192.613,194.918,2495.5122307566,0
+FCNCA.US,D,20070206,000000,194.818,195.418,194.449,195.198,8177.061964154,0
+FCNCA.US,D,20070207,000000,192.573,194.26,192.573,193.781,4860.7366743653,0
+FCNCA.US,D,20070208,000000,193.781,194.26,192.813,193.661,5616.4058398234,0
+FCNCA.US,D,20070209,000000,192.833,194.23,192.833,194.22,1448.1988648367,0
+FCNCA.US,D,20070212,000000,194.26,194.739,193.881,194.709,8565.9208981032,0
+FCNCA.US,D,20070213,000000,195.088,196.604,194.858,196.106,12438.474817639,0
+FCNCA.US,D,20070214,000000,197.504,199.478,197.504,199.428,1584.4999344684,0
+FCNCA.US,D,20070215,000000,197.284,199.01,196.136,198.96,2901.4087984098,0
+FCNCA.US,D,20070216,000000,198.221,200.587,198.181,200.587,4251.3907160119,0
+FCNCA.US,D,20070220,000000,200.865,202.292,199.149,202.162,7392.3286000245,0
+FCNCA.US,D,20070221,000000,202.682,202.682,200.217,202.302,3232.1393350161,0
+FCNCA.US,D,20070222,000000,202.92,202.92,200.636,202.172,4008.8549891673,0
+FCNCA.US,D,20070223,000000,202.781,202.781,199.708,200.487,2642.8376516085,0
+FCNCA.US,D,20070226,000000,200.865,203.33,200.616,200.616,1683.7190954503,0
+FCNCA.US,D,20070227,000000,200.177,201.854,198.561,198.561,3548.8388791603,0
+FCNCA.US,D,20070228,000000,200.387,200.387,198.511,198.511,2106.6532968074,0
+FCNCA.US,D,20070301,000000,197.831,198.85,196.644,197.054,2100.6400143237,0
+FCNCA.US,D,20070302,000000,198.031,198.79,195.208,198.79,7833.3026488329,0
+FCNCA.US,D,20070305,000000,196.644,197.314,195.448,195.448,1863.1153562155,0
+FCNCA.US,D,20070306,000000,199.708,200.067,196.964,197.761,7980.6280696848,0
+FCNCA.US,D,20070307,000000,195.996,199.897,195.996,197.454,1473.254208519,0
+FCNCA.US,D,20070308,000000,197.454,198.96,196.964,196.964,5485.1158389281,0
+FCNCA.US,D,20070309,000000,197.544,198.76,197.234,198.621,858.89718142909,0
+FCNCA.US,D,20070312,000000,197.544,199.12,196.385,198.74,2378.2532223235,0
+FCNCA.US,D,20070313,000000,196.365,197.384,195.697,196.944,1948.3035247353,0
+FCNCA.US,D,20070314,000000,194.878,197.374,194.878,197.374,4211.3021661202,0
+FCNCA.US,D,20070315,000000,196.515,198.491,196.465,197.721,1160.5635193639,0
+FCNCA.US,D,20070316,000000,197.074,197.741,196.096,197.074,4924.878354192,0
+FCNCA.US,D,20070319,000000,197.941,200.706,197.791,199.298,9658.3338826513,0
+FCNCA.US,D,20070320,000000,198.96,200.027,196.654,198.011,4436.8002592609,0
+FCNCA.US,D,20070321,000000,196.415,198.131,195.517,196.604,3932.6867443731,0
+FCNCA.US,D,20070322,000000,198.491,199.02,196.604,196.604,4815.6370557372,0
+FCNCA.US,D,20070323,000000,199.797,199.797,197.074,197.981,3062.7652117238,0
+FCNCA.US,D,20070326,000000,196.604,196.604,192.893,195.846,3196.0596401136,0
+FCNCA.US,D,20070327,000000,193.023,197.004,193.023,196.026,955.10970116911,0
+FCNCA.US,D,20070328,000000,196.236,196.236,191.696,192.413,6619.6218008625,0
+FCNCA.US,D,20070329,000000,191.576,192.155,189.73,190.359,3795.3834609941,0
+FCNCA.US,D,20070330,000000,189.62,191.426,189.51,190.449,25069.374674757,0
+FCNCA.US,D,20070402,000000,191.386,191.386,188.903,189.051,2482.4834520418,0
+FCNCA.US,D,20070403,000000,189.51,189.51,188.773,189.51,2927.4663558394,0
+FCNCA.US,D,20070404,000000,190.299,190.299,188.573,189.51,6387.1082114908,0
+FCNCA.US,D,20070405,000000,190.449,190.449,189.28,189.51,4636.240794972,0
+FCNCA.US,D,20070409,000000,189.51,191.446,189.51,191.416,4278.4504871888,0
+FCNCA.US,D,20070410,000000,190.449,192.315,190.449,191.496,2731.0324613702,0
+FCNCA.US,D,20070411,000000,191.207,191.386,191.027,191.037,1058.3377171402,0
+FCNCA.US,D,20070412,000000,191.117,192.953,191.117,192.773,2117.6776480276,0
+FCNCA.US,D,20070413,000000,191.876,191.876,190.05,191.326,8138.9778417569,0
+FCNCA.US,D,20070416,000000,193.293,195.198,193.293,195.198,13915.737881146,0
+FCNCA.US,D,20070417,000000,191.047,195.777,191.047,194.021,4661.2961386543,0
+FCNCA.US,D,20070418,000000,194.26,196.136,194.26,195.188,6585.5465334546,0
+FCNCA.US,D,20070419,000000,194.23,196.186,191.526,195.677,25964.351551089,0
+FCNCA.US,D,20070420,000000,193.781,198.041,193.781,198.031,2059.5492506847,0
+FCNCA.US,D,20070423,000000,196.834,198.031,196.435,196.604,2224.9145189878,0
+FCNCA.US,D,20070424,000000,195.198,195.916,192.583,192.583,2219.9034502514,0
+FCNCA.US,D,20070425,000000,192.393,194.081,191.017,194.061,4091.0365164452,0
+FCNCA.US,D,20070426,000000,194.459,194.679,192.145,192.883,2476.4701695581,0
+FCNCA.US,D,20070427,000000,194.928,194.928,189.69,190.638,3009.6478831173,0
+FCNCA.US,D,20070430,000000,192.803,192.803,189.69,192.225,1553.4313083023,0
+FCNCA.US,D,20070501,000000,189.98,191.197,189.98,191.197,1373.0328337898,0
+FCNCA.US,D,20070502,000000,189.52,189.88,188.583,188.583,3743.268346135,0
+FCNCA.US,D,20070503,000000,189.51,192.563,189.51,192.563,5345.8081280546,0
+FCNCA.US,D,20070504,000000,192.523,192.523,189.54,191.676,2881.364523464,0
+FCNCA.US,D,20070507,000000,190.488,193.531,190.449,192.793,2005.4297083309,0
+FCNCA.US,D,20070508,000000,192.583,192.583,190.449,191.376,6218.7363019458,0
+FCNCA.US,D,20070509,000000,189.37,189.75,188.024,188.024,6712.8276793606,0
+FCNCA.US,D,20070510,000000,187.964,190.578,187.964,190.578,1255.7738253567,0
+FCNCA.US,D,20070511,000000,187.894,190.797,187.894,188.563,2244.9587939337,0
+FCNCA.US,D,20070514,000000,189.5,189.5,185.24,185.26,2515.5565057025,0
+FCNCA.US,D,20070515,000000,185.889,186.038,183.354,183.354,2823.2361261211,0
+FCNCA.US,D,20070516,000000,182.905,183.354,180.092,180.949,8084.8582994031,0
+FCNCA.US,D,20070517,000000,180.679,181.279,176.819,180.292,13618.080398201,0
+FCNCA.US,D,20070518,000000,179.103,181.459,176.3,181.459,7592.7713494829,0
+FCNCA.US,D,20070521,000000,182.296,182.885,181.459,182.885,8545.8766231574,0
+FCNCA.US,D,20070522,000000,183.045,185.09,181.947,184.532,5023.0953014266,0
+FCNCA.US,D,20070523,000000,185.579,185.579,183.823,183.823,4261.4128534848,0
+FCNCA.US,D,20070524,000000,183.614,183.614,177.976,177.976,10714.667172297,0
+FCNCA.US,D,20070525,000000,179.383,180.142,176.439,176.439,14033.999103328,0
+FCNCA.US,D,20070529,000000,175.861,177.418,175.003,175.103,16274.949042272,0
+FCNCA.US,D,20070530,000000,174.823,185.48,174.444,183.254,38124.210946981,0
+FCNCA.US,D,20070531,000000,184.282,184.642,182.416,183.584,11483.365116469,0
+FCNCA.US,D,20070601,000000,184.292,185.719,183.374,183.484,8134.9689867677,0
+FCNCA.US,D,20070604,000000,183.075,185.739,183.075,185.739,12381.348634043,0
+FCNCA.US,D,20070605,000000,185.789,185.789,183.594,183.594,3868.5450645464,0
+FCNCA.US,D,20070606,000000,184.891,185.37,180.34,182.226,7688.9838692229,0
+FCNCA.US,D,20070607,000000,184.691,186.008,182.286,183.195,11864.20634044,0
+FCNCA.US,D,20070608,000000,183.025,185.45,182.656,185.17,4260.4106397375,0
+FCNCA.US,D,20070611,000000,184.292,185.569,183.284,185.569,8308.3519650492,0
+FCNCA.US,D,20070612,000000,183.813,184.97,180.56,180.869,9132.1716653231,0
+FCNCA.US,D,20070613,000000,180.799,182.766,180.54,180.679,1825.0312338184,0
+FCNCA.US,D,20070614,000000,185.06,185.649,182.076,183.813,9341.6343385071,0
+FCNCA.US,D,20070615,000000,183.952,185.809,183.594,183.594,6822.0689778154,0
+FCNCA.US,D,20070618,000000,183.334,184.9,182.935,182.935,8841.5296786085,0
+FCNCA.US,D,20070619,000000,182.895,185.16,182.895,184.741,5376.8767542206,0
+FCNCA.US,D,20070620,000000,184.602,185.24,182.855,185.04,5766.7379019172,0
+FCNCA.US,D,20070621,000000,184.771,185.729,180.669,180.789,18504.874629996,0
+FCNCA.US,D,20070622,000000,181.817,183.135,180.022,181.837,20297.835023901,0
+FCNCA.US,D,20070625,000000,181.847,181.887,174.384,175.471,26738.060563999,0
+FCNCA.US,D,20070626,000000,176.978,178.376,174.374,175.741,12474.554512541,0
+FCNCA.US,D,20070627,000000,174.414,178.814,172.548,177.108,18091.962566112,0
+FCNCA.US,D,20070628,000000,178.106,184.442,176.24,183.982,17322.262408192,0
+FCNCA.US,D,20070629,000000,182.666,184.781,182.666,184.192,11764.987179459,0
+FCNCA.US,D,20070702,000000,183.384,185.4,181.179,184.562,3285.2566636226,0
+FCNCA.US,D,20070703,000000,184.771,184.771,183.145,184.622,931.0565712341,0
+FCNCA.US,D,20070705,000000,182.136,184.512,181.987,183.504,3823.4454459183,0
+FCNCA.US,D,20070706,000000,182.676,184.771,182.676,184.292,4385.687358149,0
+FCNCA.US,D,20070709,000000,183.115,184.582,182.626,184.582,4903.8318654989,0
+FCNCA.US,D,20070710,000000,183.314,183.314,181.937,182.845,8134.9689867677,0
+FCNCA.US,D,20070711,000000,181.559,182.845,181.229,182.845,6133.548133426,0
+FCNCA.US,D,20070712,000000,181.319,184.771,181.319,184.731,7745.1078390712,0
+FCNCA.US,D,20070713,000000,182.676,184.771,182.676,184.761,5044.1417901197,0
+FCNCA.US,D,20070716,000000,184.691,184.741,183.574,184.102,2662.8819265544,0
+FCNCA.US,D,20070717,000000,184.542,184.542,179.083,180.999,8215.1460865511,0
+FCNCA.US,D,20070718,000000,184.052,184.771,181.937,181.937,5357.8346930221,0
+FCNCA.US,D,20070719,000000,180.879,182.496,180.49,182.496,3449.6197181785,0
+FCNCA.US,D,20070720,000000,183.912,183.912,180.739,180.739,1172.5900843314,0
+FCNCA.US,D,20070723,000000,180.38,181.917,179.063,179.073,3069.7807079549,0
+FCNCA.US,D,20070724,000000,179.103,183.902,179.063,179.782,6305.9288979602,0
+FCNCA.US,D,20070725,000000,179.213,182.466,174.823,174.823,4844.7012544087,0
+FCNCA.US,D,20070726,000000,174.823,176.918,174.823,175.531,2273.0207788579,0
+FCNCA.US,D,20070727,000000,174.005,176.639,168.657,170.322,25341.976814021,0
+FCNCA.US,D,20070730,000000,169.325,172.039,168.247,169.775,11809.08458434,0
+FCNCA.US,D,20070731,000000,169.855,170.902,168.158,170.252,3103.8559753628,0
+FCNCA.US,D,20070801,000000,167.359,169.715,166.511,168.158,11186.709847272,0
+FCNCA.US,D,20070802,000000,168.158,168.647,166.002,166.571,4545.0393439684,0
+FCNCA.US,D,20070803,000000,167.489,169.075,163.558,165.274,3643.0469714058,0
+FCNCA.US,D,20070806,000000,166.881,166.91,162.131,163.947,15087.325751731,0
+FCNCA.US,D,20070807,000000,161.671,164.267,154.09,163.388,27552.860340547,0
+FCNCA.US,D,20070808,000000,162.531,164.894,158.3,160.784,14857.818803601,0
+FCNCA.US,D,20070809,000000,163.927,164.566,144.46,145.956,46215.082528868,0
+FCNCA.US,D,20070810,000000,149.879,152.393,145.926,149.819,25359.014447725,0
+FCNCA.US,D,20070813,000000,151.724,165.714,151.724,163.987,26162.789873053,0
+FCNCA.US,D,20070814,000000,164.676,164.676,160.584,161.473,13073.878333421,0
+FCNCA.US,D,20070815,000000,162.541,163.188,158.22,161.064,11000.298090275,0
+FCNCA.US,D,20070816,000000,165.494,166.072,161.224,163.039,8584.9629593018,0
+FCNCA.US,D,20070817,000000,164.894,173.306,164.894,172.498,12344.266725393,0
+FCNCA.US,D,20070820,000000,167.679,171.759,167.679,169.994,3616.9894139762,0
+FCNCA.US,D,20070821,000000,169.635,170.792,169.605,169.605,4218.3176623513,0
+FCNCA.US,D,20070822,000000,166.721,169.535,166.721,168.457,1058.3377171402,0
+FCNCA.US,D,20070823,000000,171.261,171.261,165.184,165.784,5931.100956473,0
+FCNCA.US,D,20070824,000000,165.304,168.028,164.047,168.028,2546.6251318685,0
+FCNCA.US,D,20070827,000000,168.647,168.647,167.819,168.647,1174.594511826,0
+FCNCA.US,D,20070828,000000,168.647,168.976,165.304,166.651,10497.186789134,0
+FCNCA.US,D,20070829,000000,165.833,168.607,165.833,167.439,2634.8199416302,0
+FCNCA.US,D,20070830,000000,164.716,168.647,164.716,165.852,5090.2436224952,0
+FCNCA.US,D,20070831,000000,168.866,173.635,167.01,167.919,9345.6431934963,0
+FCNCA.US,D,20070904,000000,167.929,170.014,166.731,170.014,3629.0159789437,0
+FCNCA.US,D,20070905,000000,167.679,170.552,167.679,168.926,2934.4818520705,0
+FCNCA.US,D,20070906,000000,168.657,170.014,166.771,168.647,36557.750859964,0
+FCNCA.US,D,20070907,000000,168.178,169.935,168.158,169.325,5923.0832464947,0
+FCNCA.US,D,20070910,000000,167.679,170.472,167.679,170.422,3269.2212436659,0
+FCNCA.US,D,20070911,000000,168.816,170.902,168.717,170.272,5319.750570625,0
+FCNCA.US,D,20070912,000000,168.647,171.471,168.647,169.875,16981.509734112,0
+FCNCA.US,D,20070913,000000,169.605,170.552,167.28,168.647,10068.239305294,0
+FCNCA.US,D,20070914,000000,166.97,169.405,166.831,169.405,7209.9256980174,0
+FCNCA.US,D,20070917,000000,169.375,169.605,163.957,165.574,5698.5873671013,0
+FCNCA.US,D,20070918,000000,165.084,169.635,163.668,168.327,4712.4090397662,0
+FCNCA.US,D,20070919,000000,169.994,171.351,164.964,169.035,4299.4969758819,0
+FCNCA.US,D,20070920,000000,167.319,170.392,167.319,167.829,1896.1884098761,0
+FCNCA.US,D,20070921,000000,167.409,169.605,164.894,166.881,10994.284807791,0
+FCNCA.US,D,20070924,000000,165.684,165.684,159.168,159.168,7505.5787534685,0
+FCNCA.US,D,20070925,000000,160.994,160.994,157.312,159.557,8591.9784555328,0
+FCNCA.US,D,20070926,000000,161.054,162.031,157.162,159.148,16933.403474243,0
+FCNCA.US,D,20070927,000000,159.168,162.999,158.29,162.999,6918.2814975555,0
+FCNCA.US,D,20070928,000000,162.999,166.282,161.124,165.254,8853.556243576,0
+FCNCA.US,D,20071001,000000,164.696,170.542,164.696,169.565,3473.6728481135,0
+FCNCA.US,D,20071002,000000,168.257,168.297,163.078,163.937,3557.858802886,0
+FCNCA.US,D,20071003,000000,165.054,165.824,162.999,164.436,4676.3293448636,0
+FCNCA.US,D,20071004,000000,164.357,165.404,162.141,164.566,8774.3813575399,0
+FCNCA.US,D,20071005,000000,165.824,169.355,165.344,169.125,2003.4252808364,0
+FCNCA.US,D,20071008,000000,169.025,170.502,167.409,170.362,1469.2453535298,0
+FCNCA.US,D,20071009,000000,170.552,172.119,169.075,170.822,6028.3156899603,0
+FCNCA.US,D,20071010,000000,171.131,171.221,168.237,169.375,10500.193430376,0
+FCNCA.US,D,20071011,000000,169.855,171.361,168.976,168.976,6534.4336323427,0
+FCNCA.US,D,20071012,000000,170.522,172.368,168.776,170.512,2270.014137616,0
+FCNCA.US,D,20071015,000000,170.143,171.729,166.701,168.357,13181.115204382,0
+FCNCA.US,D,20071016,000000,167.679,171.032,165.804,165.804,11354.079543069,0
+FCNCA.US,D,20071017,000000,168.038,170.034,164.446,164.446,5364.8501892531,0
+FCNCA.US,D,20071018,000000,164.964,166.132,162.131,162.131,4048.943539059,0
+FCNCA.US,D,20071019,000000,162.131,164.954,160.095,160.095,2831.2538360994,0
+FCNCA.US,D,20071022,000000,163.907,165.674,159.168,159.398,4102.0608676654,0
+FCNCA.US,D,20071023,000000,158.509,161.074,157.781,157.781,2824.2383398684,0
+FCNCA.US,D,20071024,000000,157.312,157.312,150.717,153.92,10174.473962507,0
+FCNCA.US,D,20071025,000000,153.95,153.95,149.977,152.553,12915.52856135,0
+FCNCA.US,D,20071026,000000,152.553,155.316,150.887,155.157,4774.5462920982,0
+FCNCA.US,D,20071029,000000,155.157,155.775,152.563,155.765,3692.1554450231,0
+FCNCA.US,D,20071030,000000,155.855,155.855,153.98,154.917,4858.7322468708,0
+FCNCA.US,D,20071031,000000,154.597,156.164,152.673,154.258,3270.2234574132,0
+FCNCA.US,D,20071101,000000,151.594,155.765,150.617,151.764,4485.9087328782,0
+FCNCA.US,D,20071102,000000,153.65,153.65,149.699,151.594,5646.4722522421,0
+FCNCA.US,D,20071105,000000,149.779,149.779,145.219,148.89,7650.8997468258,0
+FCNCA.US,D,20071106,000000,148.851,148.851,144.699,145.638,3476.6794893553,0
+FCNCA.US,D,20071107,000000,143.393,144.002,135.469,137.027,17313.242484466,0
+FCNCA.US,D,20071108,000000,138.663,139.172,135.469,139.172,10762.773432167,0
+FCNCA.US,D,20071109,000000,135.529,142.853,135.529,142.853,5698.5873671013,0
+FCNCA.US,D,20071112,000000,139.162,147.054,139.152,146.556,2932.4774245759,0
+FCNCA.US,D,20071113,000000,144.969,146.696,142.385,146.086,5439.0140065527,0
+FCNCA.US,D,20071114,000000,146.885,149.05,144.002,148.292,7300.1249352736,0
+FCNCA.US,D,20071115,000000,146.116,150.687,145.459,147.374,6984.4276048767,0
+FCNCA.US,D,20071116,000000,147.912,148.771,145.479,148.342,10698.63175234,0
+FCNCA.US,D,20071119,000000,145.578,150.887,145.469,145.489,6807.0357716061,0
+FCNCA.US,D,20071120,000000,145.469,149.08,142.654,145.469,9353.6609034746,0
+FCNCA.US,D,20071121,000000,143.592,146.975,142.703,146.026,4092.0387301925,0
+FCNCA.US,D,20071123,000000,142.853,146.506,142.853,145.926,3329.3540685034,0
+FCNCA.US,D,20071126,000000,144.002,145.926,142.584,143.672,4138.1405625679,0
+FCNCA.US,D,20071127,000000,142.485,142.823,138.863,141.158,8869.5916635326,0
+FCNCA.US,D,20071128,000000,143.243,145.558,142.336,143.483,17853.435694256,0
+FCNCA.US,D,20071129,000000,142.336,146.136,140.938,142.216,8401.5578435474,0
+FCNCA.US,D,20071130,000000,141.307,148.511,141.307,148.471,17901.541954127,0
+FCNCA.US,D,20071203,000000,147.314,148.731,145.697,146.186,9262.459452471,0
+FCNCA.US,D,20071204,000000,144.719,149.669,144.719,149.669,15550.34850298,0
+FCNCA.US,D,20071205,000000,149.629,149.639,147.094,147.803,4081.0143789723,0
+FCNCA.US,D,20071206,000000,145.797,148.771,145.797,148.771,10791.837630838,0
+FCNCA.US,D,20071207,000000,148.022,150.647,147.054,149.17,10098.305717713,0
+FCNCA.US,D,20071210,000000,149.1,155.446,148.162,154,11551.515651286,0
+FCNCA.US,D,20071211,000000,152.951,155.097,148.861,149.749,14985.099949508,0
+FCNCA.US,D,20071212,000000,153.091,153.091,147.104,148.481,7330.1913476924,0
+FCNCA.US,D,20071213,000000,148.521,150.617,142.126,145.946,15941.211864424,0
+FCNCA.US,D,20071214,000000,143.543,144.002,140.25,142.016,14927.973765911,0
+FCNCA.US,D,20071217,000000,140.25,142.534,138.823,138.823,6663.7192057433,0
+FCNCA.US,D,20071218,000000,141.936,141.936,136.418,137.945,14439.89567098,0
+FCNCA.US,D,20071219,000000,137.017,138.942,136.418,138.942,9040.9702143195,0
+FCNCA.US,D,20071220,000000,136.618,140.25,136.448,140.25,6472.2963800106,0
+FCNCA.US,D,20071221,000000,141.287,141.287,137.605,138.423,6104.4839347545,0
+FCNCA.US,D,20071224,000000,137.935,141.407,136.897,139.122,2219.9034502514,0
+FCNCA.US,D,20071226,000000,139.611,141.457,136.728,140.31,5826.8707267547,0
+FCNCA.US,D,20071227,000000,140.25,141.656,137.057,141.656,6330.9842416424,0
+FCNCA.US,D,20071228,000000,137.875,142.126,137.186,138.353,11189.716488513,0
+FCNCA.US,D,20071231,000000,139.312,143.073,136.528,138.195,9495.97525559,0
+FCNCA.US,D,20080102,000000,135.989,136.618,134.142,135.44,6728.8630993173,0
+FCNCA.US,D,20080103,000000,135.579,135.579,132.187,132.197,6343.0108066099,0
+FCNCA.US,D,20080104,000000,131.259,131.909,126.799,128.266,10543.28862151,0
+FCNCA.US,D,20080107,000000,130.731,130.741,127.198,128.276,5833.8862229857,0
+FCNCA.US,D,20080108,000000,129.454,129.514,127.118,127.118,18180.157375874,0
+FCNCA.US,D,20080109,000000,126.091,126.868,122.07,126.271,13487.792611053,0
+FCNCA.US,D,20080110,000000,126.461,130.381,122.748,130.381,8062.8095969627,0
+FCNCA.US,D,20080111,000000,130.711,131.359,129.054,129.054,5736.6714894984,0
+FCNCA.US,D,20080114,000000,129.054,130.551,125.273,128.356,6995.4519560969,0
+FCNCA.US,D,20080115,000000,124.894,129.574,124.534,124.534,6962.3789024363,0
+FCNCA.US,D,20080116,000000,125.512,127.008,123.417,123.536,7802.2340226668,0
+FCNCA.US,D,20080117,000000,123.397,124.115,118.507,119.775,10623.465721293,0
+FCNCA.US,D,20080118,000000,119.775,122.608,114.557,116.363,11010.320227748,0
+FCNCA.US,D,20080122,000000,113.679,118.407,111.563,117.73,11134.594732412,0
+FCNCA.US,D,20080123,000000,115.574,121.89,113.748,120.393,10988.271525307,0
+FCNCA.US,D,20080124,000000,119.216,122.988,118.437,119.127,15101.356744193,0
+FCNCA.US,D,20080125,000000,118.517,120.853,117.36,120.853,7316.1603552303,0
+FCNCA.US,D,20080128,000000,120.753,123.188,118.517,123.188,5266.6332420185,0
+FCNCA.US,D,20080129,000000,124.045,130.072,123.855,127.328,7069.6157733965,0
+FCNCA.US,D,20080130,000000,127.917,129.624,125.991,128.336,4516.9773590442,0
+FCNCA.US,D,20080131,000000,125.153,130.601,123.816,129.184,10260.664344773,0
+FCNCA.US,D,20080201,000000,128.296,130.162,125.084,129.344,4594.1478175857,0
+FCNCA.US,D,20080204,000000,127.967,130.192,125.094,126.011,5455.0494265094,0
+FCNCA.US,D,20080205,000000,126.011,126.878,124.305,125.243,5727.6515657728,0
+FCNCA.US,D,20080206,000000,125.641,131.919,125.641,131.449,13040.805279762,0
+FCNCA.US,D,20080207,000000,128.794,133.595,123.198,133.595,15300.797279904,0
+FCNCA.US,D,20080208,000000,132.347,136.818,132.347,136.808,9889.8452582757,0
+FCNCA.US,D,20080211,000000,135.849,135.919,128.117,130.441,16327.064157131,0
+FCNCA.US,D,20080212,000000,134.342,134.342,126.541,131.379,18443.739591412,0
+FCNCA.US,D,20080213,000000,132.916,137.345,131.459,136.049,6898.2372226096,0
+FCNCA.US,D,20080214,000000,135.479,137.365,133.635,133.904,5058.1727825818,0
+FCNCA.US,D,20080215,000000,132.736,135.241,132.666,133.195,6038.3378274332,0
+FCNCA.US,D,20080219,000000,137.335,138.323,133.215,138.145,8148.9999792298,0
+FCNCA.US,D,20080220,000000,138.065,139.082,135.829,139.082,2245.961007681,0
+FCNCA.US,D,20080221,000000,138.343,139.411,136.518,138.025,7211.930125512,0
+FCNCA.US,D,20080222,000000,138.503,138.503,133.155,135.469,11079.472976311,0
+FCNCA.US,D,20080225,000000,134.522,141.088,134.072,140.25,9438.8490719944,0
+FCNCA.US,D,20080226,000000,141.008,143.872,140.908,143.862,9293.5280786371,0
+FCNCA.US,D,20080227,000000,138.185,143.732,138.115,139.661,6225.7517981768,0
+FCNCA.US,D,20080228,000000,138.304,145.439,138.304,140.25,14850.80330737,0
+FCNCA.US,D,20080229,000000,138.145,143.053,132.886,134.692,10995.287021538,0
+FCNCA.US,D,20080303,000000,137.375,137.375,131.109,131.859,2876.3534547275,0
+FCNCA.US,D,20080304,000000,130.791,136.578,129.574,130.192,12133.801838462,0
+FCNCA.US,D,20080305,000000,132.566,132.566,128.874,128.874,12883.457721436,0
+FCNCA.US,D,20080306,000000,129.822,129.922,124.365,125.263,6500.3583649348,0
+FCNCA.US,D,20080307,000000,125.591,126.65,121.441,122.22,9058.0078480235,0
+FCNCA.US,D,20080310,000000,123.088,125.123,121.98,123.188,23824.625200622,0
+FCNCA.US,D,20080311,000000,126.908,130.781,122.22,124.694,20743.820141446,0
+FCNCA.US,D,20080312,000000,129.802,129.802,122.17,123.746,14098.140783154,0
+FCNCA.US,D,20080313,000000,121.322,125.103,120.333,121.471,25788.964145314,0
+FCNCA.US,D,20080314,000000,121.282,122.37,119.147,120.244,6478.3096624943,0
+FCNCA.US,D,20080317,000000,118.168,123.058,113.679,118.867,20736.804645215,0
+FCNCA.US,D,20080318,000000,121.451,127.358,121.441,124.604,17442.528057867,0
+FCNCA.US,D,20080319,000000,119.555,128.725,118.927,123.148,15192.558195197,0
+FCNCA.US,D,20080320,000000,121.91,131.619,116.562,129.842,9450.8756369619,0
+FCNCA.US,D,20080324,000000,129.822,132.716,129.822,129.942,6543.4535560683,0
+FCNCA.US,D,20080325,000000,128.306,131.998,123.496,128.874,7789.205243952,0
+FCNCA.US,D,20080326,000000,129.134,132.357,129.134,130.791,10863.997020643,0
+FCNCA.US,D,20080327,000000,132.936,133.764,130.571,130.571,11018.337937726,0
+FCNCA.US,D,20080328,000000,128.854,132.636,124.564,130.511,18305.434094285,0
+FCNCA.US,D,20080331,000000,128.675,133.834,127.218,132.047,9854.7677771205,0
+FCNCA.US,D,20080401,000000,131.948,137.365,131.539,136.498,6183.6588207905,0
+FCNCA.US,D,20080402,000000,137.375,142.803,131.099,139.98,14969.064529551,0
+FCNCA.US,D,20080403,000000,138.275,139.721,135.032,135.032,9889.8452582757,0
+FCNCA.US,D,20080404,000000,134.512,139.691,133.894,134.092,29572.32104134,0
+FCNCA.US,D,20080407,000000,135.341,138.553,133.695,138.553,14680.42697033,0
+FCNCA.US,D,20080408,000000,139.042,139.042,132.676,132.866,8070.8273069411,0
+FCNCA.US,D,20080409,000000,133.784,135.469,129.663,130.621,5760.7246194334,0
+FCNCA.US,D,20080410,000000,131.519,132.027,128.396,129.822,3942.708881846,0
+FCNCA.US,D,20080411,000000,131.719,131.719,129.184,129.982,2232.9322289662,0
+FCNCA.US,D,20080414,000000,130.781,130.851,124.644,126.201,9679.3803713444,0
+FCNCA.US,D,20080415,000000,125.921,130.281,124.115,127.438,12289.144969293,0
+FCNCA.US,D,20080416,000000,129.224,133.285,128.894,133.285,11947.390081466,0
+FCNCA.US,D,20080417,000000,131.958,135.191,130.801,133.655,5746.6936269713,0
+FCNCA.US,D,20080418,000000,128.416,136.638,128.416,134.612,11442.274352831,0
+FCNCA.US,D,20080421,000000,132.197,134.003,131.679,133.095,6490.3362274618,0
+FCNCA.US,D,20080422,000000,129.414,132.656,129.414,131.259,4559.0703364305,0
+FCNCA.US,D,20080423,000000,131.729,133.405,131.259,131.259,2580.7003992764,0
+FCNCA.US,D,20080424,000000,130.631,134.202,130.631,133.605,6760.9339392306,0
+FCNCA.US,D,20080425,000000,135.211,135.211,132.137,132.746,7020.5072997792,0
+FCNCA.US,D,20080428,000000,133.615,139.292,129.464,139.092,3685.139948792,0
+FCNCA.US,D,20080429,000000,139.411,139.411,135.959,137.375,3378.4625421207,0
+FCNCA.US,D,20080430,000000,135.949,137.395,131.839,133.385,29303.727757066,0
+FCNCA.US,D,20080501,000000,130.821,138.813,130.821,138.813,4573.1013288926,0
+FCNCA.US,D,20080502,000000,141.188,145.509,140.788,144.849,12229.012144455,0
+FCNCA.US,D,20080505,000000,145.558,146.096,143.023,146.096,4610.1832375424,0
+FCNCA.US,D,20080506,000000,146.426,152.762,145.459,152.742,14376.756204901,0
+FCNCA.US,D,20080507,000000,155.775,155.995,148.97,151.155,11707.860995863,0
+FCNCA.US,D,20080508,000000,151.514,151.514,148.112,150.867,8468.7061646159,0
+FCNCA.US,D,20080509,000000,151.584,151.584,145.189,147.374,6889.217298884,0
+FCNCA.US,D,20080512,000000,146.666,151.544,146.666,149.889,4444.8179692392,0
+FCNCA.US,D,20080513,000000,152.732,152.732,149.25,151.594,2005.4297083309,0
+FCNCA.US,D,20080514,000000,152.553,153.46,150.637,151.644,9348.6498347381,0
+FCNCA.US,D,20080515,000000,150.737,152.643,148.072,149.879,12902.499782635,0
+FCNCA.US,D,20080516,000000,149.879,151.584,149.879,150.567,6592.5620296856,0
+FCNCA.US,D,20080519,000000,151.564,152.034,148.96,152.034,6159.6056908555,0
+FCNCA.US,D,20080520,000000,149.04,153.49,148.711,152.353,18313.451804264,0
+FCNCA.US,D,20080521,000000,150.607,154.11,150.607,152.263,5424.9830140906,0
+FCNCA.US,D,20080522,000000,154.268,154.308,147.902,152.183,12298.164893018,0
+FCNCA.US,D,20080523,000000,154.418,154.418,149.479,151.325,9728.4888449617,0
+FCNCA.US,D,20080527,000000,153.39,153.39,147.872,149.1,5483.1114114336,0
+FCNCA.US,D,20080528,000000,148.432,151.255,145.628,146.805,8752.3326550995,0
+FCNCA.US,D,20080529,000000,144.54,148.95,144.54,147.194,17186.963552308,0
+FCNCA.US,D,20080530,000000,149.829,152.801,145.359,151.055,31786.211209108,0
+FCNCA.US,D,20080602,000000,151.634,151.634,142.126,143.792,34060.234201713,0
+FCNCA.US,D,20080603,000000,145.717,150.047,143.483,149.259,34249.652599951,0
+FCNCA.US,D,20080604,000000,148.771,151.744,144.002,151.345,10804.866409553,0
+FCNCA.US,D,20080605,000000,149.699,153.42,148.352,153.42,9106.1141078935,0
+FCNCA.US,D,20080606,000000,153.011,153.101,145.319,147.444,14662.387122879,0
+FCNCA.US,D,20080609,000000,148.841,148.92,144.959,145.479,9094.087542926,0
+FCNCA.US,D,20080610,000000,144.012,145.916,143.213,143.293,3189.0441438826,0
+FCNCA.US,D,20080611,000000,143.762,144.59,141.437,142.136,6937.323558754,0
+FCNCA.US,D,20080612,000000,142.564,145.926,142.226,143.582,5079.219271275,0
+FCNCA.US,D,20080613,000000,144.16,146.666,141.726,145.139,23816.607490643,0
+FCNCA.US,D,20080616,000000,141.886,147.783,141.886,143.273,4065.9811727629,0
+FCNCA.US,D,20080617,000000,142.933,144.769,141.437,141.437,12289.144969293,0
+FCNCA.US,D,20080618,000000,141.666,143.862,137.925,140.619,15532.308655528,0
+FCNCA.US,D,20080619,000000,137.965,143.043,137.415,141.237,16697.883243629,0
+FCNCA.US,D,20080620,000000,141.556,142.693,138.833,141.058,10745.735798463,0
+FCNCA.US,D,20080623,000000,139.78,139.78,137.345,137.345,3624.0049102072,0
+FCNCA.US,D,20080624,000000,137.625,140.01,136.768,137.665,10776.804424629,0
+FCNCA.US,D,20080625,000000,137.865,141.417,137.375,137.595,13502.825817263,0
+FCNCA.US,D,20080626,000000,139.761,139.761,134.003,134.082,6934.3169175121,0
+FCNCA.US,D,20080627,000000,133.625,139.132,133.625,133.904,16972.489810387,0
+FCNCA.US,D,20080630,000000,134.872,137.375,131.469,132.187,10687.60740112,0
+FCNCA.US,D,20080701,000000,130.88,134.112,127.548,127.917,11631.692751069,0
+FCNCA.US,D,20080702,000000,130.371,131.299,124.594,124.894,17574.82027251,0
+FCNCA.US,D,20080703,000000,124.564,127.897,123.586,127.678,8337.4161637207,0
+FCNCA.US,D,20080707,000000,127.897,127.897,119.187,123.128,13743.357116613,0
+FCNCA.US,D,20080708,000000,125.781,127.837,120.563,126.948,22031.664806716,0
+FCNCA.US,D,20080709,000000,127.588,127.588,121.65,121.94,9218.3620475902,0
+FCNCA.US,D,20080710,000000,120.793,127.887,120.793,125.581,15479.191326922,0
+FCNCA.US,D,20080711,000000,125.611,127.678,121.371,126.948,11288.935649495,0
+FCNCA.US,D,20080714,000000,125.991,127.887,122.838,122.838,7906.4642523852,0
+FCNCA.US,D,20080715,000000,123.466,123.985,119.835,122.418,16004.351330503,0
+FCNCA.US,D,20080716,000000,122.31,133.045,120.683,132.896,19183.373336912,0
+FCNCA.US,D,20080717,000000,131.309,148.681,131.309,146.696,21327.10854237,0
+FCNCA.US,D,20080718,000000,143.053,147.832,137.335,137.335,18570.01852357,0
+FCNCA.US,D,20080721,000000,136.268,137.375,133.944,135.819,5478.1003426971,0
+FCNCA.US,D,20080722,000000,133.774,143.043,130.761,139.98,26075.597277038,0
+FCNCA.US,D,20080723,000000,139.99,144.4,136.927,142.783,10998.29366278,0
+FCNCA.US,D,20080724,000000,145.568,145.568,131.359,134.192,7281.0828740751,0
+FCNCA.US,D,20080725,000000,133.555,142.515,133.555,134.642,5307.7240056575,0
+FCNCA.US,D,20080728,000000,127.927,131.819,125.143,126.481,10154.429687561,0
+FCNCA.US,D,20080729,000000,140.02,140.02,126.511,131.968,8290.312117598,0
+FCNCA.US,D,20080730,000000,128.864,136.897,128.715,136.897,17833.391419311,0
+FCNCA.US,D,20080731,000000,132.097,137.835,132.097,134.072,11377.130459257,0
+FCNCA.US,D,20080801,000000,133.105,136.528,133.105,134.262,7406.3595924866,0
+FCNCA.US,D,20080804,000000,133.615,136.548,130.97,136.408,14600.249870547,0
+FCNCA.US,D,20080805,000000,137.375,143.383,130.88,143.163,9519.0261717777,0
+FCNCA.US,D,20080806,000000,143.083,144.909,140.489,143.732,5056.1683550872,0
+FCNCA.US,D,20080807,000000,140.599,141.098,139.421,139.421,4934.9004916649,0
+FCNCA.US,D,20080808,000000,142.515,143.972,139.78,141.297,6439.22332635,0
+FCNCA.US,D,20080811,000000,143.862,149.23,139.89,148.731,9975.0334267955,0
+FCNCA.US,D,20080812,000000,148.581,148.801,146.266,147.114,5021.090873932,0
+FCNCA.US,D,20080813,000000,148.142,148.142,142.873,144.012,27250.191788865,0
+FCNCA.US,D,20080814,000000,145.519,150.357,143.133,150.327,11823.115576802,0
+FCNCA.US,D,20080815,000000,145.628,150.117,145.628,147.354,5315.7417156358,0
+FCNCA.US,D,20080818,000000,145.668,146.526,141.666,141.666,8638.0802879082,0
+FCNCA.US,D,20080819,000000,141.506,141.526,137.715,138.803,9360.6763997056,0
+FCNCA.US,D,20080820,000000,137.605,140.908,137.525,138.952,17195.983476033,0
+FCNCA.US,D,20080821,000000,139.212,139.341,136.338,136.738,8023.7232608183,0
+FCNCA.US,D,20080822,000000,139.042,142.654,137.615,140.24,14009.945973393,0
+FCNCA.US,D,20080825,000000,138.403,141.178,137.675,138.195,10152.425260066,0
+FCNCA.US,D,20080826,000000,138.723,140.23,137.375,139.711,3792.3768197523,0
+FCNCA.US,D,20080827,000000,141.716,142.056,138.813,139.79,8750.3282276049,0
+FCNCA.US,D,20080828,000000,139.761,142.006,138.065,141.936,11425.236719127,0
+FCNCA.US,D,20080829,000000,140.25,141.676,138.823,140.648,9115.1340316191,0
+FCNCA.US,D,20080902,000000,141.696,145.249,139.371,141.886,15567.386136684,0
+FCNCA.US,D,20080903,000000,143.792,146.795,140.26,145.509,20949.273959641,0
+FCNCA.US,D,20080904,000000,142.266,146.436,142.126,145.976,19700.515630515,0
+FCNCA.US,D,20080905,000000,144.36,146.226,140.948,144.969,18071.918291167,0
+FCNCA.US,D,20080908,000000,146.785,150.357,140.908,150.357,10505.204499113,0
+FCNCA.US,D,20080909,000000,147.892,150.057,146.885,147.254,11874.228477913,0
+FCNCA.US,D,20080910,000000,145.079,146.755,144.012,146.216,12712.079170649,0
+FCNCA.US,D,20080911,000000,144.21,146.376,142.236,145.856,8074.8361619302,0
+FCNCA.US,D,20080912,000000,146.875,146.875,143.263,145.439,8898.6558622041,0
+FCNCA.US,D,20080915,000000,144.49,150.157,140.17,146.895,8758.3459375832,0
+FCNCA.US,D,20080916,000000,147.623,154.09,145.209,150.357,24715.593221963,0
+FCNCA.US,D,20080917,000000,145.179,152.543,142.096,142.614,7530.6340971508,0
+FCNCA.US,D,20080918,000000,143.173,171.511,140.25,165.494,35988.493451502,0
+FCNCA.US,D,20080919,000000,166.731,188.014,156.353,157.871,21103.614876724,0
+FCNCA.US,D,20080922,000000,161.074,161.314,149.699,157.871,8677.1666240526,0
+FCNCA.US,D,20080923,000000,158.05,163.937,156.733,156.883,3949.7243780771,0
+FCNCA.US,D,20080924,000000,160.085,161.064,147.533,152.073,6287.8890505089,0
+FCNCA.US,D,20080925,000000,149.679,157.441,149.679,157.312,2821.2316986265,0
+FCNCA.US,D,20080926,000000,153.49,160.385,149.967,157.073,1048.3155796672,0
+FCNCA.US,D,20080929,000000,161.074,165.074,147.643,161.542,10217.56915364,0
+FCNCA.US,D,20080930,000000,152.253,169.605,146.656,169.605,23014.836492809,0
+FCNCA.US,D,20081001,000000,164.247,164.247,154.437,157.691,11911.310386563,0
+FCNCA.US,D,20081002,000000,155.985,168.158,151.834,156.613,6958.3700474471,0
+FCNCA.US,D,20081003,000000,167.679,167.679,161.074,163.727,8389.5312785799,0
+FCNCA.US,D,20081006,000000,168.647,168.647,156.453,159.168,19597.287614544,0
+FCNCA.US,D,20081007,000000,162.031,162.031,150.157,155.316,40022.403784351,0
+FCNCA.US,D,20081008,000000,154.06,161.074,145.826,152.083,12055.629166174,0
+FCNCA.US,D,20081009,000000,152.663,152.663,134.042,136.658,48210.490099726,0
+FCNCA.US,D,20081010,000000,131.239,147.374,124.934,144.2,19832.807845158,0
+FCNCA.US,D,20081013,000000,147.094,151.025,144.31,150.617,12230.014358202,0
+FCNCA.US,D,20081014,000000,151.604,169.695,151.584,159.218,13574.985207067,0
+FCNCA.US,D,20081015,000000,159.218,159.218,151.045,154.189,12451.503596353,0
+FCNCA.US,D,20081016,000000,157.043,165.824,144.4,153.38,37986.907663602,0
+FCNCA.US,D,20081017,000000,146.656,165.344,146.656,150.347,23634.204588636,0
+FCNCA.US,D,20081020,000000,145.509,158.24,145.509,151.584,10094.296862724,0
+FCNCA.US,D,20081021,000000,151.584,152.103,144.879,149.469,8506.790287013,0
+FCNCA.US,D,20081022,000000,150.867,150.867,141.546,143.043,8892.6425797203,0
+FCNCA.US,D,20081023,000000,142.146,144.49,137.985,143.223,40135.653937796,0
+FCNCA.US,D,20081024,000000,141.466,143.772,137.177,142.624,6105.4861485018,0
+FCNCA.US,D,20081027,000000,138.353,143.952,136.518,140.549,10113.338923921,0
+FCNCA.US,D,20081028,000000,145.896,145.896,138.903,142.574,16938.414542979,0
+FCNCA.US,D,20081029,000000,143.043,146.556,141.486,142.126,17301.215919499,0
+FCNCA.US,D,20081030,000000,145.688,145.688,138.623,143.872,12732.123445595,0
+FCNCA.US,D,20081031,000000,138.343,145.089,138.343,144.889,19803.743646486,0
+FCNCA.US,D,20081103,000000,142.246,146.885,142.126,143.902,23412.715350484,0
+FCNCA.US,D,20081104,000000,146.895,150.857,143.293,143.802,40832.192492164,0
+FCNCA.US,D,20081105,000000,144.689,147.713,137.875,138.743,35794.063984527,0
+FCNCA.US,D,20081106,000000,139.531,142.176,136.428,139.431,19574.236698356,0
+FCNCA.US,D,20081107,000000,140.609,146.765,140.609,143.722,5236.5668295998,0
+FCNCA.US,D,20081110,000000,142.793,146.995,142.216,143.043,12535.689551126,0
+FCNCA.US,D,20081111,000000,143.243,143.243,138.433,141.656,9123.1517415975,0
+FCNCA.US,D,20081112,000000,139.661,141.158,135.082,136.468,12154.848327155,0
+FCNCA.US,D,20081113,000000,136.468,147.803,133.125,141.656,30245.80867952,0
+FCNCA.US,D,20081114,000000,140.838,144.28,136.538,137.755,8158.0199029554,0
+FCNCA.US,D,20081117,000000,139.132,141.636,138.245,139.431,5089.2414087479,0
+FCNCA.US,D,20081118,000000,140.19,142.126,138.294,142.126,9595.1944165719,0
+FCNCA.US,D,20081119,000000,141.866,144.749,137.097,137.097,6685.7679081838,0
+FCNCA.US,D,20081120,000000,134.182,138.613,130.89,132.766,16094.55056776,0
+FCNCA.US,D,20081121,000000,132.437,138.255,127.218,133.115,21211.853961431,0
+FCNCA.US,D,20081124,000000,130.032,136.808,129.304,131.689,28069.000420402,0
+FCNCA.US,D,20081125,000000,130.791,132.207,128.346,128.834,22773.302979712,0
+FCNCA.US,D,20081126,000000,127.338,134.792,126.271,133.685,15397.009799644,0
+FCNCA.US,D,20081128,000000,132.666,133.804,130.022,133.175,12129.792983473,0
+FCNCA.US,D,20081201,000000,131.938,131.938,118.467,119.625,14279.541471413,0
+FCNCA.US,D,20081202,000000,121.471,124.005,117.59,120.793,44093.396025851,0
+FCNCA.US,D,20081203,000000,119.855,128.774,118.437,124.974,17325.269049434,0
+FCNCA.US,D,20081204,000000,123.308,129.832,121.391,124.974,36299.179713163,0
+FCNCA.US,D,20081205,000000,125.701,138.873,121.83,134.822,15517.275449319,0
+FCNCA.US,D,20081208,000000,135.669,139.531,133.515,139.531,15015.166361926,0
+FCNCA.US,D,20081209,000000,138.543,139.381,137.415,137.865,8181.0708191432,0
+FCNCA.US,D,20081210,000000,136.568,136.808,133.295,135.669,11592.606414924,0
+FCNCA.US,D,20081211,000000,134.352,135.42,129.444,131.379,10447.07610177,0
+FCNCA.US,D,20081212,000000,130.791,137.485,126.71,137.485,11062.435342607,0
+FCNCA.US,D,20081215,000000,135.969,135.969,131.099,132.666,2750.0745225688,0
+FCNCA.US,D,20081216,000000,133.445,140.05,131.129,139.8,9130.1672378285,0
+FCNCA.US,D,20081217,000000,135.499,140.16,133.645,136.418,17118.813017491,0
+FCNCA.US,D,20081218,000000,137.975,137.975,127.138,131.958,25435.182692519,0
+FCNCA.US,D,20081219,000000,125.991,131.259,123.228,129.004,67308.675268119,0
+FCNCA.US,D,20081222,000000,129.822,131.899,127.917,130.511,13480.777114822,0
+FCNCA.US,D,20081223,000000,129.434,133.115,127.398,131.769,2401.3041385112,0
+FCNCA.US,D,20081224,000000,133.095,133.095,130.032,132.666,2248.9676489229,0
+FCNCA.US,D,20081226,000000,130.9,132.716,129.812,131.359,2875.3512409802,0
+FCNCA.US,D,20081229,000000,132.397,134.552,130.401,134.512,6579.5332509708,0
+FCNCA.US,D,20081230,000000,134.352,138.055,133.615,136.418,12264.08962561,0
+FCNCA.US,D,20081231,000000,135.519,145.199,135.519,144.779,16880.286145636,0
+FCNCA.US,D,20090102,000000,145.916,145.916,142.266,144.54,5891.0124065813,0
+FCNCA.US,D,20090105,000000,143.333,146.086,141.556,143.722,8767.3658613089,0
+FCNCA.US,D,20090106,000000,143.233,146.086,142.126,143.922,7900.4509699014,0
+FCNCA.US,D,20090107,000000,142.903,142.903,141.237,142.126,13976.872919732,0
+FCNCA.US,D,20090108,000000,143.513,143.513,138.982,142.415,9263.4616662183,0
+FCNCA.US,D,20090109,000000,141.217,141.217,137.147,137.585,6343.0108066099,0
+FCNCA.US,D,20090112,000000,137.147,142.126,135.401,135.401,20155.520671786,0
+FCNCA.US,D,20090113,000000,136.698,140.19,134.122,138.413,7953.5682985079,0
+FCNCA.US,D,20090114,000000,138.952,140.898,134.512,134.512,8963.7997557781,0
+FCNCA.US,D,20090115,000000,135.699,135.699,131.839,132.666,14597.243229305,0
+FCNCA.US,D,20090116,000000,133.365,134.572,131.699,131.839,6400.1369902056,0
+FCNCA.US,D,20090120,000000,131.948,134.422,124.375,125.074,12250.058633148,0
+FCNCA.US,D,20090121,000000,125.731,131.928,123.776,131.928,15377.967738446,0
+FCNCA.US,D,20090122,000000,131.539,132.666,126.081,126.111,9865.7921283407,0
+FCNCA.US,D,20090123,000000,126.101,132.417,124.305,132.277,12521.658558664,0
+FCNCA.US,D,20090126,000000,132.666,132.666,125.991,125.991,3758.3015523443,0
+FCNCA.US,D,20090127,000000,130.321,132.297,125.113,131.439,10401.976483142,0
+FCNCA.US,D,20090128,000000,132.666,140.688,131.319,140.439,19842.829982631,0
+FCNCA.US,D,20090129,000000,140.06,140.908,135.052,135.052,8429.6198284715,0
+FCNCA.US,D,20090130,000000,133.894,134.852,129.394,132.526,4562.0769776724,0
+FCNCA.US,D,20090202,000000,128.725,129.912,124.275,129.673,9639.2918214528,0
+FCNCA.US,D,20090203,000000,128.834,132.047,125.054,126.948,14922.962697175,0
+FCNCA.US,D,20090204,000000,127.897,127.897,120.683,122.13,23837.653979336,0
+FCNCA.US,D,20090205,000000,120.793,128.635,119.495,126.948,19336.712040248,0
+FCNCA.US,D,20090206,000000,125.591,129.713,122.988,129.713,11475.347406491,0
+FCNCA.US,D,20090209,000000,129.633,133.445,129.633,133.025,2112.6665792912,0
+FCNCA.US,D,20090210,000000,131.669,132.736,123.636,124.055,14791.67269628,0
+FCNCA.US,D,20090211,000000,125.074,129.743,124.774,127.478,20640.592125475,0
+FCNCA.US,D,20090212,000000,126.141,132.666,125.243,131.359,28950.948518019,0
+FCNCA.US,D,20090213,000000,132.566,132.566,125.841,125.841,12976.663599934,0
+FCNCA.US,D,20090217,000000,125.292,125.981,123.088,123.118,8677.1666240526,0
+FCNCA.US,D,20090218,000000,125.074,129.703,119.476,119.476,8189.0885291215,0
+FCNCA.US,D,20090219,000000,119.386,119.386,111.503,112.721,24202.459783351,0
+FCNCA.US,D,20090220,000000,111.792,111.792,104.22,108.06,36587.817272382,0
+FCNCA.US,D,20090223,000000,108.819,108.819,102.842,102.952,9401.7671633446,0
+FCNCA.US,D,20090224,000000,103.162,104.22,99.9487,102.782,37256.293841826,0
+FCNCA.US,D,20090225,000000,104.02,105.057,100.667,102.782,18878.700357736,0
+FCNCA.US,D,20090226,000000,101.855,110.745,101.855,107.463,15784.866519846,0
+FCNCA.US,D,20090227,000000,108.58,109.986,101.355,101.365,16032.413315427,0
+FCNCA.US,D,20090302,000000,99.6793,101.405,93.9152,93.9152,18293.407529318,0
+FCNCA.US,D,20090303,000000,94.7593,97.3176,87.9313,89.1297,30209.728984618,0
+FCNCA.US,D,20090304,000000,89.3012,91.5583,79.9291,81.7101,29284.685695867,0
+FCNCA.US,D,20090305,000000,83.2298,83.2298,75.8211,76.3979,32412.594801165,0
+FCNCA.US,D,20090306,000000,77.8367,79.5849,70.1647,72.9106,14502.032923313,0
+FCNCA.US,D,20090309,000000,72.9485,76.5555,69.6209,75.0149,11891.266111617,0
+FCNCA.US,D,20090310,000000,77.0035,87.2657,75.5048,86.7789,26663.896746698,0
+FCNCA.US,D,20090311,000000,88.1189,93.0521,87.5403,89.7493,19056.092191007,0
+FCNCA.US,D,20090312,000000,89.1885,94.6763,84.005,94.6763,51582.939359363,0
+FCNCA.US,D,20090313,000000,94.0099,97.1609,93.3284,94.0847,25479.2800974,0
+FCNCA.US,D,20090316,000000,96.4755,97.2298,93.3473,93.9899,24081.191919928,0
+FCNCA.US,D,20090317,000000,91.9085,99.4997,91.0564,99.4997,44473.235036074,0
+FCNCA.US,D,20090318,000000,99.39,112.711,96.8826,110.854,40487.430963095,0
+FCNCA.US,D,20090319,000000,110.854,113.967,108.689,109.508,30443.244787737,0
+FCNCA.US,D,20090320,000000,109.886,112.87,106.953,106.953,42381.614945476,0
+FCNCA.US,D,20090323,000000,112.841,131.369,112.251,129.812,66677.280607325,0
+FCNCA.US,D,20090324,000000,127.777,128.396,116.283,116.303,23407.704281748,0
+FCNCA.US,D,20090325,000000,119.406,123.865,117.96,121.042,43648.413122054,0
+FCNCA.US,D,20090326,000000,121.052,125.661,121.052,124.524,34292.747791084,0
+FCNCA.US,D,20090327,000000,124.105,129.414,119.386,127.917,38448.928201103,0
+FCNCA.US,D,20090330,000000,124.155,124.395,119.665,119.705,30610.614483534,0
+FCNCA.US,D,20090331,000000,123.188,126.581,120.423,124.884,52177.252111507,0
+FCNCA.US,D,20090401,000000,124.914,131.119,123.696,127.178,29117.316000069,0
+FCNCA.US,D,20090402,000000,130.741,131.549,121.371,127.058,34539.292372918,0
+FCNCA.US,D,20090403,000000,129.354,129.354,121.551,125.392,42917.799300278,0
+FCNCA.US,D,20090406,000000,125.074,125.074,119.675,120.843,39296.801031312,0
+FCNCA.US,D,20090407,000000,120.603,120.962,115.954,115.954,24707.575511985,0
+FCNCA.US,D,20090408,000000,118.527,119.715,114.946,117.9,11529.466948845,0
+FCNCA.US,D,20090409,000000,123.078,130.361,119.476,130.351,57815.70665377,0
+FCNCA.US,D,20090413,000000,128.017,137.535,126.141,136.139,33889.857864672,0
+FCNCA.US,D,20090414,000000,135.639,135.639,127.877,127.917,30149.59615978,0
+FCNCA.US,D,20090415,000000,130.132,130.381,126.828,130.381,21505.502589388,0
+FCNCA.US,D,20090416,000000,130.401,130.401,125.084,128.416,31696.011971851,0
+FCNCA.US,D,20090417,000000,130.032,130.032,125.064,125.721,29808.843485701,0
+FCNCA.US,D,20090420,000000,124.914,124.914,113.788,114.177,44914.209084883,0
+FCNCA.US,D,20090421,000000,113.419,126.581,109.528,126.371,65936.644648076,0
+FCNCA.US,D,20090422,000000,122.568,136.089,118.049,120.743,35213.782224846,0
+FCNCA.US,D,20090423,000000,119.027,122.36,116.343,122.33,23589.104970008,0
+FCNCA.US,D,20090424,000000,125.054,125.054,118.069,121.76,52033.935545644,0
+FCNCA.US,D,20090427,000000,117.98,121.302,117.011,117.011,26684.943235392,0
+FCNCA.US,D,20090428,000000,114.047,118.487,113.079,113.698,13408.617725018,0
+FCNCA.US,D,20090429,000000,112.91,117.47,112.251,116.512,34948.195581813,0
+FCNCA.US,D,20090430,000000,119.545,120.743,111.802,113.359,32321.393350161,0
+FCNCA.US,D,20090501,000000,115.015,115.015,111.882,112.641,17881.497679181,0
+FCNCA.US,D,20090504,000000,112.97,120.713,111.204,120.623,39107.382633074,0
+FCNCA.US,D,20090505,000000,120.134,123.058,116.941,120.313,28302.516223521,0
+FCNCA.US,D,20090506,000000,123.806,123.806,116.303,122.628,32509.809534652,0
+FCNCA.US,D,20090507,000000,124.065,127.897,120.293,121.75,46120.874436623,0
+FCNCA.US,D,20090508,000000,124.524,131.529,122.04,131.529,43886.939993909,0
+FCNCA.US,D,20090511,000000,127.298,130.691,123.826,125.861,45028.461452075,0
+FCNCA.US,D,20090512,000000,121.351,127.358,120.853,123.526,29821.872264416,0
+FCNCA.US,D,20090513,000000,122.898,122.898,115.464,116.014,36694.051929596,0
+FCNCA.US,D,20090514,000000,119.167,123.456,115.324,121.282,30242.802038278,0
+FCNCA.US,D,20090515,000000,118.607,123.128,118.457,119.197,37494.820713682,0
+FCNCA.US,D,20090518,000000,119.685,128.496,119.665,127.398,41907.567843007,0
+FCNCA.US,D,20090519,000000,127.228,129.484,126.021,127.168,35945.398260369,0
+FCNCA.US,D,20090520,000000,127.348,127.348,120.673,121.152,38797.698585161,0
+FCNCA.US,D,20090521,000000,120.313,120.573,115.924,117.22,29317.758749528,0
+FCNCA.US,D,20090522,000000,117.5,119.635,116.472,117.73,19231.479596783,0
+FCNCA.US,D,20090526,000000,116.053,121.96,112.022,121.96,32789.427170146,0
+FCNCA.US,D,20090527,000000,121.272,122.718,117.73,117.94,50486.517519825,0
+FCNCA.US,D,20090528,000000,117.63,121.481,116.891,121.012,33432.848395908,0
+FCNCA.US,D,20090529,000000,119.605,126.769,116.751,125.532,45777.115121302,0
+FCNCA.US,D,20090601,000000,125.641,129.114,121.88,127.418,47447.805438037,0
+FCNCA.US,D,20090602,000000,124.235,127.338,123.058,124.604,43460.999151309,0
+FCNCA.US,D,20090603,000000,120.813,125.811,119.725,123.895,30818.072729224,0
+FCNCA.US,D,20090604,000000,125.671,130.461,124.594,129.882,28450.84385812,0
+FCNCA.US,D,20090605,000000,130.391,131.769,128.744,131.089,35030.377109091,0
+FCNCA.US,D,20090608,000000,130.581,133.864,130.311,132.736,29186.468748633,0
+FCNCA.US,D,20090609,000000,132.666,132.766,131.02,131.839,24702.564443248,0
+FCNCA.US,D,20090610,000000,132.936,133.465,131.099,131.499,19125.24493957,0
+FCNCA.US,D,20090611,000000,130.791,135.391,130.791,134.612,30077.436769975,0
+FCNCA.US,D,20090612,000000,133.215,134.082,130.152,133.185,10803.864195806,0
+FCNCA.US,D,20090615,000000,132.886,135.002,132.197,132.477,38436.901636136,0
+FCNCA.US,D,20090616,000000,132.387,133.175,129.693,129.713,12097.722143559,0
+FCNCA.US,D,20090617,000000,128.864,131.529,124.774,125.442,33345.655799894,0
+FCNCA.US,D,20090618,000000,126.111,127.628,124.634,126.151,25725.824679234,0
+FCNCA.US,D,20090619,000000,127.767,129.773,126.621,129.204,37912.743846303,0
+FCNCA.US,D,20090622,000000,123.736,125.641,121.92,122.918,31176.865250754,0
+FCNCA.US,D,20090623,000000,124.874,127.817,121.162,122.01,26327.152927609,0
+FCNCA.US,D,20090624,000000,122.22,122.22,119.436,121.012,27153.979269124,0
+FCNCA.US,D,20090625,000000,120.313,124.115,120.313,124.055,39877.082790995,0
+FCNCA.US,D,20090626,000000,121.95,126.948,121.95,126.201,38931.995227298,0
+FCNCA.US,D,20090629,000000,125.163,127.078,123.188,126.968,11853.18198922,0
+FCNCA.US,D,20090630,000000,127.348,128.216,125.641,126.611,24883.965131509,0
+FCNCA.US,D,20090701,000000,127.158,128.744,125.641,127.707,14530.094908236,0
+FCNCA.US,D,20090702,000000,126.621,128.874,123.158,123.626,21702.938697604,0
+FCNCA.US,D,20090706,000000,124.924,126.461,122.658,125.611,29169.431114928,0
+FCNCA.US,D,20090707,000000,126.66,126.66,121.501,121.66,23305.478479524,0
+FCNCA.US,D,20090708,000000,121.98,123.288,120.084,120.743,22115.850761489,0
+FCNCA.US,D,20090709,000000,120.713,121.98,120.134,121.282,13859.613911299,0
+FCNCA.US,D,20090710,000000,120.154,122.15,119.077,119.077,8966.8063970199,0
+FCNCA.US,D,20090713,000000,121.531,126.121,120.214,125.851,28172.228436373,0
+FCNCA.US,D,20090714,000000,125.054,127.358,124.964,126.081,12249.056419401,0
+FCNCA.US,D,20090715,000000,126.031,130.801,126.031,130.801,27247.185147623,0
+FCNCA.US,D,20090716,000000,129.134,130.671,127.148,127.907,21198.825182717,0
+FCNCA.US,D,20090717,000000,128.456,128.456,123.676,125.292,22132.888395192,0
+FCNCA.US,D,20090720,000000,125.721,125.981,123.975,125.372,13142.028868238,0
+FCNCA.US,D,20090721,000000,124.145,124.425,122.898,123.656,8345.433873699,0
+FCNCA.US,D,20090722,000000,124.584,125.522,122.738,125.492,9719.4689212361,0
+FCNCA.US,D,20090723,000000,125.123,129.334,124.564,129.334,23948.899705286,0
+FCNCA.US,D,20090724,000000,126.67,128.884,126.291,128.077,10658.543202448,0
+FCNCA.US,D,20090727,000000,125.422,132.666,125.422,132.666,25734.844602959,0
+FCNCA.US,D,20090728,000000,130.791,134.562,129.444,133.964,10887.047936831,0
+FCNCA.US,D,20090729,000000,132.497,134.132,130.461,133.115,11245.840458361,0
+FCNCA.US,D,20090730,000000,134.112,134.642,129.733,134.642,5793.797673094,0
+FCNCA.US,D,20090731,000000,134.642,137.435,134.542,134.542,14323.638876295,0
+FCNCA.US,D,20090803,000000,134.772,139.292,134.772,139.292,15594.445907861,0
+FCNCA.US,D,20090804,000000,139.322,142.465,139.092,140.818,12110.750922274,0
+FCNCA.US,D,20090805,000000,140.35,141.188,137.385,141.188,7247.0076066672,0
+FCNCA.US,D,20090806,000000,140.718,142.216,138.433,138.533,4959.9558353472,0
+FCNCA.US,D,20090807,000000,139.641,148.771,137.625,148.771,23122.073363769,0
+FCNCA.US,D,20090810,000000,149.699,152.014,148.531,151.454,10608.432515083,0
+FCNCA.US,D,20090811,000000,150.207,151.564,142.803,143.333,12624.886574635,0
+FCNCA.US,D,20090812,000000,143.473,146.726,143.043,146.626,23089.000310109,0
+FCNCA.US,D,20090813,000000,146.895,147.424,144.819,146.895,12532.682909884,0
+FCNCA.US,D,20090814,000000,146.526,146.526,142.654,142.793,7248.0098204145,0
+FCNCA.US,D,20090817,000000,139.142,139.451,136.508,136.518,14310.61009758,0
+FCNCA.US,D,20090818,000000,138.165,138.175,133.665,137.625,10711.660531055,0
+FCNCA.US,D,20090819,000000,135.221,136.927,133.455,134.042,18762.44356305,0
+FCNCA.US,D,20090820,000000,133.605,134.512,131.968,134.472,24026.070163827,0
+FCNCA.US,D,20090821,000000,134.542,138.413,134.003,136.987,21270.984572521,0
+FCNCA.US,D,20090824,000000,138.593,138.593,133.505,133.505,6655.701495765,0
+FCNCA.US,D,20090825,000000,133.844,134.352,131.479,133.734,13241.24802922,0
+FCNCA.US,D,20090826,000000,132.746,136.478,131.809,136.478,9852.7633496259,0
+FCNCA.US,D,20090827,000000,134.122,136.328,132.117,135.659,19635.371736942,0
+FCNCA.US,D,20090828,000000,135.719,135.719,132.357,133.983,6468.2875250214,0
+FCNCA.US,D,20090831,000000,131.729,134.312,129.624,131.179,14271.523761436,0
+FCNCA.US,D,20090901,000000,131.259,131.769,126.171,128.117,18844.625090328,0
+FCNCA.US,D,20090902,000000,126.481,127.917,124.485,125.881,18628.146920913,0
+FCNCA.US,D,20090903,000000,126.611,128.615,124.744,128.575,12691.032681956,0
+FCNCA.US,D,20090904,000000,128.904,130.042,126.828,129.314,8633.0692191718,0
+FCNCA.US,D,20090908,000000,129.524,130.202,128.336,129.554,3250.1791824674,0
+FCNCA.US,D,20090909,000000,128.954,129.394,127.208,129.394,13697.255284237,0
+FCNCA.US,D,20090910,000000,128.994,129.174,127.608,128.655,6796.0114203859,0
+FCNCA.US,D,20090911,000000,128.854,128.864,126.361,128.296,25572.485975898,0
+FCNCA.US,D,20090914,000000,127.917,128.744,126.461,127.658,9386.7339571352,0
+FCNCA.US,D,20090915,000000,127.967,131.129,127.917,130.082,18501.867988754,0
+FCNCA.US,D,20090916,000000,130.102,137.965,129.454,137.905,15486.206823154,0
+FCNCA.US,D,20090917,000000,137.515,137.515,134.692,134.912,18679.259822025,0
+FCNCA.US,D,20090918,000000,136.418,136.418,134.762,135.469,23261.381074643,0
+FCNCA.US,D,20090921,000000,134.702,135.111,132.666,134.552,26353.210485038,0
+FCNCA.US,D,20090922,000000,136.328,150.617,136.238,150.067,63410.063791154,0
+FCNCA.US,D,20090923,000000,147.274,155.396,147.274,148.342,36629.910249769,0
+FCNCA.US,D,20090924,000000,148.641,151.065,144.46,145.139,36001.522230217,0
+FCNCA.US,D,20090925,000000,144.969,147.803,142.953,143.043,27712.212326366,0
+FCNCA.US,D,20090928,000000,143.523,149.599,143.463,148.781,23817.60970439,0
+FCNCA.US,D,20090929,000000,147.822,151.584,146.895,148.192,13598.036123255,0
+FCNCA.US,D,20090930,000000,145.966,151.215,145.966,150.717,33164.255111633,0
+FCNCA.US,D,20091001,000000,147.474,150.357,146.006,147.124,46300.270697387,0
+FCNCA.US,D,20091002,000000,146.795,148.97,144.959,146.396,14638.333992945,0
+FCNCA.US,D,20091005,000000,148.302,151.045,146.945,151.045,15208.593615153,0
+FCNCA.US,D,20091006,000000,152.273,153.53,150.677,150.777,7695.9993654539,0
+FCNCA.US,D,20091007,000000,151.594,153.58,148.99,153.31,5372.8678992315,0
+FCNCA.US,D,20091008,000000,153.92,156.184,153.92,155.127,8359.4648661611,0
+FCNCA.US,D,20091009,000000,154.408,156.983,154.408,156.803,4009.8572029146,0
+FCNCA.US,D,20091012,000000,157.312,157.401,156.155,157.292,14648.356130417,0
+FCNCA.US,D,20091013,000000,155.576,156.075,151.854,153.5,10231.600146103,0
+FCNCA.US,D,20091014,000000,155.117,158.878,154.487,155.636,21189.805258991,0
+FCNCA.US,D,20091015,000000,155.177,156.333,153.5,155.546,10822.906257005,0
+FCNCA.US,D,20091016,000000,153.53,155.107,152.373,153.32,12205.961228267,0
+FCNCA.US,D,20091019,000000,153.19,154.14,152.861,152.861,5193.4716384662,0
+FCNCA.US,D,20091020,000000,153.011,153.81,148.771,148.99,13707.27742171,0
+FCNCA.US,D,20091021,000000,149.879,150.927,148.471,148.871,20430.127238543,0
+FCNCA.US,D,20091022,000000,148.801,149.947,148.771,148.771,13716.297345436,0
+FCNCA.US,D,20091023,000000,149.02,149.639,148.771,148.771,13720.306200425,0
+FCNCA.US,D,20091026,000000,148.771,149.957,140.439,142.216,27241.171865139,0
+FCNCA.US,D,20091027,000000,142.276,144.749,140.928,142.166,8776.3857850345,0
+FCNCA.US,D,20091028,000000,142.126,142.933,140.958,141.158,10017.126404181,0
+FCNCA.US,D,20091029,000000,142.584,142.813,140.499,141.876,10389.949918174,0
+FCNCA.US,D,20091030,000000,141.188,146.496,140.958,141.188,15902.125528279,0
+FCNCA.US,D,20091102,000000,141.656,145.499,141.476,143.632,10703.642821077,0
+FCNCA.US,D,20091103,000000,142.723,145.469,142.286,143.932,5892.0146203286,0
+FCNCA.US,D,20091104,000000,145.269,145.269,141.188,141.716,6701.8033281404,0
+FCNCA.US,D,20091105,000000,142.216,142.306,141.188,142.216,9060.0122755181,0
+FCNCA.US,D,20091106,000000,141.188,145.469,141.188,144.22,26505.546974627,0
+FCNCA.US,D,20091109,000000,145.678,145.678,142.973,145.409,30670.747308372,0
+FCNCA.US,D,20091110,000000,144.59,145.409,144.59,145.399,4089.0320889506,0
+FCNCA.US,D,20091111,000000,145.009,146.366,144.779,145.926,4642.2540774557,0
+FCNCA.US,D,20091112,000000,145.539,145.876,144.969,144.969,13505.832458505,0
+FCNCA.US,D,20091113,000000,145.499,146.186,145.079,146.016,2958.5349820055,0
+FCNCA.US,D,20091116,000000,146.885,148.591,146.646,147.034,4393.7050681274,0
+FCNCA.US,D,20091117,000000,145.926,148.222,145.926,145.926,8098.8892918652,0
+FCNCA.US,D,20091118,000000,146.316,148.332,146.316,146.895,4592.1433900911,0
+FCNCA.US,D,20091119,000000,146.566,148.531,144.669,147.134,15271.733081232,0
+FCNCA.US,D,20091120,000000,145.697,146.965,142.743,145.598,10378.925566954,0
+FCNCA.US,D,20091123,000000,146.156,147.793,146.156,147.464,5189.4627834771,0
+FCNCA.US,D,20091124,000000,147.494,147.633,143.752,145.926,7624.8421893962,0
+FCNCA.US,D,20091125,000000,145.856,147.354,144.062,146.406,4510.9640765605,0
+FCNCA.US,D,20091127,000000,145.279,146.216,143.213,143.213,5673.532023419,0
+FCNCA.US,D,20091130,000000,144.55,149.22,144.17,149.19,17833.391419311,0
+FCNCA.US,D,20091201,000000,149.529,150.627,146.995,149.709,13923.755591125,0
+FCNCA.US,D,20091202,000000,148.96,150.037,147.862,149,8136.9734142623,0
+FCNCA.US,D,20091203,000000,149.299,149.839,145.069,145.069,4371.6563656869,0
+FCNCA.US,D,20091204,000000,148.561,151.594,146.895,151.594,11909.305959069,0
+FCNCA.US,D,20091207,000000,150.967,151.255,147.643,147.882,4342.5921670155,0
+FCNCA.US,D,20091208,000000,146.146,149.329,146.146,149.329,7606.8023419449,0
+FCNCA.US,D,20091209,000000,149.459,150.467,146.935,146.935,7349.2334088909,0
+FCNCA.US,D,20091210,000000,147.474,147.693,144.101,146.036,22419.521526918,0
+FCNCA.US,D,20091211,000000,146.895,151.564,145.449,150.437,18176.148520885,0
+FCNCA.US,D,20091214,000000,149.729,156.045,149.729,155.027,12621.879933393,0
+FCNCA.US,D,20091215,000000,152.223,153.52,150.957,151.914,11900.286035343,0
+FCNCA.US,D,20091216,000000,152.553,154.229,151.414,154.1,6762.9383667252,0
+FCNCA.US,D,20091217,000000,153.31,153.31,147.972,147.972,10684.600759878,0
+FCNCA.US,D,20091218,000000,145.906,147.723,141.756,145.936,74710.023791868,0
+FCNCA.US,D,20091221,000000,144.739,153.3,143.263,153.3,28259.421032387,0
+FCNCA.US,D,20091222,000000,153.3,154.687,151.604,153.74,10547.297476499,0
+FCNCA.US,D,20091223,000000,154.209,155.296,149.599,154.189,9633.278538969,0
+FCNCA.US,D,20091224,000000,153.5,155.506,151.864,154.318,2853.3025385398,0
+FCNCA.US,D,20091228,000000,156.323,156.363,153.051,156.363,4593.1456038384,0
+FCNCA.US,D,20091229,000000,155.117,158.24,155.117,155.835,3610.9761314924,0
+FCNCA.US,D,20091230,000000,156.224,157.581,151.934,153.29,9929.9338081674,0
+FCNCA.US,D,20091231,000000,158.858,158.858,153.8,155.406,6380.0927152597,0
+FCNCA.US,D,20100104,000000,158.05,161.114,157.98,161.114,8455.6773859011,0
+FCNCA.US,D,20100105,000000,160.854,165.494,160.275,165.174,23916.828865372,0
+FCNCA.US,D,20100106,000000,163.937,170.282,161.801,170.272,29121.324855058,0
+FCNCA.US,D,20100107,000000,169.615,174.334,168.776,169.215,22311.282442211,0
+FCNCA.US,D,20100108,000000,167.309,170.392,165.094,167.849,10637.496713755,0
+FCNCA.US,D,20100111,000000,170.054,170.552,165.234,169.295,6211.7208057147,0
+FCNCA.US,D,20100112,000000,166.502,170.014,166.502,168.727,4369.6519381923,0
+FCNCA.US,D,20100113,000000,163.967,170.133,163.967,169.595,6491.3384412091,0
+FCNCA.US,D,20100114,000000,169.685,170.752,166.761,170.542,7122.733102003,0
+FCNCA.US,D,20100115,000000,168.677,170.212,164.357,167.679,23316.502830744,0
+FCNCA.US,D,20100119,000000,165.902,169.555,165.902,169.285,10096.301290218,0
+FCNCA.US,D,20100120,000000,169.105,169.335,167.12,167.549,4634.2363674774,0
+FCNCA.US,D,20100121,000000,166.212,167.19,161.274,165.842,15637.541098994,0
+FCNCA.US,D,20100122,000000,164.157,166.94,164.157,164.726,5463.0671364877,0
+FCNCA.US,D,20100125,000000,165.354,169.875,165.354,167.449,3663.0912463516,0
+FCNCA.US,D,20100126,000000,165.154,170.073,163.029,163.957,6286.8868367616,0
+FCNCA.US,D,20100127,000000,163.009,166.841,163.009,166.841,5067.1927063075,0
+FCNCA.US,D,20100128,000000,168.038,168.038,162.999,163.598,3763.3126210808,0
+FCNCA.US,D,20100129,000000,163.767,164.197,158.569,158.888,25614.578953284,0
+FCNCA.US,D,20100201,000000,161.433,165.524,161.433,162.181,45466.428859641,0
+FCNCA.US,D,20100202,000000,163.857,164.894,161.542,163.238,31112.723570927,0
+FCNCA.US,D,20100203,000000,165.804,165.804,162.031,162.999,29060.189816474,0
+FCNCA.US,D,20100204,000000,163.668,163.668,159.388,159.388,39867.060653522,0
+FCNCA.US,D,20100205,000000,160.095,164.207,155.646,161.224,59427.266359416,0
+FCNCA.US,D,20100208,000000,162.231,162.91,160.305,160.305,23140.113211221,0
+FCNCA.US,D,20100209,000000,161.453,165.644,159.946,161.074,29760.73722583,0
+FCNCA.US,D,20100210,000000,161.542,162.87,160.485,162.87,6770.9560767036,0
+FCNCA.US,D,20100211,000000,162.989,163.658,161.821,162.88,4147.1604862936,0
+FCNCA.US,D,20100212,000000,161.074,163.158,160.315,163.158,14389.784983616,0
+FCNCA.US,D,20100216,000000,165.814,166.621,164.506,166.621,8430.6220422188,0
+FCNCA.US,D,20100217,000000,166.102,166.641,163.997,166.232,5088.2391950006,0
+FCNCA.US,D,20100218,000000,165.654,167.529,163.358,165.664,16362.141638287,0
+FCNCA.US,D,20100219,000000,165.912,166.97,164.944,166.392,6606.5930221477,0
+FCNCA.US,D,20100222,000000,167.319,168.038,164.556,167.719,2432.3727646773,0
+FCNCA.US,D,20100223,000000,167.679,171.63,166.97,171.63,25561.461624677,0
+FCNCA.US,D,20100224,000000,171.63,174.145,169.945,172.069,9711.4512112578,0
+FCNCA.US,D,20100225,000000,169.815,173.316,169.275,171.511,8875.6049460164,0
+FCNCA.US,D,20100226,000000,170.852,173.415,170.382,173.406,12160.861609639,0
+FCNCA.US,D,20100301,000000,173.505,175.152,170.202,171.032,20230.686702833,0
+FCNCA.US,D,20100302,000000,172.748,173.306,170.552,171.291,15819.944001001,0
+FCNCA.US,D,20100303,000000,171.102,172.868,169.705,170.552,19144.287000769,0
+FCNCA.US,D,20100304,000000,171.779,171.779,170.552,171.122,8288.3076901034,0
+FCNCA.US,D,20100305,000000,171.251,176.23,171.141,175.681,13734.337192887,0
+FCNCA.US,D,20100308,000000,176.06,188.353,176.06,186.317,37206.183154461,0
+FCNCA.US,D,20100309,000000,186.127,191.486,183.294,190.07,25329.950249053,0
+FCNCA.US,D,20100310,000000,189.2,191.536,187.096,189.51,15678.631862633,0
+FCNCA.US,D,20100311,000000,189.23,190.18,185.889,189.51,13951.817576049,0
+FCNCA.US,D,20100312,000000,189.19,190.807,188.363,189.111,10736.715874737,0
+FCNCA.US,D,20100315,000000,187.804,192.324,186.747,190.707,26147.756666844,0
+FCNCA.US,D,20100316,000000,190.458,192.185,187.564,190.697,19397.847078833,0
+FCNCA.US,D,20100317,000000,190.987,201.514,190.987,200.865,24029.076805069,0
+FCNCA.US,D,20100318,000000,200.865,201.174,197.494,198.471,12917.532988845,0
+FCNCA.US,D,20100319,000000,197.394,202.272,194.16,194.16,24193.439859625,0
+FCNCA.US,D,20100322,000000,194.39,199.388,193.891,195.567,12710.074743155,0
+FCNCA.US,D,20100323,000000,197.144,197.652,194.749,195.218,4136.1361350734,0
+FCNCA.US,D,20100324,000000,195.208,197.314,192.803,193.293,7590.7669219883,0
+FCNCA.US,D,20100325,000000,194.978,197.034,192.803,193.581,14417.84696854,0
+FCNCA.US,D,20100326,000000,194.958,194.958,189.76,190.16,10153.427473813,0
+FCNCA.US,D,20100329,000000,189.62,192.225,187.345,192.185,9289.5192236479,0
+FCNCA.US,D,20100330,000000,192.165,196.315,190.987,194.19,13844.580705089,0
+FCNCA.US,D,20100331,000000,195.567,195.567,188.323,188.323,21253.946938818,0
+FCNCA.US,D,20100401,000000,191.227,192.145,188.373,190.349,13115.971310808,0
+FCNCA.US,D,20100405,000000,192.723,192.723,185.06,190.837,17063.691261391,0
+FCNCA.US,D,20100406,000000,189.97,195.288,187.784,194.021,36892.490251559,0
+FCNCA.US,D,20100407,000000,191.516,196.624,191.516,195.478,12162.866037134,0
+FCNCA.US,D,20100408,000000,196.874,196.874,192.503,193.801,8302.3386825655,0
+FCNCA.US,D,20100409,000000,192.843,195.378,191.626,194.709,3488.7060543228,0
+FCNCA.US,D,20100412,000000,195.298,195.298,191.876,194.868,7918.4908173527,0
+FCNCA.US,D,20100413,000000,193.093,194.25,191.626,193.981,12461.525733826,0
+FCNCA.US,D,20100414,000000,194.031,197.074,191.876,196.644,11762.982751964,0
+FCNCA.US,D,20100415,000000,193.791,196.046,192.423,194.759,6544.4557698156,0
+FCNCA.US,D,20100416,000000,194.639,195.198,188.233,188.233,18526.923332437,0
+FCNCA.US,D,20100419,000000,187.774,191.985,187.564,190.508,11737.927408282,0
+FCNCA.US,D,20100420,000000,191.386,196.076,191.017,195.657,9382.725102146,0
+FCNCA.US,D,20100421,000000,193.901,195.577,192.633,193.971,11652.739239762,0
+FCNCA.US,D,20100422,000000,192.005,197.454,192.005,196.984,10914.107708008,0
+FCNCA.US,D,20100423,000000,195.188,197.831,195.138,196.116,9431.8335757633,0
+FCNCA.US,D,20100426,000000,198.021,199.06,195.737,196.904,19158.317993231,0
+FCNCA.US,D,20100427,000000,196.794,198.641,191.846,193.323,14319.630021305,0
+FCNCA.US,D,20100428,000000,195.737,197.064,193.293,196.305,17150.883857405,0
+FCNCA.US,D,20100429,000000,197.074,198.481,196.096,198.031,7678.9617317499,0
+FCNCA.US,D,20100430,000000,197.084,198.491,195.008,195.198,16158.692247586,0
+FCNCA.US,D,20100503,000000,195.438,197.474,195.178,196.964,7084.6489796059,0
+FCNCA.US,D,20100504,000000,195.198,196.415,193.293,194.998,21341.139534832,0
+FCNCA.US,D,20100505,000000,193.093,195.188,189.041,193.362,22933.657179279,0
+FCNCA.US,D,20100506,000000,192.324,194.459,186.028,186.028,30384.114176646,0
+FCNCA.US,D,20100507,000000,187.604,192.135,186.647,187.076,22365.401984565,0
+FCNCA.US,D,20100510,000000,194.719,194.719,190.857,194.26,16157.690033839,0
+FCNCA.US,D,20100511,000000,191.586,197.632,191.586,194.539,17048.658055181,0
+FCNCA.US,D,20100512,000000,195.936,196.604,193.781,195.198,23045.905118975,0
+FCNCA.US,D,20100513,000000,196.495,196.495,193.681,194.38,12692.034895703,0
+FCNCA.US,D,20100514,000000,193.841,195.418,191.716,192.125,31460.491741237,0
+FCNCA.US,D,20100517,000000,193.003,194.609,190.847,192.483,22987.776721632,0
+FCNCA.US,D,20100518,000000,194.838,196.196,190.807,190.827,20621.550064277,0
+FCNCA.US,D,20100519,000000,191.496,192.743,188.223,188.853,13208.174975559,0
+FCNCA.US,D,20100520,000000,188.143,189.49,182.326,182.326,18850.638372812,0
+FCNCA.US,D,20100521,000000,180.222,186.018,180.222,183.852,15386.987662171,0
+FCNCA.US,D,20100524,000000,182.466,184.582,179.942,180.092,11882.246187892,0
+FCNCA.US,D,20100525,000000,178.116,182.386,176.589,181.589,22214.067708723,0
+FCNCA.US,D,20100526,000000,182.746,191.386,181.699,184.622,96223.544091235,0
+FCNCA.US,D,20100527,000000,185.959,192.285,183.813,192.285,26924.472320994,0
+FCNCA.US,D,20100528,000000,190,191.037,188.093,189.51,17678.048288481,0
+FCNCA.US,D,20100601,000000,190.927,195.866,187.744,190.07,37792.478196628,0
+FCNCA.US,D,20100602,000000,189.51,194.27,188.293,193.293,40826.17920968,0
+FCNCA.US,D,20100603,000000,192.393,195.318,192.245,192.593,12245.047564411,0
+FCNCA.US,D,20100604,000000,188.343,191.706,188.343,188.903,29253.617069701,0
+FCNCA.US,D,20100607,000000,191.336,192.893,186.267,186.917,14416.844754792,0
+FCNCA.US,D,20100608,000000,188.433,188.873,183.644,186.447,29720.648675939,0
+FCNCA.US,D,20100609,000000,186.897,188.064,183.714,184.96,17905.550809116,0
+FCNCA.US,D,20100610,000000,185.819,191.896,185.819,190.389,16696.881029882,0
+FCNCA.US,D,20100611,000000,187.874,189.49,186.797,188.783,8086.8627268977,0
+FCNCA.US,D,20100614,000000,190.777,190.777,184.771,185.689,24649.447114642,0
+FCNCA.US,D,20100615,000000,188.143,193.283,186.227,193.043,21043.482051886,0
+FCNCA.US,D,20100616,000000,190.449,195.617,189.51,195.198,12733.125659342,0
+FCNCA.US,D,20100617,000000,194.789,195.188,192.633,193.073,6785.9892829129,0
+FCNCA.US,D,20100618,000000,193.781,200.805,193.391,200.557,29214.530733557,0
+FCNCA.US,D,20100621,000000,201.154,202.771,197.554,199.618,19935.033647381,0
+FCNCA.US,D,20100622,000000,198.96,198.96,191.806,192.235,23486.879167783,0
+FCNCA.US,D,20100623,000000,192.743,192.753,188.903,189.25,38596.253621955,0
+FCNCA.US,D,20100624,000000,188.583,189.51,185.629,186.227,12330.235732931,0
+FCNCA.US,D,20100625,000000,186.537,188.992,186.417,186.797,88531.553580771,0
+FCNCA.US,D,20100628,000000,189.061,190.319,186.567,186.567,19131.258222054,0
+FCNCA.US,D,20100629,000000,185.529,185.669,182.046,182.216,18614.115928451,0
+FCNCA.US,D,20100630,000000,183.813,186.987,182.256,182.256,16425.281104366,0
+FCNCA.US,D,20100701,000000,182.346,187.405,178.624,179.892,17823.369281838,0
+FCNCA.US,D,20100702,000000,180.282,180.282,177.058,178.026,9010.9038019008,0
+FCNCA.US,D,20100706,000000,181.449,181.449,172.968,174.015,22330.324503409,0
+FCNCA.US,D,20100707,000000,177.706,179.473,171.401,179.473,26124.705750656,0
+FCNCA.US,D,20100708,000000,180.54,182.556,179.722,181.569,21632.783735293,0
+FCNCA.US,D,20100709,000000,181.009,183.025,178.406,183.025,14837.774528655,0
+FCNCA.US,D,20100712,000000,182.795,184.262,181.937,182.855,8710.2396777132,0
+FCNCA.US,D,20100713,000000,184.472,189.32,183.364,189.002,10658.543202448,0
+FCNCA.US,D,20100714,000000,187.465,187.774,185.1,185.709,10400.974269394,0
+FCNCA.US,D,20100715,000000,185.4,185.4,183.484,183.504,9711.4512112578,0
+FCNCA.US,D,20100716,000000,182.885,182.885,177.536,178.226,19993.162044725,0
+FCNCA.US,D,20100719,000000,179.343,180.37,177.388,178.614,5635.4479010219,0
+FCNCA.US,D,20100720,000000,177.078,179.343,176.22,179.063,9897.862968254,0
+FCNCA.US,D,20100721,000000,181.399,182.895,176.779,176.829,24765.703909328,0
+FCNCA.US,D,20100722,000000,179.812,184.95,179.652,184.95,16358.132783298,0
+FCNCA.US,D,20100723,000000,183.823,185.679,182.885,184.332,10757.76236343,0
+FCNCA.US,D,20100726,000000,185.659,186.647,183.354,185.719,11379.134886751,0
+FCNCA.US,D,20100727,000000,186.237,187.425,185.44,186.947,8285.3010488615,0
+FCNCA.US,D,20100728,000000,185.919,185.919,183.594,183.594,6728.8630993173,0
+FCNCA.US,D,20100729,000000,184.112,185.24,181.179,182.845,10621.461293798,0
+FCNCA.US,D,20100730,000000,181.139,182.845,178.585,179.073,10576.361675171,0
+FCNCA.US,D,20100802,000000,180.749,182.835,180.699,182.835,6506.3716474185,0
+FCNCA.US,D,20100803,000000,182.496,186.068,181.847,184.562,7711.0325716633,0
+FCNCA.US,D,20100804,000000,180.242,186.767,180.242,185.899,5060.1772100764,0
+FCNCA.US,D,20100805,000000,185.47,185.659,181.449,181.449,10817.895188268,0
+FCNCA.US,D,20100806,000000,180.859,181.319,179.023,180.61,2757.0900187998,0
+FCNCA.US,D,20100809,000000,182.616,183.813,181.319,183.813,2126.6975717532,0
+FCNCA.US,D,20100810,000000,183.694,183.694,179.173,179.293,9693.4113638065,0
+FCNCA.US,D,20100811,000000,177.308,177.308,173.545,174.603,17014.582787773,0
+FCNCA.US,D,20100812,000000,172.618,175.033,172.528,173.555,5014.075377701,0
+FCNCA.US,D,20100813,000000,173.605,174.235,171.311,171.311,6110.4972172382,0
+FCNCA.US,D,20100816,000000,171.441,171.441,167.389,168.178,4483.9043053836,0
+FCNCA.US,D,20100817,000000,170.552,170.962,168.058,168.058,5986.2227125741,0
+FCNCA.US,D,20100818,000000,168.597,169.325,167.669,167.968,8217.1505140457,0
+FCNCA.US,D,20100819,000000,168.597,168.647,167.299,167.779,13272.316655386,0
+FCNCA.US,D,20100820,000000,166.841,166.841,163.937,164.506,9902.8740369905,0
+FCNCA.US,D,20100823,000000,164.974,164.974,160.125,160.125,4894.8119417733,0
+FCNCA.US,D,20100824,000000,158.459,165.024,156.703,164.656,33987.072598161,0
+FCNCA.US,D,20100825,000000,163.488,165.922,163.208,165.724,8032.743184544,0
+FCNCA.US,D,20100826,000000,165.814,166.102,164.646,164.766,6590.557602191,0
+FCNCA.US,D,20100827,000000,165.892,166.521,162.571,163.847,12861.409018996,0
+FCNCA.US,D,20100830,000000,165.544,165.544,160.754,160.754,9294.5302923844,0
+FCNCA.US,D,20100831,000000,160.055,161.921,158.12,159.138,17711.121342141,0
+FCNCA.US,D,20100901,000000,159.666,168.527,159.248,167.609,13355.500396411,0
+FCNCA.US,D,20100902,000000,164.944,169.265,164.944,169.265,6879.1951614111,0
+FCNCA.US,D,20100903,000000,170.542,174.324,170.542,173.905,11027.357861452,0
+FCNCA.US,D,20100907,000000,173.276,174.603,172.378,172.718,16041.433239153,0
+FCNCA.US,D,20100908,000000,173.525,174.523,172.268,172.268,5903.0389715488,0
+FCNCA.US,D,20100909,000000,174.523,175.292,170.892,172.508,7052.5781396926,0
+FCNCA.US,D,20100910,000000,171.929,172.578,171.072,171.989,4500.9419390876,0
+FCNCA.US,D,20100913,000000,173.326,173.945,171.511,173.835,10532.26427029,0
+FCNCA.US,D,20100914,000000,173.415,174.225,168.647,172.169,43387.837547758,0
+FCNCA.US,D,20100915,000000,170.552,172.928,170.552,171.511,4406.7338468421,0
+FCNCA.US,D,20100916,000000,172.548,174.125,171.541,172.898,4634.2363674774,0
+FCNCA.US,D,20100917,000000,174.165,174.414,173.266,173.905,8651.109066623,0
+FCNCA.US,D,20100920,000000,173.905,175.162,173.485,174.783,10981.256029076,0
+FCNCA.US,D,20100921,000000,174.334,176.888,174.334,174.553,8166.0376129338,0
+FCNCA.US,D,20100922,000000,174.364,175.033,172.079,173.415,12022.556112513,0
+FCNCA.US,D,20100923,000000,171.231,174.354,171.231,172.109,13020.761004816,0
+FCNCA.US,D,20100924,000000,174.245,175.073,173.605,174.753,13459.730626129,0
+FCNCA.US,D,20100927,000000,174.364,175.971,173.915,174.364,23389.664434296,0
+FCNCA.US,D,20100928,000000,173.585,176.559,173.585,176.559,10068.239305294,0
+FCNCA.US,D,20100929,000000,175.771,175.771,173.905,174.364,13728.323910403,0
+FCNCA.US,D,20100930,000000,176.649,177.158,173.545,175.561,8799.4367012222,0
+FCNCA.US,D,20101001,000000,175.451,178.076,174.454,178.076,8012.6989095981,0
+FCNCA.US,D,20101004,000000,177.646,179.363,175.851,176.499,11435.2588566,0
+FCNCA.US,D,20101005,000000,178.644,180.62,177.586,179.533,18054.880657462,0
+FCNCA.US,D,20101006,000000,179.213,181.369,178.963,178.963,4771.5396508564,0
+FCNCA.US,D,20101007,000000,179.692,179.742,175.881,177.418,4921.8717129501,0
+FCNCA.US,D,20101008,000000,177.418,178.594,176.609,177.418,3732.2439949147,0
+FCNCA.US,D,20101011,000000,176.19,177.078,175.601,176.06,5648.4766797367,0
+FCNCA.US,D,20101012,000000,175.961,178.126,175.401,178.126,3684.1377350447,0
+FCNCA.US,D,20101013,000000,178.106,182.885,178.106,182.396,16908.34813056,0
+FCNCA.US,D,20101014,000000,181.329,181.629,179.612,179.782,11390.159237971,0
+FCNCA.US,D,20101015,000000,180.889,182.566,177.108,177.108,16132.634690156,0
+FCNCA.US,D,20101018,000000,177.467,179.782,177.108,178.774,6631.64836583,0
+FCNCA.US,D,20101019,000000,177.248,179.013,176.549,176.549,5637.4523285165,0
+FCNCA.US,D,20101020,000000,178.873,179.662,177.148,178.436,4299.4969758819,0
+FCNCA.US,D,20101021,000000,178.146,178.674,176.779,177.258,1579.4888657319,0
+FCNCA.US,D,20101022,000000,176.779,177.158,174.903,177.158,5423.9808003433,0
+FCNCA.US,D,20101025,000000,178.356,179.003,176.489,176.509,6011.2780562564,0
+FCNCA.US,D,20101026,000000,177.846,178.526,175.262,175.421,7265.0474541184,0
+FCNCA.US,D,20101027,000000,175.232,177.208,175.232,176.06,4485.9087328782,0
+FCNCA.US,D,20101028,000000,177.168,177.328,175.99,177.118,3253.1858237093,0
+FCNCA.US,D,20101029,000000,176,177.008,174.514,176.619,4578.112397629,0
+FCNCA.US,D,20101101,000000,176.499,176.499,172.468,173.935,6150.5857671299,0
+FCNCA.US,D,20101102,000000,174.623,176.03,173.386,176.03,5368.8590442423,0
+FCNCA.US,D,20101103,000000,175.043,177.048,175.043,177.048,2891.3866609369,0
+FCNCA.US,D,20101104,000000,177.048,182.895,173.835,182.895,9109.1207491354,0
+FCNCA.US,D,20101105,000000,182.486,184.771,179.123,184.771,5602.3748473613,0
+FCNCA.US,D,20101108,000000,181.059,181.059,179.193,180.092,3012.6545243592,0
+FCNCA.US,D,20101109,000000,181.319,181.319,175.322,175.322,9612.2320502759,0
+FCNCA.US,D,20101110,000000,175.921,181.099,175.921,179.782,6291.8979054981,0
+FCNCA.US,D,20101111,000000,178.106,178.356,176.29,176.519,9077.049909222,0
+FCNCA.US,D,20101112,000000,175.362,177.218,173.366,173.366,5928.0943152311,0
+FCNCA.US,D,20101115,000000,174.005,176.1,172.998,176.1,4740.4710246903,0
+FCNCA.US,D,20101116,000000,175.491,175.491,172.738,172.738,7510.5898222049,0
+FCNCA.US,D,20101117,000000,172.418,176.489,171.869,174.454,11013.32686899,0
+FCNCA.US,D,20101118,000000,175.971,176.888,170.812,171.819,11473.342978996,0
+FCNCA.US,D,20101119,000000,171.391,172.748,170.792,170.792,2603.7513154642,0
+FCNCA.US,D,20101122,000000,170.802,171.959,169.145,169.145,7550.6783720966,0
+FCNCA.US,D,20101123,000000,167.909,170.562,167.459,168.906,6480.3140899889,0
+FCNCA.US,D,20101124,000000,171.391,174.334,170.452,173.865,5134.341027376,0
+FCNCA.US,D,20101126,000000,170.652,170.652,169.815,169.815,816.80420404284,0
+FCNCA.US,D,20101129,000000,169.575,170.342,167.679,168.417,10154.429687561,0
+FCNCA.US,D,20101130,000000,167.889,169.885,164.785,164.785,20849.052584912,0
+FCNCA.US,D,20101201,000000,166.731,169.335,166.731,169.335,8445.6552484282,0
+FCNCA.US,D,20101202,000000,169.735,171.65,168.946,171.501,8967.8086107672,0
+FCNCA.US,D,20101203,000000,169.285,174.175,169.285,174.065,9075.0454817275,0
+FCNCA.US,D,20101206,000000,172.948,177.158,172.778,176.709,6948.3479099742,0
+FCNCA.US,D,20101207,000000,178.684,179.213,174.304,174.304,7690.9882967175,0
+FCNCA.US,D,20101208,000000,173.815,178.296,173.435,177.836,9669.3582338715,0
+FCNCA.US,D,20101209,000000,178.604,178.604,176.23,177.956,7966.5970772227,0
+FCNCA.US,D,20101210,000000,176.549,179.702,176.549,178.146,7522.6163871724,0
+FCNCA.US,D,20101213,000000,178.744,179.583,175.921,176.06,13185.124059371,0
+FCNCA.US,D,20101214,000000,175.871,178.883,175.871,176.23,8945.7599083268,0
+FCNCA.US,D,20101215,000000,177.158,178.336,176.14,176.23,16931.399046748,0
+FCNCA.US,D,20101216,000000,176.39,178.644,176.15,177.418,11100.519465004,0
+FCNCA.US,D,20101217,000000,177.477,179.443,177.477,177.696,16198.780797478,0
+FCNCA.US,D,20101220,000000,178.844,180.012,177.546,178.664,20064.319220782,0
+FCNCA.US,D,20101221,000000,179.553,183.045,179.063,182.096,17666.021723513,0
+FCNCA.US,D,20101222,000000,182.386,187.664,182.386,187.664,12437.472603892,0
+FCNCA.US,D,20101223,000000,187.126,187.126,184.222,184.222,5618.410267318,0
+FCNCA.US,D,20101227,000000,185.31,185.909,184.622,185.739,2437.3838334137,0
+FCNCA.US,D,20101228,000000,183.892,185.629,183.892,184.92,4095.0453714344,0
+FCNCA.US,D,20101229,000000,184.9,186.028,184.502,184.881,2817.2228436373,0
+FCNCA.US,D,20101230,000000,184.292,184.482,181.967,181.967,4042.9302565752,0
+FCNCA.US,D,20101231,000000,182.955,183.394,179.113,179.113,5452.0427852675,0
+FCNCA.US,D,20110103,000000,180.849,184.562,180.849,182.895,9240.4107500306,0
+FCNCA.US,D,20110104,000000,182.895,182.895,180.41,181.659,4660.293924907,0
+FCNCA.US,D,20110105,000000,181.179,183.374,181.179,182.805,6907.2571463352,0
+FCNCA.US,D,20110106,000000,181.937,182.895,181.937,182.536,5112.2923249356,0
+FCNCA.US,D,20110107,000000,182.895,182.895,180.052,180.052,9058.0078480235,0
+FCNCA.US,D,20110110,000000,179.563,180.839,178.873,180.669,5788.7866043576,0
+FCNCA.US,D,20110111,000000,180.56,181.169,179.353,180.739,4388.6939993909,0
+FCNCA.US,D,20110112,000000,181.489,182.895,181.489,181.917,10165.454038781,0
+FCNCA.US,D,20110113,000000,181.907,181.907,180.61,180.919,3788.3679647631,0
+FCNCA.US,D,20110114,000000,180.122,185.43,180.122,185.24,19573.234484609,0
+FCNCA.US,D,20110118,000000,184.532,184.721,183.644,184.242,5454.0472127621,0
+FCNCA.US,D,20110119,000000,184.781,185.45,182.855,182.855,17305.224774488,0
+FCNCA.US,D,20110120,000000,183.075,184.711,183.075,184.142,8557.9031881249,0
+FCNCA.US,D,20110121,000000,185.47,185.47,183.872,185.3,7442.4392873891,0
+FCNCA.US,D,20110124,000000,184.771,189.48,184.771,188.563,21498.487093157,0
+FCNCA.US,D,20110125,000000,186.837,191.107,186.227,188.173,25697.762694309,0
+FCNCA.US,D,20110126,000000,189.27,189.75,188.563,189.011,13652.15566561,0
+FCNCA.US,D,20110127,000000,187.854,191.237,187.604,190.797,7716.0436403997,0
+FCNCA.US,D,20110128,000000,190.309,191.836,188.663,189.51,10682.596332384,0
+FCNCA.US,D,20110131,000000,190.03,192.185,188.903,190.618,10184.49609998,0
+FCNCA.US,D,20110201,000000,190.697,191.796,189.61,190.638,4497.9352978457,0
+FCNCA.US,D,20110202,000000,188.763,192.075,187.744,187.764,4059.9678902792,0
+FCNCA.US,D,20110203,000000,188.423,188.423,185.719,187.714,26414.345523623,0
+FCNCA.US,D,20110204,000000,187.604,187.964,186.787,187.964,6794.0069928913,0
+FCNCA.US,D,20110207,000000,188.573,188.573,187.614,188.283,6530.4247773535,0
+FCNCA.US,D,20110208,000000,187.136,187.604,186.557,187.355,4289.474838409,0
+FCNCA.US,D,20110209,000000,187.395,187.395,184.562,184.562,6152.5901946245,0
+FCNCA.US,D,20110210,000000,183.764,186.667,183.564,185.669,16033.415529174,0
+FCNCA.US,D,20110211,000000,184.771,189.78,184.771,189.78,3844.4919346114,0
+FCNCA.US,D,20110214,000000,189.14,189.7,188.383,188.773,955.10970116911,0
+FCNCA.US,D,20110215,000000,188.982,190.14,188.423,189.5,6648.685999534,0
+FCNCA.US,D,20110216,000000,190.209,191.017,189.14,190.449,14959.042392078,0
+FCNCA.US,D,20110218,000000,191.386,192.793,191.257,192.793,4340.5877395209,0
+FCNCA.US,D,20110222,000000,191.506,192.085,187.385,189.42,10194.518237453,0
+FCNCA.US,D,20110223,000000,191.566,191.566,189.97,190.13,12349.27779413,0
+FCNCA.US,D,20110224,000000,189.51,191.097,189.51,189.64,9287.5147961533,0
+FCNCA.US,D,20110225,000000,190.449,191.556,190.259,191.386,9564.1257904059,0
+FCNCA.US,D,20110228,000000,191.446,192.513,191.386,191.386,2926.4641420921,0
+FCNCA.US,D,20110301,000000,191.556,192.105,191.386,191.526,5271.644310755,0
+FCNCA.US,D,20110302,000000,191.316,192.433,191.316,191.386,2821.2316986265,0
+FCNCA.US,D,20110303,000000,193.293,196.455,192.603,196.455,11513.431528888,0
+FCNCA.US,D,20110304,000000,196.574,196.574,194.449,195.238,14135.222691804,0
+FCNCA.US,D,20110307,000000,196.315,197.024,195.108,195.108,9533.0571642398,0
+FCNCA.US,D,20110308,000000,195.647,197.593,193.731,193.941,20209.640214139,0
+FCNCA.US,D,20110309,000000,195.128,196.375,194.928,196.236,17350.324393116,0
+FCNCA.US,D,20110310,000000,194.739,195.288,193.781,194.4,12189.925808311,0
+FCNCA.US,D,20110311,000000,194.958,195.068,194.12,194.729,9609.225409034,0
+FCNCA.US,D,20110314,000000,193.043,194.828,192.923,194.26,3401.5134583084,0
+FCNCA.US,D,20110315,000000,191.137,191.137,188.343,188.413,8160.02433045,0
+FCNCA.US,D,20110316,000000,188.853,188.853,184.701,185.509,14526.086053247,0
+FCNCA.US,D,20110317,000000,188.153,190.07,186.437,189.68,14877.863078547,0
+FCNCA.US,D,20110318,000000,191.985,191.985,188.633,188.633,14749.579718894,0
+FCNCA.US,D,20110321,000000,189.081,191.107,189.081,191.017,4660.293924907,0
+FCNCA.US,D,20110322,000000,193.691,193.701,189.66,190.289,4275.4438459469,0
+FCNCA.US,D,20110323,000000,189.8,189.95,186.747,187.884,18910.77119765,0
+FCNCA.US,D,20110324,000000,188.223,188.233,187.415,188.203,11935.363516499,0
+FCNCA.US,D,20110325,000000,188.243,189.59,187.884,187.884,9186.2912076769,0
+FCNCA.US,D,20110328,000000,187.884,189.66,187.884,187.884,8638.0802879082,0
+FCNCA.US,D,20110329,000000,189.22,189.22,187.884,187.884,14934.989262143,0
+FCNCA.US,D,20110330,000000,188.363,189.88,187.964,189.77,5186.4561422352,0
+FCNCA.US,D,20110331,000000,189.56,191.187,189.5,190.339,9573.1457141315,0
+FCNCA.US,D,20110401,000000,191.336,191.896,189.71,190.937,10072.248160283,0
+FCNCA.US,D,20110404,000000,191.167,191.167,189.88,190.478,3189.0441438826,0
+FCNCA.US,D,20110405,000000,189.83,190.897,189.62,190.389,3326.3474272616,0
+FCNCA.US,D,20110406,000000,190.01,192.573,190.01,192.155,5844.9105742059,0
+FCNCA.US,D,20110407,000000,191.925,194.439,191.925,192.423,3543.8278104239,0
+FCNCA.US,D,20110408,000000,194.449,194.449,192.453,192.883,4521.9884277807,0
+FCNCA.US,D,20110411,000000,191.796,193.551,191.796,192.633,3686.1421625393,0
+FCNCA.US,D,20110412,000000,192.533,193.761,192.055,193.113,21681.892208911,0
+FCNCA.US,D,20110413,000000,193.313,193.313,192.245,192.633,32049.793424646,0
+FCNCA.US,D,20110414,000000,192.943,193.491,191.876,192.653,10097.303503965,0
+FCNCA.US,D,20110415,000000,192.095,193.203,192.095,193.203,14569.181244381,0
+FCNCA.US,D,20110418,000000,192.155,192.235,191.876,192.155,16071.499651572,0
+FCNCA.US,D,20110419,000000,192.175,192.175,188.253,188.463,5418.9697316069,0
+FCNCA.US,D,20110420,000000,189.34,191.097,189.34,191.097,9789.6238835465,0
+FCNCA.US,D,20110421,000000,192.403,192.403,189.88,190.329,2427.3616959408,0
+FCNCA.US,D,20110425,000000,189.62,189.62,186.557,187.834,11571.559926232,0
+FCNCA.US,D,20110426,000000,193.541,193.541,188.813,189.79,17364.355385578,0
+FCNCA.US,D,20110427,000000,190.279,191.356,189.6,191.356,15306.810562388,0
+FCNCA.US,D,20110428,000000,190.518,190.927,190.478,190.608,2160.7728391612,0
+FCNCA.US,D,20110429,000000,190.299,190.458,189.78,189.79,3554.8521616441,0
+FCNCA.US,D,20110502,000000,189.002,191.316,189.002,190.17,3957.7420880554,0
+FCNCA.US,D,20110503,000000,190.558,191.067,189.44,189.79,31875.408232616,0
+FCNCA.US,D,20110504,000000,189.84,190.319,189.79,190.199,2736.0435301067,0
+FCNCA.US,D,20110505,000000,189.9,189.9,189.56,189.56,4547.043771463,0
+FCNCA.US,D,20110506,000000,189.19,190.309,188.933,188.933,7668.939594277,0
+FCNCA.US,D,20110509,000000,188.853,188.853,187.076,187.076,3781.352468532,0
+FCNCA.US,D,20110510,000000,184.012,188.503,184.012,188.323,14800.692620005,0
+FCNCA.US,D,20110511,000000,188.773,189.69,188.353,188.363,9440.853499489,0
+FCNCA.US,D,20110512,000000,188.293,188.733,188.123,188.193,2728.0258201283,0
+FCNCA.US,D,20110513,000000,185.749,186.467,185.749,185.978,2085.6068081143,0
+FCNCA.US,D,20110516,000000,185.08,187.694,185.08,185.879,2840.273759825,0
+FCNCA.US,D,20110517,000000,185.899,187.584,184.092,186.987,5443.0228615419,0
+FCNCA.US,D,20110518,000000,186.937,188.263,185.949,188.263,6028.3156899603,0
+FCNCA.US,D,20110519,000000,187.235,188.074,185.48,185.719,5695.5807258594,0
+FCNCA.US,D,20110520,000000,186.447,186.717,185.978,186.717,7090.6622620896,0
+FCNCA.US,D,20110523,000000,186.907,186.907,182.156,182.975,3286.2588773699,0
+FCNCA.US,D,20110524,000000,183.872,183.872,181.967,182.037,4487.9131603728,0
+FCNCA.US,D,20110525,000000,181.399,181.399,178.196,180.302,17680.052715975,0
+FCNCA.US,D,20110526,000000,180.032,181.069,179.393,180.48,16495.436066676,0
+FCNCA.US,D,20110527,000000,181.289,182.146,179.543,182.056,11863.204126693,0
+FCNCA.US,D,20110531,000000,182.686,185.879,182.416,185.609,18121.026764783,0
+FCNCA.US,D,20110601,000000,184.292,184.292,179.373,179.373,26074.595063291,0
+FCNCA.US,D,20110602,000000,179.912,179.912,177.437,177.826,3017.6655930957,0
+FCNCA.US,D,20110603,000000,176.649,179.363,176.27,176.978,13088.911539631,0
+FCNCA.US,D,20110606,000000,177.437,177.856,176.499,177.437,8706.2308227241,0
+FCNCA.US,D,20110607,000000,177.018,177.756,174.643,174.643,20181.578229215,0
+FCNCA.US,D,20110608,000000,174.653,174.953,173.028,174.533,26370.248118743,0
+FCNCA.US,D,20110609,000000,175.571,176.779,174.533,175.302,19765.65952409,0
+FCNCA.US,D,20110610,000000,174.374,174.374,168.946,171.989,18451.757301389,0
+FCNCA.US,D,20110613,000000,172.838,172.928,167.439,169.825,20321.888153836,0
+FCNCA.US,D,20110614,000000,170.752,171.501,169.235,169.695,42644.194947267,0
+FCNCA.US,D,20110615,000000,169.235,173.008,169.235,171.122,5795.8021005886,0
+FCNCA.US,D,20110616,000000,170.372,174.055,170.372,172.079,9582.1656378571,0
+FCNCA.US,D,20110617,000000,172.838,176.19,172.698,173.495,24779.73490179,0
+FCNCA.US,D,20110620,000000,173.177,175.282,172.059,174.923,16319.046447153,0
+FCNCA.US,D,20110621,000000,174.933,177.318,174.484,176.599,9729.491058709,0
+FCNCA.US,D,20110622,000000,176.529,177.358,175.312,176.03,12143.823975935,0
+FCNCA.US,D,20110623,000000,174.963,175.491,173.306,173.515,16628.730495066,0
+FCNCA.US,D,20110624,000000,172.968,173.725,170.642,171.102,53738.701129788,0
+FCNCA.US,D,20110627,000000,176.839,176.839,172.049,172.678,12343.264511646,0
+FCNCA.US,D,20110628,000000,172.668,174.354,172.668,174.065,6455.2587463066,0
+FCNCA.US,D,20110629,000000,174.364,178.016,173.965,177.986,22475.645496767,0
+FCNCA.US,D,20110630,000000,178.276,178.794,177.756,177.926,6787.9937104075,0
+FCNCA.US,D,20110701,000000,177.238,180.779,177.238,180.779,12390.368557769,0
+FCNCA.US,D,20110705,000000,182.196,182.196,178.106,178.106,5624.4235498017,0
+FCNCA.US,D,20110706,000000,178.416,181.259,178.416,180.302,6150.5857671299,0
+FCNCA.US,D,20110707,000000,181.189,181.817,180.61,181.817,3864.5362095573,0
+FCNCA.US,D,20110708,000000,175.951,181.519,175.911,178.066,18908.766770155,0
+FCNCA.US,D,20110711,000000,177.018,177.586,175.861,176.07,10143.40533634,0
+FCNCA.US,D,20110712,000000,176.11,180.5,176.11,177.118,12529.676268643,0
+FCNCA.US,D,20110713,000000,177.606,179.752,176.06,177.486,28300.511796026,0
+FCNCA.US,D,20110714,000000,176.769,178.306,175.043,175.043,15508.255525593,0
+FCNCA.US,D,20110715,000000,175.861,176.669,174.384,174.733,15746.78239745,0
+FCNCA.US,D,20110718,000000,174.035,175.202,171.729,174.135,21935.452286976,0
+FCNCA.US,D,20110719,000000,176.539,176.539,173.995,175.471,5248.5933945673,0
+FCNCA.US,D,20110720,000000,176.33,176.489,174.065,175.123,12940.583905032,0
+FCNCA.US,D,20110721,000000,176.609,179.213,176.33,178.784,13884.669254981,0
+FCNCA.US,D,20110722,000000,178.006,178.006,175.123,176.479,2850.2958972979,0
+FCNCA.US,D,20110725,000000,175.811,177.437,174.175,176.25,14152.260325508,0
+FCNCA.US,D,20110726,000000,175.162,177.018,173.585,173.585,14958.04017833,0
+FCNCA.US,D,20110727,000000,173.465,173.975,170.882,170.882,6864.1619552017,0
+FCNCA.US,D,20110728,000000,172.998,174.135,171.062,171.211,11156.643434853,0
+FCNCA.US,D,20110729,000000,171.082,174.424,169.006,171.221,26369.245904995,0
+FCNCA.US,D,20110801,000000,171.64,173.087,164.466,169.415,32097.899684515,0
+FCNCA.US,D,20110802,000000,168.796,168.876,166.072,166.072,11743.940690765,0
+FCNCA.US,D,20110803,000000,164.037,167.639,161.901,165.254,18557.991958603,0
+FCNCA.US,D,20110804,000000,162.311,165.684,155.705,157.651,20331.910291309,0
+FCNCA.US,D,20110805,000000,160.634,160.634,147.713,157.073,17987.732336393,0
+FCNCA.US,D,20110808,000000,153.65,156.673,139.022,141.826,40977.513485521,0
+FCNCA.US,D,20110809,000000,148.102,149.649,133.575,144.709,30684.778300834,0
+FCNCA.US,D,20110810,000000,140.559,147.204,140.549,143.513,38021.985144757,0
+FCNCA.US,D,20110811,000000,141.397,145.787,141.397,144.809,27530.811638106,0
+FCNCA.US,D,20110812,000000,140.988,145.816,140.988,143.692,17641.968593578,0
+FCNCA.US,D,20110815,000000,144.17,147.932,144.17,147.813,9072.0388404856,0
+FCNCA.US,D,20110816,000000,149.09,149.369,145.489,145.489,14608.267580526,0
+FCNCA.US,D,20110817,000000,146.636,149,146.296,146.895,10242.624497322,0
+FCNCA.US,D,20110818,000000,144.45,145.906,138.942,138.942,26087.623842006,0
+FCNCA.US,D,20110819,000000,138.363,142.336,135.709,136.648,28824.66958586,0
+FCNCA.US,D,20110822,000000,140.15,140.15,136.957,137.365,12526.669627401,0
+FCNCA.US,D,20110823,000000,138.633,145.896,136.598,145.816,31611.826017079,0
+FCNCA.US,D,20110824,000000,142.654,147.374,142.654,146.166,36294.168644426,0
+FCNCA.US,D,20110825,000000,146.406,148.91,142.823,144.072,14374.751777407,0
+FCNCA.US,D,20110826,000000,141.766,147.164,141.626,146.646,13307.39413654,0
+FCNCA.US,D,20110829,000000,148.242,151.924,146.885,151.924,10963.216181626,0
+FCNCA.US,D,20110830,000000,151.255,151.514,149,150.767,6533.4314185954,0
+FCNCA.US,D,20110831,000000,151.424,152.683,149.08,151.125,12033.580463733,0
+FCNCA.US,D,20110901,000000,152.453,152.453,145.797,146.206,8593.9828830274,0
+FCNCA.US,D,20110902,000000,146.036,146.036,139.95,141.836,15247.679951298,0
+FCNCA.US,D,20110906,000000,140.569,142.524,139.701,142.346,21049.49533437,0
+FCNCA.US,D,20110907,000000,142.943,151.504,142.843,151.504,34319.807562261,0
+FCNCA.US,D,20110908,000000,149.899,153.011,146.905,146.915,21693.918773879,0
+FCNCA.US,D,20110909,000000,145.459,146.466,141.078,141.357,18584.049516032,0
+FCNCA.US,D,20110912,000000,140.33,144.929,140.29,144.32,17007.567291542,0
+FCNCA.US,D,20110913,000000,144.949,147.633,143.842,146.835,12424.443825177,0
+FCNCA.US,D,20110914,000000,146.606,148.551,145.996,146.386,8249.221353959,0
+FCNCA.US,D,20110915,000000,147.244,149.399,146.256,149.399,6325.973172906,0
+FCNCA.US,D,20110916,000000,149.449,152.183,147.194,147.314,23104.033516319,0
+FCNCA.US,D,20110919,000000,144.29,147.344,143.253,144.28,8315.3674612803,0
+FCNCA.US,D,20110920,000000,144.091,144.999,143.173,143.403,12749.161079299,0
+FCNCA.US,D,20110921,000000,144.022,144.022,134.612,134.612,22873.524354441,0
+FCNCA.US,D,20110922,000000,132.876,136.987,130.601,132.127,34602.431838998,0
+FCNCA.US,D,20110923,000000,132.876,135.789,131.968,134.062,20347.945711266,0
+FCNCA.US,D,20110926,000000,133.345,139.002,132.467,138.653,14115.178416858,0
+FCNCA.US,D,20110927,000000,140.768,145.339,139.162,141.806,15159.485141536,0
+FCNCA.US,D,20110928,000000,141.476,143.083,136.188,136.458,13253.274594187,0
+FCNCA.US,D,20110929,000000,138.932,141.896,136.298,139.491,12771.20978174,0
+FCNCA.US,D,20110930,000000,137.925,140.01,136.408,136.688,21808.17114107,0
+FCNCA.US,D,20111003,000000,137.455,139.361,132.856,132.896,13174.099708151,0
+FCNCA.US,D,20111004,000000,134.062,140.459,132.127,138.573,28275.456452344,0
+FCNCA.US,D,20111005,000000,140.499,143.792,138.453,143.652,24799.779176736,0
+FCNCA.US,D,20111006,000000,142.843,147.424,142.355,147.374,10235.609001091,0
+FCNCA.US,D,20111007,000000,147.663,147.663,140.17,141.058,11860.197485451,0
+FCNCA.US,D,20111010,000000,140.938,142.823,140.938,142.823,14324.641090042,0
+FCNCA.US,D,20111011,000000,142.106,146.446,142.046,146.066,35694.844823546,0
+FCNCA.US,D,20111012,000000,145.109,150.357,145.109,149.987,7004.4718798226,0
+FCNCA.US,D,20111013,000000,149.489,149.569,145.946,147.224,11092.501755025,0
+FCNCA.US,D,20111014,000000,146.636,149.11,146.596,149.11,6787.9937104075,0
+FCNCA.US,D,20111017,000000,146.686,147.543,143.153,143.792,15413.045219601,0
+FCNCA.US,D,20111018,000000,144.809,151.734,141.427,151.734,13902.709102433,0
+FCNCA.US,D,20111019,000000,150.437,151.644,148.721,149.918,12138.812907199,0
+FCNCA.US,D,20111020,000000,149.359,150.387,147.464,149.809,7802.2340226668,0
+FCNCA.US,D,20111021,000000,151.414,152.831,150.417,152.383,8420.5999047459,0
+FCNCA.US,D,20111024,000000,152.093,156.633,147.763,154.927,8671.1533415689,0
+FCNCA.US,D,20111025,000000,154.288,156.005,147.703,150.537,10848.963814433,0
+FCNCA.US,D,20111026,000000,152.183,156.214,149.859,155.865,13453.717343645,0
+FCNCA.US,D,20111027,000000,157.871,162.351,157.871,161.473,15910.143238257,0
+FCNCA.US,D,20111028,000000,162.301,162.301,156.303,161.324,10546.295262752,0
+FCNCA.US,D,20111031,000000,160.115,160.564,155.256,155.296,8686.1865477782,0
+FCNCA.US,D,20111101,000000,151.434,153.96,147.663,147.852,10373.914498217,0
+FCNCA.US,D,20111102,000000,149.529,156.663,149.06,156.015,25661.682999407,0
+FCNCA.US,D,20111103,000000,157.172,159.238,154.278,158.549,12879.448866447,0
+FCNCA.US,D,20111104,000000,157.92,157.92,154.1,155.476,16523.4980516,0
+FCNCA.US,D,20111107,000000,154.358,158.17,153.63,158.17,3938.7000268569,0
+FCNCA.US,D,20111108,000000,158.01,165.384,155.366,163.458,14967.060102056,0
+FCNCA.US,D,20111109,000000,160.055,160.934,154.03,154.937,12065.651303647,0
+FCNCA.US,D,20111110,000000,158.678,162.89,156.593,162.601,13407.61551127,0
+FCNCA.US,D,20111111,000000,163.268,165.454,162.959,162.959,8752.3326550995,0
+FCNCA.US,D,20111114,000000,161.961,163.578,158.658,159.268,38017.976289768,0
+FCNCA.US,D,20111115,000000,158.838,159.996,155.995,158.798,21037.468769402,0
+FCNCA.US,D,20111116,000000,164.954,164.954,156.214,156.214,6674.7435569635,0
+FCNCA.US,D,20111117,000000,157.053,162.78,153.49,154.11,19470.006468638,0
+FCNCA.US,D,20111118,000000,154.877,158.24,154.179,158.07,8658.1245628541,0
+FCNCA.US,D,20111121,000000,156.065,156.493,152.053,153.33,10449.080529265,0
+FCNCA.US,D,20111122,000000,154.388,155.925,152.273,154.12,7758.136617786,0
+FCNCA.US,D,20111123,000000,152.633,152.633,149.16,151.025,7942.5439472877,0
+FCNCA.US,D,20111125,000000,149.16,152.393,149.16,152.173,2183.8237553489,0
+FCNCA.US,D,20111128,000000,155.995,155.995,153.33,154.05,5662.5076721988,0
+FCNCA.US,D,20111129,000000,154.667,154.667,152.024,152.233,6682.7612669419,0
+FCNCA.US,D,20111130,000000,155.256,163.498,152.633,163.498,20678.676247872,0
+FCNCA.US,D,20111201,000000,160.964,163.158,157.541,161.512,5820.8574442709,0
+FCNCA.US,D,20111202,000000,162.79,164.736,160.515,162.361,5215.5203409066,0
+FCNCA.US,D,20111205,000000,163.528,164.626,162.061,163.658,6059.3843161264,0
+FCNCA.US,D,20111206,000000,162.939,165.164,162.101,163.797,7223.9566904795,0
+FCNCA.US,D,20111207,000000,163.268,165.194,160.664,165.194,3930.6823168785,0
+FCNCA.US,D,20111208,000000,163.288,165.244,159.996,160.824,6271.8536305522,0
+FCNCA.US,D,20111209,000000,159.058,166.052,159.058,166.052,8593.9828830274,0
+FCNCA.US,D,20111212,000000,163.638,165.604,161.911,164.844,11670.779087213,0
+FCNCA.US,D,20111213,000000,165.194,165.992,160.624,162.181,6972.4010399092,0
+FCNCA.US,D,20111214,000000,162.72,162.84,159.048,160.964,13359.5092514,0
+FCNCA.US,D,20111215,000000,162.371,165.614,161.234,163.378,5952.1474451661,0
+FCNCA.US,D,20111216,000000,164.197,166.651,163.777,164.157,19203.417611858,0
+FCNCA.US,D,20111219,000000,164.287,164.287,158.549,161.004,11067.446411344,0
+FCNCA.US,D,20111220,000000,163.608,167.879,163.608,167.819,11285.929008253,0
+FCNCA.US,D,20111221,000000,166.811,170.322,165.054,168.966,4785.5706433185,0
+FCNCA.US,D,20111222,000000,168.297,171.969,167.998,171.969,10415.005261857,0
+FCNCA.US,D,20111223,000000,171.251,171.331,170.252,170.592,4152.17155503,0
+FCNCA.US,D,20111227,000000,169.775,170.212,168.916,170.014,7934.5262373094,0
+FCNCA.US,D,20111228,000000,168.746,168.746,166.93,167.04,3554.8521616441,0
+FCNCA.US,D,20111229,000000,167.379,170.014,166.332,168.956,12231.016571949,0
+FCNCA.US,D,20111230,000000,168.926,168.926,166.142,166.93,4492.9242291092,0
+FCNCA.US,D,20120103,000000,170.342,172.518,167.19,171.062,11416.216795401,0
+FCNCA.US,D,20120104,000000,170.962,171.401,169.145,169.145,5929.0965289784,0
+FCNCA.US,D,20120105,000000,168.307,171.719,167.499,169.735,12970.650317451,0
+FCNCA.US,D,20120106,000000,168.836,169.675,167.519,169.675,5493.1335489065,0
+FCNCA.US,D,20120109,000000,168.617,171.719,168.617,171.719,4440.8091142501,0
+FCNCA.US,D,20120110,000000,173.665,176.36,172.808,174.953,12158.857182145,0
+FCNCA.US,D,20120111,000000,174.613,176.36,173.705,176.27,4579.1146113763,0
+FCNCA.US,D,20120112,000000,176.04,178.156,175.861,177.437,12214.981151992,0
+FCNCA.US,D,20120113,000000,176.479,176.479,174.783,174.893,7855.3513512733,0
+FCNCA.US,D,20120117,000000,175.611,176.37,172.029,172.778,12930.56176756,0
+FCNCA.US,D,20120118,000000,169.915,175.113,169.915,174.593,5294.6952269427,0
+FCNCA.US,D,20120119,000000,174.713,174.713,170.442,171.151,11615.657331112,0
+FCNCA.US,D,20120120,000000,170.412,174.125,169.395,173.625,5253.6044633037,0
+FCNCA.US,D,20120123,000000,172.298,172.768,170.952,172.208,1863.1153562155,0
+FCNCA.US,D,20120124,000000,170.792,173.895,170.562,171.601,5303.7151506683,0
+FCNCA.US,D,20120125,000000,171.062,172.438,170.392,171.381,8991.8617407022,0
+FCNCA.US,D,20120126,000000,171.521,171.729,167.529,167.669,5696.5829396067,0
+FCNCA.US,D,20120127,000000,166.95,169.994,166.95,168.796,5568.2995799534,0
+FCNCA.US,D,20120130,000000,167.579,170.212,167.579,168.168,4018.8771266402,0
+FCNCA.US,D,20120131,000000,169.745,169.835,166.541,168.687,10449.080529265,0
+FCNCA.US,D,20120201,000000,171.181,172.208,166.9,172.208,6193.6809582635,0
+FCNCA.US,D,20120202,000000,171.989,171.989,170.044,171.082,8093.8782231288,0
+FCNCA.US,D,20120203,000000,171.719,176.479,171.441,176.33,16181.743163774,0
+FCNCA.US,D,20120206,000000,174.553,176.42,168.766,175.971,6743.8963055267,0
+FCNCA.US,D,20120207,000000,175.571,176.41,174.623,174.623,6542.451342321,0
+FCNCA.US,D,20120208,000000,175.431,175.431,172.648,172.758,11421.227864138,0
+FCNCA.US,D,20120209,000000,173.376,173.505,170.832,170.832,4200.2778149,0
+FCNCA.US,D,20120210,000000,170.692,171.739,168.836,171.541,14730.537657695,0
+FCNCA.US,D,20120213,000000,171.66,173.525,171.66,173.376,8369.487003634,0
+FCNCA.US,D,20120214,000000,172.218,172.218,171.002,171.171,1200.6520692556,0
+FCNCA.US,D,20120215,000000,171.839,171.839,169.505,170.073,4277.4482734415,0
+FCNCA.US,D,20120216,000000,169.175,171.969,169.035,171.959,7555.6894408331,0
+FCNCA.US,D,20120217,000000,171.591,172.448,170.932,171.769,6548.4646248048,0
+FCNCA.US,D,20120221,000000,170.902,170.902,169.255,170.492,1699.7545154069,0
+FCNCA.US,D,20120222,000000,171.151,171.151,166.531,166.98,10315.786100875,0
+FCNCA.US,D,20120223,000000,167.15,170.352,166.541,170.352,3168.9998689367,0
+FCNCA.US,D,20120224,000000,168.956,169.895,168.956,169.835,1735.8342103094,0
+FCNCA.US,D,20120227,000000,167.889,170.632,167.889,170.572,6327.9776004006,0
+FCNCA.US,D,20120228,000000,169.925,171.241,167.889,169.265,2661.8797128071,0
+FCNCA.US,D,20120229,000000,169.735,169.835,167.569,168.038,7784.1941752156,0
+FCNCA.US,D,20120301,000000,167.27,170.652,167.27,169.825,7593.7735632301,0
+FCNCA.US,D,20120302,000000,170.014,170.732,167.978,167.978,14299.585746359,0
+FCNCA.US,D,20120305,000000,168.138,168.138,163.807,164.117,26955.540947161,0
+FCNCA.US,D,20120306,000000,163.358,164.087,158.27,158.27,23367.615731856,0
+FCNCA.US,D,20120307,000000,159.796,162.071,158.768,161.054,3372.449259637,0
+FCNCA.US,D,20120308,000000,160.225,162.201,160.036,161.741,26239.960331595,0
+FCNCA.US,D,20120309,000000,161.761,162.451,161.304,162.201,18611.109287209,0
+FCNCA.US,D,20120312,000000,162.201,163.448,161.921,161.931,14535.105976973,0
+FCNCA.US,D,20120313,000000,161.931,168.148,161.931,168.148,16313.033164669,0
+FCNCA.US,D,20120314,000000,167.779,170.143,167.12,169.935,8461.6906683849,0
+FCNCA.US,D,20120315,000000,169.665,171.719,169.006,170.802,11498.398322679,0
+FCNCA.US,D,20120316,000000,170.302,172.848,170.182,172.848,21679.887781417,0
+FCNCA.US,D,20120319,000000,172.458,174.903,171.779,174.773,20472.22021593,0
+FCNCA.US,D,20120320,000000,173.665,174.733,173.376,174.404,12377.339779054,0
+FCNCA.US,D,20120321,000000,173.955,175.053,172.878,174.464,10918.116562997,0
+FCNCA.US,D,20120322,000000,173.965,175.172,172.798,174.783,26312.119721399,0
+FCNCA.US,D,20120323,000000,174.444,175.222,174.145,175.222,6900.2416501042,0
+FCNCA.US,D,20120326,000000,175.861,179.393,175.591,178.146,12620.877719646,0
+FCNCA.US,D,20120327,000000,178.126,178.126,175.571,175.871,4916.8606442137,0
+FCNCA.US,D,20120328,000000,175.661,177.188,174.913,176.11,3791.374606005,0
+FCNCA.US,D,20120329,000000,175.172,176.469,174.903,174.983,9264.4638799656,0
+FCNCA.US,D,20120330,000000,175.591,175.701,173.975,174.623,5949.1408039243,0
+FCNCA.US,D,20120402,000000,173.685,174.783,173.425,174.563,13194.143983096,0
+FCNCA.US,D,20120403,000000,174.563,174.563,172.019,173.785,9900.8696094959,0
+FCNCA.US,D,20120404,000000,172.438,172.438,169.265,169.785,12013.536188787,0
+FCNCA.US,D,20120405,000000,169.865,170.073,168.178,168.607,4628.2230849936,0
+FCNCA.US,D,20120409,000000,167.329,169.075,165.134,165.774,7679.9639454972,0
+FCNCA.US,D,20120410,000000,165.534,166.91,162.959,163.068,23433.761839178,0
+FCNCA.US,D,20120411,000000,167.11,167.11,164.416,166.492,10365.896788239,0
+FCNCA.US,D,20120412,000000,166.462,167.829,166.462,167.509,6308.935539202,0
+FCNCA.US,D,20120413,000000,167.02,167.19,163.448,163.867,18725.3616544,0
+FCNCA.US,D,20120416,000000,164.506,167.09,163.458,165.424,8243.2080714752,0
+FCNCA.US,D,20120417,000000,166.342,169.115,166.342,166.681,13736.341620382,0
+FCNCA.US,D,20120418,000000,166.202,166.202,163.448,163.558,6502.3627924293,0
+FCNCA.US,D,20120419,000000,163.747,165.764,162.321,163.638,5185.4539284879,0
+FCNCA.US,D,20120420,000000,164.237,165.952,163.877,165.084,4696.3736198095,0
+FCNCA.US,D,20120423,000000,163.648,165.004,162.969,163.827,10462.10930798,0
+FCNCA.US,D,20120424,000000,163.997,166.591,163.658,165.824,3512.7591842578,0
+FCNCA.US,D,20120425,000000,167.2,167.549,161.224,166.721,4296.49033464,0
+FCNCA.US,D,20120426,000000,165.514,167.789,162.999,166.132,4382.6807169071,0
+FCNCA.US,D,20120427,000000,166.352,167.21,166.252,167.21,4280.4549146834,0
+FCNCA.US,D,20120430,000000,167.03,167.15,165.394,165.624,2375.2465810816,0
+FCNCA.US,D,20120501,000000,165.494,167.13,163.548,163.867,7648.8953193312,0
+FCNCA.US,D,20120502,000000,163.268,164.057,161.244,162.969,10787.828775849,0
+FCNCA.US,D,20120503,000000,162.86,165.624,162.521,162.521,3688.1465900339,0
+FCNCA.US,D,20120504,000000,163.807,167.21,160.016,163.228,21130.674647901,0
+FCNCA.US,D,20120507,000000,165.194,165.972,164.277,165.194,6439.22332635,0
+FCNCA.US,D,20120508,000000,163.568,165.902,161.711,164.646,6187.6676757797,0
+FCNCA.US,D,20120509,000000,164.884,166.302,163.338,163.338,6503.3650061766,0
+FCNCA.US,D,20120510,000000,163.737,167.13,163.737,165.724,10113.338923921,0
+FCNCA.US,D,20120511,000000,163.658,167.03,163.658,164.506,5853.9304979315,0
+FCNCA.US,D,20120514,000000,165.942,165.942,162.501,162.69,9456.8889194456,0
+FCNCA.US,D,20120515,000000,162.68,164.267,161.034,161.264,8273.274483894,0
+FCNCA.US,D,20120516,000000,163.927,164.317,161.054,161.881,5614.4014123288,0
+FCNCA.US,D,20120517,000000,162.481,162.481,159.248,159.726,8081.8516581613,0
+FCNCA.US,D,20120518,000000,161.114,162.281,157.611,157.711,8341.4250187098,0
+FCNCA.US,D,20120521,000000,157.821,159.358,157.312,157.841,11250.851527098,0
+FCNCA.US,D,20120522,000000,160.544,160.544,156.274,158.34,13287.349861595,0
+FCNCA.US,D,20120523,000000,158.608,158.618,155.666,157.711,12700.052605682,0
+FCNCA.US,D,20120524,000000,158.4,158.4,154.867,157.711,17469.587829043,0
+FCNCA.US,D,20120525,000000,156.095,159.776,156.025,159.418,15308.814989882,0
+FCNCA.US,D,20120529,000000,159.128,162.93,158.628,161.591,13061.851768454,0
+FCNCA.US,D,20120530,000000,160.455,162.82,158.628,159.278,7305.1360040101,0
+FCNCA.US,D,20120531,000000,158.728,161.961,156.713,161.034,21841.244194731,0
+FCNCA.US,D,20120601,000000,159.398,159.577,153.021,154.927,17042.644772697,0
+FCNCA.US,D,20120604,000000,155.546,157.172,154.428,156.763,20134.474183093,0
+FCNCA.US,D,20120605,000000,156.853,157.861,155.306,157.133,9973.0289993009,0
+FCNCA.US,D,20120606,000000,156.923,158.848,156.923,158.848,3196.0596401136,0
+FCNCA.US,D,20120607,000000,159.428,162.091,158.708,159.458,5576.3172899317,0
+FCNCA.US,D,20120608,000000,159.118,161.741,157.591,159.577,6468.2875250214,0
+FCNCA.US,D,20120611,000000,159.248,160.036,156.763,158.28,7298.1205077791,0
+FCNCA.US,D,20120612,000000,158.778,159.477,157.013,158.638,5727.6515657728,0
+FCNCA.US,D,20120613,000000,158.37,159.487,156.313,156.353,9234.3974675469,0
+FCNCA.US,D,20120614,000000,156.274,157.89,156.105,157.053,11844.162065494,0
+FCNCA.US,D,20120615,000000,156.853,159.836,156.313,158.24,22504.709695437,0
+FCNCA.US,D,20120618,000000,158.788,160.245,157.391,159.168,4692.3647648203,0
+FCNCA.US,D,20120619,000000,158.25,161.064,158.25,160.744,11292.944504484,0
+FCNCA.US,D,20120620,000000,159.676,160.854,157.99,159.866,11147.623511127,0
+FCNCA.US,D,20120621,000000,159.078,164.566,156.125,156.933,23382.648938065,0
+FCNCA.US,D,20120622,000000,158.658,159.218,156.583,158.918,30846.134714147,0
+FCNCA.US,D,20120625,000000,156.863,158.429,155.576,156.284,6882.201802653,0
+FCNCA.US,D,20120626,000000,156.863,158.26,156.863,157.531,5242.5801120835,0
+FCNCA.US,D,20120627,000000,158.808,158.808,156.863,157.471,21475.436176969,0
+FCNCA.US,D,20120628,000000,157.242,158.678,155.027,156.953,4136.1361350734,0
+FCNCA.US,D,20120629,000000,161.343,161.343,156.513,159.537,10926.134272976,0
+FCNCA.US,D,20120702,000000,159.587,161.801,157.063,159.048,16371.161562011,0
+FCNCA.US,D,20120703,000000,160.664,162.001,159.607,162.001,1809.998027609,0
+FCNCA.US,D,20120705,000000,159.786,163.278,158.968,160.305,7715.0414266525,0
+FCNCA.US,D,20120706,000000,158.05,161.741,158,159.866,7088.6578345951,0
+FCNCA.US,D,20120709,000000,158.698,160.564,158.698,160.155,6396.1281352164,0
+FCNCA.US,D,20120710,000000,159.756,160.724,159.736,160.065,2914.4375771246,0
+FCNCA.US,D,20120711,000000,160.644,162.93,160.105,161.413,4038.921401586,0
+FCNCA.US,D,20120712,000000,161.144,161.144,159.876,159.876,1497.307338454,0
+FCNCA.US,D,20120713,000000,160.584,164.984,160.584,163.088,8791.4189912439,0
+FCNCA.US,D,20120716,000000,162.491,165.324,158.918,159.408,7312.1515002411,0
+FCNCA.US,D,20120717,000000,159.726,161.542,159.248,160.844,1862.1131424682,0
+FCNCA.US,D,20120718,000000,159.168,160.744,158.2,158.2,7262.0408128766,0
+FCNCA.US,D,20120719,000000,158.648,158.928,156.753,157.371,7107.6998957936,0
+FCNCA.US,D,20120720,000000,157.162,159.338,156.863,156.863,4948.931484127,0
+FCNCA.US,D,20120723,000000,156.863,156.973,155.127,156.313,7375.2909663205,0
+FCNCA.US,D,20120724,000000,157.053,157.342,154.14,155.007,11261.875878318,0
+FCNCA.US,D,20120725,000000,155.666,156.553,153.67,156.383,3272.2278849078,0
+FCNCA.US,D,20120726,000000,157.272,160.554,156.075,156.743,8040.7608945223,0
+FCNCA.US,D,20120727,000000,156.125,158.858,154.887,158.658,3789.3701785104,0
+FCNCA.US,D,20120730,000000,157.95,157.95,156.025,156.383,5327.7682806033,0
+FCNCA.US,D,20120731,000000,156.563,158.3,156.075,157.322,8273.274483894,0
+FCNCA.US,D,20120801,000000,157.202,158.928,156.663,157.103,6649.6882132812,0
+FCNCA.US,D,20120802,000000,154.887,156.663,154.887,155.865,2889.3822334423,0
+FCNCA.US,D,20120803,000000,156.473,160.465,156.473,157.431,6837.1021840248,0
+FCNCA.US,D,20120806,000000,158.11,158.39,156.164,156.194,3763.3126210808,0
+FCNCA.US,D,20120807,000000,157.202,161.114,157.202,158.908,7870.3845574827,0
+FCNCA.US,D,20120808,000000,158.978,160.784,158.908,159.318,1961.3323034501,0
+FCNCA.US,D,20120809,000000,160.475,160.844,159.398,159.517,2044.5160444753,0
+FCNCA.US,D,20120810,000000,158.419,158.419,155.646,155.795,7564.7093645587,0
+FCNCA.US,D,20120813,000000,155.925,157.272,155.656,156.593,2388.2753597964,0
+FCNCA.US,D,20120814,000000,159.567,159.567,155.346,155.865,8457.6818133957,0
+FCNCA.US,D,20120815,000000,157.152,161.094,157.152,158.808,14001.928263414,0
+FCNCA.US,D,20120816,000000,158.19,158.918,157.91,157.99,14356.711929955,0
+FCNCA.US,D,20120817,000000,157.192,159.607,156.323,159.607,2017.4562732984,0
+FCNCA.US,D,20120820,000000,157.441,160.155,157.441,159.138,2695.954980215,0
+FCNCA.US,D,20120821,000000,160.125,161.453,158.918,159.676,5350.819196791,0
+FCNCA.US,D,20120822,000000,159.208,159.208,156.723,156.973,8392.5379198217,0
+FCNCA.US,D,20120823,000000,156.433,156.433,154.997,155.027,5520.1933200834,0
+FCNCA.US,D,20120824,000000,154.957,158.05,154.957,157.99,4371.6563656869,0
+FCNCA.US,D,20120827,000000,157.103,158.598,155.266,156.264,6487.32958622,0
+FCNCA.US,D,20120828,000000,156.743,159.616,156.743,159.178,4671.3182761272,0
+FCNCA.US,D,20120829,000000,157.252,159.726,156.713,159.626,6221.7429431876,0
+FCNCA.US,D,20120830,000000,158.18,159.098,157.312,158.04,7630.8554718799,0
+FCNCA.US,D,20120831,000000,158.768,159.676,158.12,158.12,7937.5328785512,0
+FCNCA.US,D,20120904,000000,157.721,158.4,155.845,157.92,5682.5519471446,0
+FCNCA.US,D,20120905,000000,157.661,158.419,156.613,157.063,5660.5032447042,0
+FCNCA.US,D,20120906,000000,157.103,160.315,157.103,159.626,13133.008944512,0
+FCNCA.US,D,20120907,000000,159.856,161.134,158.05,160.235,16009.362399239,0
+FCNCA.US,D,20120910,000000,159.746,160.395,159.018,159.736,4572.0991151453,0
+FCNCA.US,D,20120911,000000,159.208,161.383,159.068,160.724,3588.927429052,0
+FCNCA.US,D,20120912,000000,160.405,160.894,159.527,160.335,4956.9491941054,0
+FCNCA.US,D,20120913,000000,159.726,162.641,159.497,161.811,9502.9907518211,0
+FCNCA.US,D,20120914,000000,161.911,164.974,161.911,163.098,3226.1260525324,0
+FCNCA.US,D,20120917,000000,162.561,162.561,154.338,161.194,1770.9116914647,0
+FCNCA.US,D,20120918,000000,162.061,162.061,160.255,160.744,2559.6539105833,0
+FCNCA.US,D,20120919,000000,160.165,161.403,157.671,158.628,13322.42734275,0
+FCNCA.US,D,20120920,000000,158.26,158.778,157.381,157.381,4228.3397998242,0
+FCNCA.US,D,20120921,000000,157.771,159.756,157.631,158.27,12158.857182145,0
+FCNCA.US,D,20120924,000000,156.883,158.18,156.883,157.391,10560.326255214,0
+FCNCA.US,D,20120925,000000,157.801,159.008,157.332,157.332,8322.3829575113,0
+FCNCA.US,D,20120926,000000,157.332,157.491,154.358,154.607,15860.032550893,0
+FCNCA.US,D,20120927,000000,155.336,156.155,154.437,155.396,7836.3092900748,0
+FCNCA.US,D,20120928,000000,156.055,156.264,154.667,156.264,7887.4221911866,0
+FCNCA.US,D,20121001,000000,156.503,158.05,156.503,157.781,16304.013240943,0
+FCNCA.US,D,20121002,000000,158.2,158.968,157.332,158.788,9823.6991509544,0
+FCNCA.US,D,20121003,000000,159.168,159.916,158.26,158.638,14868.843154822,0
+FCNCA.US,D,20121004,000000,158.938,160.006,158.918,159.507,8257.2390639373,0
+FCNCA.US,D,20121005,000000,159.547,160.395,159.028,159.258,13789.458948988,0
+FCNCA.US,D,20121008,000000,159.776,160.904,159.188,160.445,7632.8598993745,0
+FCNCA.US,D,20121009,000000,158.958,160.016,158.958,159.567,5215.5203409066,0
+FCNCA.US,D,20121010,000000,158.778,159.676,158.778,158.928,4084.0210202142,0
+FCNCA.US,D,20121011,000000,159.198,160.584,159.168,160.455,8356.4582249192,0
+FCNCA.US,D,20121012,000000,160.155,160.944,158.13,158.579,23516.945580202,0
+FCNCA.US,D,20121015,000000,158.628,159.577,158.459,158.529,14991.113231991,0
+FCNCA.US,D,20121016,000000,159.058,159.956,157.332,159.438,24792.763680505,0
+FCNCA.US,D,20121017,000000,159.368,160.664,158.31,160.644,7838.3137175693,0
+FCNCA.US,D,20121018,000000,160.534,161.144,159.856,160.075,13107.95360083,0
+FCNCA.US,D,20121019,000000,158.958,160.075,158.738,159.796,12477.561153783,0
+FCNCA.US,D,20121022,000000,160.045,161.641,160.045,161.641,5997.2470637943,0
+FCNCA.US,D,20121023,000000,160.574,161.224,158.888,160.185,8178.0641779013,0
+FCNCA.US,D,20121024,000000,161.353,161.353,158.529,159.118,18244.2990557,0
+FCNCA.US,D,20121025,000000,160.694,161.004,160.215,160.954,3198.0640676082,0
+FCNCA.US,D,20121026,000000,161.134,161.224,159.946,160.016,24114.264973588,0
+FCNCA.US,D,20121031,000000,160.495,162.111,159.696,161.861,5049.1528588562,0
+FCNCA.US,D,20121101,000000,162.121,163.059,161.244,162.76,4608.1788100478,0
+FCNCA.US,D,20121102,000000,161.821,162.611,160.375,162.341,7315.158141483,0
+FCNCA.US,D,20121105,000000,162.511,162.611,161.542,162.171,3183.0308613988,0
+FCNCA.US,D,20121106,000000,162.361,167.14,159.298,166.861,9438.8490719944,0
+FCNCA.US,D,20121107,000000,165.334,165.644,163.088,163.378,17737.17889957,0
+FCNCA.US,D,20121108,000000,163.088,163.658,159.666,161.034,15896.112245795,0
+FCNCA.US,D,20121109,000000,159.856,167.719,159.856,167.2,42867.688612913,0
+FCNCA.US,D,20121112,000000,166.372,166.372,162.979,163.737,8955.7820457997,0
+FCNCA.US,D,20121113,000000,163.967,164.804,160.355,163.308,26115.68582693,0
+FCNCA.US,D,20121114,000000,155.636,162.171,155.636,159.208,7740.0967703348,0
+FCNCA.US,D,20121115,000000,162.68,162.68,159.068,159.896,4315.5323958386,0
+FCNCA.US,D,20121116,000000,158.678,160.155,157.342,158.23,12302.173748007,0
+FCNCA.US,D,20121119,000000,158.778,161.373,158.778,159.976,14921.960483428,0
+FCNCA.US,D,20121120,000000,159.108,161.731,159.068,159.816,7518.6075321833,0
+FCNCA.US,D,20121121,000000,158.27,159.258,157.711,159.258,5276.6553794914,0
+FCNCA.US,D,20121123,000000,158.41,162.999,158.41,162.999,8820.4831899153,0
+FCNCA.US,D,20121126,000000,160.155,161.532,159.786,160.664,7347.2289813964,0
+FCNCA.US,D,20121127,000000,160.674,162.371,157.332,157.361,10931.145341712,0
+FCNCA.US,D,20121128,000000,156.983,158.738,155.945,158.26,7980.6280696848,0
+FCNCA.US,D,20121129,000000,158.728,158.728,158.14,158.26,5650.4811072313,0
+FCNCA.US,D,20121130,000000,158.479,158.489,157.671,158.26,15566.383922937,0
+FCNCA.US,D,20121203,000000,157.611,158.38,157.381,158.26,5992.2359950578,0
+FCNCA.US,D,20121204,000000,157.531,157.531,155.486,156.115,16681.847823673,0
+FCNCA.US,D,20121205,000000,155.945,157.143,155.895,156.443,8278.2855526305,0
+FCNCA.US,D,20121206,000000,157.272,157.272,155.506,155.646,7010.4851623063,0
+FCNCA.US,D,20121207,000000,155.017,155.945,153.74,154.408,16312.030950922,0
+FCNCA.US,D,20121210,000000,155.386,155.686,152.811,153.53,34785.836954752,0
+FCNCA.US,D,20121211,000000,154.219,156.303,152.821,153.021,10512.219995344,0
+FCNCA.US,D,20121212,000000,152.762,153.72,150.827,151.424,21960.507630659,0
+FCNCA.US,D,20121213,000000,151.724,151.724,150.687,150.986,5465.0715639823,0
+FCNCA.US,D,20121214,000000,150.857,151.724,149.908,150.357,5422.9785865961,0
+FCNCA.US,D,20121217,000000,150.707,152.891,148.97,151.604,23191.226112333,0
+FCNCA.US,D,20121218,000000,152.712,153.66,151.674,152.811,6406.1502726893,0
+FCNCA.US,D,20121219,000000,152.861,158.27,152.811,157.631,10424.025185582,0
+FCNCA.US,D,20121220,000000,157.302,158.32,156.773,157.671,13271.314441639,0
+FCNCA.US,D,20121221,000000,157.103,159.128,156.174,158.549,29630.449438682,0
+FCNCA.US,D,20121224,000000,157.033,158.549,157.033,157.631,9902.8740369905,0
+FCNCA.US,D,20121226,000000,158.09,158.09,155.875,157.182,16187.756446258,0
+FCNCA.US,D,20121227,000000,156.563,156.563,153.82,155.785,7520.6119596778,0
+FCNCA.US,D,20121228,000000,155.536,157.262,154.577,155.436,5048.1506451089,0
+FCNCA.US,D,20121231,000000,154.239,157.851,154.219,157.162,13764.403605306,0
+FCNCA.US,D,20130102,000000,159.378,162.451,159.028,160.964,68683.712529404,0
+FCNCA.US,D,20130103,000000,161.841,163.947,161.443,163.598,10733.709233495,0
+FCNCA.US,D,20130104,000000,163.588,166.222,163.588,164.726,9071.0366267383,0
+FCNCA.US,D,20130107,000000,163.298,163.528,162.211,163.088,3364.4315496587,0
+FCNCA.US,D,20130108,000000,164.077,164.646,161.532,163.977,5102.2701874627,0
+FCNCA.US,D,20130109,000000,163.638,165.294,162.74,162.81,15921.167589478,0
+FCNCA.US,D,20130110,000000,163.388,164.357,162.461,164.357,6230.7628669133,0
+FCNCA.US,D,20130111,000000,164.117,164.476,161.991,162.271,7527.6274559089,0
+FCNCA.US,D,20130114,000000,162.431,163.368,162.181,162.431,5132.3365998814,0
+FCNCA.US,D,20130115,000000,162.131,162.85,161.443,162.76,14219.408646576,0
+FCNCA.US,D,20130116,000000,162.301,164.027,162.131,163.488,7622.8377619016,0
+FCNCA.US,D,20130117,000000,164.167,167.11,164.037,165.314,13489.797038548,0
+FCNCA.US,D,20130118,000000,163.558,165.074,163.558,164.027,7655.9108155622,0
+FCNCA.US,D,20130122,000000,164.884,165.614,164.446,165.544,7249.0120341618,0
+FCNCA.US,D,20130123,000000,165.714,166.252,164.954,165.912,9419.8070107958,0
+FCNCA.US,D,20130124,000000,166.172,166.262,161.751,161.751,28040.938435478,0
+FCNCA.US,D,20130125,000000,162.949,166.701,162.241,165.034,13695.250856742,0
+FCNCA.US,D,20130128,000000,163.588,167.17,163.588,165.833,13035.794211025,0
+FCNCA.US,D,20130129,000000,165.104,167.16,164.666,165.804,8497.7703632874,0
+FCNCA.US,D,20130130,000000,163.208,166.711,163.208,166.252,11746.947332007,0
+FCNCA.US,D,20130131,000000,165.794,168.048,164.834,167.529,21290.02663372,0
+FCNCA.US,D,20130201,000000,167.739,170.342,167.719,170.103,21999.593966803,0
+FCNCA.US,D,20130204,000000,168.317,169.485,167.27,167.859,20636.583270486,0
+FCNCA.US,D,20130205,000000,167.16,169.135,166.96,168.966,11087.49068629,0
+FCNCA.US,D,20130206,000000,168.447,172.508,168.088,171.311,40025.410425593,0
+FCNCA.US,D,20130207,000000,169.974,171.759,169.305,171.311,13042.809707256,0
+FCNCA.US,D,20130208,000000,170.962,172.378,169.905,171.441,20025.232884638,0
+FCNCA.US,D,20130211,000000,170.163,177.088,170.163,171.63,12550.722757336,0
+FCNCA.US,D,20130212,000000,171.63,173.425,170.732,173.415,5842.9061467113,0
+FCNCA.US,D,20130213,000000,174.275,174.275,171.401,171.68,6771.9582904508,0
+FCNCA.US,D,20130214,000000,172.998,173.615,171.819,172.318,5370.8634717369,0
+FCNCA.US,D,20130215,000000,172.198,173.366,171.241,171.939,3586.9230015574,0
+FCNCA.US,D,20130219,000000,173.665,173.665,171.819,172.518,25977.380329804,0
+FCNCA.US,D,20130220,000000,172.119,174.095,171.211,171.301,10761.771218419,0
+FCNCA.US,D,20130221,000000,171.601,172.308,170.192,170.742,8980.837389482,0
+FCNCA.US,D,20130222,000000,169.665,173.775,169.665,173.018,9020.9259393737,0
+FCNCA.US,D,20130225,000000,174.155,174.295,169.055,169.375,10547.297476499,0
+FCNCA.US,D,20130226,000000,170.602,172.458,170.113,171.072,5246.5889670727,0
+FCNCA.US,D,20130227,000000,170.692,174.703,170.692,172.688,3440.5997944528,0
+FCNCA.US,D,20130228,000000,172.518,173.965,172.029,172.558,8303.3408963128,0
+FCNCA.US,D,20130301,000000,173.495,173.835,169.055,170.382,19782.697157794,0
+FCNCA.US,D,20130304,000000,170.113,170.382,167.299,168.597,6842.1132527613,0
+FCNCA.US,D,20130305,000000,171.709,171.709,169.155,171.531,8273.274483894,0
+FCNCA.US,D,20130306,000000,170.832,172.348,170.782,172.059,3972.7752942648,0
+FCNCA.US,D,20130307,000000,171.67,173.965,171.321,172.358,10492.175720398,0
+FCNCA.US,D,20130308,000000,172.508,175.881,172.508,175.711,22557.827024044,0
+FCNCA.US,D,20130311,000000,174.913,175.741,174.005,175.362,8800.4389149695,0
+FCNCA.US,D,20130312,000000,174.913,174.963,171.551,172.598,27710.207898872,0
+FCNCA.US,D,20130313,000000,172.888,173.865,172.169,173.715,24455.017647667,0
+FCNCA.US,D,20130314,000000,174.484,174.603,172.618,173.246,27807.422632359,0
+FCNCA.US,D,20130315,000000,173.286,176.569,173.197,176.16,18380.600125332,0
+FCNCA.US,D,20130318,000000,175.033,175.282,173.775,174.454,3809.4144534562,0
+FCNCA.US,D,20130319,000000,173.875,174.404,173.286,174.055,3653.0691088787,0
+FCNCA.US,D,20130320,000000,175.152,176.459,174.773,175.362,5472.0870602134,0
+FCNCA.US,D,20130321,000000,175.202,175.691,173.386,174.783,9049.9901380452,0
+FCNCA.US,D,20130322,000000,174.763,175.421,174.255,174.823,4242.3707922863,0
+FCNCA.US,D,20130325,000000,175.381,176.699,174.464,176.01,3867.5428507991,0
+FCNCA.US,D,20130326,000000,176.609,176.609,173.835,175.113,6093.4595835343,0
+FCNCA.US,D,20130327,000000,174.733,175.841,173.525,173.985,3607.9694902506,0
+FCNCA.US,D,20130328,000000,173.885,176.08,173.525,175.881,17178.945842329,0
+FCNCA.US,D,20130401,000000,174.553,176.23,173.755,174.155,14941.002544626,0
+FCNCA.US,D,20130402,000000,175.113,176.499,173.386,174.484,6345.0152341045,0
+FCNCA.US,D,20130403,000000,174.295,174.295,172.588,173.386,25763.908801631,0
+FCNCA.US,D,20130404,000000,174.005,175.391,173.785,175.262,6198.6920269999,0
+FCNCA.US,D,20130405,000000,172.998,175.491,172.998,175.103,6782.9826416711,0
+FCNCA.US,D,20130408,000000,175.023,175.541,173.286,173.286,7812.2561601398,0
+FCNCA.US,D,20130409,000000,173.885,175.342,173.286,175.342,8901.662503446,0
+FCNCA.US,D,20130410,000000,175.202,179.223,175.083,179.073,24629.402839696,0
+FCNCA.US,D,20130411,000000,179.612,181.837,179.333,181.089,15390.99651716,0
+FCNCA.US,D,20130412,000000,180.989,183.324,179.952,182.376,17403.441721722,0
+FCNCA.US,D,20130415,000000,181.099,181.509,176.938,176.968,6736.8808092956,0
+FCNCA.US,D,20130416,000000,176.749,177.806,175.99,177.398,5603.3770611086,0
+FCNCA.US,D,20130417,000000,175.791,177.388,173.835,174.005,17468.585615296,0
+FCNCA.US,D,20130418,000000,173.705,176.07,173.396,174.514,12709.072529407,0
+FCNCA.US,D,20130419,000000,174.414,175.581,174.145,174.643,3095.8382653844,0
+FCNCA.US,D,20130422,000000,175.352,175.352,172.998,174.255,12122.777487242,0
+FCNCA.US,D,20130423,000000,174.474,178.824,174.474,177.666,9153.2181540162,0
+FCNCA.US,D,20130424,000000,178.565,178.565,176.16,176.18,3454.6307869149,0
+FCNCA.US,D,20130425,000000,175.791,178.256,175.791,176.37,6700.8011143931,0
+FCNCA.US,D,20130426,000000,175.591,176.36,174.404,175.152,9632.2763252217,0
+FCNCA.US,D,20130429,000000,176.13,177.088,175.113,176.23,3495.7215505539,0
+FCNCA.US,D,20130430,000000,176.11,179.483,176.11,179.443,13500.821389768,0
+FCNCA.US,D,20130501,000000,178.774,180.58,176.759,178.724,20466.206933446,0
+FCNCA.US,D,20130502,000000,179.203,181.738,179.033,180.232,8948.7665495687,0
+FCNCA.US,D,20130503,000000,182.915,184.652,180.989,181.967,8433.6286834607,0
+FCNCA.US,D,20130506,000000,180.022,185.41,180.022,181.269,6643.6749307975,0
+FCNCA.US,D,20130507,000000,180.989,182.546,180.39,181.957,4167.2047612394,0
+FCNCA.US,D,20130508,000000,180.989,184.821,179.553,184.212,8369.487003634,0
+FCNCA.US,D,20130509,000000,183.324,186.737,183.055,186.287,7700.0082204431,0
+FCNCA.US,D,20130510,000000,186.048,187.525,185.549,186.687,3782.3546822793,0
+FCNCA.US,D,20130513,000000,185.789,187.704,184.122,186.607,6797.0136341331,0
+FCNCA.US,D,20130514,000000,186.207,189.002,185.669,189.002,14977.082239529,0
+FCNCA.US,D,20130515,000000,187.844,191.506,187.604,190.867,12435.468176397,0
+FCNCA.US,D,20130516,000000,189.75,191.386,189.73,191.007,8619.0382267097,0
+FCNCA.US,D,20130517,000000,192.483,192.483,190.847,191.396,3511.7569705105,0
+FCNCA.US,D,20130520,000000,190.568,192.983,190.568,192.315,7043.5582159669,0
+FCNCA.US,D,20130521,000000,192.503,192.503,190.369,192.483,3903.6225457017,0
+FCNCA.US,D,20130522,000000,191.616,197.424,190.209,190.887,12213.978938245,0
+FCNCA.US,D,20130523,000000,190.329,190.329,187.764,189.21,15802.906367297,0
+FCNCA.US,D,20130524,000000,189.19,189.82,187.156,188.683,14587.221091832,0
+FCNCA.US,D,20130528,000000,190.12,193.391,190.12,193.391,4085.0232339615,0
+FCNCA.US,D,20130529,000000,190.02,191.786,188.903,189.75,10148.416405077,0
+FCNCA.US,D,20130530,000000,189.51,191.446,189.51,190.707,7476.514554797,0
+FCNCA.US,D,20130531,000000,190.548,192.473,189.35,189.89,13172.095280657,0
+FCNCA.US,D,20130603,000000,190.17,190.847,188.713,190.847,5444.0250752892,0
+FCNCA.US,D,20130604,000000,190.677,191.546,189.9,190.05,8058.8007419736,0
+FCNCA.US,D,20130605,000000,190.309,190.737,186.337,188.673,3447.6152906839,0
+FCNCA.US,D,20130606,000000,187.844,190.468,187.305,190.468,6811.0446265952,0
+FCNCA.US,D,20130607,000000,190.548,190.727,189.26,190.08,5764.7334744226,0
+FCNCA.US,D,20130610,000000,189.63,192.354,188.992,192.305,7660.9218842987,0
+FCNCA.US,D,20130611,000000,191.526,192.783,189.47,190.329,10939.16305169,0
+FCNCA.US,D,20130612,000000,192.015,192.015,190.229,191.227,13469.752763602,0
+FCNCA.US,D,20130613,000000,190.887,195.228,190.199,194.2,22129.88175395,0
+FCNCA.US,D,20130614,000000,193.441,196.325,193.293,193.391,9375.709605915,0
+FCNCA.US,D,20130617,000000,193.203,197.454,193.203,197.194,17557.782638806,0
+FCNCA.US,D,20130618,000000,197.622,198.7,196.664,197.961,22962.721377951,0
+FCNCA.US,D,20130619,000000,198.111,199.289,194.918,195.707,19715.548836725,0
+FCNCA.US,D,20130620,000000,194.17,194.729,191.726,191.756,21355.170527294,0
+FCNCA.US,D,20130621,000000,192.793,192.793,190.648,191.915,27641.055150308,0
+FCNCA.US,D,20130624,000000,190.787,191.816,188.972,189.55,45599.723288031,0
+FCNCA.US,D,20130625,000000,189.77,190.887,186.657,187.275,52382.705929702,0
+FCNCA.US,D,20130626,000000,189.43,189.43,184.142,185.869,60246.074990953,0
+FCNCA.US,D,20130627,000000,186.967,188.044,186.337,187.974,69135.710929432,0
+FCNCA.US,D,20130628,000000,187.784,187.904,185.15,185.15,215442.88261408,0
+FCNCA.US,D,20130701,000000,186.137,189.6,185.949,187.924,131190.78173424,0
+FCNCA.US,D,20130702,000000,187.934,194.769,187.934,192.663,43646.408694559,0
+FCNCA.US,D,20130703,000000,192.235,192.743,191.217,191.716,14466.955442157,0
+FCNCA.US,D,20130705,000000,193.461,194.769,191.067,194.769,39140.455686735,0
+FCNCA.US,D,20130708,000000,194.4,195.697,192.015,192.673,36322.230629351,0
+FCNCA.US,D,20130709,000000,194.559,194.749,189.94,190.707,38176.326061841,0
+FCNCA.US,D,20130710,000000,191.037,192.973,189.2,190.12,24693.544519524,0
+FCNCA.US,D,20130711,000000,193.113,193.352,189.34,190.887,35900.29864174,0
+FCNCA.US,D,20130712,000000,191.975,193.981,188.743,193.113,22125.872898961,0
+FCNCA.US,D,20130715,000000,193.053,195.507,193.053,194.29,17071.708971369,0
+FCNCA.US,D,20130716,000000,195.697,195.697,193.761,194.918,20555.403956955,0
+FCNCA.US,D,20130717,000000,194.719,196.425,194.35,196.186,17600.877829939,0
+FCNCA.US,D,20130718,000000,197.294,200.027,197.164,200.027,13074.880547169,0
+FCNCA.US,D,20130719,000000,200.017,201.024,199.648,199.917,10476.140300442,0
+FCNCA.US,D,20130722,000000,199.318,202.162,198.72,201.444,9209.3421238646,0
+FCNCA.US,D,20130723,000000,202.901,204.537,201.953,203.23,14681.429184078,0
+FCNCA.US,D,20130724,000000,204.817,204.817,202.042,203.529,9167.2491464783,0
+FCNCA.US,D,20130725,000000,205.265,205.265,202.222,202.94,7782.189747721,0
+FCNCA.US,D,20130726,000000,202.172,202.821,201.844,202.562,5108.2834699464,0
+FCNCA.US,D,20130729,000000,203.34,203.34,199.428,199.757,5856.9371391734,0
+FCNCA.US,D,20130730,000000,200.517,200.805,199.807,200.706,4672.3204898745,0
+FCNCA.US,D,20130731,000000,200.317,204.248,200.317,201.993,12384.355275285,0
+FCNCA.US,D,20130801,000000,202.94,205.685,202.94,205.265,6287.8890505089,0
+FCNCA.US,D,20130802,000000,203.45,205.085,203.39,204.887,6980.4187498875,0
+FCNCA.US,D,20130805,000000,197.721,205.975,197.721,205.175,4203.2844561419,0
+FCNCA.US,D,20130806,000000,205.026,206.343,202.831,203.08,11871.221836671,0
+FCNCA.US,D,20130807,000000,204.587,205.795,203.26,203.659,12214.981151992,0
+FCNCA.US,D,20130808,000000,203.32,204.857,203.15,204.208,4109.0763638965,0
+FCNCA.US,D,20130809,000000,204.627,205.585,203.919,204.737,3945.7155230879,0
+FCNCA.US,D,20130812,000000,202.172,203.509,200.057,202.272,8465.699523374,0
+FCNCA.US,D,20130813,000000,201.973,203.549,201.973,202.612,7617.8266931651,0
+FCNCA.US,D,20130814,000000,202.492,202.92,200.497,202.492,6808.0379853534,0
+FCNCA.US,D,20130815,000000,201.993,202.452,199.578,200.277,7949.5594435187,0
+FCNCA.US,D,20130816,000000,201.364,202.342,198.121,201.224,14018.965897118,0
+FCNCA.US,D,20130819,000000,202.013,202.013,199.07,200.327,9148.2070852798,0
+FCNCA.US,D,20130820,000000,199.907,203,199.807,202.652,8451.6685309119,0
+FCNCA.US,D,20130821,000000,200.587,201.574,197.831,199.428,9183.284566435,0
+FCNCA.US,D,20130822,000000,201.424,202.94,199.289,202.172,3799.3923159833,0
+FCNCA.US,D,20130823,000000,200.537,202.202,199.877,201.434,4320.543464575,0
+FCNCA.US,D,20130826,000000,201.624,202.332,199.239,199.767,9042.9746418141,0
+FCNCA.US,D,20130827,000000,196.984,196.984,194.719,195.228,10111.334496428,0
+FCNCA.US,D,20130828,000000,195.687,197.613,194.579,196.954,9398.7605221027,0
+FCNCA.US,D,20130829,000000,196.664,199.528,196.664,198.051,6928.3036350284,0
+FCNCA.US,D,20130830,000000,198.401,198.401,194.529,194.988,20955.287242125,0
+FCNCA.US,D,20130903,000000,195.926,199.398,194.759,195.368,17586.846837477,0
+FCNCA.US,D,20130904,000000,195.238,197.573,195.238,196.864,8097.8870781179,0
+FCNCA.US,D,20130905,000000,196.006,199.518,196.006,198.381,17185.96133856,0
+FCNCA.US,D,20130906,000000,198.121,198.541,194.769,196.794,22720.185651106,0
+FCNCA.US,D,20130909,000000,197.583,198.491,196.275,197.741,15461.151479471,0
+FCNCA.US,D,20130910,000000,199.438,200.217,196.186,196.664,27279.255987536,0
+FCNCA.US,D,20130911,000000,195.906,196.664,195.697,196.066,5486.1180526754,0
+FCNCA.US,D,20130912,000000,197.414,197.414,195.358,196.116,10044.186175359,0
+FCNCA.US,D,20130913,000000,196.564,197.144,194.868,195.128,7466.4924173241,0
+FCNCA.US,D,20130916,000000,196.465,198.021,196.465,197.114,7096.6755445734,0
+FCNCA.US,D,20130917,000000,196.764,198.561,195.986,196.864,15547.341861738,0
+FCNCA.US,D,20130918,000000,196.465,197.593,196.285,196.614,17387.406301766,0
+FCNCA.US,D,20130919,000000,196.445,196.445,193.033,193.043,10786.826562102,0
+FCNCA.US,D,20130920,000000,192.793,197.881,192.793,197.124,49296.88980179,0
+FCNCA.US,D,20130923,000000,196.375,197.731,195.577,195.996,8853.556243576,0
+FCNCA.US,D,20130924,000000,195.507,201.374,195.507,199.827,15639.545526488,0
+FCNCA.US,D,20130925,000000,200.407,200.407,196.495,198.541,21235.907091367,0
+FCNCA.US,D,20130926,000000,197.931,199.13,197.434,198.75,10048.195030348,0
+FCNCA.US,D,20130927,000000,195.547,199.408,195.547,198.061,3246.1703274782,0
+FCNCA.US,D,20130930,000000,197.084,198.74,196.255,198.491,12368.319855328,0
+FCNCA.US,D,20131001,000000,198.84,200.477,197.632,199.289,24894.989482729,0
+FCNCA.US,D,20131002,000000,200.397,201.204,198.101,198.88,23745.450314585,0
+FCNCA.US,D,20131003,000000,198.261,198.89,196.475,196.954,26830.264228749,0
+FCNCA.US,D,20131004,000000,196.216,200.387,196.216,199.338,10978.249387834,0
+FCNCA.US,D,20131007,000000,198.88,198.88,196.734,196.764,3988.8107142215,0
+FCNCA.US,D,20131008,000000,195.996,196.415,194.958,194.958,8185.0796741323,0
+FCNCA.US,D,20131009,000000,195.128,197.682,195.128,195.677,8908.677999677,0
+FCNCA.US,D,20131010,000000,197.324,200.327,196.774,199.428,5798.8087418305,0
+FCNCA.US,D,20131011,000000,197.583,202.272,197.583,201.953,5374.872326726,0
+FCNCA.US,D,20131014,000000,201.015,202.442,199.837,202.132,3725.2284986837,0
+FCNCA.US,D,20131015,000000,200.756,202.052,200.257,200.257,3669.1045288354,0
+FCNCA.US,D,20131016,000000,201.024,204.208,201.024,202.96,7856.3535650206,0
+FCNCA.US,D,20131017,000000,202.162,202.232,197.911,201.344,15951.234001897,0
+FCNCA.US,D,20131018,000000,200.517,203.619,200.517,202.95,4036.9169740915,0
+FCNCA.US,D,20131021,000000,202.95,205.475,200.935,204.637,11602.628552397,0
+FCNCA.US,D,20131022,000000,202.771,204.038,201.084,201.674,11602.628552397,0
+FCNCA.US,D,20131023,000000,200.875,202.94,199.887,202.102,9942.9625868822,0
+FCNCA.US,D,20131024,000000,202.292,202.502,199.13,202.242,7355.2466913747,0
+FCNCA.US,D,20131025,000000,203.539,205.645,202.861,204.418,8185.0796741323,0
+FCNCA.US,D,20131028,000000,205.445,206.422,204.218,205.425,5384.894464199,0
+FCNCA.US,D,20131029,000000,204.927,205.435,202.482,204.448,6938.3257725013,0
+FCNCA.US,D,20131030,000000,204.198,205.425,202.881,203.929,6111.4994309855,0
+FCNCA.US,D,20131031,000000,202.871,205.375,201.284,204.448,13865.627193782,0
+FCNCA.US,D,20131101,000000,203,205.625,203,203.559,5487.1202664227,0
+FCNCA.US,D,20131104,000000,203.14,204.118,202.751,203.02,2688.939483984,0
+FCNCA.US,D,20131105,000000,200.437,203.729,200.437,203.529,3328.3518547561,0
+FCNCA.US,D,20131106,000000,204.707,204.707,202.162,202.162,9528.0460955034,0
+FCNCA.US,D,20131107,000000,201.404,201.863,197.404,201.304,14295.57689137,0
+FCNCA.US,D,20131108,000000,203.629,212.479,203.539,211.821,16054.462017868,0
+FCNCA.US,D,20131111,000000,208.928,209.875,207.421,209.068,2280.0362750889,0
+FCNCA.US,D,20131112,000000,210.334,210.394,207.361,207.761,4091.0365164452,0
+FCNCA.US,D,20131113,000000,206.512,211.451,206.512,210.305,13403.606656281,0
+FCNCA.US,D,20131114,000000,209.506,211.451,207.621,210.724,21648.81915525,0
+FCNCA.US,D,20131115,000000,209.028,213.069,209.018,212.33,18539.952111152,0
+FCNCA.US,D,20131118,000000,210.185,212.43,210.185,212.28,8077.8428031721,0
+FCNCA.US,D,20131119,000000,209.326,212.28,208.448,209.665,13462.737267371,0
+FCNCA.US,D,20131120,000000,207.701,212.43,207.701,211.771,6528.4203498589,0
+FCNCA.US,D,20131121,000000,212.41,215.413,211.551,213.537,7870.3845574827,0
+FCNCA.US,D,20131122,000000,213.388,214.506,210.983,213.906,2586.7136817602,0
+FCNCA.US,D,20131125,000000,213.458,219.175,211.103,215.093,9116.1362453664,0
+FCNCA.US,D,20131126,000000,215.093,215.603,213.627,214.944,16260.918049809,0
+FCNCA.US,D,20131127,000000,217.179,217.429,215.113,217.039,2280.0362750889,0
+FCNCA.US,D,20131129,000000,216.392,217.579,216.072,216.879,1872.1352799411,0
+FCNCA.US,D,20131202,000000,218.985,219.804,216.172,217.059,6836.0999702775,0
+FCNCA.US,D,20131203,000000,218.097,218.097,213.388,214.894,7039.5493609778,0
+FCNCA.US,D,20131204,000000,217.209,217.209,213.428,215.413,3940.7044543514,0
+FCNCA.US,D,20131205,000000,215.912,215.912,212.919,214.436,5027.1041564158,0
+FCNCA.US,D,20131206,000000,215.333,222.038,215.333,218.576,8390.5334923271,0
+FCNCA.US,D,20131209,000000,218.576,218.935,215.543,216.531,9942.9625868822,0
+FCNCA.US,D,20131210,000000,216.152,216.522,213.776,214.615,8077.8428031721,0
+FCNCA.US,D,20131211,000000,213.627,215.263,211.033,211.641,7459.476921093,0
+FCNCA.US,D,20131212,000000,212.939,214.076,209.815,210.983,7860.3624200098,0
+FCNCA.US,D,20131213,000000,212.989,212.989,208.428,210.634,7960.583794739,0
+FCNCA.US,D,20131216,000000,213.019,214.136,211.691,213.238,8173.0531091648,0
+FCNCA.US,D,20131217,000000,215.323,215.323,208.828,211.273,11092.501755025,0
+FCNCA.US,D,20131218,000000,210.534,218.107,210.534,216.541,11271.898015791,0
+FCNCA.US,D,20131219,000000,214.745,214.844,213.208,213.866,10654.534347459,0
+FCNCA.US,D,20131220,000000,213.816,217.509,205.425,217.329,33360.689006103,0
+FCNCA.US,D,20131223,000000,218.346,218.356,214.655,216.052,26373.254759984,0
+FCNCA.US,D,20131224,000000,215.593,216.989,215.593,216.052,2161.7750529085,0
+FCNCA.US,D,20131226,000000,215.213,216.192,214.904,215.433,5999.2514912889,0
+FCNCA.US,D,20131227,000000,216.531,216.541,215.283,215.623,3312.3164347995,0
+FCNCA.US,D,20131230,000000,215.543,215.543,213.338,214.046,11166.665572326,0
+FCNCA.US,D,20131231,000000,214.954,215.273,214.376,215.213,5122.3144624085,0
+FCNCA.US,D,20140102,000000,215.373,215.373,210.743,214.266,10103.316786449,0
+FCNCA.US,D,20140103,000000,215.064,215.064,211.741,213.418,11545.502368802,0
+FCNCA.US,D,20140106,000000,215.832,215.832,211.971,213.776,12926.55291257,0
+FCNCA.US,D,20140107,000000,215.363,215.543,213.448,214.605,10549.301903994,0
+FCNCA.US,D,20140108,000000,212.849,213.996,210.773,211.831,17066.697902633,0
+FCNCA.US,D,20140109,000000,211.971,213.736,211.841,213.069,9411.7893008175,0
+FCNCA.US,D,20140110,000000,214.216,214.216,212.44,213.936,4448.8268242284,0
+FCNCA.US,D,20140113,000000,213.766,215.423,212.121,213.498,9205.3332688754,0
+FCNCA.US,D,20140114,000000,214.834,214.834,211.751,211.811,9515.0173167886,0
+FCNCA.US,D,20140115,000000,210.953,214.605,210.953,213.876,6002.2581325307,0
+FCNCA.US,D,20140116,000000,214.046,214.994,212.031,212.679,5480.1047701917,0
+FCNCA.US,D,20140117,000000,213.936,215.024,212.469,214.076,5170.4207222785,0
+FCNCA.US,D,20140121,000000,216.032,216.67,214.615,216.192,7757.1344040387,0
+FCNCA.US,D,20140122,000000,216.132,217.039,215.283,215.672,9000.8816644279,0
+FCNCA.US,D,20140123,000000,216.292,216.541,214.795,216.242,8173.0531091648,0
+FCNCA.US,D,20140124,000000,213.676,215.952,211.951,212.759,15678.631862633,0
+FCNCA.US,D,20140127,000000,214.456,217.139,213.886,214.226,41476.615931672,0
+FCNCA.US,D,20140128,000000,216.541,217.987,214.645,214.844,12034.58267748,0
+FCNCA.US,D,20140129,000000,216.072,216.072,211.063,211.841,26477.484989703,0
+FCNCA.US,D,20140130,000000,213.656,218.087,212.28,215.553,21618.752742832,0
+FCNCA.US,D,20140131,000000,215.443,216.729,212.829,213.916,45715.980082716,0
+FCNCA.US,D,20140203,000000,213.656,213.656,207.949,208.588,15328.859264828,0
+FCNCA.US,D,20140204,000000,211.053,211.401,207.211,209.396,13254.276807934,0
+FCNCA.US,D,20140205,000000,208.828,209.825,207.551,208.608,4924.878354192,0
+FCNCA.US,D,20140206,000000,208.828,212.23,208.518,211.741,7844.3270000531,0
+FCNCA.US,D,20140207,000000,211.711,213.009,210.484,211.641,14115.178416858,0
+FCNCA.US,D,20140210,000000,210.853,211.451,206.015,210.205,23352.582525646,0
+FCNCA.US,D,20140211,000000,208.928,214.206,208.928,213.118,10460.104880485,0
+FCNCA.US,D,20140212,000000,212.939,214.416,211.951,213.488,13347.482686432,0
+FCNCA.US,D,20140213,000000,213.478,214.605,211.761,213.766,10920.120990492,0
+FCNCA.US,D,20140214,000000,212.43,216.052,212.43,215.493,9469.9176981604,0
+FCNCA.US,D,20140218,000000,215.952,216.789,214.276,214.536,8657.1223491068,0
+FCNCA.US,D,20140219,000000,215.303,215.303,210.783,210.963,15114.385522908,0
+FCNCA.US,D,20140220,000000,212.121,213.966,210.943,213.966,9265.4660937129,0
+FCNCA.US,D,20140221,000000,213.676,214.356,212.34,213.926,8036.7520395331,0
+FCNCA.US,D,20140224,000000,214.605,216.939,212.061,214.456,16931.399046748,0
+FCNCA.US,D,20140225,000000,214.386,215.123,213.248,214.436,5678.5430921555,0
+FCNCA.US,D,20140226,000000,212.969,215.453,212.639,214.456,14644.347275429,0
+FCNCA.US,D,20140227,000000,213.198,216.531,213.198,215.004,13358.507037653,0
+FCNCA.US,D,20140228,000000,214.984,217.539,214.974,216.929,18986.939442443,0
+FCNCA.US,D,20140303,000000,213.856,215.183,213.746,214.874,5534.2243125454,0
+FCNCA.US,D,20140304,000000,217.039,222.028,214.924,219.464,21160.741060319,0
+FCNCA.US,D,20140305,000000,218.107,219.963,216.6,219.714,4678.3337723582,0
+FCNCA.US,D,20140306,000000,218.706,222.347,218.576,219.444,15545.337434243,0
+FCNCA.US,D,20140307,000000,220.462,223.824,219.864,221.56,13163.075356931,0
+FCNCA.US,D,20140310,000000,221.42,222.367,218.646,222.288,18867.676006516,0
+FCNCA.US,D,20140311,000000,222.967,224.733,222.178,223.346,18326.480582978,0
+FCNCA.US,D,20140312,000000,205.185,225.24,205.185,224.773,20525.337544537,0
+FCNCA.US,D,20140313,000000,226.01,226.05,222.347,223.007,7884.4155499448,0
+FCNCA.US,D,20140314,000000,224.803,226.229,222.667,224.113,8883.6226559947,0
+FCNCA.US,D,20140317,000000,226.519,226.967,224.973,226.249,8190.0907428688,0
+FCNCA.US,D,20140318,000000,226.509,226.519,223.914,224.763,8067.8206656992,0
+FCNCA.US,D,20140319,000000,229.791,229.791,223.964,225.48,3829.4587284021,0
+FCNCA.US,D,20140320,000000,225.46,230.999,225.31,230.221,15128.41651537,0
+FCNCA.US,D,20140321,000000,230.36,237.943,228.544,229.581,24149.342454744,0
+FCNCA.US,D,20140324,000000,232.674,232.814,229.333,229.891,8422.6043322405,0
+FCNCA.US,D,20140325,000000,232.276,233.084,228.494,229.393,11101.521678751,0
+FCNCA.US,D,20140326,000000,230.181,231.228,226.629,228.464,11778.015958174,0
+FCNCA.US,D,20140327,000000,228.933,230.311,226.319,228.474,19215.444176826,0
+FCNCA.US,D,20140328,000000,227.626,232.017,227.626,231.298,13601.042764497,0
+FCNCA.US,D,20140331,000000,230.071,233.793,229.791,233.054,14339.674296251,0
+FCNCA.US,D,20140401,000000,233.314,238.113,230.599,238.113,22272.196106066,0
+FCNCA.US,D,20140402,000000,237.664,237.754,233.872,234.77,21537.573429301,0
+FCNCA.US,D,20140403,000000,235.439,238.822,233.693,237.324,20871.101287352,0
+FCNCA.US,D,20140404,000000,239.66,239.66,232.047,236.287,26496.527050901,0
+FCNCA.US,D,20140407,000000,233.951,236.297,231.677,234.9,17630.944242358,0
+FCNCA.US,D,20140408,000000,233.184,236.777,233.184,234.78,17687.068212206,0
+FCNCA.US,D,20140409,000000,237.434,237.434,227.706,227.786,20218.660137865,0
+FCNCA.US,D,20140410,000000,227.536,227.536,221.14,221.69,23791.552146961,0
+FCNCA.US,D,20140411,000000,220.192,221.959,218.806,220.152,7572.727074537,0
+FCNCA.US,D,20140414,000000,222.877,223.625,220.452,221.7,7302.1293627682,0
+FCNCA.US,D,20140415,000000,221.64,222.657,217.858,221.41,14478.982007125,0
+FCNCA.US,D,20140416,000000,222.807,224.074,221.22,221.929,5175.431791015,0
+FCNCA.US,D,20140417,000000,222.357,224.613,221.69,223.017,7089.6600483424,0
+FCNCA.US,D,20140421,000000,222.298,226.489,222.298,223.426,7054.5825671871,0
+FCNCA.US,D,20140422,000000,223.685,227.466,223.685,225.8,8344.4316599517,0
+FCNCA.US,D,20140423,000000,225.28,226.927,223.246,226.229,4656.2850699178,0
+FCNCA.US,D,20140424,000000,225.093,227.496,225.093,225.51,16996.542940322,0
+FCNCA.US,D,20140425,000000,223.156,224.423,222.847,222.847,4731.4511009647,0
+FCNCA.US,D,20140428,000000,226.519,226.519,221.32,222.397,10513.222209091,0
+FCNCA.US,D,20140429,000000,220.921,221.929,219.504,220.172,6928.3036350284,0
+FCNCA.US,D,20140430,000000,218.396,219.474,216.242,217.719,22214.067708723,0
+FCNCA.US,D,20140501,000000,216.829,218.706,213.916,214.725,20887.136707309,0
+FCNCA.US,D,20140502,000000,215.792,217.788,213.488,216.749,9675.3715163553,0
+FCNCA.US,D,20140505,000000,216.63,217.179,214.874,215.233,10070.243732788,0
+FCNCA.US,D,20140506,000000,214.476,214.516,212.051,213.517,12976.663599934,0
+FCNCA.US,D,20140507,000000,213.029,215.732,212.489,215.732,20164.540595511,0
+FCNCA.US,D,20140508,000000,216.442,217.209,214.934,215.842,4753.4998034051,0
+FCNCA.US,D,20140509,000000,214.566,220.712,214.566,219.564,9965.0112893226,0
+FCNCA.US,D,20140512,000000,219.175,221.69,219.175,221.37,17393.419584249,0
+FCNCA.US,D,20140513,000000,219.255,222.527,215.842,218.047,6437.2188988554,0
+FCNCA.US,D,20140514,000000,215.123,215.253,212.609,213.876,7073.6246283857,0
+FCNCA.US,D,20140515,000000,213.597,214.036,208.169,210.484,22448.58572559,0
+FCNCA.US,D,20140516,000000,210.843,210.843,207.311,209.835,29838.90989812,0
+FCNCA.US,D,20140519,000000,208.278,211.043,208.278,210.115,23867.720391754,0
+FCNCA.US,D,20140520,000000,210.065,210.205,208.428,208.758,17713.125769635,0
+FCNCA.US,D,20140521,000000,209.506,213.288,208.139,208.298,23877.742529227,0
+FCNCA.US,D,20140522,000000,211.382,214.785,210.305,213.009,46439.578408261,0
+FCNCA.US,D,20140523,000000,214.446,214.964,210.015,212.28,13541.912153408,0
+FCNCA.US,D,20140527,000000,217.319,217.319,212.989,213.577,5273.6487382496,0
+FCNCA.US,D,20140528,000000,215.383,215.383,212.719,213.478,10492.175720398,0
+FCNCA.US,D,20140529,000000,212.549,215.603,211.023,212.41,10947.180761669,0
+FCNCA.US,D,20140530,000000,213.478,214.645,211.781,212.779,19877.907463786,0
+FCNCA.US,D,20140602,000000,212.31,216.809,211.531,216.412,18285.389819339,0
+FCNCA.US,D,20140603,000000,216.152,218.945,212.141,216.182,14635.327351703,0
+FCNCA.US,D,20140604,000000,217.039,220.632,217.039,218.516,12724.105735617,0
+FCNCA.US,D,20140605,000000,218.217,225.56,218.217,222.527,18129.044474762,0
+FCNCA.US,D,20140606,000000,222.637,225.36,222.048,224.094,31905.474645035,0
+FCNCA.US,D,20140609,000000,226.309,227.486,223.725,227.486,25406.118493848,0
+FCNCA.US,D,20140610,000000,225.73,229.482,224.183,228.783,30475.315627649,0
+FCNCA.US,D,20140611,000000,231.238,246.854,231.238,243.851,160416.33681902,0
+FCNCA.US,D,20140612,000000,244.968,252.642,241.695,252.092,70812.414528651,0
+FCNCA.US,D,20140613,000000,253.049,254.247,249.946,251.244,69930.466431034,0
+FCNCA.US,D,20140616,000000,250.536,252.262,248.529,250.915,41780.286697101,0
+FCNCA.US,D,20140617,000000,250.386,252.072,249.607,250.725,84788.285234635,0
+FCNCA.US,D,20140618,000000,249.617,249.667,245.387,246.993,68262.782755541,0
+FCNCA.US,D,20140619,000000,246.235,247.592,243.541,245.846,44836.036412594,0
+FCNCA.US,D,20140620,000000,246.953,249.069,242.882,245.188,86800.730439198,0
+FCNCA.US,D,20140623,000000,244.688,245.188,241.365,244.001,42340.524181838,0
+FCNCA.US,D,20140624,000000,245.228,245.686,238.792,239.739,44423.12434871,0
+FCNCA.US,D,20140625,000000,238.003,242.334,237.454,241.845,52535.04241929,0
+FCNCA.US,D,20140626,000000,242.334,242.334,239.32,241.555,35597.630090059,0
+FCNCA.US,D,20140627,000000,240.418,242.583,239.36,240.028,957602.20675862,0
+FCNCA.US,D,20140630,000000,238.742,239.14,236.945,237.454,49548.445452361,0
+FCNCA.US,D,20140701,000000,237.035,239.829,234.95,235.04,78639.703895,0
+FCNCA.US,D,20140702,000000,234.311,234.551,230.679,232.396,54166.646399881,0
+FCNCA.US,D,20140703,000000,232.604,234.551,232.604,233.733,50225.941945529,0
+FCNCA.US,D,20140707,000000,234.181,234.181,232.316,232.604,25322.934752822,0
+FCNCA.US,D,20140708,000000,234.291,234.291,230.869,232.106,60862.436445537,0
+FCNCA.US,D,20140709,000000,232.156,234.541,231.687,233.084,40340.105542243,0
+FCNCA.US,D,20140710,000000,229.522,231.857,228.305,229.273,60556.761252614,0
+FCNCA.US,D,20140711,000000,228.653,232.565,228.653,230.231,38824.758356338,0
+FCNCA.US,D,20140714,000000,231.557,232.535,228.434,228.743,30158.616083506,0
+FCNCA.US,D,20140715,000000,228.933,230.191,226.08,228.076,24861.916429068,0
+FCNCA.US,D,20140716,000000,229.482,230.699,224.054,224.543,24808.799100462,0
+FCNCA.US,D,20140717,000000,224.543,225.22,219.544,219.824,28924.890960589,0
+FCNCA.US,D,20140718,000000,219.285,223.306,218.576,222.527,22344.355495871,0
+FCNCA.US,D,20140721,000000,220.642,220.662,218.686,220.162,15667.607511413,0
+FCNCA.US,D,20140722,000000,220.422,221.919,219.694,221.17,29970.199899014,0
+FCNCA.US,D,20140723,000000,221.02,222.947,220.152,220.562,74583.74485971,0
+FCNCA.US,D,20140724,000000,221.759,221.759,217.269,219.215,22675.086032477,0
+FCNCA.US,D,20140725,000000,218.067,218.985,217.099,218.177,21942.467783207,0
+FCNCA.US,D,20140728,000000,220.911,220.911,215.543,217.099,21862.290683424,0
+FCNCA.US,D,20140729,000000,216.969,218.007,216.112,217.179,21788.126866124,0
+FCNCA.US,D,20140730,000000,219.604,220.722,218.316,220.412,22437.561374369,0
+FCNCA.US,D,20140731,000000,219.045,219.385,215.413,215.463,32238.209609136,0
+FCNCA.US,D,20140801,000000,214.665,217.149,213.258,214.186,23378.640083076,0
+FCNCA.US,D,20140804,000000,217.808,217.808,212.669,213.438,14978.084453276,0
+FCNCA.US,D,20140805,000000,211.911,214.166,211.293,212.849,16226.842782402,0
+FCNCA.US,D,20140806,000000,212.539,216.551,212.539,215.682,9827.7080059436,0
+FCNCA.US,D,20140807,000000,215.103,215.103,211.013,211.391,7035.5405059886,0
+FCNCA.US,D,20140808,000000,211.431,216.829,211.313,215.982,19296.623490357,0
+FCNCA.US,D,20140811,000000,216.65,220.482,215.632,215.632,15901.123314532,0
+FCNCA.US,D,20140812,000000,215.303,215.373,212.679,213.886,12291.149396787,0
+FCNCA.US,D,20140813,000000,213.926,215.133,213.148,213.438,19248.517230487,0
+FCNCA.US,D,20140814,000000,214.386,214.436,212.779,213.328,15323.848196092,0
+FCNCA.US,D,20140815,000000,215.413,215.413,210.374,212.001,17440.523630373,0
+FCNCA.US,D,20140818,000000,213.597,215.113,211.821,212.619,24685.526809545,0
+FCNCA.US,D,20140819,000000,211.891,213.108,211.781,212.909,11133.592518665,0
+FCNCA.US,D,20140820,000000,211.911,213.338,211.811,212.579,8348.4405149409,0
+FCNCA.US,D,20140821,000000,212.919,219.045,212.18,218.207,17708.1147009,0
+FCNCA.US,D,20140822,000000,218.406,220.712,217.898,219.305,21685.9010639,0
+FCNCA.US,D,20140825,000000,218.067,221.729,218.067,221.48,23921.839934109,0
+FCNCA.US,D,20140826,000000,222.288,226.13,221.949,224.004,21789.129079871,0
+FCNCA.US,D,20140827,000000,223.356,224.893,223.017,224.363,18978.921732465,0
+FCNCA.US,D,20140828,000000,224.363,224.363,221.23,221.25,5814.8441617872,0
+FCNCA.US,D,20140829,000000,221.11,223.186,221.02,222.717,8478.7283020888,0
+FCNCA.US,D,20140902,000000,221.59,225.79,221.59,225.143,10816.892974521,0
+FCNCA.US,D,20140903,000000,222.977,224.393,219.804,220.422,16774.051488423,0
+FCNCA.US,D,20140904,000000,219.335,222.437,218.316,218.316,10858.985951906,0
+FCNCA.US,D,20140905,000000,217.149,217.149,215.133,216.342,22446.581298095,0
+FCNCA.US,D,20140908,000000,216.779,217.209,215.034,216.939,11401.183589192,0
+FCNCA.US,D,20140909,000000,215.283,216.6,214.016,214.566,10817.895188268,0
+FCNCA.US,D,20140910,000000,215.133,217.968,214.795,217.599,7180.8614993459,0
+FCNCA.US,D,20140911,000000,216.502,219.714,216.502,219.115,9677.3759438498,0
+FCNCA.US,D,20140912,000000,219.794,220.822,217.439,217.469,13772.421315285,0
+FCNCA.US,D,20140915,000000,217.069,217.069,213.617,214.326,18375.589056595,0
+FCNCA.US,D,20140916,000000,214.386,215.882,213.278,214.516,11237.822748383,0
+FCNCA.US,D,20140917,000000,217.609,218.177,215.413,217.838,4844.7012544087,0
+FCNCA.US,D,20140918,000000,223.346,223.346,215.952,216.959,7098.679972068,0
+FCNCA.US,D,20140919,000000,217.219,219.983,213.746,213.836,30179.662572199,0
+FCNCA.US,D,20140922,000000,213.646,214.356,210.614,211.143,13006.730012353,0
+FCNCA.US,D,20140923,000000,210.604,213.398,208.728,208.728,23181.20397486,0
+FCNCA.US,D,20140924,000000,209.975,212.989,209.386,212.36,19867.885326313,0
+FCNCA.US,D,20140925,000000,212.25,212.44,208.708,208.958,17527.716226387,0
+FCNCA.US,D,20140926,000000,208.608,211.441,208.189,210.903,13341.469403949,0
+FCNCA.US,D,20140929,000000,209.108,212.809,209.108,212.011,18493.850278776,0
+FCNCA.US,D,20140930,000000,212.41,213.666,209.665,210.245,31809.262125295,0
+FCNCA.US,D,20141001,000000,209.636,210.564,204.108,204.118,23006.818782831,0
+FCNCA.US,D,20141002,000000,218.366,218.366,204.238,207.671,11117.557098708,0
+FCNCA.US,D,20141003,000000,214.336,214.336,209.626,210.524,10439.058391792,0
+FCNCA.US,D,20141006,000000,210.354,213.527,209.028,209.258,11768.996034448,0
+FCNCA.US,D,20141007,000000,208.159,210.025,206.005,206.522,11618.663972354,0
+FCNCA.US,D,20141008,000000,208.378,210.923,205.475,209.346,10672.574194911,0
+FCNCA.US,D,20141009,000000,207.561,208.658,205.745,206.333,12917.532988845,0
+FCNCA.US,D,20141010,000000,204.477,207.431,200.047,205.265,12916.530775097,0
+FCNCA.US,D,20141013,000000,206.402,212.091,204.797,210.614,10424.025185582,0
+FCNCA.US,D,20141014,000000,213.358,213.527,210.095,212.739,23225.301379741,0
+FCNCA.US,D,20141015,000000,208.139,213.278,207.691,212.35,30890.232119029,0
+FCNCA.US,D,20141016,000000,208.968,214.416,208.968,214.296,27883.590877154,0
+FCNCA.US,D,20141017,000000,216.402,217.987,215.413,217.319,34236.623821236,0
+FCNCA.US,D,20141020,000000,217.748,219.335,216.462,219.255,13474.763832338,0
+FCNCA.US,D,20141021,000000,216.222,223.954,216.222,222.218,22039.682516694,0
+FCNCA.US,D,20141022,000000,222.058,224.074,220.99,221.829,16615.701716351,0
+FCNCA.US,D,20141023,000000,222.937,226.987,222.308,225.93,21265.973503785,0
+FCNCA.US,D,20141024,000000,226.579,227.996,224.633,227.556,13765.405819053,0
+FCNCA.US,D,20141027,000000,224.693,229.263,224.653,227.696,13511.845740989,0
+FCNCA.US,D,20141028,000000,213.488,234.87,213.488,230.969,76843.736859853,0
+FCNCA.US,D,20141029,000000,226.14,230.021,222.118,226.509,87549.384108425,0
+FCNCA.US,D,20141030,000000,223.944,235.588,216.989,235,17638.961952336,0
+FCNCA.US,D,20141031,000000,240.138,246.654,234.87,243.801,36839.372922952,0
+FCNCA.US,D,20141103,000000,242.662,244.498,241.675,243.231,27704.194616388,0
+FCNCA.US,D,20141104,000000,243.361,244.538,240.248,241.915,11421.227864138,0
+FCNCA.US,D,20141105,000000,244.06,244.06,243.181,243.181,12795.262911675,0
+FCNCA.US,D,20141106,000000,243.431,243.641,241.027,243.112,7919.4930311,0
+FCNCA.US,D,20141107,000000,243.871,244.06,239.789,241.605,15496.228960627,0
+FCNCA.US,D,20141110,000000,239.57,244.06,239.3,243.831,20084.363495728,0
+FCNCA.US,D,20141111,000000,243.831,244.06,241.675,243.002,34542.29901416,0
+FCNCA.US,D,20141112,000000,240.867,243.561,240.438,242.992,10787.828775849,0
+FCNCA.US,D,20141113,000000,242.404,243.751,237.095,240.348,28263.429887376,0
+FCNCA.US,D,20141114,000000,241.235,242.593,238.532,239.809,24121.280469819,0
+FCNCA.US,D,20141117,000000,236.507,240.987,236.507,238.772,7802.2340226668,0
+FCNCA.US,D,20141118,000000,239.42,242.194,238.652,239.43,7118.7242470138,0
+FCNCA.US,D,20141119,000000,240.698,240.698,236.727,237.883,11059.428701366,0
+FCNCA.US,D,20141120,000000,238.572,238.572,235.16,237.444,13773.423529032,0
+FCNCA.US,D,20141121,000000,240.558,240.558,237.245,239.2,12320.213595458,0
+FCNCA.US,D,20141124,000000,240.827,241.945,238.792,240.698,15705.69163381,0
+FCNCA.US,D,20141125,000000,238.332,244.14,236.687,243.951,19572.232270862,0
+FCNCA.US,D,20141126,000000,244.05,249.697,241.495,249.229,15599.456976597,0
+FCNCA.US,D,20141128,000000,247.273,251.802,245.905,246.115,12782.23413296,0
+FCNCA.US,D,20141201,000000,245.915,246.664,242.662,243.132,30610.614483534,0
+FCNCA.US,D,20141202,000000,239.909,246.474,239.909,245.546,55438.455645195,0
+FCNCA.US,D,20141203,000000,245.477,247.472,241.625,246.684,19240.499520508,0
+FCNCA.US,D,20141204,000000,247.273,254.217,244.648,251.393,31200.918380689,0
+FCNCA.US,D,20141205,000000,250.665,256.113,249.139,253.639,51683.160734092,0
+FCNCA.US,D,20141208,000000,255.035,258.458,253.079,256.842,39460.161872121,0
+FCNCA.US,D,20141209,000000,254.766,260.383,254.118,259.606,37204.178726967,0
+FCNCA.US,D,20141210,000000,260.333,263.936,256.203,256.213,57629.294896775,0
+FCNCA.US,D,20141211,000000,256.203,261.153,255.694,256.312,29445.039895434,0
+FCNCA.US,D,20141212,000000,252.642,255.545,245.536,247.472,56443.676033728,0
+FCNCA.US,D,20141215,000000,247.751,248.709,244.169,246.205,35567.56367764,0
+FCNCA.US,D,20141216,000000,250.815,250.815,243.012,243.871,38219.421252973,0
+FCNCA.US,D,20141217,000000,244.398,252.602,242.932,249.916,64757.039067514,0
+FCNCA.US,D,20141218,000000,250.276,251.842,244.678,247.741,54215.754873499,0
+FCNCA.US,D,20141219,000000,247.103,247.751,242.105,244.778,176629.14860896,0
+FCNCA.US,D,20141222,000000,245.218,247.751,245.128,247.751,38315.633772713,0
+FCNCA.US,D,20141223,000000,247.751,248.769,246.285,247.353,28458.861568099,0
+FCNCA.US,D,20141224,000000,246.704,248.879,246.514,247.472,12226.005503213,0
+FCNCA.US,D,20141226,000000,247.751,247.751,243.901,247.641,13546.923222143,0
+FCNCA.US,D,20141229,000000,247.432,250.915,247.432,247.761,37882.677433884,0
+FCNCA.US,D,20141230,000000,249.577,249.577,247.173,247.741,11508.420460152,0
+FCNCA.US,D,20141231,000000,247.353,251.603,245.417,245.606,19498.068453562,0
+FCNCA.US,D,20150102,000000,247.143,247.143,242.952,243.541,12811.298331631,0
+FCNCA.US,D,20150105,000000,241.465,244.438,234.121,234.501,26539.622242034,0
+FCNCA.US,D,20150106,000000,235.15,237.754,229.921,230.739,41205.016006156,0
+FCNCA.US,D,20150107,000000,232.974,236.845,229.641,235.389,15868.050260872,0
+FCNCA.US,D,20150108,000000,236.945,236.945,232.505,234.97,21451.383047034,0
+FCNCA.US,D,20150109,000000,233.214,234.051,227.137,228.813,12815.30718662,0
+FCNCA.US,D,20150112,000000,225.35,226.479,221.13,222.847,19785.703799036,0
+FCNCA.US,D,20150113,000000,226.469,228.215,221.23,222.587,17602.882257433,0
+FCNCA.US,D,20150114,000000,219.634,220.802,217.888,219.754,14558.156893161,0
+FCNCA.US,D,20150115,000000,218.845,220.552,215.802,216.959,15306.810562388,0
+FCNCA.US,D,20150116,000000,216.112,221.4,215.283,218.945,14247.470631501,0
+FCNCA.US,D,20150120,000000,221.27,221.27,219.015,219.395,17703.103632163,0
+FCNCA.US,D,20150121,000000,219.604,220.372,217.089,219.065,23650.240008592,0
+FCNCA.US,D,20150122,000000,218.965,230.599,218.965,229.093,42615.130748595,0
+FCNCA.US,D,20150123,000000,229.343,231.108,226.529,228.643,16158.692247586,0
+FCNCA.US,D,20150126,000000,230.101,232.604,225.25,230.171,23566.05405382,0
+FCNCA.US,D,20150127,000000,218.097,228.026,218.097,225.42,8474.7194470997,0
+FCNCA.US,D,20150128,000000,232.166,238.053,230.869,232.286,92977.373763757,0
+FCNCA.US,D,20150129,000000,232.136,237.604,232.136,237.584,38596.253621955,0
+FCNCA.US,D,20150130,000000,234.91,241.475,234.91,237.125,282020.94406043,0
+FCNCA.US,D,20150202,000000,238.053,240.368,231.138,237.903,48796.785141892,0
+FCNCA.US,D,20150203,000000,238.093,240.887,236.885,238.292,49457.244001356,0
+FCNCA.US,D,20150204,000000,238.053,240.668,235.628,238.063,24460.028716404,0
+FCNCA.US,D,20150205,000000,238.103,245.138,238.053,244.588,26097.645979479,0
+FCNCA.US,D,20150206,000000,245.238,250.016,245.238,247.761,31665.945559433,0
+FCNCA.US,D,20150209,000000,246.973,247.941,242.424,243.441,16277.955683514,0
+FCNCA.US,D,20150210,000000,247.023,247.023,243.411,244.09,11702.849927127,0
+FCNCA.US,D,20150211,000000,243.311,245.786,239.03,242.652,14696.462390287,0
+FCNCA.US,D,20150212,000000,242.672,247.492,242.672,246.574,22991.785576621,0
+FCNCA.US,D,20150213,000000,247.263,249.209,245.836,247.751,29092.260656387,0
+FCNCA.US,D,20150217,000000,247.751,247.751,245.028,245.377,12008.525120051,0
+FCNCA.US,D,20150218,000000,245.686,247.303,245.417,246.295,17860.451190487,0
+FCNCA.US,D,20150219,000000,246.305,248.41,246.185,248.361,34962.226574275,0
+FCNCA.US,D,20150220,000000,249.139,249.139,245.437,246.624,13630.106963169,0
+FCNCA.US,D,20150223,000000,243.211,245.347,242.642,245.218,9693.4113638065,0
+FCNCA.US,D,20150224,000000,243.211,247.263,243.211,246.574,10076.257015272,0
+FCNCA.US,D,20150225,000000,244.848,247.263,242.902,243.112,5803.8198105669,0
+FCNCA.US,D,20150226,000000,241.395,247.263,240.987,247.263,29774.768218293,0
+FCNCA.US,D,20150227,000000,247.552,247.831,242.922,245.068,16650.779197506,0
+FCNCA.US,D,20150302,000000,245.546,247.721,242.932,245.686,27374.466293529,0
+FCNCA.US,D,20150303,000000,244.518,246.604,242.264,242.792,28406.746453239,0
+FCNCA.US,D,20150304,000000,242.194,244.13,240.977,243.441,13379.553526346,0
+FCNCA.US,D,20150305,000000,245.258,245.258,241.585,243.441,22023.647096737,0
+FCNCA.US,D,20150306,000000,242.672,244.179,241.485,243.931,56504.811072313,0
+FCNCA.US,D,20150309,000000,243.301,243.301,241.385,242.932,22435.556946875,0
+FCNCA.US,D,20150310,000000,241.525,241.545,238.382,238.492,23673.29092478,0
+FCNCA.US,D,20150311,000000,238.542,240.807,236.687,239.48,13278.32993787,0
+FCNCA.US,D,20150312,000000,237.824,244.898,237.614,244.238,59723.921628615,0
+FCNCA.US,D,20150313,000000,244.398,244.998,241.345,244.398,17064.693475138,0
+FCNCA.US,D,20150316,000000,245.088,250.885,244.628,249.019,40397.231725838,0
+FCNCA.US,D,20150317,000000,249.019,251.413,247.153,251.144,22205.047784998,0
+FCNCA.US,D,20150318,000000,251.274,252.939,249.199,251.892,24570.272228607,0
+FCNCA.US,D,20150319,000000,248.509,250.546,244.988,247.413,15727.740336251,0
+FCNCA.US,D,20150320,000000,249.289,256.892,246.105,256.792,181847.67559112,0
+FCNCA.US,D,20150323,000000,255.275,257.76,252.999,254.108,49136.535602223,0
+FCNCA.US,D,20150324,000000,255.295,255.854,251.055,252.002,22821.409239582,0
+FCNCA.US,D,20150325,000000,254.596,254.596,246.325,246.644,20658.631972926,0
+FCNCA.US,D,20150326,000000,243.671,249.846,241.515,248.251,20046.279373331,0
+FCNCA.US,D,20150327,000000,249.986,249.986,245.905,246.953,45948.493672088,0
+FCNCA.US,D,20150330,000000,246.624,252.572,246.624,252.102,20354.961207497,0
+FCNCA.US,D,20150331,000000,251.862,254.078,251.393,252.632,19587.265477071,0
+FCNCA.US,D,20150401,000000,250.665,252.672,247.891,251.962,13363.518106389,0
+FCNCA.US,D,20150402,000000,253.549,253.549,248.081,251.682,11304.971069452,0
+FCNCA.US,D,20150406,000000,250.156,251.942,249.139,250.186,12950.606042505,0
+FCNCA.US,D,20150407,000000,250.985,250.985,249.508,250.326,15861.034764641,0
+FCNCA.US,D,20150408,000000,250.955,250.955,247.611,250.306,10485.160224167,0
+FCNCA.US,D,20150409,000000,250.426,250.486,246.105,249.309,14318.627807558,0
+FCNCA.US,D,20150410,000000,250.386,250.386,244.179,249.438,24467.044212635,0
+FCNCA.US,D,20150413,000000,250.286,252.939,247.113,248.331,31352.25265653,0
+FCNCA.US,D,20150414,000000,246.804,252.939,246.534,248.191,19429.917918746,0
+FCNCA.US,D,20150415,000000,248.989,249.856,244.938,247.841,45980.564512002,0
+FCNCA.US,D,20150416,000000,245.636,250.196,245.636,247.631,46823.426273474,0
+FCNCA.US,D,20150417,000000,246.195,246.894,239.799,242.354,30326.987993051,0
+FCNCA.US,D,20150420,000000,244.818,244.908,242.354,244.608,8947.7643358214,0
+FCNCA.US,D,20150421,000000,239.02,247.093,239.02,247.003,27499.743011941,0
+FCNCA.US,D,20150422,000000,245.866,246.175,243.691,244.308,7043.5582159669,0
+FCNCA.US,D,20150423,000000,248.271,248.271,241.575,243.231,13262.294517913,0
+FCNCA.US,D,20150424,000000,240.618,244.458,237.903,243.261,15089.330179226,0
+FCNCA.US,D,20150427,000000,248.031,248.031,240.678,242.732,14290.565822634,0
+FCNCA.US,D,20150428,000000,242.553,246.015,242.244,245.995,14252.481700237,0
+FCNCA.US,D,20150429,000000,243.461,244.988,240.398,241.935,19325.687689028,0
+FCNCA.US,D,20150430,000000,239.51,242.642,232.495,233.793,24980.177651248,0
+FCNCA.US,D,20150501,000000,233.374,236.357,229.373,232.834,18194.188368336,0
+FCNCA.US,D,20150504,000000,227.676,236.457,219.953,234.351,32689.205795417,0
+FCNCA.US,D,20150505,000000,232.186,237.005,229.093,230.499,25904.218726252,0
+FCNCA.US,D,20150506,000000,233.374,234.591,230.091,233.773,33701.441680182,0
+FCNCA.US,D,20150507,000000,233.464,236.027,232.296,234.391,17022.600497751,0
+FCNCA.US,D,20150508,000000,237.504,237.504,231.557,234.181,18089.958138617,0
+FCNCA.US,D,20150511,000000,233.224,235.449,232.007,235.439,11098.515037509,0
+FCNCA.US,D,20150512,000000,234.581,234.581,232.535,233.624,18451.757301389,0
+FCNCA.US,D,20150513,000000,235.22,238.352,232.545,238.262,22614.953207639,0
+FCNCA.US,D,20150514,000000,237.854,243.851,236.407,238.382,17783.280731946,0
+FCNCA.US,D,20150515,000000,240.378,240.518,234.351,236.367,14028.988034591,0
+FCNCA.US,D,20150518,000000,242.005,242.005,237.364,241.375,17650.988517304,0
+FCNCA.US,D,20150519,000000,243.032,246.614,241.515,244.938,26738.060563999,0
+FCNCA.US,D,20150520,000000,244.258,244.658,241.445,244.598,11618.663972354,0
+FCNCA.US,D,20150521,000000,243.211,246.055,238.542,240.578,13158.064288195,0
+FCNCA.US,D,20150522,000000,239.48,242.543,235.608,237.634,13877.65375875,0
+FCNCA.US,D,20150526,000000,237.344,237.684,234.381,236.627,20451.173727237,0
+FCNCA.US,D,20150527,000000,236.027,239.52,235.19,238.502,17270.147293333,0
+FCNCA.US,D,20150528,000000,237.864,239.729,236.137,237.175,13716.297345436,0
+FCNCA.US,D,20150529,000000,236.397,236.727,233.074,234.531,12643.928635834,0
+FCNCA.US,D,20150601,000000,237.973,237.973,232.346,233.014,25405.116280101,0
+FCNCA.US,D,20150602,000000,235.409,235.409,231.617,234.551,14802.6970475,0
+FCNCA.US,D,20150603,000000,236.007,239.37,233.604,237.963,31660.934490696,0
+FCNCA.US,D,20150604,000000,236.427,237.364,234.94,235.1,10383.93663569,0
+FCNCA.US,D,20150605,000000,235.847,238.522,234.441,237.354,11719.88756083,0
+FCNCA.US,D,20150608,000000,235.688,238.342,234.71,234.97,13877.65375875,0
+FCNCA.US,D,20150609,000000,235.489,238.183,233.294,237.504,15536.317510518,0
+FCNCA.US,D,20150610,000000,238.352,244.15,235.957,241.755,39045.245380742,0
+FCNCA.US,D,20150611,000000,243.032,245.377,241.047,242.782,15516.273235572,0
+FCNCA.US,D,20150612,000000,241.395,243.172,239.67,241.435,14273.528188931,0
+FCNCA.US,D,20150615,000000,237.943,242.364,235.479,236.865,36550.735363733,0
+FCNCA.US,D,20150616,000000,237.015,241.815,235.06,241.076,27720.230036345,0
+FCNCA.US,D,20150617,000000,241.057,241.057,231.637,232.106,24846.883222859,0
+FCNCA.US,D,20150618,000000,231.468,236.737,228.883,233.034,41275.170968466,0
+FCNCA.US,D,20150619,000000,237.075,241.705,234.691,240.698,83883.286220831,0
+FCNCA.US,D,20150622,000000,241.765,247.163,241.765,246.345,33162.250684139,0
+FCNCA.US,D,20150623,000000,247.373,252.312,245.427,252.052,44616.551601937,0
+FCNCA.US,D,20150624,000000,251.613,255.664,250.056,250.995,46305.281766124,0
+FCNCA.US,D,20150625,000000,252.172,255.275,251.084,254.158,39014.176754576,0
+FCNCA.US,D,20150626,000000,255.065,258.108,253.898,256.312,344466.87822668,0
+FCNCA.US,D,20150629,000000,254.427,258.827,254.427,254.855,59138.628800196,0
+FCNCA.US,D,20150630,000000,256.702,259.366,254.487,256.193,24114.264973588,0
+FCNCA.US,D,20150701,000000,258.118,258.308,254.237,256.602,39014.176754576,0
+FCNCA.US,D,20150702,000000,255.634,257.31,254.227,254.467,17454.554622835,0
+FCNCA.US,D,20150706,000000,252.969,255.175,249.787,254.885,21870.308393403,0
+FCNCA.US,D,20150707,000000,255.235,255.235,250.046,251.872,17863.457831729,0
+FCNCA.US,D,20150708,000000,249.329,251.084,245.447,248.281,18482.825927556,0
+FCNCA.US,D,20150709,000000,250.795,253.729,247.911,251.035,15296.788424915,0
+FCNCA.US,D,20150710,000000,252.799,259.835,252.272,257.59,15812.92850477,0
+FCNCA.US,D,20150713,000000,259.076,261.013,258.138,260.943,27615.999806626,0
+FCNCA.US,D,20150714,000000,260.823,262.479,259.086,261.9,24203.461997098,0
+FCNCA.US,D,20150715,000000,262.09,262.17,258.408,259.146,40395.227298344,0
+FCNCA.US,D,20150716,000000,257.74,261.64,257.74,259.875,14066.06994324,0
+FCNCA.US,D,20150717,000000,259.446,260.153,256.832,257.32,8932.731129612,0
+FCNCA.US,D,20150720,000000,256.562,258.967,256.562,258.148,8521.8234932224,0
+FCNCA.US,D,20150721,000000,257.88,258.977,257.11,257.82,14990.111018244,0
+FCNCA.US,D,20150722,000000,256.472,261.98,256.472,259.955,13246.259097956,0
+FCNCA.US,D,20150723,000000,259.276,261.73,256.362,256.842,12214.981151992,0
+FCNCA.US,D,20150724,000000,255.704,261.192,249.787,249.986,17863.457831729,0
+FCNCA.US,D,20150727,000000,246.524,248.251,245.736,247.701,16939.416756727,0
+FCNCA.US,D,20150728,000000,248.43,249.488,246.025,247.383,20330.908077562,0
+FCNCA.US,D,20150729,000000,246.524,249.069,243.361,247.383,19509.092804783,0
+FCNCA.US,D,20150730,000000,245.756,247.751,244.418,246.804,11085.486258795,0
+FCNCA.US,D,20150731,000000,247.811,250.426,245.008,249.647,18067.909436177,0
+FCNCA.US,D,20150803,000000,248.639,252.202,247.492,250.765,15549.346289232,0
+FCNCA.US,D,20150804,000000,251.603,255.585,251.114,251.792,9138.1849478068,0
+FCNCA.US,D,20150805,000000,252.162,253.139,251.363,251.623,8111.91807058,0
+FCNCA.US,D,20150806,000000,252.242,252.242,247.861,248.479,9656.3294551567,0
+FCNCA.US,D,20150807,000000,246.504,248.889,244.928,247.592,10371.910070723,0
+FCNCA.US,D,20150810,000000,248.759,249.079,244.538,246.764,30494.357688848,0
+FCNCA.US,D,20150811,000000,245.058,246.884,241.655,245.387,15790.87980233,0
+FCNCA.US,D,20150812,000000,242.553,243.022,237.454,240.767,25154.562843278,0
+FCNCA.US,D,20150813,000000,240.578,243.501,239.59,241.037,12528.674054895,0
+FCNCA.US,D,20150814,000000,239.749,246.524,239.749,246.325,35524.468486506,0
+FCNCA.US,D,20150817,000000,246.175,249.747,241.485,244.648,38913.955379847,0
+FCNCA.US,D,20150818,000000,243.721,243.721,241.076,242.822,8111.91807058,0
+FCNCA.US,D,20150819,000000,242.154,242.304,239.06,239.06,12528.674054895,0
+FCNCA.US,D,20150820,000000,237.125,237.494,234.221,235.578,17863.457831729,0
+FCNCA.US,D,20150821,000000,232.456,236.567,232.426,235.17,24642.431618411,0
+FCNCA.US,D,20150824,000000,228.703,237.943,223.804,223.804,24360.809555422,0
+FCNCA.US,D,20150825,000000,225.96,230.39,219.963,221.28,27004.649420778,0
+FCNCA.US,D,20150826,000000,225.84,229.203,224.004,228.464,13860.616125046,0
+FCNCA.US,D,20150827,000000,229.721,232.346,226.529,230.041,18787.498906733,0
+FCNCA.US,D,20150828,000000,228.534,234.91,228.484,232.366,27410.545988431,0
+FCNCA.US,D,20150831,000000,230.469,234.381,230.141,230.999,17249.100804639,0
+FCNCA.US,D,20150901,000000,227.476,229.711,219.135,220.652,20634.578842992,0
+FCNCA.US,D,20150902,000000,223.595,226.927,215.832,225.34,14273.528188931,0
+FCNCA.US,D,20150903,000000,227.267,227.926,221.03,223.615,16838.19316825,0
+FCNCA.US,D,20150904,000000,220.752,222.937,220.382,221.839,10679.589691142,0
+FCNCA.US,D,20150908,000000,224.903,227.197,223.715,225.85,18067.909436177,0
+FCNCA.US,D,20150909,000000,228.394,228.574,224.433,225.172,14474.973152136,0
+FCNCA.US,D,20150910,000000,225.56,229.681,225.56,229.063,22623.973131365,0
+FCNCA.US,D,20150911,000000,227.506,229.093,226.828,228.145,9739.5131961819,0
+FCNCA.US,D,20150914,000000,227.906,228.344,225.153,228.145,6666.7258469852,0
+FCNCA.US,D,20150915,000000,229.033,230.001,227.227,228.873,6050.3643924007,0
+FCNCA.US,D,20150916,000000,230.181,230.181,226.409,227.027,13533.894443429,0
+FCNCA.US,D,20150917,000000,226.279,228.853,220.112,221.729,20723.7758665,0
+FCNCA.US,D,20150918,000000,217.818,219.015,213.956,217.439,51783.382108822,0
+FCNCA.US,D,20150921,000000,219.814,220.832,217.429,220.522,7176.8526443567,0
+FCNCA.US,D,20150922,000000,215.054,217.908,215.054,216.58,6462.2742425377,0
+FCNCA.US,D,20150923,000000,216.092,218.237,212.879,216.56,6510.3805024077,0
+FCNCA.US,D,20150924,000000,214.266,215.932,213.168,215.932,7951.5638710133,0
+FCNCA.US,D,20150925,000000,218.885,218.945,212.629,215.113,15379.972165941,0
+FCNCA.US,D,20150928,000000,213.916,214.575,208.438,212.459,23907.808941646,0
+FCNCA.US,D,20150929,000000,212.709,217.319,211.731,215.193,10766.782287156,0
+FCNCA.US,D,20150930,000000,217.539,221.739,215.024,220.422,19585.261049577,0
+FCNCA.US,D,20151001,000000,215.603,220.202,215.603,217.379,11895.274966607,0
+FCNCA.US,D,20151002,000000,215.293,215.293,210.634,213.288,17226.049888451,0
+FCNCA.US,D,20151005,000000,214.665,219.564,214.645,219.175,19896.949524985,0
+FCNCA.US,D,20151006,000000,219.444,222.058,217.479,217.968,20505.293269591,0
+FCNCA.US,D,20151007,000000,218.656,224.423,218.656,224.373,10364.894574492,0
+FCNCA.US,D,20151008,000000,227.476,234.141,223.834,227.726,15484.202395659,0
+FCNCA.US,D,20151009,000000,228.663,230.559,222.467,224.623,19483.035247353,0
+FCNCA.US,D,20151012,000000,225.37,229.073,223.426,227.626,15068.283690532,0
+FCNCA.US,D,20151013,000000,226.778,229.183,224.993,225.6,14558.156893161,0
+FCNCA.US,D,20151014,000000,227.237,227.686,219.035,219.784,15791.882016077,0
+FCNCA.US,D,20151015,000000,220.772,226.369,220.682,225.95,9332.6144147815,0
+FCNCA.US,D,20151016,000000,227.017,228.773,221.52,224.923,11174.683282304,0
+FCNCA.US,D,20151019,000000,219.045,226.259,219.045,226.249,11679.799010939,0
+FCNCA.US,D,20151020,000000,225.72,228.793,224.993,228.215,5537.2309537873,0
+FCNCA.US,D,20151021,000000,228.494,233.224,226.649,227.227,17226.049888451,0
+FCNCA.US,D,20151022,000000,228.016,232.565,228.016,231.697,8206.1261628254,0
+FCNCA.US,D,20151023,000000,233.094,240.258,233.094,238.482,11589.599773682,0
+FCNCA.US,D,20151026,000000,237.664,239.24,233.733,236.697,15277.746363716,0
+FCNCA.US,D,20151027,000000,235.24,238.552,232.306,233.074,5227.5469058742,0
+FCNCA.US,D,20151028,000000,241.405,249.637,236.397,249.508,22043.691371683,0
+FCNCA.US,D,20151029,000000,248.879,253.888,246.005,249.458,20505.293269591,0
+FCNCA.US,D,20151030,000000,249.458,251.852,246.874,249.767,21531.560146817,0
+FCNCA.US,D,20151102,000000,243.651,251.852,243.651,250.256,15568.388350431,0
+FCNCA.US,D,20151103,000000,248.051,251.862,248.051,248.649,14151.258111761,0
+FCNCA.US,D,20151104,000000,248.609,249.567,245.746,248.181,13003.723371111,0
+FCNCA.US,D,20151105,000000,260.153,260.153,243.811,252.949,18357.549209144,0
+FCNCA.US,D,20151106,000000,252.702,257.47,249.577,257.25,35580.592456355,0
+FCNCA.US,D,20151109,000000,257.979,258.428,252.282,255.125,22428.541450644,0
+FCNCA.US,D,20151110,000000,253.579,257.47,253.169,256.702,22661.055040015,0
+FCNCA.US,D,20151111,000000,257.46,257.47,253.689,254.855,8408.5733397784,0
+FCNCA.US,D,20151112,000000,249.338,253.179,247.931,248.839,12716.088025638,0
+FCNCA.US,D,20151113,000000,246.924,252.022,242.902,243.132,14558.156893161,0
+FCNCA.US,D,20151116,000000,249.637,250.945,240.178,250.036,18763.445776798,0
+FCNCA.US,D,20151117,000000,251.712,255.844,251.712,253.928,20607.519071815,0
+FCNCA.US,D,20151118,000000,254.546,255.983,253.199,254.935,17020.596070257,0
+FCNCA.US,D,20151119,000000,254.427,256.592,253.539,256.412,11488.376185206,0
+FCNCA.US,D,20151120,000000,257.969,258.208,254.875,257.22,18763.445776798,0
+FCNCA.US,D,20151123,000000,258.208,258.208,254.546,257.67,16099.561636496,0
+FCNCA.US,D,20151124,000000,254.995,258.208,253.848,257.051,16713.918663586,0
+FCNCA.US,D,20151125,000000,257.46,259.994,256.532,259.007,9635.2829664636,0
+FCNCA.US,D,20151127,000000,258.927,260.263,255.165,260.243,4615.1943062788,0
+FCNCA.US,D,20151130,000000,260.383,261.212,257.11,258.378,15177.524988987,0
+FCNCA.US,D,20151201,000000,259.306,259.466,256.652,257.84,12169.881533365,0
+FCNCA.US,D,20151202,000000,256.103,258.378,250.266,251.015,13419.642076238,0
+FCNCA.US,D,20151203,000000,251.323,253.449,244.358,245.856,25438.189333761,0
+FCNCA.US,D,20151204,000000,245.696,251.224,245.696,250.206,16303.011027196,0
+FCNCA.US,D,20151207,000000,244.828,248.539,244.828,246.355,24403.904746556,0
+FCNCA.US,D,20151208,000000,243.221,243.671,237.284,238.662,20061.31257954,0
+FCNCA.US,D,20151209,000000,239.909,242.533,231.737,237.524,31069.628379794,0
+FCNCA.US,D,20151210,000000,236.547,236.547,232.176,233.911,25736.849030454,0
+FCNCA.US,D,20151211,000000,228.544,229.313,225.7,227.716,42965.905560147,0
+FCNCA.US,D,20151214,000000,227.406,234.001,225.3,232.047,31170.851968271,0
+FCNCA.US,D,20151215,000000,233.454,237.494,232.047,234.491,43887.942207656,0
+FCNCA.US,D,20151216,000000,235.807,245.556,234.251,243.851,43372.804341548,0
+FCNCA.US,D,20151217,000000,246.055,248.291,237.005,239.53,41578.841733896,0
+FCNCA.US,D,20151218,000000,244.09,251.912,237.135,246.943,319437.59210181,0
+FCNCA.US,D,20151221,000000,247.163,250.765,242.942,246.914,36152.856506058,0
+FCNCA.US,D,20151222,000000,245.028,251.284,245.028,249.956,25346.987882757,0
+FCNCA.US,D,20151223,000000,250.935,254.058,248.46,252.869,24066.158713719,0
+FCNCA.US,D,20151224,000000,250.536,256.302,250.186,253.888,16184.749805016,0
+FCNCA.US,D,20151228,000000,252.212,253.888,249.956,252.322,25716.804755508,0
+FCNCA.US,D,20151229,000000,254.855,257.38,253.219,256.502,20005.188609692,0
+FCNCA.US,D,20151230,000000,254.477,258.727,254.108,254.925,3669.1045288354,0
+FCNCA.US,D,20151231,000000,254.855,255.744,251.712,252.092,15220.620180121,0
+FCNCA.US,D,20160104,000000,249.309,251.892,240.058,243.521,20776.893195106,0
+FCNCA.US,D,20160105,000000,244.248,245.796,242.662,244.199,7321.1714239668,0
+FCNCA.US,D,20160106,000000,240.108,242.622,240.108,242.184,4215.3110211094,0
+FCNCA.US,D,20160107,000000,235.767,242.174,235.767,237.784,11527.462521351,0
+FCNCA.US,D,20160108,000000,239.13,242.214,236.717,237.704,14780.648345059,0
+FCNCA.US,D,20160111,000000,238.502,238.502,232.086,232.884,19194.397688133,0
+FCNCA.US,D,20160112,000000,234.101,234.321,228.106,231.108,23191.226112333,0
+FCNCA.US,D,20160113,000000,233.094,235.24,223.186,223.864,17342.306683138,0
+FCNCA.US,D,20160114,000000,225.55,228.933,224.503,225.62,14082.105363197,0
+FCNCA.US,D,20160115,000000,219.345,222.867,215.373,221.929,19689.491279295,0
+FCNCA.US,D,20160119,000000,224.403,228.185,218.346,225.82,24990.199788721,0
+FCNCA.US,D,20160120,000000,223.525,230.609,220.322,226.11,19485.039674848,0
+FCNCA.US,D,20160121,000000,227.167,232.166,225.84,225.98,11893.270539112,0
+FCNCA.US,D,20160122,000000,228.773,231.717,226.619,231.188,23623.180237415,0
+FCNCA.US,D,20160125,000000,229.512,230.37,221.759,222.687,17648.984089809,0
+FCNCA.US,D,20160126,000000,223.984,231.358,220.362,229.353,10172.469535012,0
+FCNCA.US,D,20160127,000000,228.006,234.561,225.053,228.943,16424.278890618,0
+FCNCA.US,D,20160128,000000,232.077,234.371,229.761,234.371,11447.285421568,0
+FCNCA.US,D,20160129,000000,236.257,241.915,233.832,240.178,18294.409743065,0
+FCNCA.US,D,20160201,000000,238.262,238.792,234.521,236.287,24905.011620202,0
+FCNCA.US,D,20160202,000000,233.354,233.354,227.996,229.591,19262.548222949,0
+FCNCA.US,D,20160203,000000,232.077,232.077,226.519,231.138,7245.0031791726,0
+FCNCA.US,D,20160204,000000,233.004,237.055,231.288,233.554,22306.271373474,0
+FCNCA.US,D,20160205,000000,232.754,233.274,226.668,228.135,22880.539850672,0
+FCNCA.US,D,20160208,000000,221.789,224.713,219.195,224.333,22714.172368622,0
+FCNCA.US,D,20160209,000000,221.39,225.181,218.815,222.198,8407.5711260311,0
+FCNCA.US,D,20160210,000000,223.426,226.808,221.51,222.078,11766.991606953,0
+FCNCA.US,D,20160211,000000,217.629,219.145,212.29,214.824,12578.784742259,0
+FCNCA.US,D,20160212,000000,216.739,225.44,213.686,223.555,33053.009385684,0
+FCNCA.US,D,20160216,000000,225.35,233.354,225.35,228.394,7580.7447845154,0
+FCNCA.US,D,20160217,000000,228.384,231.198,225.41,226.688,18502.870202502,0
+FCNCA.US,D,20160218,000000,227.536,227.536,220.95,223.824,30677.762804603,0
+FCNCA.US,D,20160219,000000,222.977,231.458,222.977,228.604,23199.243822311,0
+FCNCA.US,D,20160222,000000,231.198,235.499,229.791,232.346,10699.633966088,0
+FCNCA.US,D,20160223,000000,229.183,233.783,224.953,225.93,14299.585746359,0
+FCNCA.US,D,20160224,000000,224.563,227.596,221.19,227.227,5253.6044633037,0
+FCNCA.US,D,20160225,000000,226.589,231.827,226.589,229.043,4859.7344606181,0
+FCNCA.US,D,20160226,000000,230.141,233.254,227.436,232.545,6366.0617227977,0
+FCNCA.US,D,20160229,000000,230.899,234.151,227.676,228.604,9537.066019229,0
+FCNCA.US,D,20160301,000000,229.013,239.03,229.013,237.294,10912.103280513,0
+FCNCA.US,D,20160302,000000,236.287,240.907,236.077,240.678,9066.0255580018,0
+FCNCA.US,D,20160303,000000,243.511,244.031,241.076,242.174,6780.9782141765,0
+FCNCA.US,D,20160304,000000,242.443,243.831,238.922,242.742,11961.421073927,0
+FCNCA.US,D,20160307,000000,242.533,247.353,242.533,247.343,7648.8953193312,0
+FCNCA.US,D,20160308,000000,246.095,246.095,240.618,241.415,10335.830375821,0
+FCNCA.US,D,20160309,000000,246.714,246.714,240.428,242.005,8252.2279952009,0
+FCNCA.US,D,20160310,000000,245.008,245.008,239.979,241.665,12560.744894809,0
+FCNCA.US,D,20160311,000000,243.122,250.456,242.174,250.036,7802.2340226668,0
+FCNCA.US,D,20160314,000000,247.243,249.448,244.818,245.148,12974.65917244,0
+FCNCA.US,D,20160315,000000,244.468,245.288,240.747,241.485,11918.325882795,0
+FCNCA.US,D,20160316,000000,243.711,246.045,241.895,242.732,14650.360557911,0
+FCNCA.US,D,20160317,000000,239.37,244.378,239.04,244.358,16122.612552683,0
+FCNCA.US,D,20160318,000000,244.378,244.378,241.465,243.791,75736.290669096,0
+FCNCA.US,D,20160321,000000,244.1,246.854,242.722,245.038,12140.817334693,0
+FCNCA.US,D,20160322,000000,241.775,244.458,241.775,243.811,6733.8741680538,0
+FCNCA.US,D,20160323,000000,243.441,244.11,239.64,240.068,16406.239043167,0
+FCNCA.US,D,20160324,000000,242.852,242.852,239.909,241.925,11855.186416715,0
+FCNCA.US,D,20160328,000000,243.811,244.189,239.32,241.355,7993.6568483996,0
+FCNCA.US,D,20160329,000000,240.298,247.611,238.482,247.602,9182.2823526877,0
+FCNCA.US,D,20160330,000000,250.256,251.433,246.105,247.482,10120.354420152,0
+FCNCA.US,D,20160331,000000,244.448,248.839,244.448,245.427,6885.2084438948,0
+FCNCA.US,D,20160401,000000,245.925,246.384,243.681,243.681,9637.2873939582,0
+FCNCA.US,D,20160404,000000,242.712,243.681,241.745,243.261,4725.4378184809,0
+FCNCA.US,D,20160405,000000,241.485,242.952,236.835,237.434,10811.881905784,0
+FCNCA.US,D,20160406,000000,232.326,238.652,232.326,238.262,4921.8717129501,0
+FCNCA.US,D,20160407,000000,237.065,238.183,232.485,233.911,12671.990620758,0
+FCNCA.US,D,20160408,000000,235.409,236.915,234.121,235.409,8110.9158568327,0
+FCNCA.US,D,20160411,000000,234.511,240.558,234.121,234.491,8827.4986861464,0
+FCNCA.US,D,20160412,000000,234.121,237.953,234.121,237.534,6944.339054985,0
+FCNCA.US,D,20160413,000000,239.32,244.159,238.692,244.11,13015.749936079,0
+FCNCA.US,D,20160414,000000,244.718,247.931,242.364,246.614,6644.6771445448,0
+FCNCA.US,D,20160415,000000,245.526,252.959,235.578,249.926,35718.897953481,0
+FCNCA.US,D,20160418,000000,250.945,253.009,245.965,249.179,8932.731129612,0
+FCNCA.US,D,20160419,000000,249.299,252.482,249.249,252.022,3959.74651555,0
+FCNCA.US,D,20160420,000000,250.975,253.229,250.396,252.532,5757.7179781915,0
+FCNCA.US,D,20160421,000000,253.099,253.099,250.765,251.533,2483.4856657891,0
+FCNCA.US,D,20160422,000000,249.279,253.699,249.239,252.422,9528.0460955034,0
+FCNCA.US,D,20160425,000000,250.056,251.184,249.528,250.805,2315.1137562441,0
+FCNCA.US,D,20160426,000000,250.556,253.479,249.179,252.222,11169.672213567,0
+FCNCA.US,D,20160427,000000,252.222,253.858,247.373,252.899,4922.8739266974,0
+FCNCA.US,D,20160428,000000,252.222,252.222,248.529,252.192,3443.6064356947,0
+FCNCA.US,D,20160429,000000,249.259,249.597,247.751,249.249,5743.6869857294,0
+FCNCA.US,D,20160502,000000,249.279,252.132,249.039,251.553,14451.922235948,0
+FCNCA.US,D,20160503,000000,251.094,253.149,248.301,248.311,6610.6018771369,0
+FCNCA.US,D,20160504,000000,248.779,249.338,245.148,245.726,4085.0232339615,0
+FCNCA.US,D,20160505,000000,247.313,247.313,243.581,244.678,2685.9328427421,0
+FCNCA.US,D,20160506,000000,241.235,245.796,241.235,245.546,6104.4839347545,0
+FCNCA.US,D,20160509,000000,244.568,244.568,242.463,242.952,6874.1840926746,0
+FCNCA.US,D,20160510,000000,243.092,247.103,243.092,246.924,12163.868250881,0
+FCNCA.US,D,20160511,000000,247.293,247.602,244.478,245.367,7062.6002771655,0
+FCNCA.US,D,20160512,000000,247.123,248.709,244.488,246.864,12897.488713899,0
+FCNCA.US,D,20160513,000000,246.434,248.619,243.611,245.038,14479.984220872,0
+FCNCA.US,D,20160516,000000,241.985,252.939,241.555,245.248,9078.0521229693,0
+FCNCA.US,D,20160517,000000,246.055,246.055,235.967,237.165,15172.513920251,0
+FCNCA.US,D,20160518,000000,237.394,245.846,237.394,245.357,11257.867023329,0
+FCNCA.US,D,20160519,000000,244.468,246.764,242.414,243.991,3822.443232171,0
+FCNCA.US,D,20160520,000000,245.347,247.323,245.347,246.774,5915.0655365163,0
+FCNCA.US,D,20160523,000000,246.355,247.811,244.808,246.095,13829.54749888,0
+FCNCA.US,D,20160524,000000,247.313,253.419,247.313,253.199,16016.37789547,0
+FCNCA.US,D,20160525,000000,252.919,256.622,252.092,254.168,6223.7473706822,0
+FCNCA.US,D,20160526,000000,252.692,253.039,249.946,250.945,3852.5096445898,0
+FCNCA.US,D,20160527,000000,250.486,254.158,249.567,253.299,6865.164168949,0
+FCNCA.US,D,20160531,000000,251.593,255.555,251.593,253.259,8056.796314479,0
+FCNCA.US,D,20160601,000000,252.422,254.516,249.279,251.872,5740.6803444876,0
+FCNCA.US,D,20160602,000000,250.276,253.808,249.866,252.612,10589.390453886,0
+FCNCA.US,D,20160603,000000,249.537,251.832,246.664,250.236,7320.1692102195,0
+FCNCA.US,D,20160606,000000,250.086,256.492,250.086,253.858,11502.407177668,0
+FCNCA.US,D,20160607,000000,253.199,253.199,249.976,250.506,4374.6630069288,0
+FCNCA.US,D,20160608,000000,247.781,254.287,236.507,252.809,5630.4368322855,0
+FCNCA.US,D,20160609,000000,249.428,253.489,248.261,250.136,11964.427715169,0
+FCNCA.US,D,20160610,000000,244.07,249.179,244.07,246.624,5974.1961476066,0
+FCNCA.US,D,20160613,000000,243.082,247.303,243.082,244.568,5830.8795817438,0
+FCNCA.US,D,20160614,000000,243.631,245.477,242.433,242.832,7909.4708936271,0
+FCNCA.US,D,20160615,000000,245.098,247.223,243.371,243.431,6950.3523374688,0
+FCNCA.US,D,20160616,000000,241.935,242.692,238.213,238.971,9692.4091500592,0
+FCNCA.US,D,20160617,000000,239.879,243.471,236.067,236.267,33911.906567113,0
+FCNCA.US,D,20160620,000000,238.802,246.025,236.985,244.868,10841.948318203,0
+FCNCA.US,D,20160621,000000,244.868,247.263,241.845,247.263,4888.7986592895,0
+FCNCA.US,D,20160622,000000,249.249,250.366,245.427,245.556,5102.2701874627,0
+FCNCA.US,D,20160623,000000,248.341,254.437,248.341,254.277,12063.646876152,0
+FCNCA.US,D,20160624,000000,241.575,250.056,234.481,234.87,8400.5556298001,0
+FCNCA.US,D,20160627,000000,231.967,231.967,224.633,225.65,10920.120990492,0
+FCNCA.US,D,20160628,000000,228.394,233.911,227.556,231.428,7098.679972068,0
+FCNCA.US,D,20160629,000000,233.084,241.275,233.084,240.747,17630.944242358,0
+FCNCA.US,D,20160630,000000,244.278,253.479,243.231,253.429,17059.682406402,0
+FCNCA.US,D,20160701,000000,252.062,253.129,248.589,248.589,15924.17423072,0
+FCNCA.US,D,20160705,000000,242.892,245.148,242.892,243.741,5264.6288145239,0
+FCNCA.US,D,20160706,000000,241.795,245.487,240.897,241.775,12665.977338274,0
+FCNCA.US,D,20160707,000000,241.775,242.712,240.398,241.775,14321.6344488,0
+FCNCA.US,D,20160708,000000,241.945,250.635,241.945,249.189,24765.703909328,0
+FCNCA.US,D,20160711,000000,249.577,251.154,248.899,251.015,8665.1400590851,0
+FCNCA.US,D,20160712,000000,253.129,258.038,252.78,257.42,11790.042523141,0
+FCNCA.US,D,20160713,000000,255.475,259.336,253.898,256.672,4772.5418646037,0
+FCNCA.US,D,20160714,000000,259.646,264.256,257.53,261.412,5661.5054584515,0
+FCNCA.US,D,20160715,000000,263.666,264.136,259.386,262.479,10744.733584715,0
+FCNCA.US,D,20160718,000000,262.309,263.696,256.133,257.49,9718.4667074888,0
+FCNCA.US,D,20160719,000000,257.25,259.845,254.826,257.011,14519.070557017,0
+FCNCA.US,D,20160720,000000,257.011,258.967,255.515,256.193,13782.443452758,0
+FCNCA.US,D,20160721,000000,257.6,257.6,254.875,255.305,9473.9265531496,0
+FCNCA.US,D,20160722,000000,256.602,258.488,254.487,258.148,4660.293924907,0
+FCNCA.US,D,20160725,000000,258.218,258.218,253.349,254.875,11399.179161697,0
+FCNCA.US,D,20160726,000000,251.732,259.186,251.732,259.186,6240.7850043862,0
+FCNCA.US,D,20160727,000000,259.795,260.044,248.539,256.242,20328.903650067,0
+FCNCA.US,D,20160728,000000,256.902,257.25,250.855,256.233,8225.168224024,0
+FCNCA.US,D,20160729,000000,253.009,256.352,253.009,254.277,9296.534719879,0
+FCNCA.US,D,20160801,000000,255.435,255.435,251.762,255.295,5469.0804189715,0
+FCNCA.US,D,20160802,000000,250.705,254.965,250.705,252.789,9989.0644192576,0
+FCNCA.US,D,20160803,000000,251.353,254.576,251.353,254.566,4435.7980455136,0
+FCNCA.US,D,20160804,000000,254.487,254.487,251.613,252.432,9812.6747997342,0
+FCNCA.US,D,20160805,000000,253.499,263.436,253.259,261.83,25390.083073891,0
+FCNCA.US,D,20160808,000000,263.766,263.766,260.054,262.878,4402.724991853,0
+FCNCA.US,D,20160809,000000,262.309,264.116,262.309,264.116,6744.898519274,0
+FCNCA.US,D,20160810,000000,264.256,265.841,262.14,264.504,9652.3206001675,0
+FCNCA.US,D,20160811,000000,265.013,267.019,264.574,265.971,7507.583180963,0
+FCNCA.US,D,20160812,000000,265.472,268.664,264.266,266.441,1996.4097846053,0
+FCNCA.US,D,20160815,000000,267.697,270.471,264.834,270.471,5012.0709502064,0
+FCNCA.US,D,20160816,000000,269.504,271.27,266.211,267.218,6983.4253911294,0
+FCNCA.US,D,20160817,000000,267.209,272.946,267.209,271.947,23554.027488853,0
+FCNCA.US,D,20160818,000000,271.579,273.075,269.644,272.647,9062.0167030127,0
+FCNCA.US,D,20160819,000000,272.527,273.215,270.611,272.657,7395.3352412664,0
+FCNCA.US,D,20160822,000000,272.277,273.305,269.943,272.087,7018.5028722846,0
+FCNCA.US,D,20160823,000000,274.063,276.738,269.783,272.277,7136.7640944651,0
+FCNCA.US,D,20160824,000000,271.787,272.527,267.717,270.251,10415.005261857,0
+FCNCA.US,D,20160825,000000,272.087,277.965,271.51,274.482,7276.0718053386,0
+FCNCA.US,D,20160826,000000,275.5,275.5,268.924,271.897,14077.094294461,0
+FCNCA.US,D,20160829,000000,271,278.424,271,276.188,10404.983124384,0
+FCNCA.US,D,20160830,000000,275.74,278.872,269.484,277.007,8281.2921938723,0
+FCNCA.US,D,20160831,000000,277.635,279.651,275.48,278.852,16562.584387745,0
+FCNCA.US,D,20160901,000000,278.842,279.921,276.997,278.932,3951.7288055717,0
+FCNCA.US,D,20160902,000000,278.942,280.528,277.146,278.753,6676.7479844581,0
+FCNCA.US,D,20160906,000000,280.758,280.758,275.43,276.588,8736.2972351428,0
+FCNCA.US,D,20160907,000000,275.86,282.355,275.86,281.158,9628.2674702325,0
+FCNCA.US,D,20160908,000000,281.417,282.345,277.146,280.718,9705.437928774,0
+FCNCA.US,D,20160909,000000,275.6,278.952,274.303,274.592,7207.9212705228,0
+FCNCA.US,D,20160912,000000,271.53,279.961,271.53,277.725,14525.0838395,0
+FCNCA.US,D,20160913,000000,275.909,277.166,271.14,273.774,10862.994806896,0
+FCNCA.US,D,20160914,000000,272.827,274.702,269.414,270.92,10099.30793146,0
+FCNCA.US,D,20160915,000000,275.69,277.276,270.93,276.198,13002.721157364,0
+FCNCA.US,D,20160916,000000,277.126,277.306,270.451,275.181,53380.910822004,0
+FCNCA.US,D,20160919,000000,275.5,276.028,270.9,274.413,9970.0223580591,0
+FCNCA.US,D,20160920,000000,273.155,274.872,272.377,273.983,3351.4027709439,0
+FCNCA.US,D,20160921,000000,275.051,275.9,271.05,275.26,4850.7145368924,0
+FCNCA.US,D,20160922,000000,275.52,279.701,274.802,279.511,9353.6609034746,0
+FCNCA.US,D,20160923,000000,279.481,279.481,276.578,276.957,5605.3814886032,0
+FCNCA.US,D,20160926,000000,276.278,277.695,274.003,276.268,16789.084694633,0
+FCNCA.US,D,20160927,000000,281.327,281.327,276.338,279.711,14618.289717999,0
+FCNCA.US,D,20160928,000000,279.911,281.597,278.384,281.597,16197.778583731,0
+FCNCA.US,D,20160929,000000,282.145,284.141,280.558,280.778,21626.770452811,0
+FCNCA.US,D,20160930,000000,281.198,288.582,281.198,286.356,23128.086646253,0
+FCNCA.US,D,20161003,000000,285.907,288.092,283.452,284.809,8450.6663171647,0
+FCNCA.US,D,20161004,000000,286.106,288.062,285.129,285.587,9091.0809016841,0
+FCNCA.US,D,20161005,000000,287.503,289.129,285.627,286.735,24102.238408621,0
+FCNCA.US,D,20161006,000000,280.488,289.559,280.488,287.702,10897.070074304,0
+FCNCA.US,D,20161007,000000,286.985,289.329,284.54,287.493,9085.0676192004,0
+FCNCA.US,D,20161010,000000,289.069,290.965,287.334,289.119,10032.159610391,0
+FCNCA.US,D,20161011,000000,289.739,289.739,286.216,288.152,20596.494720594,0
+FCNCA.US,D,20161012,000000,286.665,290.128,286.665,288.522,10602.4192326,0
+FCNCA.US,D,20161013,000000,286.096,287.503,284.211,285.369,15675.625221391,0
+FCNCA.US,D,20161014,000000,287.434,290.048,285.129,286.306,14079.098721955,0
+FCNCA.US,D,20161017,000000,286.845,286.845,283.403,283.732,13484.785969811,0
+FCNCA.US,D,20161018,000000,285.319,286.855,283.812,285.009,11884.250615386,0
+FCNCA.US,D,20161019,000000,285.757,286.895,284.121,286.096,16135.641331398,0
+FCNCA.US,D,20161020,000000,285.549,286.096,278.812,282.684,11587.595346188,0
+FCNCA.US,D,20161021,000000,280.289,284.58,280.001,283.652,11701.84771338,0
+FCNCA.US,D,20161024,000000,284.491,286.536,284.491,286.396,13426.657572468,0
+FCNCA.US,D,20161025,000000,285.857,288.152,284.56,288.152,19574.236698356,0
+FCNCA.US,D,20161026,000000,287.105,290.038,280.418,282.734,8784.4034950128,0
+FCNCA.US,D,20161027,000000,282.056,285.559,275.34,282.814,11664.76580473,0
+FCNCA.US,D,20161028,000000,283.144,284.829,281.876,283.732,11257.867023329,0
+FCNCA.US,D,20161031,000000,283.153,285.847,283.044,285.129,21388.243580954,0
+FCNCA.US,D,20161101,000000,283.144,287.105,283.134,285.837,20166.545023006,0
+FCNCA.US,D,20161102,000000,281.238,284.929,276.328,280.221,17462.572332813,0
+FCNCA.US,D,20161103,000000,282.145,282.145,278.932,280.448,10552.308545236,0
+FCNCA.US,D,20161104,000000,278.314,281.806,278.115,278.224,10929.140914217,0
+FCNCA.US,D,20161107,000000,282.016,288.082,278.524,286.316,33161.248470391,0
+FCNCA.US,D,20161108,000000,285.937,287.523,278.244,285.119,17859.44897674,0
+FCNCA.US,D,20161109,000000,283.323,301.762,283.323,300.954,43163.341668364,0
+FCNCA.US,D,20161110,000000,303.587,322.835,303.587,308.217,64005.378757045,0
+FCNCA.US,D,20161111,000000,308.167,319.403,306.83,316.45,132797.33037116,0
+FCNCA.US,D,20161114,000000,316.958,334.719,316.958,334.05,48331.757963148,0
+FCNCA.US,D,20161115,000000,331.516,338.68,328.163,334.769,46267.197643727,0
+FCNCA.US,D,20161116,000000,332.553,333.702,327.095,333.292,22469.632214283,0
+FCNCA.US,D,20161117,000000,333.233,347.171,328.233,342.173,41736.18929222,0
+FCNCA.US,D,20161118,000000,343.67,343.67,338.79,340.377,26648.86354049,0
+FCNCA.US,D,20161121,000000,340.965,342.95,339.239,340.845,13887.675896223,0
+FCNCA.US,D,20161122,000000,343.15,347.231,341.055,346.463,24201.457569603,0
+FCNCA.US,D,20161123,000000,348.269,352.46,346.303,350.254,13679.215436786,0
+FCNCA.US,D,20161125,000000,349.775,352.679,349.028,350.254,5066.1904925602,0
+FCNCA.US,D,20161128,000000,345.885,348.239,342.91,342.98,11428.243360369,0
+FCNCA.US,D,20161129,000000,339.977,346.433,333.392,343.46,22319.300152189,0
+FCNCA.US,D,20161130,000000,348.798,351.741,348.358,349.167,23353.584739394,0
+FCNCA.US,D,20161201,000000,352.37,356.68,349.985,352.4,30707.829217021,0
+FCNCA.US,D,20161202,000000,350.764,351.901,344.936,346.623,11787.035881899,0
+FCNCA.US,D,20161205,000000,347.97,349.925,345.076,347.561,26679.932166655,0
+FCNCA.US,D,20161206,000000,344.916,353.308,344.906,352.928,19607.309752017,0
+FCNCA.US,D,20161207,000000,350.185,353.787,350.185,352.081,26577.706364432,0
+FCNCA.US,D,20161208,000000,352.6,356.68,350.804,354.176,57983.076349568,0
+FCNCA.US,D,20161209,000000,353.667,357.279,352.56,357.259,66145.105107513,0
+FCNCA.US,D,20161212,000000,356.75,357.359,354.356,355.364,26216.909415407,0
+FCNCA.US,D,20161213,000000,356.68,357.648,355.852,356.461,56525.857561006,0
+FCNCA.US,D,20161214,000000,356.68,358.496,354.276,355.174,52853.746390929,0
+FCNCA.US,D,20161215,000000,356.481,359.893,354.994,358.028,53347.837768344,0
+FCNCA.US,D,20161216,000000,357.948,359.635,350.214,352.071,76707.435790221,0
+FCNCA.US,D,20161219,000000,353.387,355.454,351.841,353.497,32848.557781237,0
+FCNCA.US,D,20161220,000000,354.505,357.678,352.679,357.678,36442.496279026,0
+FCNCA.US,D,20161221,000000,357.948,357.948,355.164,355.722,32768.380681454,0
+FCNCA.US,D,20161222,000000,355.992,357.948,354.007,356.541,98573.735328635,0
+FCNCA.US,D,20161223,000000,355.682,358.815,355.682,357.768,26552.651020749,0
+FCNCA.US,D,20161227,000000,357.549,358.417,356.282,357.758,20131.467541851,0
+FCNCA.US,D,20161228,000000,357.738,357.738,354.525,355.004,10070.243732788,0
+FCNCA.US,D,20161229,000000,354.624,355.144,346.173,349.277,32355.468617569,0
+FCNCA.US,D,20161230,000000,348.598,350.135,347.291,348.149,23868.722605502,0
+FCNCA.US,D,20170103,000000,350.664,352.121,346.493,348.139,39620.516071688,0
+FCNCA.US,D,20170104,000000,348.149,353.707,348.149,351.581,19187.382191901,0
+FCNCA.US,D,20170105,000000,351.691,351.691,341.254,345.376,18427.704171455,0
+FCNCA.US,D,20170106,000000,345.376,350.374,342.95,347.181,14416.844754792,0
+FCNCA.US,D,20170109,000000,344.507,344.507,337.572,341.174,34839.956497106,0
+FCNCA.US,D,20170110,000000,342.253,349.795,341.254,349.666,36904.516816527,0
+FCNCA.US,D,20170111,000000,349.088,352.111,348.099,352.111,25844.085901414,0
+FCNCA.US,D,20170112,000000,351.641,351.641,344.218,347.111,38582.222629493,0
+FCNCA.US,D,20170113,000000,348.149,352.261,348.149,350.964,15981.300414316,0
+FCNCA.US,D,20170117,000000,348.149,357.938,343.25,343.29,25773.930939104,0
+FCNCA.US,D,20170118,000000,344.277,349.237,342.093,349.237,28772.554471001,0
+FCNCA.US,D,20170119,000000,350.075,351.054,347.511,349.855,15995.331406777,0
+FCNCA.US,D,20170120,000000,349.247,356.321,349.247,352.53,31382.319068949,0
+FCNCA.US,D,20170123,000000,352.031,352.031,348.149,350.914,12316.20474047,0
+FCNCA.US,D,20170124,000000,351.054,360.502,348.149,359.893,47482.882919192,0
+FCNCA.US,D,20170125,000000,362.827,376.027,361.669,374.451,47164.178947553,0
+FCNCA.US,D,20170126,000000,374.362,376.677,364.323,371.069,20829.008309966,0
+FCNCA.US,D,20170127,000000,368.953,370.28,364.114,364.673,14847.796666128,0
+FCNCA.US,D,20170130,000000,363.435,363.435,355.294,358.387,21341.139534832,0
+FCNCA.US,D,20170131,000000,356.96,360.662,355.662,359.645,17444.532485362,0
+FCNCA.US,D,20170201,000000,361.958,366.279,355.832,356.59,21612.739460348,0
+FCNCA.US,D,20170202,000000,354.944,356.94,349.825,351.661,28610.19584394,0
+FCNCA.US,D,20170203,000000,354.545,362.108,354.007,360.112,24180.41108091,0
+FCNCA.US,D,20170206,000000,357.978,359.505,352.968,353.947,18926.806617606,0
+FCNCA.US,D,20170207,000000,354.445,355.284,341.124,348.219,13728.323910403,0
+FCNCA.US,D,20170208,000000,344.237,347.271,339.499,340.855,29041.147755275,0
+FCNCA.US,D,20170209,000000,340.855,350.065,340.855,349.875,34354.885043417,0
+FCNCA.US,D,20170210,000000,350.774,352.5,350.304,351.411,5820.8574442709,0
+FCNCA.US,D,20170213,000000,353.927,357.379,353.927,355.474,7331.1935614397,0
+FCNCA.US,D,20170214,000000,362.817,362.817,356.501,359.863,13315.411846519,0
+FCNCA.US,D,20170215,000000,358.945,363.665,356.401,362.438,30722.86242323,0
+FCNCA.US,D,20170216,000000,363.285,363.655,360.402,361.201,61998.946834967,0
+FCNCA.US,D,20170217,000000,361.519,361.519,354.994,360.672,31583.764032154,0
+FCNCA.US,D,20170221,000000,324.821,362.718,324.821,361.161,16258.913622315,0
+FCNCA.US,D,20170222,000000,360.582,360.861,356.182,356.79,28750.50576856,0
+FCNCA.US,D,20170223,000000,358.955,359.015,355.234,356.82,36450.513989004,0
+FCNCA.US,D,20170224,000000,353.028,356.79,352.041,355.592,16303.011027196,0
+FCNCA.US,D,20170227,000000,354.654,357.479,352.35,357.319,25384.069791407,0
+FCNCA.US,D,20170228,000000,356.481,356.481,347.161,349.377,23369.62015935,0
+FCNCA.US,D,20170301,000000,352.56,360.861,352.56,360.841,36533.697730029,0
+FCNCA.US,D,20170302,000000,360.861,362.338,353.887,355.224,34904.098176932,0
+FCNCA.US,D,20170303,000000,357.469,359.145,350.834,357.978,18952.864175035,0
+FCNCA.US,D,20170306,000000,357.129,357.129,347.271,352.36,27884.5930909,0
+FCNCA.US,D,20170307,000000,350.564,360.422,345.973,347.061,28371.668972085,0
+FCNCA.US,D,20170308,000000,348.578,348.718,342.113,343.4,68456.210008767,0
+FCNCA.US,D,20170309,000000,343.19,346.643,341.714,343,41154.905318791,0
+FCNCA.US,D,20170310,000000,346.433,346.703,341.254,345.316,29984.230891476,0
+FCNCA.US,D,20170313,000000,343.3,350.204,340.795,344.687,28307.527292257,0
+FCNCA.US,D,20170314,000000,344.148,345.565,341.254,343.08,28378.684468315,0
+FCNCA.US,D,20170315,000000,345.126,347.541,338.511,339.997,24101.236194873,0
+FCNCA.US,D,20170316,000000,340.037,349.367,336.356,341.953,23475.854816563,0
+FCNCA.US,D,20170317,000000,340.637,346.982,337.762,341.104,34708.666496211,0
+FCNCA.US,D,20170320,000000,340.577,343.31,336.545,337.542,12693.03710945,0
+FCNCA.US,D,20170321,000000,339.079,339.079,321.658,322.147,45019.441528349,0
+FCNCA.US,D,20170322,000000,320.081,322.296,317.797,318.504,20881.123424825,0
+FCNCA.US,D,20170323,000000,319.194,325.559,318.156,320.959,27013.669344504,0
+FCNCA.US,D,20170324,000000,323.842,323.842,317.348,320.979,17727.156762097,0
+FCNCA.US,D,20170327,000000,317.138,322.067,315.072,319.314,21466.416253244,0
+FCNCA.US,D,20170328,000000,318.454,324.702,313.466,323.862,16288.980034734,0
+FCNCA.US,D,20170329,000000,323.882,332.483,322.536,323.235,20546.384033229,0
+FCNCA.US,D,20170330,000000,321.509,335.239,321.509,333.841,27969.78125942,0
+FCNCA.US,D,20170331,000000,332.493,333.332,328.623,329.161,21632.783735293,0
+FCNCA.US,D,20170403,000000,330.329,333.662,323.515,328.942,18376.591270343,0
+FCNCA.US,D,20170404,000000,331.736,331.736,324.372,326.388,12591.813520974,0
+FCNCA.US,D,20170405,000000,328.143,332.066,320.73,321.209,25440.193761255,0
+FCNCA.US,D,20170406,000000,320.211,325.131,318.994,324.382,20410.082963597,0
+FCNCA.US,D,20170407,000000,322.925,325.918,321.748,322.586,15691.660641348,0
+FCNCA.US,D,20170410,000000,330.728,330.728,321.937,323.245,15904.129955774,0
+FCNCA.US,D,20170411,000000,321.069,327.895,321.069,327.495,17582.837982488,0
+FCNCA.US,D,20170412,000000,325.419,328.413,322.606,322.905,13466.74612236,0
+FCNCA.US,D,20170413,000000,321.369,324.022,316.36,316.978,15077.303614258,0
+FCNCA.US,D,20170417,000000,318.006,321.728,314.145,320.76,18469.797148841,0
+FCNCA.US,D,20170418,000000,321.089,323.025,318.246,322.376,10511.217781596,0
+FCNCA.US,D,20170419,000000,321.369,329.52,321.359,324.682,20234.695557822,0
+FCNCA.US,D,20170420,000000,326.078,333.233,322.207,330.03,15576.40606041,0
+FCNCA.US,D,20170421,000000,329.6,331.326,327.315,330.099,16101.566063991,0
+FCNCA.US,D,20170424,000000,336.056,340.337,332.783,339.987,22824.415880824,0
+FCNCA.US,D,20170425,000000,342.701,346.693,340.097,341.354,25464.24689119,0
+FCNCA.US,D,20170426,000000,340.657,354.515,336.615,352.839,31584.766245901,0
+FCNCA.US,D,20170427,000000,353.467,356.68,351.044,353.597,12076.675654866,0
+FCNCA.US,D,20170428,000000,353.038,353.038,339.717,341.614,32614.039764371,0
+FCNCA.US,D,20170501,000000,343.01,345.276,337.552,344.717,37139.034833393,0
+FCNCA.US,D,20170502,000000,342.463,344.717,338.98,341.224,17500.65645521,0
+FCNCA.US,D,20170503,000000,338.8,344.138,338.8,343.83,21010.408998226,0
+FCNCA.US,D,20170504,000000,341.753,351.261,341.753,348.598,17060.684620149,0
+FCNCA.US,D,20170505,000000,348.458,348.458,343.01,345.166,16078.515147803,0
+FCNCA.US,D,20170508,000000,345.176,347.541,343.72,346.972,11559.533361264,0
+FCNCA.US,D,20170509,000000,348.249,350.834,342.94,343.919,27470.678813269,0
+FCNCA.US,D,20170510,000000,340.657,343.28,339.599,341.174,20311.866016363,0
+FCNCA.US,D,20170511,000000,340.567,340.567,333.083,336.894,22817.400384593,0
+FCNCA.US,D,20170512,000000,335.497,339.967,324.242,333.492,17988.734550141,0
+FCNCA.US,D,20170515,000000,333.94,339.219,333.94,337.184,24653.455969632,0
+FCNCA.US,D,20170516,000000,336.665,339.608,329.69,339,20849.052584912,0
+FCNCA.US,D,20170517,000000,334.04,335.269,322.835,324.642,30052.381426293,0
+FCNCA.US,D,20170518,000000,323.722,332.543,323.722,329.361,35228.815431055,0
+FCNCA.US,D,20170519,000000,328.653,332.743,326.458,328.083,38701.486065421,0
+FCNCA.US,D,20170522,000000,328.792,330.229,325.998,327.845,15474.180258186,0
+FCNCA.US,D,20170523,000000,326.916,334.709,326.048,333.442,17518.696302661,0
+FCNCA.US,D,20170524,000000,327.225,334.28,327.225,331.146,24933.073605126,0
+FCNCA.US,D,20170525,000000,331.156,333.91,328.862,329.62,13957.830858533,0
+FCNCA.US,D,20170526,000000,328.992,330.279,328.143,328.613,14506.041778302,0
+FCNCA.US,D,20170530,000000,326.697,326.697,321.827,323.205,27314.333468691,0
+FCNCA.US,D,20170531,000000,322.057,327.315,319.962,325.25,24121.280469819,0
+FCNCA.US,D,20170601,000000,327.805,331.876,324.192,331.406,30092.469976184,0
+FCNCA.US,D,20170602,000000,328.902,338.74,328.902,334.08,40033.428135571,0
+FCNCA.US,D,20170605,000000,333.013,334.469,329.68,329.88,19154.309138242,0
+FCNCA.US,D,20170606,000000,326.837,330.179,324.492,328.772,17353.331034357,0
+FCNCA.US,D,20170607,000000,326.985,332.683,326.168,331.886,15187.54712646,0
+FCNCA.US,D,20170608,000000,319.862,347.621,319.862,344.018,30209.728984618,0
+FCNCA.US,D,20170609,000000,345.505,359.145,345.505,358.745,33583.180458002,0
+FCNCA.US,D,20170612,000000,358.985,372.974,348.988,353.138,47131.105893892,0
+FCNCA.US,D,20170613,000000,355.872,355.872,349.337,353.268,21261.964648796,0
+FCNCA.US,D,20170614,000000,352.33,359.005,346.663,357.888,34998.306269177,0
+FCNCA.US,D,20170615,000000,355.194,365.032,355.194,363.196,29545.261270163,0
+FCNCA.US,D,20170616,000000,360.722,369.642,360.722,364.943,58761.796431215,0
+FCNCA.US,D,20170619,000000,369.822,373.424,360.222,361.888,32380.523961252,0
+FCNCA.US,D,20170620,000000,358.506,363.545,354.426,356.371,35134.607338809,0
+FCNCA.US,D,20170621,000000,358.466,360.652,349.357,349.357,32677.179230449,0
+FCNCA.US,D,20170622,000000,347.84,349.197,340.107,344.837,67949.089852639,0
+FCNCA.US,D,20170623,000000,350.135,364.893,345.455,356.96,120822.88051851,0
+FCNCA.US,D,20170626,000000,356.6,356.6,346.483,349.128,60383.378274332,0
+FCNCA.US,D,20170627,000000,349.586,355.184,349.337,353.717,43931.03739879,0
+FCNCA.US,D,20170628,000000,355.503,369.402,355.503,363.235,44212.659461778,0
+FCNCA.US,D,20170629,000000,366.309,373.314,365.96,367.776,38098.153389551,0
+FCNCA.US,D,20170630,000000,370.33,373.294,364.144,366.139,29526.219208964,0
+FCNCA.US,D,20170703,000000,369.043,388.151,369.043,376.577,30574.534788632,0
+FCNCA.US,D,20170705,000000,378.013,379.21,368.086,374.501,30092.469976184,0
+FCNCA.US,D,20170706,000000,371.299,376.407,368.913,370.022,40240.886381262,0
+FCNCA.US,D,20170707,000000,373.164,377.195,366.179,376.457,23890.771307942,0
+FCNCA.US,D,20170710,000000,374.461,379.76,371.687,376.397,41166.931883759,0
+FCNCA.US,D,20170711,000000,376.237,377.664,371.319,373.024,45881.34535102,0
+FCNCA.US,D,20170712,000000,374.86,380.517,374.561,375.429,36327.241698087,0
+FCNCA.US,D,20170713,000000,379.06,379.11,369.063,376.237,35258.881843473,0
+FCNCA.US,D,20170714,000000,374.67,374.67,363.625,367.108,26686.947662886,0
+FCNCA.US,D,20170717,000000,366.339,369.832,365.161,367.416,21545.591139279,0
+FCNCA.US,D,20170718,000000,364.323,369.922,362.478,367.986,13189.13291436,0
+FCNCA.US,D,20170719,000000,368.325,371.119,367.686,368.743,18477.814858819,0
+FCNCA.US,D,20170720,000000,367.656,368.325,365.401,367.196,14814.723612468,0
+FCNCA.US,D,20170721,000000,375.19,375.19,364.923,365.73,18684.270890762,0
+FCNCA.US,D,20170724,000000,368.355,370.15,364.853,370.15,30377.098680415,0
+FCNCA.US,D,20170725,000000,373.044,377.165,369.552,373.224,21775.098087409,0
+FCNCA.US,D,20170726,000000,374.73,374.73,361.021,363.775,33732.510306348,0
+FCNCA.US,D,20170727,000000,363.465,367.946,361.709,362.936,168928.13817478,0
+FCNCA.US,D,20170728,000000,358.646,361.789,354.107,359.195,18201.203864566,0
+FCNCA.US,D,20170731,000000,356.232,363.206,356.232,361.499,22887.555346903,0
+FCNCA.US,D,20170801,000000,364.104,366.928,360.302,361.519,31347.241587793,0
+FCNCA.US,D,20170802,000000,363.265,366.229,359.705,362.188,22348.364350861,0
+FCNCA.US,D,20170803,000000,361.37,361.4,357.858,359.275,7695.9993654539,0
+FCNCA.US,D,20170804,000000,361.918,362.628,358.925,358.925,10733.709233495,0
+FCNCA.US,D,20170807,000000,358.805,360.502,357.189,357.399,18663.224402069,0
+FCNCA.US,D,20170808,000000,359.275,366.778,358.646,359.035,22901.586339365,0
+FCNCA.US,D,20170809,000000,358.018,358.526,352.64,354.186,21385.236939713,0
+FCNCA.US,D,20170810,000000,351.781,354.087,342.84,344.916,32711.254497858,0
+FCNCA.US,D,20170811,000000,346.763,346.873,338.95,338.95,20222.668992854,0
+FCNCA.US,D,20170814,000000,341.124,347.511,339.867,346.803,40960.475851817,0
+FCNCA.US,D,20170815,000000,347.78,348.728,340.985,341.254,14902.918422229,0
+FCNCA.US,D,20170816,000000,342.423,347.471,339.379,342.691,21898.370378326,0
+FCNCA.US,D,20170817,000000,345.515,345.515,333.92,334.539,16143.659041376,0
+FCNCA.US,D,20170818,000000,331.636,334.809,330.359,332.543,18576.031806053,0
+FCNCA.US,D,20170821,000000,330.718,334.699,329.111,331.746,24985.188719985,0
+FCNCA.US,D,20170822,000000,335.846,343.869,334.11,343.09,47053.935435351,0
+FCNCA.US,D,20170823,000000,340.457,345.006,337.602,337.642,45799.163823741,0
+FCNCA.US,D,20170824,000000,336.605,341.474,333.832,337.732,28445.832789384,0
+FCNCA.US,D,20170825,000000,340.357,344.417,337.702,340.277,20590.48143811,0
+FCNCA.US,D,20170828,000000,340.855,340.865,334.08,337.204,28591.153782741,0
+FCNCA.US,D,20170829,000000,335.229,337.712,331.446,334.779,18996.961579916,0
+FCNCA.US,D,20170830,000000,334.01,337.413,334.01,335.239,22724.194506095,0
+FCNCA.US,D,20170831,000000,338.8,338.8,332.993,334.509,35326.030164542,0
+FCNCA.US,D,20170901,000000,336.106,337.892,330.069,333.312,36673.005440903,0
+FCNCA.US,D,20170905,000000,332.433,335.467,326.588,326.777,30568.521506148,0
+FCNCA.US,D,20170906,000000,330.369,331.526,327.935,328.193,12318.209167963,0
+FCNCA.US,D,20170907,000000,331.316,331.316,318.286,320.251,37609.073080873,0
+FCNCA.US,D,20170908,000000,318.026,327.145,318.026,323.882,26249.982469068,0
+FCNCA.US,D,20170911,000000,328.523,334.809,326.667,331.776,42858.668689187,0
+FCNCA.US,D,20170912,000000,331.726,335.786,331.726,334.509,29482.121804083,0
+FCNCA.US,D,20170913,000000,329.79,339.539,329.79,332.066,58512.245208139,0
+FCNCA.US,D,20170914,000000,330.618,332.046,328.613,329.311,27949.736984474,0
+FCNCA.US,D,20170915,000000,330,334.739,329.88,332.703,77556.310834177,0
+FCNCA.US,D,20170918,000000,335.756,344.827,335.756,342.95,54962.404115231,0
+FCNCA.US,D,20170919,000000,343.82,345.326,338.83,342.581,29413.971269268,0
+FCNCA.US,D,20170920,000000,340.487,349.895,339.957,346.902,55957.602366291,0
+FCNCA.US,D,20170921,000000,344.627,349.167,344.627,346.873,21440.358695814,0
+FCNCA.US,D,20170922,000000,344.627,348.798,344.627,348.798,12495.601001234,0
+FCNCA.US,D,20170925,000000,348.848,352.241,346.253,351.501,26445.414149789,0
+FCNCA.US,D,20170926,000000,352.34,355.334,352.34,353.707,31665.945559433,0
+FCNCA.US,D,20170927,000000,355.832,368.335,355.074,366.489,30001.26852518,0
+FCNCA.US,D,20170928,000000,366.519,368.923,362.718,363.026,32748.336406508,0
+FCNCA.US,D,20170929,000000,364.313,373.124,364.313,367.336,75760.343799031,0
+FCNCA.US,D,20171002,000000,369.542,372.675,366.549,371.906,32738.314269035,0
+FCNCA.US,D,20171003,000000,374.61,375.579,371.398,374.96,26293.0776602,0
+FCNCA.US,D,20171004,000000,375.04,377.145,368.345,368.653,20267.768611483,0
+FCNCA.US,D,20171005,000000,367.876,378.403,365.291,375.638,20939.251822168,0
+FCNCA.US,D,20171006,000000,374.85,376.587,370.369,371.757,17651.990731051,0
+FCNCA.US,D,20171009,000000,372.725,374.57,370.609,374.57,15172.513920251,0
+FCNCA.US,D,20171010,000000,375.05,377.145,372.076,376.806,30852.147996631,0
+FCNCA.US,D,20171011,000000,376.557,379.47,373.612,378.083,20390.038688652,0
+FCNCA.US,D,20171012,000000,378.013,379.29,376.177,378.003,14803.699261247,0
+FCNCA.US,D,20171013,000000,378.613,380.507,376.816,377.115,14683.433611572,0
+FCNCA.US,D,20171016,000000,378.503,382.154,377.235,380.378,15371.954455962,0
+FCNCA.US,D,20171017,000000,380.408,380.408,373.214,374.561,14606.263153031,0
+FCNCA.US,D,20171018,000000,374.76,381.286,374.76,379.19,11960.41886018,0
+FCNCA.US,D,20171019,000000,375.489,378.653,375.479,376.996,16015.375681723,0
+FCNCA.US,D,20171020,000000,381.905,385.297,381.905,384.479,15559.368426705,0
+FCNCA.US,D,20171023,000000,384.479,385.417,376.557,377.544,22265.180609835,0
+FCNCA.US,D,20171024,000000,376.687,381.356,376.687,379.33,9810.6703722397,0
+FCNCA.US,D,20171025,000000,379.06,384.828,375.609,384.828,30802.037309267,0
+FCNCA.US,D,20171026,000000,386.444,406.341,386.334,405.203,46149.938635293,0
+FCNCA.US,D,20171027,000000,409.812,410.96,402.329,407.628,78049.399997845,0
+FCNCA.US,D,20171030,000000,406.549,409.803,395.035,395.035,21590.690757908,0
+FCNCA.US,D,20171031,000000,396.472,400.224,395.794,398.198,23631.197947394,0
+FCNCA.US,D,20171101,000000,401.511,403.197,393.559,395.665,16151.676751355,0
+FCNCA.US,D,20171102,000000,392.302,402.569,391.304,401.681,12922.544057581,0
+FCNCA.US,D,20171103,000000,405.712,405.712,399.176,403.536,34425.040005727,0
+FCNCA.US,D,20171106,000000,401.162,402.369,398.997,401.191,13145.03550948,0
+FCNCA.US,D,20171107,000000,400.254,400.254,386.494,389.827,21070.541823063,0
+FCNCA.US,D,20171108,000000,388.66,391.164,385.187,386.844,16324.057515889,0
+FCNCA.US,D,20171109,000000,383.751,387.104,383.491,384.748,9316.5789948248,0
+FCNCA.US,D,20171110,000000,385.796,385.906,380.727,381.496,12911.519706361,0
+FCNCA.US,D,20171113,000000,385.417,388.111,381.905,387.441,10196.522664947,0
+FCNCA.US,D,20171114,000000,392.82,393.838,392.82,392.82,9803.6548760086,0
+FCNCA.US,D,20171115,000000,389.447,395.075,389.447,390.645,14773.632848828,0
+FCNCA.US,D,20171116,000000,393.718,395.545,391.404,393.958,14945.011399616,0
+FCNCA.US,D,20171117,000000,391.314,394.327,391.214,392.502,11530.469162592,0
+FCNCA.US,D,20171120,000000,392.282,403.247,392.282,403.247,18692.288600739,0
+FCNCA.US,D,20171121,000000,407.727,411.14,401.841,404.684,17061.686833896,0
+FCNCA.US,D,20171122,000000,403.128,404.983,400.593,400.593,9174.2646427093,0
+FCNCA.US,D,20171124,000000,401.691,403.506,400.054,401.541,3685.139948792,0
+FCNCA.US,D,20171127,000000,403.506,404.026,397.978,400.663,12622.88214714,0
+FCNCA.US,D,20171128,000000,399.286,412.277,397.988,411.47,15662.596442676,0
+FCNCA.US,D,20171129,000000,413.803,428.681,413.803,426.625,21371.205947251,0
+FCNCA.US,D,20171130,000000,427.803,427.803,417.865,419.341,18368.573560364,0
+FCNCA.US,D,20171201,000000,417.576,417.576,405.053,414.573,17133.846223701,0
+FCNCA.US,D,20171204,000000,419.911,426.437,419.911,422.006,32753.347475244,0
+FCNCA.US,D,20171205,000000,423.781,423.781,404.823,404.823,15778.853237362,0
+FCNCA.US,D,20171206,000000,403.986,412.067,403.986,406.499,13990.903912194,0
+FCNCA.US,D,20171207,000000,406.351,411.21,406.351,409.244,10639.50114125,0
+FCNCA.US,D,20171208,000000,411.45,411.45,397.779,399.176,13644.137955631,0
+FCNCA.US,D,20171211,000000,396.222,402.09,395.095,395.265,29644.480431145,0
+FCNCA.US,D,20171212,000000,395.735,404.804,395.735,402.729,28770.550043506,0
+FCNCA.US,D,20171213,000000,402.1,407.737,398.997,403.108,19454.973262429,0
+FCNCA.US,D,20171214,000000,403.257,409.015,390.366,398.178,27180.036826554,0
+FCNCA.US,D,20171215,000000,399.825,412.796,387.471,403.217,55035.565718783,0
+FCNCA.US,D,20171218,000000,407.389,414.183,399.525,410.72,24077.183064939,0
+FCNCA.US,D,20171219,000000,409.773,409.773,403.896,405.832,13314.409632771,0
+FCNCA.US,D,20171220,000000,403.746,408.555,391.504,399.835,19922.004868666,0
+FCNCA.US,D,20171221,000000,401.033,405.912,400.024,405.892,15527.297586792,0
+FCNCA.US,D,20171222,000000,404.106,409.902,403.456,407.199,30289.906084401,0
+FCNCA.US,D,20171226,000000,406.539,409.025,398.858,401.671,14253.483913985,0
+FCNCA.US,D,20171227,000000,401.701,410.65,395.894,400.144,31252.031281801,0
+FCNCA.US,D,20171228,000000,401.761,404.345,398.458,399.086,8617.0337992151,0
+FCNCA.US,D,20171229,000000,399.495,399.495,391.553,396.572,17085.739963831,0
+FCNCA.US,D,20180102,000000,399.426,400.573,394.915,398.048,30571.52814739,0
+FCNCA.US,D,20180103,000000,397.071,400.773,396.662,396.931,13540.90993966,0
+FCNCA.US,D,20180104,000000,398.288,411.03,398.288,407.399,24202.459783351,0
+FCNCA.US,D,20180105,000000,411.31,415.8,409.753,414.133,41207.020433651,0
+FCNCA.US,D,20180108,000000,413.345,418.493,413.345,414.113,20652.618690443,0
+FCNCA.US,D,20180109,000000,415.77,422.964,415.77,418.443,29308.738825802,0
+FCNCA.US,D,20180110,000000,417.516,428.91,417.516,425.817,34393.97137956,0
+FCNCA.US,D,20180111,000000,428.062,440.116,420.788,437.272,41065.708295282,0
+FCNCA.US,D,20180112,000000,437.871,451.949,435.945,439.886,57334.64405507,0
+FCNCA.US,D,20180116,000000,442.819,449.705,429.539,432.632,64023.418604497,0
+FCNCA.US,D,20180117,000000,441.802,445.025,433.401,441.822,28164.210726395,0
+FCNCA.US,D,20180118,000000,441.882,443.828,434.997,437.561,29663.522492343,0
+FCNCA.US,D,20180119,000000,435.925,443.109,435.925,442.372,16016.37789547,0
+FCNCA.US,D,20180122,000000,442.56,443.289,436.923,442.729,34036.181071777,0
+FCNCA.US,D,20180123,000000,442.172,442.172,425.358,431.735,51557.88401568,0
+FCNCA.US,D,20180124,000000,431.475,435.636,427.344,430.498,22856.486720738,0
+FCNCA.US,D,20180125,000000,431.275,436.723,426.745,431.844,30440.238146495,0
+FCNCA.US,D,20180126,000000,434.448,434.448,425.269,430.198,16398.221333189,0
+FCNCA.US,D,20180129,000000,430.038,431.355,422.544,425.807,28490.932408012,0
+FCNCA.US,D,20180130,000000,422.374,431.455,420.121,428.172,34445.084280673,0
+FCNCA.US,D,20180131,000000,429.878,429.878,418.633,418.633,21572.650910456,0
+FCNCA.US,D,20180201,000000,423.094,434.398,419.861,431.655,31283.099907967,0
+FCNCA.US,D,20180202,000000,430.048,432.104,416.817,420.579,28656.297676315,0
+FCNCA.US,D,20180205,000000,415.7,423.791,405.173,408.366,31627.861437035,0
+FCNCA.US,D,20180206,000000,400.094,415.3,398.388,409.952,72026.095376621,0
+FCNCA.US,D,20180207,000000,409.344,415.63,402.849,413.305,70872.547353489,0
+FCNCA.US,D,20180208,000000,415.28,422.016,404.086,405.612,41980.729446559,0
+FCNCA.US,D,20180209,000000,411.33,411.998,401.581,411.998,53843.933573253,0
+FCNCA.US,D,20180212,000000,413.295,424.131,411.748,419.701,52348.630662294,0
+FCNCA.US,D,20180213,000000,417.816,419.222,416.259,417.975,15044.230560597,0
+FCNCA.US,D,20180214,000000,414.463,424.87,414.463,424.111,11780.020385668,0
+FCNCA.US,D,20180215,000000,426.237,428.661,420.768,427.374,17274.156148322,0
+FCNCA.US,D,20180216,000000,426.467,431.485,426.467,429.4,9660.3383101459,0
+FCNCA.US,D,20180220,000000,427.883,428.422,419.122,421.587,17337.295614402,0
+FCNCA.US,D,20180221,000000,421.707,427.593,420.958,422.654,22482.660992998,0
+FCNCA.US,D,20180222,000000,423.104,428.761,417.586,417.586,20461.19586471,0
+FCNCA.US,D,20180223,000000,423.134,423.274,418.244,423.274,22574.864657748,0
+FCNCA.US,D,20180226,000000,422.274,425.199,417.885,422.784,14277.53704392,0
+FCNCA.US,D,20180227,000000,424.9,424.9,409.224,411.609,26298.088728937,0
+FCNCA.US,D,20180228,000000,413.504,415.999,400.623,400.623,25838.07261893,0
+FCNCA.US,D,20180301,000000,402,413.056,396.192,406.152,34784.834741004,0
+FCNCA.US,D,20180302,000000,403.676,412.667,396.732,410.82,14877.863078547,0
+FCNCA.US,D,20180305,000000,408.635,421.986,408.635,420.788,21411.294497142,0
+FCNCA.US,D,20180306,000000,420.808,430.965,413.146,425.099,23847.676116808,0
+FCNCA.US,D,20180307,000000,422.624,441.203,422.215,438.409,30743.908911924,0
+FCNCA.US,D,20180308,000000,438.409,440.176,431.015,431.655,45866.31214481,0
+FCNCA.US,D,20180309,000000,433.968,450.623,428.95,448.796,35726.915663459,0
+FCNCA.US,D,20180312,000000,449.006,452.678,439.227,448.058,35669.789479863,0
+FCNCA.US,D,20180313,000000,449.036,456.051,442.869,445.055,40170.731418951,0
+FCNCA.US,D,20180314,000000,446.272,448.587,440.026,440.455,33834.736108572,0
+FCNCA.US,D,20180315,000000,442.352,443.109,437.412,443.099,26541.626669529,0
+FCNCA.US,D,20180316,000000,442.979,450.023,439.337,444.675,79715.079245845,0
+FCNCA.US,D,20180319,000000,442.999,442.999,430.617,442.312,37898.71285384,0
+FCNCA.US,D,20180320,000000,442.969,446.122,435.686,437.083,28527.012102914,0
+FCNCA.US,D,20180321,000000,437.013,438.639,429.519,435.286,34707.664282463,0
+FCNCA.US,D,20180322,000000,432.332,432.332,420.509,421.297,24602.343068519,0
+FCNCA.US,D,20180323,000000,423.453,423.453,399.446,399.545,25418.145058816,0
+FCNCA.US,D,20180326,000000,406.499,419.053,402.249,418.394,48228.529947178,0
+FCNCA.US,D,20180327,000000,418.394,418.553,394.118,401.731,28592.155996489,0
+FCNCA.US,D,20180328,000000,402.349,410.372,397.101,407.019,43571.242663512,0
+FCNCA.US,D,20180329,000000,408.995,414.763,404.973,406.959,44523.345723439,0
+FCNCA.US,D,20180402,000000,406.469,413.066,392.462,399.615,34010.123514348,0
+FCNCA.US,D,20180403,000000,400.234,407.967,399.855,405.852,50070.598814699,0
+FCNCA.US,D,20180404,000000,403.666,410.552,398.858,407.727,44235.710377966,0
+FCNCA.US,D,20180405,000000,410.66,415.12,408.176,413.584,50083.627593414,0
+FCNCA.US,D,20180406,000000,409.543,410.68,399.016,401.94,29067.205312705,0
+FCNCA.US,D,20180409,000000,406.072,414.273,401.181,402.988,38792.687516424,0
+FCNCA.US,D,20180410,000000,408.047,413.774,406.132,410.77,47482.882919192,0
+FCNCA.US,D,20180411,000000,410.81,416.089,410.81,410.81,28909.85775438,0
+FCNCA.US,D,20180412,000000,411.579,419.721,411.579,416.369,21300.048771193,0
+FCNCA.US,D,20180413,000000,418.683,422.235,412.437,413.036,35703.864747271,0
+FCNCA.US,D,20180416,000000,416.229,418.913,412.756,415.22,19569.22562962,0
+FCNCA.US,D,20180417,000000,416.588,418.513,408.915,410.082,26514.566898353,0
+FCNCA.US,D,20180418,000000,411.16,413.634,407.767,409.394,20497.275559613,0
+FCNCA.US,D,20180419,000000,407.319,416.757,407.319,415.53,19779.690516552,0
+FCNCA.US,D,20180420,000000,413.046,420.988,413.046,417.796,24575.283297342,0
+FCNCA.US,D,20180423,000000,418.503,422.284,415.83,416.398,17320.257980698,0
+FCNCA.US,D,20180424,000000,426.935,426.935,417.476,421.926,18622.133638429,0
+FCNCA.US,D,20180425,000000,421.397,428.332,418.573,426.227,15802.906367297,0
+FCNCA.US,D,20180426,000000,428.562,436.394,420.051,432.792,33573.158320529,0
+FCNCA.US,D,20180427,000000,433.591,436.264,429.3,434.798,30537.452879982,0
+FCNCA.US,D,20180430,000000,436.384,436.384,423.224,425.727,38106.17109953,0
+FCNCA.US,D,20180501,000000,424.9,424.98,415.29,424.38,50412.353702526,0
+FCNCA.US,D,20180502,000000,425.089,431.485,423.373,425.797,29000.056991636,0
+FCNCA.US,D,20180503,000000,422.464,422.484,415.47,418.164,24286.645738123,0
+FCNCA.US,D,20180504,000000,417.066,429.18,417.066,425.388,14590.227733074,0
+FCNCA.US,D,20180507,000000,426.447,431.735,425.04,429.479,22771.298552217,0
+FCNCA.US,D,20180508,000000,430.985,433.241,422.215,431.535,40823.172568438,0
+FCNCA.US,D,20180509,000000,433.671,442.759,432.332,438.249,21116.643655439,0
+FCNCA.US,D,20180510,000000,438.849,444.037,436.943,440.625,20041.268304594,0
+FCNCA.US,D,20180511,000000,440.126,442.669,434.598,437.162,26340.181706324,0
+FCNCA.US,D,20180514,000000,438.179,440.765,432.392,433.271,35440.282531734,0
+FCNCA.US,D,20180515,000000,432.014,445.544,432.014,440.954,27321.348964922,0
+FCNCA.US,D,20180516,000000,440.515,445.005,439.487,440.934,23065.949393921,0
+FCNCA.US,D,20180517,000000,440.176,444.555,437.571,443.159,19020.012496104,0
+FCNCA.US,D,20180518,000000,445.514,445.514,441.452,443.109,25232.735515566,0
+FCNCA.US,D,20180521,000000,445.235,450.563,445.235,450.353,22656.043971279,0
+FCNCA.US,D,20180522,000000,448.487,450.793,443.648,444.625,14153.262539256,0
+FCNCA.US,D,20180523,000000,440.545,447.5,440.545,443.937,11777.013744426,0
+FCNCA.US,D,20180524,000000,443.419,443.419,434.928,438.199,23929.857644087,0
+FCNCA.US,D,20180525,000000,437.651,441.213,434.008,436.084,17972.699130184,0
+FCNCA.US,D,20180529,000000,431.924,435.207,424.49,428.402,37409.632545162,0
+FCNCA.US,D,20180530,000000,429.798,433.071,425.737,431.665,47169.190016289,0
+FCNCA.US,D,20180531,000000,432.134,440.725,431.345,432.632,49461.252856346,0
+FCNCA.US,D,20180601,000000,437.491,440.455,433.441,436.883,21736.011751265,0
+FCNCA.US,D,20180604,000000,437.262,439.876,434.908,438.399,36765.209105653,0
+FCNCA.US,D,20180605,000000,436.064,437.751,430.547,433.341,31975.629607345,0
+FCNCA.US,D,20180606,000000,434.658,443.159,434.658,440.505,57221.393901626,0
+FCNCA.US,D,20180607,000000,441.153,442.889,437.921,440.216,35440.282531734,0
+FCNCA.US,D,20180608,000000,439.327,440.226,434.308,435.286,31195.907311952,0
+FCNCA.US,D,20180611,000000,435.286,436.614,426.227,430.935,40601.683330287,0
+FCNCA.US,D,20180612,000000,433.301,433.711,421.347,424.261,51945.740735882,0
+FCNCA.US,D,20180613,000000,425.697,431.864,423.831,428.042,43965.112666197,0
+FCNCA.US,D,20180614,000000,429.41,429.778,418.903,428.532,28835.693937081,0
+FCNCA.US,D,20180615,000000,427.134,429.23,419.003,423.184,46935.674213171,0
+FCNCA.US,D,20180618,000000,422.734,425,417.476,419.072,28873.778059477,0
+FCNCA.US,D,20180619,000000,415.17,424.071,414.473,422.225,48362.826589314,0
+FCNCA.US,D,20180620,000000,423.144,428.592,418.254,420.719,57108.143748183,0
+FCNCA.US,D,20180621,000000,420.539,422.026,413.056,418.014,49795.992247942,0
+FCNCA.US,D,20180622,000000,420.081,423.413,408.256,408.725,868530.45996806,0
+FCNCA.US,D,20180625,000000,408.985,411.48,402,406.899,96418.975771957,0
+FCNCA.US,D,20180626,000000,408.126,415.54,405.293,412.137,77576.355109123,0
+FCNCA.US,D,20180627,000000,413.106,418.234,400.154,402.299,99610.024343334,0
+FCNCA.US,D,20180628,000000,401.95,403.596,396.182,398.478,75428.611048678,0
+FCNCA.US,D,20180629,000000,399.645,405.472,395.964,397.501,44736.817251612,0
+FCNCA.US,D,20180702,000000,393.499,401.142,393.269,400.454,66899.772059224,0
+FCNCA.US,D,20180703,000000,402.629,403.576,398.548,399.555,25594.534678338,0
+FCNCA.US,D,20180705,000000,401.891,404.156,395.884,399.875,67841.852981678,0
+FCNCA.US,D,20180706,000000,397.471,406.062,397.471,402.469,25937.291779912,0
+FCNCA.US,D,20180709,000000,403.187,410.93,403.187,408.236,29981.224250234,0
+FCNCA.US,D,20180710,000000,409.174,409.603,400.124,402.309,25555.448342195,0
+FCNCA.US,D,20180711,000000,400.324,402.479,397.201,398.318,62426.892105061,0
+FCNCA.US,D,20180712,000000,401.172,402.339,390.406,394.835,49478.29049005,0
+FCNCA.US,D,20180713,000000,393.629,398.368,390.545,394.158,31256.04013679,0
+FCNCA.US,D,20180716,000000,394.297,401.96,392.97,398.758,27653.081715276,0
+FCNCA.US,D,20180717,000000,396.821,401.391,394.507,396.093,42632.168382299,0
+FCNCA.US,D,20180718,000000,395.255,401.162,395.255,399.136,44686.706564247,0
+FCNCA.US,D,20180719,000000,398.628,400.124,392.282,397.091,45998.604359453,0
+FCNCA.US,D,20180720,000000,395.934,401.811,395.934,398.648,30051.379212545,0
+FCNCA.US,D,20180723,000000,399.156,410.97,399.156,409.534,45085.58763567,0
+FCNCA.US,D,20180724,000000,410.262,413.943,404.096,405.762,70637.027122875,0
+FCNCA.US,D,20180725,000000,405.342,407.618,400.633,405.922,62812.744397768,0
+FCNCA.US,D,20180726,000000,403.307,411.47,403.287,406.419,24814.812382946,0
+FCNCA.US,D,20180727,000000,408.017,409.803,400.174,401.281,29611.407377484,0
+FCNCA.US,D,20180730,000000,401.421,409.035,400.723,405.732,46461.627110702,0
+FCNCA.US,D,20180731,000000,406.879,408.515,398.628,400.993,48930.079570282,0
+FCNCA.US,D,20180801,000000,400.493,411.988,397.501,409.912,38456.945911082,0
+FCNCA.US,D,20180802,000000,408.376,415.26,405.382,413.684,36068.670551286,0
+FCNCA.US,D,20180803,000000,414.173,421.327,412.087,419.391,77866.997095838,0
+FCNCA.US,D,20180806,000000,419.391,424.311,416.817,420.868,40418.278214532,0
+FCNCA.US,D,20180807,000000,421.547,429.798,419.461,424.82,50361.240801414,0
+FCNCA.US,D,20180808,000000,425,437.402,415.22,433.331,41404.456541867,0
+FCNCA.US,D,20180809,000000,432.702,436.124,428.741,433.441,37612.079722115,0
+FCNCA.US,D,20180810,000000,431.345,436.064,427.074,435.256,60334.269800715,0
+FCNCA.US,D,20180813,000000,435.246,437.981,435.097,435.596,21931.443431987,0
+FCNCA.US,D,20180814,000000,437.262,445.374,435.187,441.902,49914.253470122,0
+FCNCA.US,D,20180815,000000,440.475,443.498,436.614,439.916,34004.110231865,0
+FCNCA.US,D,20180816,000000,442.222,450.922,441.672,445.853,39233.661565233,0
+FCNCA.US,D,20180817,000000,444.885,451.76,444.885,449.903,24841.872154122,0
+FCNCA.US,D,20180820,000000,451.24,459.124,450.143,458.067,39547.354468135,0
+FCNCA.US,D,20180821,000000,458.126,463.474,456.609,459.793,27700.185761399,0
+FCNCA.US,D,20180822,000000,459.921,467.795,459.673,464.661,33356.680151114,0
+FCNCA.US,D,20180823,000000,464.322,466.508,459.324,464.023,37554.95353852,0
+FCNCA.US,D,20180824,000000,464.362,471.906,464.362,470.408,56369.512216428,0
+FCNCA.US,D,20180827,000000,473.771,481.405,469.271,469.661,29098.273938871,0
+FCNCA.US,D,20180828,000000,470.538,471.347,466.188,467.165,31455.480672501,0
+FCNCA.US,D,20180829,000000,468.434,468.434,463.225,464.622,40561.594780395,0
+FCNCA.US,D,20180830,000000,463.933,467.805,461.587,462.646,41762.24684965,0
+FCNCA.US,D,20180831,000000,461.577,469.191,458.335,468.174,33149.221905425,0
+FCNCA.US,D,20180904,000000,467.814,467.814,461.09,464.951,43900.970986371,0
+FCNCA.US,D,20180905,000000,464.971,467.016,461.528,463.225,22675.086032477,0
+FCNCA.US,D,20180906,000000,462.357,465.708,458.315,464.023,30259.839671982,0
+FCNCA.US,D,20180907,000000,462.995,469.631,461.627,464.232,30995.464562494,0
+FCNCA.US,D,20180910,000000,464.801,466.048,459.633,462.167,35063.450162752,0
+FCNCA.US,D,20180911,000000,461.02,466.168,457.877,460.51,32574.953428226,0
+FCNCA.US,D,20180912,000000,458.884,462.177,455.442,458.315,25413.133990079,0
+FCNCA.US,D,20180913,000000,460.65,461.329,454.454,456.669,26326.150713861,0
+FCNCA.US,D,20180914,000000,450.972,464.143,450.972,461.1,49067.382853661,0
+FCNCA.US,D,20180917,000000,462.217,464.173,454.554,456.23,24371.833906642,0
+FCNCA.US,D,20180918,000000,457.068,458.894,449.853,455.202,33926.939773323,0
+FCNCA.US,D,20180919,000000,458.884,460.42,453.636,455.202,23394.675503033,0
+FCNCA.US,D,20180920,000000,455.691,463.025,455.691,459.144,26598.752853125,0
+FCNCA.US,D,20180921,000000,459.244,462.107,457.287,458.964,59395.195519502,0
+FCNCA.US,D,20180924,000000,458.474,460.44,455.093,458.784,33893.866719662,0
+FCNCA.US,D,20180925,000000,459.891,460.63,457.677,457.737,14653.367199153,0
+FCNCA.US,D,20180926,000000,459.543,459.543,448.517,450.563,21907.390302052,0
+FCNCA.US,D,20180927,000000,451.67,453.626,444.825,446.292,14583.212236843,0
+FCNCA.US,D,20180928,000000,444.745,449.705,442.092,446.102,18163.11974217,0
+FCNCA.US,D,20181001,000000,448.697,459.693,442.779,445.125,23041.896263986,0
+FCNCA.US,D,20181002,000000,444.406,447.61,440.725,444.217,26713.005220316,0
+FCNCA.US,D,20181003,000000,446.681,459.563,446.671,456.679,28533.025385398,0
+FCNCA.US,D,20181004,000000,457.367,463.175,455.023,458.784,32040.77350092,0
+FCNCA.US,D,20181005,000000,458.604,458.864,454.274,457.247,20148.505175555,0
+FCNCA.US,D,20181008,000000,457.198,463.853,457.198,462.596,24228.517340779,0
+FCNCA.US,D,20181009,000000,461.568,466.668,456.779,456.779,23952.908560275,0
+FCNCA.US,D,20181010,000000,456.091,461.508,455.432,456.978,28619.215767666,0
+FCNCA.US,D,20181011,000000,456.659,456.659,435.985,437.212,29715.637607203,0
+FCNCA.US,D,20181012,000000,442.342,442.869,416.747,424.52,54719.868388387,0
+FCNCA.US,D,20181015,000000,423.632,428.85,421.058,425.867,21267.977931279,0
+FCNCA.US,D,20181016,000000,428.142,432.861,419.591,431.555,21875.319462139,0
+FCNCA.US,D,20181017,000000,430.945,436.044,423.443,433.131,25428.167196289,0
+FCNCA.US,D,20181018,000000,432.004,437.053,425.477,428.292,24636.418335928,0
+FCNCA.US,D,20181019,000000,427.384,427.603,420.479,420.479,19791.717081519,0
+FCNCA.US,D,20181022,000000,419.391,422.156,407.608,412.427,38311.624917724,0
+FCNCA.US,D,20181023,000000,407.329,419.561,407.329,417.626,28376.68004082,0
+FCNCA.US,D,20181024,000000,417.046,417.046,392.69,394.805,48402.915139206,0
+FCNCA.US,D,20181025,000000,402.449,417.056,401.551,414.862,43485.052281245,0
+FCNCA.US,D,20181026,000000,407.827,417.076,404.684,410.192,21593.69739915,0
+FCNCA.US,D,20181029,000000,414.852,418.923,408.705,411.2,13990.903912194,0
+FCNCA.US,D,20181030,000000,410.66,418.404,407.917,414.153,28559.082942828,0
+FCNCA.US,D,20181031,000000,417.726,424.141,417.726,420.798,16718.929732323,0
+FCNCA.US,D,20181101,000000,421.437,424.141,420.639,420.639,21190.807472738,0
+FCNCA.US,D,20181102,000000,421.857,425.119,418.204,422.904,18195.190582083,0
+FCNCA.US,D,20181105,000000,423.144,430.438,422.314,424.64,26925.474534742,0
+FCNCA.US,D,20181106,000000,424.79,435.137,422.764,434.648,11764.987179459,0
+FCNCA.US,D,20181107,000000,435.067,435.067,430.238,430.238,22337.33999964,0
+FCNCA.US,D,20181108,000000,429.37,433.421,429.06,430.975,26971.576367118,0
+FCNCA.US,D,20181109,000000,429,438.589,427.114,435.396,19920.000441172,0
+FCNCA.US,D,20181112,000000,435.975,437.851,430.597,432.572,30315.963641831,0
+FCNCA.US,D,20181113,000000,432.332,438.12,432.332,433.251,19937.038074876,0
+FCNCA.US,D,20181114,000000,434.958,435.107,421.247,426.207,22461.614504305,0
+FCNCA.US,D,20181115,000000,423.861,434.098,423.861,432.991,36905.519030274,0
+FCNCA.US,D,20181116,000000,429.629,433.321,428.182,428.92,26634.832548028,0
+FCNCA.US,D,20181119,000000,429.06,431.695,424.71,425.617,27954.748053211,0
+FCNCA.US,D,20181120,000000,421.437,425.697,416.448,420.359,18797.521044206,0
+FCNCA.US,D,20181121,000000,421.158,425.239,419.242,421.247,51001.655385934,0
+FCNCA.US,D,20181123,000000,418.034,421.507,409.334,418.573,4921.8717129501,0
+FCNCA.US,D,20181126,000000,419.811,426.107,419.811,423.881,14070.07879823,0
+FCNCA.US,D,20181127,000000,421.447,424.351,413.963,417.036,26538.620028287,0
+FCNCA.US,D,20181128,000000,418.463,424.131,416.069,423.543,49156.579877169,0
+FCNCA.US,D,20181129,000000,420.131,423.553,417.606,421.018,33494.98564824,0
+FCNCA.US,D,20181130,000000,421.168,426.595,420.179,423.622,34086.291759142,0
+FCNCA.US,D,20181203,000000,423.164,425.537,421.118,423.154,25314.917042844,0
+FCNCA.US,D,20181204,000000,421.787,426.855,405.073,406.479,30875.198912819,0
+FCNCA.US,D,20181206,000000,401.631,407.349,397.031,404.903,38875.87125745,0
+FCNCA.US,D,20181207,000000,403.098,408.146,396.991,397.171,39171.5243129,0
+FCNCA.US,D,20181210,000000,396.831,396.831,384.618,391.982,33358.684578608,0
+FCNCA.US,D,20181211,000000,395.924,396.103,388.121,391.084,28517.992179188,0
+FCNCA.US,D,20181212,000000,394.935,402.119,394.238,396.442,43510.107624927,0
+FCNCA.US,D,20181213,000000,394.647,394.647,379.7,381.236,34498.20160928,0
+FCNCA.US,D,20181214,000000,380.837,387.274,374.62,375.309,41022.613104149,0
+FCNCA.US,D,20181217,000000,372.426,377.195,370.28,372.575,67074.157251253,0
+FCNCA.US,D,20181218,000000,375.389,377.016,366.339,367.028,55746.135265613,0
+FCNCA.US,D,20181219,000000,367.886,375.21,360.652,363.245,62675.441114389,0
+FCNCA.US,D,20181220,000000,361.998,367.936,359.495,362.748,49558.467589834,0
+FCNCA.US,D,20181221,000000,364.353,365.341,356.411,360.092,92400.098645317,0
+FCNCA.US,D,20181224,000000,358.476,372.645,354.156,355.652,36713.093990794,0
+FCNCA.US,D,20181226,000000,350.904,368.633,350.704,365.71,37613.081935862,0
+FCNCA.US,D,20181227,000000,361.021,365.341,357.648,361.878,64752.027998778,0
+FCNCA.US,D,20181228,000000,362.956,373.792,362.956,368.853,52756.531657442,0
+FCNCA.US,D,20181231,000000,371.299,372.286,366.828,372.286,43763.667702992,0
+FCNCA.US,D,20190102,000000,366.639,377.065,366.639,374.71,51636.05668797,0
+FCNCA.US,D,20190103,000000,372.426,380.637,372.246,378.143,33796.651986175,0
+FCNCA.US,D,20190104,000000,382.763,389.019,382.763,385.776,57803.680088803,0
+FCNCA.US,D,20190107,000000,386.364,390.864,385.118,386.664,25922.258573703,0
+FCNCA.US,D,20190108,000000,388.131,390.456,384.838,388.85,34231.6127525,0
+FCNCA.US,D,20190109,000000,390.227,397.171,388.291,394.048,31683.985406883,0
+FCNCA.US,D,20190110,000000,393.269,393.269,386.534,390.645,25586.51696836,0
+FCNCA.US,D,20190111,000000,389.857,395.934,389.069,393.599,30838.117004169,0
+FCNCA.US,D,20190114,000000,390.356,396.792,390.356,395.005,47464.843071741,0
+FCNCA.US,D,20190115,000000,396.472,396.472,386.314,395.884,26915.452397269,0
+FCNCA.US,D,20190116,000000,396.422,409.135,393.239,400.723,49521.385681184,0
+FCNCA.US,D,20190117,000000,399.815,407.039,395.715,404.136,33136.19312671,0
+FCNCA.US,D,20190118,000000,405.073,412.726,405.073,411.928,26822.246518771,0
+FCNCA.US,D,20190122,000000,410.252,411.539,406.789,408.276,53558.302655275,0
+FCNCA.US,D,20190123,000000,410.162,414.223,407.777,410.162,17920.584015325,0
+FCNCA.US,D,20190124,000000,408.485,408.485,403.337,406.399,52367.672723493,0
+FCNCA.US,D,20190125,000000,408.027,411.51,406.789,410.402,25676.716205617,0
+FCNCA.US,D,20190128,000000,407.349,411.22,407.349,409.154,23079.980386384,0
+FCNCA.US,D,20190129,000000,411.16,413.146,406.559,406.559,16488.420570445,0
+FCNCA.US,D,20190130,000000,408.625,412.327,403.596,403.596,21533.564574312,0
+FCNCA.US,D,20190131,000000,400.913,403.906,397.749,402.399,23353.584739394,0
+FCNCA.US,D,20190201,000000,404.724,405.163,402.459,404.963,29854.945318076,0
+FCNCA.US,D,20190204,000000,400.743,407.678,400.743,405.812,18401.646614025,0
+FCNCA.US,D,20190205,000000,406.351,406.351,402.699,404.625,34828.932145886,0
+FCNCA.US,D,20190206,000000,404.804,406.609,402.549,405.742,16578.619807702,0
+FCNCA.US,D,20190207,000000,406.489,410.142,394.965,407.987,25344.983455263,0
+FCNCA.US,D,20190208,000000,405.912,414.273,404.654,407.698,28537.034240387,0
+FCNCA.US,D,20190211,000000,407.548,412.437,407.548,411.678,29417.980124257,0
+FCNCA.US,D,20190212,000000,413.216,422.284,413.216,419.661,30507.386467563,0
+FCNCA.US,D,20190213,000000,419.821,423.264,416.708,419.631,39388.002482316,0
+FCNCA.US,D,20190214,000000,418.374,420.419,416.189,418.284,25059.352537285,0
+FCNCA.US,D,20190215,000000,420.239,425.338,420.239,424.031,15619.501251543,0
+FCNCA.US,D,20190219,000000,422.614,431.005,422.614,430.308,22458.607863063,0
+FCNCA.US,D,20190220,000000,429.918,433.9,427.833,432.154,21621.759384074,0
+FCNCA.US,D,20190221,000000,431.725,435.306,431.725,433.8,47052.933221604,0
+FCNCA.US,D,20190222,000000,434.148,437.322,431.475,433.988,31860.375026407,0
+FCNCA.US,D,20190225,000000,436.394,439.397,430.488,431.794,28700.395081196,0
+FCNCA.US,D,20190226,000000,429.509,433.998,428.142,429.35,54822.09419061,0
+FCNCA.US,D,20190227,000000,430.198,433.371,428.202,433.261,16840.197595745,0
+FCNCA.US,D,20190228,000000,432.402,433.221,430.856,431.065,26587.728501905,0
+FCNCA.US,D,20190301,000000,432.054,434.688,430.498,432.572,28394.719888272,0
+FCNCA.US,D,20190304,000000,433.221,437.851,431.974,434.248,39967.282028251,0
+FCNCA.US,D,20190305,000000,431.485,431.964,428.142,430.657,29310.743253297,0
+FCNCA.US,D,20190306,000000,430.438,430.438,419.991,421.108,30042.35928882,0
+FCNCA.US,D,20190307,000000,419.641,422.046,415.7,417.006,27186.050109038,0
+FCNCA.US,D,20190308,000000,413.714,419.033,413.714,417.905,47438.785514311,0
+FCNCA.US,D,20190311,000000,418.473,425.987,415.72,423.214,33345.655799894,0
+FCNCA.US,D,20190312,000000,424.341,424.46,419.132,419.132,37157.074680844,0
+FCNCA.US,D,20190313,000000,420.579,422.834,420.579,421.397,32963.812362175,0
+FCNCA.US,D,20190314,000000,421.817,422.494,419.063,421.817,31112.723570927,0
+FCNCA.US,D,20190315,000000,421.986,424.68,417.146,419.291,115035.09612791,0
+FCNCA.US,D,20190318,000000,419.341,426.555,419.341,425.897,52219.345088893,0
+FCNCA.US,D,20190319,000000,426.317,431.775,415.04,415.16,35090.509933929,0
+FCNCA.US,D,20190320,000000,414.423,419.851,401.371,402.938,54994.474955144,0
+FCNCA.US,D,20190321,000000,401.162,403.217,396.202,398.268,37961.852319919,0
+FCNCA.US,D,20190322,000000,396.083,396.083,381.655,383.091,39448.135307153,0
+FCNCA.US,D,20190325,000000,380.926,385.417,377.045,381.596,71594.141251539,0
+FCNCA.US,D,20190326,000000,383.461,394.248,381.985,394.118,41021.610890401,0
+FCNCA.US,D,20190327,000000,394.277,399.046,385.427,396.762,42249.322730834,0
+FCNCA.US,D,20190328,000000,400.084,404.704,396.063,403.756,32839.537857511,0
+FCNCA.US,D,20190329,000000,407.668,408.565,400.803,402.449,40104.58531163,0
+FCNCA.US,D,20190401,000000,407.179,419.222,405.203,417.286,29833.898829383,0
+FCNCA.US,D,20190402,000000,415.11,418.593,413.256,415.11,26171.809796778,0
+FCNCA.US,D,20190403,000000,417.326,420.259,413.594,414.143,36036.599711372,0
+FCNCA.US,D,20190404,000000,413.614,419.491,413.614,417.816,16089.539499023,0
+FCNCA.US,D,20190405,000000,418.344,420.958,417.606,418.753,20394.047543642,0
+FCNCA.US,D,20190408,000000,414.932,422.834,414.932,420.021,29779.779287029,0
+FCNCA.US,D,20190409,000000,418.993,420.219,415.37,417.226,36245.060170808,0
+FCNCA.US,D,20190410,000000,417.656,423.094,416.907,422.176,36212.989330896,0
+FCNCA.US,D,20190411,000000,422.724,428.292,420.988,425.07,30912.280821469,0
+FCNCA.US,D,20190412,000000,427.324,433.631,427.324,432.891,25403.111852606,0
+FCNCA.US,D,20190415,000000,431.405,432.732,420.179,425.457,30686.782728329,0
+FCNCA.US,D,20190416,000000,427.813,436.833,426.995,436.833,37266.315979299,0
+FCNCA.US,D,20190417,000000,437.901,438.819,433.381,435.426,29320.76539077,0
+FCNCA.US,D,20190418,000000,435.346,437.202,428.79,430.098,25916.24529122,0
+FCNCA.US,D,20190422,000000,431.765,431.765,425.249,428.122,27435.601332113,0
+FCNCA.US,D,20190423,000000,426.157,438.061,426.087,437.581,31854.361743923,0
+FCNCA.US,D,20190424,000000,435.845,442.082,435.097,435.197,41581.848375138,0
+FCNCA.US,D,20190425,000000,434.648,439.227,433.351,437.651,48369.842085545,0
+FCNCA.US,D,20190426,000000,438.579,442.739,436.673,440.855,24166.380088448,0
+FCNCA.US,D,20190429,000000,440.805,448.467,440.805,443.937,29436.019971708,0
+FCNCA.US,D,20190430,000000,443.239,446.212,442.042,442.999,43799.747397895,0
+FCNCA.US,D,20190501,000000,444.665,448.707,438.789,441.352,45231.910842775,0
+FCNCA.US,D,20190502,000000,440.805,450.843,440.805,447.898,31640.89021575,0
+FCNCA.US,D,20190503,000000,453.116,456.101,450.683,451.66,35724.911235965,0
+FCNCA.US,D,20190506,000000,445.993,457.227,445.993,454.284,41370.381274459,0
+FCNCA.US,D,20190507,000000,449.685,453.096,446.93,447.54,26365.237050006,0
+FCNCA.US,D,20190508,000000,447.838,451.072,445.973,447.51,35515.44856278,0
+FCNCA.US,D,20190509,000000,441.942,447.51,441.392,443.239,60022.581325307,0
+FCNCA.US,D,20190510,000000,442.312,446.392,433.621,446.302,33809.680764889,0
+FCNCA.US,D,20190513,000000,441.682,442.112,430.418,430.647,42204.223112206,0
+FCNCA.US,D,20190514,000000,434.258,443.648,432.772,441.183,54127.560063736,0
+FCNCA.US,D,20190515,000000,439.836,440.325,433.491,438.559,63350.933180063,0
+FCNCA.US,D,20190516,000000,439.806,445.524,439.487,442.49,94715.212401561,0
+FCNCA.US,D,20190517,000000,432.881,443.568,432.881,437.801,44595.505113244,0
+FCNCA.US,D,20190520,000000,437.971,442.51,436.594,441.193,63521.309517103,0
+FCNCA.US,D,20190521,000000,441.622,443.738,439.437,440.415,91510.132837721,0
+FCNCA.US,D,20190522,000000,439.089,446.202,439.089,443.039,66129.069687556,0
+FCNCA.US,D,20190523,000000,440.655,440.655,430.088,431.984,47446.80322429,0
+FCNCA.US,D,20190524,000000,433.481,436.174,430.098,432.224,48485.096666483,0
+FCNCA.US,D,20190528,000000,431.934,432.881,423.881,426.865,62895.928138793,0
+FCNCA.US,D,20190529,000000,425.229,429.1,420.958,428.222,32716.265566594,0
+FCNCA.US,D,20190530,000000,429.649,429.718,417.146,418.384,64755.03464002,0
+FCNCA.US,D,20190531,000000,415.01,418.184,414.113,415.21,60039.618959011,0
+FCNCA.US,D,20190603,000000,416.777,424.011,413.524,419.901,72746.687060924,0
+FCNCA.US,D,20190604,000000,423.593,430.567,423.443,430.318,93662.887966905,0
+FCNCA.US,D,20190605,000000,431.005,439.656,426.955,434.208,72123.310110109,0
+FCNCA.US,D,20190606,000000,434.458,435.845,427.963,434.158,81488.997578551,0
+FCNCA.US,D,20190607,000000,433.85,436.344,429.29,430.746,101285.7257288,0
+FCNCA.US,D,20190610,000000,434.508,442.709,434.168,440.036,111094.39167355,0
+FCNCA.US,D,20190611,000000,440.385,444.197,429.619,431.205,73299.909049429,0
+FCNCA.US,D,20190612,000000,429.619,431.775,420.709,429.559,157046.89420063,0
+FCNCA.US,D,20190613,000000,421.397,432.961,421.397,425.089,76708.438003969,0
+FCNCA.US,D,20190614,000000,425.199,432.642,421.158,430.268,77475.131520647,0
+FCNCA.US,D,20190617,000000,430.208,433.171,423.791,424.39,90019.840995499,0
+FCNCA.US,D,20190618,000000,425.129,432.114,425.129,427.434,52138.165775363,0
+FCNCA.US,D,20190619,000000,428.082,440.026,428.082,435.536,82762.811251359,0
+FCNCA.US,D,20190620,000000,439.158,439.158,427.873,435.107,103386.36574313,0
+FCNCA.US,D,20190621,000000,433.86,435.566,430.458,430.547,90613.151533896,0
+FCNCA.US,D,20190624,000000,429.12,433.741,425.099,425.368,51047.757218309,0
+FCNCA.US,D,20190625,000000,425.358,426.555,418.433,423.403,81723.515595417,0
+FCNCA.US,D,20190626,000000,424.231,428.611,422.195,426.437,65785.310372235,0
+FCNCA.US,D,20190627,000000,425.847,435.456,424.74,432.204,72253.597897256,0
+FCNCA.US,D,20190628,000000,434.798,447.888,434.798,445.404,138067.97246816,0
+FCNCA.US,D,20190701,000000,449.505,452.918,447.3,448.337,58379.952993496,0
+FCNCA.US,D,20190702,000000,448.727,449.316,441.412,444.905,39586.44080428,0
+FCNCA.US,D,20190703,000000,443.209,449.056,441.502,448.347,41789.306620827,0
+FCNCA.US,D,20190705,000000,447.988,454.314,447.988,453.846,81865.829947532,0
+FCNCA.US,D,20190708,000000,451.092,452.229,446.382,448.796,73912.261649025,0
+FCNCA.US,D,20190709,000000,450.793,451.59,444.376,448.537,58139.421694146,0
+FCNCA.US,D,20190710,000000,449.655,449.655,444.267,446.352,65872.50296825,0
+FCNCA.US,D,20190711,000000,447.68,459.843,446.452,455.871,86478.017612569,0
+FCNCA.US,D,20190712,000000,458.355,458.534,454.544,455.492,56632.092218219,0
+FCNCA.US,D,20190715,000000,450.972,454.324,442.182,445.155,43228.485561938,0
+FCNCA.US,D,20190716,000000,448.527,451.74,444.237,450.103,30447.253642726,0
+FCNCA.US,D,20190717,000000,452.429,452.429,445.683,448.527,35456.31795169,0
+FCNCA.US,D,20190718,000000,448.477,453.486,440.216,451.092,41341.317075788,0
+FCNCA.US,D,20190719,000000,450.922,456.569,450.713,454.564,30143.582877296,0
+FCNCA.US,D,20190722,000000,454.334,454.334,446.172,446.232,27169.012475334,0
+FCNCA.US,D,20190723,000000,448.467,454.434,447.798,452.868,62683.458824367,0
+FCNCA.US,D,20190724,000000,451.53,462.047,450.603,457.407,44341.945035179,0
+FCNCA.US,D,20190725,000000,457.417,461.349,452.089,455.492,58691.641468904,0
+FCNCA.US,D,20190726,000000,456.968,464.681,456.968,461.667,45054.519009503,0
+FCNCA.US,D,20190729,000000,461.09,463.205,451.55,452.239,48203.474603495,0
+FCNCA.US,D,20190730,000000,449.933,461.887,449.933,460.67,58224.609862666,0
+FCNCA.US,D,20190731,000000,461.967,472.424,456.869,461.987,65311.263269766,0
+FCNCA.US,D,20190801,000000,460.59,470.378,444.995,446.232,45988.58222198,0
+FCNCA.US,D,20190802,000000,445.733,446.132,438.239,441.113,39456.153017132,0
+FCNCA.US,D,20190805,000000,433.291,435.157,423.671,428.162,54285.909835809,0
+FCNCA.US,D,20190806,000000,430.428,434.458,425.099,432.392,38141.248580685,0
+FCNCA.US,D,20190807,000000,427.444,431.844,421.677,430.398,41093.770280207,0
+FCNCA.US,D,20190808,000000,433.041,444.446,433.041,440.196,41670.043184899,0
+FCNCA.US,D,20190809,000000,439.148,440.256,434.318,440.256,36047.624062592,0
+FCNCA.US,D,20190812,000000,437.152,439.776,432.971,435.705,34621.473900196,0
+FCNCA.US,D,20190813,000000,435.755,447.13,435.755,438.639,42516.913801361,0
+FCNCA.US,D,20190814,000000,432.342,435.516,424.251,427.444,46563.852912925,0
+FCNCA.US,D,20190815,000000,427.813,432.812,425.159,426.555,47174.201085026,0
+FCNCA.US,D,20190816,000000,428.142,440.994,428.142,439.676,48068.175747611,0
+FCNCA.US,D,20190819,000000,444.975,445.833,441.812,442.382,52362.661654756,0
+FCNCA.US,D,20190820,000000,438.929,442.232,438.011,442.122,43360.77777658,0
+FCNCA.US,D,20190821,000000,445.364,447.36,440.565,440.914,54953.384191506,0
+FCNCA.US,D,20190822,000000,442.52,445.693,440.196,444.177,28606.186988951,0
+FCNCA.US,D,20190823,000000,442.809,444.935,427.653,428.572,30036.346006336,0
+FCNCA.US,D,20190826,000000,431.794,436.364,429.938,434.358,28326.569353456,0
+FCNCA.US,D,20190827,000000,435.755,438.569,422.504,422.704,62969.089742345,0
+FCNCA.US,D,20190828,000000,421.357,433.691,421.357,430.308,64347.133644871,0
+FCNCA.US,D,20190829,000000,434.658,441.313,434.658,439.277,49487.310413775,0
+FCNCA.US,D,20190830,000000,442.042,444.207,437.931,439.816,29964.186616531,0
+FCNCA.US,D,20190903,000000,435.077,435.256,428.082,429.718,25350.996737746,0
+FCNCA.US,D,20190904,000000,432.332,436.124,430.697,434.758,45261.977255194,0
+FCNCA.US,D,20190905,000000,439.626,448.846,439.626,448.218,49642.653544606,0
+FCNCA.US,D,20190906,000000,454.174,454.174,441.253,444.107,44924.231222355,0
+FCNCA.US,D,20190909,000000,442.342,457.018,442.292,455.063,44417.111066227,0
+FCNCA.US,D,20190910,000000,453.586,465.45,453.276,462.636,29173.439969918,0
+FCNCA.US,D,20190911,000000,462.845,468.414,457.527,466.438,31804.251056559,0
+FCNCA.US,D,20190912,000000,466.926,472.804,463.633,472.624,50952.546912316,0
+FCNCA.US,D,20190913,000000,478.192,480.177,474.889,475.946,39100.367136843,0
+FCNCA.US,D,20190916,000000,474.25,479.159,469.281,474.509,27415.557057167,0
+FCNCA.US,D,20190917,000000,471.157,475.318,468.782,472.464,37678.225829436,0
+FCNCA.US,D,20190918,000000,471.446,479.488,470.129,477.512,51739.28470394,0
+FCNCA.US,D,20190919,000000,478.272,481.305,470.588,471.267,40192.780121391,0
+FCNCA.US,D,20190920,000000,472.883,475.557,468.394,469.501,108056.68180551,0
+FCNCA.US,D,20190923,000000,469.791,475.707,465.61,471.247,58097.32871676,0
+FCNCA.US,D,20190924,000000,472.364,472.464,462.905,466.856,47385.668185704,0
+FCNCA.US,D,20190925,000000,469.081,477.214,466.856,473.851,46658.06100517,0
+FCNCA.US,D,20190926,000000,470.328,472.953,467.475,468.294,27891.608587131,0
+FCNCA.US,D,20190927,000000,470.079,475.238,468.562,469.191,40675.847147586,0
+FCNCA.US,D,20190930,000000,470.179,472.434,466.188,466.876,38403.828582476,0
+FCNCA.US,D,20191001,000000,467.984,472.204,460.78,463.055,57139.212374349,0
+FCNCA.US,D,20191002,000000,459.343,461.26,454.963,458.494,42355.557388047,0
+FCNCA.US,D,20191003,000000,457.707,460.391,453.466,457.148,29328.783100748,0
+FCNCA.US,D,20191004,000000,455.033,460.77,455.033,460.49,50488.52194732,0
+FCNCA.US,D,20191007,000000,458.394,466.428,458.394,462.955,47941.896815452,0
+FCNCA.US,D,20191008,000000,460.061,463.085,457.607,457.897,36035.597497625,0
+FCNCA.US,D,20191009,000000,460.77,463.344,457.687,461.15,36494.611393884,0
+FCNCA.US,D,20191010,000000,460.58,465.828,460.58,463.344,28416.768590712,0
+FCNCA.US,D,20191011,000000,467.505,475.926,467.505,470.278,28609.193630193,0
+FCNCA.US,D,20191014,000000,468.513,471.766,467.305,468.533,22954.703667972,0
+FCNCA.US,D,20191015,000000,473.023,477.512,473.023,474.519,25297.879409141,0
+FCNCA.US,D,20191016,000000,474.379,480.307,473.063,476.056,30298.926008127,0
+FCNCA.US,D,20191017,000000,478.641,480.555,475.049,478.402,39210.610649045,0
+FCNCA.US,D,20191018,000000,475.976,481.613,475.427,479.828,25543.421777227,0
+FCNCA.US,D,20191021,000000,481.265,486.083,481.265,483.829,37141.039260888,0
+FCNCA.US,D,20191022,000000,488.838,494.037,483.939,489.446,27086.830948056,0
+FCNCA.US,D,20191023,000000,489.596,490.854,488.309,488.339,17190.972407297,0
+FCNCA.US,D,20191024,000000,489.206,490.444,483.989,488.099,23262.38328839,0
+FCNCA.US,D,20191025,000000,490.834,493.049,489.366,491.033,20430.127238543,0
+FCNCA.US,D,20191028,000000,492.56,496.73,487.89,492.101,38421.868429927,0
+FCNCA.US,D,20191029,000000,492.071,498.247,491.612,495.124,22949.692599236,0
+FCNCA.US,D,20191030,000000,495.014,498.716,490.474,494.147,32111.930676977,0
+FCNCA.US,D,20191031,000000,493.059,493.059,484.028,487.032,41463.587152958,0
+FCNCA.US,D,20191101,000000,489.826,493.777,488.639,491.192,29311.745467044,0
+FCNCA.US,D,20191104,000000,493.437,497.987,493.437,494.894,29081.236305167,0
+FCNCA.US,D,20191105,000000,499.633,509.522,496.56,498.437,28731.463707362,0
+FCNCA.US,D,20191106,000000,498.037,501.779,495.763,497.29,43418.906173924,0
+FCNCA.US,D,20191107,000000,500.203,510.999,500.203,509.113,56350.47015523,0
+FCNCA.US,D,20191108,000000,509.432,510.959,503.715,506.219,34873.029550766,0
+FCNCA.US,D,20191111,000000,504.842,512.725,503.645,512.695,27045.740184417,0
+FCNCA.US,D,20191112,000000,513.502,513.752,508.214,510.53,32888.646331129,0
+FCNCA.US,D,20191113,000000,508.115,511.288,495.014,502.768,30132.558526076,0
+FCNCA.US,D,20191114,000000,503.944,510.031,503.944,509.792,22509.720764174,0
+FCNCA.US,D,20191115,000000,511.079,512.495,508.304,509.054,19145.289214516,0
+FCNCA.US,D,20191118,000000,506.359,510.559,503.206,509.064,27137.943849168,0
+FCNCA.US,D,20191119,000000,510.2,514.202,503.545,513.502,36535.702157524,0
+FCNCA.US,D,20191120,000000,512.226,514.102,507.047,510.36,47530.989179062,0
+FCNCA.US,D,20191121,000000,511.657,511.657,506.249,508.444,17905.550809116,0
+FCNCA.US,D,20191122,000000,511.598,514.811,510.21,510.539,15227.635676352,0
+FCNCA.US,D,20191125,000000,510.759,517.555,510.051,515.518,25279.839561689,0
+FCNCA.US,D,20191126,000000,516.208,516.447,513.025,514.91,21316.08419115,0
+FCNCA.US,D,20191127,000000,514.821,520.836,514.412,515.518,20942.25846341,0
+FCNCA.US,D,20191129,000000,514.621,517.704,512.156,514.631,16316.039805911,0
+FCNCA.US,D,20191202,000000,516.218,518.691,512.945,512.985,30054.385853787,0
+FCNCA.US,D,20191203,000000,508.115,510.081,504.304,509.054,26041.522009631,0
+FCNCA.US,D,20191204,000000,510.081,515.588,510.081,511.428,24696.551160766,0
+FCNCA.US,D,20191205,000000,512.445,517.025,511.109,515.319,25934.28513867,0
+FCNCA.US,D,20191206,000000,519.4,521.974,514.92,517.764,34319.807562261,0
+FCNCA.US,D,20191209,000000,516.805,517.754,510.38,512.975,67125.270152364,0
+FCNCA.US,D,20191210,000000,511.498,519.33,506.219,516.118,37189.145520758,0
+FCNCA.US,D,20191211,000000,517.015,520.248,514.611,516.407,33548.102976846,0
+FCNCA.US,D,20191212,000000,517.694,529.099,510.999,527.822,46522.762149286,0
+FCNCA.US,D,20191213,000000,524.459,526.295,518.493,525.037,64837.216167297,0
+FCNCA.US,D,20191216,000000,527.772,533,524.909,524.909,58324.831237395,0
+FCNCA.US,D,20191217,000000,528.86,532.223,524.729,529.807,60479.590794073,0
+FCNCA.US,D,20191218,000000,529.249,531.663,525.127,525.127,58766.807499951,0
+FCNCA.US,D,20191219,000000,524.399,528.23,524.399,525.217,65487.65288929,0
+FCNCA.US,D,20191220,000000,527.961,534.257,526.016,527.802,117339.18553292,0
+FCNCA.US,D,20191223,000000,528.71,528.71,523.77,528.47,34812.896725929,0
+FCNCA.US,D,20191224,000000,528.051,533.27,527.202,533.27,13184.121845623,0
+FCNCA.US,D,20191226,000000,534.227,537.141,527.292,528.39,19644.391660667,0
+FCNCA.US,D,20191227,000000,528.59,528.59,525.666,525.666,18724.359440653,0
+FCNCA.US,D,20191230,000000,527.024,531.493,526.924,528.889,43131.270828451,0
+FCNCA.US,D,20191231,000000,528.68,530.117,526.904,527.332,28893.822334423,0
+FCNCA.US,D,20200102,000000,529.697,532.53,526.225,532.53,34037.183285525,0
+FCNCA.US,D,20200103,000000,528.101,528.58,524.389,526.924,31047.579677354,0
+FCNCA.US,D,20200106,000000,523.641,528.021,515.718,521.046,62391.814623905,0
+FCNCA.US,D,20200107,000000,518.193,522.713,515.658,522.253,50905.442866194,0
+FCNCA.US,D,20200108,000000,525.037,526.724,522.813,522.813,32458.69663354,0
+FCNCA.US,D,20200109,000000,525.526,528.141,522.942,524.639,51122.923249356,0
+FCNCA.US,D,20200110,000000,524.469,525.516,518.741,521.456,46191.029398933,0
+FCNCA.US,D,20200113,000000,522.104,524.759,518.373,523.591,44612.542746948,0
+FCNCA.US,D,20200114,000000,523.142,526.425,520.179,523.83,47059.948717835,0
+FCNCA.US,D,20200115,000000,522.703,524.199,519.759,520.388,46635.010088984,0
+FCNCA.US,D,20200116,000000,522.024,526.914,521.096,526.884,41075.730432755,0
+FCNCA.US,D,20200117,000000,526.415,526.684,522.583,525.976,52962.987689384,0
+FCNCA.US,D,20200121,000000,524.869,528.38,523.372,523.641,41462.58493921,0
+FCNCA.US,D,20200122,000000,524.239,526.554,523.76,525.536,40279.972717405,0
+FCNCA.US,D,20200123,000000,524.929,528.999,521.346,526.474,39653.589125348,0
+FCNCA.US,D,20200124,000000,527.322,527.322,513.165,518.183,48345.788955611,0
+FCNCA.US,D,20200127,000000,513.315,518.652,510.879,514.312,31106.710288443,0
+FCNCA.US,D,20200128,000000,516.138,521.066,512.845,513.622,63536.342723313,0
+FCNCA.US,D,20200129,000000,516.387,526.125,514.461,517.605,42723.369833303,0
+FCNCA.US,D,20200130,000000,514.91,534.976,512.485,534.367,54019.320979029,0
+FCNCA.US,D,20200131,000000,532.083,532.103,521.974,521.974,45710.96901398,0
+FCNCA.US,D,20200203,000000,524.149,527.921,522.723,522.843,44220.677171757,0
+FCNCA.US,D,20200204,000000,527.552,529.877,524.069,526.185,31436.438611303,0
+FCNCA.US,D,20200205,000000,529.877,529.877,525.157,528.191,51002.657599681,0
+FCNCA.US,D,20200206,000000,528.979,531.054,524.629,524.629,39646.573629118,0
+FCNCA.US,D,20200207,000000,522.403,524.399,518.602,521.156,34479.159548081,0
+FCNCA.US,D,20200210,000000,520.588,523.052,517.065,521.366,23423.739701705,0
+FCNCA.US,D,20200211,000000,522.633,528.3,522.633,524.789,31429.423115072,0
+FCNCA.US,D,20200212,000000,526.046,526.465,522.363,524.579,25624.601090757,0
+FCNCA.US,D,20200213,000000,522.034,536.583,521.166,529.627,29207.515237326,0
+FCNCA.US,D,20200214,000000,529.288,531.144,525.097,527.981,24635.41612218,0
+FCNCA.US,D,20200218,000000,526.006,527.872,518.951,520.418,57362.706039995,0
+FCNCA.US,D,20200219,000000,520.846,523.91,518.323,518.592,64104.597918027,0
+FCNCA.US,D,20200220,000000,518.582,522.932,516.865,519.939,38084.122397089,0
+FCNCA.US,D,20200221,000000,518.083,518.483,510.43,515.708,31744.118231721,0
+FCNCA.US,D,20200224,000000,507.077,507.297,501.58,502.937,38940.012937276,0
+FCNCA.US,D,20200225,000000,505.001,505.711,487.162,489.027,50601.772100764,0
+FCNCA.US,D,20200226,000000,491.252,495.144,480.845,485.236,37615.086363357,0
+FCNCA.US,D,20200227,000000,478.909,486.873,459.911,466.748,90624.175885116,0
+FCNCA.US,D,20200228,000000,465.639,465.639,432.712,449.146,70519.768114442,0
+FCNCA.US,D,20200302,000000,445.225,467.605,440.116,467.195,74052.571573646,0
+FCNCA.US,D,20200303,000000,467.685,477.692,454.064,454.064,39213.617290287,0
+FCNCA.US,D,20200304,000000,459.833,466.028,450.743,464.602,41981.731660307,0
+FCNCA.US,D,20200305,000000,448.906,455.971,434.028,435.037,36770.22017439,0
+FCNCA.US,D,20200306,000000,420.001,433.131,415.25,420.479,64984.541588149,0
+FCNCA.US,D,20200309,000000,397.311,408.186,352.958,364.044,50334.181030237,0
+FCNCA.US,D,20200310,000000,375.529,377.614,350.125,373.214,94027.693770919,0
+FCNCA.US,D,20200311,000000,361.749,368.773,353.717,354.854,42818.580139296,0
+FCNCA.US,D,20200312,000000,330.409,354.704,318.126,330.738,52602.190740359,0
+FCNCA.US,D,20200313,000000,350.584,363.655,320.191,347.251,68864.111003916,0
+FCNCA.US,D,20200316,000000,310.013,325.409,300.874,302.121,48779.747508188,0
+FCNCA.US,D,20200317,000000,307.41,326.627,301.902,321.439,70085.809561864,0
+FCNCA.US,D,20200318,000000,305.364,313.078,279.271,282.704,75478.721736042,0
+FCNCA.US,D,20200319,000000,279.741,314.384,277.735,313.565,56893.670006262,0
+FCNCA.US,D,20200320,000000,315.511,334.18,273.884,280.628,64704.923952655,0
+FCNCA.US,D,20200323,000000,280.628,298.25,276.278,296.603,44704.746411699,0
+FCNCA.US,D,20200324,000000,312.278,317.188,303.937,317.138,48153.36391613,0
+FCNCA.US,D,20200325,000000,319.034,342.033,317.417,326.368,56511.826568544,0
+FCNCA.US,D,20200326,000000,328.493,339.599,314.584,336.475,81168.289179418,0
+FCNCA.US,D,20200327,000000,326.478,326.478,312.608,319.094,80319.414135462,0
+FCNCA.US,D,20200330,000000,320.68,327.715,310.922,323.445,50966.577904778,0
+FCNCA.US,D,20200331,000000,321.399,346.213,321.399,330.209,51884.605697298,0
+FCNCA.US,D,20200401,000000,321.688,322.147,304.556,310.962,38233.452245436,0
+FCNCA.US,D,20200402,000000,306.671,314.494,297.602,306.173,53582.35578521,0
+FCNCA.US,D,20200403,000000,302.351,307.5,286.665,288.881,41086.754783976,0
+FCNCA.US,D,20200406,000000,300.156,315.162,297.602,310.273,69352.189098847,0
+FCNCA.US,D,20200407,000000,316.569,330.279,311.6,311.75,64792.116548669,0
+FCNCA.US,D,20200408,000000,315.271,329.121,310.742,326.827,102362.10329339,0
+FCNCA.US,D,20200409,000000,333.462,358.157,333.462,350.644,55095.69854362,0
+FCNCA.US,D,20200413,000000,351.861,351.861,329.351,332.413,49823.052019119,0
+FCNCA.US,D,20200414,000000,339.429,345.376,323.584,330.099,35906.311924224,0
+FCNCA.US,D,20200415,000000,320.74,320.74,313.236,315.391,35086.50107894,0
+FCNCA.US,D,20200416,000000,313.416,313.585,304.007,308.487,39328.871871226,0
+FCNCA.US,D,20200417,000000,320.989,335.189,318.524,333.312,30991.455707505,0
+FCNCA.US,D,20200420,000000,327.665,341.494,327.665,331.916,29110.300503838,0
+FCNCA.US,D,20200421,000000,326.936,327.855,317.068,326.418,28950.948518019,0
+FCNCA.US,D,20200422,000000,332.573,340.975,326.528,330.139,26807.213312561,0
+FCNCA.US,D,20200423,000000,332.214,336.715,321.409,323.892,35471.3511579,0
+FCNCA.US,D,20200424,000000,329.391,336.934,322.396,331.786,31808.259911547,0
+FCNCA.US,D,20200427,000000,340.007,353.377,329.63,349.357,38907.942097364,0
+FCNCA.US,D,20200428,000000,358.457,376.007,358.457,367.078,39152.482251703,0
+FCNCA.US,D,20200429,000000,376.826,399.156,369.642,378.94,46726.211539987,0
+FCNCA.US,D,20200430,000000,380.109,382.993,371.149,378.93,35933.371695401,0
+FCNCA.US,D,20200501,000000,367.946,376.846,359.055,361.101,35859.207878101,0
+FCNCA.US,D,20200504,000000,360.382,373.404,357.708,369.352,29599.380812517,0
+FCNCA.US,D,20200505,000000,376.966,381.925,355.134,355.134,38783.667592699,0
+FCNCA.US,D,20200506,000000,362.198,362.198,342.443,344.617,35706.871388513,0
+FCNCA.US,D,20200507,000000,348.209,360.582,348.209,349.576,25252.779790512,0
+FCNCA.US,D,20200508,000000,366.639,367.806,360.572,365.431,60241.063922217,0
+FCNCA.US,D,20200511,000000,363.076,367.926,351.461,355.164,39561.385460597,0
+FCNCA.US,D,20200512,000000,350.374,352.251,330.399,333.562,35555.537112672,0
+FCNCA.US,D,20200513,000000,327.355,329.65,309.655,314.664,57060.037488312,0
+FCNCA.US,D,20200514,000000,310.363,337.492,300.744,328.673,56782.424280313,0
+FCNCA.US,D,20200515,000000,331.316,335.129,323.942,328.223,46367.419018456,0
+FCNCA.US,D,20200518,000000,337.353,359.045,337.353,359.045,40689.878140048,0
+FCNCA.US,D,20200519,000000,357.229,358.107,344.018,344.307,33891.862292167,0
+FCNCA.US,D,20200520,000000,351.213,365.461,351.163,358.715,48759.703233242,0
+FCNCA.US,D,20200521,000000,356.012,367.048,356.012,359.355,28697.388439954,0
+FCNCA.US,D,20200522,000000,361.4,361.4,351.252,353.407,27834.482403536,0
+FCNCA.US,D,20200526,000000,371.787,381.226,363.056,379.16,37807.511402837,0
+FCNCA.US,D,20200527,000000,389.049,401.781,381.665,399.835,49778.954614238,0
+FCNCA.US,D,20200528,000000,398.738,404.873,387.861,394.805,49478.29049005,0
+FCNCA.US,D,20200529,000000,379.83,389.657,379.83,381.925,48053.142541401,0
+FCNCA.US,D,20200601,000000,385.886,391.523,377.235,380.428,34623.478327691,0
+FCNCA.US,D,20200602,000000,382.064,383.831,375.18,375.977,34264.68580616,0
+FCNCA.US,D,20200603,000000,382.513,395.005,382.513,386.974,20960.298310861,0
+FCNCA.US,D,20200604,000000,381.975,405.592,381.975,403.616,45689.922525287,0
+FCNCA.US,D,20200605,000000,417.516,434.908,411.828,430.228,38740.572401566,0
+FCNCA.US,D,20200608,000000,433.491,442.809,427.683,442.809,48805.805065617,0
+FCNCA.US,D,20200609,000000,433.711,438.949,426.337,433.261,38739.570187818,0
+FCNCA.US,D,20200610,000000,436.484,436.484,417.516,417.516,80347.476120385,0
+FCNCA.US,D,20200611,000000,398.808,401.112,380.867,381.875,73246.791720822,0
+FCNCA.US,D,20200612,000000,395.475,405.412,384.129,393.838,54601.607166206,0
+FCNCA.US,D,20200615,000000,381.586,407.009,368.285,397.411,52161.21669155,0
+FCNCA.US,D,20200616,000000,407.249,416.488,403.616,409.304,46349.379171005,0
+FCNCA.US,D,20200617,000000,412.896,416.767,398.028,400.194,44558.423204594,0
+FCNCA.US,D,20200618,000000,394.238,407.279,393.898,407.269,54517.421211433,0
+FCNCA.US,D,20200619,000000,413.096,413.096,393.239,399.016,100857.78045871,0
+FCNCA.US,D,20200622,000000,399.016,405.322,398.808,401.122,48111.270938743,0
+FCNCA.US,D,20200623,000000,402.709,408.017,401.92,403.128,47227.318413633,0
+FCNCA.US,D,20200624,000000,398.997,400.863,385.896,385.896,46057.734970543,0
+FCNCA.US,D,20200625,000000,387.274,401.831,386.284,400.953,26226.93155288,0
+FCNCA.US,D,20200626,000000,397.121,397.121,377.045,378.733,100113.13564448,0
+FCNCA.US,D,20200629,000000,384.119,395.685,384.119,392.65,39708.710881449,0
+FCNCA.US,D,20200630,000000,389.567,406.859,389.567,402.209,26218.913842901,0
+FCNCA.US,D,20200701,000000,402.379,402.379,389.238,390.495,29618.422873715,0
+FCNCA.US,D,20200702,000000,398.408,406.869,387.214,388.51,26329.157355103,0
+FCNCA.US,D,20200706,000000,396.013,399.206,387.293,391.434,34894.076039459,0
+FCNCA.US,D,20200707,000000,386.924,389.198,381.226,381.226,27393.508354728,0
+FCNCA.US,D,20200708,000000,381.725,385.487,371.846,382.473,42488.851816436,0
+FCNCA.US,D,20200709,000000,381.526,389.407,368.613,370.2,46755.275738659,0
+FCNCA.US,D,20200710,000000,374.82,386.944,372.545,386.095,37662.19040948,0
+FCNCA.US,D,20200713,000000,390.247,395.685,375.708,389.099,51293.299586396,0
+FCNCA.US,D,20200714,000000,388.36,395.235,375.389,382.124,50378.278435118,0
+FCNCA.US,D,20200715,000000,388.77,404.535,388.77,404.345,29801.82798947,0
+FCNCA.US,D,20200716,000000,403.158,421.607,396.951,403.148,70376.451548579,0
+FCNCA.US,D,20200717,000000,404.654,404.654,388.74,389.887,57382.750314941,0
+FCNCA.US,D,20200720,000000,389.697,389.697,380.687,388.011,38926.984158561,0
+FCNCA.US,D,20200721,000000,390.446,418.144,390.446,399.426,96084.236380362,0
+FCNCA.US,D,20200722,000000,399.206,402.849,387.343,400.234,42379.610517982,0
+FCNCA.US,D,20200723,000000,400.883,412.567,400.863,412.227,28942.930808041,0
+FCNCA.US,D,20200724,000000,406.899,414.283,406.899,412.197,23969.946193978,0
+FCNCA.US,D,20200727,000000,414.423,414.423,401.741,405.672,40362.154244684,0
+FCNCA.US,D,20200728,000000,404.913,408.446,402.499,404.575,21631.781521547,0
+FCNCA.US,D,20200729,000000,405.592,429.03,404.704,423.134,28306.52507851,0
+FCNCA.US,D,20200730,000000,414.513,424.99,414.513,421.837,20861.079149879,0
+FCNCA.US,D,20200731,000000,423.573,428.072,414.783,422.894,35031.379322838,0
+FCNCA.US,D,20200803,000000,421.727,429.36,415.58,415.58,48574.293689993,0
+FCNCA.US,D,20200804,000000,413.514,417.706,397.859,405.762,57004.915732212,0
+FCNCA.US,D,20200805,000000,406.242,414.783,403.376,406.132,66007.801824134,0
+FCNCA.US,D,20200806,000000,404.764,411.01,402.189,408.196,30052.381426293,0
+FCNCA.US,D,20200807,000000,403.816,425.02,402.189,422.804,26554.655448244,0
+FCNCA.US,D,20200810,000000,426.805,427.923,416.588,423.184,65366.385025868,0
+FCNCA.US,D,20200811,000000,429.31,431.045,419.311,420.061,213299.14740862,0
+FCNCA.US,D,20200812,000000,424.77,424.77,409.125,417.786,250064.35651428,0
+FCNCA.US,D,20200813,000000,414.113,417.965,404.545,407.468,121207.73059747,0
+FCNCA.US,D,20200814,000000,405.942,415.58,401.851,412.507,223640.99106693,0
+FCNCA.US,D,20200817,000000,411.958,414.623,404.255,404.285,62228.453783096,0
+FCNCA.US,D,20200818,000000,405.662,406.389,392.242,392.442,30507.386467563,0
+FCNCA.US,D,20200819,000000,395.215,400.014,394.795,398.848,22758.269773502,0
+FCNCA.US,D,20200820,000000,394.327,395.695,386.454,386.654,17538.740577607,0
+FCNCA.US,D,20200821,000000,385.985,385.985,381.196,383.023,29767.752722062,0
+FCNCA.US,D,20200824,000000,385.906,397.769,384.628,397.769,22066.742287871,0
+FCNCA.US,D,20200825,000000,400.204,400.693,393.239,400.673,33209.354730262,0
+FCNCA.US,D,20200826,000000,398.997,398.997,391.244,391.244,18196.192795831,0
+FCNCA.US,D,20200827,000000,395.195,399.326,394.715,397.171,17784.282945694,0
+FCNCA.US,D,20200828,000000,400.903,400.903,396.212,399.056,13063.856195948,0
+FCNCA.US,D,20200831,000000,396.672,396.672,390.396,390.396,17716.132410877,0
+FCNCA.US,D,20200901,000000,389.188,394.765,389.188,394.248,11274.904657033,0
+FCNCA.US,D,20200902,000000,393.339,397.211,392.272,394.387,14770.626207586,0
+FCNCA.US,D,20200903,000000,394.168,397.211,388.62,389.687,15253.693233782,0
+FCNCA.US,D,20200904,000000,394.577,397.511,391.952,394.138,19479.026392364,0
+FCNCA.US,D,20200908,000000,387.461,387.471,374.372,375.23,32998.889843331,0
+FCNCA.US,D,20200909,000000,379.22,379.22,368.574,369.452,29072.216381441,0
+FCNCA.US,D,20200910,000000,370.469,373.194,362.688,362.688,22638.004123827,0
+FCNCA.US,D,20200911,000000,360.831,361.988,355.962,358.087,18881.706998978,0
+FCNCA.US,D,20200914,000000,360.552,365.321,356.64,357.878,23348.573670658,0
+FCNCA.US,D,20200915,000000,356.98,356.98,350.055,350.145,22285.224884781,0
+FCNCA.US,D,20200916,000000,348.468,357.399,348.468,352.021,27206.094383984,0
+FCNCA.US,D,20200917,000000,346.053,350.384,343.34,343.49,38451.934842345,0
+FCNCA.US,D,20200918,000000,342.99,346.952,331.246,336.735,107750.00439884,0
+FCNCA.US,D,20200921,000000,329.331,335.298,319.124,323.155,42080.950821289,0
+FCNCA.US,D,20200922,000000,323.882,326.847,315.671,318.106,32088.879760789,0
+FCNCA.US,D,20200923,000000,316.141,324.142,309.375,310.353,27677.134845211,0
+FCNCA.US,D,20200924,000000,311.94,319.572,311.091,312.358,24557.243449892,0
+FCNCA.US,D,20200925,000000,312.758,316.728,308.996,309.675,20761.859988898,0
+FCNCA.US,D,20200928,000000,312.208,320.361,312.208,316.519,33622.266794146,0
+FCNCA.US,D,20200929,000000,313.975,314.894,308.447,312.988,26930.485603478,0
+FCNCA.US,D,20200930,000000,313.157,325.061,313.157,316.888,40387.209588365,0
+FCNCA.US,D,20201001,000000,316.888,321.359,315.581,320.131,32299.34464772,0
+FCNCA.US,D,20201002,000000,313.885,331.396,313.885,327.755,32189.101135518,0
+FCNCA.US,D,20201005,000000,332.603,341.244,331.866,337.712,50408.344847537,0
+FCNCA.US,D,20201006,000000,342.063,352.699,334.2,339.777,30676.760590856,0
+FCNCA.US,D,20201007,000000,343.09,350.035,339.867,344.547,29267.648062163,0
+FCNCA.US,D,20201008,000000,347.651,350.854,344.367,346.703,15813.930718518,0
+FCNCA.US,D,20201009,000000,349.726,349.875,343.77,345.555,19955.077922327,0
+FCNCA.US,D,20201012,000000,343.76,357.499,343.76,357.459,21745.031674991,0
+FCNCA.US,D,20201013,000000,353.787,354.954,346.783,347.021,17951.652641492,0
+FCNCA.US,D,20201014,000000,353.607,353.607,341.883,342.94,15221.622393868,0
+FCNCA.US,D,20201015,000000,336.226,352.071,336.226,351.242,15109.374454172,0
+FCNCA.US,D,20201016,000000,377.753,401.881,370.549,391.084,433668.9128044,0
+FCNCA.US,D,20201019,000000,391.673,420.131,391.673,405.113,264597.45806376,0
+FCNCA.US,D,20201020,000000,409.374,430.208,409.324,414.373,192558.33390842,0
+FCNCA.US,D,20201021,000000,415.05,443.039,415.05,441.452,174955.45165099,0
+FCNCA.US,D,20201022,000000,439.816,469.681,435.755,469.171,111065.32747488,0
+FCNCA.US,D,20201023,000000,473.202,489.826,472.684,481.235,117044.53469123,0
+FCNCA.US,D,20201026,000000,470.798,487.48,467.695,480.477,116490.31048897,0
+FCNCA.US,D,20201027,000000,477.872,477.872,452.109,452.319,112516.53298096,0
+FCNCA.US,D,20201028,000000,446.352,449.126,437.891,439.806,73757.920731941,0
+FCNCA.US,D,20201029,000000,438.429,463.245,431.834,460.251,51360.447907464,0
+FCNCA.US,D,20201030,000000,459.743,463.334,454.793,459.981,87552.390749667,0
+FCNCA.US,D,20201102,000000,466.028,478.172,461.1,477.184,57623.281614291,0
+FCNCA.US,D,20201103,000000,485.026,497.04,485.026,494.355,74213.92798696,0
+FCNCA.US,D,20201104,000000,487.451,489.306,463.464,473.502,74467.488065024,0
+FCNCA.US,D,20201105,000000,475.417,508.304,475.417,500.801,65899.562739426,0
+FCNCA.US,D,20201106,000000,498.826,505.321,493.257,494.355,50361.240801414,0
+FCNCA.US,D,20201109,000000,537.959,574.518,537.959,551.21,134400.87236682,0
+FCNCA.US,D,20201110,000000,557.386,564.75,542.13,543.597,68689.725811887,0
+FCNCA.US,D,20201111,000000,543.247,545.532,520.268,525.966,70034.696660753,0
+FCNCA.US,D,20201112,000000,516.178,523.082,506.389,521.466,51417.574091059,0
+FCNCA.US,D,20201113,000000,528.969,541.041,526.554,539.376,78646.719391231,0
+FCNCA.US,D,20201116,000000,551.728,562.585,549.115,554.463,35038.394819069,0
+FCNCA.US,D,20201117,000000,545.084,556.059,540.024,550.931,52820.673337268,0
+FCNCA.US,D,20201118,000000,553.195,553.195,530.974,532.113,27478.696523247,0
+FCNCA.US,D,20201119,000000,529.069,537.451,526.365,536.771,32590.988848183,0
+FCNCA.US,D,20201120,000000,531.693,545.652,524.979,543.227,35583.599097596,0
+FCNCA.US,D,20201123,000000,546.749,552.726,542.818,545.442,38596.253621955,0
+FCNCA.US,D,20201124,000000,558.493,566.806,553.095,558.793,51939.727453398,0
+FCNCA.US,D,20201125,000000,550.162,556.109,547.388,550.761,22619.964276376,0
+FCNCA.US,D,20201127,000000,547.758,547.758,532.46,541.061,12488.585505003,0
+FCNCA.US,D,20201130,000000,535.096,540.144,523.152,525.486,49765.925835523,0
+FCNCA.US,D,20201201,000000,539.416,548.286,530.007,533.35,65741.212967355,0
+FCNCA.US,D,20201202,000000,532.64,557.656,532.64,557.166,37116.986130952,0
+FCNCA.US,D,20201203,000000,561.138,571.784,551.768,569.998,52994.05631555,0
+FCNCA.US,D,20201204,000000,578.43,601.388,573.571,599.992,54563.523043809,0
+FCNCA.US,D,20201207,000000,599.184,609.051,595.022,605.42,83636.741638998,0
+FCNCA.US,D,20201208,000000,600.122,606.408,597.797,605.43,30203.715702134,0
+FCNCA.US,D,20201209,000000,606.248,612.244,602.836,609.601,35746.959938404,0
+FCNCA.US,D,20201210,000000,600.95,608.104,591.171,601.438,35258.881843473,0
+FCNCA.US,D,20201211,000000,598.195,605.28,593.566,601.907,73433.203477819,0
+FCNCA.US,D,20201214,000000,606.089,606.138,589.485,591.501,58000.113983273,0
+FCNCA.US,D,20201215,000000,594.295,604.9,591.979,604.9,41167.934097506,0
+FCNCA.US,D,20201216,000000,608.663,609.431,593.456,604.203,68904.199553808,0
+FCNCA.US,D,20201217,000000,602.217,602.217,589.884,594.145,67619.361529779,0
+FCNCA.US,D,20201218,000000,597.088,597.098,580.265,582.261,105172.3106408,0
+FCNCA.US,D,20201221,000000,581.393,588.588,575.157,580.894,69769.11001772,0
+FCNCA.US,D,20201222,000000,581.174,583.189,568.453,569.789,103454.51627795,0
+FCNCA.US,D,20201223,000000,569.569,595.262,567.483,592.709,74363.257835306,0
+FCNCA.US,D,20201224,000000,593.925,593.925,580.056,590.104,22281.216029792,0
+FCNCA.US,D,20201228,000000,592.279,594.135,579.587,581.193,37492.816286187,0
+FCNCA.US,D,20201229,000000,580.834,580.834,558.443,560.619,61440.713777725,0
+FCNCA.US,D,20201230,000000,558.763,568.99,558.763,566.347,37666.199264469,0
+FCNCA.US,D,20201231,000000,561.906,573.201,561.676,571.336,41061.699440293,0
+FCNCA.US,D,20210104,000000,573.939,579.877,555.59,565.548,39321.856374994,0
+FCNCA.US,D,20210105,000000,564.79,586.671,564.79,581.124,43545.185106083,0
+FCNCA.US,D,20210106,000000,594.295,641.21,589.764,626.324,82881.072473539,0
+FCNCA.US,D,20210107,000000,629.786,642.816,629.546,632.141,51502.76225958,0
+FCNCA.US,D,20210108,000000,634.146,634.146,608.563,616.695,42717.356550819,0
+FCNCA.US,D,20210111,000000,612.134,634.365,606.896,631.942,24071.169782455,0
+FCNCA.US,D,20210112,000000,633.398,641.879,626.643,629.306,35341.063370752,0
+FCNCA.US,D,20210113,000000,627.671,631.462,616.865,629.396,40822.170354691,0
+FCNCA.US,D,20210114,000000,636.7,638.826,628.109,629.656,28000.849885587,0
+FCNCA.US,D,20210115,000000,624.887,637.14,618.042,629.117,34684.613366275,0
+FCNCA.US,D,20210119,000000,630.305,638.546,624.857,635.144,40854.241194604,0
+FCNCA.US,D,20210120,000000,637.559,652.097,635.603,643.814,50683.953628042,0
+FCNCA.US,D,20210121,000000,649.133,649.133,627.261,627.611,24665.482534599,0
+FCNCA.US,D,20210122,000000,623.818,629.726,617.553,629.566,23562.045198831,0
+FCNCA.US,D,20210125,000000,629.067,632.719,611.866,624.687,35503.421997812,0
+FCNCA.US,D,20210126,000000,621.345,622.112,607.854,609.231,43787.720832927,0
+FCNCA.US,D,20210127,000000,603.095,604.133,568.98,583.898,115467.05025299,0
+FCNCA.US,D,20210128,000000,591.939,606.866,586.961,605.07,39643.566987876,0
+FCNCA.US,D,20210129,000000,606.418,606.418,588.498,592.937,57204.356267922,0
+FCNCA.US,D,20210201,000000,598.575,607.496,591.949,605.889,34305.776569799,0
+FCNCA.US,D,20210202,000000,616.186,635.263,613.841,633.917,47095.02619899,0
+FCNCA.US,D,20210203,000000,632.519,638.407,629.945,636.162,24682.520168303,0
+FCNCA.US,D,20210204,000000,637.728,664.03,637.728,657.764,41684.074177362,0
+FCNCA.US,D,20210205,000000,662.584,668.819,654.701,659.949,32599.006558161,0
+FCNCA.US,D,20210208,000000,667.552,688.905,667.522,683.777,62768.646992887,0
+FCNCA.US,D,20210209,000000,683.067,702.595,676.523,699.422,31548.686551,0
+FCNCA.US,D,20210210,000000,706.366,729.784,702.675,720.924,76904.871898438,0
+FCNCA.US,D,20210211,000000,721.044,727.709,708.781,719.387,72753.702557155,0
+FCNCA.US,D,20210212,000000,716.833,731.411,716.833,729.564,28492.936835507,0
+FCNCA.US,D,20210216,000000,733.207,745.669,733.207,742.198,43563.224953534,0
+FCNCA.US,D,20210217,000000,742.945,743.494,728.907,737.258,35007.326192903,0
+FCNCA.US,D,20210218,000000,730.454,731.641,719.407,723.1,46671.089783885,0
+FCNCA.US,D,20210219,000000,726.581,761.095,726.581,760.107,40867.269973319,0
+FCNCA.US,D,20210222,000000,750.828,779.983,750.828,778.218,48214.498954715,0
+FCNCA.US,D,20210223,000000,774.805,791.737,774.285,779.694,66737.413432163,0
+FCNCA.US,D,20210224,000000,781.361,790.54,773.028,775.075,72163.39866,0
+FCNCA.US,D,20210225,000000,771.872,779.305,749.999,753.063,87952.274034835,0
+FCNCA.US,D,20210226,000000,750.169,750.169,723.987,734.105,75734.286241601,0
+FCNCA.US,D,20210301,000000,752.245,776.321,747.695,774.007,55479.546408833,0
+FCNCA.US,D,20210302,000000,771.632,771.632,753.722,761.933,43800.749611642,0
+FCNCA.US,D,20210303,000000,763.51,796.336,763.51,774.575,42792.522581866,0
+FCNCA.US,D,20210304,000000,780.522,781.201,739.872,749.062,65361.373957131,0
+FCNCA.US,D,20210305,000000,770.784,776.171,732.359,775.294,56643.116569439,0
+FCNCA.US,D,20210308,000000,779.056,808.171,778.198,799.321,63031.226994678,0
+FCNCA.US,D,20210309,000000,790.54,807.313,769.027,795.559,65498.67724051,0
+FCNCA.US,D,20210310,000000,796.158,817.031,796.158,813.638,44968.328627237,0
+FCNCA.US,D,20210311,000000,809.228,846.655,809.228,841.128,66331.516864509,0
+FCNCA.US,D,20210312,000000,858.081,871.61,852.612,857.022,93033.497733605,0
+FCNCA.US,D,20210315,000000,866.901,866.901,837.914,857.602,89643.008626517,0
+FCNCA.US,D,20210316,000000,848.701,850.667,831.859,845.678,61826.566070433,0
+FCNCA.US,D,20210317,000000,855.087,860.735,827.887,849.789,50626.827444446,0
+FCNCA.US,D,20210318,000000,859.787,883.544,842.255,846.147,69554.6362758,0
+FCNCA.US,D,20210319,000000,837.795,846.985,821.532,830.98,201297.6377848,0
+FCNCA.US,D,20210322,000000,818.867,818.867,795.639,801.954,40739.988827413,0
+FCNCA.US,D,20210323,000000,795.02,802.893,762.173,768.24,60735.155299631,0
+FCNCA.US,D,20210324,000000,777.319,795.888,769.067,772.46,68709.770086832,0
+FCNCA.US,D,20210325,000000,765.764,820.902,755.128,817.091,59859.220484499,0
+FCNCA.US,D,20210326,000000,829.623,853.62,819.296,850.627,115510.14544412,0
+FCNCA.US,D,20210329,000000,840.49,852.214,827.568,836.149,45350.172064955,0
+FCNCA.US,D,20210330,000000,845.288,860.625,834.234,848.981,78602.621986351,0
+FCNCA.US,D,20210331,000000,846.476,853.909,831.949,831.949,44513.323585966,0
+FCNCA.US,D,20210401,000000,830.103,831.959,815.286,831.879,42079.948607542,0
+FCNCA.US,D,20210405,000000,842.076,851.076,825.712,837.716,44889.153741201,0
+FCNCA.US,D,20210406,000000,845.608,850.397,830.093,834.104,68726.807720536,0
+FCNCA.US,D,20210407,000000,833.425,838.604,812.811,833.654,51517.795465789,0
+FCNCA.US,D,20210408,000000,824.525,847.624,817.979,839.233,53708.634717369,0
+FCNCA.US,D,20210409,000000,842.146,848.901,834.293,848.741,67510.120231324,0
+FCNCA.US,D,20210412,000000,850.827,854.289,844.451,846.406,76092.076549384,0
+FCNCA.US,D,20210413,000000,845.708,845.708,812.471,812.651,64596.684867947,0
+FCNCA.US,D,20210414,000000,811.982,840.988,811.982,833.614,67628.381453505,0
+FCNCA.US,D,20210415,000000,834.672,851.246,816.472,846.795,47832.655516997,0
+FCNCA.US,D,20210416,000000,854.588,856.525,847.734,853.092,47726.420859784,0
+FCNCA.US,D,20210419,000000,856.565,869.754,853.062,856.972,44460.20625736,0
+FCNCA.US,D,20210420,000000,846.456,851.386,821.412,826.55,45447.386798442,0
+FCNCA.US,D,20210421,000000,822.399,852.134,822.399,847.314,41220.049212366,0
+FCNCA.US,D,20210422,000000,844.231,854.519,836.239,839.491,50185.853395638,0
+FCNCA.US,D,20210423,000000,840.21,884.941,840.21,881.04,62478.005006172,0
+FCNCA.US,D,20210426,000000,891.486,897.054,872.529,875.483,29743.699592126,0
+FCNCA.US,D,20210427,000000,877.188,882.805,864.516,880.95,36893.492465307,0
+FCNCA.US,D,20210428,000000,890.728,890.728,859.448,861.793,48686.54162969,0
+FCNCA.US,D,20210429,000000,868.617,875.473,837.874,855.127,61674.229580844,0
+FCNCA.US,D,20210430,000000,850.318,868.387,850.318,863.499,119604.1886018,0
+FCNCA.US,D,20210503,000000,872.08,881.958,861.723,862.351,62591.255159616,0
+FCNCA.US,D,20210504,000000,856.085,867.27,838.124,866.023,56532.873057237,0
+FCNCA.US,D,20210505,000000,850.517,866.223,829.803,832.258,83089.532932976,0
+FCNCA.US,D,20210506,000000,838.404,839.91,815.884,839.103,49279.852168086,0
+FCNCA.US,D,20210507,000000,831.359,854.519,822.229,853.401,41811.355323268,0
+FCNCA.US,D,20210510,000000,855.695,860.835,822.788,823.517,51969.793865817,0
+FCNCA.US,D,20210511,000000,817.589,834.184,812.281,820.982,55648.920532126,0
+FCNCA.US,D,20210512,000000,832.556,834.034,804.32,804.729,64211.834788987,0
+FCNCA.US,D,20210513,000000,810.785,844.031,808.171,841.098,83619.704005293,0
+FCNCA.US,D,20210514,000000,850.188,869.515,840.27,865.783,40609.701040265,0
+FCNCA.US,D,20210517,000000,863.349,866.692,853.77,865.663,26225.929339132,0
+FCNCA.US,D,20210518,000000,868.936,873.427,850.537,850.577,71499.933159294,0
+FCNCA.US,D,20210519,000000,839.75,855.695,831.03,853.64,40937.424935629,0
+FCNCA.US,D,20210520,000000,855.685,855.685,841.277,845.928,38226.436749205,0
+FCNCA.US,D,20210521,000000,850.617,865.473,840.34,847.374,39592.454086763,0
+FCNCA.US,D,20210524,000000,851.564,854.519,833.246,842.295,48032.096052708,0
+FCNCA.US,D,20210525,000000,844.621,857.642,839.063,844.82,90507.91909043,0
+FCNCA.US,D,20210526,000000,850.417,860.984,842.645,857.392,42797.533650603,0
+FCNCA.US,D,20210527,000000,867.929,871.491,861.433,871.201,42206.227539701,0
+FCNCA.US,D,20210528,000000,869.934,869.934,854.369,857.182,30653.709674668,0
+FCNCA.US,D,20210601,000000,865.036,869.206,858.749,863.539,31890.441438826,0
+FCNCA.US,D,20210602,000000,866.332,866.332,850.008,855.536,31373.299145223,0
+FCNCA.US,D,20210603,000000,854.987,867.21,849.161,864.246,47256.382612304,0
+FCNCA.US,D,20210604,000000,867.559,869.774,852.612,866.752,29686.573408531,0
+FCNCA.US,D,20210607,000000,871.321,886.328,867.929,882.217,51226.151265327,0
+FCNCA.US,D,20210608,000000,878.785,889.98,866.292,888.483,37697.267890634,0
+FCNCA.US,D,20210609,000000,885.47,885.47,861.833,863.249,35755.97986213,0
+FCNCA.US,D,20210610,000000,869.056,869.056,844.531,848.691,44261.767935396,0
+FCNCA.US,D,20210611,000000,850.447,862.371,849.549,853.909,30974.418073801,0
+FCNCA.US,D,20210614,000000,854.618,858.23,823.397,827.957,56029.761756097,0
+FCNCA.US,D,20210615,000000,833.415,871.191,831.2,857.791,51520.802107031,0
+FCNCA.US,D,20210616,000000,852.622,876.49,840.52,869.545,57335.646268818,0
+FCNCA.US,D,20210617,000000,870.424,877.617,833.166,836.169,74190.877070772,0
+FCNCA.US,D,20210618,000000,821.921,827.149,804.589,807.283,122378.31625431,0
+FCNCA.US,D,20210621,000000,820.145,847.434,814.926,844.66,70908.627048391,0
+FCNCA.US,D,20210622,000000,842.435,861.423,839.173,854.738,78521.442672819,0
+FCNCA.US,D,20210623,000000,857.572,865.713,844.94,845.748,41797.324330805,0
+FCNCA.US,D,20210624,000000,848.461,856.035,841.697,852.712,46729.218181229,0
+FCNCA.US,D,20210625,000000,855.895,873.746,855.895,862.9,97480.320130339,0
+FCNCA.US,D,20210628,000000,859.717,859.717,832.397,834.373,46121.87665037,0
+FCNCA.US,D,20210629,000000,838.054,843.633,828.506,831.989,54042.371895217,0
+FCNCA.US,D,20210630,000000,828.996,837.607,826.72,829.423,65671.058005044,0
+FCNCA.US,D,20210701,000000,838.753,847.244,828.986,838.584,58085.302151792,0
+FCNCA.US,D,20210702,000000,836.089,836.089,810.655,813.938,42612.124107353,0
+FCNCA.US,D,20210706,000000,808.79,808.79,785.132,791.178,61851.621414114,0
+FCNCA.US,D,20210707,000000,784.962,798.313,781.739,783.765,71865.741177055,0
+FCNCA.US,D,20210708,000000,764.478,782.956,760.326,766.454,60761.212857061,0
+FCNCA.US,D,20210709,000000,785.622,796.736,771.802,794.013,103553.73543893,0
+FCNCA.US,D,20210712,000000,783.755,799.231,776.431,796.706,47043.913297878,0
+FCNCA.US,D,20210713,000000,794.74,795.559,783.725,785.622,117736.06217685,0
+FCNCA.US,D,20210714,000000,791.198,798.403,773.668,778.796,78094.499616474,0
+FCNCA.US,D,20210715,000000,772.949,795.12,771.912,792.816,43060.113652394,0
+FCNCA.US,D,20210716,000000,797.854,800.208,766.224,768.2,39202.592939067,0
+FCNCA.US,D,20210719,000000,747.026,751.985,733.407,741.838,67269.588931974,0
+FCNCA.US,D,20210720,000000,743.753,777.021,743.753,757.963,83556.564539214,0
+FCNCA.US,D,20210721,000000,775.583,786.479,769.687,776.042,56053.814886032,0
+FCNCA.US,D,20210722,000000,775.055,775.055,760.956,763.311,63104.388598229,0
+FCNCA.US,D,20210723,000000,764.847,771.272,760.137,770.155,29517.199285239,0
+FCNCA.US,D,20210726,000000,770.315,787.347,769.417,778.108,45685.913670297,0
+FCNCA.US,D,20210727,000000,772.949,783.486,770.015,776.072,34729.712984904,0
+FCNCA.US,D,20210728,000000,777.269,795.829,771.572,787.726,29398.938063058,0
+FCNCA.US,D,20210729,000000,791.408,797.026,783.336,792.925,41548.775321477,0
+FCNCA.US,D,20210730,000000,787.895,799.55,771.462,779.943,41140.874326329,0
+FCNCA.US,D,20210802,000000,782.677,801.277,758.79,766.623,68319.908939137,0
+FCNCA.US,D,20210803,000000,760.316,788.485,746.119,787.317,47382.661544462,0
+FCNCA.US,D,20210804,000000,780.981,803.601,780.153,801.087,70773.328192507,0
+FCNCA.US,D,20210805,000000,808.7,822.319,808.7,822.2,64513.501126922,0
+FCNCA.US,D,20210806,000000,838.064,858.081,830.791,855.137,86701.511278216,0
+FCNCA.US,D,20210809,000000,854.708,861.962,845.188,847.224,84372.36652951,0
+FCNCA.US,D,20210810,000000,841.677,867.25,841.337,864.246,38096.148962057,0
+FCNCA.US,D,20210811,000000,864.396,881.04,862.361,881.04,36589.821699877,0
+FCNCA.US,D,20210812,000000,881,881,865.713,873.507,23593.113824997,0
+FCNCA.US,D,20210813,000000,873.896,881.888,848.721,853.75,24949.109025082,0
+FCNCA.US,D,20210816,000000,844.011,852.353,837.656,846.496,34067.249697944,0
+FCNCA.US,D,20210817,000000,843.682,845.508,835.061,841.637,47458.829789257,0
+FCNCA.US,D,20210818,000000,835.131,848.811,830.023,832.686,33600.218091706,0
+FCNCA.US,D,20210819,000000,818.658,829.913,818.129,825.702,38975.090418432,0
+FCNCA.US,D,20210820,000000,826.65,847.934,821.472,844.541,29050.167679001,0
+FCNCA.US,D,20210823,000000,861.833,861.833,845.868,852.254,27041.731329428,0
+FCNCA.US,D,20210824,000000,853.55,860.545,853.55,858.479,40504.468596799,0
+FCNCA.US,D,20210825,000000,858.26,877.717,858.26,866.532,31538.664413527,0
+FCNCA.US,D,20210826,000000,871.002,871.002,859.048,864.266,28664.315386293,0
+FCNCA.US,D,20210827,000000,868.687,892.005,868.687,892.005,33371.713357323,0
+FCNCA.US,D,20210830,000000,892.125,894.53,882.397,887.146,38044.033847198,0
+FCNCA.US,D,20210831,000000,883.105,897.004,878.475,894.65,67785.72901183,0
+FCNCA.US,D,20210901,000000,895.188,908.997,888.972,900.686,46745.253601186,0
+FCNCA.US,D,20210902,000000,907.97,912.29,896.945,903.969,41953.669675383,0
+FCNCA.US,D,20210903,000000,902.033,905.925,885.979,885.979,34955.211078044,0
+FCNCA.US,D,20210907,000000,887.266,904.867,887.037,888.682,80661.169023288,0
+FCNCA.US,D,20210908,000000,882.736,892.635,877.058,881.818,102507.42428676,0
+FCNCA.US,D,20210909,000000,881.998,892.705,872.08,874.604,67735.618324465,0
+FCNCA.US,D,20210910,000000,876.29,877.008,860.925,861.253,69873.340247439,0
+FCNCA.US,D,20210913,000000,866.093,866.093,844.281,857.592,54655.726708559,0
+FCNCA.US,D,20210914,000000,862.93,862.93,827.209,831.939,36767.213533148,0
+FCNCA.US,D,20210915,000000,830.222,836.389,823.557,825.732,50333.17881649,0
+FCNCA.US,D,20210916,000000,828.606,829.183,812.601,816.213,50616.805306973,0
+FCNCA.US,D,20210917,000000,819.216,821.672,811.544,817.141,96159.402411408,0
+FCNCA.US,D,20210920,000000,795.299,812.032,792.126,810.845,47946.907884188,0
+FCNCA.US,D,20210921,000000,812.152,813.678,802.274,806.854,47284.444597228,0
+FCNCA.US,D,20210922,000000,814.048,828.626,812.661,822.579,62657.401266938,0
+FCNCA.US,D,20210923,000000,827.369,849.669,827.369,841.767,66222.275566055,0
+FCNCA.US,D,20210924,000000,840.878,849.31,838.604,841.687,43457.992510068,0
+FCNCA.US,D,20210927,000000,842.136,871.55,842.136,869.625,77333.819382279,0
+FCNCA.US,D,20210928,000000,869.076,882.656,865.733,867.11,69700.959482904,0
+FCNCA.US,D,20210929,000000,868.179,874.833,860.435,866.871,73150.579201083,0
+FCNCA.US,D,20210930,000000,868.966,872.539,838.753,840.31,44259.763507902,0
+FCNCA.US,D,20211001,000000,839.671,873.037,839.362,859.538,72800.806603278,0
+FCNCA.US,D,20211004,000000,858.878,870.872,851.784,858.19,66883.736639267,0
+FCNCA.US,D,20211005,000000,865.016,870.912,855.935,857.092,51481.715770886,0
+FCNCA.US,D,20211006,000000,850.817,850.817,829.863,844.521,63952.261428438,0
+FCNCA.US,D,20211007,000000,850.308,864.896,850.308,860.335,48479.083384,0
+FCNCA.US,D,20211008,000000,859.558,867.19,857.312,857.312,31959.594187389,0
+FCNCA.US,D,20211011,000000,859.408,865.933,843.752,844.621,38087.129038331,0
+FCNCA.US,D,20211012,000000,841.447,844.94,831.679,839.551,64727.974868842,0
+FCNCA.US,D,20211013,000000,837.547,838.354,829.144,832.596,45142.713819266,0
+FCNCA.US,D,20211014,000000,840.14,855.865,837.227,855.645,42447.761052798,0
+FCNCA.US,D,20211015,000000,866.891,866.891,851.376,851.376,38904.935456122,0
+FCNCA.US,D,20211018,000000,848.083,863.738,845.938,853.311,47961.941090398,0
+FCNCA.US,D,20211019,000000,858.868,858.868,824.195,832.019,126628.70475657,0
+FCNCA.US,D,20211020,000000,827.269,849.759,827.269,849.759,44733.81061037,0
+FCNCA.US,D,20211021,000000,855.795,855.795,827.528,834.214,44613.544960695,0
+FCNCA.US,D,20211022,000000,835.341,847.324,831.519,841.637,55249.037246956,0
+FCNCA.US,D,20211025,000000,847.115,849.998,841.407,843.623,48554.249415047,0
+FCNCA.US,D,20211026,000000,842.755,846.257,834.782,842.046,92933.276358876,0
+FCNCA.US,D,20211027,000000,854.798,855.416,814.008,817.091,110414.89075288,0
+FCNCA.US,D,20211028,000000,821.132,825.961,809.748,824.695,32764.371826465,0
+FCNCA.US,D,20211029,000000,821.162,824.854,809.338,811.144,25433.178265024,0
+FCNCA.US,D,20211101,000000,816.922,844.74,799.55,844.67,54945.366481527,0
+FCNCA.US,D,20211102,000000,845.198,845.778,819.056,832.168,62468.985082446,0
+FCNCA.US,D,20211103,000000,829.193,849.131,824.215,849.101,56265.28198671,0
+FCNCA.US,D,20211104,000000,849.679,861.803,823.078,835.77,55213.959765802,0
+FCNCA.US,D,20211105,000000,842.655,855.097,840.769,848.291,32044.782355909,0
+FCNCA.US,D,20211108,000000,854.718,860.365,843.133,848.951,61363.543319183,0
+FCNCA.US,D,20211109,000000,843.633,845.108,829.813,833.914,55155.831368458,0
+FCNCA.US,D,20211110,000000,839.362,839.83,826.131,830.222,64624.746852872,0
+FCNCA.US,D,20211111,000000,833.864,841.777,824.585,841.108,54492.365867751,0
+FCNCA.US,D,20211112,000000,844.261,847.434,819.865,833.624,61737.369046923,0
+FCNCA.US,D,20211115,000000,836.478,844.81,834.024,843.123,31504.589146118,0
+FCNCA.US,D,20211116,000000,845.188,846.028,832.636,841.787,62608.29279332,0
+FCNCA.US,D,20211117,000000,833.624,833.624,810.595,820.912,59862.227125741,0
+FCNCA.US,D,20211118,000000,817.191,827.708,813.888,824.095,67280.613283195,0
+FCNCA.US,D,20211119,000000,814.686,821.791,801.714,816.602,68966.336806139,0
+FCNCA.US,D,20211122,000000,828.626,875.9,826.65,867.529,90854.685046993,0
+FCNCA.US,D,20211123,000000,868.836,893.592,865.643,883.035,63854.044481204,0
+FCNCA.US,D,20211124,000000,884.164,888.474,873.527,878.984,41662.025474921,0
+FCNCA.US,D,20211126,000000,849.579,849.579,816.992,833.764,40399.236153333,0
+FCNCA.US,D,20211129,000000,845.668,845.668,822.888,827.239,45719.988937706,0
+FCNCA.US,D,20211130,000000,817.879,818.598,801.317,801.694,39489.226070793,0
+FCNCA.US,D,20211201,000000,816.522,827.388,782.996,782.996,43726.585794342,0
+FCNCA.US,D,20211202,000000,790.75,813.439,790.75,799.361,49849.109576548,0
+FCNCA.US,D,20211203,000000,802.224,802.224,780.432,786.329,40478.41103937,0
+FCNCA.US,D,20211206,000000,797.424,821.272,793.553,801.487,53463.092349282,0
+FCNCA.US,D,20211207,000000,807.393,824.735,804.559,813.778,35636.716426202,0
+FCNCA.US,D,20211208,000000,817.231,821.612,795.289,820.385,32727.289917814,0
+FCNCA.US,D,20211209,000000,813.081,816.592,808.381,813.349,28147.17309269,0
+FCNCA.US,D,20211210,000000,822.18,826.001,800.498,806.714,41328.288297073,0
+FCNCA.US,D,20211213,000000,793.123,795.15,766.154,767.71,80059.840774913,0
+FCNCA.US,D,20211214,000000,766.114,780.941,766.114,769.805,39682.653324019,0
+FCNCA.US,D,20211215,000000,778.706,794.133,763.011,784.742,51617.014626771,0
+FCNCA.US,D,20211216,000000,792.706,811.344,783.306,783.306,41799.3287583,0
+FCNCA.US,D,20211217,000000,779.325,788.305,754.34,763.849,112902.38527366,0
+FCNCA.US,D,20211220,000000,812.401,822.659,777.808,822.659,324624.04824406,0
+FCNCA.US,D,20211221,000000,827.817,846.785,826.181,843.053,124315.59542782,0
+FCNCA.US,D,20211222,000000,840.42,856.862,840.2,855.137,92666.687502097,0
+FCNCA.US,D,20211223,000000,862.341,866.831,852.572,861.892,79005.511912761,0
+FCNCA.US,D,20211227,000000,859.508,867.819,854.129,857.841,52519.006999334,0
+FCNCA.US,D,20211228,000000,853.929,861.123,848.003,849.32,64431.319599644,0
+FCNCA.US,D,20211229,000000,844.591,844.591,819.017,830.432,169978.45818194,0
+FCNCA.US,D,20211230,000000,832.726,835.441,806.575,808.72,107435.30928219,0
+FCNCA.US,D,20211231,000000,809.098,832.646,801.417,827.488,142512.79043741,0
+FCNCA.US,D,20220103,000000,834.293,874.504,831.959,857.322,1279449.1207089,0
+FCNCA.US,D,20220104,000000,877.128,945.018,863.688,882.207,398825.94966604,0
+FCNCA.US,D,20220105,000000,888.084,888.084,833.624,836.627,333123.82303483,0
+FCNCA.US,D,20220106,000000,842.196,875.303,835.091,867.799,313688.89404735,0
+FCNCA.US,D,20220107,000000,866.053,904.867,865.513,903.509,209940.72914145,0
+FCNCA.US,D,20220110,000000,907.59,913.737,892.155,903.429,261734.13338774,0
+FCNCA.US,D,20220111,000000,904.787,915.014,892.385,899.209,151558.77172046,0
+FCNCA.US,D,20220112,000000,896.386,906.464,891.935,900.666,97316.959289531,0
+FCNCA.US,D,20220113,000000,899.938,916.911,887.844,890.559,124466.92970366,0
+FCNCA.US,D,20220114,000000,884.781,903.549,872.329,903.449,104997.92544877,0
+FCNCA.US,D,20220118,000000,905.535,910.743,893.252,903.012,162044.93415837,0
+FCNCA.US,D,20220119,000000,903.141,903.141,879.643,895.338,202002.19404915,0
+FCNCA.US,D,20220120,000000,895.558,912.12,853.441,853.839,198681.85990437,0
+FCNCA.US,D,20220121,000000,844.111,857.382,822.659,828.396,123658.14320961,0
+FCNCA.US,D,20220124,000000,811.354,827.558,784.463,823.427,176859.65777084,0
+FCNCA.US,D,20220125,000000,808.89,825.393,788.605,807.802,167020.92541368,0
+FCNCA.US,D,20220126,000000,823.397,823.397,748.523,758.84,466738.95982378,0
+FCNCA.US,D,20220127,000000,766.324,785.612,755.347,767.87,300946.74846428,0
+FCNCA.US,D,20220128,000000,765.356,765.356,725.424,748.533,202133.48405005,0
+FCNCA.US,D,20220131,000000,749.142,779.634,729.924,776.871,244376.7934984,0
+FCNCA.US,D,20220201,000000,776.871,788.644,768.539,787.706,118456.65386116,0
+FCNCA.US,D,20220202,000000,794.76,794.76,770.664,782.499,127506.6439992,0
+FCNCA.US,D,20220203,000000,776.621,784.902,765.316,768.21,91118.267262531,0
+FCNCA.US,D,20220204,000000,768.569,788.045,765.455,784.453,116031.29659271,0
+FCNCA.US,D,20220207,000000,782.617,784.215,772.739,775.912,67234.511450819,0
+FCNCA.US,D,20220208,000000,783.476,807.353,783.476,805.007,140122.51065011,0
+FCNCA.US,D,20220209,000000,800.947,812.811,795.839,800.727,87830.003957666,0
+FCNCA.US,D,20220210,000000,803.9,813.221,784.563,789.832,88463.403045954,0
+FCNCA.US,D,20220211,000000,784.205,796.386,763.141,768.689,91094.214132596,0
+FCNCA.US,D,20220214,000000,764.667,774.285,755.587,767.81,158776.71512845,0
+FCNCA.US,D,20220215,000000,771.542,791.228,771.542,790.11,100445.87060858,0
+FCNCA.US,D,20220216,000000,780.402,796.307,778.457,785.79,63407.057149912,0
+FCNCA.US,D,20220217,000000,776.311,780.752,761.564,763.849,77169.456327723,0
+FCNCA.US,D,20220218,000000,763.959,783.336,763.241,769.627,76356.660978669,0
+FCNCA.US,D,20220222,000000,769.777,779.504,753.881,761.464,95111.086831741,0
+FCNCA.US,D,20220223,000000,762.861,777.279,739.144,741.628,92298.87505684,0
+FCNCA.US,D,20220224,000000,714.689,744.163,705.738,741.189,110243.5122021,0
+FCNCA.US,D,20220225,000000,742.028,781.261,742.028,780.263,83423.270110824,0
+FCNCA.US,D,20220228,000000,771.872,790.46,761.076,786.709,152012.77454798,0
+FCNCA.US,D,20220301,000000,783.186,785.572,742.248,754.88,139695.56759377,0
+FCNCA.US,D,20220302,000000,758.47,781.231,758.47,777.15,104776.43621062,0
+FCNCA.US,D,20220303,000000,777.788,778.287,745.599,751.327,101375.92496606,0
+FCNCA.US,D,20220304,000000,732.588,762.811,697.087,709.09,178940.25351022,0
+FCNCA.US,D,20220307,000000,701.806,701.806,657.844,660.877,215209.36681096,0
+FCNCA.US,D,20220308,000000,661.536,679.421,639.883,662.862,158435.96245438,0
+FCNCA.US,D,20220309,000000,687.268,693.445,675.181,690.043,89098.806561738,0
+FCNCA.US,D,20220310,000000,680.634,714.767,680.634,705.818,124975.05207355,0
+FCNCA.US,D,20220311,000000,712.363,721.353,707.763,707.763,84983.716915358,0
+FCNCA.US,D,20220314,000000,715.017,736.709,709.858,721.103,106402.02690873,0
+FCNCA.US,D,20220315,000000,727.619,732.369,713.789,725.105,82940.203084629,0
+FCNCA.US,D,20220316,000000,732.648,761.076,732.648,756.456,111656.63358578,0
+FCNCA.US,D,20220317,000000,745.4,746.488,728.178,734.674,146939.56855919,0
+FCNCA.US,D,20220318,000000,734.404,746.946,711.725,740.621,273765.70942398,0
+FCNCA.US,D,20220321,000000,748.313,758.545,718.46,725.993,162977.9951571,0
+FCNCA.US,D,20220322,000000,737.628,745.156,727.241,737.956,131724.96166156,0
+FCNCA.US,D,20220323,000000,730.722,730.722,710.586,715.596,101765.78611375,0
+FCNCA.US,D,20220324,000000,722.42,731.361,675.505,682.559,355793.89799858,0
+FCNCA.US,D,20220325,000000,678.847,696.468,673.669,684.534,316632.39582315,0
+FCNCA.US,D,20220328,000000,683.187,697.337,672.88,695.271,128761.41561081,0
+FCNCA.US,D,20220329,000000,707.404,711.486,696.668,705.528,170913.52360816,0
+FCNCA.US,D,20220330,000000,700.459,704.411,670.13,676.033,190398.56328301,0
+FCNCA.US,D,20220331,000000,663.701,674.706,657.484,664.129,178738.80854701,0
+FCNCA.US,D,20220401,000000,676.003,676.003,654.731,656.776,140500.34523284,0
+FCNCA.US,D,20220404,000000,660.378,664.459,646.04,657.025,108950.65646809,0
+FCNCA.US,D,20220405,000000,653.403,655.25,642.054,643.566,138959.94270325,0
+FCNCA.US,D,20220406,000000,637.938,641.55,628.274,633.288,119465.88310468,0
+FCNCA.US,D,20220407,000000,632.719,632.719,615.054,624.618,146523.64985406,0
+FCNCA.US,D,20220408,000000,628.589,638.446,616.019,632.799,110744.61907575,0
+FCNCA.US,D,20220411,000000,630.345,650.001,624.588,642.089,157026.84992568,0
+FCNCA.US,D,20220412,000000,644.772,649.661,629.107,631.032,80836.556429063,0
+FCNCA.US,D,20220413,000000,630.883,643.306,625.994,641.779,55502.597325021,0
+FCNCA.US,D,20220414,000000,638.307,644.294,627.671,636.451,104041.81353386,0
+FCNCA.US,D,20220418,000000,631.542,635.553,622.781,633.588,87361.970137681,0
+FCNCA.US,D,20220419,000000,639.076,658.452,639.076,655.05,91997.208718905,0
+FCNCA.US,D,20220420,000000,656.248,662.733,652.645,654.451,61611.090114764,0
+FCNCA.US,D,20220421,000000,656.547,660.408,631.852,639.873,73314.942255639,0
+FCNCA.US,D,20220422,000000,637.26,637.389,625.535,627.82,92436.17834022,0
+FCNCA.US,D,20220425,000000,621.145,638.107,610.119,638.087,76425.813727232,0
+FCNCA.US,D,20220426,000000,628.499,632.385,614.68,614.69,85561.994247545,0
+FCNCA.US,D,20220427,000000,612.764,624.707,609.321,618.75,123837.53947037,0
+FCNCA.US,D,20220428,000000,652.615,669.897,642.578,663.192,182661.47315391,0
+FCNCA.US,D,20220429,000000,655.388,671.718,635.243,637.968,153567.20807003,0
+FCNCA.US,D,20220502,000000,643.894,649.991,631.632,648.025,110798.7386181,0
+FCNCA.US,D,20220503,000000,650.78,660.593,642.756,655.628,125236.62986159,0
+FCNCA.US,D,20220504,000000,658.711,683.727,650.265,683.727,123317.39053552,0
+FCNCA.US,D,20220505,000000,671.633,677.487,652.76,660.767,84377.377598246,0
+FCNCA.US,D,20220506,000000,656.318,659.271,640.722,650.16,97900.247690454,0
+FCNCA.US,D,20220509,000000,640.782,649.563,635.428,638.726,95333.57828364,0
+FCNCA.US,D,20220510,000000,642.697,645.391,620.446,641.629,125825.93154499,0
+FCNCA.US,D,20220511,000000,642.946,654.701,629.172,631.262,161185.0347632,0
+FCNCA.US,D,20220512,000000,625.206,637.335,616.275,625.714,108109.79913411,0
+FCNCA.US,D,20220513,000000,629.346,646.579,625.714,644.573,75049.774252201,0
+FCNCA.US,D,20220516,000000,644.573,647.975,633.318,643.096,90326.51840217,0
+FCNCA.US,D,20220517,000000,657.125,672.91,656.358,672.91,78317.993282119,0
+FCNCA.US,D,20220518,000000,663.312,665.965,653.673,657.035,112139.70061198,0
+FCNCA.US,D,20220519,000000,648.824,666.855,647.697,648.844,109863.67319188,0
+FCNCA.US,D,20220520,000000,656.048,656.048,621.305,634.295,129655.3902734,0
+FCNCA.US,D,20220523,000000,644.763,657.939,641.679,655.06,90217.277103715,0
+FCNCA.US,D,20220524,000000,648.544,651.687,628.669,647.287,51959.771728344,0
+FCNCA.US,D,20220525,000000,647.197,662.209,645.89,659.61,63923.197229767,0
+FCNCA.US,D,20220526,000000,663.372,682.599,663.372,680.713,64833.207312308,0
+FCNCA.US,D,20220527,000000,682.221,693.723,682.221,692.775,67201.211559722,0
+FCNCA.US,D,20220531,000000,690.888,706.574,683.619,699.335,107802.96593208,0
+FCNCA.US,D,20220601,000000,700.453,701.022,683.404,692.765,86614.739106685,0
+FCNCA.US,D,20220602,000000,690.558,698.386,688.451,694.951,87127.519033637,0
+FCNCA.US,D,20220603,000000,690.388,693.873,682.271,683.559,58426.865973726,0
+FCNCA.US,D,20220606,000000,692.934,703.936,685.546,686.384,49631.488398539,0
+FCNCA.US,D,20220607,000000,682.964,689.749,675.082,686.724,82649.708382457,0
+FCNCA.US,D,20220608,000000,678.467,687.353,677.408,680.962,41616.297470024,0
+FCNCA.US,D,20220609,000000,675.66,678.177,663.36,664.638,53516.39725918,0
+FCNCA.US,D,20220610,000000,650.609,652.391,633.985,639.965,91432.066154812,0
+FCNCA.US,D,20220613,000000,625.527,640.654,622.631,631.278,89685.40952863,0
+FCNCA.US,D,20220614,000000,633.295,636.47,617.969,621.803,61542.604943939,0
+FCNCA.US,D,20220615,000000,626.046,639.85,620.375,629.211,57472.414273754,0
+FCNCA.US,D,20220616,000000,613.885,618.857,597.1,597.88,60515.042043444,0
+FCNCA.US,D,20220617,000000,602.273,621.573,598.328,617.09,138719.99004345,0
+FCNCA.US,D,20220621,000000,628.573,633.036,623.081,631.188,74248.930985433,0
+FCNCA.US,D,20220622,000000,621.054,646.225,621.054,642.192,79062.25194038,0
+FCNCA.US,D,20220623,000000,645.627,651.607,636.6,648.842,103717.75241248,0
+FCNCA.US,D,20220624,000000,649.541,673.08,649.541,667.823,149334.13392205,0
+FCNCA.US,D,20220627,000000,673.744,679.595,665.985,677.398,76666.60821915,0
+FCNCA.US,D,20220628,000000,684.777,696.06,672.925,673.055,75823.325604904,0
+FCNCA.US,D,20220629,000000,673.584,673.843,660.514,666.885,72649.498283591,0
+FCNCA.US,D,20220630,000000,650.759,661.463,642.681,652.786,79305.622101024,0
+FCNCA.US,D,20220701,000000,647.024,671.557,647.024,671.557,60158.499750485,0
+FCNCA.US,D,20220705,000000,657.558,684.617,653.694,682.67,64028.385761704,0
+FCNCA.US,D,20220706,000000,679.075,679.075,665.107,671.567,52288.52969972,0
+FCNCA.US,D,20220707,000000,679.635,693.923,672.247,687.363,69585.838524709,0
+FCNCA.US,D,20220708,000000,686.414,691.277,674.522,680.912,35074.347308202,0
+FCNCA.US,D,20220711,000000,672.635,678.377,670.948,674.562,40298.292814029,0
+FCNCA.US,D,20220712,000000,672.236,696.818,672.236,678.966,66878.721058787,0
+FCNCA.US,D,20220713,000000,672.955,674.413,665.686,671.108,35054.316842305,0
+FCNCA.US,D,20220714,000000,662.431,664.548,651.288,656.54,68405.042560106,0
+FCNCA.US,D,20220715,000000,665.985,683.879,665.985,680.942,60703.328422872,0
+FCNCA.US,D,20220718,000000,686.694,690.778,675.032,680.244,70206.782967503,0
+FCNCA.US,D,20220719,000000,691.986,697.643,691.087,692.455,100068.20152612,0
+FCNCA.US,D,20220720,000000,687.253,694.143,680.659,694.143,67768.073744595,0
+FCNCA.US,D,20220721,000000,686.164,711.955,684.337,708.78,97322.0246517,0
+FCNCA.US,D,20220722,000000,710.118,711.666,696.549,702.47,57149.92377282,0
+FCNCA.US,D,20220725,000000,710.897,718.775,703.928,716.209,67176.173477351,0
+FCNCA.US,D,20220726,000000,713.692,717.477,697.976,699.655,101470.33413888,0
+FCNCA.US,D,20220727,000000,704.926,722.259,704.078,719.104,90309.358541308,0
+FCNCA.US,D,20220728,000000,720.902,742.22,713.124,739.723,157260.18927732,0
+FCNCA.US,D,20220729,000000,741.97,756.797,739.065,755.529,119767.16321211,0
+FCNCA.US,D,20220801,000000,755.129,769.758,750.357,762.908,117758.10748268,0
+FCNCA.US,D,20220802,000000,753.772,772.458,752.089,767.241,130051.80592671,0
+FCNCA.US,D,20220803,000000,761.63,790.666,761.63,782.269,128683.72510597,0
+FCNCA.US,D,20220804,000000,782.109,789.767,772.173,788.709,89657.366876375,0
+FCNCA.US,D,20220805,000000,789.986,806.831,788.799,797.725,131005.25610338,0
+FCNCA.US,D,20220808,000000,798.783,802.697,790.406,790.686,81876.532398849,0
+FCNCA.US,D,20220809,000000,791.154,803.715,783.367,802.568,120203.82736866,0
+FCNCA.US,D,20220810,000000,804.695,822.597,804.695,817.634,121359.58525089,0
+FCNCA.US,D,20220811,000000,824.044,829.806,819.851,826.241,115219.24593029,0
+FCNCA.US,D,20220812,000000,831.783,843.115,829.861,842.537,105962.16611619,0
+FCNCA.US,D,20220815,000000,838.982,854.76,837.045,849.965,137752.51854065,0
+FCNCA.US,D,20220816,000000,846.48,863.295,846.48,855.886,141730.56906771,0
+FCNCA.US,D,20220817,000000,845.582,857.394,838.742,851.164,109854.08563989,0
+FCNCA.US,D,20220818,000000,851.732,854.513,843.935,849.855,86866.121453687,0
+FCNCA.US,D,20220819,000000,843.955,843.955,831.553,838.503,121695.09555466,0
+FCNCA.US,D,20220822,000000,828.198,834.548,821.614,827.23,121155.27449874,0
+FCNCA.US,D,20220823,000000,829.526,832.372,819.941,820.421,111301.28680092,0
+FCNCA.US,D,20220824,000000,818.414,831.533,814.689,827.949,85968.75658152,0
+FCNCA.US,D,20220825,000000,828.938,838.333,823.776,835.458,162934.82026582,0
+FCNCA.US,D,20220826,000000,836.356,840.39,812.532,812.532,88152.077364247,0
+FCNCA.US,D,20220829,000000,807.52,818.504,803.446,810.985,114436.05471374,0
+FCNCA.US,D,20220830,000000,815.041,818.218,802.608,813.932,124706.58116776,0
+FCNCA.US,D,20220831,000000,815.251,825.661,809.986,811.194,145101.81106667,0
+FCNCA.US,D,20220901,000000,809.086,809.786,794.066,802.992,116792.11891754,0
+FCNCA.US,D,20220902,000000,807.608,821.135,794.875,798.556,97986.387697446,0
+FCNCA.US,D,20220906,000000,806.978,806.978,784.6,796.608,115376.78445164,0
+FCNCA.US,D,20220907,000000,784.1,821.595,784.1,816.1,117827.09475752,0
+FCNCA.US,D,20220908,000000,809.316,844.753,809.316,844.753,94696.285583307,0
+FCNCA.US,D,20220909,000000,847.4,854.484,844.913,845.452,68181.285582231,0
+FCNCA.US,D,20220912,000000,848.16,868.83,847.56,862.936,88289.244624194,0
+FCNCA.US,D,20220913,000000,849.199,854.593,841.176,845.332,99414.73443212,0
+FCNCA.US,D,20220914,000000,849.089,857.381,837.929,857.301,79835.273691424,0
+FCNCA.US,D,20220915,000000,854.593,867.681,849.328,849.328,94822.404496109,0
+FCNCA.US,D,20220916,000000,831.076,836.58,816.24,825.811,315058.05644918,0
+FCNCA.US,D,20220919,000000,822.953,853.834,822.953,851.297,110809.47810944,0
+FCNCA.US,D,20220920,000000,849.169,858.37,844.023,849.199,162588.29842109,0
+FCNCA.US,D,20220921,000000,850.198,856.042,837.29,838.539,166787.25746241,0
+FCNCA.US,D,20220922,000000,842.175,842.175,812.833,816.569,133537.90789519,0
+FCNCA.US,D,20220923,000000,806.998,809.856,789.495,808.317,151691.02378872,0
+FCNCA.US,D,20220926,000000,801.444,821.625,790.147,790.774,169037.37901781,0
+FCNCA.US,D,20220927,000000,799.805,810.245,776.767,789.855,164408.01416296,0
+FCNCA.US,D,20220928,000000,790.444,817.334,788.646,810.695,295669.77596519,0
+FCNCA.US,D,20220929,000000,803.192,803.192,777.586,790.014,160049.90506501,0
+FCNCA.US,D,20220930,000000,790.844,812.603,785.918,796.678,126557.32616595,0
+FCNCA.US,D,20221003,000000,806.119,829.242,792.362,824.662,132204.65081699,0
+FCNCA.US,D,20221004,000000,834.652,858.1,834.652,854.733,126652.41582243,0
+FCNCA.US,D,20221005,000000,844.593,853.824,843.304,852.186,140327.30936772,0
+FCNCA.US,D,20221006,000000,841.666,849.229,833.923,842.665,143161.98207451,0
+FCNCA.US,D,20221007,000000,837.21,837.21,821.415,824.882,128857.49490897,0
+FCNCA.US,D,20221010,000000,829.727,840.639,825.721,830.846,124985.84447468,0
+FCNCA.US,D,20221011,000000,828.378,847.89,819.537,827.409,140406.38392416,0
+FCNCA.US,D,20221012,000000,828.278,836.521,815.58,824.022,130586.12476936,0
+FCNCA.US,D,20221013,000000,814.082,857.101,802.922,852.645,139794.80729144,0
+FCNCA.US,D,20221014,000000,859.189,867.641,846.421,849.318,85722.824843041,0
+FCNCA.US,D,20221017,000000,860.178,867.936,857.254,866.932,87989.962442227,0
+FCNCA.US,D,20221018,000000,874.175,884.545,861.507,872.936,116690.02265479,0
+FCNCA.US,D,20221019,000000,863.285,876.173,856.152,866.272,103300.39807894,0
+FCNCA.US,D,20221020,000000,865.423,869.824,840.886,845.482,141913.80521527,0
+FCNCA.US,D,20221021,000000,842.005,853.325,832.714,845.712,254548.00378534,0
+FCNCA.US,D,20221024,000000,851.886,857.051,845.542,846.661,141790.68913373,0
+FCNCA.US,D,20221025,000000,841.106,854.014,841.106,847.121,269261.87694562,0
+FCNCA.US,D,20221026,000000,846.481,867.267,846.481,853.904,191563.61816557,0
+FCNCA.US,D,20221027,000000,873.655,882.492,782.811,789.555,312299.45546756,0
+FCNCA.US,D,20221028,000000,799.485,814.063,790.224,806.908,140330.31219898,0
+FCNCA.US,D,20221031,000000,805.23,825.901,802.313,821.345,151608.94640102,0
+FCNCA.US,D,20221101,000000,827.019,827.019,806.579,812.034,103494.5811669,0
+FCNCA.US,D,20221102,000000,812.054,822.344,797.028,800.245,74809.535110624,0
+FCNCA.US,D,20221103,000000,793.072,813.31,786.558,809.876,94956.530958931,0
+FCNCA.US,D,20221104,000000,818.717,827.849,806.799,819.457,50109.246132649,0
+FCNCA.US,D,20221107,000000,826.32,828.718,814.951,827.629,58923.556816283,0
+FCNCA.US,D,20221108,000000,828.798,845.202,822.569,842.875,73160.980750421,0
+FCNCA.US,D,20221109,000000,835.372,846.501,819.726,821.125,87976.950173446,0
+FCNCA.US,D,20221110,000000,844.003,855.687,842.645,846.681,91441.216500502,0
+FCNCA.US,D,20221111,000000,854.713,858.711,823.788,831.445,103297.39524768,0
+FCNCA.US,D,20221114,000000,829.437,843.174,815.081,815.081,65249.521331451,0
+FCNCA.US,D,20221115,000000,829.757,844.733,818.228,819.676,54851.71763152,0
+FCNCA.US,D,20221116,000000,813.203,815.346,786.937,789.555,88700.632506431,0
+FCNCA.US,D,20221117,000000,786.258,798.037,779.295,790.494,80148.569085925,0
+FCNCA.US,D,20221118,000000,808.687,815.685,780.863,788.396,43341.865422672,0
+FCNCA.US,D,20221121,000000,789.285,801.094,788.37,800.175,60140.704419202,0
+FCNCA.US,D,20221122,000000,806.978,818.27,800.624,806.978,49194.383542955,0
+FCNCA.US,D,20221123,000000,800.884,808.212,798.576,804.511,35897.846736074,0
+FCNCA.US,D,20221125,000000,797.917,815.011,792.562,811.764,27853.261798035,0
+FCNCA.US,D,20221128,000000,810.125,811.814,792.882,794.7,62699.116650336,0
+FCNCA.US,D,20221129,000000,800.99,809.96,795.74,799.62,63404,0
+FCNCA.US,D,20221130,000000,793.87,825,779.14,816.46,145812,0
+FCNCA.US,D,20221201,000000,817.97,824.7,803.91,810.2,81877,0
+FCNCA.US,D,20221202,000000,804.57,816.93,803.54,814.68,67936,0
+FCNCA.US,D,20221205,000000,806.98,806.98,775.83,797.06,216179,0
+FCNCA.US,D,20221206,000000,795.11,795.11,773.215,782.5,84750,0
+FCNCA.US,D,20221207,000000,783.68,787,774.71,785.01,57253,0
+FCNCA.US,D,20221208,000000,788.64,794.63,782.59,789.36,78214,0
+FCNCA.US,D,20221209,000000,782.2,791.99,775.04,777.43,74138,0
+FCNCA.US,D,20221212,000000,772.6,782.62,767.9,775.08,74492,0
+FCNCA.US,D,20221213,000000,794.68,794.68,756.48,758.94,117305,0
+FCNCA.US,D,20221214,000000,762.13,762.13,735.73,744.82,144721,0
+FCNCA.US,D,20221215,000000,739.09,739.74,722.9,734.62,147361,0
+FCNCA.US,D,20221216,000000,723.31,735.35,723.31,729.68,292940,0
+FCNCA.US,D,20221219,000000,735.57,739.74,723.773,730.18,109147,0
+FCNCA.US,D,20221220,000000,733.92,737.37,730.86,734.23,77605,0
+FCNCA.US,D,20221221,000000,739.02,751.65,739.02,747.09,59040,0
+FCNCA.US,D,20221222,000000,740.51,744.43,729.7217,742.4,48434,0
+FCNCA.US,D,20221223,000000,743.32,752.49,737.94,751.12,52987,0
+FCNCA.US,D,20221227,000000,752.28,754.26,743.33,750.96,44783,0
+FCNCA.US,D,20221228,000000,754.49,756.96,744.8982,748.08,44307,0
+FCNCA.US,D,20221229,000000,747.16,760.28,745.8,758.07,48545,0
+FCNCA.US,D,20221230,000000,751.12,758.95,746.15,758.36,69269,0
+FCNCA.US,D,20230103,000000,758.5,758.5,743.6,751.42,60634,0
+FCNCA.US,D,20230104,000000,755,765.31,749.71,755.75,89066,0
+FCNCA.US,D,20230105,000000,753.43,758.31,741.3927,755.95,59628,0
+FCNCA.US,D,20230106,000000,764.84,792.74,763.5,788.06,67408,0
+FCNCA.US,D,20230109,000000,789.55,794.24,784.33,788.38,53263,0
+FCNCA.US,D,20230110,000000,790.58,809.8,781.53,801.98,67326,0
+FCNCA.US,D,20230111,000000,801.74,816.56,801.74,808.66,64055,0
+FCNCA.US,D,20230112,000000,811.09,827.095,805.885,819.53,71484,0
+FCNCA.US,D,20230113,000000,815,833.575,808.095,830,52357,0
+FCNCA.US,D,20230117,000000,835.8,840.8139,821.22,824,85347,0
+FCNCA.US,D,20230118,000000,822.5,822.5,793.28,793.38,84845,0
+FCNCA.US,D,20230119,000000,785.56,791.37,751.57,790.23,105642,0
+FCNCA.US,D,20230120,000000,799.02,805.13,789.32,797.22,65187,0
+FCNCA.US,D,20230123,000000,802.61,819.1498,798.71,816.69,69239,0
+FCNCA.US,D,20230124,000000,814.88,814.88,798.69,799.29,49294,0
+FCNCA.US,D,20230125,000000,792.32,798,788.585,795.06,66984,0
+FCNCA.US,D,20230126,000000,789.1,789.1,727.34,767.93,175715,0
+FCNCA.US,D,20230127,000000,762.3,774.09,748.765,769.52,80710,0
+FCNCA.US,D,20230130,000000,764.29,778.9681,756.1588,760.5,105181,0
+FCNCA.US,D,20230131,000000,766.53,779.03,755.2,777.68,113442,0
+FCNCA.US,D,20230201,000000,780.05,792.28,773.815,780.6,88072,0
+FCNCA.US,D,20230202,000000,781.235,788.36,772.2,780.16,110883,0
+FCNCA.US,D,20230203,000000,775.08,788.655,773,778.13,81372,0
+FCNCA.US,D,20230206,000000,778.9,784.34,773,778.3,62214,0
+FCNCA.US,D,20230207,000000,772.71,793.75,772.71,791.35,49520,0
+FCNCA.US,D,20230208,000000,795.13,797.785,778.98,782.79,60087,0
+FCNCA.US,D,20230209,000000,788.37,797.05,766.01,767.61,73686,0
+FCNCA.US,D,20230210,000000,764.29,769.6,760.01,764.19,70306,0
+FCNCA.US,D,20230213,000000,765.62,779.095,765,773.77,61868,0
+FCNCA.US,D,20230214,000000,769.49,777.65,764.77,768.4,60819,0
+FCNCA.US,D,20230215,000000,762.88,775.55,762.66,774.12,47697,0
+FCNCA.US,D,20230216,000000,767,769.09,747.615,749.16,75497,0
+FCNCA.US,D,20230217,000000,749.16,763.26,741.635,761.5,83856,0
+FCNCA.US,D,20230221,000000,760,761.11,742.08,743.7,77831,0
+FCNCA.US,D,20230222,000000,742.36,746.19,726.65,734.69,102598,0
+FCNCA.US,D,20230223,000000,739.59,745.79,729.22,742.67,94509,0
+FCNCA.US,D,20230224,000000,737.43,744.08,733.9032,739.56,64024,0
+FCNCA.US,D,20230227,000000,750.86,751.87,736.41,741.28,60173,0
+FCNCA.US,D,20230228,000000,740.09,744.91,732.21,733.76,159967,0
+FCNCA.US,D,20230301,000000,727.33,730.56,722,723.74,85895,0
+FCNCA.US,D,20230302,000000,716.29,716.29,685.77,697.87,126835,0
+FCNCA.US,D,20230303,000000,698.41,705.77,690.51,702,86655,0
+FCNCA.US,D,20230306,000000,699.23,708.56,699.23,702.71,76274,0
+FCNCA.US,D,20230307,000000,697.14,697.14,674.3,681.22,129994,0
+FCNCA.US,D,20230308,000000,681.13,691.76,673.5,679.62,67061,0
+FCNCA.US,D,20230309,000000,679.62,682.75,637.465,642.67,191624,0
+FCNCA.US,D,20230310,000000,629,637.31,599.34,616.18,358779,0
+FCNCA.US,D,20230313,000000,582.49,632.94,564.445,588.82,303306,0
+FCNCA.US,D,20230314,000000,622.86,624.22,564.345,565.8,237452,0
+FCNCA.US,D,20230315,000000,538.32,553.99,528.2212,539.94,286524,0
+FCNCA.US,D,20230316,000000,535,563.38,516,547.46,353014,0
+FCNCA.US,D,20230317,000000,534.57,537.951,505.84,509.06,475389,0
+FCNCA.US,D,20230320,000000,526.39,576.9,525.515,562.34,414551,0
+FCNCA.US,D,20230321,000000,590.33,599.4264,563.48,589.68,327677,0
+FCNCA.US,D,20230322,000000,587.53,617.08,580.08,590.16,456343,0
+FCNCA.US,D,20230323,000000,598.42,605.01,583.8,589.06,246851,0
+FCNCA.US,D,20230324,000000,579.16,589.005,570.7758,582.55,237236,0
+FCNCA.US,D,20230327,000000,868,909.9999,824.23,895.61,1721400,0
+FCNCA.US,D,20230328,000000,885.01,959.99,884.04,916.12,615697,0
+FCNCA.US,D,20230329,000000,919.99,943.22,910.25,941.27,331751,0
+FCNCA.US,D,20230330,000000,943.42,964.98,928.4,933.8,264477,0
+FCNCA.US,D,20230331,000000,945,981.04,924.895,973.1,399295,0
+FCNCA.US,D,20230403,000000,981.7,988,938.865,950.79,239151,0
+FCNCA.US,D,20230404,000000,958.24,961.18,942.2,956.4,161068,0
+FCNCA.US,D,20230405,000000,968,1016.655,967.17,996.86,359756,0
+FCNCA.US,D,20230406,000000,982.32,999.162,982.32,998.86,232982,0
+FCNCA.US,D,20230410,000000,992.99,1005.7273,986.53,993.73,150544,0
+FCNCA.US,D,20230411,000000,999.96,999.96,981.5,983.2,144356,0
+FCNCA.US,D,20230412,000000,986.95,991.87,970.51,976.65,145516,0
+FCNCA.US,D,20230413,000000,984.99,1005.764,975.53,989.29,162960,0
+FCNCA.US,D,20230414,000000,1000,1000,974.93,976.98,94824,0
+FCNCA.US,D,20230417,000000,970.03,1006.75,965.01,997.99,150546,0
+FCNCA.US,D,20230418,000000,1003.89,1021.62,991.44,1013.85,188732,0
+FCNCA.US,D,20230419,000000,1011.8,1066.41,1001.3001,1063.4,201343,0
+FCNCA.US,D,20230420,000000,1055,1091.99,1027.02,1040.04,185203,0
+FCNCA.US,D,20230421,000000,1036.35,1051.88,1022.3,1035.67,184976,0
+FCNCA.US,D,20230424,000000,1032.04,1033.345,1016.4092,1016.44,148162,0
+FCNCA.US,D,20230425,000000,1007.16,1016.005,984.7,990.06,193724,0
+FCNCA.US,D,20230426,000000,980.77,1010.01,980.77,1001.19,188862,0
+FCNCA.US,D,20230427,000000,1003.79,1015.88,995,999.1,123180,0
+FCNCA.US,D,20230428,000000,994.5,1007.77,986.76,1007.18,177294,0
+FCNCA.US,D,20230501,000000,1008.28,1032.805,1000.3607,1015.06,158776,0
+FCNCA.US,D,20230502,000000,1009.02,1009.02,975.12,993.62,209132,0
+FCNCA.US,D,20230503,000000,987.32,1024.79,987.32,999.14,138139,0
+FCNCA.US,D,20230504,000000,986.35,988,945.3201,957.52,255500,0
+FCNCA.US,D,20230505,000000,980,1005.08,966,1003.73,201412,0
+FCNCA.US,D,20230508,000000,1050,1101.3,1042.69,1090.19,276982,0
+FCNCA.US,D,20230509,000000,1086,1107.6399,1074.06,1093.86,183530,0
+FCNCA.US,D,20230510,000000,1215.66,1252.09,1150,1175.35,422111,0
+FCNCA.US,D,20230511,000000,1193.49,1252.66,1152.67,1233.89,298065,0
+FCNCA.US,D,20230512,000000,1247.96,1259.98,1217.505,1236.18,218228,0
+FCNCA.US,D,20230515,000000,1243.89,1284.77,1239.1,1265.96,211123,0
+FCNCA.US,D,20230516,000000,1253.75,1283.55,1253.75,1261.33,149642,0
+FCNCA.US,D,20230517,000000,1275,1318.71,1271.82,1318.71,232854,0
+FCNCA.US,D,20230518,000000,1322.68,1345.435,1309.52,1321.11,220996,0
+FCNCA.US,D,20230519,000000,1325,1334.96,1296.965,1306.03,116297,0
+FCNCA.US,D,20230522,000000,1312.89,1314.13,1294.7506,1306.87,165406,0
+FCNCA.US,D,20230523,000000,1300,1319.96,1285,1298.26,160575,0
+FCNCA.US,D,20230524,000000,1294.07,1301.95,1280.1,1292.74,167805,0
+FCNCA.US,D,20230525,000000,1294.06,1298.94,1266.77,1268.29,128900,0
+FCNCA.US,D,20230526,000000,1265.01,1275.595,1245,1273.15,109550,0
+FCNCA.US,D,20230530,000000,1282.9,1282.9,1247.71,1269.14,134031,0
+FCNCA.US,D,20230531,000000,1267.23,1276.89,1228.39,1247.2,171312,0
+FCNCA.US,D,20230601,000000,1254.89,1273.475,1246.04,1269.83,101804,0
+FCNCA.US,D,20230602,000000,1281.04,1320,1281.04,1298.03,86008,0
+FCNCA.US,D,20230605,000000,1298.03,1298.03,1250.58,1256.66,131352,0
+FCNCA.US,D,20230606,000000,1259.75,1305.33,1255,1288.71,122404,0
+FCNCA.US,D,20230607,000000,1283.16,1303.96,1272.16,1276.62,115109,0
+FCNCA.US,D,20230608,000000,1268.18,1287.38,1258.79,1283.46,79104,0
+FCNCA.US,D,20230609,000000,1272.77,1295.18,1262.8093,1284.97,67076,0
+FCNCA.US,D,20230612,000000,1274.77,1291.545,1248.42,1268.63,152736,0
+FCNCA.US,D,20230613,000000,1280.26,1307.25,1272.9725,1304.9,125904,0
+FCNCA.US,D,20230614,000000,1304.7,1317.84,1274.11,1280.7,130873,0
+FCNCA.US,D,20230615,000000,1273.47,1306.675,1273.47,1298.64,111556,0
+FCNCA.US,D,20230616,000000,1301.9,1301.9,1272.08,1282.99,182282,0
+FCNCA.US,D,20230620,000000,1282.9,1289.2699,1264.14,1275.74,74504,0
+FCNCA.US,D,20230621,000000,1275,1276.735,1250.19,1252.17,97487,0
+FCNCA.US,D,20230622,000000,1243.19,1248.39,1215.9,1219.53,101319,0
+FCNCA.US,D,20230623,000000,1207.9,1223.12,1196.74,1208.38,140499,0
+FCNCA.US,D,20230626,000000,1234.97,1234.97,1185.7,1189.18,126670,0
+FCNCA.US,D,20230627,000000,1191.01,1207.02,1181.7075,1183.76,98577,0
+FCNCA.US,D,20230628,000000,1195.09,1230.45,1189.38,1225.28,94726,0
+FCNCA.US,D,20230629,000000,1241.28,1277.98,1232,1273.36,93181,0
+FCNCA.US,D,20230630,000000,1287.01,1298.21,1274.78,1283.45,85295,0
+FCNCA.US,D,20230703,000000,1279.87,1294.61,1264.9199,1290.61,41309,0
+FCNCA.US,D,20230705,000000,1288.67,1299.85,1263.71,1277.05,73437,0
+FCNCA.US,D,20230706,000000,1260,1269.82,1241.0501,1264.04,54166,0
+FCNCA.US,D,20230707,000000,1266.54,1302.49,1266.54,1284.88,64680,0
+FCNCA.US,D,20230710,000000,1284.88,1299.75,1278.42,1286,57588,0
+FCNCA.US,D,20230711,000000,1294.79,1301.1,1277.195,1280.86,99701,0
+FCNCA.US,D,20230712,000000,1294.97,1325,1294.14,1297.24,87549,0
+FCNCA.US,D,20230713,000000,1309.09,1321.525,1297.365,1311.43,72528,0
+FCNCA.US,D,20230714,000000,1323,1341.395,1304.57,1317.77,88698,0
+FCNCA.US,D,20230717,000000,1318.98,1369.77,1318.98,1364,95452,0
+FCNCA.US,D,20230718,000000,1368.27,1386.07,1358.435,1367.35,68214,0
+FCNCA.US,D,20230719,000000,1373.37,1385.34,1359.905,1374.37,89644,0
+FCNCA.US,D,20230720,000000,1373.19,1382.96,1350.12,1372.39,76000,0
+FCNCA.US,D,20230721,000000,1376.67,1378.74,1354.17,1365.52,48814,0
+FCNCA.US,D,20230724,000000,1384.49,1402.77,1376.28,1386.73,64814,0
+FCNCA.US,D,20230725,000000,1392.99,1405.765,1381.595,1385.35,48165,0
+FCNCA.US,D,20230726,000000,1403.26,1428.135,1403.01,1414.46,55224,0
+FCNCA.US,D,20230727,000000,1426.12,1457.98,1408.105,1420.8,130666,0
+FCNCA.US,D,20230728,000000,1427.82,1431.97,1416.72,1429.28,83410,0
+FCNCA.US,D,20230731,000000,1441.91,1441.91,1399.05,1431.3,104070,0
+FCNCA.US,D,20230801,000000,1428,1429,1392.99,1424.15,99181,0
+FCNCA.US,D,20230802,000000,1410,1428.65,1398.47,1421.32,90700,0
+FCNCA.US,D,20230803,000000,1410.6,1498.5,1410.6,1492.43,161034,0
+FCNCA.US,D,20230804,000000,1491.44,1502.9899,1458.33,1470.04,109779,0
+FCNCA.US,D,20230807,000000,1475.95,1512.07,1470.76,1512.07,64527,0
+FCNCA.US,D,20230808,000000,1478.51,1492,1463,1488.5,67062,0
+FCNCA.US,D,20230809,000000,1484.33,1497.5149,1456.5,1456.5,59244,0
+FCNCA.US,D,20230810,000000,1467.79,1470,1446.02,1465.02,33101,0
+FCNCA.US,D,20230811,000000,1456,1474.6,1456,1469.63,37384,0
+FCNCA.US,D,20230814,000000,1467.29,1467.29,1439.2124,1460.67,50301,0
+FCNCA.US,D,20230815,000000,1444.77,1444.77,1411.02,1429.24,83101,0
+FCNCA.US,D,20230816,000000,1424,1435.64,1402.62,1403.97,46929,0
+FCNCA.US,D,20230817,000000,1415.22,1415.22,1390.47,1392.6,50275,0
+FCNCA.US,D,20230818,000000,1379.99,1411.46,1379.99,1394.58,53400,0
+FCNCA.US,D,20230821,000000,1400,1403.53,1362.81,1385.66,64013,0
+FCNCA.US,D,20230822,000000,1394.73,1398.96,1352.62,1355.87,97987,0
+FCNCA.US,D,20230823,000000,1356.2,1379.63,1356.2,1375.42,56264,0
+FCNCA.US,D,20230824,000000,1377.53,1392.93,1369,1369.46,55766,0
+FCNCA.US,D,20230825,000000,1372.47,1372.47,1344.54,1361.68,48799,0
+FCNCA.US,D,20230828,000000,1372.88,1385.59,1365.03,1365.69,48759,0
+FCNCA.US,D,20230829,000000,1365.69,1398.66,1365.69,1392.37,56812,0
+FCNCA.US,D,20230830,000000,1399.97,1405.52,1349.525,1362.91,82317,0
+FCNCA.US,D,20230831,000000,1363.3,1373.82,1350.2,1360.4,84138,0
+FCNCA.US,D,20230901,000000,1367.51,1393.88,1364.89,1369.15,67869,0
+FCNCA.US,D,20230905,000000,1370.83,1373.26,1335.19,1339.15,65714,0
+FCNCA.US,D,20230906,000000,1333.07,1349.905,1315.5,1326.5,60086,0
+FCNCA.US,D,20230907,000000,1322.77,1336.5,1314.36,1323.77,61305,0
+FCNCA.US,D,20230908,000000,1323.77,1349.06,1315.04,1326.54,42336,0
+FCNCA.US,D,20230911,000000,1337.89,1356.2,1325,1326.89,43395,0
+FCNCA.US,D,20230912,000000,1331.02,1369.41,1331.02,1352.21,49391,0
+FCNCA.US,D,20230913,000000,1357.72,1357.72,1329.72,1344.68,40775,0
+FCNCA.US,D,20230914,000000,1361.38,1370.595,1356.24,1356.24,47134,0
+FCNCA.US,D,20230915,000000,1342.95,1342.95,1314.34,1317.86,196209,0
+FCNCA.US,D,20230918,000000,1313.26,1345.61,1313.26,1337.48,67895,0
+FCNCA.US,D,20230919,000000,1340,1360.03,1339.57,1352.88,55279,0
+FCNCA.US,D,20230920,000000,1377.7,1400,1374.81,1377.39,92862,0
+FCNCA.US,D,20230921,000000,1381.69,1384,1366.77,1380,67724,0
+FCNCA.US,D,20230922,000000,1376.11,1380.43,1358.495,1370.14,40695,0
+FCNCA.US,D,20230925,000000,1373.28,1395.685,1373.28,1381.07,54227,0
+FCNCA.US,D,20230926,000000,1376.5,1392.49,1340.87,1349.24,73527,0
+FCNCA.US,D,20230927,000000,1359.55,1379.48,1339.01,1368.59,59445,0
+FCNCA.US,D,20230928,000000,1364.7,1386.66,1364.245,1370.6,28477,0
+FCNCA.US,D,20230929,000000,1384.66,1394.51,1373.685,1380.1,80941,0
+FCNCA.US,D,20231002,000000,1375.87,1380.855,1316.31,1335.29,76892,0
+FCNCA.US,D,20231003,000000,1319.33,1319.33,1274.91,1290.13,51808,0
+FCNCA.US,D,20231004,000000,1296,1334.38,1295,1330.98,41108,0
+FCNCA.US,D,20231005,000000,1337.1,1360.29,1334.1701,1355.46,53756,0
+FCNCA.US,D,20231006,000000,1347.51,1377.56,1342.7302,1354.1,48523,0
+FCNCA.US,D,20231009,000000,1347.97,1373.79,1344.925,1356.1,37723,0
+FCNCA.US,D,20231010,000000,1369.81,1403.95,1356.4425,1385,59453,0
+FCNCA.US,D,20231011,000000,1381.55,1408.54,1375.2,1390.13,35588,0
+FCNCA.US,D,20231012,000000,1395.11,1399.49,1346.39,1347.98,65561,0
+FCNCA.US,D,20231013,000000,1361.61,1365.06,1336.39,1351.28,41953,0
+FCNCA.US,D,20231016,000000,1364.33,1395.99,1350.35,1387.74,53493,0
+FCNCA.US,D,20231017,000000,1384.43,1413.92,1376,1379.36,65252,0
+FCNCA.US,D,20231018,000000,1360.04,1369.14,1342.105,1356.43,50994,0
+FCNCA.US,D,20231019,000000,1367.14,1371.665,1346.7,1355.77,57167,0
+FCNCA.US,D,20231020,000000,1369.99,1369.99,1304.34,1308.66,87587,0
+FCNCA.US,D,20231023,000000,1300.13,1326.83,1300,1302.48,42824,0
+FCNCA.US,D,20231024,000000,1306.11,1318.775,1296.66,1307.75,75868,0
+FCNCA.US,D,20231025,000000,1305.9,1306.19,1290.6,1301.67,90957,0
+FCNCA.US,D,20231026,000000,1340.2,1450.56,1340.2,1414.47,135101,0
+FCNCA.US,D,20231027,000000,1401.9,1403.035,1345.75,1348.52,95698,0
+FCNCA.US,D,20231030,000000,1373.41,1404.01,1352.61,1388.79,50845,0
+FCNCA.US,D,20231031,000000,1386.15,1388.55,1345.66,1380.74,78036,0
+FCNCA.US,D,20231101,000000,1383.03,1396.77,1339.1,1356.12,65632,0
+FCNCA.US,D,20231102,000000,1360,1408.37,1359.2921,1390,62829,0
+FCNCA.US,D,20231103,000000,1400,1440.565,1397.99,1434.98,56796,0
+FCNCA.US,D,20231106,000000,1444.71,1444.71,1408.35,1428.26,53580,0
+FCNCA.US,D,20231107,000000,1424.25,1435.145,1406.74,1408.33,53812,0
+FCNCA.US,D,20231108,000000,1409.1,1412,1395.8101,1399.27,39543,0
+FCNCA.US,D,20231109,000000,1406.6901,1411,1385.3,1385.33,29652,0
+FCNCA.US,D,20231110,000000,1383.51,1411.9,1380.06,1405.47,26525,0
+FCNCA.US,D,20231113,000000,1405,1416.08,1398.93,1407.4,36025,0
+FCNCA.US,D,20231114,000000,1430,1464.525,1421.03,1427.23,96780,0
+FCNCA.US,D,20231115,000000,1430.12,1480.94,1430.12,1478.33,88785,0
+FCNCA.US,D,20231116,000000,1477,1485.64,1446.27,1450.8,90296,0
+FCNCA.US,D,20231117,000000,1471.3,1479,1450.21,1460.11,57027,0
+FCNCA.US,D,20231120,000000,1465.23,1465.23,1444.585,1455.12,69765,0
+FCNCA.US,D,20231121,000000,1448.74,1461.081,1432.52,1435.67,70430,0
+FCNCA.US,D,20231122,000000,1432.27,1446.96,1414.69,1419.38,59786,0
+FCNCA.US,D,20231124,000000,1425.85,1445.27,1425.85,1435.4,37469,0
+FCNCA.US,D,20231127,000000,1422.5,1450.89,1422.5,1449.11,79302,0
+FCNCA.US,D,20231128,000000,1447.26,1447.26,1405.34,1424.34,62914,0
+FCNCA.US,D,20231129,000000,1428.05,1465,1428.05,1442.37,44309,0
+FCNCA.US,D,20231130,000000,1451,1471.305,1435.755,1467.89,74972,0
+FCNCA.US,D,20231201,000000,1466.9,1498.1575,1466.9,1485.79,63024,0
+FCNCA.US,D,20231204,000000,1480.53,1490.9,1469.51,1477.16,67475,0
+FCNCA.US,D,20231205,000000,1477.16,1478.285,1447.98,1451.7,49868,0
+FCNCA.US,D,20231206,000000,1445,1475.815,1412.24,1414.8,93424,0
+FCNCA.US,D,20231207,000000,1410.57,1441.7,1393.7,1429.38,66728,0
+FCNCA.US,D,20231208,000000,1422.06,1459,1422.06,1446.47,48139,0
+FCNCA.US,D,20231211,000000,1443.9,1461.75,1419.5,1423.53,62651,0
+FCNCA.US,D,20231212,000000,1428.18,1448.38,1409,1440,129764,0
+FCNCA.US,D,20231213,000000,1437.84,1478.44,1419.03,1476.09,115126,0
+FCNCA.US,D,20231214,000000,1491,1528.12,1432.6,1437.48,152756,0
+FCNCA.US,D,20231215,000000,1437.72,1455,1413.0368,1430.73,143504,0
+FCNCA.US,D,20231218,000000,1431,1440.17,1420.15,1430.29,113307,0
+FCNCA.US,D,20231219,000000,1426.88,1455.08,1426.88,1441.34,87787,0
+FCNCA.US,D,20231220,000000,1428,1444.69,1405.7,1408.97,88215,0
+FCNCA.US,D,20231221,000000,1413.64,1428.75,1408.945,1419.55,65852,0
+FCNCA.US,D,20231222,000000,1420.16,1451.11,1420.16,1431.24,51209,0
+FCNCA.US,D,20231226,000000,1431.24,1460,1430.02,1444.28,44507,0
+FCNCA.US,D,20231227,000000,1447,1463.8416,1426.02,1431.45,68905,0
+FCNCA.US,D,20231228,000000,1426,1437.695,1423.12,1437.68,50299,0
+FCNCA.US,D,20231229,000000,1428.2,1440.065,1418.97,1418.97,54274,0
+FCNCA.US,D,20240102,000000,1418.97,1438.85,1410.71,1438.85,67640,0
+FCNCA.US,D,20240103,000000,1426.69,1432.82,1400.13,1401.31,56155,0
+FCNCA.US,D,20240104,000000,1400,1422.69,1385.01,1388.35,90751,0
+FCNCA.US,D,20240105,000000,1388.35,1411.28,1381.425,1384.23,85675,0
+FCNCA.US,D,20240108,000000,1389,1421.11,1384.3,1419.96,71897,0
+FCNCA.US,D,20240109,000000,1407.68,1413.29,1378.18,1390.52,81661,0
+FCNCA.US,D,20240110,000000,1392.16,1414.64,1384.08,1401.25,64449,0
+FCNCA.US,D,20240111,000000,1394.11,1402.86,1373.1,1398.57,64423,0
+FCNCA.US,D,20240112,000000,1397.07,1416.8,1383.68,1393.38,64070,0
+FCNCA.US,D,20240116,000000,1389.43,1402.56,1377.34,1379.69,62601,0
+FCNCA.US,D,20240117,000000,1371.36,1387.315,1363.97,1373.91,53137,0
+FCNCA.US,D,20240118,000000,1377.44,1388.55,1371.77,1385.41,51560,0
+FCNCA.US,D,20240119,000000,1394.7,1413.98,1378.91,1409.68,67340,0
+FCNCA.US,D,20240122,000000,1413,1439.32,1413,1435.8,66304,0
+FCNCA.US,D,20240123,000000,1439.67,1480.58,1439.445,1448.86,96062,0
+FCNCA.US,D,20240124,000000,1452.01,1460.97,1418.37,1423.62,97234,0
+FCNCA.US,D,20240125,000000,1430.99,1438.5427,1384.415,1412.41,126881,0
+FCNCA.US,D,20240126,000000,1383,1539.51,1383,1490.18,141820,0
+FCNCA.US,D,20240129,000000,1505,1517.56,1474.17,1484.83,103849,0
+FCNCA.US,D,20240130,000000,1484.83,1551.53,1482.785,1536.97,128211,0
+FCNCA.US,D,20240131,000000,1506.73,1530.69,1498.17,1510,167659,0
+FCNCA.US,D,20240201,000000,1510,1516.225,1457.74,1485.77,163989,0
+FCNCA.US,D,20240202,000000,1489.51,1552,1480,1519.65,124616,0
+FCNCA.US,D,20240205,000000,1515.67,1539.58,1508.5,1534.43,95025,0
+FCNCA.US,D,20240206,000000,1539.8,1546,1469.36,1483.05,110042,0
+FCNCA.US,D,20240207,000000,1484.12,1489.82,1438.08,1484.03,80885,0
+FCNCA.US,D,20240208,000000,1474.01,1485.2,1466.46,1478.12,39308,0
+FCNCA.US,D,20240209,000000,1477.8,1500,1470,1494.81,42673,0
+FCNCA.US,D,20240212,000000,1499,1509.99,1490.02,1492.01,48463,0
+FCNCA.US,D,20240213,000000,1480.07,1505.65,1460.7634,1479.9,80819,0
+FCNCA.US,D,20240214,000000,1492.72,1509.4,1467.51,1492.94,53383,0
+FCNCA.US,D,20240215,000000,1494.87,1533.94,1494.87,1533.91,52542,0
+FCNCA.US,D,20240216,000000,1533,1536.12,1513.24,1514.99,57085,0
+FCNCA.US,D,20240220,000000,1484.92,1525.9164,1475.855,1510.06,97649,0
+FCNCA.US,D,20240221,000000,1513,1530,1490.3,1523.19,84280,0
+FCNCA.US,D,20240222,000000,1523.19,1536.5,1500.935,1521.15,62518,0
+FCNCA.US,D,20240223,000000,1535.97,1540.7,1522.145,1534.6,49490,0
+FCNCA.US,D,20240226,000000,1538.79,1582.69,1525.82,1569,95274,0
+FCNCA.US,D,20240227,000000,1555.08,1598.25,1555.08,1590.13,80615,0
+FCNCA.US,D,20240228,000000,1581.39,1585,1555.2,1566.29,59615,0
+FCNCA.US,D,20240229,000000,1573.56,1579.17,1540.3,1573.81,132241,0
+FCNCA.US,D,20240301,000000,1568.31,1573.74,1543.9536,1567.65,80106,0
+FCNCA.US,D,20240304,000000,1561.71,1609.75,1551.86,1561.8,142636,0
+FCNCA.US,D,20240305,000000,1561.5,1623.98,1557.04,1601.15,102378,0
+FCNCA.US,D,20240306,000000,1603,1604.82,1559.58,1572.06,91346,0
+FCNCA.US,D,20240307,000000,1573.21,1581.2,1552,1566.81,70643,0
+FCNCA.US,D,20240308,000000,1568.99,1585.04,1547.575,1553.6,61141,0
+FCNCA.US,D,20240311,000000,1547.625,1548.8775,1505.75,1505.75,104482,0
+FCNCA.US,D,20240312,000000,1513.98,1553.16,1505.73,1548.86,79487,0
+FCNCA.US,D,20240313,000000,1545.16,1573.07,1526.55,1549.47,88066,0
+FCNCA.US,D,20240314,000000,1543.05,1557.8225,1515.015,1531,81215,0
+FCNCA.US,D,20240315,000000,1531.29,1557.29,1524.49,1542.9,98116,0
+FCNCA.US,D,20240318,000000,1548.21,1565.97,1546.13,1549.44,58855,0
+FCNCA.US,D,20240319,000000,1541,1565,1539.59,1548,148457,0
+FCNCA.US,D,20240320,000000,1538.2,1589.9799,1538.2,1580.87,65553,0
+FCNCA.US,D,20240321,000000,1605,1624.99,1569.575,1613.63,93914,0
+FCNCA.US,D,20240322,000000,1618.98,1625,1584,1600.23,57153,0
+FCNCA.US,D,20240325,000000,1601,1619.92,1599.56,1603.54,38296,0
+FCNCA.US,D,20240326,000000,1617.99,1617.99,1596.15,1599.75,33352,0
+FCNCA.US,D,20240327,000000,1608.64,1618.45,1594.18,1616.88,49935,0
+FCNCA.US,D,20240328,000000,1618,1651.73,1598.95,1635,93538,0
+FCNCA.US,D,20240401,000000,1635,1635,1603.13,1606.87,51387,0
+FCNCA.US,D,20240402,000000,1595.51,1608,1586.96,1601.04,101611,0
+FCNCA.US,D,20240403,000000,1606,1607.81,1577.62,1581.3,39744,0
+FCNCA.US,D,20240404,000000,1603.24,1626.99,1574.18,1578.8,143442,0
+FCNCA.US,D,20240405,000000,1592.84,1606.99,1577.64,1594.57,84602,0
+FCNCA.US,D,20240408,000000,1583.11,1649.195,1583.11,1632.25,79885,0
+FCNCA.US,D,20240409,000000,1634,1634,1594.82,1605.66,72249,0
+FCNCA.US,D,20240410,000000,1582.39,1608.09,1565.1,1607.61,65254,0
+FCNCA.US,D,20240411,000000,1595.11,1607.9,1567.79,1601,74673,0
+FCNCA.US,D,20240412,000000,1600,1602.5,1560.95,1569.17,63053,0
+FCNCA.US,D,20240415,000000,1580.37,1592,1533.18,1537.6,65465,0
+FCNCA.US,D,20240416,000000,1537.29,1539.34,1517.995,1532.51,66554,0
+FCNCA.US,D,20240417,000000,1542.43,1563.53,1541.81,1550,57842,0
+FCNCA.US,D,20240418,000000,1556.4,1567.74,1535.73,1551.91,65761,0
+FCNCA.US,D,20240419,000000,1551.57,1570.85,1551.57,1570.81,65459,0
+FCNCA.US,D,20240422,000000,1582,1626.89,1562.645,1622.75,62042,0
+FCNCA.US,D,20240423,000000,1625,1652.04,1618.77,1622.72,76015,0
+FCNCA.US,D,20240424,000000,1627.55,1650,1625.05,1639.63,77987,0
+FCNCA.US,D,20240425,000000,1638.7,1810.03,1634.905,1800.35,170431,0
+FCNCA.US,D,20240426,000000,1794.05,1797.24,1740.42,1754.5,107438,0
+FCNCA.US,D,20240429,000000,1766.99,1771.6,1697.39,1707.48,104316,0
+FCNCA.US,D,20240430,000000,1702,1716,1675.22,1686.76,95239,0
+FCNCA.US,D,20240501,000000,1694.99,1718.34,1670.61,1675.99,105651,0
+FCNCA.US,D,20240502,000000,1699.89,1727.7,1686.23,1713.5,90149,0
+FCNCA.US,D,20240503,000000,1729,1745.15,1700.3,1710,62387,0
+FCNCA.US,D,20240506,000000,1713.23,1743.85,1713.23,1725.83,80588,0
+FCNCA.US,D,20240507,000000,1724.58,1745.5,1706.8,1712.33,73214,0
+FCNCA.US,D,20240508,000000,1700,1737.32,1700,1731.92,65789,0
+FCNCA.US,D,20240509,000000,1727.98,1759.99,1727.98,1732.92,66458,0
+FCNCA.US,D,20240510,000000,1731.6,1755.395,1731.6,1736.9,57309,0
+FCNCA.US,D,20240513,000000,1741,1752.86,1735.69,1742.85,61800,0
+FCNCA.US,D,20240514,000000,1742.85,1760,1727.41,1738.09,85589,0
+FCNCA.US,D,20240515,000000,1734.1,1749.94,1718.16,1721.84,82385,0
+FCNCA.US,D,20240516,000000,1722,1764.66,1722,1757.29,81126,0
+FCNCA.US,D,20240517,000000,1770,1781.14,1755.79,1767.54,70233,0
+FCNCA.US,D,20240520,000000,1775.26,1789.75,1763.24,1763.45,76348,0
+FCNCA.US,D,20240521,000000,1763.45,1786.835,1756.71,1777.41,79975,0
+FCNCA.US,D,20240522,000000,1784.53,1800.815,1768.79,1780.14,85991,0
+FCNCA.US,D,20240523,000000,1766.51,1768.15,1737.405,1748.2,87483,0
+FCNCA.US,D,20240524,000000,1743.51,1786.8,1743.51,1781.25,69873,0
+FCNCA.US,D,20240528,000000,1788.74,1790.0999,1770.36,1778.15,75746,0
+FCNCA.US,D,20240529,000000,1767,1768.8,1738.98,1743.77,70899,0
+FCNCA.US,D,20240530,000000,1748.67,1758.47,1720.965,1725,111861,0
+FCNCA.US,D,20240531,000000,1721.4,1726.7,1687.69,1698.43,413665,0
+FCNCA.US,D,20240603,000000,1703,1713.36,1670.83,1692.99,79451,0
+FCNCA.US,D,20240604,000000,1701.37,1710.62,1663.23,1669.72,53653,0
+FCNCA.US,D,20240605,000000,1670.1,1695.38,1670.1,1689.19,66563,0
+FCNCA.US,D,20240606,000000,1687.99,1703.03,1680.39,1695.63,99272,0
+FCNCA.US,D,20240607,000000,1689,1705.995,1662.58,1688.8,103536,0
+FCNCA.US,D,20240610,000000,1684,1696.1,1665.71,1670.84,66468,0
+FCNCA.US,D,20240611,000000,1662,1662,1623.98,1646.49,80351,0
+FCNCA.US,D,20240612,000000,1668,1684.51,1651.97,1662.3,90709,0
+FCNCA.US,D,20240613,000000,1670.69,1670.69,1637.39,1641.49,42404,0
+FCNCA.US,D,20240614,000000,1631,1643.96,1614.66,1631.83,36921,0
+FCNCA.US,D,20240617,000000,1635.38,1655.56,1634,1650.81,43452,0
+FCNCA.US,D,20240618,000000,1655.86,1674.17,1637.255,1639.71,64087,0
+FCNCA.US,D,20240620,000000,1641,1663.065,1631.595,1652.46,77083,0
+FCNCA.US,D,20240621,000000,1648.02,1648.09,1616.3,1646.12,108677,0
+FCNCA.US,D,20240624,000000,1645.22,1659.83,1630.54,1640.93,61430,0
+FCNCA.US,D,20240625,000000,1639.01,1655.63,1626.61,1633.85,51212,0
+FCNCA.US,D,20240626,000000,1624.63,1655.42,1613.8,1649.07,74642,0
+FCNCA.US,D,20240627,000000,1650.3,1681.21,1638.99,1679.46,52520,0
+FCNCA.US,D,20240628,000000,1690.14,1710.805,1659.32,1683.61,172177,0
+FCNCA.US,D,20240701,000000,1683.53,1722.67,1682.93,1697.56,73440,0
+FCNCA.US,D,20240702,000000,1704.79,1740.65,1693.78,1728.2,98687,0
+FCNCA.US,D,20240703,000000,1737.37,1756.87,1714.77,1716.1,41332,0
+FCNCA.US,D,20240705,000000,1716.1,1716.1,1689.1,1692.55,87065,0
+FCNCA.US,D,20240708,000000,1695,1698,1669.15,1685.92,41254,0
+FCNCA.US,D,20240709,000000,1698.99,1736.71,1698.99,1720.09,51673,0
+FCNCA.US,D,20240710,000000,1724.81,1746.3799,1707.7525,1743.19,40713,0
+FCNCA.US,D,20240711,000000,1743,1758.59,1733.3761,1747.39,38857,0
+FCNCA.US,D,20240712,000000,1747.37,1758.45,1738.79,1748.9,40841,0
+FCNCA.US,D,20240715,000000,1763,1793.585,1758.39,1775.67,57951,0
+FCNCA.US,D,20240716,000000,1787,1849.95,1787,1831.1,121858,0
+FCNCA.US,D,20240717,000000,1829.28,1856.295,1827.49,1834.48,69868,0
+FCNCA.US,D,20240718,000000,1825,1847.655,1804.84,1832.69,76258,0
+FCNCA.US,D,20240719,000000,1825.84,1854.08,1825.84,1832.79,85465,0
+FCNCA.US,D,20240722,000000,1832.79,1847.63,1805.58,1844.4,82107,0
+FCNCA.US,D,20240723,000000,1835.15,1884.08,1835.09,1873.11,123480,0
+FCNCA.US,D,20240724,000000,1865.9,1885,1848.7,1862.27,75239,0
+FCNCA.US,D,20240725,000000,1900,2059.1,1900,2051.05,247010,0
+FCNCA.US,D,20240726,000000,2080,2112.64,2046.83,2110.45,163482,0
+FCNCA.US,D,20240729,000000,2146.77,2146.77,2084.85,2095.84,136903,0
+FCNCA.US,D,20240730,000000,2103.67,2174.8,2103.67,2128.51,148554,0
+FCNCA.US,D,20240731,000000,2123.41,2123.53,2075.74,2087.69,136556,0
+FCNCA.US,D,20240801,000000,2085.75,2093,2031.96,2073.4,141145,0
+FCNCA.US,D,20240802,000000,2032.34,2032.34,1951.71,1957.66,108964,0
+FCNCA.US,D,20240805,000000,1860.91,1915.56,1834.12,1889.34,120277,0
+FCNCA.US,D,20240806,000000,1892.01,1942.87,1887.79,1901.24,91537,0
+FCNCA.US,D,20240807,000000,1912.87,1948.76,1912.87,1920.86,123002,0
+FCNCA.US,D,20240808,000000,1931.19,1975,1931.19,1961.49,99238,0
+FCNCA.US,D,20240809,000000,1961.05,1982.4,1939.43,1974.15,67240,0
+FCNCA.US,D,20240812,000000,1980,1995.47,1954.575,1961.8,90757,0
+FCNCA.US,D,20240813,000000,1972.1,2000.18,1971.52,1997,130956,0
+FCNCA.US,D,20240814,000000,2007,2010,1991,1999.61,116855,0
+FCNCA.US,D,20240815,000000,2012.69,2061.695,2010,2048.43,105323,0
+FCNCA.US,D,20240816,000000,2031.33,2054.65,2031.33,2048.29,68454,0
+FCNCA.US,D,20240819,000000,2048.29,2063.3999,2020.96,2023.5,68376,0
+FCNCA.US,D,20240820,000000,2010.15,2015.94,1999,1999.35,51545,0
+FCNCA.US,D,20240821,000000,2003,2003,1969.46,1969.75,70009,0
+FCNCA.US,D,20240822,000000,1972.19,2006.775,1972.19,1993.65,61524,0
+FCNCA.US,D,20240823,000000,1996.3,2028.96,1985.615,2015.05,114497,0
+FCNCA.US,D,20240826,000000,2023.08,2024.05,1942.5,1950.8,110127,0
+FCNCA.US,D,20240827,000000,1950,1977.9799,1943.74,1960.58,75114,0
+FCNCA.US,D,20240828,000000,1958.16,1982,1958.16,1978.09,54584,0
+FCNCA.US,D,20240829,000000,1987.29,1996.48,1968.51,1991.97,65774,0
+FCNCA.US,D,20240830,000000,1994.04,2033.84,1994.04,2030.7,73304,0
+FCNCA.US,D,20240903,000000,2029,2047.41,1998.03,2007.85,80618,0
+FCNCA.US,D,20240904,000000,2006.13,2020.12,1972.14,1975.09,58634,0
+FCNCA.US,D,20240905,000000,1983.48,1983.48,1944.3,1952.42,57044,0
+FCNCA.US,D,20240906,000000,1946.55,1956.58,1897.05,1898.1,91381,0
+FCNCA.US,D,20240909,000000,1917.01,1931.42,1898.74,1900.68,86351,0
+FCNCA.US,D,20240910,000000,1907.99,1907.99,1792.18,1825.97,142144,0
+FCNCA.US,D,20240911,000000,1825.49,1833.92,1783.15,1819.6,80522,0
+FCNCA.US,D,20240912,000000,1813.59,1862.11,1813.19,1825.45,70207,0
+FCNCA.US,D,20240913,000000,1828.08,1856.4099,1824.23,1832.68,135053,0
+FCNCA.US,D,20240916,000000,1840,1873.14,1839.78,1871.32,67645,0
+FCNCA.US,D,20240917,000000,1873.31,1916.2,1873.31,1915.14,70870,0
+FCNCA.US,D,20240918,000000,1916.05,1940,1896.545,1898.95,93373,0
+FCNCA.US,D,20240919,000000,1935,1943.74,1913.31,1939.57,77742,0
+FCNCA.US,D,20240920,000000,1940.94,1968.16,1936.09,1965.18,132107,0
+FCNCA.US,D,20240923,000000,1972,1996.72,1936.575,1955.89,159782,0
+FCNCA.US,D,20240924,000000,1952,1955,1853.04,1856.96,171585,0
+FCNCA.US,D,20240925,000000,1860.15,1867.15,1834.33,1837.49,95480,0
+FCNCA.US,D,20240926,000000,1845.55,1894.59,1845.55,1876.68,139154,0
+FCNCA.US,D,20240927,000000,1876,1881.74,1840,1845.53,58426,0
+FCNCA.US,D,20240930,000000,1840.24,1849.995,1814.73,1840.95,102586,0
+FCNCA.US,D,20241001,000000,1834.11,1834.11,1792.1501,1818.78,83950,0
+FCNCA.US,D,20241002,000000,1809.72,1833.11,1809.72,1827.23,68680,0
+FCNCA.US,D,20241003,000000,1819.46,1865,1813.44,1862.71,79837,0
+FCNCA.US,D,20241004,000000,1889.9,1956.02,1889.9,1950.12,94468,0
+FCNCA.US,D,20241007,000000,1940.34,1949.71,1912.51,1945.48,74267,0
+FCNCA.US,D,20241008,000000,1949.69,1969.03,1936.7,1939.9,62623,0
+FCNCA.US,D,20241009,000000,1935.01,2003.2,1935.01,1974.84,59946,0
+FCNCA.US,D,20241010,000000,1974.84,2004.78,1974.84,1996.73,60789,0
+FCNCA.US,D,20241011,000000,2004.62,2046.56,1999.22,2021.1,70305,0
+FCNCA.US,D,20241014,000000,2023,2041.135,2023,2035.43,57347,0
+FCNCA.US,D,20241015,000000,2042,2087.42,2026.58,2026.58,57684,0
+FCNCA.US,D,20241016,000000,2044.74,2056.45,2030.12,2043.81,63418,0
+FCNCA.US,D,20241017,000000,2054,2092.05,2045.175,2085.27,64429,0
+FCNCA.US,D,20241018,000000,2080.01,2119.16,2078.275,2115.01,62784,0
+FCNCA.US,D,20241021,000000,2128,2128,2057.01,2059.01,56691,0
+FCNCA.US,D,20241022,000000,2043.21,2085.24,2033.0566,2081,62487,0
+FCNCA.US,D,20241023,000000,2084.86,2116,2074.725,2082.6,80727,0
+FCNCA.US,D,20241024,000000,1950,1950,1795.055,1879.94,305601,0
+FCNCA.US,D,20241025,000000,1865.43,1909.025,1846.155,1881.83,133780,0
+FCNCA.US,D,20241028,000000,1882.82,1932.225,1881.79,1926.03,83759,0
+FCNCA.US,D,20241029,000000,1908.4,1960.695,1908.4,1941.86,115068,0
+FCNCA.US,D,20241030,000000,1930.88,1987.16,1930.88,1974.07,87240,0
+FCNCA.US,D,20241031,000000,1986.34,2020.35,1935.53,1937.35,85870,0
+FCNCA.US,D,20241101,000000,1935,1962.145,1923.96,1926.77,76168,0
+FCNCA.US,D,20241104,000000,1927.81,1929.425,1895.17,1905.96,71965,0
+FCNCA.US,D,20241105,000000,1901.01,1932.525,1901.01,1921.51,67821,0
+FCNCA.US,D,20241106,000000,2051.55,2275.9,2051.55,2272.62,268042,0
+FCNCA.US,D,20241107,000000,2245.18,2253.19,2167.16,2172.87,125305,0
+FCNCA.US,D,20241108,000000,2182.25,2182.25,2153.19,2165.65,78960,0
+FCNCA.US,D,20241111,000000,2207.68,2208.51,2184.77,2193.07,101140,0
+FCNCA.US,D,20241112,000000,2222.62,2222.62,2166.46,2175.45,109693,0
+FCNCA.US,D,20241113,000000,2196.45,2224.33,2160.845,2163.07,60287,0
+FCNCA.US,D,20241114,000000,2174.73,2180.05,2138.24,2152.02,82152,0
+FCNCA.US,D,20241115,000000,2169.8,2203.18,2164.06,2200.46,63438,0
+FCNCA.US,D,20241118,000000,2213.45,2222.21,2175.535,2194.42,79202,0
+FCNCA.US,D,20241119,000000,2162.98,2240.35,2162.98,2217.73,87867,0
+FCNCA.US,D,20241120,000000,2211.36,2268.37,2211.36,2258.67,114242,0
+FCNCA.US,D,20241121,000000,2265.75,2325.84,2264.305,2324.23,92742,0
+FCNCA.US,D,20241122,000000,2296.34,2363.9,2296.34,2353.08,93166,0
+FCNCA.US,D,20241125,000000,2352.94,2388.78,2321.1801,2341.02,178087,0
+FCNCA.US,D,20241126,000000,2325.94,2350.27,2314.23,2325.96,81736,0
+FCNCA.US,D,20241127,000000,2344.25,2350.48,2308.48,2308.48,52279,0
+FCNCA.US,D,20241129,000000,2317.85,2320,2289.97,2295,67738,0
+FCNCA.US,D,20241202,000000,2301.03,2329.015,2221.15,2223.21,118742,0
+FCNCA.US,D,20241203,000000,2243.95,2243.95,2180.82,2209.89,108009,0
+FCNCA.US,D,20241204,000000,2201.85,2204,2138.81,2197.92,84782,0
+FCNCA.US,D,20241205,000000,2216.11,2234.925,2194.3,2195.63,55367,0
+FCNCA.US,D,20241206,000000,2207.94,2207.94,2177,2196.6,53977,0
+FCNCA.US,D,20241209,000000,2196.6,2205,2152.36,2152.41,92175,0
+FCNCA.US,D,20241210,000000,2171.44,2180.355,2115.68,2121.05,82637,0
+FCNCA.US,D,20241211,000000,2131,2139.52,2084.97,2097.67,123075,0
+FCNCA.US,D,20241212,000000,2103.15,2104.02,2062.515,2074.88,73832,0
+FCNCA.US,D,20241213,000000,2070.01,2091.86,2069.94,2086.91,56224,0
+FCNCA.US,D,20241216,000000,2088.6,2128.66,2087.905,2123.44,89489,0
+FCNCA.US,D,20241217,000000,2134.98,2134.98,2088.035,2107.94,141218,0
+FCNCA.US,D,20241218,000000,2129.82,2133.23,2024.01,2029.36,80025,0
+FCNCA.US,D,20241219,000000,2033.25,2099.82,2033.25,2070.94,121169,0
+FCNCA.US,D,20241220,000000,2053.18,2131,2033.6501,2130.51,160969,0
+FCNCA.US,D,20241223,000000,2136.92,2136.92,2099.04,2127.96,48953,0
+FCNCA.US,D,20241224,000000,2116.89,2159.61,2116.89,2152.98,30598,0
+FCNCA.US,D,20241226,000000,2136.88,2157.21,2132.865,2153.14,43789,0
+FCNCA.US,D,20241227,000000,2144.93,2155.69,2117.305,2132.44,41546,0
+FCNCA.US,D,20241230,000000,2121.02,2143.78,2099.61,2112.93,63991,0
+FCNCA.US,D,20241231,000000,2116.61,2134.13,2108.185,2113.02,51208,0
+FCNCA.US,D,20250102,000000,2128,2139.635,2098.64,2102.56,48540,0
+FCNCA.US,D,20250103,000000,2109.22,2152.91,2089.83,2150.62,48213,0
+FCNCA.US,D,20250106,000000,2172.12,2204.75,2127.99,2149.75,92823,0
+FCNCA.US,D,20250107,000000,2155.12,2161.67,2109.265,2116.86,85498,0
+FCNCA.US,D,20250108,000000,2106.87,2111.655,2089.51,2094,51712,0
+FCNCA.US,D,20250110,000000,2083.18,2083.34,2040.28,2063.8,69680,0
+FCNCA.US,D,20250113,000000,2030.92,2088.78,2030.92,2085.61,67924,0
+FCNCA.US,D,20250114,000000,2120,2144.93,2093.5201,2140,56991,0
+FCNCA.US,D,20250115,000000,2197.99,2204.215,2131.67,2152.52,85812,0
+FCNCA.US,D,20250116,000000,2141.89,2172.01,2099.11,2156.01,59960,0
+FCNCA.US,D,20250117,000000,2160.07,2192.9,2154.16,2188.94,51697,0
+FCNCA.US,D,20250121,000000,2207.34,2250.0099,2204.47,2231.14,76312,0
+FCNCA.US,D,20250122,000000,2227.79,2234.74,2204.56,2218.11,68937,0
+FCNCA.US,D,20250123,000000,2235.89,2252.28,2210.775,2216.49,107185,0
+FCNCA.US,D,20250124,000000,2315.61,2412.9292,2223.04,2225,151278,0
+FCNCA.US,D,20250127,000000,2183.95,2217,2162.295,2182.3,125345,0
+FCNCA.US,D,20250128,000000,2160.01,2197.585,2119.2375,2179.18,109036,0
+FCNCA.US,D,20250129,000000,2190.72,2222.51,2175.4,2199.94,68369,0
+FCNCA.US,D,20250130,000000,2217.08,2231.695,2202.79,2218.3,56065,0
+FCNCA.US,D,20250131,000000,2210,2245.335,2202.7,2204.69,41405,0
+FCNCA.US,D,20250203,000000,2164.44,2173.2899,2135,2142.01,64536,0
+FCNCA.US,D,20250204,000000,2110.46,2163.86,2110.46,2149.72,44758,0
+FCNCA.US,D,20250205,000000,2164.99,2180.04,2151.575,2172.79,48232,0
+FCNCA.US,D,20250206,000000,2196.79,2214.01,2183.53,2210.47,48297,0
+FCNCA.US,D,20250207,000000,2213,2237.5,2173.75,2218.4,65466,0
+FCNCA.US,D,20250210,000000,2218.59,2218.59,2153.66,2154.57,58313,0
+FCNCA.US,D,20250211,000000,2135.45,2174.89,2135.45,2155.94,49186,0
+FCNCA.US,D,20250212,000000,2146.75,2152.98,2125.31,2125.31,42244,0
+FCNCA.US,D,20250213,000000,2125.31,2140,2102.57,2107.02,72735,0
+FCNCA.US,D,20250214,000000,2101.05,2141.49,2100.0501,2141.49,34868,0
+FCNCA.US,D,20250218,000000,2152.42,2190.575,2152.42,2165.51,72884,0
+FCNCA.US,D,20250219,000000,2147.665,2170.01,2138.62,2156.78,51445,0
+FCNCA.US,D,20250220,000000,2156.14,2156.14,2080.19,2117.11,52538,0
+FCNCA.US,D,20250221,000000,2107.15,2117.99,2049.23,2049.25,72498,0
+FCNCA.US,D,20250224,000000,2055.1,2060.4,2017.24,2026.41,48445,0
+FCNCA.US,D,20250225,000000,2031.17,2041.185,1981.6,1993.74,65727,0
+FCNCA.US,D,20250226,000000,2007.52,2044.4599,1995.415,2024.41,52772,0
+FCNCA.US,D,20250227,000000,2035.07,2044.325,2020.79,2035.88,52257,0
+FCNCA.US,D,20250228,000000,2033.93,2048.06,2008.53,2048.06,70633,0
+FCNCA.US,D,20250303,000000,2033.21,2057.78,1975.99,1989.62,61250,0
+FCNCA.US,D,20250304,000000,1955,1955,1850.27,1901.91,94234,0
+FCNCA.US,D,20250305,000000,1893.99,1912.795,1870.14,1891.67,83193,0
+FCNCA.US,D,20250306,000000,1853.805,1872.15,1830,1847.81,66925,0
+FCNCA.US,D,20250307,000000,1845.54,1875.33,1795.68,1869.6,89163,0
+FCNCA.US,D,20250310,000000,1819.82,1848.385,1694.05,1731.74,193412,0
+FCNCA.US,D,20250311,000000,1754.48,1775.15,1715.56,1728.36,126621,0
+FCNCA.US,D,20250312,000000,1790.335,1796.96,1734.5775,1755.93,115357,0
+FCNCA.US,D,20250313,000000,1764.64,1767.4972,1716.64,1738.71,78062,0
+FCNCA.US,D,20250314,000000,1761.43,1808.855,1732.85,1807.49,84680,0
+FCNCA.US,D,20250317,000000,1803.26,1846.35,1791.79,1836.66,71748,0
+FCNCA.US,D,20250318,000000,1822.91,1849.41,1807.26,1835.15,52383,0
+FCNCA.US,D,20250319,000000,1828.47,1886.56,1820.405,1881.93,109637,0
+FCNCA.US,D,20250320,000000,1882,1907.29,1837.24,1842.96,142802,0
+FCNCA.US,D,20250321,000000,1847.03,1887.775,1828.32,1851.2,136163,0
+FCNCA.US,D,20250324,000000,1820,1891.425,1820,1883.23,107258,0
+FCNCA.US,D,20250325,000000,1882.85,1918,1879.4445,1892.29,150702,0
+FCNCA.US,D,20250326,000000,1902.38,1921.775,1870.13,1877.75,78886,0
+FCNCA.US,D,20250327,000000,1875.99,1886.535,1849.9269,1880.07,71486,0
+FCNCA.US,D,20250328,000000,1878.76,1881.39,1822.93,1835.1,77973,0
+FCNCA.US,D,20250331,000000,1802.55,1859.4,1763.48,1854.12,123178,0
+FCNCA.US,D,20250401,000000,1834.05,1842.5,1800.8459,1823.47,71249,0
+FCNCA.US,D,20250402,000000,1788.5,1861.7,1788.5,1859.58,92306,0
+FCNCA.US,D,20250403,000000,1734.78,1779.5225,1627.9901,1632.06,146099,0
+FCNCA.US,D,20250404,000000,1540.84,1590,1473.62,1571.21,259720,0
+FCNCA.US,D,20250407,000000,1516.12,1670.52,1491.9992,1606.17,209679,0
+FCNCA.US,D,20250408,000000,1692.15,1695,1542.19,1561.69,184828,0
+FCNCA.US,D,20250409,000000,1559.34,1759.98,1515.79,1736.33,151951,0
+FCNCA.US,D,20250410,000000,1699.27,1699.27,1572.025,1639.64,163030,0
+FCNCA.US,D,20250411,000000,1635.54,1662.775,1581.2714,1657.49,95960,0
+FCNCA.US,D,20250414,000000,1678.85,1690.665,1655.78,1673.22,71873,0
+FCNCA.US,D,20250415,000000,1689.01,1727.3,1675.54,1697.92,99403,0
+FCNCA.US,D,20250416,000000,1673.86,1712.525,1663.75,1691.76,68164,0
+FCNCA.US,D,20250417,000000,1705.44,1725.74,1693.265,1716.62,59744,0
+FCNCA.US,D,20250421,000000,1712.8,1760.47,1658.29,1684.73,76699,0
+FCNCA.US,D,20250422,000000,1697.1,1742.29,1680.5,1734.53,85152,0
+FCNCA.US,D,20250423,000000,1784.56,1855.825,1757.36,1772.04,112775,0
+FCNCA.US,D,20250424,000000,1796.2,1806.49,1703.945,1790.65,133597,0
+FCNCA.US,D,20250425,000000,1739.88,1789.55,1739.88,1779.26,82706,0
+FCNCA.US,D,20250428,000000,1790.21,1792.1,1757.52,1772.21,72963,0
+FCNCA.US,D,20250429,000000,1769.83,1802.7426,1760.975,1793.05,48570,0
+FCNCA.US,D,20250430,000000,1750,1781.59,1734.95,1779.14,77469,0
+FCNCA.US,D,20250501,000000,1764.64,1803.32,1752.96,1781.47,67772,0
+FCNCA.US,D,20250502,000000,1807.97,1847.68,1807.97,1831.32,83400,0
+FCNCA.US,D,20250505,000000,1812,1867.845,1812,1843.29,75994,0
+FCNCA.US,D,20250506,000000,1815.53,1846.25,1772.29,1778.04,211466,0
+FCNCA.US,D,20250507,000000,1799,1822.505,1786.2,1794.69,110140,0
+FCNCA.US,D,20250508,000000,1809.67,1844.9099,1808.075,1830.22,92920,0
+FCNCA.US,D,20250509,000000,1842.05,1843.37,1826.9962,1841.6,43487,0
+FCNCA.US,D,20250512,000000,1945.4,1981.565,1919.8,1940.3,102263,0
+FCNCA.US,D,20250513,000000,1939.8,1969.24,1931.455,1955.12,77901,0
+FCNCA.US,D,20250514,000000,1962.98,1965.8525,1939.99,1962.92,64769,0
+FCNCA.US,D,20250515,000000,1953.72,1977.7999,1942.635,1966.55,54022,0
+FCNCA.US,D,20250516,000000,1962.33,1973.81,1952.31,1953.58,59231,0
+FCNCA.US,D,20250519,000000,1934.29,1947.35,1928.44,1937.79,42434,0
+FCNCA.US,D,20250520,000000,1934.2,1941.2899,1917.1,1918.2,60390,0
+FCNCA.US,D,20250521,000000,1899.4,1900,1839.42,1841.77,73137,0
+FCNCA.US,D,20250522,000000,1841.23,1854.245,1830.745,1841.04,70032,0
+FCNCA.US,D,20250523,000000,1800.46,1832.86,1800.46,1822.27,45012,0
+FCNCA.US,D,20250527,000000,1825.01,1856.78,1824.475,1853.57,106444,0
+FCNCA.US,D,20250528,000000,1855.25,1856.095,1833.89,1833.89,56812,0
+FCNCA.US,D,20250529,000000,1852.39,1852.39,1819.67,1844.25,111882,0
+FCNCA.US,D,20250530,000000,1838.98,1849.67,1807.215,1848.88,164290,0
+FCNCA.US,D,20250602,000000,1848.88,1848.88,1789.64,1799.5,85243,0
+FCNCA.US,D,20250603,000000,1802.1,1846.385,1790.6,1842.86,76069,0
+FCNCA.US,D,20250604,000000,1832.11,1854.135,1828.49,1828.49,54961,0
+FCNCA.US,D,20250605,000000,1835,1835,1805.19,1814.09,53348,0
+FCNCA.US,D,20250606,000000,1832.07,1859.765,1827.575,1856.28,51036,0
+FCNCA.US,D,20250609,000000,1860.43,1863.91,1829.42,1831.72,83866,0
+FCNCA.US,D,20250610,000000,1845.79,1864.73,1821.33,1861.3,72217,0
+FCNCA.US,D,20250611,000000,1869,1874.3,1850.1,1871.02,83697,0
+FCNCA.US,D,20250612,000000,1855.18,1870.87,1826.04,1841.27,114923,0
+FCNCA.US,D,20250613,000000,1832.23,1846,1787.03,1818.68,70915,0
+FCNCA.US,D,20250616,000000,1833.11,1842.0625,1816.67,1816.89,59196,0
+FCNCA.US,D,20250617,000000,1797.11,1817.91,1797.11,1808.5,59498,0
+FCNCA.US,D,20250618,000000,1806.95,1854.44,1806.95,1845.31,77260,0
+FCNCA.US,D,20250620,000000,1857.16,1874.17,1855.89,1870.32,159879,0
+FCNCA.US,D,20250623,000000,1865.17,1892,1834.47,1889.51,75780,0
+FCNCA.US,D,20250624,000000,1906.82,1946,1903.66,1908.42,82673,0
+FCNCA.US,D,20250625,000000,1924.6,1924.6,1897.3301,1911.75,70486,0
+FCNCA.US,D,20250626,000000,1918.88,1962.25,1918.88,1959.99,60934,0
+FCNCA.US,D,20250627,000000,1965.06,1974,1945.42,1956.86,200891,0
+FCNCA.US,D,20250630,000000,1968.46,1999.392,1956.31,1956.47,77777,0
+FCNCA.US,D,20250701,000000,1952.21,2051.01,1952.21,2043.31,99922,0
+FCNCA.US,D,20250702,000000,2044,2086.19,2044,2073.905,71518,0
+FCNCA.US,D,20250703,000000,2082.71,2114.96,2082.71,2088.73,45360,0
+FCNCA.US,D,20250707,000000,2073.71,2100.1075,2059.92,2077.97,57507,0
+FCNCA.US,D,20250708,000000,2091.35,2094.77,2065.315,2066.2,80416,0
+FCNCA.US,D,20250709,000000,2079.94,2105.29,2068.81,2097.23,83202,0
+FCNCA.US,D,20250710,000000,2098.65,2158.215,2098.65,2131.69,83377,0
+FCNCA.US,D,20250711,000000,2110.29,2134.18,2066.32,2117.62,78371,0
+FCNCA.US,D,20250714,000000,2108.02,2155.64,2108.02,2152.88,65357,0
+FCNCA.US,D,20250715,000000,2142.02,2152.63,2080.86,2080.86,69840,0
+FCNCA.US,D,20250716,000000,2096,2100.37,2057.62,2084.48,69019,0
+FCNCA.US,D,20250717,000000,2079.55,2122.99,2079.55,2113.8,69893,0
+FCNCA.US,D,20250718,000000,2131.01,2131.085,2112.82,2123.59,59266,0
+FCNCA.US,D,20250721,000000,2116.44,2153,2114.1475,2114.26,51796,0
+FCNCA.US,D,20250722,000000,2118.965,2156.17,2092.0277,2134.48,92340,0
+FCNCA.US,D,20250723,000000,2142.46,2169.31,2142.46,2158.23,53170,0
+FCNCA.US,D,20250724,000000,2161.08,2164.63,2112.765,2113.83,115429,0
+FCNCA.US,D,20250725,000000,2170,2170,2065.63,2096.04,97295,0
+FCNCA.US,D,20250728,000000,2087.26,2099.91,2038.3901,2050.04,93911,0
+FCNCA.US,D,20250729,000000,2066.85,2066.85,2022.395,2031.9,73631,0
+FCNCA.US,D,20250730,000000,2037,2038.16,2005.7,2017.02,131023,0
+FCNCA.US,D,20250731,000000,2001.65,2025.38,1991.575,1994.76,87186,0
+FCNCA.US,D,20250801,000000,1967.02,1967.02,1905.91,1912.64,119140,0
+FCNCA.US,D,20250804,000000,1920,1924.9999,1877.6001,1883.83,115483,0
+FCNCA.US,D,20250805,000000,1883.83,1883.83,1831.75,1862.62,174947,0
+FCNCA.US,D,20250806,000000,1863.28,1878.71,1846.17,1848.75,165785,0
+FCNCA.US,D,20250807,000000,1862.81,1862.81,1816.42,1820.85,233447,0
+FCNCA.US,D,20250808,000000,1839.22,1839.22,1789.685,1828.13,286362,0
+FCNCA.US,D,20250811,000000,1827.94,1868.42,1827.94,1848.93,138065,0
+FCNCA.US,D,20250812,000000,1867.99,1891.52,1867.99,1883,94920,0
+FCNCA.US,D,20250813,000000,1883,1909.45,1883,1904.74,138449,0
+FCNCA.US,D,20250814,000000,1893.4,1926.185,1893.4,1925.24,123477,0
+FCNCA.US,D,20250815,000000,1936.42,1936.42,1870.76,1871.35,118531,0
+FCNCA.US,D,20250818,000000,1867,1935.5625,1824.0401,1930.72,178920,0
+FCNCA.US,D,20250819,000000,1922.02,1951.08,1899.71,1901.42,182498,0
+FCNCA.US,D,20250820,000000,1902.78,1934.53,1893.03,1931.34,115801,0
+FCNCA.US,D,20250821,000000,1919.985,1937.72,1913.34,1937.63,149343,0
+FCNCA.US,D,20250822,000000,1942.3,1996,1942.3,1987.99,155185,0
+FCNCA.US,D,20250825,000000,1986.85,1990,1963.2,1968.48,131368,0
+FCNCA.US,D,20250826,000000,1962.62,2001.005,1962.62,1998.32,103732,0
+FCNCA.US,D,20250827,000000,1988.37,2043.48,1988.37,2032.56,191722,0
+FCNCA.US,D,20250828,000000,2049.79,2075.7925,1998.045,2003.45,213219,0
+FCNCA.US,D,20250829,000000,2001.65,2019.78,1979.31,1983.91,148796,0
+FCNCA.US,D,20250902,000000,1961.5,1991.725,1937.265,1987.45,90646,0
+FCNCA.US,D,20250903,000000,1980.1,1998.1,1946.57,1986.12,99323,0
+FCNCA.US,D,20250904,000000,1994,2010.955,1989.04,2010.11,109443,0
+FCNCA.US,D,20250905,000000,2003.11,2025.67,1915,1925.26,152023,0
+FCNCA.US,D,20250908,000000,1926.95,1954.18,1905.41,1946.76,116021,0
+FCNCA.US,D,20250909,000000,1946.76,1965.11,1945.0001,1945.95,151984,0
+FCNCA.US,D,20250910,000000,1940.2,1963.925,1934.33,1946.65,138573,0
+FCNCA.US,D,20250911,000000,1940.13,1973.34,1938.195,1964.43,183126,0
+FCNCA.US,D,20250912,000000,1966.48,1993.94,1957.48,1974.8,119898,0
+FCNCA.US,D,20250915,000000,1971.43,1991.59,1909.35,1910.7,198091,0
+FCNCA.US,D,20250916,000000,1918.21,1918.21,1846,1865.8,187383,0
+FCNCA.US,D,20250917,000000,1862.75,1893.46,1850,1882.83,205412,0
+FCNCA.US,D,20250918,000000,1897.43,1907.61,1873.6,1895.96,204626,0
+FCNCA.US,D,20250919,000000,1908.32,1908.32,1846.39,1866.88,279289,0
+FCNCA.US,D,20250922,000000,1855.66,1865.09,1809.025,1850.42,149162,0
+FCNCA.US,D,20250923,000000,1856.49,1872.24,1831,1849.67,234687,0
+FCNCA.US,D,20250924,000000,1856.1,1875.25,1809,1835.09,226386,0
+FCNCA.US,D,20250925,000000,1824.43,1866.71,1817.91,1864.3,179781,0
+FCNCA.US,D,20250926,000000,1878.28,1883.765,1798.27,1850.38,227682,0
+FCNCA.US,D,20250929,000000,1845.1,1845.1,1790.61,1797.8,259226,0
+FCNCA.US,D,20250930,000000,1793.08,1807.64,1769.29,1789.16,138704,0
+FCNCA.US,D,20251001,000000,1787.44,1793.64,1746.905,1759.77,162445,0
+FCNCA.US,D,20251002,000000,1772.65,1772.65,1721.895,1742.68,198032,0
+FCNCA.US,D,20251003,000000,1742.68,1770.405,1740.99,1762.68,189087,0
+FCNCA.US,D,20251006,000000,1765.52,1789.37,1750.695,1759.68,173560,0
+FCNCA.US,D,20251007,000000,1762.64,1778.81,1757.405,1768.43,113726,0
+FCNCA.US,D,20251008,000000,1773.96,1776.48,1728.36,1756.2,123738,0
+FCNCA.US,D,20251009,000000,1768.99,1782.915,1747.95,1776.47,157506,0
+FCNCA.US,D,20251010,000000,1787.93,1787.93,1699.27,1701.73,133330,0
+FCNCA.US,D,20251013,000000,1722.06,1738.59,1716.88,1733.6,108163,0
+FCNCA.US,D,20251014,000000,1714.58,1795.18,1714.58,1788.09,110578,0
+FCNCA.US,D,20251015,000000,1791.29,1791.29,1744.22,1746.26,106141,0
+FCNCA.US,D,20251016,000000,1746.3,1746.3,1623.76,1638.68,189965,0
+FCNCA.US,D,20251017,000000,1666.81,1700.41,1645.58,1695,140636,0
+FCNCA.US,D,20251020,000000,1706.1,1751.85,1706.1,1746.03,105618,0
+FCNCA.US,D,20251021,000000,1743.77,1777.675,1743.77,1758.89,145213,0
+FCNCA.US,D,20251022,000000,1766.44,1776.52,1742.49,1742.49,190148,0
+FCNCA.US,D,20251023,000000,1778,1780,1727.1,1751.52,144285,0
+FCNCA.US,D,20251024,000000,1750,1788.91,1750,1775.21,132253,0
+FCNCA.US,D,20251027,000000,1791.23,1802.95,1774.99,1786.1,107295,0
+FCNCA.US,D,20251028,000000,1787.45,1787.45,1754.52,1755.94,90392,0
+FCNCA.US,D,20251029,000000,1738.38,1809.705,1735.025,1785.89,141832,0
+FCNCA.US,D,20251030,000000,1781.2,1823.8694,1775.635,1778.5,104583,0
+FCNCA.US,D,20251031,000000,1768.13,1825.93,1760.24,1824.82,156720,0
+FCNCA.US,D,20251103,000000,1822.08,1836.455,1800.9073,1822.71,96678,0
+FCNCA.US,D,20251104,000000,1813.71,1826.1399,1779.39,1806.63,57927,0
+FCNCA.US,D,20251105,000000,1807.73,1843.59,1800.25,1801.23,62770,0
+FCNCA.US,D,20251106,000000,1798.52,1821.9,1774.97,1800.21,75506,0
+FCNCA.US,D,20251107,000000,1787.88,1819.73,1779.11,1818.84,72135,0
+FCNCA.US,D,20251110,000000,1818.19,1836.4,1808.19,1814.41,59506,0
+FCNCA.US,D,20251111,000000,1808.9,1833.05,1805.75,1817.34,64598,0
+FCNCA.US,D,20251112,000000,1818.36,1854.45,1818.36,1832.48,55316,0
+FCNCA.US,D,20251113,000000,1830.72,1855.75,1817.665,1824.98,70676,0
+FCNCA.US,D,20251114,000000,1808.85,1846.88,1791.05,1845.3,136016,0
+FCNCA.US,D,20251117,000000,1834.06,1836.86,1771.4,1789.22,100432,0
+FCNCA.US,D,20251118,000000,1778.81,1810.835,1776.15,1798.01,145748,0
+FCNCA.US,D,20251119,000000,1798.01,1832.8399,1798.01,1829.88,82883,0
+FCNCA.US,D,20251120,000000,1857.19,1874.13,1814.92,1822.03,107624,0
+FCNCA.US,D,20251121,000000,1827.88,1888.3999,1816.765,1868.49,121959,0
+FCNCA.US,D,20251124,000000,1868.3,1869.53,1844.45,1855.58,122788,0
+FCNCA.US,D,20251125,000000,1864.72,1901.0325,1862.735,1877.8,143698,0
+FCNCA.US,D,20251126,000000,1877.8,1900.06,1877.8,1889.85,78344,0
+FCNCA.US,D,20251128,000000,1877.91,1907.01,1875.28,1877.89,43637,0
+FCNCA.US,D,20251201,000000,1871.98,1912.525,1870.9,1901.17,87047,0
+FCNCA.US,D,20251202,000000,1910.05,1916.53,1897.065,1905.02,47900,0
+FCNCA.US,D,20251203,000000,1899.06,1950.06,1899.06,1938.27,106657,0
+FCNCA.US,D,20251204,000000,1942.5,1975.3,1933.5,1961.18,79719,0
+FCNCA.US,D,20251205,000000,1950.37,1980.0399,1950.37,1971.82,68387,0
+FCNCA.US,D,20251208,000000,1962.39,1989.3699,1961.97,1970.16,86220,0
+FCNCA.US,D,20251209,000000,1970.16,1998.86,1967.94,1971.18,80270,0
+FCNCA.US,D,20251210,000000,1976.78,2065.605,1976.78,2056.54,135730,0
+FCNCA.US,D,20251211,000000,2049.35,2091.99,2049.32,2082.09,78570,0
+FCNCA.US,D,20251212,000000,2098.76,2098.995,2044.59,2055.52,68949,0
+FCNCA.US,D,20251215,000000,2060,2084.75,2054.4,2074.86,96474,0
+FCNCA.US,D,20251216,000000,2085.77,2099.97,2071.64,2091.85,126508,0
+FCNCA.US,D,20251217,000000,2100.78,2140.435,2100.78,2111.59,91471,0
+FCNCA.US,D,20251218,000000,2109.01,2152.5107,2085.54,2107.16,108306,0
+FCNCA.US,D,20251219,000000,2114.89,2145.93,2106.14,2134.99,140422,0
+FCNCA.US,D,20251222,000000,2131.24,2168.18,2130.62,2167,71745,0
+FCNCA.US,D,20251223,000000,2149.94,2177.45,2149.94,2168.13,58691,0
+FCNCA.US,D,20251224,000000,2166.98,2201.78,2166.98,2183.12,34254,0
+FCNCA.US,D,20251226,000000,2184.51,2192.32,2171.2001,2180.48,49417,0
+FCNCA.US,D,20251229,000000,2181.98,2186.05,2155.5401,2164.17,47319,0
+FCNCA.US,D,20251230,000000,2163.95,2173.1841,2155,2160.26,67013,0
+FCNCA.US,D,20251231,000000,2163.51,2180,2143.975,2146.18,96311,0
+FCNCA.US,D,20260102,000000,2136.43,2164.84,2118.9258,2158.64,60213,0
+FCNCA.US,D,20260105,000000,2161.48,2220.1845,2154.88,2182.61,87488,0
+FCNCA.US,D,20260106,000000,2168.81,2195.52,2143.74,2190.12,89361,0
+FCNCA.US,D,20260107,000000,2178.81,2201.12,2154.3101,2166.03,64781,0
+FCNCA.US,D,20260108,000000,2158.18,2204.39,2158.18,2177.72,63080,0
+FCNCA.US,D,20260109,000000,2183.59,2200,2169.52,2175.19,65630,0
+FCNCA.US,D,20260112,000000,2160,2185.37,2151.94,2160.92,81584,0
+FCNCA.US,D,20260113,000000,2164.48,2176.9675,2151.96,2163.09,69325,0
+FCNCA.US,D,20260114,000000,2150.02,2162.47,2130.14,2161.26,89135,0
+FCNCA.US,D,20260115,000000,2159.98,2193.05,2155.34,2160.13,76508,0
+FCNCA.US,D,20260116,000000,2170.95,2177.36,2140.01,2169.35,77469,0
+FCNCA.US,D,20260120,000000,2143.15,2166.67,2114.23,2124.35,118243,0
+FCNCA.US,D,20260121,000000,2124.35,2205.57,2124.35,2182.73,151984,0
+FCNCA.US,D,20260122,000000,2190.29,2232.21,2179.795,2203.53,142089,0
+FCNCA.US,D,20260123,000000,2087.81,2120.5899,1990.46,2016.56,289537,0
+FCNCA.US,D,20260126,000000,2014.44,2042.605,1996.19,2014.66,149333,0
+FCNCA.US,D,20260127,000000,2023.26,2034.95,1989.89,2000.82,107930,0
+FCNCA.US,D,20260128,000000,2003.2,2012.68,1976.12,1980.05,85598,0
+FCNCA.US,D,20260129,000000,2002.41,2033.69,1974.835,2032.76,100683,0
+FCNCA.US,D,20260130,000000,2027.02,2073.95,2007.535,2069.57,100631,0
+FCNCA.US,D,20260202,000000,2057.72,2112.53,2046.065,2097.35,82536,0
+FCNCA.US,D,20260203,000000,2093.95,2147.44,2000.17,2043.97,132349,0
+FCNCA.US,D,20260204,000000,2047.04,2120.92,2044.305,2114.14,107970,0
+FCNCA.US,D,20260205,000000,2115.79,2134.85,2094.595,2122.95,93539,0
+FCNCA.US,D,20260206,000000,2143.23,2183.8699,2143.23,2160.99,78068,0
+FCNCA.US,D,20260209,000000,2149.96,2177.17,2126.59,2154.5,68084,0
+FCNCA.US,D,20260210,000000,2158.54,2192.61,2123.17,2156.13,109577,0
+FCNCA.US,D,20260211,000000,2179,2197.03,2100.47,2101.95,78086,0
+FCNCA.US,D,20260212,000000,2112.1,2128,1990.085,2003.76,249529,0
+FCNCA.US,D,20260213,000000,2000.75,2021.57,1969.96,2005.87,97198,0
+FCNCA.US,D,20260217,000000,2020.13,2043.155,1985.1,1990.69,88172,0
+FCNCA.US,D,20260218,000000,1995.495,2060.61,1995.495,2058.73,72896,0
diff --git a/daily/us/nasdaq stocks/1/fenc.us.txt b/daily/us/nasdaq stocks/1/fenc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d57967408badcbad525f12da10b7c0b163a3d1e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fenc.us.txt	
@@ -0,0 +1,2120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FENC.US,D,20170913,000000,10.1201,12.42,10,12,80083,0
+FENC.US,D,20170914,000000,12.5,13.9499,11.85,12.19,301333,0
+FENC.US,D,20170915,000000,12.55,12.7112,11.7001,12,77957,0
+FENC.US,D,20170918,000000,11.37,11.99,11.15,11.365,83514,0
+FENC.US,D,20170919,000000,11.34,11.35,10.1702,11.3,79181,0
+FENC.US,D,20170920,000000,11.5,11.85,11.15,11.69,43991,0
+FENC.US,D,20170921,000000,11.75,12.48,11.7401,11.7401,22519,0
+FENC.US,D,20170922,000000,12.02,12.5,11.7501,11.8101,14232,0
+FENC.US,D,20170925,000000,11.82,11.95,11.31,11.51,44987,0
+FENC.US,D,20170926,000000,11.5201,11.6161,11.32,11.4,10414,0
+FENC.US,D,20170927,000000,11.3,11.88,11.3,11.56,28551,0
+FENC.US,D,20170928,000000,11.74,11.74,11,11.3,30730,0
+FENC.US,D,20170929,000000,11.3662,11.3662,10.8,11.09,28187,0
+FENC.US,D,20171002,000000,11.46,11.7351,11.25,11.4,23276,0
+FENC.US,D,20171003,000000,11.74,11.74,11.505,11.697,9442,0
+FENC.US,D,20171004,000000,11.74,11.749,11.5,11.5,13309,0
+FENC.US,D,20171005,000000,11.6,11.74,11.2,11.74,25648,0
+FENC.US,D,20171006,000000,11.93,12,11.44,11.78,18889,0
+FENC.US,D,20171009,000000,11.53,13.2,11.53,12.17,58895,0
+FENC.US,D,20171010,000000,12.8,12.8,11.52,12.0535,59164,0
+FENC.US,D,20171011,000000,11.9,12.48,11.9,12.03,57574,0
+FENC.US,D,20171012,000000,12.2,13,11.6,12.35,83280,0
+FENC.US,D,20171013,000000,12.36,12.4,12,12.04,32720,0
+FENC.US,D,20171016,000000,12.04,12.04,9.99,10.56,162595,0
+FENC.US,D,20171017,000000,10.56,10.56,10,10.55,60494,0
+FENC.US,D,20171018,000000,10.09,11.04,9.07,10.36,73141,0
+FENC.US,D,20171019,000000,9.89,10.6708,9.89,10.4,15128,0
+FENC.US,D,20171020,000000,10.45,10.7299,10.3,10.4399,12174,0
+FENC.US,D,20171023,000000,10.3866,10.48,9.761,10.19,22661,0
+FENC.US,D,20171024,000000,9.91,10.22,9.91,10.14,12961,0
+FENC.US,D,20171025,000000,9.88,10.24,9.85,9.89,16394,0
+FENC.US,D,20171026,000000,10,10.24,9.75,9.83,8779,0
+FENC.US,D,20171027,000000,9.66,9.749,9.211,9.65,21889,0
+FENC.US,D,20171030,000000,10.05,10.05,9.1486,9.4638,12502,0
+FENC.US,D,20171031,000000,9.25,9.5,9.25,9.49,11944,0
+FENC.US,D,20171101,000000,9.42,9.42,8.0001,9.05,23826,0
+FENC.US,D,20171102,000000,9.06,9.5,9.06,9.36,5140,0
+FENC.US,D,20171103,000000,9.55,9.6,9.4947,9.56,6896,0
+FENC.US,D,20171106,000000,9.21,9.44,8.99,9.26,13749,0
+FENC.US,D,20171107,000000,9.3,9.3,9.02,9.1702,8233,0
+FENC.US,D,20171108,000000,8.62,9.3,8.61,9.2885,5358,0
+FENC.US,D,20171109,000000,9.2524,9.27,9.0561,9.1201,802,0
+FENC.US,D,20171110,000000,8.72,9.98,8.72,9.98,22774,0
+FENC.US,D,20171113,000000,10.19,10.25,9.99,10.1845,5678,0
+FENC.US,D,20171114,000000,10.28,10.28,9.2,10.08,17945,0
+FENC.US,D,20171115,000000,10.1752,10.1752,9.73,10.1,3177,0
+FENC.US,D,20171116,000000,9.78,10.2,9.11,10.09,31697,0
+FENC.US,D,20171117,000000,9.45,10,9.45,10,15265,0
+FENC.US,D,20171120,000000,10,10.2987,10,10.2,16099,0
+FENC.US,D,20171121,000000,10.3,10.47,9.7972,10.08,14896,0
+FENC.US,D,20171122,000000,10.0001,10.15,9.962,10.14,3796,0
+FENC.US,D,20171124,000000,10.15,10.15,9.59,9.95,16772,0
+FENC.US,D,20171127,000000,9.95,10.18,9.7091,10.05,12574,0
+FENC.US,D,20171128,000000,9.9,9.99,9.37,9.7,9144,0
+FENC.US,D,20171129,000000,9.7,9.85,9.3,9.36,16393,0
+FENC.US,D,20171130,000000,9.3,9.71,9.04,9.675,28763,0
+FENC.US,D,20171201,000000,9.13,9.67,9.0601,9.57,6403,0
+FENC.US,D,20171204,000000,9.57,9.57,8.65,9,20128,0
+FENC.US,D,20171205,000000,9.49,9.49,8.74,8.9,13902,0
+FENC.US,D,20171206,000000,8.7285,8.96,8.7285,8.905,7385,0
+FENC.US,D,20171207,000000,8.9,9.1,8.62,8.99,6905,0
+FENC.US,D,20171208,000000,8.5,9.47,8.5,9.25,101220,0
+FENC.US,D,20171211,000000,9.1613,9.1865,8.61,8.97,40119,0
+FENC.US,D,20171212,000000,8.97,9.03,8.9,8.9396,13156,0
+FENC.US,D,20171213,000000,8.9434,9.16,8.8,9.025,43238,0
+FENC.US,D,20171214,000000,8.995,9.14,8.995,9.05,12068,0
+FENC.US,D,20171215,000000,9.1317,9.1594,9.0601,9.15,26340,0
+FENC.US,D,20171218,000000,9.16,9.4,9.14,9.3,12628,0
+FENC.US,D,20171219,000000,9.15,9.25,9.05,9.25,22986,0
+FENC.US,D,20171220,000000,9.4,9.4,9.14,9.39,11040,0
+FENC.US,D,20171221,000000,9.145,9.5,9.0501,9.33,20043,0
+FENC.US,D,20171222,000000,9.4807,9.5,9.16,9.3,7960,0
+FENC.US,D,20171226,000000,9.4052,9.94,9.2401,9.55,37472,0
+FENC.US,D,20171227,000000,9.5,9.95,8.75,9.42,82094,0
+FENC.US,D,20171228,000000,9.39,9.92,9.35,9.54,62857,0
+FENC.US,D,20171229,000000,9.5,10.05,9.5,9.97,33891,0
+FENC.US,D,20180102,000000,9.98,11.24,9.8206,10.15,24786,0
+FENC.US,D,20180103,000000,10.09,10.32,9.7807,9.9,10645,0
+FENC.US,D,20180104,000000,10.13,10.13,9.7501,10,10258,0
+FENC.US,D,20180105,000000,10.05,10.1117,9.8196,9.98,12666,0
+FENC.US,D,20180108,000000,9.82,9.82,9.54,9.59,11603,0
+FENC.US,D,20180109,000000,9.6691,10.07,9.4794,9.6,23577,0
+FENC.US,D,20180110,000000,9.76,9.8,9.49,9.6,19874,0
+FENC.US,D,20180111,000000,9.23,9.66,9.23,9.45,16885,0
+FENC.US,D,20180112,000000,9.48,9.7,9.41,9.46,12391,0
+FENC.US,D,20180116,000000,9.45,9.8,9.02,9.26,9314,0
+FENC.US,D,20180117,000000,9.1063,9.42,9.1,9.21,9399,0
+FENC.US,D,20180118,000000,9.27,9.62,9.06,9.4001,11174,0
+FENC.US,D,20180119,000000,9.49,9.73,9.4,9.63,10653,0
+FENC.US,D,20180122,000000,9.54,9.7,9.4,9.4,12627,0
+FENC.US,D,20180123,000000,9.314,9.5,9.314,9.41,5598,0
+FENC.US,D,20180124,000000,9.41,9.48,9.31,9.3287,6324,0
+FENC.US,D,20180125,000000,9.34,9.3799,9.11,9.11,5677,0
+FENC.US,D,20180126,000000,9.08,9.31,9.05,9.16,23269,0
+FENC.US,D,20180129,000000,9.16,9.18,8.89,8.89,19871,0
+FENC.US,D,20180130,000000,8.91,9.0011,8.8,8.98,18407,0
+FENC.US,D,20180131,000000,9,9.185,8.85,8.85,21027,0
+FENC.US,D,20180201,000000,8.65,9.08,8.65,8.83,14437,0
+FENC.US,D,20180202,000000,8.88,9.075,8.88,8.99,5342,0
+FENC.US,D,20180205,000000,8.89,8.89,8.26,8.26,15690,0
+FENC.US,D,20180206,000000,8.2,8.85,8.2,8.43,8450,0
+FENC.US,D,20180207,000000,8.6,8.995,8.31,8.33,11859,0
+FENC.US,D,20180208,000000,8.5,8.71,8.3,8.71,24830,0
+FENC.US,D,20180209,000000,8.87,8.9,7.5537,8.26,12662,0
+FENC.US,D,20180212,000000,8.12,8.9,8.12,8.9,12008,0
+FENC.US,D,20180213,000000,8.5555,8.8,7.9,8.5042,14091,0
+FENC.US,D,20180214,000000,8.32,8.9,8.28,8.45,24896,0
+FENC.US,D,20180215,000000,8.43,8.8516,8.43,8.66,26354,0
+FENC.US,D,20180216,000000,8.66,9.5,8.62,9.02,53156,0
+FENC.US,D,20180220,000000,9.11,9.495,9.11,9.11,28729,0
+FENC.US,D,20180221,000000,9.49,9.589,9.05,9.31,68690,0
+FENC.US,D,20180222,000000,9.65,9.65,9.05,9.13,55315,0
+FENC.US,D,20180223,000000,9.3,9.3499,8.9421,9.16,33223,0
+FENC.US,D,20180226,000000,9,9.6,8.99,9.5,40554,0
+FENC.US,D,20180227,000000,9.6,9.66,9.41,9.52,28306,0
+FENC.US,D,20180228,000000,9.47,9.5427,9.12,9.2301,64264,0
+FENC.US,D,20180301,000000,9.25,9.4732,9.11,9.37,14912,0
+FENC.US,D,20180302,000000,9.38,9.43,9.01,9.19,52899,0
+FENC.US,D,20180305,000000,9.1,9.2499,9.1,9.18,8094,0
+FENC.US,D,20180306,000000,9.15,9.25,9.01,9.16,20047,0
+FENC.US,D,20180307,000000,9.02,9.24,8.99,9.24,11222,0
+FENC.US,D,20180308,000000,9.1,9.42,9.05,9.19,21282,0
+FENC.US,D,20180309,000000,9.29,9.4314,8.91,9.4,13397,0
+FENC.US,D,20180312,000000,9.51,9.7,9.16,9.27,62728,0
+FENC.US,D,20180313,000000,9.47,9.836,9.02,9.375,48813,0
+FENC.US,D,20180314,000000,9.59,9.8,9.0655,9.43,68977,0
+FENC.US,D,20180315,000000,9.34,9.7893,9.34,9.41,71830,0
+FENC.US,D,20180316,000000,9.48,9.78,9.38,9.57,11267,0
+FENC.US,D,20180319,000000,9.5787,9.68,9.2796,9.51,16653,0
+FENC.US,D,20180320,000000,9.729,9.729,9.575,9.7,33562,0
+FENC.US,D,20180321,000000,10.5,10.8,9.7401,10.35,470558,0
+FENC.US,D,20180322,000000,10.48,10.878,10.48,10.73,121647,0
+FENC.US,D,20180323,000000,10.73,11.7,10.72,10.94,109526,0
+FENC.US,D,20180326,000000,11.2,11.31,10.334,10.9,63849,0
+FENC.US,D,20180327,000000,12.26,12.26,10.85,11.3,279940,0
+FENC.US,D,20180328,000000,11.33,12.5,11.3,12.1,286104,0
+FENC.US,D,20180329,000000,12.04,12.095,11.5656,12.095,106555,0
+FENC.US,D,20180402,000000,12.25,12.74,11.8801,12.17,108997,0
+FENC.US,D,20180403,000000,12.06,12.86,11.98,12.59,81249,0
+FENC.US,D,20180404,000000,12.61,12.95,12.5,12.58,61291,0
+FENC.US,D,20180405,000000,12.68,13.38,12.68,13.03,65295,0
+FENC.US,D,20180406,000000,13.0258,14.3399,13.0091,14.07,123091,0
+FENC.US,D,20180409,000000,14.24,14.9862,13.64,14.33,311141,0
+FENC.US,D,20180410,000000,14.85,14.88,13.15,13.5,160649,0
+FENC.US,D,20180411,000000,13.95,14.3,13.25,13.95,87140,0
+FENC.US,D,20180412,000000,13.99,14.3,13.99,14.05,71528,0
+FENC.US,D,20180413,000000,14.05,14.157,13.16,13.85,63230,0
+FENC.US,D,20180416,000000,13.95,14.29,13.34,13.75,69156,0
+FENC.US,D,20180417,000000,13.75,13.75,13.05,13.56,118527,0
+FENC.US,D,20180418,000000,13.5,13.75,12.75,13.75,145965,0
+FENC.US,D,20180419,000000,13.75,13.9,13.3601,13.44,21998,0
+FENC.US,D,20180420,000000,13.51,13.689,13.26,13.34,28882,0
+FENC.US,D,20180423,000000,13.42,13.44,12.88,13.06,45861,0
+FENC.US,D,20180424,000000,12.97,13.48,12.86,13.01,78101,0
+FENC.US,D,20180425,000000,13.09,13.5438,12.651,12.81,34514,0
+FENC.US,D,20180426,000000,12.74,13.3,12.46,12.46,53822,0
+FENC.US,D,20180427,000000,12.52,13.3959,12.025,12.16,44438,0
+FENC.US,D,20180430,000000,12.36,12.9899,11.9348,12.5,95822,0
+FENC.US,D,20180501,000000,12.5,13.4382,11.97,12.22,73750,0
+FENC.US,D,20180502,000000,12.16,12.91,12.02,12.57,94833,0
+FENC.US,D,20180503,000000,12.66,12.84,12.01,12.49,113342,0
+FENC.US,D,20180504,000000,12.41,13.29,12.1,12.25,65441,0
+FENC.US,D,20180507,000000,12.11,12.7,11.72,11.87,82067,0
+FENC.US,D,20180508,000000,11.71,12.03,11.57,11.9,42237,0
+FENC.US,D,20180509,000000,11.99,12.3,11.44,11.67,61469,0
+FENC.US,D,20180510,000000,11.5459,11.78,11.43,11.54,37552,0
+FENC.US,D,20180511,000000,11.56,11.84,11.371,11.69,19717,0
+FENC.US,D,20180514,000000,11.84,12,11.43,11.58,61033,0
+FENC.US,D,20180515,000000,11.6,11.8,11.28,11.35,81370,0
+FENC.US,D,20180516,000000,11.42,11.74,11.13,11.3,76501,0
+FENC.US,D,20180517,000000,11.22,11.6,10.91,11.06,89651,0
+FENC.US,D,20180518,000000,11.07,11.56,11.0044,11.08,32664,0
+FENC.US,D,20180521,000000,11.14,11.52,10.94,11.11,32252,0
+FENC.US,D,20180522,000000,11.01,11.09,10.34,10.69,73352,0
+FENC.US,D,20180523,000000,10.75,11.51,10.7,11.24,181176,0
+FENC.US,D,20180524,000000,11.1,11.22,10.88,11.08,44043,0
+FENC.US,D,20180525,000000,11.15,11.489,10.85,11.12,49566,0
+FENC.US,D,20180529,000000,11.12,11.54,10.72,11.23,91363,0
+FENC.US,D,20180530,000000,11.42,12.51,11.01,11.69,202379,0
+FENC.US,D,20180531,000000,11.94,12.08,11.5,11.54,64690,0
+FENC.US,D,20180601,000000,11.62,12.07,11.56,12.03,98188,0
+FENC.US,D,20180604,000000,12.08,12.099,11.29,11.66,99183,0
+FENC.US,D,20180605,000000,11.59,11.73,10.67,10.94,159900,0
+FENC.US,D,20180606,000000,11.04,11.5919,11,11.18,92391,0
+FENC.US,D,20180607,000000,11.37,11.37,10.79,10.93,59096,0
+FENC.US,D,20180608,000000,11.01,11.01,10.46,10.77,110478,0
+FENC.US,D,20180611,000000,10.78,11.05,10.6,11.02,135330,0
+FENC.US,D,20180612,000000,11.04,11.04,10.52,10.56,60442,0
+FENC.US,D,20180613,000000,10.52,10.62,10.07,10.61,81930,0
+FENC.US,D,20180614,000000,10.62,10.62,10.33,10.4,35551,0
+FENC.US,D,20180615,000000,10.4,10.4234,10.01,10.05,85164,0
+FENC.US,D,20180618,000000,10.25,11.17,10.0833,10.83,105207,0
+FENC.US,D,20180619,000000,10.78,11.0299,10.53,10.96,100326,0
+FENC.US,D,20180620,000000,10.84,11.12,10.84,10.95,60455,0
+FENC.US,D,20180621,000000,11.01,11.25,10.335,10.43,194803,0
+FENC.US,D,20180622,000000,10.52,11.2,10.35,10.98,1356706,0
+FENC.US,D,20180625,000000,11,11.8095,10.36,10.74,217041,0
+FENC.US,D,20180626,000000,10.82,10.98,10.35,10.5,117902,0
+FENC.US,D,20180627,000000,10.58,10.58,10.07,10.24,114841,0
+FENC.US,D,20180628,000000,10.24,10.43,10.185,10.26,78276,0
+FENC.US,D,20180629,000000,10.33,10.47,10.19,10.44,100639,0
+FENC.US,D,20180702,000000,10.37,10.455,9.9005,10.19,90847,0
+FENC.US,D,20180703,000000,10.26,10.67,10.08,10.54,72084,0
+FENC.US,D,20180705,000000,10.61,10.95,10.45,10.83,50148,0
+FENC.US,D,20180706,000000,10.85,11,10.0705,10.35,134706,0
+FENC.US,D,20180709,000000,10.4174,10.4174,9.9892,10.08,94585,0
+FENC.US,D,20180710,000000,10.1,10.2,9.761,9.89,117402,0
+FENC.US,D,20180711,000000,9.82,9.99,9.45,9.59,104788,0
+FENC.US,D,20180712,000000,9.66,9.86,9.57,9.81,38644,0
+FENC.US,D,20180713,000000,9.76,9.8167,9.63,9.68,29894,0
+FENC.US,D,20180716,000000,9.66,9.66,9.26,9.39,130460,0
+FENC.US,D,20180717,000000,9.36,9.46,9.289,9.3,48947,0
+FENC.US,D,20180718,000000,9.35,9.4586,9.201,9.3,82462,0
+FENC.US,D,20180719,000000,9.32,9.37,9.1101,9.16,42289,0
+FENC.US,D,20180720,000000,9.2,9.35,9.2,9.21,27131,0
+FENC.US,D,20180723,000000,9.17,9.24,9.12,9.15,34481,0
+FENC.US,D,20180724,000000,9.18,9.18,8.821,8.99,76797,0
+FENC.US,D,20180725,000000,9.04,9.22,9,9.13,49308,0
+FENC.US,D,20180726,000000,9.18,9.49,9.18,9.26,48284,0
+FENC.US,D,20180727,000000,9.26,9.29,8.78,8.98,45229,0
+FENC.US,D,20180730,000000,9,9.4,8.92,9.28,58413,0
+FENC.US,D,20180731,000000,9.26,9.31,9.15,9.2,22876,0
+FENC.US,D,20180801,000000,9.15,9.43,9.11,9.34,37464,0
+FENC.US,D,20180802,000000,9.34,9.34,9.015,9.18,76368,0
+FENC.US,D,20180803,000000,9.2,9.2,8.9,9.03,36337,0
+FENC.US,D,20180806,000000,9.01,9.669,9.01,9.38,144838,0
+FENC.US,D,20180807,000000,9.8,9.94,9.35,9.81,211674,0
+FENC.US,D,20180808,000000,9.75,10.009,9.5,9.53,84918,0
+FENC.US,D,20180809,000000,9.51,10.0399,9.5,9.9,93792,0
+FENC.US,D,20180810,000000,9.9,10.21,9.85,10.01,47600,0
+FENC.US,D,20180813,000000,10.11,10.61,9.7929,10.44,74891,0
+FENC.US,D,20180814,000000,10.36,10.5499,10.29,10.42,51646,0
+FENC.US,D,20180815,000000,10.47,10.47,9.8,9.85,51929,0
+FENC.US,D,20180816,000000,9.9,10.29,9.78,9.94,75821,0
+FENC.US,D,20180817,000000,9.97,9.97,9.52,9.73,46542,0
+FENC.US,D,20180820,000000,9.78,9.78,9.56,9.61,35351,0
+FENC.US,D,20180821,000000,9.56,9.76,9.51,9.67,55782,0
+FENC.US,D,20180822,000000,9.68,10.19,9.59,10.02,102976,0
+FENC.US,D,20180823,000000,9.99,10.0799,9.3828,9.68,124831,0
+FENC.US,D,20180824,000000,9.69,9.87,9.54,9.79,80559,0
+FENC.US,D,20180827,000000,9.8,9.96,9.68,9.74,32501,0
+FENC.US,D,20180828,000000,9.8,9.8799,9.59,9.71,91850,0
+FENC.US,D,20180829,000000,9.8,9.85,9.59,9.72,75764,0
+FENC.US,D,20180830,000000,9.68,9.94,9.68,9.91,69558,0
+FENC.US,D,20180831,000000,9.94,9.99,9.35,9.52,159834,0
+FENC.US,D,20180904,000000,9.52,9.65,8.6,9.29,273811,0
+FENC.US,D,20180905,000000,9.26,9.5,8.8,8.98,114886,0
+FENC.US,D,20180906,000000,9.02,9.13,8.6,8.87,89678,0
+FENC.US,D,20180907,000000,8.89,8.9891,8.701,8.79,66617,0
+FENC.US,D,20180910,000000,8.86,8.86,8.459,8.61,60247,0
+FENC.US,D,20180911,000000,8.57,8.65,8.06,8.2,96280,0
+FENC.US,D,20180912,000000,8.15,8.17,7.82,7.95,216806,0
+FENC.US,D,20180913,000000,7.81,8.1,7.75,7.84,149993,0
+FENC.US,D,20180914,000000,7.7,8.57,7.69,8.4,212560,0
+FENC.US,D,20180917,000000,8.46,8.47,8,8.22,96314,0
+FENC.US,D,20180918,000000,8.17,8.74,8.17,8.3,80505,0
+FENC.US,D,20180919,000000,8.31,8.46,8.22,8.23,64655,0
+FENC.US,D,20180920,000000,8.25,8.4058,8.09,8.17,89461,0
+FENC.US,D,20180921,000000,8.16,8.3395,8.08,8.14,143908,0
+FENC.US,D,20180924,000000,8.16,8.41,7.9,8.18,59968,0
+FENC.US,D,20180925,000000,8.23,8.515,8.17,8.46,81843,0
+FENC.US,D,20180926,000000,8.46,8.47,8.24,8.24,60878,0
+FENC.US,D,20180927,000000,8.24,8.2599,8.02,8.13,73479,0
+FENC.US,D,20180928,000000,8.0802,8.21,8.0416,8.2,38474,0
+FENC.US,D,20181001,000000,8.22,8.461,7.99,8.01,73865,0
+FENC.US,D,20181002,000000,8.04,8.17,7.99,8.03,40347,0
+FENC.US,D,20181003,000000,8.08,8.5911,7.905,8.39,135712,0
+FENC.US,D,20181004,000000,8.48,8.5,8.12,8.19,67094,0
+FENC.US,D,20181005,000000,8.17,8.2301,7.8,7.91,117911,0
+FENC.US,D,20181008,000000,7.83,8.17,7.72,7.83,70740,0
+FENC.US,D,20181009,000000,7.87,8.03,7.8,7.83,54113,0
+FENC.US,D,20181010,000000,7.83,7.83,7.17,7.26,114146,0
+FENC.US,D,20181011,000000,7.37,8.015,7.35,7.71,173675,0
+FENC.US,D,20181012,000000,7.92,8.15,7.43,7.79,125148,0
+FENC.US,D,20181015,000000,7.79,7.79,7.64,7.73,35739,0
+FENC.US,D,20181016,000000,7.78,8.25,7.6892,7.86,52680,0
+FENC.US,D,20181017,000000,7.79,7.96,7.7,7.91,21344,0
+FENC.US,D,20181018,000000,8,8.0397,7.52,7.59,128212,0
+FENC.US,D,20181019,000000,7.6,7.765,7.45,7.47,41449,0
+FENC.US,D,20181022,000000,7.47,7.5184,7.06,7.4,108232,0
+FENC.US,D,20181023,000000,7.27,7.39,7.13,7.26,66549,0
+FENC.US,D,20181024,000000,7.29,7.35,6.92,6.94,59723,0
+FENC.US,D,20181025,000000,6.9628,7.28,6.88,7.23,105009,0
+FENC.US,D,20181026,000000,7.1,7.2793,6.975,7.11,165222,0
+FENC.US,D,20181029,000000,7.04,7.128,6.31,6.42,85349,0
+FENC.US,D,20181030,000000,6.38,7.0281,6.28,6.9,157273,0
+FENC.US,D,20181031,000000,6.97,7.3773,6.97,7.28,65386,0
+FENC.US,D,20181101,000000,7.28,7.56,7.28,7.46,49752,0
+FENC.US,D,20181102,000000,7.5,7.61,7.4,7.55,60180,0
+FENC.US,D,20181105,000000,7.6,7.7,7.31,7.52,52255,0
+FENC.US,D,20181106,000000,7.48,7.63,7.29,7.35,27908,0
+FENC.US,D,20181107,000000,7.35,7.65,7,7.56,69579,0
+FENC.US,D,20181108,000000,7.58,8.23,7.55,8.11,123759,0
+FENC.US,D,20181109,000000,8.12,8.23,7.5,7.61,37935,0
+FENC.US,D,20181112,000000,7.57,7.6006,7.05,7.09,40423,0
+FENC.US,D,20181113,000000,7.43,7.43,6.61,6.74,90559,0
+FENC.US,D,20181114,000000,6.91,6.91,5.9374,6.77,193760,0
+FENC.US,D,20181115,000000,6.76,7.5,6.615,7.42,85589,0
+FENC.US,D,20181116,000000,7.31,7.313,6.8,6.93,42260,0
+FENC.US,D,20181119,000000,6.82,7,6.55,6.71,29554,0
+FENC.US,D,20181120,000000,6.67,7.04,6.52,6.75,40841,0
+FENC.US,D,20181121,000000,6.95,6.97,6.848,6.92,7805,0
+FENC.US,D,20181123,000000,6.99,6.99,6.84,6.98,9845,0
+FENC.US,D,20181126,000000,7,7,6.6901,6.81,16839,0
+FENC.US,D,20181127,000000,6.72,6.848,6.61,6.65,25316,0
+FENC.US,D,20181128,000000,6.62,6.99,6.15,6.95,49460,0
+FENC.US,D,20181129,000000,6.97,6.97,6.73,6.77,10928,0
+FENC.US,D,20181130,000000,6.83,6.83,6.54,6.7,29413,0
+FENC.US,D,20181203,000000,6.79,6.81,6.3684,6.8,106980,0
+FENC.US,D,20181204,000000,6.8,6.84,6.6,6.69,38993,0
+FENC.US,D,20181206,000000,6.5,6.64,6.3293,6.61,43409,0
+FENC.US,D,20181207,000000,6.65,6.65,6.14,6.19,34769,0
+FENC.US,D,20181210,000000,6.17,6.23,5.9101,6.18,116435,0
+FENC.US,D,20181211,000000,6.25,6.26,5.84,6.05,53466,0
+FENC.US,D,20181212,000000,6.11,6.52,5.975,6.05,74561,0
+FENC.US,D,20181213,000000,6.1,6.1,5.5,6,127425,0
+FENC.US,D,20181214,000000,5.98,6.01,5.71,5.91,130339,0
+FENC.US,D,20181217,000000,5.81,6.01,5.6301,5.83,63052,0
+FENC.US,D,20181218,000000,5.85,5.86,5.54,5.66,51667,0
+FENC.US,D,20181219,000000,5.7,5.75,5.33,5.37,148226,0
+FENC.US,D,20181220,000000,5.75,6.45,5.5,6.43,330438,0
+FENC.US,D,20181221,000000,6.43,6.45,6.015,6.25,221373,0
+FENC.US,D,20181224,000000,6.2,6.4,6.075,6.15,106939,0
+FENC.US,D,20181226,000000,6.1,6.43,5.9647,6.11,87704,0
+FENC.US,D,20181227,000000,6.1,6.2,5.83,6,79827,0
+FENC.US,D,20181228,000000,6.02,6.32,5.9304,6.2,42030,0
+FENC.US,D,20181231,000000,6.26,6.45,6.04,6.38,79347,0
+FENC.US,D,20190102,000000,6.28,6.7173,6.28,6.52,32763,0
+FENC.US,D,20190103,000000,6.53,6.53,6.23,6.44,19074,0
+FENC.US,D,20190104,000000,6.49,6.88,6.4643,6.8,39105,0
+FENC.US,D,20190107,000000,6.85,7.38,6.85,7.14,52070,0
+FENC.US,D,20190108,000000,7.27,7.35,7.03,7.34,40011,0
+FENC.US,D,20190109,000000,7.44,7.44,7.01,7.12,36457,0
+FENC.US,D,20190110,000000,6.98,7.0899,6.95,7,39557,0
+FENC.US,D,20190111,000000,7,7.06,6.99,7.05,36207,0
+FENC.US,D,20190114,000000,6.99,7.17,6.99,6.99,26633,0
+FENC.US,D,20190115,000000,7.03,7.29,7.01,7.13,39976,0
+FENC.US,D,20190116,000000,7.21,7.33,7.02,7.15,32337,0
+FENC.US,D,20190117,000000,7.06,7.29,7.05,7.21,52244,0
+FENC.US,D,20190118,000000,7.2,7.21,6.97,6.98,45926,0
+FENC.US,D,20190122,000000,6.97,7.06,6.81,6.85,26392,0
+FENC.US,D,20190123,000000,6.88,6.92,6.68,6.72,26232,0
+FENC.US,D,20190124,000000,6.77,7.09,6.64,6.81,43800,0
+FENC.US,D,20190125,000000,6.922,6.922,6.68,6.79,22115,0
+FENC.US,D,20190128,000000,6.68,6.78,6.37,6.49,29807,0
+FENC.US,D,20190129,000000,6.46,6.74,6.41,6.48,54197,0
+FENC.US,D,20190130,000000,6.6476,6.6476,6.23,6.52,42922,0
+FENC.US,D,20190131,000000,6.46,6.79,6.43,6.69,40665,0
+FENC.US,D,20190201,000000,6.64,6.7,6.48,6.56,35498,0
+FENC.US,D,20190204,000000,6.64,6.9,6.64,6.83,75754,0
+FENC.US,D,20190205,000000,6.83,7.29,6.83,6.95,45269,0
+FENC.US,D,20190206,000000,7.0354,7.0354,6.8,6.83,23594,0
+FENC.US,D,20190207,000000,6.875,6.875,6.495,6.66,35099,0
+FENC.US,D,20190208,000000,6.69,7.02,6.55,6.99,32962,0
+FENC.US,D,20190211,000000,7.12,7.12,6.8849,7.08,32594,0
+FENC.US,D,20190212,000000,7.09,7.1633,6.985,7,24871,0
+FENC.US,D,20190213,000000,7,7.46,6.9395,7.43,49505,0
+FENC.US,D,20190214,000000,7.44,7.6,7.4,7.44,23187,0
+FENC.US,D,20190215,000000,7.51,7.64,7.35,7.58,38829,0
+FENC.US,D,20190219,000000,7.3868,7.6519,7.3868,7.49,31976,0
+FENC.US,D,20190220,000000,7.55,7.58,7.15,7.18,64906,0
+FENC.US,D,20190221,000000,7.281,7.281,7.0551,7.16,31611,0
+FENC.US,D,20190222,000000,7.0853,7.115,6.88,7.04,60160,0
+FENC.US,D,20190225,000000,7.15,7.281,7.05,7.09,51042,0
+FENC.US,D,20190226,000000,7.1,7.14,6.83,6.85,51738,0
+FENC.US,D,20190227,000000,6.82,6.87,6.68,6.73,28953,0
+FENC.US,D,20190228,000000,6.76,6.76,6.6,6.65,24475,0
+FENC.US,D,20190301,000000,6.5627,6.86,6.5627,6.83,21701,0
+FENC.US,D,20190304,000000,6.89,7.19,6.8286,6.98,22469,0
+FENC.US,D,20190305,000000,6.99,7.09,6.86,7.02,20685,0
+FENC.US,D,20190306,000000,7.08,7.08,6.67,6.68,16229,0
+FENC.US,D,20190307,000000,6.67,6.9059,6.5,6.55,32346,0
+FENC.US,D,20190308,000000,6.56,7.038,6.3,6.37,42503,0
+FENC.US,D,20190311,000000,6.4122,6.74,6.4122,6.68,19635,0
+FENC.US,D,20190312,000000,6.71,6.97,6.69,6.85,37349,0
+FENC.US,D,20190313,000000,6.64,6.64,5.85,6.01,254201,0
+FENC.US,D,20190314,000000,6.01,6.1,5.67,5.83,139396,0
+FENC.US,D,20190315,000000,5.83,5.93,5.71,5.81,88685,0
+FENC.US,D,20190318,000000,5.8,5.93,5.43,5.7,62578,0
+FENC.US,D,20190319,000000,5.6205,5.68,5.4301,5.54,43546,0
+FENC.US,D,20190320,000000,5.5,5.62,5.38,5.49,25035,0
+FENC.US,D,20190321,000000,5.35,5.49,5.29,5.39,39065,0
+FENC.US,D,20190322,000000,5.39,5.4,5.2,5.25,60754,0
+FENC.US,D,20190325,000000,5.25,5.2899,5.1,5.25,37813,0
+FENC.US,D,20190326,000000,5.1447,5.1702,4.68,4.72,122828,0
+FENC.US,D,20190327,000000,4.64,4.79,4.63,4.64,44545,0
+FENC.US,D,20190328,000000,4.62,4.91,4.61,4.87,44206,0
+FENC.US,D,20190329,000000,4.9763,4.99,4.76,4.85,33886,0
+FENC.US,D,20190401,000000,4.85,5.01,4.75,4.9,73875,0
+FENC.US,D,20190402,000000,5.09,5.25,4.85,5.09,85553,0
+FENC.US,D,20190403,000000,5.05,5.09,4.92,5.01,91721,0
+FENC.US,D,20190404,000000,5.01,5.065,4.8,4.83,32646,0
+FENC.US,D,20190405,000000,5.476,5.476,4.65,4.84,36519,0
+FENC.US,D,20190408,000000,4.9,5.2,4.8062,5.06,106943,0
+FENC.US,D,20190409,000000,4.98,5.09,4.87,4.9,55535,0
+FENC.US,D,20190410,000000,4.97,5.02,4.8757,4.93,12333,0
+FENC.US,D,20190411,000000,4.95,5.14,4.9,4.93,57181,0
+FENC.US,D,20190412,000000,4.97,5.06,4.85,4.86,37173,0
+FENC.US,D,20190415,000000,4.88,4.9,4.45,4.58,70459,0
+FENC.US,D,20190416,000000,4.59,4.6989,4.59,4.65,29196,0
+FENC.US,D,20190417,000000,4.67,4.74,4.56,4.72,86837,0
+FENC.US,D,20190418,000000,4.68,4.73,4.44,4.7,117583,0
+FENC.US,D,20190422,000000,4.45,4.88,4.42,4.46,98811,0
+FENC.US,D,20190423,000000,4.36,4.79,4.36,4.53,100189,0
+FENC.US,D,20190424,000000,4.54,4.65,4.3,4.5,113736,0
+FENC.US,D,20190425,000000,4.51,4.77,4.33,4.6,94459,0
+FENC.US,D,20190426,000000,4.5,4.57,4.35,4.49,98381,0
+FENC.US,D,20190429,000000,4.5,4.77,4.37,4.51,262874,0
+FENC.US,D,20190430,000000,4.51,4.5456,4.35,4.45,89132,0
+FENC.US,D,20190501,000000,4.35,4.59,4.35,4.49,82639,0
+FENC.US,D,20190502,000000,4.4686,4.6,4.35,4.41,49669,0
+FENC.US,D,20190503,000000,4.48,4.53,4.36,4.38,32565,0
+FENC.US,D,20190506,000000,4.35,4.56,4.35,4.42,45673,0
+FENC.US,D,20190507,000000,4.41,4.48,4.16,4.38,92526,0
+FENC.US,D,20190508,000000,4.3,4.46,4.1501,4.26,83158,0
+FENC.US,D,20190509,000000,4.22,4.35,4.15,4.28,51285,0
+FENC.US,D,20190510,000000,4.2,4.3595,4.09,4.17,101870,0
+FENC.US,D,20190513,000000,4.05,4.14,3.91,3.97,106946,0
+FENC.US,D,20190514,000000,4.04,4.24,4.01,4.23,167521,0
+FENC.US,D,20190515,000000,4.3,4.45,4.12,4.3,137019,0
+FENC.US,D,20190516,000000,4.2552,4.27,4.12,4.27,45088,0
+FENC.US,D,20190517,000000,4.21,4.21,4.01,4.05,49041,0
+FENC.US,D,20190520,000000,4.01,4.03,3.94,3.96,33093,0
+FENC.US,D,20190521,000000,4.01,4.34,3.97,4.07,112198,0
+FENC.US,D,20190522,000000,4.06,4.13,3.96,4.11,81596,0
+FENC.US,D,20190523,000000,4.12,4.12,3.85,3.92,66426,0
+FENC.US,D,20190524,000000,3.98,4,3.85,3.91,69137,0
+FENC.US,D,20190528,000000,3.88,4,3.85,3.95,51855,0
+FENC.US,D,20190529,000000,3.9,4.135,3.86,3.89,38932,0
+FENC.US,D,20190530,000000,3.86,3.95,3.69,3.73,68594,0
+FENC.US,D,20190531,000000,3.7,3.81,3.67,3.75,44180,0
+FENC.US,D,20190603,000000,3.7951,3.95,3.7,3.81,60189,0
+FENC.US,D,20190604,000000,3.86,3.97,3.71,3.79,43885,0
+FENC.US,D,20190605,000000,3.77,3.85,3.745,3.76,31875,0
+FENC.US,D,20190606,000000,3.8,3.8,3.6,3.64,48693,0
+FENC.US,D,20190607,000000,3.66,3.66,3.48,3.56,67258,0
+FENC.US,D,20190610,000000,3.59,3.99,3.57,3.68,47802,0
+FENC.US,D,20190611,000000,3.65,3.65,3.47,3.53,35529,0
+FENC.US,D,20190612,000000,3.53,3.546,3.255,3.3,146399,0
+FENC.US,D,20190613,000000,3.32,3.82,3.32,3.7,117676,0
+FENC.US,D,20190614,000000,3.74,4.2028,3.71,4,166957,0
+FENC.US,D,20190617,000000,4.06,4.08,3.72,4,225268,0
+FENC.US,D,20190618,000000,4.0891,4.53,4.045,4.26,170208,0
+FENC.US,D,20190619,000000,4.28,4.28,3.84,3.92,81790,0
+FENC.US,D,20190620,000000,4.1299,4.1299,3.82,3.98,43584,0
+FENC.US,D,20190621,000000,3.94,4.025,3.79,4,114280,0
+FENC.US,D,20190624,000000,4.08,4.09,3.87,3.91,39046,0
+FENC.US,D,20190625,000000,3.95,3.99,3.82,3.88,34257,0
+FENC.US,D,20190626,000000,3.92,3.92,3.67,3.72,66460,0
+FENC.US,D,20190627,000000,3.91,4.1458,3.83,3.83,104153,0
+FENC.US,D,20190628,000000,3.81,4.49,3.59,4,1784848,0
+FENC.US,D,20190701,000000,4.2,4.4,3.75,3.9,148216,0
+FENC.US,D,20190702,000000,3.81,4.03,3.81,3.96,88613,0
+FENC.US,D,20190703,000000,3.96,4,3.92,3.97,31626,0
+FENC.US,D,20190705,000000,3.93,4.17,3.93,4.09,58387,0
+FENC.US,D,20190708,000000,4,4.0706,3.93,4,42056,0
+FENC.US,D,20190709,000000,4.03,4.09,3.97,4.03,114064,0
+FENC.US,D,20190710,000000,4,4.13,3.97,4.08,68804,0
+FENC.US,D,20190711,000000,4.15,4.35,4,4.14,55353,0
+FENC.US,D,20190712,000000,4.19,4.36,4.0225,4.25,138189,0
+FENC.US,D,20190715,000000,4.25,4.27,4.04,4.1,47923,0
+FENC.US,D,20190716,000000,4.01,4.14,3.95,4,97980,0
+FENC.US,D,20190717,000000,3.9689,4.05,3.88,3.92,44679,0
+FENC.US,D,20190718,000000,3.8494,3.95,3.8,3.85,53807,0
+FENC.US,D,20190719,000000,3.87,4.08,3.83,3.85,23262,0
+FENC.US,D,20190722,000000,3.81,4.14,3.75,4.04,244931,0
+FENC.US,D,20190723,000000,4.05,4.235,3.88,3.9747,23083,0
+FENC.US,D,20190724,000000,3.79,4.02,3.79,3.975,19581,0
+FENC.US,D,20190725,000000,3.8693,4.12,3.8693,4.09,29160,0
+FENC.US,D,20190726,000000,4.0004,4.11,3.93,4.04,11921,0
+FENC.US,D,20190729,000000,4.08,4.34,4.08,4.15,8767,0
+FENC.US,D,20190730,000000,4.21,4.5,4.05,4.43,51342,0
+FENC.US,D,20190731,000000,4.5576,4.905,4.4201,4.68,103445,0
+FENC.US,D,20190801,000000,4.65,4.94,4.5,4.71,55051,0
+FENC.US,D,20190802,000000,4.73,4.8,4.57,4.67,14744,0
+FENC.US,D,20190805,000000,4.5,4.5627,4.33,4.33,9403,0
+FENC.US,D,20190806,000000,4.34,4.65,4.34,4.41,25450,0
+FENC.US,D,20190807,000000,4.35,4.62,4.33,4.42,4935,0
+FENC.US,D,20190808,000000,4.42,4.9299,4.42,4.77,17622,0
+FENC.US,D,20190809,000000,4.8,4.82,4.51,4.7,30597,0
+FENC.US,D,20190812,000000,4.8784,4.8784,4.375,4.54,26293,0
+FENC.US,D,20190813,000000,4.5225,4.5527,4.33,4.5,27607,0
+FENC.US,D,20190814,000000,4.48,4.67,4.3,4.3,14111,0
+FENC.US,D,20190815,000000,4.31,4.4548,4.31,4.33,1384,0
+FENC.US,D,20190816,000000,4.36,4.49,4.305,4.35,6455,0
+FENC.US,D,20190819,000000,4.45,4.5534,4.3718,4.55,18026,0
+FENC.US,D,20190820,000000,4.5,4.5586,4.36,4.48,11151,0
+FENC.US,D,20190821,000000,4.5782,4.5782,4.36,4.44,7072,0
+FENC.US,D,20190822,000000,4.47,4.51,4.41,4.41,5972,0
+FENC.US,D,20190823,000000,4.3945,4.3945,3.91,4.07,25624,0
+FENC.US,D,20190826,000000,4.14,4.17,4.05,4.11,5586,0
+FENC.US,D,20190827,000000,4.1982,4.3,4.1982,4.25,8572,0
+FENC.US,D,20190828,000000,4.25,4.25,4.11,4.2,5473,0
+FENC.US,D,20190829,000000,4.3,4.35,4.3,4.32,1756,0
+FENC.US,D,20190830,000000,4.35,4.4632,4.3,4.3,1200,0
+FENC.US,D,20190903,000000,4.26,4.5,4.24,4.41,10802,0
+FENC.US,D,20190904,000000,4.54,4.59,4.35,4.51,6001,0
+FENC.US,D,20190905,000000,4.53,4.75,4.27,4.75,31911,0
+FENC.US,D,20190906,000000,4.64,4.74,4.4331,4.74,16405,0
+FENC.US,D,20190909,000000,4.62,4.66,4.49,4.66,11553,0
+FENC.US,D,20190910,000000,4.65,4.825,4.5,4.71,22192,0
+FENC.US,D,20190911,000000,4.6,5.01,4.6,4.77,45757,0
+FENC.US,D,20190912,000000,4.8522,4.8522,4.8,4.8,5403,0
+FENC.US,D,20190913,000000,4.81,4.98,4.75,4.87,34707,0
+FENC.US,D,20190916,000000,4.91,4.98,4.82,4.95,9525,0
+FENC.US,D,20190917,000000,5,5,4.83,4.94,23165,0
+FENC.US,D,20190918,000000,4.87,4.87,4.75,4.8,15750,0
+FENC.US,D,20190919,000000,4.8672,4.9,4.8206,4.9,8416,0
+FENC.US,D,20190920,000000,4.8473,4.9245,4.8473,4.89,17553,0
+FENC.US,D,20190923,000000,4.94,4.95,4.8,4.89,19216,0
+FENC.US,D,20190924,000000,4.85,5,4.83,4.83,21641,0
+FENC.US,D,20190925,000000,4.7665,4.94,4.7,4.92,12389,0
+FENC.US,D,20190926,000000,4.92,4.97,4.8,4.8087,28973,0
+FENC.US,D,20190927,000000,4.8,4.885,4.79,4.8,14099,0
+FENC.US,D,20190930,000000,4.8313,4.97,4.8,4.81,13176,0
+FENC.US,D,20191001,000000,4.83,4.85,4.45,4.45,84586,0
+FENC.US,D,20191002,000000,4.37,4.48,4.2,4.37,72271,0
+FENC.US,D,20191003,000000,4.379,4.63,4.37,4.45,17930,0
+FENC.US,D,20191004,000000,4.68,4.86,4.5794,4.65,11999,0
+FENC.US,D,20191007,000000,4.8052,4.87,4.71,4.74,3492,0
+FENC.US,D,20191008,000000,4.5735,4.92,4.25,4.25,165609,0
+FENC.US,D,20191009,000000,4.47,4.5,4.26,4.26,13766,0
+FENC.US,D,20191010,000000,4.27,4.75,4.25,4.29,25158,0
+FENC.US,D,20191011,000000,4.36,4.4891,4.2,4.32,18355,0
+FENC.US,D,20191014,000000,4.32,4.6073,4.3,4.41,14032,0
+FENC.US,D,20191015,000000,4.43,4.54,4.36,4.4,29028,0
+FENC.US,D,20191016,000000,4.5,4.75,4.48,4.61,18547,0
+FENC.US,D,20191017,000000,4.63,4.8522,4.37,4.37,35054,0
+FENC.US,D,20191018,000000,4.4,4.62,4.4,4.56,7143,0
+FENC.US,D,20191021,000000,4.61,4.82,4.48,4.56,5261,0
+FENC.US,D,20191022,000000,4.65,4.82,4.38,4.61,39994,0
+FENC.US,D,20191023,000000,4.5,4.73,4.5,4.57,4308,0
+FENC.US,D,20191024,000000,4.69,4.695,4.61,4.68,11269,0
+FENC.US,D,20191025,000000,4.65,4.99,4.6,4.9163,41187,0
+FENC.US,D,20191028,000000,4.95,5.32,4.9,5.13,45162,0
+FENC.US,D,20191029,000000,5.29,5.31,5.05,5.2107,25043,0
+FENC.US,D,20191030,000000,5.29,5.3019,5.05,5.1473,29517,0
+FENC.US,D,20191031,000000,5.29,5.5,5.0875,5.34,14943,0
+FENC.US,D,20191101,000000,5.4,5.49,5.26,5.391,10591,0
+FENC.US,D,20191104,000000,5.47,5.5996,5.3,5.31,53799,0
+FENC.US,D,20191105,000000,5.3873,5.575,5.3,5.44,13348,0
+FENC.US,D,20191106,000000,5.53,5.92,4.69,4.69,47730,0
+FENC.US,D,20191107,000000,4.91,5.4,4.72,5.05,67972,0
+FENC.US,D,20191108,000000,4.93,5.25,4.9,5.12,23393,0
+FENC.US,D,20191111,000000,5.44,5.7667,5.08,5.3485,20735,0
+FENC.US,D,20191112,000000,5.59,5.5997,5.21,5.24,34395,0
+FENC.US,D,20191113,000000,5.35,5.4599,5.24,5.24,10317,0
+FENC.US,D,20191114,000000,5.26,5.35,5.07,5.23,14497,0
+FENC.US,D,20191115,000000,5.1873,5.39,5.17,5.2958,7071,0
+FENC.US,D,20191118,000000,5.2461,5.2749,5.025,5.19,24701,0
+FENC.US,D,20191119,000000,5.1,5.3156,5.0965,5.23,11507,0
+FENC.US,D,20191120,000000,5.27,5.37,5.22,5.36,4328,0
+FENC.US,D,20191121,000000,5.43,5.96,5.34,5.81,34464,0
+FENC.US,D,20191122,000000,5.86,5.87,5.62,5.82,12916,0
+FENC.US,D,20191125,000000,5.75,6.2061,5.5728,5.81,21303,0
+FENC.US,D,20191126,000000,5.85,6.13,5.7687,5.91,9185,0
+FENC.US,D,20191127,000000,5.97,6.05,5.85,5.85,14987,0
+FENC.US,D,20191129,000000,5.81,6.28,5.8,6.261,39106,0
+FENC.US,D,20191202,000000,6.42,6.68,6.07,6.2405,30486,0
+FENC.US,D,20191203,000000,6.46,6.46,6,6.01,17875,0
+FENC.US,D,20191204,000000,6.13,6.49,6.04,6.04,16098,0
+FENC.US,D,20191205,000000,6.01,6.3393,6.01,6.274,43112,0
+FENC.US,D,20191206,000000,6.39,6.395,6.22,6.34,33273,0
+FENC.US,D,20191209,000000,6.43,6.4499,6.14,6.23,16482,0
+FENC.US,D,20191210,000000,6.22,6.3,6.0911,6.2036,29629,0
+FENC.US,D,20191211,000000,6.13,6.2621,6.05,6.1,22935,0
+FENC.US,D,20191212,000000,6.1,6.24,6.05,6.2151,18510,0
+FENC.US,D,20191213,000000,6.2,6.28,6,6.0999,16095,0
+FENC.US,D,20191216,000000,6.1,6.29,6.01,6.07,33060,0
+FENC.US,D,20191217,000000,6.15,6.2411,5.92,6.08,26993,0
+FENC.US,D,20191218,000000,5.9,6.207,5.88,5.945,34877,0
+FENC.US,D,20191219,000000,5.93,6.1336,5.84,6.04,32892,0
+FENC.US,D,20191220,000000,5.99,6.12,5.77,5.91,73379,0
+FENC.US,D,20191223,000000,5.91,6.12,5.8,5.91,50230,0
+FENC.US,D,20191224,000000,5.96,6.15,5.9195,6.13,27306,0
+FENC.US,D,20191226,000000,6.27,6.33,6.0721,6.12,26273,0
+FENC.US,D,20191227,000000,6.25,6.31,6.1,6.225,44511,0
+FENC.US,D,20191230,000000,6.25,6.29,6.21,6.25,45767,0
+FENC.US,D,20191231,000000,6.29,6.685,6.2628,6.49,86117,0
+FENC.US,D,20200102,000000,6.62,6.787,6.39,6.48,34357,0
+FENC.US,D,20200103,000000,6.53,6.6295,6.5,6.56,27931,0
+FENC.US,D,20200106,000000,6.55,6.66,6.3817,6.47,30447,0
+FENC.US,D,20200107,000000,6.3,6.46,6.2559,6.39,67405,0
+FENC.US,D,20200108,000000,6.13,6.44,6.1,6.38,42766,0
+FENC.US,D,20200109,000000,6.4,6.59,6.4,6.4807,61958,0
+FENC.US,D,20200110,000000,6.8165,7.13,6.61,6.9825,56324,0
+FENC.US,D,20200113,000000,7.25,8.4,6.8733,6.88,241279,0
+FENC.US,D,20200114,000000,6.89,7.08,6.57,6.92,58439,0
+FENC.US,D,20200115,000000,6.92,6.92,6.6,6.65,58393,0
+FENC.US,D,20200116,000000,6.63,6.7303,6.4,6.43,54021,0
+FENC.US,D,20200117,000000,6.43,6.51,6.07,6.18,64324,0
+FENC.US,D,20200121,000000,6.01,6.39,6.01,6.21,68855,0
+FENC.US,D,20200122,000000,6.3633,6.3633,6.1,6.15,39222,0
+FENC.US,D,20200123,000000,6.0501,6.4473,6.05,6.21,75144,0
+FENC.US,D,20200124,000000,6.4399,6.44,6.1,6.12,17749,0
+FENC.US,D,20200127,000000,6.01,6.21,5.76,6.11,48748,0
+FENC.US,D,20200128,000000,6.1305,6.25,6.1,6.25,21238,0
+FENC.US,D,20200129,000000,6.25,6.28,6.1101,6.23,58265,0
+FENC.US,D,20200130,000000,6.23,6.49,6.18,6.38,32142,0
+FENC.US,D,20200131,000000,6.68,6.7399,6.46,6.66,27945,0
+FENC.US,D,20200203,000000,6.59,6.7,6.51,6.53,27948,0
+FENC.US,D,20200204,000000,6.52,6.66,6.51,6.59,29317,0
+FENC.US,D,20200205,000000,6.6528,6.695,6.52,6.69,11034,0
+FENC.US,D,20200206,000000,6.67,6.69,6.5362,6.6,7087,0
+FENC.US,D,20200207,000000,6.49,6.61,6.45,6.61,13020,0
+FENC.US,D,20200210,000000,6.62,6.7,6.5,6.65,19045,0
+FENC.US,D,20200211,000000,7.26,7.48,6.9676,7.17,235694,0
+FENC.US,D,20200212,000000,7.2,7.315,6.9847,7.19,69896,0
+FENC.US,D,20200213,000000,7.44,7.6,7.14,7.55,126795,0
+FENC.US,D,20200214,000000,7.36,7.94,7.36,7.82,71890,0
+FENC.US,D,20200218,000000,7.8001,8.03,7.55,7.95,74649,0
+FENC.US,D,20200219,000000,7.98,8.2,7.64,8.015,71944,0
+FENC.US,D,20200220,000000,8.12,8.12,7.61,8.1,129783,0
+FENC.US,D,20200221,000000,8.11,8.11,7.5,7.64,63024,0
+FENC.US,D,20200224,000000,7.3,7.54,6.97,7.1,69846,0
+FENC.US,D,20200225,000000,7.2,7.2,6.82,6.98,67665,0
+FENC.US,D,20200226,000000,6.94,6.95,6.495,6.65,71002,0
+FENC.US,D,20200227,000000,6.47,6.95,6.3255,6.835,144671,0
+FENC.US,D,20200228,000000,6.69,6.93,6.69,6.8535,49601,0
+FENC.US,D,20200302,000000,6.94,6.98,6.71,6.94,65112,0
+FENC.US,D,20200303,000000,6.99,7.3,6.26,6.97,41967,0
+FENC.US,D,20200304,000000,6.9,7.17,6.695,7.17,53547,0
+FENC.US,D,20200305,000000,7.01,7.57,7,7.57,88263,0
+FENC.US,D,20200306,000000,7.91,7.93,7.01,7.5,89951,0
+FENC.US,D,20200309,000000,7.22,7.22,6.62,6.81,42521,0
+FENC.US,D,20200310,000000,6.81,6.88,6.33,6.755,53872,0
+FENC.US,D,20200311,000000,6.51,7.274,6.15,6.63,105782,0
+FENC.US,D,20200312,000000,6.24,6.24,5.38,5.6,164740,0
+FENC.US,D,20200313,000000,5.7,5.87,5.33,5.84,77656,0
+FENC.US,D,20200316,000000,5.42,5.6001,4.93,5,158536,0
+FENC.US,D,20200317,000000,5.5,5.63,4.9696,5.32,71438,0
+FENC.US,D,20200318,000000,5,5.22,4.6501,4.89,85528,0
+FENC.US,D,20200319,000000,4.89,5.65,4.82,5.6,136822,0
+FENC.US,D,20200320,000000,5.92,5.92,5.05,5.38,38027,0
+FENC.US,D,20200323,000000,5.34,5.34,4.9245,5.26,31104,0
+FENC.US,D,20200324,000000,5.43,5.67,5.3,5.66,48265,0
+FENC.US,D,20200325,000000,5.658,5.94,5.48,5.72,35293,0
+FENC.US,D,20200326,000000,5.65,5.89,5.62,5.62,33295,0
+FENC.US,D,20200327,000000,5.94,5.94,5.51,5.79,13254,0
+FENC.US,D,20200330,000000,5.86,5.86,5.5396,5.76,16477,0
+FENC.US,D,20200331,000000,5.83,5.96,5.65,5.94,22386,0
+FENC.US,D,20200401,000000,5.65,5.6546,5.28,5.49,28084,0
+FENC.US,D,20200402,000000,5.58,5.9,5.34,5.43,10628,0
+FENC.US,D,20200403,000000,5.28,5.85,5.18,5.46,39479,0
+FENC.US,D,20200406,000000,5.34,7.25,5.2921,6.64,266290,0
+FENC.US,D,20200407,000000,6.96,6.96,6.03,6.16,54351,0
+FENC.US,D,20200408,000000,6.2267,6.6,6.205,6.35,34557,0
+FENC.US,D,20200409,000000,6.39,6.6861,6.25,6.46,37482,0
+FENC.US,D,20200413,000000,6.85,7.45,6.57,7.23,247387,0
+FENC.US,D,20200414,000000,7.56,7.99,6.95,6.95,217693,0
+FENC.US,D,20200415,000000,7,7.3562,6.34,6.34,78463,0
+FENC.US,D,20200416,000000,6.5,6.93,6.5,6.83,33084,0
+FENC.US,D,20200417,000000,7,7.15,6.91,6.99,49096,0
+FENC.US,D,20200420,000000,7,7.29,6.9,7.18,54958,0
+FENC.US,D,20200421,000000,7,7.2,6.75,7.14,32418,0
+FENC.US,D,20200422,000000,7.02,7.54,6.945,7.31,70689,0
+FENC.US,D,20200423,000000,7.77,7.78,7.34,7.49,56780,0
+FENC.US,D,20200424,000000,7.42,7.69,7.18,7.58,16807,0
+FENC.US,D,20200427,000000,7.64,7.6979,7.2,7.2,57067,0
+FENC.US,D,20200428,000000,7.29,7.47,6.85,7.01,40081,0
+FENC.US,D,20200429,000000,7.4,7.48,7.0166,7.23,37263,0
+FENC.US,D,20200430,000000,6.1,6.395,5.95,6.25,1304441,0
+FENC.US,D,20200501,000000,6.23,6.565,6.17,6.32,201680,0
+FENC.US,D,20200504,000000,6.35,6.6,6.2,6.51,182757,0
+FENC.US,D,20200505,000000,6.6,6.91,6.44,6.5,320105,0
+FENC.US,D,20200506,000000,6.49,6.5669,6.2,6.35,172796,0
+FENC.US,D,20200507,000000,6.59,6.96,6.45,6.7,198893,0
+FENC.US,D,20200508,000000,7.04,7.04,6.48,6.64,109455,0
+FENC.US,D,20200511,000000,6.63,7.47,6.5,7.2,159251,0
+FENC.US,D,20200512,000000,7.24,7.97,7.14,7.4,223338,0
+FENC.US,D,20200513,000000,7.45,7.635,6.9101,7.07,120512,0
+FENC.US,D,20200514,000000,7.33,7.46,6.66,6.93,161940,0
+FENC.US,D,20200515,000000,7.24,7.58,7.14,7.34,145240,0
+FENC.US,D,20200518,000000,7.56,7.8,7.39,7.46,110458,0
+FENC.US,D,20200519,000000,7.41,7.5,7.25,7.4,50505,0
+FENC.US,D,20200520,000000,7.48,7.48,7.23,7.26,72805,0
+FENC.US,D,20200521,000000,7.22,7.485,7.2,7.25,44890,0
+FENC.US,D,20200522,000000,7.29,7.61,7.21,7.46,73430,0
+FENC.US,D,20200526,000000,7.62,7.74,7.435,7.58,73483,0
+FENC.US,D,20200527,000000,7.62,7.65,7.25,7.46,111220,0
+FENC.US,D,20200528,000000,7.47,7.54,7.25,7.32,61307,0
+FENC.US,D,20200529,000000,7.29,7.49,7.25,7.4,29843,0
+FENC.US,D,20200601,000000,7.39,7.75,7.29,7.29,110055,0
+FENC.US,D,20200602,000000,7.33,7.565,7.26,7.39,69501,0
+FENC.US,D,20200603,000000,7.51,7.53,7.36,7.5,44441,0
+FENC.US,D,20200604,000000,7.5,7.7545,7.3,7.55,88283,0
+FENC.US,D,20200605,000000,8.06,8.85,7.7817,8.33,541512,0
+FENC.US,D,20200608,000000,8.5,8.86,8,8.03,319727,0
+FENC.US,D,20200609,000000,8,8.27,7.85,7.99,199521,0
+FENC.US,D,20200610,000000,7.93,8.23,7.76,8.01,171225,0
+FENC.US,D,20200611,000000,7.79,7.98,7.6,7.69,197105,0
+FENC.US,D,20200612,000000,7.89,8.54,7.89,8.39,323134,0
+FENC.US,D,20200615,000000,8.44,8.96,8.44,8.825,300906,0
+FENC.US,D,20200616,000000,8.99,9.08,8.7,9.01,207350,0
+FENC.US,D,20200617,000000,9.17,9.2,8.91,9.2,159512,0
+FENC.US,D,20200618,000000,9.22,9.71,9.07,9.38,210194,0
+FENC.US,D,20200619,000000,9.6,9.7,8.88,9.1,405643,0
+FENC.US,D,20200622,000000,9.17,9.39,8.94,9.13,287439,0
+FENC.US,D,20200623,000000,9.48,9.48,9.1,9.19,242758,0
+FENC.US,D,20200624,000000,9.19,9.475,8.83,9.22,349002,0
+FENC.US,D,20200625,000000,9.27,9.75,9.22,9.39,434959,0
+FENC.US,D,20200626,000000,9.51,9.5999,8.95,9.11,3064102,0
+FENC.US,D,20200629,000000,9.12,9.14,8.1,8.18,267118,0
+FENC.US,D,20200630,000000,8.19,8.6,8.03,8.35,244688,0
+FENC.US,D,20200701,000000,8.32,8.445,7.93,8.09,238093,0
+FENC.US,D,20200702,000000,8.03,8.3,7.87,8.22,230590,0
+FENC.US,D,20200706,000000,8.33,8.37,7.86,8.32,288750,0
+FENC.US,D,20200707,000000,8.35,8.51,7.87,8.06,277432,0
+FENC.US,D,20200708,000000,8.09,8.53,7.95,8.5,196218,0
+FENC.US,D,20200709,000000,8.48,8.5999,8.09,8.19,154601,0
+FENC.US,D,20200710,000000,8.2,8.4,8.065,8.27,128613,0
+FENC.US,D,20200713,000000,8.37,8.61,8.2,8.23,191704,0
+FENC.US,D,20200714,000000,8.21,8.55,7.94,8.48,281466,0
+FENC.US,D,20200715,000000,8.63,9.49,8.46,9.04,725357,0
+FENC.US,D,20200716,000000,9.21,9.49,9.06,9.42,282511,0
+FENC.US,D,20200717,000000,9.49,9.6999,9.18,9.34,251478,0
+FENC.US,D,20200720,000000,9.44,9.589,9.0518,9.16,243725,0
+FENC.US,D,20200721,000000,9.3,9.3,8.81,8.89,278972,0
+FENC.US,D,20200722,000000,8.84,8.97,8.65,8.89,213933,0
+FENC.US,D,20200723,000000,8.91,9.025,8.64,8.76,176188,0
+FENC.US,D,20200724,000000,8.76,8.875,8.51,8.68,145858,0
+FENC.US,D,20200727,000000,8.69,8.99,8.63,8.84,250046,0
+FENC.US,D,20200728,000000,8.82,8.9,8.63,8.67,159527,0
+FENC.US,D,20200729,000000,8.68,8.76,8.0301,8.17,422663,0
+FENC.US,D,20200730,000000,8.24,8.89,8.2102,8.33,345362,0
+FENC.US,D,20200731,000000,8.54,8.68,8.2825,8.445,277548,0
+FENC.US,D,20200803,000000,8.62,8.99,8.57,8.8,417947,0
+FENC.US,D,20200804,000000,8.85,9.02,8.84,9,261622,0
+FENC.US,D,20200805,000000,9,9.1,8.51,8.74,448118,0
+FENC.US,D,20200806,000000,8.84,9.04,8.55,8.67,581316,0
+FENC.US,D,20200807,000000,8.7,9.09,8.56,9.01,756286,0
+FENC.US,D,20200810,000000,9.46,10.67,9.33,10.17,2629272,0
+FENC.US,D,20200811,000000,6.5,6.99,6.16,6.66,3614704,0
+FENC.US,D,20200812,000000,6.72,6.98,5.93,6.17,1345080,0
+FENC.US,D,20200813,000000,6.17,6.22,5.62,5.67,1072991,0
+FENC.US,D,20200814,000000,5.76,5.8,5.39,5.67,833077,0
+FENC.US,D,20200817,000000,5.68,5.89,5.62,5.83,460791,0
+FENC.US,D,20200818,000000,5.8,6.16,5.63,5.93,550330,0
+FENC.US,D,20200819,000000,5.9,5.96,5.697,5.83,236333,0
+FENC.US,D,20200820,000000,5.8,5.86,5.64,5.66,251690,0
+FENC.US,D,20200821,000000,5.63,5.64,5.36,5.59,401856,0
+FENC.US,D,20200824,000000,5.56,5.65,5.19,5.32,331493,0
+FENC.US,D,20200825,000000,5.3,5.37,5.1204,5.23,266954,0
+FENC.US,D,20200826,000000,5.25,5.73,5.19,5.7,439631,0
+FENC.US,D,20200827,000000,5.6,5.77,5.32,5.56,381826,0
+FENC.US,D,20200828,000000,5.56,5.6538,5.38,5.46,232760,0
+FENC.US,D,20200831,000000,5.46,5.59,5.33,5.48,215835,0
+FENC.US,D,20200901,000000,5.5,5.59,5.3,5.36,211323,0
+FENC.US,D,20200902,000000,5.33,5.43,5.0801,5.42,228322,0
+FENC.US,D,20200903,000000,5.4,5.55,5.17,5.25,299819,0
+FENC.US,D,20200904,000000,5.26,5.32,4.8,5.19,416686,0
+FENC.US,D,20200908,000000,5.08,5.42,5,5.31,226621,0
+FENC.US,D,20200909,000000,5.33,5.89,5.33,5.84,398995,0
+FENC.US,D,20200910,000000,5.83,5.97,5.6097,5.71,261420,0
+FENC.US,D,20200911,000000,5.76,5.81,5.26,5.42,193582,0
+FENC.US,D,20200914,000000,5.52,5.88,5.45,5.82,162430,0
+FENC.US,D,20200915,000000,5.88,6.27,5.8102,6.1,377821,0
+FENC.US,D,20200916,000000,6.13,6.29,6.05,6.21,219443,0
+FENC.US,D,20200917,000000,6.08,6.28,6.03,6.16,183004,0
+FENC.US,D,20200918,000000,6.24,6.59,6.19,6.56,359408,0
+FENC.US,D,20200921,000000,6.48,6.57,6.12,6.38,458804,0
+FENC.US,D,20200922,000000,6.33,6.38,6.01,6.08,360678,0
+FENC.US,D,20200923,000000,6.09,6.16,5.79,5.82,193309,0
+FENC.US,D,20200924,000000,5.86,5.94,5.63,5.78,173138,0
+FENC.US,D,20200925,000000,5.78,5.9107,5.64,5.73,138270,0
+FENC.US,D,20200928,000000,5.74,5.89,5.57,5.84,127826,0
+FENC.US,D,20200929,000000,5.87,6.027,5.69,5.97,104793,0
+FENC.US,D,20200930,000000,6,6.08,5.79,6.06,187625,0
+FENC.US,D,20201001,000000,6.1,6.3516,6.06,6.25,230322,0
+FENC.US,D,20201002,000000,6.19,6.3278,5.935,5.99,112978,0
+FENC.US,D,20201005,000000,6.08,6.8,6.08,6.72,279882,0
+FENC.US,D,20201006,000000,6.82,7.15,6.71,7.045,300063,0
+FENC.US,D,20201007,000000,7.07,7.56,7.01,7.5,273957,0
+FENC.US,D,20201008,000000,7.55,8.18,7.52,8.09,354531,0
+FENC.US,D,20201009,000000,8.1,8.17,7.55,7.59,162669,0
+FENC.US,D,20201012,000000,7.65,7.72,7.3901,7.47,78330,0
+FENC.US,D,20201013,000000,7.4,7.61,7.3,7.4,73193,0
+FENC.US,D,20201014,000000,7.45,7.68,7.2215,7.34,98777,0
+FENC.US,D,20201015,000000,7.23,7.75,7.07,7.59,138551,0
+FENC.US,D,20201016,000000,7.54,7.73,7.54,7.62,47029,0
+FENC.US,D,20201019,000000,7.66,7.7204,7.22,7.25,126942,0
+FENC.US,D,20201020,000000,7.35,7.41,7.07,7.3,102585,0
+FENC.US,D,20201021,000000,7.28,7.3779,7.17,7.3,90153,0
+FENC.US,D,20201022,000000,7.21,7.745,7.17,7.66,152617,0
+FENC.US,D,20201023,000000,7.7,7.78,7.67,7.71,64267,0
+FENC.US,D,20201026,000000,7.69,7.79,7.21,7.34,129032,0
+FENC.US,D,20201027,000000,7.34,8.11,7.24,8.05,251127,0
+FENC.US,D,20201028,000000,7.91,7.91,7.33,7.38,129351,0
+FENC.US,D,20201029,000000,7.28,7.835,7.13,7.72,141138,0
+FENC.US,D,20201030,000000,7.7792,7.7792,7.28,7.56,85962,0
+FENC.US,D,20201102,000000,7.43,7.52,6.86,7.33,102276,0
+FENC.US,D,20201103,000000,7.43,8.02,7.4,7.9,116302,0
+FENC.US,D,20201104,000000,7.86,8.2,7.75,8.03,177779,0
+FENC.US,D,20201105,000000,7.9,8.05,7.66,7.99,169509,0
+FENC.US,D,20201106,000000,8.03,8.03,7.46,7.47,60642,0
+FENC.US,D,20201109,000000,7.63,8.25,7.51,8.05,366254,0
+FENC.US,D,20201110,000000,8.05,8.275,7.77,8.01,134723,0
+FENC.US,D,20201111,000000,8.09,8.4165,7.91,8.35,125604,0
+FENC.US,D,20201112,000000,8.47,8.47,8.02,8.22,87208,0
+FENC.US,D,20201113,000000,8.22,8.68,8.1,8.55,89145,0
+FENC.US,D,20201116,000000,8.69,8.75,7.81,8.2,181344,0
+FENC.US,D,20201117,000000,8.19,8.19,7.89,8.09,63353,0
+FENC.US,D,20201118,000000,8.09,8.15,7.9,7.92,84324,0
+FENC.US,D,20201119,000000,7.89,8.11,7.72,8,101929,0
+FENC.US,D,20201120,000000,7.93,8.01,7.82,7.96,85589,0
+FENC.US,D,20201123,000000,7.9,7.93,7.65,7.76,88917,0
+FENC.US,D,20201124,000000,7.81,7.81,7.54,7.64,90372,0
+FENC.US,D,20201125,000000,7.63,7.94,7.53,7.88,50687,0
+FENC.US,D,20201127,000000,7.8,7.8,7.713,7.74,63112,0
+FENC.US,D,20201130,000000,7.74,7.9,7.74,7.82,87739,0
+FENC.US,D,20201201,000000,7.943,7.95,7.77,7.83,82773,0
+FENC.US,D,20201202,000000,7.76,7.8,7.5,7.74,332034,0
+FENC.US,D,20201203,000000,7.6827,8.06,7.6827,7.85,93447,0
+FENC.US,D,20201204,000000,7.92,8.1,7.78,8.05,77118,0
+FENC.US,D,20201207,000000,8.04,8.3,7.94,8.08,76834,0
+FENC.US,D,20201208,000000,7.98,8.36,7.97,8.19,77109,0
+FENC.US,D,20201209,000000,8.31,8.31,7.66,7.72,92585,0
+FENC.US,D,20201210,000000,7.65,7.84,6.65,7.69,352775,0
+FENC.US,D,20201211,000000,7.67,7.67,7.56,7.61,50979,0
+FENC.US,D,20201214,000000,7.65,7.8,7.41,7.575,134576,0
+FENC.US,D,20201215,000000,7.71,7.86,7.47,7.73,51518,0
+FENC.US,D,20201216,000000,7.76,7.87,7.33,7.33,72886,0
+FENC.US,D,20201217,000000,7.44,7.51,7.29,7.42,69533,0
+FENC.US,D,20201218,000000,7.49,7.54,7.28,7.48,134793,0
+FENC.US,D,20201221,000000,7.23,7.504,7.2205,7.42,116637,0
+FENC.US,D,20201222,000000,7.48,7.55,7.3,7.34,74099,0
+FENC.US,D,20201223,000000,7.33,7.51,7.26,7.32,89082,0
+FENC.US,D,20201224,000000,7.32,7.33,6.52,7.16,162545,0
+FENC.US,D,20201228,000000,7.23,7.5,7.17,7.38,55299,0
+FENC.US,D,20201229,000000,7.31,7.46,6.97,7.09,52481,0
+FENC.US,D,20201230,000000,7.05,7.3628,7.05,7.14,51736,0
+FENC.US,D,20201231,000000,7.16,7.55,7.11,7.45,76666,0
+FENC.US,D,20210104,000000,7.49,7.55,7.25,7.46,46998,0
+FENC.US,D,20210105,000000,7.45,7.555,7.37,7.5,27099,0
+FENC.US,D,20210106,000000,7.5,7.61,7.07,7.33,96437,0
+FENC.US,D,20210107,000000,7.33,7.55,7.33,7.5,55243,0
+FENC.US,D,20210108,000000,7.5,7.57,7.23,7.49,58182,0
+FENC.US,D,20210111,000000,7.22,7.5,7.11,7.34,106024,0
+FENC.US,D,20210112,000000,7.32,7.49,7.28,7.44,79524,0
+FENC.US,D,20210113,000000,7.47,7.94,7.43,7.55,124947,0
+FENC.US,D,20210114,000000,7.57,7.725,7.37,7.39,111663,0
+FENC.US,D,20210115,000000,7.44,7.57,7.25,7.43,109434,0
+FENC.US,D,20210119,000000,7.54,7.95,7.47,7.91,89610,0
+FENC.US,D,20210120,000000,7.89,8,7.62,7.64,44924,0
+FENC.US,D,20210121,000000,7.7,7.88,7.57,7.81,67628,0
+FENC.US,D,20210122,000000,7.71,8.19,7.71,8.16,91091,0
+FENC.US,D,20210125,000000,8.14,8.19,7.86,8.09,66521,0
+FENC.US,D,20210126,000000,8,8.07,7.57,7.68,114978,0
+FENC.US,D,20210127,000000,7.53,7.83,7.3,7.43,185443,0
+FENC.US,D,20210128,000000,7.55,7.55,7.11,7.36,89445,0
+FENC.US,D,20210129,000000,7.32,7.49,7.05,7.2,112861,0
+FENC.US,D,20210201,000000,7.2,7.31,7.14,7.29,69581,0
+FENC.US,D,20210202,000000,7.38,7.58,7.27,7.53,84326,0
+FENC.US,D,20210203,000000,7.45,7.81,7.45,7.81,80021,0
+FENC.US,D,20210204,000000,7.84,8,7.8,7.97,49046,0
+FENC.US,D,20210205,000000,8.04,8.19,7.88,8.18,98229,0
+FENC.US,D,20210208,000000,8.19,8.64,8.19,8.59,102258,0
+FENC.US,D,20210209,000000,8.46,8.8249,8.4012,8.68,111807,0
+FENC.US,D,20210210,000000,8.61,8.84,8.35,8.55,88663,0
+FENC.US,D,20210211,000000,8.65,8.73,8.24,8.37,71715,0
+FENC.US,D,20210212,000000,8.2,8.33,7.96,8.05,76212,0
+FENC.US,D,20210216,000000,8,8.2382,7.9101,8.04,68209,0
+FENC.US,D,20210217,000000,7.98,8.32,7.9156,8.25,56962,0
+FENC.US,D,20210218,000000,8.23,8.23,7.8,7.8,43316,0
+FENC.US,D,20210219,000000,7.77,8.14,7.77,8.08,44726,0
+FENC.US,D,20210222,000000,8.05,8.36,7.84,8.31,68385,0
+FENC.US,D,20210223,000000,8.13,8.25,7.85,7.94,43099,0
+FENC.US,D,20210224,000000,7.95,8.23,7.84,7.9,74036,0
+FENC.US,D,20210225,000000,7.87,8.02,7.44,7.64,68997,0
+FENC.US,D,20210226,000000,7.64,7.69,7.27,7.32,70205,0
+FENC.US,D,20210301,000000,7.44,7.49,7.1002,7.47,59690,0
+FENC.US,D,20210302,000000,7.45,7.5,7.31,7.33,40692,0
+FENC.US,D,20210303,000000,7.33,7.84,7.2,7.66,51568,0
+FENC.US,D,20210304,000000,7.26,7.46,6.82,7.18,104645,0
+FENC.US,D,20210305,000000,6.96,7.505,6.73,7.335,148109,0
+FENC.US,D,20210308,000000,7.46,7.51,7.1,7.28,52335,0
+FENC.US,D,20210309,000000,7.38,7.62,7.3232,7.46,60909,0
+FENC.US,D,20210310,000000,7.6,7.7,7.41,7.49,68199,0
+FENC.US,D,20210311,000000,7.59,8.02,7.53,7.6,88470,0
+FENC.US,D,20210312,000000,7.57,7.86,7.5,7.7,43346,0
+FENC.US,D,20210315,000000,7.65,7.67,7.445,7.62,37568,0
+FENC.US,D,20210316,000000,7.63,7.73,7.4,7.65,41037,0
+FENC.US,D,20210317,000000,7.61,7.61,7.45,7.48,26971,0
+FENC.US,D,20210318,000000,7.46,7.6033,7.23,7.23,45943,0
+FENC.US,D,20210319,000000,7.23,7.3,7.09,7.12,133168,0
+FENC.US,D,20210322,000000,7.09,7.2657,6.9,6.94,79451,0
+FENC.US,D,20210323,000000,7.31,7.31,6.5,6.605,133006,0
+FENC.US,D,20210324,000000,6.67,6.8487,6.29,6.38,115431,0
+FENC.US,D,20210325,000000,6.36,6.6,6.26,6.6,50375,0
+FENC.US,D,20210326,000000,6.68,6.7,6.18,6.22,109104,0
+FENC.US,D,20210329,000000,6.19,6.39,5.9,6.21,74304,0
+FENC.US,D,20210330,000000,6.505,6.62,6.21,6.45,174066,0
+FENC.US,D,20210331,000000,6.48,6.565,6.16,6.21,126142,0
+FENC.US,D,20210401,000000,6.22,6.33,6.16,6.265,126787,0
+FENC.US,D,20210405,000000,6.32,6.32,5.95,5.99,171452,0
+FENC.US,D,20210406,000000,5.99,6.97,5.93,6.93,1213813,0
+FENC.US,D,20210407,000000,6.96,6.96,6.31,6.41,141301,0
+FENC.US,D,20210408,000000,6.39,6.53,6.11,6.42,128247,0
+FENC.US,D,20210409,000000,6.41,6.43,6.1701,6.28,116512,0
+FENC.US,D,20210412,000000,6.21,6.3,5.9,6.11,111807,0
+FENC.US,D,20210413,000000,6.1,6.41,5.96,6.32,81941,0
+FENC.US,D,20210414,000000,6.33,6.59,6.21,6.45,87309,0
+FENC.US,D,20210415,000000,6.53,6.53,6.37,6.43,65899,0
+FENC.US,D,20210416,000000,6.51,6.54,6.14,6.27,89640,0
+FENC.US,D,20210419,000000,6.51,6.55,6.18,6.26,113052,0
+FENC.US,D,20210420,000000,6.28,6.38,5.97,6.22,116207,0
+FENC.US,D,20210421,000000,6.42,6.95,6.22,6.91,154016,0
+FENC.US,D,20210422,000000,6.97,6.99,6.62,6.88,140291,0
+FENC.US,D,20210423,000000,6.89,7,6.79,6.86,64874,0
+FENC.US,D,20210426,000000,6.635,7.13,6.635,7.03,112100,0
+FENC.US,D,20210427,000000,7.08,7.08,6.65,6.87,98330,0
+FENC.US,D,20210428,000000,6.8,6.83,6.56,6.68,99026,0
+FENC.US,D,20210429,000000,6.72,6.85,6.46,6.5,129631,0
+FENC.US,D,20210430,000000,6.48,6.52,6.18,6.25,193340,0
+FENC.US,D,20210503,000000,6.28,6.48,6.115,6.2,164520,0
+FENC.US,D,20210504,000000,6.2,6.2199,5.96,5.96,145373,0
+FENC.US,D,20210505,000000,6.01,6.24,5.95,6.18,214621,0
+FENC.US,D,20210506,000000,6.2,6.2,5.83,6.11,159685,0
+FENC.US,D,20210507,000000,6.1,6.265,5.96,6.17,99049,0
+FENC.US,D,20210510,000000,6.16,6.16,5.92,5.98,118694,0
+FENC.US,D,20210511,000000,5.84,6.21,5.8,6.07,54868,0
+FENC.US,D,20210512,000000,6.07,6.16,5.89,5.98,79133,0
+FENC.US,D,20210513,000000,5.98,6.23,5.9254,6.2,193699,0
+FENC.US,D,20210514,000000,6.2,6.56,6.08,6.31,107448,0
+FENC.US,D,20210517,000000,6.24,6.43,6.23,6.32,45822,0
+FENC.US,D,20210518,000000,6.34,6.68,6.34,6.56,118733,0
+FENC.US,D,20210519,000000,6.655,6.72,6.4501,6.65,75697,0
+FENC.US,D,20210520,000000,6.64,6.8536,6.58,6.77,79428,0
+FENC.US,D,20210521,000000,6.88,6.9,6.64,6.78,71403,0
+FENC.US,D,20210524,000000,6.8,6.91,6.68,6.72,83153,0
+FENC.US,D,20210525,000000,6.75,6.85,6.6,6.61,80349,0
+FENC.US,D,20210526,000000,6.68,6.98,6.5301,6.87,64024,0
+FENC.US,D,20210527,000000,6.93,7,6.75,6.91,53955,0
+FENC.US,D,20210528,000000,7.06,7.63,7.05,7.37,321963,0
+FENC.US,D,20210601,000000,7.78,7.78,7.4701,7.53,115418,0
+FENC.US,D,20210602,000000,7.58,7.58,7.35,7.46,76775,0
+FENC.US,D,20210603,000000,6.92,7.49,6.85,7.39,189712,0
+FENC.US,D,20210604,000000,7.45,7.5,7.4,7.47,104855,0
+FENC.US,D,20210607,000000,7.44,7.47,6.73,7.08,258018,0
+FENC.US,D,20210608,000000,7.11,7.24,6.93,6.97,114783,0
+FENC.US,D,20210609,000000,6.98,7.07,6.94,7.05,97110,0
+FENC.US,D,20210610,000000,7.07,7.07,6.83,6.88,89824,0
+FENC.US,D,20210611,000000,6.87,6.93,6.67,6.77,106477,0
+FENC.US,D,20210614,000000,6.8,6.94,6.65,6.69,67765,0
+FENC.US,D,20210615,000000,6.7,6.77,6.55,6.62,114341,0
+FENC.US,D,20210616,000000,6.6,6.76,6.46,6.57,110684,0
+FENC.US,D,20210617,000000,6.54,6.73,6.54,6.65,144726,0
+FENC.US,D,20210618,000000,6.54,6.7,6.32,6.53,252538,0
+FENC.US,D,20210621,000000,6.55,6.79,6.46,6.63,150456,0
+FENC.US,D,20210622,000000,6.9,7.05,6.63,6.97,532479,0
+FENC.US,D,20210623,000000,6.95,7,6.6,6.78,261536,0
+FENC.US,D,20210624,000000,7.145,7.325,6.65,7.29,343009,0
+FENC.US,D,20210625,000000,7.22,7.64,6.984,7.39,2823994,0
+FENC.US,D,20210628,000000,7.46,7.94,7.2701,7.85,161865,0
+FENC.US,D,20210629,000000,7.8,7.82,7.48,7.52,87879,0
+FENC.US,D,20210630,000000,7.53,7.53,7.23,7.29,92855,0
+FENC.US,D,20210701,000000,7.25,7.34,7.0801,7.31,86248,0
+FENC.US,D,20210702,000000,7.33,7.42,7.04,7.2,88270,0
+FENC.US,D,20210706,000000,7.23,7.29,6.96,6.97,64880,0
+FENC.US,D,20210707,000000,6.99,7,6.56,6.63,125693,0
+FENC.US,D,20210708,000000,6.53,6.74,6.46,6.55,112221,0
+FENC.US,D,20210709,000000,6.56,6.67,6.54,6.63,44734,0
+FENC.US,D,20210712,000000,6.57,6.84,6.47,6.52,90601,0
+FENC.US,D,20210713,000000,6.55,6.9,6.5,6.84,80564,0
+FENC.US,D,20210714,000000,6.975,6.975,6.63,6.67,98886,0
+FENC.US,D,20210715,000000,6.6569,6.7,6.395,6.61,98933,0
+FENC.US,D,20210716,000000,6.48,6.68,6.48,6.58,102479,0
+FENC.US,D,20210719,000000,6.52,6.6699,6.48,6.54,67660,0
+FENC.US,D,20210720,000000,6.51,6.64,6.45,6.61,37121,0
+FENC.US,D,20210721,000000,6.61,6.9699,6.61,6.8,54843,0
+FENC.US,D,20210722,000000,6.85,6.94,6.58,6.71,60633,0
+FENC.US,D,20210723,000000,6.975,6.975,6.46,6.58,65006,0
+FENC.US,D,20210726,000000,6.58,6.66,6.45,6.54,61421,0
+FENC.US,D,20210727,000000,6.51,6.67,6.47,6.62,54005,0
+FENC.US,D,20210728,000000,6.64,6.7,6.5,6.61,33305,0
+FENC.US,D,20210729,000000,6.6,6.68,6.51,6.54,20938,0
+FENC.US,D,20210730,000000,6.54,6.57,6.45,6.51,25657,0
+FENC.US,D,20210802,000000,6.62,6.8132,6.55,6.7,32050,0
+FENC.US,D,20210803,000000,6.7,6.7,6.51,6.62,16221,0
+FENC.US,D,20210804,000000,6.55,6.69,6.5,6.61,26904,0
+FENC.US,D,20210805,000000,6.61,7,6.5672,6.88,61809,0
+FENC.US,D,20210806,000000,6.87,6.87,6.7,6.81,15228,0
+FENC.US,D,20210809,000000,6.75,7.08,6.7,6.97,49581,0
+FENC.US,D,20210810,000000,6.99,6.99,6.83,6.99,23071,0
+FENC.US,D,20210811,000000,7.05,7.34,6.93,7.34,47326,0
+FENC.US,D,20210812,000000,7.34,7.4,7.05,7.14,50399,0
+FENC.US,D,20210813,000000,7.16,7.255,7.0701,7.13,27714,0
+FENC.US,D,20210816,000000,7.15,7.2,6.9,6.97,55458,0
+FENC.US,D,20210817,000000,6.88,7.1,6.78,6.9,26586,0
+FENC.US,D,20210818,000000,6.84,7.08,6.82,6.88,32985,0
+FENC.US,D,20210819,000000,6.84,6.8999,6.7494,6.82,30801,0
+FENC.US,D,20210820,000000,6.8,7.03,6.8,6.97,23923,0
+FENC.US,D,20210823,000000,7,7.67,6.9625,7.54,88476,0
+FENC.US,D,20210824,000000,7.6,7.73,7.315,7.72,43093,0
+FENC.US,D,20210825,000000,7.6241,8.12,7.6241,7.99,66601,0
+FENC.US,D,20210826,000000,8.02,8.19,7.785,7.97,44971,0
+FENC.US,D,20210827,000000,7.99,8.21,7.6215,8.15,42179,0
+FENC.US,D,20210830,000000,8,8.12,7.77,7.86,37882,0
+FENC.US,D,20210831,000000,7.91,8.1177,7.81,7.92,21856,0
+FENC.US,D,20210901,000000,7.85,7.97,7.76,7.86,29469,0
+FENC.US,D,20210902,000000,7.86,8.22,7.86,8.05,31474,0
+FENC.US,D,20210903,000000,7.99,8,7.8,7.94,44010,0
+FENC.US,D,20210907,000000,7.99,8.14,7.8697,8.04,44173,0
+FENC.US,D,20210908,000000,8,8,7.85,7.88,44268,0
+FENC.US,D,20210909,000000,8,8,7.86,7.93,14809,0
+FENC.US,D,20210910,000000,7.93,8.23,7.87,8.19,28403,0
+FENC.US,D,20210913,000000,8.18,8.75,8.115,8.68,117183,0
+FENC.US,D,20210914,000000,8.3018,8.74,8.21,8.22,36094,0
+FENC.US,D,20210915,000000,8.28,8.77,8.21,8.64,55230,0
+FENC.US,D,20210916,000000,8.61,8.71,8.5,8.52,16188,0
+FENC.US,D,20210917,000000,8.57,8.67,8.386,8.46,57506,0
+FENC.US,D,20210920,000000,8.3,8.64,8.14,8.5,83727,0
+FENC.US,D,20210921,000000,8.62,8.7342,8.2,8.61,37817,0
+FENC.US,D,20210922,000000,8.74,8.79,8.6139,8.73,25692,0
+FENC.US,D,20210923,000000,8.79,9.5,8.79,9.4,94825,0
+FENC.US,D,20210924,000000,9.31,9.55,8.96,9.39,50583,0
+FENC.US,D,20210927,000000,9.4,9.4,9.3,9.35,33165,0
+FENC.US,D,20210928,000000,9.36,9.83,9.3454,9.62,42354,0
+FENC.US,D,20210929,000000,9.69,9.72,9.17,9.28,74585,0
+FENC.US,D,20210930,000000,9.35,9.5,9.05,9.42,28294,0
+FENC.US,D,20211001,000000,9.43,9.4734,9.15,9.32,28401,0
+FENC.US,D,20211004,000000,9.26,9.37,9.09,9.11,43501,0
+FENC.US,D,20211005,000000,9.16,9.44,9.095,9.41,19876,0
+FENC.US,D,20211006,000000,9.33,9.45,9.1805,9.36,13666,0
+FENC.US,D,20211007,000000,9.32,9.48,9.18,9.18,31818,0
+FENC.US,D,20211008,000000,9.23,9.4,9.0601,9.28,34466,0
+FENC.US,D,20211011,000000,9.3158,9.44,9.25,9.29,19672,0
+FENC.US,D,20211012,000000,9.36,9.48,9.2792,9.48,29466,0
+FENC.US,D,20211013,000000,9.45,9.6,9.26,9.36,55616,0
+FENC.US,D,20211014,000000,9.35,9.49,9.24,9.35,82312,0
+FENC.US,D,20211015,000000,9.36,9.4515,9.05,9.19,30077,0
+FENC.US,D,20211018,000000,8.54,9.1918,8.5,8.74,39030,0
+FENC.US,D,20211019,000000,8.67,8.95,8.66,8.89,46106,0
+FENC.US,D,20211020,000000,8.9,9.05,8.74,9.05,23693,0
+FENC.US,D,20211021,000000,9.05,9.05,8.79,8.79,32629,0
+FENC.US,D,20211022,000000,8.815,8.84,8.7173,8.76,10937,0
+FENC.US,D,20211025,000000,8.76,8.999,8.68,8.88,92453,0
+FENC.US,D,20211026,000000,8.7338,9.175,8.7338,9.15,59120,0
+FENC.US,D,20211027,000000,9.18,9.2,8.91,9.05,57893,0
+FENC.US,D,20211028,000000,9.03,9.03,8.79,8.97,38243,0
+FENC.US,D,20211029,000000,9,9.42,9,9.26,86184,0
+FENC.US,D,20211101,000000,9.25,9.75,9.0352,9.49,142802,0
+FENC.US,D,20211102,000000,9.53,9.74,9.33,9.74,73865,0
+FENC.US,D,20211103,000000,9.7,9.7,9.4,9.58,70817,0
+FENC.US,D,20211104,000000,9.55,9.6,9.22,9.31,71378,0
+FENC.US,D,20211105,000000,9.38,9.48,9.2,9.35,30117,0
+FENC.US,D,20211108,000000,9.32,9.4369,9.28,9.31,43134,0
+FENC.US,D,20211109,000000,9.4,9.45,9.21,9.37,46887,0
+FENC.US,D,20211110,000000,9.37,9.58,9.2,9.28,89004,0
+FENC.US,D,20211111,000000,9.34,9.43,9.21,9.35,41980,0
+FENC.US,D,20211112,000000,9.3,10.0781,9.29,9.53,145132,0
+FENC.US,D,20211115,000000,9.63,9.82,9.5147,9.65,77868,0
+FENC.US,D,20211116,000000,9.65,9.8399,9.59,9.71,85490,0
+FENC.US,D,20211117,000000,9.74,9.85,9.61,9.75,65816,0
+FENC.US,D,20211118,000000,9.89,9.95,9.75,9.85,96546,0
+FENC.US,D,20211119,000000,9.85,9.885,9.71,9.825,59000,0
+FENC.US,D,20211122,000000,9.93,10.01,9.715,10.01,97172,0
+FENC.US,D,20211123,000000,10.05,10.05,9.34,9.74,126673,0
+FENC.US,D,20211124,000000,9.8,9.94,9.49,9.85,106455,0
+FENC.US,D,20211126,000000,9.83,9.94,9.28,9.64,126352,0
+FENC.US,D,20211129,000000,4.94,5.2,4.69,4.78,2958341,0
+FENC.US,D,20211130,000000,4.3938,4.59,4.2,4.39,666842,0
+FENC.US,D,20211201,000000,4.44,4.44,3.8219,3.89,570493,0
+FENC.US,D,20211202,000000,3.95,4.315,3.89,4.25,299304,0
+FENC.US,D,20211203,000000,4.31,4.52,4.27,4.43,333859,0
+FENC.US,D,20211206,000000,4.5,4.5,4.1,4.19,139273,0
+FENC.US,D,20211207,000000,4.2,4.42,4.19,4.29,84205,0
+FENC.US,D,20211208,000000,4.33,4.35,4.13,4.26,116361,0
+FENC.US,D,20211209,000000,4.245,4.29,4.1,4.14,94569,0
+FENC.US,D,20211210,000000,4.14,4.24,4.11,4.13,71575,0
+FENC.US,D,20211213,000000,4.1,4.225,4.04,4.18,104342,0
+FENC.US,D,20211214,000000,4.13,4.17,4.05,4.08,90806,0
+FENC.US,D,20211215,000000,4.05,4.336,4.05,4.28,106284,0
+FENC.US,D,20211216,000000,4.27,4.2924,3.96,4.02,172886,0
+FENC.US,D,20211217,000000,4.01,4.205,3.9721,4.08,80450,0
+FENC.US,D,20211220,000000,4.15,4.29,4.03,4.21,125641,0
+FENC.US,D,20211221,000000,4.18,4.27,4.05,4.21,108265,0
+FENC.US,D,20211222,000000,4.17,4.4,4.1,4.31,116685,0
+FENC.US,D,20211223,000000,4.3,4.57,4.27,4.49,186802,0
+FENC.US,D,20211227,000000,4.47,4.53,4.14,4.32,109748,0
+FENC.US,D,20211228,000000,4.26,4.3599,4.14,4.18,93897,0
+FENC.US,D,20211229,000000,4.23,4.3,4.1414,4.22,90155,0
+FENC.US,D,20211230,000000,4.23,4.5,4.23,4.38,191350,0
+FENC.US,D,20211231,000000,4.33,4.51,4.298,4.4,73638,0
+FENC.US,D,20220103,000000,4.39,4.6,4.37,4.58,46570,0
+FENC.US,D,20220104,000000,4.59,4.59,4.3025,4.52,35955,0
+FENC.US,D,20220105,000000,4.464,4.6,4.35,4.41,73042,0
+FENC.US,D,20220106,000000,4.23,4.53,4.175,4.4,94117,0
+FENC.US,D,20220107,000000,4.2601,4.56,4.2601,4.52,57334,0
+FENC.US,D,20220110,000000,4.35,4.54,4.3101,4.49,28492,0
+FENC.US,D,20220111,000000,4.46,4.79,4.3413,4.78,76672,0
+FENC.US,D,20220112,000000,4.55,4.8281,4.55,4.745,45313,0
+FENC.US,D,20220113,000000,4.57,4.775,4.45,4.68,88711,0
+FENC.US,D,20220114,000000,4.45,4.73,4.45,4.63,77767,0
+FENC.US,D,20220118,000000,4.63,4.7,4.5,4.6,103590,0
+FENC.US,D,20220119,000000,4.61,4.61,4.44,4.48,97587,0
+FENC.US,D,20220120,000000,4.555,4.7,4.53,4.64,41004,0
+FENC.US,D,20220121,000000,4.58,4.59,4.28,4.39,68900,0
+FENC.US,D,20220124,000000,4.59,4.6,4.11,4.55,107174,0
+FENC.US,D,20220125,000000,4.36,4.6191,4.35,4.6,24858,0
+FENC.US,D,20220126,000000,4.69,4.8243,4.46,4.64,69270,0
+FENC.US,D,20220127,000000,4.71,4.73,4.29,4.29,24767,0
+FENC.US,D,20220128,000000,4.24,4.4225,4.24,4.42,35752,0
+FENC.US,D,20220131,000000,4.18,4.95,4.16,4.65,156347,0
+FENC.US,D,20220201,000000,4.7,4.93,4.7,4.88,68312,0
+FENC.US,D,20220202,000000,4.9,4.9499,4.72,4.78,25130,0
+FENC.US,D,20220203,000000,4.7,4.7,4.6,4.68,25818,0
+FENC.US,D,20220204,000000,4.7,4.83,4.58,4.765,22086,0
+FENC.US,D,20220207,000000,4.76,4.9,4.74,4.9,25936,0
+FENC.US,D,20220208,000000,4.76,4.94,4.76,4.87,12480,0
+FENC.US,D,20220209,000000,4.87,5,4.87,4.98,29987,0
+FENC.US,D,20220210,000000,4.91,5.5,4.91,5.11,92848,0
+FENC.US,D,20220211,000000,4.7,5.21,4.7,5,42448,0
+FENC.US,D,20220214,000000,4.97,4.99,4.66,4.72,51519,0
+FENC.US,D,20220215,000000,4.8,4.92,4.76,4.86,34605,0
+FENC.US,D,20220216,000000,4.81,4.86,4.68,4.86,27133,0
+FENC.US,D,20220217,000000,4.96,5.02,4.72,4.88,26344,0
+FENC.US,D,20220218,000000,4.83,4.88,4.78,4.87,16561,0
+FENC.US,D,20220222,000000,4.87,4.97,4.75,4.955,18484,0
+FENC.US,D,20220223,000000,5,5.03,4.78,4.96,33253,0
+FENC.US,D,20220224,000000,4.7902,5.1925,4.64,5.09,45838,0
+FENC.US,D,20220225,000000,5.06,5.575,5.0201,5.43,56059,0
+FENC.US,D,20220228,000000,5.174,5.6,5.08,5.59,28939,0
+FENC.US,D,20220301,000000,5.7,5.78,5.475,5.56,40761,0
+FENC.US,D,20220302,000000,5.57,5.66,5.51,5.51,29095,0
+FENC.US,D,20220303,000000,5.51,5.5644,5.37,5.4624,17124,0
+FENC.US,D,20220304,000000,5.31,5.48,5.07,5.08,30834,0
+FENC.US,D,20220307,000000,4.84,5.2,4.84,5.1,39105,0
+FENC.US,D,20220308,000000,5.09,5.18,4.815,5.17,61181,0
+FENC.US,D,20220309,000000,5.15,5.31,5.07,5.21,24652,0
+FENC.US,D,20220310,000000,5.32,5.32,5.11,5.29,24200,0
+FENC.US,D,20220311,000000,5.29,5.485,5.24,5.47,78965,0
+FENC.US,D,20220314,000000,5.53,5.53,5.075,5.12,33354,0
+FENC.US,D,20220315,000000,5.125,5.2,4.89,5.2,52220,0
+FENC.US,D,20220316,000000,5.2,5.335,5.2,5.29,22547,0
+FENC.US,D,20220317,000000,5.26,5.4672,5.26,5.3784,37716,0
+FENC.US,D,20220318,000000,5.42,5.625,5.4,5.58,43326,0
+FENC.US,D,20220321,000000,5.56,5.88,5.51,5.88,38234,0
+FENC.US,D,20220322,000000,5.83,6.25,5.7468,6.07,78555,0
+FENC.US,D,20220323,000000,6.12,6.37,5.91,6.08,37651,0
+FENC.US,D,20220324,000000,6.08,6.2,5.6501,5.69,117987,0
+FENC.US,D,20220325,000000,5.9361,5.96,5.7,5.93,34132,0
+FENC.US,D,20220328,000000,6.05,6.05,5.78,5.85,35612,0
+FENC.US,D,20220329,000000,5.93,6,5.85,5.89,33531,0
+FENC.US,D,20220330,000000,5.82,6,5.82,5.83,13439,0
+FENC.US,D,20220331,000000,5.79,5.83,5.585,5.6,39123,0
+FENC.US,D,20220401,000000,5.54,5.99,5.54,5.9,30273,0
+FENC.US,D,20220404,000000,5.91,6,5.8377,5.9,22215,0
+FENC.US,D,20220405,000000,5.988,6,5.8201,5.86,12741,0
+FENC.US,D,20220406,000000,5.9599,6.13,5.9,6.09,31415,0
+FENC.US,D,20220407,000000,6.04,6.3,5.881,6.29,66672,0
+FENC.US,D,20220408,000000,6.22,6.55,6.0019,6.33,34833,0
+FENC.US,D,20220411,000000,6.38,6.38,5.96,5.99,28603,0
+FENC.US,D,20220412,000000,6.04,6.38,5.93,6.3,20803,0
+FENC.US,D,20220413,000000,6.32,6.4,6.24,6.3,31423,0
+FENC.US,D,20220414,000000,6.3837,6.4,6.2,6.2,42738,0
+FENC.US,D,20220418,000000,6.26,6.29,6,6.14,20379,0
+FENC.US,D,20220419,000000,6.07,6.1767,5.7,6.08,38226,0
+FENC.US,D,20220420,000000,6.14,6.3807,6.05,6.08,8719,0
+FENC.US,D,20220421,000000,6.14,6.4,5.98,5.98,19675,0
+FENC.US,D,20220422,000000,6.01,6.14,5.91,5.97,20370,0
+FENC.US,D,20220425,000000,6,6.06,5.77,5.96,11801,0
+FENC.US,D,20220426,000000,5.9832,6.2686,5.86,6.26,32012,0
+FENC.US,D,20220427,000000,6.17,6.29,5.58,5.68,161235,0
+FENC.US,D,20220428,000000,5.68,5.99,5.4112,5.95,83734,0
+FENC.US,D,20220429,000000,5.92,5.92,5.66,5.775,19507,0
+FENC.US,D,20220502,000000,5.76,6.35,5.6,6.15,36517,0
+FENC.US,D,20220503,000000,6.07,6.2,5.99,6,5941,0
+FENC.US,D,20220504,000000,5.99,6.2,5.92,6.2,5990,0
+FENC.US,D,20220505,000000,6.08,6.125,5.81,5.82,17835,0
+FENC.US,D,20220506,000000,5.88,5.95,5.72,5.76,14282,0
+FENC.US,D,20220509,000000,5.7,5.85,5.59,5.8,19171,0
+FENC.US,D,20220510,000000,5.74,5.9864,5.55,5.55,56681,0
+FENC.US,D,20220511,000000,5.62,5.88,5.1069,5.17,59487,0
+FENC.US,D,20220512,000000,5.1,5.42,5,5.3,37563,0
+FENC.US,D,20220513,000000,5.1,5.74,5.1,5.52,22313,0
+FENC.US,D,20220516,000000,5.45,5.99,5.448,5.95,38341,0
+FENC.US,D,20220517,000000,6.02,6.05,5.77,5.9581,13640,0
+FENC.US,D,20220518,000000,5.9678,5.98,5.78,5.97,13639,0
+FENC.US,D,20220519,000000,5.9,5.95,5.77,5.8,18040,0
+FENC.US,D,20220520,000000,5.8628,5.9338,5.6756,5.79,13200,0
+FENC.US,D,20220523,000000,5.86,5.86,5.55,5.62,28782,0
+FENC.US,D,20220524,000000,5.6,5.68,5.26,5.58,43898,0
+FENC.US,D,20220525,000000,5.63,5.6421,5.3601,5.61,8182,0
+FENC.US,D,20220526,000000,5.5169,5.8,5.5169,5.78,6843,0
+FENC.US,D,20220527,000000,5.8,5.97,5.7401,5.82,19403,0
+FENC.US,D,20220531,000000,5.92,5.93,5.695,5.71,11669,0
+FENC.US,D,20220601,000000,5.71,5.76,5.5701,5.69,17751,0
+FENC.US,D,20220602,000000,5.67,5.83,5.62,5.83,10144,0
+FENC.US,D,20220603,000000,5.62,5.8388,5.62,5.72,14904,0
+FENC.US,D,20220606,000000,5.72,5.85,5.57,5.6499,28104,0
+FENC.US,D,20220607,000000,5.65,5.766,5.64,5.6832,17979,0
+FENC.US,D,20220608,000000,5.71,5.7601,5.4801,5.58,17843,0
+FENC.US,D,20220609,000000,5.62,5.62,5.3,5.48,23449,0
+FENC.US,D,20220610,000000,5.53,5.58,5.3501,5.53,17828,0
+FENC.US,D,20220613,000000,5.42,5.73,5.35,5.505,34572,0
+FENC.US,D,20220614,000000,5.47,5.6,5.29,5.59,24065,0
+FENC.US,D,20220615,000000,5.54,5.73,5.45,5.61,37275,0
+FENC.US,D,20220616,000000,5.63,5.762,5.31,5.31,36708,0
+FENC.US,D,20220617,000000,5.28,5.9,5.265,5.5,53417,0
+FENC.US,D,20220621,000000,5.53,5.6954,5.53,5.585,12948,0
+FENC.US,D,20220622,000000,5.575,5.635,5.57,5.57,2179,0
+FENC.US,D,20220623,000000,5.64,5.6783,5.55,5.59,9222,0
+FENC.US,D,20220624,000000,5.6542,5.7,5.51,5.57,20485,0
+FENC.US,D,20220627,000000,5.66,5.75,5.53,5.6525,16037,0
+FENC.US,D,20220628,000000,5.63,5.91,5.63,5.82,18246,0
+FENC.US,D,20220629,000000,5.82,5.94,5.77,5.77,6579,0
+FENC.US,D,20220630,000000,5.9035,5.9035,5.51,5.58,6821,0
+FENC.US,D,20220701,000000,5.665,5.81,5.53,5.71,35727,0
+FENC.US,D,20220705,000000,5.71,6.35,5.71,6.15,76937,0
+FENC.US,D,20220706,000000,6.08,6.31,6.08,6.11,37721,0
+FENC.US,D,20220707,000000,6.095,6.44,6.09,6.29,74275,0
+FENC.US,D,20220708,000000,6.29,6.5,6.27,6.38,35643,0
+FENC.US,D,20220711,000000,6.41,6.5,6.1763,6.37,27671,0
+FENC.US,D,20220712,000000,6.31,6.49,6.25,6.395,21163,0
+FENC.US,D,20220713,000000,6.27,6.5873,6.27,6.51,37246,0
+FENC.US,D,20220714,000000,6.5068,6.59,6.26,6.5,37259,0
+FENC.US,D,20220715,000000,6.5,6.93,6.2601,6.72,47407,0
+FENC.US,D,20220718,000000,6.77,6.93,6.6,6.6,59804,0
+FENC.US,D,20220719,000000,6.63,6.98,6.55,6.56,15284,0
+FENC.US,D,20220720,000000,6.57,6.9199,6.57,6.66,15191,0
+FENC.US,D,20220721,000000,6.65,6.9899,6.65,6.83,32026,0
+FENC.US,D,20220722,000000,6.78,7.2674,6.78,6.85,40957,0
+FENC.US,D,20220725,000000,6.86,7.129,6.75,6.96,28907,0
+FENC.US,D,20220726,000000,6.88,7.02,6.6,6.66,36364,0
+FENC.US,D,20220727,000000,6.69,6.8399,6.68,6.78,12054,0
+FENC.US,D,20220728,000000,6.58,6.7199,6.55,6.7,21113,0
+FENC.US,D,20220729,000000,6.74,6.78,6.58,6.68,19067,0
+FENC.US,D,20220801,000000,6.6,7.59,6.6,6.84,47479,0
+FENC.US,D,20220802,000000,6.88,6.99,6.65,6.85,38560,0
+FENC.US,D,20220803,000000,6.66,6.8399,6.6,6.6,83529,0
+FENC.US,D,20220804,000000,6.66,6.92,6.66,6.75,31392,0
+FENC.US,D,20220805,000000,6.76,7,6.7001,6.995,15402,0
+FENC.US,D,20220808,000000,7,7.2599,6.93,6.93,91169,0
+FENC.US,D,20220809,000000,6.9468,6.9468,6.67,6.69,36448,0
+FENC.US,D,20220810,000000,6.83,7.31,6.76,7.08,120164,0
+FENC.US,D,20220811,000000,7.15,7.25,6.805,7.045,44666,0
+FENC.US,D,20220812,000000,6.985,7.05,6.9108,6.94,47466,0
+FENC.US,D,20220815,000000,6.9215,6.98,6.76,6.79,72058,0
+FENC.US,D,20220816,000000,6.99,7.02,6.53,6.75,232832,0
+FENC.US,D,20220817,000000,6.74,6.86,6.65,6.65,41525,0
+FENC.US,D,20220818,000000,6.63,6.68,6.46,6.46,43439,0
+FENC.US,D,20220819,000000,6.49,6.61,6.2312,6.36,46918,0
+FENC.US,D,20220822,000000,6.49,6.62,6.36,6.41,57930,0
+FENC.US,D,20220823,000000,6.46,6.82,6.36,6.68,91684,0
+FENC.US,D,20220824,000000,6.73,7.15,6.7,6.89,60436,0
+FENC.US,D,20220825,000000,6.93,7.3381,6.9294,7.11,125993,0
+FENC.US,D,20220826,000000,7.06,7.19,7,7,56027,0
+FENC.US,D,20220829,000000,6.91,7.1402,6.82,6.98,57102,0
+FENC.US,D,20220830,000000,7.1101,7.1101,6.81,6.91,27659,0
+FENC.US,D,20220831,000000,6.9,7.05,6.9,7,34283,0
+FENC.US,D,20220901,000000,7.03,7.485,7.01,7.44,60902,0
+FENC.US,D,20220902,000000,7.49,7.6,7.28,7.39,39214,0
+FENC.US,D,20220906,000000,7.4296,7.4992,7.3,7.35,70310,0
+FENC.US,D,20220907,000000,7.4,7.552,7.11,7.11,105470,0
+FENC.US,D,20220908,000000,7.17,7.17,6.81,6.88,96019,0
+FENC.US,D,20220909,000000,6.85,6.9696,6.29,6.34,188000,0
+FENC.US,D,20220912,000000,6.58,6.74,6.43,6.53,122949,0
+FENC.US,D,20220913,000000,6.53,6.95,6.5,6.66,98706,0
+FENC.US,D,20220914,000000,6.6,6.7177,6.4319,6.46,300437,0
+FENC.US,D,20220915,000000,6.5,6.78,6.4601,6.72,158472,0
+FENC.US,D,20220916,000000,6.65,6.7899,6.52,6.61,44486,0
+FENC.US,D,20220919,000000,6.67,6.8,6.53,6.59,122221,0
+FENC.US,D,20220920,000000,6.6,7.63,6.49,7.63,793981,0
+FENC.US,D,20220921,000000,7.85,8.75,7.65,8.54,1883248,0
+FENC.US,D,20220922,000000,8.4,8.5,7.8501,8.03,412446,0
+FENC.US,D,20220923,000000,7.81,8,7.5801,7.83,249259,0
+FENC.US,D,20220926,000000,7.78,8.0937,6.92,7.18,361639,0
+FENC.US,D,20220927,000000,7.43,7.88,7.13,7.32,90932,0
+FENC.US,D,20220928,000000,7.3,7.5,7.12,7.46,96545,0
+FENC.US,D,20220929,000000,7.53,8.24,7.53,8.04,336926,0
+FENC.US,D,20220930,000000,7.96,8.19,7.75,8.1,186143,0
+FENC.US,D,20221003,000000,8.15,8.21,7.81,8,120601,0
+FENC.US,D,20221004,000000,8.03,8.05,7.67,7.81,106690,0
+FENC.US,D,20221005,000000,7.67,7.85,7.5679,7.81,35935,0
+FENC.US,D,20221006,000000,7.65,8.02,7.65,7.93,169456,0
+FENC.US,D,20221007,000000,7.8658,8,7.71,7.78,100855,0
+FENC.US,D,20221010,000000,7.71,7.8,7.51,7.63,56236,0
+FENC.US,D,20221011,000000,7.65,7.75,7.35,7.72,101750,0
+FENC.US,D,20221012,000000,7.74,7.89,7.64,7.71,93402,0
+FENC.US,D,20221013,000000,7.67,8.07,7.555,8.05,78823,0
+FENC.US,D,20221014,000000,8.07,8.085,7.84,7.87,95048,0
+FENC.US,D,20221017,000000,7.94,8.1199,7.935,8.08,91806,0
+FENC.US,D,20221018,000000,8.15,8.38,8.07,8.3,201675,0
+FENC.US,D,20221019,000000,8.35,8.4,8.07,8.2,130896,0
+FENC.US,D,20221020,000000,8.39,8.41,8.21,8.3,114194,0
+FENC.US,D,20221021,000000,8.32,8.46,8.24,8.3,149720,0
+FENC.US,D,20221024,000000,8.33,8.383,8.08,8.23,88105,0
+FENC.US,D,20221025,000000,8.24,8.4134,8.175,8.27,70905,0
+FENC.US,D,20221026,000000,8.18,8.35,8.18,8.29,98982,0
+FENC.US,D,20221027,000000,8.2,8.35,8.11,8.33,76299,0
+FENC.US,D,20221028,000000,8.33,8.47,8.29,8.42,79261,0
+FENC.US,D,20221031,000000,8.49,8.85,8.3,8.8,255237,0
+FENC.US,D,20221101,000000,8.86,8.88,8.51,8.55,113518,0
+FENC.US,D,20221102,000000,8.51,8.51,8.21,8.25,114848,0
+FENC.US,D,20221103,000000,8.2,8.485,8.2,8.32,54676,0
+FENC.US,D,20221104,000000,8.26,8.395,8.25,8.38,40887,0
+FENC.US,D,20221107,000000,8.28,8.64,8.13,8.47,52018,0
+FENC.US,D,20221108,000000,8.54,8.625,8.42,8.55,47812,0
+FENC.US,D,20221109,000000,8.45,8.47,8.16,8.28,50107,0
+FENC.US,D,20221110,000000,8.19,8.37,7.69,8.18,88686,0
+FENC.US,D,20221111,000000,8,8.36,8,8.22,75489,0
+FENC.US,D,20221114,000000,8.18,8.3,7.7,7.91,103261,0
+FENC.US,D,20221115,000000,7.93,8.12,7.93,8.03,50118,0
+FENC.US,D,20221116,000000,7.95,8.11,7.88,7.99,48437,0
+FENC.US,D,20221117,000000,7.99,8.26,7.9162,8.19,102748,0
+FENC.US,D,20221118,000000,8.28,8.63,8.245,8.58,134370,0
+FENC.US,D,20221121,000000,8.58,8.805,8.49,8.71,81286,0
+FENC.US,D,20221122,000000,9,9.6277,8.76,9.53,335778,0
+FENC.US,D,20221123,000000,9.54,9.87,9.4575,9.51,177059,0
+FENC.US,D,20221125,000000,9.38,9.54,9.1898,9.51,42498,0
+FENC.US,D,20221128,000000,9.55,9.89,9.12,9.61,70619,0
+FENC.US,D,20221129,000000,9.52,9.955,9.52,9.75,85325,0
+FENC.US,D,20221130,000000,9.71,10.06,9.63,9.76,177620,0
+FENC.US,D,20221201,000000,9.71,9.9699,9.65,9.86,71990,0
+FENC.US,D,20221202,000000,9.75,9.82,9.56,9.62,66326,0
+FENC.US,D,20221205,000000,9.52,9.65,9.5,9.57,62453,0
+FENC.US,D,20221206,000000,9.6,9.7168,9.32,9.54,68447,0
+FENC.US,D,20221207,000000,9.53,9.89,8.83,9.69,108897,0
+FENC.US,D,20221208,000000,9.81,9.92,9.58,9.88,77669,0
+FENC.US,D,20221209,000000,9.88,10.04,9.48,9.51,80955,0
+FENC.US,D,20221212,000000,9.65,9.94,9.29,9.85,109432,0
+FENC.US,D,20221213,000000,10,10.29,9.77,10.02,146293,0
+FENC.US,D,20221214,000000,10.07,10.375,9.62,9.85,156742,0
+FENC.US,D,20221215,000000,9.83,9.92,9.45,9.73,64270,0
+FENC.US,D,20221216,000000,9.78,9.93,9.425,9.91,67797,0
+FENC.US,D,20221219,000000,9.91,10,9.705,9.935,45712,0
+FENC.US,D,20221220,000000,9.85,10,9.7,9.79,100905,0
+FENC.US,D,20221221,000000,9.7,10.35,9.7,10.22,106609,0
+FENC.US,D,20221222,000000,10.2,10.2,9.37,9.93,109955,0
+FENC.US,D,20221223,000000,9.96,9.97,9.521,9.78,55016,0
+FENC.US,D,20221227,000000,9.99,9.99,9.6087,9.83,67986,0
+FENC.US,D,20221228,000000,9.72,9.8,9.53,9.53,95045,0
+FENC.US,D,20221229,000000,9.52,9.78,9.37,9.68,57090,0
+FENC.US,D,20221230,000000,9.65,9.73,9.51,9.6,62220,0
+FENC.US,D,20230103,000000,9.75,10.13,9.44,10.03,139718,0
+FENC.US,D,20230104,000000,10.14,10.45,10,10.25,104343,0
+FENC.US,D,20230105,000000,10.2,10.31,10,10.17,59059,0
+FENC.US,D,20230106,000000,10.11,10.19,9.86,9.94,62388,0
+FENC.US,D,20230109,000000,9.94,10,9.8,9.94,167439,0
+FENC.US,D,20230110,000000,10.01,10.38,9.9992,10.19,53074,0
+FENC.US,D,20230111,000000,10.28,10.28,10.07,10.21,60376,0
+FENC.US,D,20230112,000000,10.25,10.27,9.98,10.04,46281,0
+FENC.US,D,20230113,000000,10.01,10.85,10,10.35,324073,0
+FENC.US,D,20230117,000000,10.24,10.5,9.93,10.09,152199,0
+FENC.US,D,20230118,000000,10.03,10.1297,9.87,10.11,69951,0
+FENC.US,D,20230119,000000,10.01,10.07,9.86,9.93,126742,0
+FENC.US,D,20230120,000000,9.91,10.09,9.85,9.9,46483,0
+FENC.US,D,20230123,000000,9.81,9.81,9.54,9.69,68816,0
+FENC.US,D,20230124,000000,9.65,9.705,9.1,9.19,180224,0
+FENC.US,D,20230125,000000,9.35,10.06,9.35,9.95,271808,0
+FENC.US,D,20230126,000000,9.9,9.915,9.7,9.83,73813,0
+FENC.US,D,20230127,000000,9.84,9.84,9.34,9.46,94747,0
+FENC.US,D,20230130,000000,9.35,9.58,9.22,9.42,37349,0
+FENC.US,D,20230131,000000,9.4,10.18,9.35,10.01,247682,0
+FENC.US,D,20230201,000000,10.01,10.29,9.84,10.21,97295,0
+FENC.US,D,20230202,000000,10.32,10.5,9.92,10.15,148381,0
+FENC.US,D,20230203,000000,10.11,10.29,9.76,10.01,137976,0
+FENC.US,D,20230206,000000,10,10,9.52,9.71,138134,0
+FENC.US,D,20230207,000000,9.96,10.11,9.665,9.97,39640,0
+FENC.US,D,20230208,000000,9.85,10.13,9.76,9.81,25141,0
+FENC.US,D,20230209,000000,9.89,9.97,9.75,9.93,66937,0
+FENC.US,D,20230210,000000,9.84,9.885,9.63,9.8,20548,0
+FENC.US,D,20230213,000000,9.75,9.89,9.56,9.72,53104,0
+FENC.US,D,20230214,000000,9.61,9.76,9.56,9.68,68199,0
+FENC.US,D,20230215,000000,9.59,9.7581,9.21,9.46,53882,0
+FENC.US,D,20230216,000000,9.31,9.4,9.3,9.36,45623,0
+FENC.US,D,20230217,000000,9.26,9.5899,8.96,9.14,57627,0
+FENC.US,D,20230221,000000,9.14,9.23,8.86,9.02,47231,0
+FENC.US,D,20230222,000000,9.03,9.17,9.02,9.13,41375,0
+FENC.US,D,20230223,000000,9.14,9.16,8.99,9.09,22873,0
+FENC.US,D,20230224,000000,8.89,9.13,8.51,8.97,89172,0
+FENC.US,D,20230227,000000,9.05,9.28,8.81,8.98,59600,0
+FENC.US,D,20230228,000000,8.92,9.01,8.76,9,59261,0
+FENC.US,D,20230301,000000,8.92,9.45,8.77,9.14,33698,0
+FENC.US,D,20230302,000000,9.07,9.38,8.81,9.15,56249,0
+FENC.US,D,20230303,000000,9.09,9.17,8.95,9.01,84244,0
+FENC.US,D,20230306,000000,9,9.245,9,9.16,47855,0
+FENC.US,D,20230307,000000,9.15,9.2,8.85,8.97,84538,0
+FENC.US,D,20230308,000000,8.96,9.06,8.91,9.05,186302,0
+FENC.US,D,20230309,000000,9.01,9.31,9.01,9.19,76889,0
+FENC.US,D,20230310,000000,9.17,9.24,8.79,8.84,115242,0
+FENC.US,D,20230313,000000,8.75,8.75,8.08,8.26,83780,0
+FENC.US,D,20230314,000000,8.29,9.09,8.08,8.91,59400,0
+FENC.US,D,20230315,000000,8.9,9,8.2947,8.4,82352,0
+FENC.US,D,20230316,000000,8.39,8.46,8.1601,8.46,37822,0
+FENC.US,D,20230317,000000,8.34,8.39,8.23,8.25,25232,0
+FENC.US,D,20230320,000000,8.2,8.28,7.94,8.08,63012,0
+FENC.US,D,20230321,000000,8.09,8.2711,7.97,7.99,49635,0
+FENC.US,D,20230322,000000,8.05,8.05,7.02,7.57,317166,0
+FENC.US,D,20230323,000000,7.6,7.95,7.34,7.38,74515,0
+FENC.US,D,20230324,000000,7.4,7.65,7.29,7.59,118201,0
+FENC.US,D,20230327,000000,7.67,8.31,7.23,8.21,175340,0
+FENC.US,D,20230328,000000,8.21,8.57,7.93,8.405,106199,0
+FENC.US,D,20230329,000000,8.51,8.51,8.12,8.32,77736,0
+FENC.US,D,20230330,000000,8.21,8.7111,7.98,8.55,218347,0
+FENC.US,D,20230331,000000,8.7,9.11,8.035,8.32,303521,0
+FENC.US,D,20230403,000000,8.24,8.5,7.9,8.22,167115,0
+FENC.US,D,20230404,000000,8.22,8.55,8.08,8.39,84288,0
+FENC.US,D,20230405,000000,8.45,8.7199,8.44,8.48,53086,0
+FENC.US,D,20230406,000000,8.55,8.7,8.27,8.49,72480,0
+FENC.US,D,20230410,000000,8.38,9.07,8.27,9,108716,0
+FENC.US,D,20230411,000000,9.06,9.155,8.805,8.93,57706,0
+FENC.US,D,20230412,000000,8.89,9.03,8.51,8.6,55581,0
+FENC.US,D,20230413,000000,8.8287,8.8287,8.52,8.57,45350,0
+FENC.US,D,20230414,000000,8.61,8.65,8.285,8.42,42981,0
+FENC.US,D,20230417,000000,8.34,8.5527,8.11,8.2,61335,0
+FENC.US,D,20230418,000000,8.2469,8.36,7.95,8.31,49399,0
+FENC.US,D,20230419,000000,8.2,8.3489,7.94,8.07,77488,0
+FENC.US,D,20230420,000000,7.95,7.985,7.7,7.78,91691,0
+FENC.US,D,20230421,000000,7.85,7.85,7.66,7.7,51935,0
+FENC.US,D,20230424,000000,7.66,8.0819,7.58,8.01,89206,0
+FENC.US,D,20230425,000000,7.98,8.04,7.75,7.95,49234,0
+FENC.US,D,20230426,000000,7.97,8.26,7.82,8.16,51292,0
+FENC.US,D,20230427,000000,8.3862,8.59,8.16,8.54,63212,0
+FENC.US,D,20230428,000000,8.41,8.71,8.1,8.19,105458,0
+FENC.US,D,20230501,000000,8.19,8.29,7.9,7.98,87080,0
+FENC.US,D,20230502,000000,7.98,8.49,7.98,8.44,40023,0
+FENC.US,D,20230503,000000,8.38,8.74,8.11,8.245,108907,0
+FENC.US,D,20230504,000000,8.16,8.18,7.945,8.05,32654,0
+FENC.US,D,20230505,000000,8.13,8.26,8.01,8.19,46191,0
+FENC.US,D,20230508,000000,8.26,8.27,7.79,7.95,120486,0
+FENC.US,D,20230509,000000,8.02,8.02,7.73,7.82,62466,0
+FENC.US,D,20230510,000000,7.9,8.02,7.7,7.9,103869,0
+FENC.US,D,20230511,000000,7.79,7.94,7.4823,7.87,96971,0
+FENC.US,D,20230512,000000,7.96,7.96,7.36,7.51,192292,0
+FENC.US,D,20230515,000000,7.65,7.735,7.27,7.64,154448,0
+FENC.US,D,20230516,000000,7.69,7.72,7.36,7.38,47987,0
+FENC.US,D,20230517,000000,7.4545,7.73,7.4,7.54,114766,0
+FENC.US,D,20230518,000000,7.55,7.605,7.34,7.42,68337,0
+FENC.US,D,20230519,000000,7.36,7.54,7.36,7.47,68408,0
+FENC.US,D,20230522,000000,7.46,7.64,7.3,7.37,45986,0
+FENC.US,D,20230523,000000,7.3,7.58,7.3,7.42,68914,0
+FENC.US,D,20230524,000000,7.44,7.76,7.37,7.67,83416,0
+FENC.US,D,20230525,000000,7.65,7.65,7.3,7.35,37168,0
+FENC.US,D,20230526,000000,7.4,7.435,7.1,7.27,50137,0
+FENC.US,D,20230530,000000,7.32,7.46,7.24,7.39,49135,0
+FENC.US,D,20230531,000000,7.44,7.69,7.35,7.58,37680,0
+FENC.US,D,20230601,000000,7.41,8.15,7.37,8.05,299067,0
+FENC.US,D,20230602,000000,8.02,8.29,7.9,8.22,62371,0
+FENC.US,D,20230605,000000,8.27,8.46,8.11,8.33,40120,0
+FENC.US,D,20230606,000000,8.429,8.765,8.38,8.58,72321,0
+FENC.US,D,20230607,000000,8.49,8.75,8.48,8.6,70275,0
+FENC.US,D,20230608,000000,8.6,8.89,8.43,8.62,135563,0
+FENC.US,D,20230609,000000,8.7,8.84,8.47,8.63,81569,0
+FENC.US,D,20230612,000000,8.61,8.86,8.48,8.78,172734,0
+FENC.US,D,20230613,000000,8.75,9.1,8.625,9.08,196404,0
+FENC.US,D,20230614,000000,9.19,9.5,9.185,9.41,175602,0
+FENC.US,D,20230615,000000,9.36,9.765,9.31,9.68,234070,0
+FENC.US,D,20230616,000000,9.72,9.87,9.36,9.44,243182,0
+FENC.US,D,20230620,000000,9.4,9.81,9.25,9.55,181951,0
+FENC.US,D,20230621,000000,9.44,10,9.29,9.82,409309,0
+FENC.US,D,20230622,000000,9.75,9.99,9.4,9.48,95860,0
+FENC.US,D,20230623,000000,9.33,9.645,8.796,8.96,2216853,0
+FENC.US,D,20230626,000000,9,9,8.79,8.88,124438,0
+FENC.US,D,20230627,000000,8.7525,9.1992,8.745,8.93,78891,0
+FENC.US,D,20230628,000000,8.82,9.38,8.76,9.29,84110,0
+FENC.US,D,20230629,000000,9.19,9.21,8.68,8.87,80512,0
+FENC.US,D,20230630,000000,8.83,8.945,8.65,8.83,64659,0
+FENC.US,D,20230703,000000,8.75,8.75,8.35,8.57,27011,0
+FENC.US,D,20230705,000000,8.57,8.65,8.415,8.57,36276,0
+FENC.US,D,20230706,000000,8.47,8.65,8.13,8.58,79083,0
+FENC.US,D,20230707,000000,8.64,8.9,8.39,8.88,44030,0
+FENC.US,D,20230710,000000,8.84,9.08,8.8101,8.9,54470,0
+FENC.US,D,20230711,000000,8.91,8.91,8.61,8.81,52906,0
+FENC.US,D,20230712,000000,8.94,9.06,8.79,8.94,63427,0
+FENC.US,D,20230713,000000,8.99,8.99,8.6601,8.85,43541,0
+FENC.US,D,20230714,000000,8.8,8.91,8.636,8.78,32837,0
+FENC.US,D,20230717,000000,8.79,8.98,8.58,8.75,41863,0
+FENC.US,D,20230718,000000,8.75,8.95,8.75,8.87,28053,0
+FENC.US,D,20230719,000000,8.85,8.85,8.522,8.61,45784,0
+FENC.US,D,20230720,000000,8.67,8.71,8.27,8.51,47109,0
+FENC.US,D,20230721,000000,8.56,8.56,8.05,8.2,70248,0
+FENC.US,D,20230724,000000,8.21,8.35,8.06,8.12,56012,0
+FENC.US,D,20230725,000000,8.11,8.26,8.0449,8.14,32465,0
+FENC.US,D,20230726,000000,8.11,8.16,7.93,8.06,28195,0
+FENC.US,D,20230727,000000,8.13,8.13,7.762,8.05,47808,0
+FENC.US,D,20230728,000000,8.05,8.31,8,8.2,60439,0
+FENC.US,D,20230731,000000,8.25,8.965,8.25,8.91,143048,0
+FENC.US,D,20230801,000000,8.78,8.78,8.57,8.75,57016,0
+FENC.US,D,20230802,000000,8.59,8.7242,8.4719,8.64,34657,0
+FENC.US,D,20230803,000000,8.62,8.67,7.762,8.01,253155,0
+FENC.US,D,20230804,000000,7.915,8.26,7.8,8.03,48559,0
+FENC.US,D,20230807,000000,8.11,8.23,7.845,8.12,48946,0
+FENC.US,D,20230808,000000,8.12,8.17,8.01,8.15,54394,0
+FENC.US,D,20230809,000000,8.08,8.35,8,8.2,41733,0
+FENC.US,D,20230810,000000,8.27,8.53,8.08,8.37,37016,0
+FENC.US,D,20230811,000000,8.3355,8.55,8.3355,8.49,38675,0
+FENC.US,D,20230814,000000,8.4067,8.48,8.26,8.37,21500,0
+FENC.US,D,20230815,000000,8.38,8.5402,8.2,8.29,56319,0
+FENC.US,D,20230816,000000,8.2,8.24,7.8601,8.02,51761,0
+FENC.US,D,20230817,000000,8.04,8.04,7.8201,7.9,32262,0
+FENC.US,D,20230818,000000,7.85,7.99,7.67,7.83,37790,0
+FENC.US,D,20230821,000000,7.88,8.0737,7.7195,7.79,38740,0
+FENC.US,D,20230822,000000,7.84,7.91,7.68,7.77,23951,0
+FENC.US,D,20230823,000000,7.86,8.03,7.64,7.93,45389,0
+FENC.US,D,20230824,000000,7.93,8.2,7.92,8.1,30284,0
+FENC.US,D,20230825,000000,8.02,8.25,8.0101,8.2,19034,0
+FENC.US,D,20230828,000000,8.2,8.2,7.9,7.99,42357,0
+FENC.US,D,20230829,000000,8,8.29,7.92,8.005,65422,0
+FENC.US,D,20230830,000000,8.05,8.365,8.02,8.26,33730,0
+FENC.US,D,20230831,000000,8.31,8.3318,8.11,8.16,35319,0
+FENC.US,D,20230901,000000,8.05,8.4124,8.045,8.37,61844,0
+FENC.US,D,20230905,000000,8.25,8.34,7.805,7.84,46335,0
+FENC.US,D,20230906,000000,7.91,8.26,7.73,7.96,124807,0
+FENC.US,D,20230907,000000,7.87,8.1,7.738,7.97,31873,0
+FENC.US,D,20230908,000000,7.94,8.46,7.873,8.2,81909,0
+FENC.US,D,20230911,000000,8.17,8.38,8.0713,8.11,17435,0
+FENC.US,D,20230912,000000,8.18,8.39,7.93,8.04,70116,0
+FENC.US,D,20230913,000000,7.64,8.2238,7.64,8.1,50631,0
+FENC.US,D,20230914,000000,8.14,8.325,7.79,8.09,81858,0
+FENC.US,D,20230915,000000,8.08,8.2965,7.79,7.93,77620,0
+FENC.US,D,20230918,000000,7.95,7.95,7.34,7.37,56792,0
+FENC.US,D,20230919,000000,7.39,7.4,7.1,7.24,127832,0
+FENC.US,D,20230920,000000,7.33,7.6499,7.29,7.62,93562,0
+FENC.US,D,20230921,000000,7.61,7.63,7.29,7.33,87127,0
+FENC.US,D,20230922,000000,7.35,7.575,7.335,7.49,27468,0
+FENC.US,D,20230925,000000,7.5,7.86,7.25,7.35,113167,0
+FENC.US,D,20230926,000000,7.33,7.4,7.12,7.2,43847,0
+FENC.US,D,20230927,000000,7.2,7.38,7.07,7.16,88272,0
+FENC.US,D,20230928,000000,7.23,7.32,7.09,7.15,65629,0
+FENC.US,D,20230929,000000,7.08,7.55,7.08,7.51,117335,0
+FENC.US,D,20231002,000000,7.51,7.6287,7.07,7.13,120273,0
+FENC.US,D,20231003,000000,7.08,7.1,6.83,7.03,253929,0
+FENC.US,D,20231004,000000,6.96,6.99,6.32,6.49,249457,0
+FENC.US,D,20231005,000000,6.53,6.74,6.35,6.48,178807,0
+FENC.US,D,20231006,000000,6.3,6.91,6.3,6.89,233177,0
+FENC.US,D,20231009,000000,6.83,6.83,6.54,6.61,81845,0
+FENC.US,D,20231010,000000,6.65,7.19,6.65,7.1,159777,0
+FENC.US,D,20231011,000000,7.09,7.22,6.935,7.16,60628,0
+FENC.US,D,20231012,000000,7.12,7.44,6.77,6.93,101887,0
+FENC.US,D,20231013,000000,7.16,7.16,6.72,6.9,76412,0
+FENC.US,D,20231016,000000,7,7.15,6.7701,7.11,99194,0
+FENC.US,D,20231017,000000,7.13,7.39,6.93,7.03,115978,0
+FENC.US,D,20231018,000000,6.9632,6.9632,6.63,6.82,38766,0
+FENC.US,D,20231019,000000,6.81,6.96,6.75,6.9,51440,0
+FENC.US,D,20231020,000000,6.92,7.03,6.76,6.81,46974,0
+FENC.US,D,20231023,000000,6.72,6.94,6.72,6.8,119009,0
+FENC.US,D,20231024,000000,6.9,7.09,6.85,6.92,24190,0
+FENC.US,D,20231025,000000,6.94,7.3089,6.8001,7.1,115657,0
+FENC.US,D,20231026,000000,6.87,7.22,6.75,6.93,117645,0
+FENC.US,D,20231027,000000,6.843,6.94,6.81,6.84,73764,0
+FENC.US,D,20231030,000000,6.81,6.89,6.55,6.88,131573,0
+FENC.US,D,20231031,000000,6.895,6.91,6.7323,6.88,71643,0
+FENC.US,D,20231101,000000,6.84,7.1,6.73,6.74,62099,0
+FENC.US,D,20231102,000000,7.2,7.43,6.8192,6.96,20905,0
+FENC.US,D,20231103,000000,7.09,7.23,6.68,6.9,86674,0
+FENC.US,D,20231106,000000,7.85,8.135,7.51,7.96,235630,0
+FENC.US,D,20231107,000000,8.06,8.235,7.995,8.16,171088,0
+FENC.US,D,20231108,000000,8.24,8.24,7.51,7.62,168418,0
+FENC.US,D,20231109,000000,7.19,7.86,7.107,7.75,126017,0
+FENC.US,D,20231110,000000,7.6,7.89,7.4,7.58,223867,0
+FENC.US,D,20231113,000000,7.69,7.925,7.5994,7.87,96284,0
+FENC.US,D,20231114,000000,7.9,8.3,7.9,8.1,108953,0
+FENC.US,D,20231115,000000,8.21,8.23,8.01,8.01,38843,0
+FENC.US,D,20231116,000000,8.01,8.3,7.9101,8.08,67849,0
+FENC.US,D,20231117,000000,8.15,8.35,8.06,8.32,130852,0
+FENC.US,D,20231120,000000,8.25,8.8,8.19,8.54,83581,0
+FENC.US,D,20231121,000000,8.4,8.87,8.38,8.63,101245,0
+FENC.US,D,20231122,000000,8.67,8.93,8.63,8.83,55139,0
+FENC.US,D,20231124,000000,8.85,8.94,8.5612,8.84,52251,0
+FENC.US,D,20231127,000000,8.8,8.8,8.33,8.41,146301,0
+FENC.US,D,20231128,000000,8.43,8.6653,8.35,8.53,101267,0
+FENC.US,D,20231129,000000,8.4989,8.72,8.4989,8.62,44211,0
+FENC.US,D,20231130,000000,8.7,8.82,8.49,8.6,65783,0
+FENC.US,D,20231201,000000,8.52,8.82,8.3764,8.65,63028,0
+FENC.US,D,20231204,000000,8.66,9.39,8.5722,9.19,156310,0
+FENC.US,D,20231205,000000,9.09,9.5399,9.08,9.24,94150,0
+FENC.US,D,20231206,000000,9.37,9.495,9.02,9.05,93755,0
+FENC.US,D,20231207,000000,9.07,9.35,9.07,9.31,108129,0
+FENC.US,D,20231208,000000,9.15,9.58,9.15,9.47,98433,0
+FENC.US,D,20231211,000000,9.54,9.59,9.22,9.29,77797,0
+FENC.US,D,20231212,000000,9.27,9.64,9.17,9.55,83972,0
+FENC.US,D,20231213,000000,9.29,9.94,9.29,9.51,409100,0
+FENC.US,D,20231214,000000,9.69,10.06,9.53,10.01,518370,0
+FENC.US,D,20231215,000000,10.06,10.12,9.55,9.95,279237,0
+FENC.US,D,20231218,000000,10.01,10.05,9.81,9.98,401457,0
+FENC.US,D,20231219,000000,9.98,10.19,9.92,10.13,417615,0
+FENC.US,D,20231220,000000,10.1,10.565,9.98,10.38,121814,0
+FENC.US,D,20231221,000000,10.53,10.7075,10.35,10.52,196732,0
+FENC.US,D,20231222,000000,10.62,11.02,10.575,10.96,209299,0
+FENC.US,D,20231226,000000,10.9,11.65,10.72,11.6,176659,0
+FENC.US,D,20231227,000000,11.6,11.8099,11.04,11.54,351862,0
+FENC.US,D,20231228,000000,11.53,11.92,11.36,11.61,254481,0
+FENC.US,D,20231229,000000,11.54,11.5467,11.19,11.22,154372,0
+FENC.US,D,20240102,000000,11.09,11.27,10.87,11.12,66113,0
+FENC.US,D,20240103,000000,11.22,11.22,10.75,10.81,66181,0
+FENC.US,D,20240104,000000,10.79,10.925,10.3016,10.67,99652,0
+FENC.US,D,20240105,000000,10.52,10.52,10.32,10.35,65172,0
+FENC.US,D,20240108,000000,10.24,10.67,10.24,10.66,37033,0
+FENC.US,D,20240109,000000,10.51,10.69,10.38,10.42,45461,0
+FENC.US,D,20240110,000000,10.4,10.6299,10.19,10.29,37301,0
+FENC.US,D,20240111,000000,10.3,10.3,9.92,10.19,77286,0
+FENC.US,D,20240112,000000,10.32,10.34,10.02,10.29,56465,0
+FENC.US,D,20240116,000000,10.19,10.28,9.9306,10.14,36590,0
+FENC.US,D,20240117,000000,10,10.43,9.86,10.3,51003,0
+FENC.US,D,20240118,000000,10.31,10.325,9.97,10.12,28171,0
+FENC.US,D,20240119,000000,10.19,10.31,9.88,10.01,31010,0
+FENC.US,D,20240122,000000,9.98,10.31,9.95,10.25,19721,0
+FENC.US,D,20240123,000000,10.36,10.36,10.15,10.23,23320,0
+FENC.US,D,20240124,000000,10.26,10.26,10.0355,10.08,21152,0
+FENC.US,D,20240125,000000,10.2,10.54,10.01,10.42,45707,0
+FENC.US,D,20240126,000000,9.9,10.06,9.66,9.9,145537,0
+FENC.US,D,20240129,000000,9.78,9.9,9.5524,9.85,43339,0
+FENC.US,D,20240130,000000,9.82,10.1293,9.7425,9.92,87134,0
+FENC.US,D,20240131,000000,9.98,10.2489,9.78,9.99,107661,0
+FENC.US,D,20240201,000000,10.05,10.09,9.91,9.99,30303,0
+FENC.US,D,20240202,000000,9.94,10.18,9.603,10.07,81724,0
+FENC.US,D,20240205,000000,10.03,10.07,9.79,9.79,26248,0
+FENC.US,D,20240206,000000,9.8,10.35,9.8,10.08,58716,0
+FENC.US,D,20240207,000000,10.08,10.15,10,10.02,33827,0
+FENC.US,D,20240208,000000,10.05,10.4,10,10.13,78719,0
+FENC.US,D,20240209,000000,10.25,10.25,10.06,10.16,54488,0
+FENC.US,D,20240212,000000,10.19,10.41,10.15,10.17,97150,0
+FENC.US,D,20240213,000000,9.99,10.06,9.36,9.4,394647,0
+FENC.US,D,20240214,000000,9.75,9.99,9.18,9.2,131054,0
+FENC.US,D,20240215,000000,9.32,9.43,9.0001,9.14,165641,0
+FENC.US,D,20240216,000000,9.14,9.155,8.93,9.01,66842,0
+FENC.US,D,20240220,000000,9.04,9.1899,8.76,8.82,117536,0
+FENC.US,D,20240221,000000,8.85,8.9,8.59,8.88,54664,0
+FENC.US,D,20240222,000000,8.86,9.14,8.84,9.03,54168,0
+FENC.US,D,20240223,000000,9.07,9.13,8.97,9,125342,0
+FENC.US,D,20240226,000000,9,9.23,8.98,9.14,88866,0
+FENC.US,D,20240227,000000,9.08,9.48,9.01,9.35,104139,0
+FENC.US,D,20240228,000000,9.26,9.5,9.26,9.31,110859,0
+FENC.US,D,20240229,000000,9.49,9.99,9.32,9.47,328804,0
+FENC.US,D,20240301,000000,9.5,9.92,9.44,9.82,75828,0
+FENC.US,D,20240304,000000,9.84,9.96,9.7,9.77,65396,0
+FENC.US,D,20240305,000000,9.8,9.88,9.5,9.57,87853,0
+FENC.US,D,20240306,000000,9.69,9.93,9.5,9.79,124130,0
+FENC.US,D,20240307,000000,9.79,9.8498,9.53,9.61,117824,0
+FENC.US,D,20240308,000000,9.6,10.034,9.5,9.66,101687,0
+FENC.US,D,20240311,000000,9.74,9.79,9.43,9.47,98972,0
+FENC.US,D,20240312,000000,9.4,9.75,9.4,9.72,137489,0
+FENC.US,D,20240313,000000,9.66,9.9,9.63,9.9,61707,0
+FENC.US,D,20240314,000000,9.9,10.12,9.74,10,102086,0
+FENC.US,D,20240315,000000,9.92,10.02,9.65,9.94,289937,0
+FENC.US,D,20240318,000000,10.75,11.4314,10.63,11.07,447257,0
+FENC.US,D,20240319,000000,10.91,11.25,10.62,11.01,257856,0
+FENC.US,D,20240320,000000,10.94,11.29,10.86,11.07,146209,0
+FENC.US,D,20240321,000000,11.39,11.49,10.83,11.07,290999,0
+FENC.US,D,20240322,000000,11.16,11.47,10.75,10.8,175183,0
+FENC.US,D,20240325,000000,10.75,11.27,10.75,11,206484,0
+FENC.US,D,20240326,000000,10.97,11.15,10.78,10.89,122955,0
+FENC.US,D,20240327,000000,11.04,11.15,10.98,11.085,102037,0
+FENC.US,D,20240328,000000,11.2,11.37,11.04,11.12,120083,0
+FENC.US,D,20240401,000000,11.05,11.16,10.75,10.84,111221,0
+FENC.US,D,20240402,000000,10.75,11.285,10.69,10.99,222671,0
+FENC.US,D,20240403,000000,10.89,10.96,10.73,10.77,114772,0
+FENC.US,D,20240404,000000,10.91,11.15,10.71,10.91,166666,0
+FENC.US,D,20240405,000000,10.86,11.07,10.65,10.69,103807,0
+FENC.US,D,20240408,000000,10.46,11.02,10.46,10.83,43680,0
+FENC.US,D,20240409,000000,10.73,10.91,10.38,10.89,130046,0
+FENC.US,D,20240410,000000,10.7,10.82,10.53,10.67,93505,0
+FENC.US,D,20240411,000000,10.72,11.11,10.575,10.83,58660,0
+FENC.US,D,20240412,000000,10.81,10.92,10.44,10.49,104509,0
+FENC.US,D,20240415,000000,10.45,10.58,10.13,10.33,123448,0
+FENC.US,D,20240416,000000,10.21,10.52,10.055,10.26,103709,0
+FENC.US,D,20240417,000000,10.26,10.29,9.7,9.7,249137,0
+FENC.US,D,20240418,000000,9.6,9.85,9.46,9.57,159693,0
+FENC.US,D,20240419,000000,9.52,9.655,9.175,9.33,134743,0
+FENC.US,D,20240422,000000,9.34,9.485,9.155,9.38,165455,0
+FENC.US,D,20240423,000000,9.5,9.61,9.05,9.24,288706,0
+FENC.US,D,20240424,000000,9.18,9.3,8.95,9.07,182107,0
+FENC.US,D,20240425,000000,9,9.33,8.8301,9.16,120030,0
+FENC.US,D,20240426,000000,9.15,9.3,9.04,9.21,154291,0
+FENC.US,D,20240429,000000,9.4,9.4,9.05,9.14,49334,0
+FENC.US,D,20240430,000000,9.05,9.32,9.01,9.18,89690,0
+FENC.US,D,20240501,000000,9.2,9.31,8.99,9.09,73580,0
+FENC.US,D,20240502,000000,9.21,9.31,8.9427,9.09,94511,0
+FENC.US,D,20240503,000000,9.23,9.38,9.15,9.23,71279,0
+FENC.US,D,20240506,000000,9.26,9.2899,9.05,9.09,88712,0
+FENC.US,D,20240507,000000,9.19,9.4,9.0804,9.35,54392,0
+FENC.US,D,20240508,000000,9.25,9.45,9.185,9.27,38946,0
+FENC.US,D,20240509,000000,9.1,9.46,9.1,9.42,43646,0
+FENC.US,D,20240510,000000,9.41,9.83,9.405,9.75,102221,0
+FENC.US,D,20240513,000000,9.88,10.0657,9.8,10.02,127534,0
+FENC.US,D,20240514,000000,9.02,9.27,6.51,7.34,1105061,0
+FENC.US,D,20240515,000000,7.83,7.88,6.78,6.98,780522,0
+FENC.US,D,20240516,000000,7.14,7.1903,6.66,7.12,361909,0
+FENC.US,D,20240517,000000,7.03,7.09,6.7,7.04,306769,0
+FENC.US,D,20240520,000000,7.09,7.64,7.08,7.31,255397,0
+FENC.US,D,20240521,000000,7.32,7.4274,7.08,7.12,114526,0
+FENC.US,D,20240522,000000,7.06,7.33,6.98,7.19,153643,0
+FENC.US,D,20240523,000000,7.08,7.08,6.85,6.87,80425,0
+FENC.US,D,20240524,000000,6.77,6.98,6.66,6.7,134319,0
+FENC.US,D,20240528,000000,6.74,7.05,6.6102,7.03,183231,0
+FENC.US,D,20240529,000000,6.9,7.31,6.75,7.15,170740,0
+FENC.US,D,20240530,000000,7.15,7.27,6.84,6.85,111143,0
+FENC.US,D,20240531,000000,6.82,6.86,6.67,6.78,101374,0
+FENC.US,D,20240603,000000,6.76,6.8,6.58,6.73,126790,0
+FENC.US,D,20240604,000000,6.72,6.95,6.67,6.68,103997,0
+FENC.US,D,20240605,000000,6.7,6.75,6.65,6.7,98311,0
+FENC.US,D,20240606,000000,6.7,7,6.6628,6.85,124329,0
+FENC.US,D,20240607,000000,6.77,6.94,6.75,6.86,84479,0
+FENC.US,D,20240610,000000,6.85,7.1,6.72,7.1,77478,0
+FENC.US,D,20240611,000000,7.03,7.256,6.86,7.25,103936,0
+FENC.US,D,20240612,000000,7.31,7.31,6.8,6.87,118141,0
+FENC.US,D,20240613,000000,6.91,6.985,6.85,6.88,84446,0
+FENC.US,D,20240614,000000,6.88,6.97,6.71,6.76,93263,0
+FENC.US,D,20240617,000000,6.83,6.91,6.7,6.81,124287,0
+FENC.US,D,20240618,000000,6.78,6.886,6.65,6.65,81458,0
+FENC.US,D,20240620,000000,6.62,6.7,6.47,6.54,89929,0
+FENC.US,D,20240621,000000,6.6,6.68,6.42,6.42,106769,0
+FENC.US,D,20240624,000000,6.41,6.53,6.25,6.35,89308,0
+FENC.US,D,20240625,000000,6.35,6.39,6.12,6.2,94858,0
+FENC.US,D,20240626,000000,6.2,6.21,6,6.02,85198,0
+FENC.US,D,20240627,000000,6.01,6.235,6.01,6.15,102360,0
+FENC.US,D,20240628,000000,6.16,6.23,5.99,6.11,789576,0
+FENC.US,D,20240701,000000,6.14,6.33,6.13,6.27,110992,0
+FENC.US,D,20240702,000000,6.13,6.32,6.03,6.03,56612,0
+FENC.US,D,20240703,000000,5.97,6.08,5.97,6.03,39470,0
+FENC.US,D,20240705,000000,6.03,6.03,5.66,5.81,51332,0
+FENC.US,D,20240708,000000,5.82,6.07,5.785,5.81,87767,0
+FENC.US,D,20240709,000000,5.83,6.09,5.79,5.86,46957,0
+FENC.US,D,20240710,000000,5.98,6.01,5.89,6,46574,0
+FENC.US,D,20240711,000000,5.97,6.585,5.97,6.53,102946,0
+FENC.US,D,20240712,000000,6.66,6.72,6.35,6.39,61845,0
+FENC.US,D,20240715,000000,6.53,6.64,6.33,6.54,103416,0
+FENC.US,D,20240716,000000,6.52,6.82,6.52,6.73,77372,0
+FENC.US,D,20240717,000000,6.78,6.908,6.5,6.65,67770,0
+FENC.US,D,20240718,000000,6.65,6.73,6.26,6.34,49368,0
+FENC.US,D,20240719,000000,6.36,6.47,6.345,6.39,31166,0
+FENC.US,D,20240722,000000,6.44,6.61,6.27,6.57,59579,0
+FENC.US,D,20240723,000000,6.52,6.73,6.52,6.7,103240,0
+FENC.US,D,20240724,000000,6.7,6.73,6.5,6.57,98500,0
+FENC.US,D,20240725,000000,6.6,6.68,6.5001,6.61,61858,0
+FENC.US,D,20240726,000000,6.7,6.7,6.46,6.51,98170,0
+FENC.US,D,20240729,000000,6.53,6.595,6.23,6.27,66140,0
+FENC.US,D,20240730,000000,6.21,6.365,6.21,6.33,30569,0
+FENC.US,D,20240731,000000,6.4,6.58,6.38,6.47,52209,0
+FENC.US,D,20240801,000000,6.47,6.49,6.04,6.27,76357,0
+FENC.US,D,20240802,000000,6.05,6.11,5.72,5.76,60650,0
+FENC.US,D,20240805,000000,5.53,5.85,5.4101,5.73,121094,0
+FENC.US,D,20240806,000000,5.7,5.7,5.53,5.63,43330,0
+FENC.US,D,20240807,000000,5.71,5.94,5.67,5.76,106674,0
+FENC.US,D,20240808,000000,5.84,6.11,5.68,6.08,57621,0
+FENC.US,D,20240809,000000,6.05,6.17,5.91,5.93,111812,0
+FENC.US,D,20240812,000000,6.01,6.345,5.99,6.25,128165,0
+FENC.US,D,20240813,000000,5.77,6.21,5.3,5.85,192819,0
+FENC.US,D,20240814,000000,5.91,5.91,5.26,5.33,168966,0
+FENC.US,D,20240815,000000,5.47,5.58,5.37,5.58,67438,0
+FENC.US,D,20240816,000000,5.53,5.69,5.53,5.56,41924,0
+FENC.US,D,20240819,000000,5.52,5.74,5,5.72,203733,0
+FENC.US,D,20240820,000000,5.65,5.65,5.56,5.6,59955,0
+FENC.US,D,20240821,000000,5.63,5.75,5.61,5.63,121548,0
+FENC.US,D,20240822,000000,5.73,5.73,5.43,5.5,43852,0
+FENC.US,D,20240823,000000,5.55,5.8,5.55,5.7,55162,0
+FENC.US,D,20240826,000000,5.74,5.85,5.72,5.84,151980,0
+FENC.US,D,20240827,000000,5.78,5.89,5.6,5.67,50322,0
+FENC.US,D,20240828,000000,5.67,5.67,5.33,5.44,66029,0
+FENC.US,D,20240829,000000,5.48,5.59,5.3963,5.53,70056,0
+FENC.US,D,20240830,000000,5.55,5.6,5.38,5.57,119209,0
+FENC.US,D,20240903,000000,5.54,5.67,5.39,5.61,84820,0
+FENC.US,D,20240904,000000,5.52,5.77,5.43,5.56,67806,0
+FENC.US,D,20240905,000000,5.58,5.6,5.26,5.37,105494,0
+FENC.US,D,20240906,000000,5.35,5.385,5.07,5.29,93743,0
+FENC.US,D,20240909,000000,5.29,5.4,5.17,5.25,71767,0
+FENC.US,D,20240910,000000,5.24,5.305,5.13,5.24,78252,0
+FENC.US,D,20240911,000000,5.28,5.435,5.185,5.26,68014,0
+FENC.US,D,20240912,000000,5.24,5.43,5.24,5.39,27942,0
+FENC.US,D,20240913,000000,5.44,5.525,5.4101,5.47,88619,0
+FENC.US,D,20240916,000000,5.42,5.5,5.16,5.2,85638,0
+FENC.US,D,20240917,000000,5.25,5.305,5.17,5.26,125668,0
+FENC.US,D,20240918,000000,5.23,5.315,5.13,5.22,121490,0
+FENC.US,D,20240919,000000,5.34,5.35,5.26,5.29,65056,0
+FENC.US,D,20240920,000000,5.27,5.28,5.18,5.24,240281,0
+FENC.US,D,20240923,000000,5.29,5.31,5.11,5.11,89096,0
+FENC.US,D,20240924,000000,5.15,5.15,4.93,4.94,108180,0
+FENC.US,D,20240925,000000,4.95,4.975,4.8,4.85,67556,0
+FENC.US,D,20240926,000000,4.88,5.22,4.77,5.14,102858,0
+FENC.US,D,20240927,000000,5.2,5.33,5.1672,5.2,49546,0
+FENC.US,D,20240930,000000,5.234,5.234,4.87,5,92565,0
+FENC.US,D,20241001,000000,4.94,4.9899,4.76,4.82,68151,0
+FENC.US,D,20241002,000000,4.75,4.774,4.58,4.62,90489,0
+FENC.US,D,20241003,000000,4.57,4.62,4.5,4.52,68895,0
+FENC.US,D,20241004,000000,4.58,4.705,4.55,4.62,64556,0
+FENC.US,D,20241007,000000,4.65,4.67,4.53,4.57,93014,0
+FENC.US,D,20241008,000000,4.53,4.6063,4.5,4.51,57331,0
+FENC.US,D,20241009,000000,4.53,4.54,4.23,4.26,58865,0
+FENC.US,D,20241010,000000,4.23,4.23,4.09,4.19,57371,0
+FENC.US,D,20241011,000000,4.17,4.46,4.1674,4.42,63301,0
+FENC.US,D,20241014,000000,4.37,4.595,4.35,4.54,39084,0
+FENC.US,D,20241015,000000,4.54,4.76,4.54,4.65,42104,0
+FENC.US,D,20241016,000000,4.72,4.8592,4.58,4.65,100959,0
+FENC.US,D,20241017,000000,4.72,4.86,4.5712,4.65,42852,0
+FENC.US,D,20241018,000000,4.66,4.75,4.54,4.54,40094,0
+FENC.US,D,20241021,000000,4.62,4.68,4.6,4.66,61259,0
+FENC.US,D,20241022,000000,4.66,4.75,4.52,4.54,43272,0
+FENC.US,D,20241023,000000,4.55,4.55,4.3945,4.46,63335,0
+FENC.US,D,20241024,000000,4.48,4.6,4.44,4.58,41127,0
+FENC.US,D,20241025,000000,4.63,4.7042,4.22,4.24,161142,0
+FENC.US,D,20241028,000000,4.38,4.74,4.32,4.73,144431,0
+FENC.US,D,20241029,000000,4.77,4.985,4.7,4.79,159974,0
+FENC.US,D,20241030,000000,4.78,4.82,4.43,4.47,107116,0
+FENC.US,D,20241031,000000,4.46,4.69,4.33,4.36,53151,0
+FENC.US,D,20241101,000000,4.43,4.44,4.26,4.34,54317,0
+FENC.US,D,20241104,000000,4.31,4.66,4.3,4.65,91180,0
+FENC.US,D,20241105,000000,4.62,4.9999,4.62,4.8,84502,0
+FENC.US,D,20241106,000000,5.04,5.04,4.86,4.95,133450,0
+FENC.US,D,20241107,000000,4.69,4.69,4.21,4.36,272556,0
+FENC.US,D,20241108,000000,4.31,4.345,4.22,4.29,94304,0
+FENC.US,D,20241111,000000,4.37,4.4007,3.985,4.26,118723,0
+FENC.US,D,20241112,000000,4.24,4.3,4.14,4.23,97618,0
+FENC.US,D,20241113,000000,4.26,4.565,4.26,4.48,219624,0
+FENC.US,D,20241114,000000,4.49,4.54,4.3,4.4,191246,0
+FENC.US,D,20241115,000000,4.42,4.42,3.96,3.99,128132,0
+FENC.US,D,20241118,000000,4.04,4.11,3.96,4.035,58735,0
+FENC.US,D,20241119,000000,4.01,4.295,4,4.275,143604,0
+FENC.US,D,20241120,000000,4.25,4.79,4.21,4.64,190813,0
+FENC.US,D,20241121,000000,4.68,5.19,4.6,4.72,212672,0
+FENC.US,D,20241122,000000,4.68,5.55,4.68,5.32,371880,0
+FENC.US,D,20241125,000000,5.31,5.7,5.125,5.66,185636,0
+FENC.US,D,20241126,000000,5.5,6.27,5.472,6.04,280167,0
+FENC.US,D,20241127,000000,6.01,6.5477,6,6.01,307373,0
+FENC.US,D,20241129,000000,6.01,6.11,5.8,6.06,147207,0
+FENC.US,D,20241202,000000,5.97,6.46,5.935,6.24,320354,0
+FENC.US,D,20241203,000000,6.13,6.32,5.92,6.23,314932,0
+FENC.US,D,20241204,000000,6.23,6.43,5.79,6.07,237960,0
+FENC.US,D,20241205,000000,6.04,6.08,5.56,5.72,147769,0
+FENC.US,D,20241206,000000,5.73,6.35,5.73,6.17,164881,0
+FENC.US,D,20241209,000000,6.17,6.325,5.95,6.06,104448,0
+FENC.US,D,20241210,000000,6.08,6.2,6.02,6.14,65759,0
+FENC.US,D,20241211,000000,6.18,6.2,6.045,6.14,48464,0
+FENC.US,D,20241212,000000,6.11,6.19,5.92,6.11,50974,0
+FENC.US,D,20241213,000000,6.1,6.16,5.77,6.05,54796,0
+FENC.US,D,20241216,000000,6.06,6.155,5.95,5.95,71359,0
+FENC.US,D,20241217,000000,5.86,6.17,5.84,6.07,80631,0
+FENC.US,D,20241218,000000,6.05,6.14,5.585,5.66,104169,0
+FENC.US,D,20241219,000000,5.69,5.96,5.51,5.84,77409,0
+FENC.US,D,20241220,000000,5.73,6,5.73,5.99,172932,0
+FENC.US,D,20241223,000000,5.91,6.31,5.91,6.21,104678,0
+FENC.US,D,20241224,000000,6.15,6.225,5.93,6.19,44071,0
+FENC.US,D,20241226,000000,6.13,6.4706,6.12,6.37,94981,0
+FENC.US,D,20241227,000000,6.23,6.33,6.09,6.22,66608,0
+FENC.US,D,20241230,000000,6.19,6.3625,6.09,6.16,75137,0
+FENC.US,D,20241231,000000,6.15,6.36,6.14,6.32,86176,0
+FENC.US,D,20250102,000000,6.36,6.56,6.21,6.29,134036,0
+FENC.US,D,20250103,000000,6.34,6.34,6.08,6.15,81954,0
+FENC.US,D,20250106,000000,6.21,6.36,6,6.08,82665,0
+FENC.US,D,20250107,000000,6.11,6.285,6.077,6.1,61824,0
+FENC.US,D,20250108,000000,6.06,6.18,5.945,6.08,58662,0
+FENC.US,D,20250110,000000,5.92,6.19,5.8,5.91,73921,0
+FENC.US,D,20250113,000000,5.86,5.97,5.7101,5.82,37401,0
+FENC.US,D,20250114,000000,5.87,5.92,5.61,5.64,33065,0
+FENC.US,D,20250115,000000,5.78,5.78,5.65,5.72,18441,0
+FENC.US,D,20250116,000000,5.72,5.7251,5.61,5.63,26197,0
+FENC.US,D,20250117,000000,5.7,5.7,5.47,5.54,36236,0
+FENC.US,D,20250121,000000,5.59,5.77,5.58,5.74,23265,0
+FENC.US,D,20250122,000000,5.81,5.9896,5.625,5.73,77398,0
+FENC.US,D,20250123,000000,5.68,6.07,5.45,6.02,62328,0
+FENC.US,D,20250124,000000,6.02,6.3,5.955,6.23,50511,0
+FENC.US,D,20250127,000000,6.21,6.6683,6.17,6.55,194399,0
+FENC.US,D,20250128,000000,6.52,6.78,6.49,6.5,53553,0
+FENC.US,D,20250129,000000,6.5,6.64,6.42,6.47,30301,0
+FENC.US,D,20250130,000000,6.5,6.615,6.4135,6.55,59988,0
+FENC.US,D,20250131,000000,6.56,6.64,6.4,6.5,48776,0
+FENC.US,D,20250203,000000,6.43,6.6,6.3,6.5,53880,0
+FENC.US,D,20250204,000000,6.5,6.7624,6.5,6.65,35426,0
+FENC.US,D,20250205,000000,6.63,6.805,6.53,6.79,45493,0
+FENC.US,D,20250206,000000,6.86,6.86,6.5,6.66,41469,0
+FENC.US,D,20250207,000000,6.65,6.79,6.5,6.65,60422,0
+FENC.US,D,20250210,000000,6.64,6.78,6.52,6.67,98209,0
+FENC.US,D,20250211,000000,6.63,6.67,6.49,6.5,32798,0
+FENC.US,D,20250212,000000,6.45,6.6,6.16,6.52,24723,0
+FENC.US,D,20250213,000000,6.55,6.775,6.41,6.74,57038,0
+FENC.US,D,20250214,000000,6.82,6.96,6.61,6.68,70857,0
+FENC.US,D,20250218,000000,6.69,6.87,6.69,6.74,37109,0
+FENC.US,D,20250219,000000,6.7,6.7493,6.57,6.64,30580,0
+FENC.US,D,20250220,000000,6.62,6.71,6.58,6.6,22205,0
+FENC.US,D,20250221,000000,6.72,6.79,6.65,6.65,56786,0
+FENC.US,D,20250224,000000,6.72,6.865,6.63,6.77,59579,0
+FENC.US,D,20250225,000000,6.78,6.8602,6.7,6.72,56206,0
+FENC.US,D,20250226,000000,6.74,6.77,6.53,6.75,29374,0
+FENC.US,D,20250227,000000,6.75,6.985,6.71,6.87,22397,0
+FENC.US,D,20250228,000000,6.87,7.02,6.7825,7.02,52596,0
+FENC.US,D,20250303,000000,7.06,7.06,6.7,6.77,44472,0
+FENC.US,D,20250304,000000,6.72,6.935,6.59,6.73,31902,0
+FENC.US,D,20250305,000000,6.76,6.92,6.68,6.75,51302,0
+FENC.US,D,20250306,000000,6.67,6.96,6.66,6.81,67722,0
+FENC.US,D,20250307,000000,6.695,6.96,6.67,6.88,56628,0
+FENC.US,D,20250310,000000,6.88,6.8902,5.75,6.11,187484,0
+FENC.US,D,20250311,000000,6.25,6.45,6.08,6.4,125226,0
+FENC.US,D,20250312,000000,6.45,6.64,6.39,6.5,80516,0
+FENC.US,D,20250313,000000,6.52,6.545,6.1,6.13,603592,0
+FENC.US,D,20250314,000000,6.17,6.64,5.89,6.51,182178,0
+FENC.US,D,20250317,000000,6.52,6.6359,6.29,6.32,46343,0
+FENC.US,D,20250318,000000,6.4,6.6,6.38,6.57,147286,0
+FENC.US,D,20250319,000000,6.59,6.899,6.46,6.67,233557,0
+FENC.US,D,20250320,000000,6.68,6.895,6.5,6.62,97534,0
+FENC.US,D,20250321,000000,6.5,6.77,6.45,6.67,182090,0
+FENC.US,D,20250324,000000,6.67,6.74,6.49,6.6,67384,0
+FENC.US,D,20250325,000000,6.555,6.555,6.35,6.43,79588,0
+FENC.US,D,20250326,000000,6.37,6.53,6.25,6.47,46767,0
+FENC.US,D,20250327,000000,6.49,6.5,6.31,6.46,42122,0
+FENC.US,D,20250328,000000,6.5,6.5,6.3008,6.5,43277,0
+FENC.US,D,20250331,000000,6.38,6.48,6.06,6.09,112763,0
+FENC.US,D,20250401,000000,6.02,6.105,5.47,5.53,92710,0
+FENC.US,D,20250402,000000,5.5,5.96,5.5,5.94,81936,0
+FENC.US,D,20250403,000000,5.72,5.89,5.56,5.59,59298,0
+FENC.US,D,20250404,000000,5.42,5.61,5.0987,5.25,172838,0
+FENC.US,D,20250407,000000,5.12,5.54,5,5.21,109722,0
+FENC.US,D,20250408,000000,5.45,5.51,4.86,5.01,161977,0
+FENC.US,D,20250409,000000,4.95,5.26,4.68,5.06,166720,0
+FENC.US,D,20250410,000000,4.92,5.2,4.87,5.01,90584,0
+FENC.US,D,20250411,000000,4.95,5.07,4.93,5.01,51179,0
+FENC.US,D,20250414,000000,5.1,5.36,4.98,5.27,54065,0
+FENC.US,D,20250415,000000,5.22,5.5019,5.18,5.25,66256,0
+FENC.US,D,20250416,000000,5.0501,5.305,5.02,5.1,33451,0
+FENC.US,D,20250417,000000,5.07,5.16,5.03,5.08,38381,0
+FENC.US,D,20250421,000000,5.02,5.31,5.02,5.21,53536,0
+FENC.US,D,20250422,000000,5.3,5.5067,5.17,5.44,43572,0
+FENC.US,D,20250423,000000,5.6,5.75,5.53,5.65,39983,0
+FENC.US,D,20250424,000000,5.52,5.72,5.51,5.69,46685,0
+FENC.US,D,20250425,000000,5.69,5.745,5.54,5.63,22746,0
+FENC.US,D,20250428,000000,5.64,6.04,5.58,6.01,49657,0
+FENC.US,D,20250429,000000,6.02,6.27,5.95,6.19,41703,0
+FENC.US,D,20250430,000000,6.12,6.365,5.91,6.04,66367,0
+FENC.US,D,20250501,000000,6.1,6.23,5.78,6.11,66466,0
+FENC.US,D,20250502,000000,6.13,6.48,6.0351,6.3,63300,0
+FENC.US,D,20250505,000000,6.27,6.45,6.1,6.28,89970,0
+FENC.US,D,20250506,000000,6.11,6.23,5.85,6.01,37941,0
+FENC.US,D,20250507,000000,5.9492,6.19,5.9492,6.11,28368,0
+FENC.US,D,20250508,000000,6.08,6.6089,6.07,6.205,81930,0
+FENC.US,D,20250509,000000,6.2,6.36,5.9,5.95,43645,0
+FENC.US,D,20250512,000000,6,6.438,6,6.27,78283,0
+FENC.US,D,20250513,000000,6.61,6.61,5.95,6.48,85180,0
+FENC.US,D,20250514,000000,6.51,6.555,6.305,6.33,57516,0
+FENC.US,D,20250515,000000,6.33,6.55,6.2,6.55,68609,0
+FENC.US,D,20250516,000000,6.55,6.88,6.51,6.84,85335,0
+FENC.US,D,20250519,000000,6.84,7.74,6.69,7.65,233468,0
+FENC.US,D,20250520,000000,8.1,8.26,7.8228,8.17,331310,0
+FENC.US,D,20250521,000000,8.17,8.408,7.98,8.29,191570,0
+FENC.US,D,20250522,000000,8.36,8.556,7.89,7.97,97826,0
+FENC.US,D,20250523,000000,7.78,7.97,7.5594,7.87,66142,0
+FENC.US,D,20250527,000000,7.99,8.3,7.8111,8.13,171803,0
+FENC.US,D,20250528,000000,8.09,8.29,8.01,8.12,63495,0
+FENC.US,D,20250529,000000,8.13,8.34,7.93,8.1,111840,0
+FENC.US,D,20250530,000000,8.1,8.2,7.79,8.12,116682,0
+FENC.US,D,20250602,000000,8.15,8.28,7.85,7.93,161993,0
+FENC.US,D,20250603,000000,7.87,8.06,7.73,7.875,54180,0
+FENC.US,D,20250604,000000,8.23,8.23,7.64,7.675,105445,0
+FENC.US,D,20250605,000000,7.63,7.95,7.63,7.9,61603,0
+FENC.US,D,20250606,000000,7.99,8.72,7.975,8.43,120964,0
+FENC.US,D,20250609,000000,8.41,8.49,8.1001,8.25,76323,0
+FENC.US,D,20250610,000000,8.32,8.46,8.1,8.31,44791,0
+FENC.US,D,20250611,000000,8.4,8.4175,7.88,8.2,73097,0
+FENC.US,D,20250612,000000,8.15,8.4,8,8.32,84237,0
+FENC.US,D,20250613,000000,8.17,8.275,7.83,7.93,65055,0
+FENC.US,D,20250616,000000,7.93,8.17,7.8,8.17,49260,0
+FENC.US,D,20250617,000000,8.11,8.19,7.59,7.72,103086,0
+FENC.US,D,20250618,000000,7.66,7.98,7.5251,7.86,47850,0
+FENC.US,D,20250620,000000,7.93,8.0876,7.53,7.76,76976,0
+FENC.US,D,20250623,000000,7.72,8.08,7.6,8.07,57055,0
+FENC.US,D,20250624,000000,8.14,8.461,7.8403,8.45,77574,0
+FENC.US,D,20250625,000000,8.49,8.68,8.16,8.4,111430,0
+FENC.US,D,20250626,000000,8.46,8.46,8.145,8.28,32122,0
+FENC.US,D,20250627,000000,8.33,8.37,7.935,8.25,196816,0
+FENC.US,D,20250630,000000,8.25,8.505,8.17,8.3,91707,0
+FENC.US,D,20250701,000000,8.31,8.4837,8.28,8.3,35292,0
+FENC.US,D,20250702,000000,8.46,8.61,8.35,8.54,114106,0
+FENC.US,D,20250703,000000,8.57,8.875,8.38,8.8,80323,0
+FENC.US,D,20250707,000000,8.71,8.92,8.46,8.47,72349,0
+FENC.US,D,20250708,000000,8.57,8.8333,8.4955,8.7,45326,0
+FENC.US,D,20250709,000000,8.79,8.89,8.5524,8.89,33802,0
+FENC.US,D,20250710,000000,8.88,9.11,8.7,9.04,123640,0
+FENC.US,D,20250711,000000,9.05,9.3,8.74,8.78,109351,0
+FENC.US,D,20250714,000000,8.68,8.835,8.5908,8.79,29183,0
+FENC.US,D,20250715,000000,8.85,8.85,8.47,8.71,56480,0
+FENC.US,D,20250716,000000,8.83,8.945,8.655,8.92,48846,0
+FENC.US,D,20250717,000000,8.94,8.9625,8.69,8.75,29797,0
+FENC.US,D,20250718,000000,8.85,8.92,8.4,8.445,60846,0
+FENC.US,D,20250721,000000,8.47,8.65,8.28,8.41,52553,0
+FENC.US,D,20250722,000000,8.7,8.76,8.365,8.57,76875,0
+FENC.US,D,20250723,000000,8.68,8.89,8.585,8.73,39758,0
+FENC.US,D,20250724,000000,8.77,8.94,8.58,8.72,45960,0
+FENC.US,D,20250725,000000,8.79,8.8247,8.41,8.63,26981,0
+FENC.US,D,20250728,000000,8.63,8.82,8.53,8.66,52018,0
+FENC.US,D,20250729,000000,8.73,8.73,8.51,8.54,27222,0
+FENC.US,D,20250730,000000,8.64,8.69,8.34,8.41,42566,0
+FENC.US,D,20250731,000000,8.39,8.63,8.18,8.18,49036,0
+FENC.US,D,20250801,000000,8.13,8.16,7.84,7.84,54838,0
+FENC.US,D,20250804,000000,7.93,8.36,7.81,8.32,70609,0
+FENC.US,D,20250805,000000,8.29,8.51,7.94,8.17,74224,0
+FENC.US,D,20250806,000000,8.11,8.265,7.98,8.16,39588,0
+FENC.US,D,20250807,000000,8.14,8.31,7.93,8.07,48036,0
+FENC.US,D,20250808,000000,8.17,8.465,8.1,8.33,40739,0
+FENC.US,D,20250811,000000,8.31,8.46,8.15,8.25,49559,0
+FENC.US,D,20250812,000000,8.33,9.29,8.25,9.24,68184,0
+FENC.US,D,20250813,000000,9.31,9.42,8.905,9.11,116688,0
+FENC.US,D,20250814,000000,7.17,9.05,7.17,8.53,121081,0
+FENC.US,D,20250815,000000,8.62,8.65,8.35,8.36,70817,0
+FENC.US,D,20250818,000000,8.38,8.5147,8.06,8.2,47377,0
+FENC.US,D,20250819,000000,8.2,8.3,7.86,7.91,48023,0
+FENC.US,D,20250820,000000,7.88,8.08,7.5678,8.08,67290,0
+FENC.US,D,20250821,000000,8.07,8.31,7.97,8.17,62737,0
+FENC.US,D,20250822,000000,8.27,8.73,8.105,8.66,166030,0
+FENC.US,D,20250825,000000,8.65,8.74,8.48,8.65,65589,0
+FENC.US,D,20250826,000000,8.73,8.81,8.65,8.68,49964,0
+FENC.US,D,20250827,000000,8.65,9.105,8.65,9.04,87991,0
+FENC.US,D,20250828,000000,9.06,9.06,8.86,8.87,15975,0
+FENC.US,D,20250829,000000,8.96,9.025,8.77,8.87,31949,0
+FENC.US,D,20250902,000000,8.95,9.07,8.8732,8.91,35016,0
+FENC.US,D,20250903,000000,8.95,8.98,8.73,8.86,99760,0
+FENC.US,D,20250904,000000,8.9,9.18,8.84,9.18,45542,0
+FENC.US,D,20250905,000000,9.2,9.29,8.95,9,54916,0
+FENC.US,D,20250908,000000,9.05,9.18,9,9.02,35994,0
+FENC.US,D,20250909,000000,9.01,9.22,8.955,9.22,59506,0
+FENC.US,D,20250910,000000,9.22,9.23,8.965,9.01,39333,0
+FENC.US,D,20250911,000000,9.08,9.11,8.98,9.03,40193,0
+FENC.US,D,20250912,000000,8.99,9.13,8.655,8.76,40100,0
+FENC.US,D,20250915,000000,8.87,8.98,8.535,8.67,37653,0
+FENC.US,D,20250916,000000,8.63,9.11,8.415,8.85,57635,0
+FENC.US,D,20250917,000000,8.87,9.05,8.63,8.67,58558,0
+FENC.US,D,20250918,000000,8.76,9.1,8.69,8.93,99823,0
+FENC.US,D,20250919,000000,9,9.125,8.01,8.67,433939,0
+FENC.US,D,20250922,000000,8.64,8.77,8.57,8.67,67179,0
+FENC.US,D,20250923,000000,8.66,8.81,8.41,8.49,80033,0
+FENC.US,D,20250924,000000,8.48,8.64,8.26,8.4,141347,0
+FENC.US,D,20250925,000000,8.27,8.7,8.27,8.7,77021,0
+FENC.US,D,20250926,000000,8.69,9.1216,8.67,9.04,100001,0
+FENC.US,D,20250929,000000,9,9.17,8.99,9.09,70687,0
+FENC.US,D,20250930,000000,9.04,9.37,9.04,9.36,58450,0
+FENC.US,D,20251001,000000,9.26,9.7,9.26,9.59,76787,0
+FENC.US,D,20251002,000000,9.6,9.67,9.39,9.67,88318,0
+FENC.US,D,20251003,000000,9.7,9.89,9.61,9.88,109893,0
+FENC.US,D,20251006,000000,9.82,9.92,9.625,9.74,83936,0
+FENC.US,D,20251007,000000,9.72,9.81,9.42,9.48,77434,0
+FENC.US,D,20251008,000000,9.57,9.605,9.16,9.22,105442,0
+FENC.US,D,20251009,000000,9.18,9.73,9.18,9.33,67251,0
+FENC.US,D,20251010,000000,9.24,9.26,8.5642,8.57,58195,0
+FENC.US,D,20251013,000000,8.69,8.79,8.357,8.44,67289,0
+FENC.US,D,20251014,000000,8.21,8.6765,8.21,8.275,47096,0
+FENC.US,D,20251015,000000,8.34,8.79,8.27,8.76,40499,0
+FENC.US,D,20251016,000000,8.75,8.895,8.515,8.64,65273,0
+FENC.US,D,20251017,000000,8.54,8.79,8.24,8.24,59235,0
+FENC.US,D,20251020,000000,8.3,8.77,8.3,8.66,71199,0
+FENC.US,D,20251021,000000,8.6,8.84,8.39,8.72,79008,0
+FENC.US,D,20251022,000000,8.57,8.73,8.31,8.72,61224,0
+FENC.US,D,20251023,000000,8.8699,9,8.72,8.96,67618,0
+FENC.US,D,20251024,000000,9.01,9.08,8.825,8.99,30905,0
+FENC.US,D,20251027,000000,8.99,9.1,8.8,8.82,105470,0
+FENC.US,D,20251028,000000,8.78,9.16,8.6001,8.76,96656,0
+FENC.US,D,20251029,000000,8.75,8.92,8.205,8.47,94227,0
+FENC.US,D,20251030,000000,8.37,8.59,8.27,8.33,58217,0
+FENC.US,D,20251031,000000,8.27,8.47,8.095,8.2,78954,0
+FENC.US,D,20251103,000000,8.24,8.32,8.03,8.13,45014,0
+FENC.US,D,20251104,000000,8.02,8.202,7.84,8,102893,0
+FENC.US,D,20251105,000000,8.02,8.36,7.83,8.25,109833,0
+FENC.US,D,20251106,000000,8.25,8.25,7.94,8,63778,0
+FENC.US,D,20251107,000000,7.97,8.11,7.86,7.98,52480,0
+FENC.US,D,20251110,000000,8.22,8.4167,7.64,7.68,23480,0
+FENC.US,D,20251111,000000,7.67,8.075,7.67,7.92,33989,0
+FENC.US,D,20251112,000000,7.93,8.05,7.665,7.78,76911,0
+FENC.US,D,20251113,000000,7.71,7.92,7.53,7.69,72277,0
+FENC.US,D,20251114,000000,8.75,8.75,7.75,7.86,911773,0
+FENC.US,D,20251117,000000,7.97,9,7.95,8.75,515029,0
+FENC.US,D,20251118,000000,8.75,8.95,8.6,8.75,182198,0
+FENC.US,D,20251119,000000,8.85,8.95,8.16,8.18,144958,0
+FENC.US,D,20251120,000000,8.34,8.34,7.75,7.84,153210,0
+FENC.US,D,20251121,000000,7.8,8.21,7.66,7.88,264005,0
+FENC.US,D,20251124,000000,7.88,7.88,7.495,7.72,92599,0
+FENC.US,D,20251125,000000,7.7,8.205,7.54,7.95,315514,0
+FENC.US,D,20251126,000000,7.9,8,7.72,7.89,248111,0
+FENC.US,D,20251128,000000,7.835,8.25,7.835,8.19,110948,0
+FENC.US,D,20251201,000000,8.17,8.235,7.7,7.73,189964,0
+FENC.US,D,20251202,000000,7.77,7.85,7.51,7.61,135764,0
+FENC.US,D,20251203,000000,7.6,7.705,7.3501,7.57,155185,0
+FENC.US,D,20251204,000000,7.58,7.79,7.47,7.78,94855,0
+FENC.US,D,20251205,000000,7.75,7.88,7.43,7.55,71135,0
+FENC.US,D,20251208,000000,7.59,7.7,7.48,7.54,86406,0
+FENC.US,D,20251209,000000,7.6,7.74,7.48,7.64,87840,0
+FENC.US,D,20251210,000000,7.695,7.695,7.35,7.44,97900,0
+FENC.US,D,20251211,000000,7.43,7.6238,7.36,7.49,60400,0
+FENC.US,D,20251212,000000,7.59,7.63,7.45,7.55,464509,0
+FENC.US,D,20251215,000000,7.64,8,7.635,7.96,221763,0
+FENC.US,D,20251216,000000,7.99,7.991,7.55,7.62,152734,0
+FENC.US,D,20251217,000000,7.63,7.68,7.5,7.54,68980,0
+FENC.US,D,20251218,000000,7.62,7.645,7.54,7.58,56845,0
+FENC.US,D,20251219,000000,7.57,7.74,7.56,7.66,113620,0
+FENC.US,D,20251222,000000,7.66,7.83,7.6,7.69,99954,0
+FENC.US,D,20251223,000000,7.62,7.81,7.56,7.64,140531,0
+FENC.US,D,20251224,000000,7.64,7.91,7.43,7.67,1126459,0
+FENC.US,D,20251226,000000,7.67,8.1,7.59,8.09,156777,0
+FENC.US,D,20251229,000000,8.04,8.155,7.51,7.69,193137,0
+FENC.US,D,20251230,000000,7.67,8.1047,7.525,7.76,134944,0
+FENC.US,D,20251231,000000,7.83,7.84,7.645,7.7,106077,0
+FENC.US,D,20260102,000000,7.74,7.74,7.41,7.68,131459,0
+FENC.US,D,20260105,000000,7.66,7.795,7.36,7.5,144890,0
+FENC.US,D,20260106,000000,7.48,7.6,7.35,7.38,53670,0
+FENC.US,D,20260107,000000,7.37,7.8,7.37,7.6,128629,0
+FENC.US,D,20260108,000000,7.37,7.895,7.37,7.58,75373,0
+FENC.US,D,20260109,000000,7.79,8.11,7.71,7.77,142101,0
+FENC.US,D,20260112,000000,7.75,7.8423,7.54,7.62,93641,0
+FENC.US,D,20260113,000000,7.6,7.79,7.4157,7.58,111961,0
+FENC.US,D,20260114,000000,7.55,7.67,7.4,7.58,398590,0
+FENC.US,D,20260115,000000,7.56,7.815,7.39,7.46,83700,0
+FENC.US,D,20260116,000000,7.46,7.63,7.35,7.59,93839,0
+FENC.US,D,20260120,000000,7.43,7.5627,7.35,7.39,98848,0
+FENC.US,D,20260121,000000,7.4,7.7,7.4,7.7,87300,0
+FENC.US,D,20260122,000000,7.7,7.84,7.6902,7.8,45052,0
+FENC.US,D,20260123,000000,7.76,7.76,7.65,7.66,56680,0
+FENC.US,D,20260126,000000,7.67,7.73,7.54,7.71,62832,0
+FENC.US,D,20260127,000000,7.69,7.95,7.68,7.85,95072,0
+FENC.US,D,20260128,000000,7.82,7.82,7.46,7.46,188884,0
+FENC.US,D,20260129,000000,7.51,7.595,7.37,7.52,99001,0
+FENC.US,D,20260130,000000,7.41,7.63,7.41,7.59,132079,0
+FENC.US,D,20260202,000000,7.53,7.925,7.4,7.83,134027,0
+FENC.US,D,20260203,000000,7.77,8.1103,7.73,7.91,100178,0
+FENC.US,D,20260204,000000,7.97,8.0999,7.74,7.94,139099,0
+FENC.US,D,20260205,000000,7.89,8.02,7.65,7.66,113344,0
+FENC.US,D,20260206,000000,7.75,7.95,7.55,7.84,91323,0
+FENC.US,D,20260209,000000,7.87,7.92,7.58,7.86,99416,0
+FENC.US,D,20260210,000000,7.705,7.9,7.67,7.79,86459,0
+FENC.US,D,20260211,000000,7.8,7.83,7.555,7.82,57321,0
+FENC.US,D,20260212,000000,7.94,8.66,7.94,8.2,148945,0
+FENC.US,D,20260213,000000,8.26,8.525,8.26,8.42,100153,0
+FENC.US,D,20260217,000000,8.45,8.97,8.32,8.68,128599,0
+FENC.US,D,20260218,000000,8.71,9.185,8.65,8.97,204785,0
diff --git a/daily/us/nasdaq stocks/1/figg.us.txt b/daily/us/nasdaq stocks/1/figg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55ab1fb6aec26ca3b8ed1ed6ba3518ef17df99d0
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/figg.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FIGG.US,D,20251014,000000,14.32,14.32,13.359,13.4071,57206,0
+FIGG.US,D,20251015,000000,13.77,15.399,13.51,14.6466,314881,0
+FIGG.US,D,20251016,000000,15.37,16.34,11.8,11.9517,565240,0
+FIGG.US,D,20251017,000000,11.5,11.9443,11.15,11.4721,151419,0
+FIGG.US,D,20251020,000000,12,12.125,10.4,11.1218,233414,0
+FIGG.US,D,20251021,000000,10.92,11.63,10.7261,11.0285,170312,0
+FIGG.US,D,20251022,000000,10.68,10.68,9.25,9.84,210038,0
+FIGG.US,D,20251023,000000,10.01,10.19,9.7825,10.0632,76439,0
+FIGG.US,D,20251024,000000,10.56,10.85,9.94,10.0317,271209,0
+FIGG.US,D,20251027,000000,10.39,10.76,9.8,9.9567,180236,0
+FIGG.US,D,20251028,000000,10.26,10.3,9.5,9.53,417214,0
+FIGG.US,D,20251029,000000,9.6,9.7694,8.8908,9.13,386427,0
+FIGG.US,D,20251030,000000,8.86,8.945,8.33,8.41,361128,0
+FIGG.US,D,20251031,000000,8.27,8.8786,7.7499,8.77,432303,0
+FIGG.US,D,20251103,000000,8.78,8.78,7.9,8.149,261509,0
+FIGG.US,D,20251104,000000,7.59,8.2799,7.22,7.36,153846,0
+FIGG.US,D,20251105,000000,7.23,7.54,6.7,6.82,586482,0
+FIGG.US,D,20251106,000000,7.23,7.57,6.45,7.39,1352582,0
+FIGG.US,D,20251107,000000,6.86,7.03,6.4452,6.76,746427,0
+FIGG.US,D,20251110,000000,6.91,6.915,6.2,6.84,546718,0
+FIGG.US,D,20251111,000000,6.68,6.999,6.4,6.87,356797,0
+FIGG.US,D,20251112,000000,6.75,7.11,6.54,6.75,272709,0
+FIGG.US,D,20251113,000000,6.5,6.51,5.49,5.65,622973,0
+FIGG.US,D,20251114,000000,5.5,5.82,5.085,5.1072,266205,0
+FIGG.US,D,20251117,000000,4.9,5.07,4.57,4.79,488933,0
+FIGG.US,D,20251118,000000,4.58,4.7327,4.37,4.6646,322497,0
+FIGG.US,D,20251119,000000,4.52,4.57,4.32,4.35,216771,0
+FIGG.US,D,20251120,000000,4.52,4.6,3.7963,3.85,446801,0
+FIGG.US,D,20251121,000000,3.82,4.02,3.66,3.98,209248,0
+FIGG.US,D,20251124,000000,3.98,4.3,3.77,4.29,283170,0
+FIGG.US,D,20251125,000000,4.18,4.28,3.79,4.25,207470,0
+FIGG.US,D,20251126,000000,4.1792,4.47,4.12,4.4288,121730,0
+FIGG.US,D,20251128,000000,4.47,4.5,4.2999,4.3512,113395,0
+FIGG.US,D,20251201,000000,4.15,4.39,3.95,4.2759,228042,0
+FIGG.US,D,20251202,000000,4.4,4.57,4.36,4.418,353880,0
+FIGG.US,D,20251203,000000,4.45,4.73,4.24,4.7175,393233,0
+FIGG.US,D,20251204,000000,4.6,5.13,4.5435,5.0358,497314,0
+FIGG.US,D,20251205,000000,4.95,5.05,4.67,4.8134,378651,0
+FIGG.US,D,20251208,000000,4.84,4.84,4.4908,4.75,410072,0
+FIGG.US,D,20251209,000000,4.61,5.072,4.59,4.93,149863,0
+FIGG.US,D,20251210,000000,4.95,5.4,4.8601,5.1886,215064,0
+FIGG.US,D,20251211,000000,5.01,5.01,4.78,4.99,245487,0
+FIGG.US,D,20251212,000000,4.9958,4.9958,4.3045,4.32,376116,0
+FIGG.US,D,20251215,000000,4.27,4.29,3.8164,4.08,445840,0
+FIGG.US,D,20251216,000000,4.01,4.33,4.01,4.29,161171,0
+FIGG.US,D,20251217,000000,4.3,4.7194,4.25,4.6172,221125,0
+FIGG.US,D,20251218,000000,4.695,4.8768,4.43,4.5342,205779,0
+FIGG.US,D,20251219,000000,4.624,5.12,4.624,5.12,152932,0
+FIGG.US,D,20251222,000000,5.23,5.29,4.95,5.0343,157699,0
+FIGG.US,D,20251223,000000,4.98,4.98,4.5809,4.8287,130319,0
+FIGG.US,D,20251224,000000,4.7509,4.94,4.7509,4.9392,87864,0
+FIGG.US,D,20251226,000000,5.01,5.08,4.7,4.8513,101422,0
+FIGG.US,D,20251229,000000,4.64,4.87,4.631,4.66,91239,0
+FIGG.US,D,20251230,000000,4.62,4.82,4.6,4.6126,125610,0
+FIGG.US,D,20251231,000000,4.61,4.61,4.38,4.5617,119737,0
+FIGG.US,D,20260102,000000,4.68,4.69,4.29,4.6,131266,0
+FIGG.US,D,20260105,000000,4.77,4.83,4.2901,4.5008,198336,0
+FIGG.US,D,20260106,000000,4.41,4.57,4.16,4.555,138563,0
+FIGG.US,D,20260107,000000,4.53,4.67,4.3401,4.5286,130640,0
+FIGG.US,D,20260108,000000,4.55,4.62,4.26,4.54,163762,0
+FIGG.US,D,20260109,000000,4.53,4.69,4.215,4.514,150457,0
+FIGG.US,D,20260112,000000,4.51,4.64,4.22,4.3157,163760,0
+FIGG.US,D,20260113,000000,4.29,4.325,3.525,3.64,1218765,0
+FIGG.US,D,20260114,000000,3.7001,3.76,3.32,3.38,662870,0
+FIGG.US,D,20260115,000000,3.33,3.37,3.22,3.22,487176,0
+FIGG.US,D,20260116,000000,3.18,3.18,2.78,2.8,1187986,0
+FIGG.US,D,20260120,000000,2.54,2.64,2.4,2.46,1131583,0
+FIGG.US,D,20260121,000000,2.48,2.489,2.28,2.34,884384,0
+FIGG.US,D,20260122,000000,2.39,2.65,2.33,2.56,910106,0
+FIGG.US,D,20260123,000000,2.53,2.745,2.46,2.65,883887,0
+FIGG.US,D,20260126,000000,2.66,2.78,2.515,2.69,655647,0
+FIGG.US,D,20260127,000000,2.66,2.7,2.471,2.57,503901,0
+FIGG.US,D,20260128,000000,2.61,2.8798,2.54,2.85,663989,0
+FIGG.US,D,20260129,000000,2.75,2.75,2.23,2.27,937299,0
+FIGG.US,D,20260130,000000,2.25,2.28,2.08,2.1014,562084,0
+FIGG.US,D,20260202,000000,2.04,2.04,1.78,1.79,914877,0
+FIGG.US,D,20260203,000000,1.72,1.72,1.33,1.3916,2240153,0
+FIGG.US,D,20260204,000000,1.35,1.56,1.18,1.54,2027679,0
+FIGG.US,D,20260205,000000,1.47,1.59,1.39,1.4791,666380,0
+FIGG.US,D,20260206,000000,1.55,1.56,1.32,1.45,1198760,0
+FIGG.US,D,20260209,000000,1.43,1.51,1.33,1.4793,566592,0
+FIGG.US,D,20260210,000000,1.48,1.8778,1.45,1.74,2927279,0
+FIGG.US,D,20260211,000000,1.66,1.67,1.455,1.5171,1430795,0
+FIGG.US,D,20260212,000000,1.55,1.55,1.32,1.4475,1134136,0
+FIGG.US,D,20260213,000000,1.45,1.6,1.45,1.51,565064,0
+FIGG.US,D,20260217,000000,1.54,1.64,1.4215,1.57,1067582,0
+FIGG.US,D,20260218,000000,1.56,1.82,1.545,1.73,4042498,0
diff --git a/daily/us/nasdaq stocks/1/fisi.us.txt b/daily/us/nasdaq stocks/1/fisi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a58ba92e92c2bf0116ec4320837c2f229d99b80a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fisi.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FISI.US,D,20050225,000000,13.9665,14.3297,13.9307,14.2523,5757.7500167688,0
+FISI.US,D,20050228,000000,14.1307,14.2688,14.0988,14.1355,18510.307092744,0
+FISI.US,D,20050301,000000,14.2978,14.3528,14.1307,14.234,34770.102043011,0
+FISI.US,D,20050302,000000,14.1606,14.2747,14.1606,14.1819,14095.203924546,0
+FISI.US,D,20050303,000000,14.1751,14.4785,14.1751,14.3973,44527.842362692,0
+FISI.US,D,20050304,000000,14.4891,15.0513,14.3799,14.944,100044.27092243,0
+FISI.US,D,20050307,000000,14.7064,15.0561,14.5606,14.6967,9502.0473577707,0
+FISI.US,D,20050308,000000,14.5171,14.6011,14.0554,14.2098,14361.248828233,0
+FISI.US,D,20050309,000000,14.0688,14.4785,14.0003,14.1355,16228.739124934,0
+FISI.US,D,20050310,000000,14.0988,14.1095,13.8379,13.8447,7080.7281759616,0
+FISI.US,D,20050311,000000,13.8379,13.8379,13.5811,13.6226,6329.177202899,0
+FISI.US,D,20050314,000000,13.7742,13.9239,13.6226,13.7018,17315.693011594,0
+FISI.US,D,20050315,000000,13.9732,13.9772,13.556,13.6669,14606.589848366,0
+FISI.US,D,20050316,000000,13.7173,13.7173,13.4323,13.4323,24141.763419824,0
+FISI.US,D,20050317,000000,13.9239,13.9239,13.4197,13.5897,17287.742768795,0
+FISI.US,D,20050318,000000,13.7279,13.7279,13.3492,13.4062,49886.00742684,0
+FISI.US,D,20050321,000000,13.3492,13.6487,12.8961,12.9174,9954.4272134571,0
+FISI.US,D,20050322,000000,12.8594,12.8719,12.5146,12.6257,20878.831371487,0
+FISI.US,D,20050323,000000,12.5146,12.5947,12.4711,12.59,13495.826495616,0
+FISI.US,D,20050324,000000,12.7473,12.7802,12.4836,12.5832,30003.032854371,0
+FISI.US,D,20050328,000000,12.5832,12.9097,12.5832,12.7966,4121.1080217109,0
+FISI.US,D,20050329,000000,12.9647,13.1744,12.9097,13.0575,16791.884757642,0
+FISI.US,D,20050330,000000,13.1028,13.2642,12.9763,13.152,17656.271896081,0
+FISI.US,D,20050331,000000,13.0207,13.1202,12.7261,13.0488,18467.864131455,0
+FISI.US,D,20050401,000000,13.2284,13.2333,12.59,12.9696,10839.518235452,0
+FISI.US,D,20050404,000000,13.1155,13.2401,12.5552,12.9918,16288.780387244,0
+FISI.US,D,20050405,000000,12.7541,13.2149,12.6846,12.846,33225.592329776,0
+FISI.US,D,20050406,000000,13.0266,13.3,12.903,13.2941,4855.0606937514,0
+FISI.US,D,20050407,000000,13.015,13.3087,12.9696,13.3087,14699.757324365,0
+FISI.US,D,20050408,000000,13.2217,13.2217,12.903,12.9454,7577.6213812922,0
+FISI.US,D,20050411,000000,12.8122,12.8517,12.5146,12.5996,13440.961204194,0
+FISI.US,D,20050412,000000,12.5214,12.9299,12.5214,12.6768,16767.040097377,0
+FISI.US,D,20050413,000000,12.6344,12.7541,12.5146,12.5291,5276.3847241047,0
+FISI.US,D,20050414,000000,12.7473,12.7473,12.219,12.3387,28114.838674114,0
+FISI.US,D,20050415,000000,12.5146,12.5214,11.9031,11.9939,18553.78524821,0
+FISI.US,D,20050418,000000,11.9031,12.2017,11.9031,12.047,6369.549775832,0
+FISI.US,D,20050419,000000,11.9088,12.1272,11.9088,12.1214,7041.3907972062,0
+FISI.US,D,20050420,000000,12.1736,12.1736,11.4036,11.4917,31956.444267826,0
+FISI.US,D,20050421,000000,11.3872,12.0084,11.3872,12.0084,27824.984304338,0
+FISI.US,D,20050422,000000,11.9301,12.0557,11.8586,11.8586,13970.980623213,0
+FISI.US,D,20050425,000000,11.8653,12.1214,11.8586,12.0326,7347.8082738268,0
+FISI.US,D,20050426,000000,11.8973,12.0326,11.875,11.9562,8380.9320632433,0
+FISI.US,D,20050427,000000,11.8827,12.332,11.8827,12.2721,13537.234262726,0
+FISI.US,D,20050428,000000,12.1803,12.3243,11.9031,12.2248,9459.6043964819,0
+FISI.US,D,20050429,000000,12.047,12.1736,11.3109,12.1089,59730.704057454,0
+FISI.US,D,20050502,000000,11.8509,12.1668,11.7253,12.1407,56152.037784896,0
+FISI.US,D,20050503,000000,11.8432,12.1214,11.7987,12.0219,57857.002595686,0
+FISI.US,D,20050504,000000,11.9611,12.0944,11.477,12.047,80293.80120472,0
+FISI.US,D,20050505,000000,12.2392,12.3504,11.8653,12.3504,32050.646938004,0
+FISI.US,D,20050506,000000,12.4035,12.5947,12.1407,12.3841,12166.637171357,0
+FISI.US,D,20050509,000000,12.5146,12.6498,12.3001,12.4952,48394.292616671,0
+FISI.US,D,20050510,000000,12.4885,12.5484,11.8586,12.0624,82923.194416261,0
+FISI.US,D,20050511,000000,12.1803,12.3175,11.732,11.8973,41309.423663998,0
+FISI.US,D,20050512,000000,12.0026,12.0026,11.7457,11.7708,12661.459988332,0
+FISI.US,D,20050513,000000,11.9765,12.6556,11.4509,12.6556,49985.386067906,0
+FISI.US,D,20050516,000000,12.6556,12.8169,12.6344,12.7851,25506.149346128,0
+FISI.US,D,20050517,000000,12.8169,12.984,12.7396,12.984,6291.9102124992,0
+FISI.US,D,20050518,000000,13.0082,13.3134,12.7261,12.9454,37600.32292504,0
+FISI.US,D,20050519,000000,12.9358,13.1086,12.4885,12.7396,25523.747647151,0
+FISI.US,D,20050520,000000,12.5552,12.6257,12.5214,12.59,3338.5012233152,0
+FISI.US,D,20050523,000000,12.9763,12.9763,12.1156,12.2663,34872.586266611,0
+FISI.US,D,20050524,000000,12.2663,12.2721,11.9301,12.2721,13413.010961393,0
+FISI.US,D,20050525,000000,12.0219,12.3001,11.9224,11.9939,33469.898155729,0
+FISI.US,D,20050526,000000,12.0875,12.2392,11.9611,12.1407,28084.818042959,0
+FISI.US,D,20050527,000000,11.8586,12.0624,11.5428,11.8432,23948.182108581,0
+FISI.US,D,20050531,000000,11.875,11.9823,11.875,11.9359,6238.080115255,0
+FISI.US,D,20050601,000000,11.9688,12.6189,11.9688,12.2315,19920.24156287,0
+FISI.US,D,20050602,000000,12.1861,12.3107,12.0818,12.2074,9197.7002695056,0
+FISI.US,D,20050603,000000,12.1929,12.1929,11.9031,11.9301,9826.0631354133,0
+FISI.US,D,20050606,000000,11.9224,12.1156,11.8896,12.0277,8158.3653150223,0
+FISI.US,D,20050607,000000,11.9823,12.3638,11.8161,11.8248,37343.594768953,0
+FISI.US,D,20050608,000000,11.9088,11.9765,11.7099,11.7099,9230.8264831943,0
+FISI.US,D,20050609,000000,11.6268,11.9765,11.5553,11.9031,18853.991559765,0
+FISI.US,D,20050610,000000,11.7708,11.8896,11.6413,11.7524,16415.074076932,0
+FISI.US,D,20050613,000000,11.8432,12.1002,11.6848,11.9562,7756.7099740467,0
+FISI.US,D,20050614,000000,11.8653,11.9688,11.732,11.9475,24779.443033333,0
+FISI.US,D,20050615,000000,12.0944,12.0944,11.8248,11.9765,24008.223370892,0
+FISI.US,D,20050616,000000,11.9688,12.0818,11.9224,12.0818,9780.5145915914,0
+FISI.US,D,20050617,000000,12.2017,12.2779,11.8432,11.9475,51256.604518211,0
+FISI.US,D,20050620,000000,11.9475,12.1272,11.7708,11.9417,10707.013380698,0
+FISI.US,D,20050621,000000,11.9823,12.0751,11.8973,11.9688,7743.2524497358,0
+FISI.US,D,20050622,000000,11.9475,12.246,11.8827,12.246,25122.092306175,0
+FISI.US,D,20050623,000000,12.0683,12.2392,11.705,11.7457,21807.400548948,0
+FISI.US,D,20050624,000000,11.6983,11.8653,11.2327,11.2327,85405.590054558,0
+FISI.US,D,20050627,000000,11.3872,11.4917,11.2385,11.4036,20502.020690777,0
+FISI.US,D,20050628,000000,11.5359,11.9224,11.2983,11.8896,18382.978208878,0
+FISI.US,D,20050629,000000,11.6645,12.0683,11.6645,11.9224,37169.682147088,0
+FISI.US,D,20050630,000000,12.047,12.047,11.5775,11.8713,37077.549865265,0
+FISI.US,D,20050701,000000,11.8713,12.0326,11.8248,11.8586,19155.233065496,0
+FISI.US,D,20050705,000000,11.8161,12.3107,11.8161,12.3049,13110.734261484,0
+FISI.US,D,20050706,000000,12.132,12.443,12.132,12.2248,10057.946631234,0
+FISI.US,D,20050707,000000,12.0624,12.5146,12.0624,12.5146,10711.154157409,0
+FISI.US,D,20050708,000000,12.3841,13.1744,12.3841,13.1744,15918.180871603,0
+FISI.US,D,20050711,000000,12.9763,13.6738,12.9763,13.612,25574.47216186,0
+FISI.US,D,20050712,000000,13.6052,13.612,13.4062,13.4062,25727.680900171,0
+FISI.US,D,20050713,000000,13.3559,13.3559,12.6556,12.8961,14923.359266764,0
+FISI.US,D,20050714,000000,13.0884,13.1406,12.443,12.4507,16168.697862623,0
+FISI.US,D,20050715,000000,12.2663,12.5368,11.9562,12.5291,9278.4454153718,0
+FISI.US,D,20050718,000000,12.4711,12.4711,12.0161,12.1601,4352.9915175319,0
+FISI.US,D,20050719,000000,12.3107,12.8903,12.3107,12.699,2463.7621430977,0
+FISI.US,D,20050720,000000,12.5445,13.1975,12.5445,13.1744,13114.875038195,0
+FISI.US,D,20050721,000000,13.1493,13.5115,12.3909,12.5832,26403.662698256,0
+FISI.US,D,20050722,000000,12.7851,13.1744,12.7473,13.152,6820.8944373407,0
+FISI.US,D,20050725,000000,13.1744,13.1821,12.6634,12.8044,5483.4235596592,0
+FISI.US,D,20050726,000000,12.6556,13.1493,12.6556,12.8652,1943.0594716784,0
+FISI.US,D,20050727,000000,12.7677,12.7677,12.4102,12.699,13713.217272948,0
+FISI.US,D,20050728,000000,12.6411,13.2401,12.6411,13.0961,23066.196669119,0
+FISI.US,D,20050729,000000,13.1667,13.3087,12.6923,12.6923,25627.267064927,0
+FISI.US,D,20050801,000000,12.8401,13.1493,12.6798,13.0642,4914.0667618844,0
+FISI.US,D,20050802,000000,12.9174,13.0343,12.76,12.9231,3612.8276804248,0
+FISI.US,D,20050803,000000,12.7744,13.0777,12.7744,12.8846,2456.5157838533,0
+FISI.US,D,20050804,000000,12.8846,12.8846,12.2566,12.2663,22664.541328144,0
+FISI.US,D,20050805,000000,12.2663,12.2663,11.7987,11.8055,23155.223368407,0
+FISI.US,D,20050808,000000,12.0219,12.1929,11.8586,11.9611,12008.252462157,0
+FISI.US,D,20050809,000000,12.0818,12.1929,11.8653,11.8713,10983.410226162,0
+FISI.US,D,20050810,000000,12.4711,12.4711,11.4114,11.4509,17651.095925192,0
+FISI.US,D,20050811,000000,11.5322,11.7457,11.4917,11.7457,13886.094700636,0
+FISI.US,D,20050812,000000,11.6606,11.6606,11.1379,11.2829,14995.822859208,0
+FISI.US,D,20050815,000000,11.2539,11.6143,11.0279,11.5775,13584.853194905,0
+FISI.US,D,20050816,000000,11.4036,11.5254,10.9999,10.9999,17470.972138261,0
+FISI.US,D,20050817,000000,11.1516,11.1516,10.8762,10.9999,16808.447864487,0
+FISI.US,D,20050818,000000,10.8617,11.0202,10.5304,10.5535,25654.18211355,0
+FISI.US,D,20050819,000000,10.5371,10.6377,10.5371,10.6134,7513.4393422704,0
+FISI.US,D,20050822,000000,10.6869,10.7043,10.5613,10.6434,7023.792496184,0
+FISI.US,D,20050823,000000,10.7921,10.7921,10.4463,10.7178,13551.726981215,0
+FISI.US,D,20050824,000000,10.7304,10.855,10.6434,10.855,8477.2051217762,0
+FISI.US,D,20050825,000000,10.8095,10.9351,10.7921,10.8145,8407.8471118655,0
+FISI.US,D,20050826,000000,10.8145,10.8346,10.6377,10.6598,16827.081359687,0
+FISI.US,D,20050829,000000,10.6377,10.8424,10.6377,10.8028,41379.816868086,0
+FISI.US,D,20050830,000000,10.8028,10.8095,10.598,10.6377,35893.287725893,0
+FISI.US,D,20050831,000000,10.7043,10.8482,10.6299,10.8482,16293.956358133,0
+FISI.US,D,20050901,000000,10.8762,10.8956,10.711,10.7429,22220.443025879,0
+FISI.US,D,20050902,000000,10.7352,10.9351,10.6734,10.8956,47499.884847076,0
+FISI.US,D,20050906,000000,11.0327,11.6848,11.0327,11.6645,26637.616582433,0
+FISI.US,D,20050907,000000,11.7253,11.9765,11.6143,11.8094,19092.086220651,0
+FISI.US,D,20050908,000000,11.6915,11.6915,10.8212,11.0404,35573.412724962,0
+FISI.US,D,20050909,000000,10.7555,11.0665,10.7496,10.9351,11769.122607092,0
+FISI.US,D,20050912,000000,10.8346,10.8897,10.6377,10.6511,16805.342281953,0
+FISI.US,D,20050913,000000,10.6734,10.7352,10.6377,10.6377,15954.412667824,0
+FISI.US,D,20050914,000000,10.941,10.9545,10.5739,10.5913,16162.486697557,0
+FISI.US,D,20050915,000000,10.6299,10.9882,10.6241,10.711,32731.804706978,0
+FISI.US,D,20050916,000000,10.8145,10.9882,10.5613,10.9217,95062.916538996,0
+FISI.US,D,20050919,000000,10.9999,11.165,10.7429,10.9351,25779.44060906,0
+FISI.US,D,20050920,000000,11.0481,11.1921,10.9351,11.1921,25990.620221326,0
+FISI.US,D,20050921,000000,11.0327,11.1322,10.7642,10.7642,14124.189361523,0
+FISI.US,D,20050922,000000,10.9999,11.2829,10.772,11.2694,16273.252474578,0
+FISI.US,D,20050923,000000,11.2983,11.5254,11.2452,11.5254,14006.177225258,0
+FISI.US,D,20050926,000000,11.5717,11.8315,11.5717,11.8315,58496.752597549,0
+FISI.US,D,20050927,000000,11.8161,11.9031,11.6355,11.6645,26414.014640034,0
+FISI.US,D,20050928,000000,11.6606,11.7176,11.1215,11.2452,12042.413870024,0
+FISI.US,D,20050929,000000,11.2539,11.8315,11.1061,11.8315,10756.70270123,0
+FISI.US,D,20050930,000000,11.9562,12.1272,11.8509,12.1272,8142.8374023558,0
+FISI.US,D,20051003,000000,12.132,12.2518,11.9224,11.9611,28224.569256958,0
+FISI.US,D,20051004,000000,11.9611,12.3697,11.9611,11.9939,10326.061923277,0
+FISI.US,D,20051005,000000,12.0084,12.0084,11.7987,11.7987,20224.588651135,0
+FISI.US,D,20051006,000000,11.875,12.0219,10.772,10.9679,26315.671193147,0
+FISI.US,D,20051007,000000,11.0917,11.0917,10.772,10.9013,15117.975772184,0
+FISI.US,D,20051010,000000,10.9013,10.9217,10.711,10.8482,18784.633549853,0
+FISI.US,D,20051011,000000,10.9013,10.9013,10.6057,10.6057,22243.217297791,0
+FISI.US,D,20051012,000000,10.6734,10.8956,10.5458,10.6434,16316.730630045,0
+FISI.US,D,20051013,000000,10.6377,10.7844,10.57,10.7178,8446.1492964431,0
+FISI.US,D,20051014,000000,10.8482,10.8617,10.6377,10.8028,14900.584994853,0
+FISI.US,D,20051017,000000,10.8028,10.8028,10.373,10.5913,12624.192997932,0
+FISI.US,D,20051018,000000,10.5535,10.5535,10.4396,10.4396,5288.807054238,0
+FISI.US,D,20051019,000000,10.373,10.7844,10.3102,10.7844,32791.845969289,0
+FISI.US,D,20051020,000000,10.6377,10.6598,10.2251,10.4463,21375.724576817,0
+FISI.US,D,20051021,000000,10.3478,10.8617,10.3478,10.8617,71703.759917566,0
+FISI.US,D,20051024,000000,10.9351,11.792,10.9351,11.792,20502.020690777,0
+FISI.US,D,20051025,000000,11.6771,11.7775,11.367,11.5901,63043.325426324,0
+FISI.US,D,20051026,000000,11.5254,12.1002,11.5254,11.6056,39273.19671632,0
+FISI.US,D,20051027,000000,11.8509,11.8509,11.0549,11.0984,20637.631128066,0
+FISI.US,D,20051028,000000,11.0917,11.4384,11.0917,11.3949,20287.735495979,0
+FISI.US,D,20051031,000000,11.225,12.1465,11.225,12.1089,33071.348397287,0
+FISI.US,D,20051101,000000,11.9611,12.0875,11.5592,11.7649,40358.080214625,0
+FISI.US,D,20051102,000000,11.7852,11.9417,11.6481,11.875,30721.457613744,0
+FISI.US,D,20051103,000000,12.1002,12.1407,11.6848,11.9359,30048.581398192,0
+FISI.US,D,20051104,000000,11.8973,12.2837,11.8973,12.2779,31375.700334096,0
+FISI.US,D,20051107,000000,12.3175,13.042,12.3175,13.042,18391.2597623,0
+FISI.US,D,20051108,000000,12.8846,13.1667,12.846,12.9763,36907.77802011,0
+FISI.US,D,20051109,000000,13.127,13.4062,13.0884,13.3357,35562.025589006,0
+FISI.US,D,20051110,000000,13.4062,14.2747,13.2642,14.1897,52505.048696604,0
+FISI.US,D,20051111,000000,14.2611,14.2611,13.8312,14.1606,30094.129942015,0
+FISI.US,D,20051114,000000,13.9665,14.1355,13.5984,13.6052,30415.040137123,0
+FISI.US,D,20051115,000000,13.6351,13.6487,13.2217,13.2941,52798.008648914,0
+FISI.US,D,20051116,000000,13.1667,13.4129,13.0266,13.2642,31570.316839518,0
+FISI.US,D,20051117,000000,13.2584,13.5038,13.1744,13.5038,26265.981872612,0
+FISI.US,D,20051118,000000,13.8206,13.867,13.5038,13.8312,21307.401761084,0
+FISI.US,D,20051121,000000,13.612,14.1819,13.612,14.1751,36581.691854112,0
+FISI.US,D,20051122,000000,14.1539,14.405,14.1307,14.405,39691.41516414,0
+FISI.US,D,20051123,000000,14.405,14.4785,14.3471,14.4717,10364.364107855,0
+FISI.US,D,20051125,000000,14.4717,14.4785,14.1751,14.4785,8547.5983258647,0
+FISI.US,D,20051128,000000,14.2225,14.2225,13.7597,13.781,16432.672377955,0
+FISI.US,D,20051129,000000,13.951,13.951,13.327,13.3762,21459.575305217,0
+FISI.US,D,20051130,000000,13.4971,13.5675,13.127,13.3,28657.280423266,0
+FISI.US,D,20051201,000000,13.3385,13.9665,13.3385,13.867,22327.06802619,0
+FISI.US,D,20051202,000000,13.9307,13.9597,13.7105,13.8312,29517.526784995,0
+FISI.US,D,20051205,000000,13.5675,13.8312,13.5327,13.6052,14780.502470231,0
+FISI.US,D,20051206,000000,13.7597,14.2872,13.7018,14.0775,55596.138511432,0
+FISI.US,D,20051207,000000,14.1751,14.1964,13.7935,13.7935,20711.129914688,0
+FISI.US,D,20051208,000000,13.7279,13.7935,13.6284,13.7935,11403.699062338,0
+FISI.US,D,20051209,000000,13.6428,13.8312,13.6351,13.8312,5903.7123958346,0
+FISI.US,D,20051212,000000,13.6805,14.0119,13.6612,13.9665,27878.814401581,0
+FISI.US,D,20051213,000000,13.9772,14.1307,13.6564,14.1095,30004.068048548,0
+FISI.US,D,20051214,000000,14.0988,14.1964,13.695,13.781,27169.706389808,0
+FISI.US,D,20051215,000000,13.6428,13.8245,13.4844,13.8245,33592.051068707,0
+FISI.US,D,20051216,000000,13.7742,14.1819,13.7597,14.1606,120985.21394459,0
+FISI.US,D,20051219,000000,13.9423,14.1471,13.6226,13.7665,21729.760985615,0
+FISI.US,D,20051220,000000,13.8206,13.8312,13.5984,13.6883,6395.4296302764,0
+FISI.US,D,20051221,000000,13.612,13.6351,13.469,13.612,5700.8143369912,0
+FISI.US,D,20051222,000000,13.6284,13.8312,13.556,13.8245,23318.784048496,0
+FISI.US,D,20051223,000000,13.6428,13.7597,13.6351,13.6805,2889.2269501621,0
+FISI.US,D,20051227,000000,13.6669,13.8312,13.4458,13.5675,9174.9259975947,0
+FISI.US,D,20051228,000000,13.754,13.8312,13.6428,13.6883,24134.51706058,0
+FISI.US,D,20051229,000000,13.5453,13.6428,13.4458,13.4458,5336.4259864155,0
+FISI.US,D,20051230,000000,13.3985,13.4844,12.8797,12.9231,22843.629920897,0
+FISI.US,D,20060103,000000,13.0816,13.0816,12.6556,12.8652,29819.803484905,0
+FISI.US,D,20060104,000000,13.0575,13.0575,12.8797,12.9358,4783.6322954851,0
+FISI.US,D,20060105,000000,13.1599,13.1599,12.6798,12.8401,14791.889606186,0
+FISI.US,D,20060106,000000,13.015,13.1744,12.9174,13.1493,9623.16507657,0
+FISI.US,D,20060109,000000,13.042,13.1406,12.846,12.9696,18166.622625723,0
+FISI.US,D,20060110,000000,12.8719,13.1338,12.8401,13.1338,6432.6966206762,0
+FISI.US,D,20060111,000000,13.015,13.015,12.8401,12.8594,11964.774306691,0
+FISI.US,D,20060112,000000,12.9097,13.015,12.8719,12.8719,2888.1917559843,0
+FISI.US,D,20060113,000000,12.846,13.0082,12.846,12.8652,10336.413865056,0
+FISI.US,D,20060117,000000,12.8401,13.1667,12.8122,13.1667,9976.1662911903,0
+FISI.US,D,20060118,000000,13.1599,13.1599,12.7802,12.903,15073.462422541,0
+FISI.US,D,20060119,000000,12.9097,13.1744,12.9097,13.1744,6742.21967983,0
+FISI.US,D,20060120,000000,13.1744,13.1744,12.8169,12.903,13005.144455351,0
+FISI.US,D,20060123,000000,12.9454,13.127,12.9454,13.1086,6244.2912803216,0
+FISI.US,D,20060124,000000,13.1599,13.6052,12.9231,13.6052,24970.95395622,0
+FISI.US,D,20060125,000000,13.5724,13.6351,13.3087,13.3916,22538.247638455,0
+FISI.US,D,20060126,000000,13.5404,13.5984,13.44,13.556,23792.902981915,0
+FISI.US,D,20060127,000000,13.4129,13.9423,13.3839,13.9423,72292.785404718,0
+FISI.US,D,20060130,000000,13.6738,13.8312,13.5327,13.7384,10545.523088964,0
+FISI.US,D,20060131,000000,13.6226,13.7935,13.5897,13.781,13364.356835038,0
+FISI.US,D,20060201,000000,13.7742,13.8245,13.5724,13.5724,4699.7815670856,0
+FISI.US,D,20060202,000000,13.5724,13.6284,12.7908,12.8044,25430.580171151,0
+FISI.US,D,20060203,000000,13.1493,13.1667,12.6556,12.9647,24098.285264358,0
+FISI.US,D,20060206,000000,12.8652,12.9647,12.7116,12.8044,10450.285224609,0
+FISI.US,D,20060207,000000,12.7116,12.7339,12.501,12.5069,9459.6043964819,0
+FISI.US,D,20060208,000000,12.4952,12.7396,12.4507,12.6798,16216.316794801,0
+FISI.US,D,20060209,000000,12.5445,12.8122,12.5445,12.59,5311.5813261489,0
+FISI.US,D,20060210,000000,12.6846,12.846,12.5445,12.76,9940.969689146,0
+FISI.US,D,20060213,000000,12.7261,12.8594,12.4711,12.4711,6566.2366696088,0
+FISI.US,D,20060214,000000,12.6411,12.8122,12.4353,12.5832,22012.368996147,0
+FISI.US,D,20060215,000000,12.5947,12.8246,12.5947,12.8122,13506.178437394,0
+FISI.US,D,20060216,000000,12.8903,13.1493,12.5947,13.1493,9071.4065798174,0
+FISI.US,D,20060217,000000,13.1744,13.1744,12.903,12.9696,18227.699082212,0
+FISI.US,D,20060221,000000,13.0884,13.0884,12.4788,12.7261,7858.1590034684,0
+FISI.US,D,20060222,000000,12.5947,13.1744,12.5947,13.152,9363.3313379492,0
+FISI.US,D,20060223,000000,12.9358,13.2333,12.8797,12.9976,24388.139634135,0
+FISI.US,D,20060224,000000,12.9174,13.1744,12.6768,13.042,26239.066823992,0
+FISI.US,D,20060227,000000,13.1599,13.1599,12.9097,12.9097,5515.51457917,0
+FISI.US,D,20060228,000000,12.7851,12.8169,12.5146,12.5947,17085.879904129,0
+FISI.US,D,20060301,000000,12.8652,12.8961,12.5368,12.7851,31313.58868343,0
+FISI.US,D,20060302,000000,12.6798,12.8246,12.4353,12.5146,12910.941785174,0
+FISI.US,D,20060303,000000,12.3841,12.6923,12.3697,12.5706,9562.0886200815,0
+FISI.US,D,20060306,000000,12.6691,12.6691,12.3909,12.4885,16782.568010042,0
+FISI.US,D,20060307,000000,12.5484,12.7339,12.3175,12.3504,18173.868984968,0
+FISI.US,D,20060308,000000,12.3107,12.3387,12.1089,12.132,58097.167644929,0
+FISI.US,D,20060309,000000,12.1668,12.3001,12.1407,12.1407,23024.788902008,0
+FISI.US,D,20060310,000000,12.4507,12.4507,12.1407,12.3504,5774.3131236131,0
+FISI.US,D,20060313,000000,12.3571,12.6411,12.3571,12.5484,20281.524330912,0
+FISI.US,D,20060314,000000,12.4306,12.4788,12.3001,12.4711,21949.222151303,0
+FISI.US,D,20060315,000000,12.5832,12.6768,12.4237,12.5619,25612.774346439,0
+FISI.US,D,20060316,000000,12.6768,12.7802,12.59,12.7116,18986.496414519,0
+FISI.US,D,20060317,000000,12.7473,12.76,12.4952,12.5619,95846.558531568,0
+FISI.US,D,20060320,000000,12.7116,12.7116,12.219,12.3909,25410.911481773,0
+FISI.US,D,20060321,000000,12.2721,12.443,12.1542,12.2248,24229.754924935,0
+FISI.US,D,20060322,000000,12.1407,12.2518,11.9881,12.246,13975.121399924,0
+FISI.US,D,20060323,000000,12.246,12.7193,12.246,12.4169,27022.708816564,0
+FISI.US,D,20060324,000000,12.59,12.59,12.3638,12.501,5556.9223462809,0
+FISI.US,D,20060327,000000,12.4952,12.5484,12.2837,12.3107,13037.235474863,0
+FISI.US,D,20060328,000000,12.3697,12.3841,12.1002,12.1542,31304.27193583,0
+FISI.US,D,20060329,000000,12.1601,12.3638,11.9611,12.2315,21168.685741263,0
+FISI.US,D,20060330,000000,12.2721,12.3504,12.1861,12.219,40231.786524937,0
+FISI.US,D,20060331,000000,12.3504,12.443,12.219,12.443,23945.076526049,0
+FISI.US,D,20060403,000000,12.3001,12.3909,12.1861,12.2017,26161.427260658,0
+FISI.US,D,20060404,000000,12.0026,12.3001,12.0026,12.0875,32129.321695515,0
+FISI.US,D,20060405,000000,12.0875,12.132,11.8827,12.0161,42430.538958525,0
+FISI.US,D,20060406,000000,11.8653,12.7116,11.8586,12.5832,56184.128804406,0
+FISI.US,D,20060407,000000,12.7039,12.7039,12.3175,12.5552,21637.628703793,0
+FISI.US,D,20060410,000000,12.5706,12.8044,12.5146,12.5291,17006.169952441,0
+FISI.US,D,20060411,000000,12.5832,12.6121,12.0161,12.0161,18468.899325633,0
+FISI.US,D,20060412,000000,12.0161,12.2017,11.9301,12.1156,9942.0048833238,0
+FISI.US,D,20060413,000000,12.0557,12.5146,12.0219,12.3697,49459.507425598,0
+FISI.US,D,20060417,000000,12.219,12.6257,12.219,12.5146,22228.724579301,0
+FISI.US,D,20060418,000000,12.5146,12.846,12.4711,12.6846,28365.355665135,0
+FISI.US,D,20060419,000000,12.5484,12.8594,12.5484,12.8594,34666.582625234,0
+FISI.US,D,20060420,000000,12.7396,12.8652,12.5146,12.6846,23865.366574359,0
+FISI.US,D,20060421,000000,12.7802,12.7802,12.5484,12.6344,15159.383539295,0
+FISI.US,D,20060424,000000,12.6411,12.7396,12.5947,12.7116,32112.75858867,0
+FISI.US,D,20060425,000000,12.7116,12.8246,12.5368,12.7541,141031.74919715,0
+FISI.US,D,20060426,000000,12.7339,12.9976,12.6691,12.8323,12856.076493752,0
+FISI.US,D,20060427,000000,12.7039,12.9599,12.6498,12.8846,134692.22005247,0
+FISI.US,D,20060428,000000,12.7802,12.8903,12.5214,12.7039,31227.667566674,0
+FISI.US,D,20060501,000000,12.8169,13.1202,12.6121,12.9097,51571.303548253,0
+FISI.US,D,20060502,000000,12.8246,12.984,12.7541,12.984,14537.231838454,0
+FISI.US,D,20060503,000000,12.7473,13.1599,12.6344,12.9763,17999.956363102,0
+FISI.US,D,20060504,000000,12.9763,13.0642,12.7541,12.8719,11629.371393093,0
+FISI.US,D,20060505,000000,13.0207,13.152,12.9358,12.9358,8016.5437126675,0
+FISI.US,D,20060508,000000,12.8797,12.984,12.7473,12.76,26611.736727988,0
+FISI.US,D,20060509,000000,12.7473,12.7473,12.59,12.59,16248.407814312,0
+FISI.US,D,20060510,000000,12.5484,12.59,12.3841,12.4237,39262.844774543,0
+FISI.US,D,20060511,000000,12.3968,12.4035,12.2663,12.2779,28050.656635092,0
+FISI.US,D,20060512,000000,12.2518,12.2721,11.9765,12.0026,24420.230653646,0
+FISI.US,D,20060515,000000,11.9224,12.1272,11.8315,11.8375,19810.510980026,0
+FISI.US,D,20060516,000000,11.9166,11.9939,11.8432,11.8586,12948.208775574,0
+FISI.US,D,20060517,000000,11.8375,11.8375,11.477,11.5901,77499.812118912,0
+FISI.US,D,20060518,000000,11.6481,11.9088,11.5901,11.792,58970.871530968,0
+FISI.US,D,20060519,000000,11.7581,11.9475,11.7099,11.8432,66062.986842885,0
+FISI.US,D,20060522,000000,11.7649,11.9088,11.6143,11.6645,69070.225929314,0
+FISI.US,D,20060523,000000,11.7457,12.1156,11.7457,12.0219,43509.211291763,0
+FISI.US,D,20060524,000000,12.0219,12.6923,12.0219,12.6344,140814.35841981,0
+FISI.US,D,20060525,000000,12.7261,12.9097,12.7261,12.8719,30435.744020679,0
+FISI.US,D,20060526,000000,13.0575,13.0575,12.7339,12.7339,22718.371425388,0
+FISI.US,D,20060530,000000,12.5763,12.5947,12.3049,12.4035,18031.012188435,0
+FISI.US,D,20060531,000000,12.4306,12.5763,12.3455,12.4788,93908.675030779,0
+FISI.US,D,20060601,000000,12.4634,12.5947,12.4634,12.59,84983.230830028,0
+FISI.US,D,20060602,000000,12.7396,12.7396,12.1736,12.6556,206266.58069781,0
+FISI.US,D,20060605,000000,12.5146,12.6923,12.3909,12.5763,173476.80511688,0
+FISI.US,D,20060606,000000,12.6634,12.6923,12.3107,12.3968,37736.968556506,0
+FISI.US,D,20060607,000000,12.5146,12.7396,12.3571,12.5445,36062.024376871,0
+FISI.US,D,20060608,000000,12.4507,12.7039,12.3968,12.5552,26690.4114855,0
+FISI.US,D,20060609,000000,12.699,12.7039,12.4952,12.5069,23868.472156894,0
+FISI.US,D,20060612,000000,12.5069,12.5484,12.4035,12.5146,14762.904169209,0
+FISI.US,D,20060613,000000,12.3968,12.4952,12.246,12.332,113694.34135054,0
+FISI.US,D,20060614,000000,12.2121,12.3001,12.1601,12.1736,35306.332627097,0
+FISI.US,D,20060615,000000,12.3243,12.6054,12.3049,12.501,31861.206403472,0
+FISI.US,D,20060616,000000,12.501,12.6798,12.2518,12.3387,173686.94953496,0
+FISI.US,D,20060619,000000,12.3697,12.3968,12.1002,12.2248,60070.247747762,0
+FISI.US,D,20060620,000000,12.2248,12.2914,12.1668,12.1861,52436.725880871,0
+FISI.US,D,20060621,000000,12.1803,12.2721,12.1407,12.2663,35183.144519942,0
+FISI.US,D,20060622,000000,12.132,12.246,12.1272,12.2017,86839.333990774,0
+FISI.US,D,20060623,000000,12.0557,12.1861,11.8248,11.9475,88762.724773073,0
+FISI.US,D,20060626,000000,11.9301,12.3001,11.9301,12.0683,18138.672382924,0
+FISI.US,D,20060627,000000,11.9939,12.2017,11.8896,11.9088,34973.000101855,0
+FISI.US,D,20060628,000000,11.875,12.1214,11.4847,11.7099,47171.728292721,0
+FISI.US,D,20060629,000000,11.6848,12.4035,11.6355,12.3909,75040.190752525,0
+FISI.US,D,20060630,000000,12.4507,13.7384,12.4507,13.7384,2119933.7840867,0
+FISI.US,D,20060703,000000,13.4971,13.7279,13.1599,13.6883,210162.01638877,0
+FISI.US,D,20060705,000000,13.5038,13.9056,13.4323,13.7105,196914.63649582,0
+FISI.US,D,20060706,000000,13.7018,13.7105,13.3492,13.4971,95396.249064237,0
+FISI.US,D,20060707,000000,13.3704,13.5038,13.2507,13.44,43602.378767763,0
+FISI.US,D,20060710,000000,13.2806,13.5598,13.2806,13.4477,43969.872700872,0
+FISI.US,D,20060711,000000,13.4902,13.4971,13.3492,13.469,20380.902971979,0
+FISI.US,D,20060712,000000,13.4197,13.44,13.1821,13.4323,51646.872723231,0
+FISI.US,D,20060713,000000,13.3704,13.3704,13.1744,13.2941,38230.756179304,0
+FISI.US,D,20060714,000000,13.1155,13.1821,13.0642,13.1744,16518.593494711,0
+FISI.US,D,20060717,000000,13.1155,13.1667,12.9763,13.1667,21946.11656877,0
+FISI.US,D,20060718,000000,13.0777,13.0816,12.7966,13.042,22694.561959299,0
+FISI.US,D,20060719,000000,12.8517,13.1744,12.8517,13.1599,8800.1857052411,0
+FISI.US,D,20060720,000000,13.0816,13.1744,13.042,13.1493,15227.706355028,0
+FISI.US,D,20060721,000000,13.0777,13.0884,12.6691,12.7473,29412.97217304,0
+FISI.US,D,20060724,000000,12.6691,13.0961,12.6691,13.042,32560.997667645,0
+FISI.US,D,20060725,000000,13.1086,13.1406,12.7677,12.9647,42218.324152081,0
+FISI.US,D,20060726,000000,12.9763,13.0082,12.7908,13.0082,9602.4611930145,0
+FISI.US,D,20060727,000000,12.9522,13.0488,12.6121,12.6691,13667.668729125,0
+FISI.US,D,20060728,000000,12.9696,13.5404,12.9696,13.4323,136365.09384375,0
+FISI.US,D,20060731,000000,13.2149,13.4062,13.2149,13.2642,77565.029352112,0
+FISI.US,D,20060801,000000,13.2642,13.3637,13.1744,13.3559,125794.72609452,0
+FISI.US,D,20060802,000000,13.3492,13.5249,13.3492,13.4777,184383.61097389,0
+FISI.US,D,20060803,000000,13.3704,13.44,13.3492,13.4129,69081.61306527,0
+FISI.US,D,20060804,000000,13.3444,13.6284,13.3444,13.6052,74792.779344039,0
+FISI.US,D,20060807,000000,13.4274,14.3605,13.4274,14.3605,196200.35251316,0
+FISI.US,D,20060808,000000,14.3605,14.7441,14.2466,14.7287,119926.21030073,0
+FISI.US,D,20060809,000000,14.69,14.7644,14.5954,14.7006,110822.71270139,0
+FISI.US,D,20060810,000000,14.4407,14.749,14.3906,14.749,67766.916459498,0
+FISI.US,D,20060811,000000,14.6233,14.749,14.5895,14.69,115986.26126012,0
+FISI.US,D,20060814,000000,14.69,15.033,14.69,14.9633,101553.58403363,0
+FISI.US,D,20060815,000000,15.1507,15.2629,15.0696,15.2097,144124.90940033,0
+FISI.US,D,20060816,000000,14.5335,15.1507,14.4891,15.1507,101038.0573331,0
+FISI.US,D,20060817,000000,14.8658,15.3141,14.8658,15.2706,89045.332783605,0
+FISI.US,D,20060818,000000,15.3353,15.3885,15.1845,15.3141,48158.268344139,0
+FISI.US,D,20060821,000000,15.2348,15.4029,15.2174,15.2425,56202.762299606,0
+FISI.US,D,20060822,000000,15.1962,15.2425,14.6967,14.6967,216205.47999861,0
+FISI.US,D,20060823,000000,14.6967,14.7866,14.6832,14.72,47516.447953921,0
+FISI.US,D,20060824,000000,14.72,15.1576,14.7006,15.0938,117422.0755847,0
+FISI.US,D,20060825,000000,15.0262,15.4725,15.0262,15.3749,85010.145878649,0
+FISI.US,D,20060828,000000,15.3141,15.682,15.3141,15.6589,93649.876486336,0
+FISI.US,D,20060829,000000,15.6308,16.3632,15.6308,16.3216,81223.405576359,0
+FISI.US,D,20060830,000000,16.2975,16.7187,16.0723,16.5466,133193.25888306,0
+FISI.US,D,20060831,000000,16.5794,16.6346,16.4221,16.4558,94295.837653265,0
+FISI.US,D,20060901,000000,16.4694,16.4761,16.3495,16.4694,24055.842303069,0
+FISI.US,D,20060905,000000,16.3408,16.4694,16.0472,16.0994,63017.445571879,0
+FISI.US,D,20060906,000000,16.0723,16.3902,15.8821,16.2569,56090.961328406,0
+FISI.US,D,20060907,000000,16.2249,16.3632,16.1795,16.2249,27393.308332207,0
+FISI.US,D,20060908,000000,16.1728,16.2569,16.0791,16.2443,43575.463719141,0
+FISI.US,D,20060911,000000,16.0656,16.2443,15.9806,16.2095,33856.025584038,0
+FISI.US,D,20060912,000000,16.2047,16.2569,16.0791,16.2249,40389.136039958,0
+FISI.US,D,20060913,000000,16.1467,16.2723,16.0415,16.2385,22686.280405877,0
+FISI.US,D,20060914,000000,16.0656,16.2298,15.9883,16.1854,55465.704045032,0
+FISI.US,D,20060915,000000,16.2385,16.2723,16.0849,16.2723,33283.56320373,0
+FISI.US,D,20060918,000000,16.2298,16.2655,15.9729,16.2249,33610.684563906,0
+FISI.US,D,20060919,000000,16.2047,16.3331,15.9091,16.2781,37394.319283663,0
+FISI.US,D,20060920,000000,16.2723,16.2723,15.941,15.995,14489.612906276,0
+FISI.US,D,20060921,000000,16,16.1323,15.9729,16.1052,14065.18329339,0
+FISI.US,D,20060922,000000,15.995,16.3274,15.8946,16.2839,30621.043778501,0
+FISI.US,D,20060925,000000,16.2723,16.2723,15.8232,15.9274,23924.372642493,0
+FISI.US,D,20060926,000000,15.8607,15.9139,15.7951,15.7951,15799.133541159,0
+FISI.US,D,20060927,000000,15.7951,15.9729,15.7642,15.7768,18214.241557901,0
+FISI.US,D,20060928,000000,15.7439,15.9274,15.5778,15.6656,34249.399371592,0
+FISI.US,D,20060929,000000,15.486,15.486,15.2552,15.3885,25974.057114482,0
+FISI.US,D,20061002,000000,15.3885,15.3885,15.0223,15.0454,15172.841063607,0
+FISI.US,D,20061003,000000,15.0628,15.3826,15.0628,15.2174,69558.837581223,0
+FISI.US,D,20061004,000000,15.2425,15.682,14.9025,15.6445,14400.586206989,0
+FISI.US,D,20061005,000000,15.4319,15.8473,15.4232,15.6184,25647.970948483,0
+FISI.US,D,20061006,000000,15.6589,15.6589,15.3826,15.4521,3714.2767098465,0
+FISI.US,D,20061009,000000,15.5072,15.5072,15.3141,15.4087,4855.0606937514,0
+FISI.US,D,20061010,000000,15.3469,15.5778,15.3034,15.5778,18247.367771589,0
+FISI.US,D,20061011,000000,15.5266,15.5836,15.5139,15.5459,11896.451490958,0
+FISI.US,D,20061012,000000,15.486,15.9729,15.4154,15.9729,12760.838629397,0
+FISI.US,D,20061013,000000,15.8086,15.941,15.7362,15.7768,9342.6274543937,0
+FISI.US,D,20061016,000000,15.7043,15.7043,15.4029,15.5266,11470.986683894,0
+FISI.US,D,20061017,000000,15.5323,15.7719,15.5323,15.7574,6800.1905537853,0
+FISI.US,D,20061018,000000,15.682,15.682,15.5072,15.5662,5596.2597250363,0
+FISI.US,D,20061019,000000,15.3353,15.486,15.3141,15.4444,8198.7378879555,0
+FISI.US,D,20061020,000000,15.4444,15.4444,15.1758,15.1758,2801.2354450514,0
+FISI.US,D,20061023,000000,15.1758,15.1758,14.9701,15.0001,19507.199085938,0
+FISI.US,D,20061024,000000,14.9519,15.0223,14.861,14.9084,20198.70879669,0
+FISI.US,D,20061025,000000,14.8282,14.8282,14.5402,14.577,22378.827735079,0
+FISI.US,D,20061026,000000,14.5606,15.1507,14.5402,15.1507,26654.179689277,0
+FISI.US,D,20061027,000000,14.9633,15.0387,14.8658,14.9218,27541.341099628,0
+FISI.US,D,20061030,000000,14.9218,15.6134,14.9151,15.6057,15928.532813379,0
+FISI.US,D,20061031,000000,15.4087,15.4802,15.1063,15.1962,37394.319283663,0
+FISI.US,D,20061101,000000,15.1845,15.2822,14.9218,15.0561,53894.279283174,0
+FISI.US,D,20061102,000000,14.9856,15.2425,14.8387,15.2097,12906.801008464,0
+FISI.US,D,20061103,000000,15.0774,15.0774,14.8349,14.9519,66741.039029327,0
+FISI.US,D,20061106,000000,14.9025,14.9701,14.8455,14.9218,10936.826488163,0
+FISI.US,D,20061107,000000,14.775,14.9576,14.775,14.9576,4779.491518774,0
+FISI.US,D,20061108,000000,14.9084,14.9519,14.6533,14.8088,66309.363057195,0
+FISI.US,D,20061109,000000,14.7151,14.8861,14.6755,14.8088,38257.671227926,0
+FISI.US,D,20061110,000000,14.8213,14.8349,14.749,14.8349,6157.3349693888,0
+FISI.US,D,20061113,000000,14.8349,14.8658,14.7151,14.72,57148.92977809,0
+FISI.US,D,20061114,000000,14.6967,14.9924,14.6967,14.9924,45090.9879954,0
+FISI.US,D,20061115,000000,14.9924,15.1507,14.9084,15.1247,17749.439372081,0
+FISI.US,D,20061116,000000,15.1691,15.4657,15.1063,15.4444,27996.826537849,0
+FISI.US,D,20061117,000000,15.3034,15.3885,15.2706,15.3536,4855.0606937514,0
+FISI.US,D,20061120,000000,15.2348,15.5072,15.2348,15.5072,9746.3531837249,0
+FISI.US,D,20061121,000000,15.4725,15.6134,15.4725,15.6134,8194.5971112444,0
+FISI.US,D,20061122,000000,15.597,15.6134,15.4232,15.4232,14292.9260125,0
+FISI.US,D,20061124,000000,15.4444,15.4599,15.3952,15.4387,1216.3531588823,0
+FISI.US,D,20061127,000000,15.4521,15.4521,15.1691,15.1845,51146.873935367,0
+FISI.US,D,20061128,000000,15.2029,15.4802,15.2029,15.4802,8939.9369192403,0
+FISI.US,D,20061129,000000,15.3074,15.571,15.3034,15.4029,22598.288900766,0
+FISI.US,D,20061130,000000,15.3402,15.5778,15.0387,15.3749,33123.108106175,0
+FISI.US,D,20061201,000000,15.3141,15.5662,15.29,15.5662,15418.182083738,0
+FISI.US,D,20061204,000000,15.4657,15.5584,15.2474,15.3402,51081.656702167,0
+FISI.US,D,20061205,000000,15.4029,15.5903,15.2425,15.3141,20110.71729158,0
+FISI.US,D,20061206,000000,15.3074,15.3074,15.2232,15.29,82586.756308484,0
+FISI.US,D,20061207,000000,15.2977,15.4387,15.2629,15.2977,38194.524383082,0
+FISI.US,D,20061208,000000,15.2348,15.3469,15.1634,15.1634,14476.155381966,0
+FISI.US,D,20061211,000000,15.3228,15.3228,15.1885,15.2474,15147.99640334,0
+FISI.US,D,20061212,000000,15.4029,15.4029,15.1885,15.2706,9978.2366795458,0
+FISI.US,D,20061213,000000,15.0156,15.6385,15.0156,15.3952,13450.277951794,0
+FISI.US,D,20061214,000000,15.3671,15.429,15.3141,15.3952,3862.3094772679,0
+FISI.US,D,20061215,000000,15.3594,15.4725,15.3353,15.4725,12749.451493442,0
+FISI.US,D,20061218,000000,15.3594,15.3952,15.0696,15.1507,20650.053458199,0
+FISI.US,D,20061219,000000,15.1247,15.29,15.117,15.2552,13947.171157123,0
+FISI.US,D,20061220,000000,15.3074,15.3141,15.033,15.033,54961.564480456,0
+FISI.US,D,20061221,000000,14.861,15.2029,14.861,15.145,7756.7099740467,0
+FISI.US,D,20061222,000000,15.1247,15.1507,15.0262,15.1507,14372.635964189,0
+FISI.US,D,20061226,000000,15.1507,15.1507,15.0996,15.1507,6951.32890374,0
+FISI.US,D,20061227,000000,15.0262,15.1507,14.9025,15.145,5539.3240452589,0
+FISI.US,D,20061228,000000,15.0513,15.3885,14.9788,15.3749,32558.92727929,0
+FISI.US,D,20061229,000000,15.3034,15.3074,15.1845,15.1845,9501.0121635928,0
+FISI.US,D,20070103,000000,15.2753,15.3469,15.033,15.2097,40318.74283587,0
+FISI.US,D,20070104,000000,15.1507,15.1507,14.9633,14.9701,16685.259757331,0
+FISI.US,D,20070105,000000,14.9856,15.1122,14.9218,15.0454,8938.9017250626,0
+FISI.US,D,20070108,000000,15.033,15.1122,14.9856,15.0861,5934.7682211678,0
+FISI.US,D,20070109,000000,15.033,15.1507,15.0223,15.1507,7381.9696816933,0
+FISI.US,D,20070110,000000,14.9856,15.0774,14.9325,15.0156,15916.110483246,0
+FISI.US,D,20070111,000000,15.0513,15.117,14.8136,14.8455,14006.177225258,0
+FISI.US,D,20070112,000000,14.8282,15.0696,14.8282,15.0696,6802.2609421408,0
+FISI.US,D,20070116,000000,15.145,15.6134,15.1247,15.597,33878.799855949,0
+FISI.US,D,20070117,000000,15.5266,15.6057,15.5139,15.5459,15296.029170762,0
+FISI.US,D,20070118,000000,15.5198,15.597,15.5139,15.5903,13072.432076907,0
+FISI.US,D,20070119,000000,15.5198,15.6184,15.5198,15.5778,3967.8992834006,0
+FISI.US,D,20070122,000000,15.5778,15.5836,15.5072,15.5323,8676.9975980862,0
+FISI.US,D,20070123,000000,15.5323,15.5459,15.2753,15.4232,8732.8980836859,0
+FISI.US,D,20070124,000000,15.571,15.571,15.2174,15.229,11433.719693493,0
+FISI.US,D,20070125,000000,14.8387,14.8387,13.042,14.1819,57149.964972268,0
+FISI.US,D,20070126,000000,14.122,14.2939,14.0293,14.2939,10748.421147807,0
+FISI.US,D,20070129,000000,14.2167,14.323,14.1897,14.2523,6398.5352128097,0
+FISI.US,D,20070130,000000,14.4205,14.4205,14.2872,14.405,4363.3434593097,0
+FISI.US,D,20070131,000000,14.3422,14.4205,14.3152,14.3422,4709.0983146856,0
+FISI.US,D,20070201,000000,14.4717,14.5895,14.464,14.5895,2979.2888436283,0
+FISI.US,D,20070202,000000,14.5402,14.577,14.4891,14.5653,13348.828922372,0
+FISI.US,D,20070205,000000,14.5026,14.5402,14.3605,14.4282,57996.753809685,0
+FISI.US,D,20070206,000000,14.5258,14.5258,14.3605,14.3973,13887.129894814,0
+FISI.US,D,20070207,000000,14.4891,14.4891,14.3605,14.4282,17094.161457551,0
+FISI.US,D,20070208,000000,14.3741,14.4407,14.2466,14.2466,13391.271883661,0
+FISI.US,D,20070209,000000,14.2747,14.3605,14.234,14.3605,4594.1917609528,0
+FISI.US,D,20070212,000000,14.3674,14.3674,14.234,14.2399,4709.0983146856,0
+FISI.US,D,20070213,000000,14.3297,14.3297,14.2688,14.3297,4933.7354512621,0
+FISI.US,D,20070214,000000,14.2978,14.4282,14.2978,14.405,14543.443003521,0
+FISI.US,D,20070215,000000,14.3297,14.405,14.1964,14.2611,9906.8082812795,0
+FISI.US,D,20070216,000000,14.2302,14.4591,14.1964,14.3856,6932.6954085401,0
+FISI.US,D,20070220,000000,14.2872,14.4282,14.1819,14.3297,10712.189351586,0
+FISI.US,D,20070221,000000,14.3528,14.3528,13.7742,14.1036,28216.287703535,0
+FISI.US,D,20070222,000000,14.0418,14.2688,13.9307,14.1539,10510.326486921,0
+FISI.US,D,20070223,000000,14.1897,14.2523,14.1897,14.1897,1928.5667531895,0
+FISI.US,D,20070226,000000,14.1819,14.1819,14.0988,14.1674,3448.231806159,0
+FISI.US,D,20070227,000000,14.1095,14.3297,14.0631,14.1307,17673.870197105,0
+FISI.US,D,20070228,000000,14.0167,14.2872,14.0003,14.1751,16596.233058043,0
+FISI.US,D,20070301,000000,14.1307,14.1964,14.036,14.1964,9508.2585228372,0
+FISI.US,D,20070302,000000,14.122,14.1606,14.0003,14.1606,4487.5667606423,0
+FISI.US,D,20070305,000000,14.0688,14.2302,14.0688,14.1162,12557.940570554,0
+FISI.US,D,20070306,000000,14.1307,14.1751,14.0775,14.122,12871.604406419,0
+FISI.US,D,20070307,000000,14.1606,14.1819,14.0852,14.1539,24182.135992757,0
+FISI.US,D,20070308,000000,14.1036,14.1413,14.0631,14.1095,9690.4526981252,0
+FISI.US,D,20070309,000000,14.1471,14.1606,14.1036,14.1606,4904.7500142845,0
+FISI.US,D,20070312,000000,14.0631,14.1674,13.9732,14.0775,6121.1031731667,0
+FISI.US,D,20070313,000000,13.556,13.8737,13.5038,13.6167,152280.16913282,0
+FISI.US,D,20070314,000000,13.2806,13.8998,13.2806,13.8526,43915.007409451,0
+FISI.US,D,20070315,000000,13.7384,13.8003,13.612,13.8003,13307.421155261,0
+FISI.US,D,20070316,000000,13.7279,13.8206,13.6669,13.722,23405.740359429,0
+FISI.US,D,20070319,000000,13.6284,13.6487,13.5038,13.6487,28403.657849712,0
+FISI.US,D,20070320,000000,13.5724,13.7279,13.5724,13.6487,4799.1602081518,0
+FISI.US,D,20070321,000000,13.695,13.7463,13.6284,13.7279,3252.5801065601,0
+FISI.US,D,20070322,000000,13.6226,13.7384,13.5984,13.7327,12375.746395265,0
+FISI.US,D,20070323,000000,13.6351,13.867,13.6351,13.8312,93254.432310427,0
+FISI.US,D,20070326,000000,13.8245,13.8245,13.7463,13.7742,1974.1152970115,0
+FISI.US,D,20070327,000000,13.8379,13.8379,13.6284,13.6284,132442.74310417,0
+FISI.US,D,20070328,000000,13.7935,13.8148,13.3,13.3,25451.284054706,0
+FISI.US,D,20070329,000000,13.3,13.3385,13.1821,13.2072,8806.3968703078,0
+FISI.US,D,20070330,000000,13.4971,13.4971,12.7116,13.2217,107010.09254466,0
+FISI.US,D,20070402,000000,13.1493,13.1744,13.0777,13.0816,35164.511024742,0
+FISI.US,D,20070403,000000,13.1028,13.1975,13.0884,13.1086,29784.606882861,0
+FISI.US,D,20070404,000000,13.1028,13.127,12.8961,12.984,20205.955155935,0
+FISI.US,D,20070405,000000,13.0014,13.015,12.6498,12.6556,124783.34138284,0
+FISI.US,D,20070409,000000,12.8594,12.8594,12.5146,12.6556,29978.188194105,0
+FISI.US,D,20070410,000000,12.5214,12.5947,12.4885,12.5947,108421.06220896,0
+FISI.US,D,20070411,000000,12.5069,12.5832,12.4102,12.5619,32333.254948535,0
+FISI.US,D,20070412,000000,12.4711,12.5763,12.4507,12.5706,18003.061945635,0
+FISI.US,D,20070413,000000,12.5445,12.699,12.5445,12.6257,7101.432059517,0
+FISI.US,D,20070416,000000,12.5763,12.5763,12.4237,12.4952,24244.247643424,0
+FISI.US,D,20070417,000000,12.5947,12.6768,12.2721,12.2779,42511.284104392,0
+FISI.US,D,20070418,000000,12.2663,12.6556,12.2663,12.6556,14867.458781164,0
+FISI.US,D,20070419,000000,12.6634,12.699,12.4507,12.4507,7171.8252636055,0
+FISI.US,D,20070420,000000,12.501,12.6498,12.4507,12.6498,9505.1529403039,0
+FISI.US,D,20070423,000000,12.7039,12.7116,12.5763,12.6054,23768.058321648,0
+FISI.US,D,20070424,000000,12.4885,12.4885,12.4102,12.4711,2964.7961251395,0
+FISI.US,D,20070425,000000,12.5552,12.7039,12.4711,12.7039,5285.7014717046,0
+FISI.US,D,20070426,000000,12.699,12.7473,12.6344,12.6798,9621.0946882144,0
+FISI.US,D,20070427,000000,12.7396,12.846,12.6798,12.7396,11660.427218425,0
+FISI.US,D,20070430,000000,12.6411,12.7396,12.6344,12.6411,12638.68571642,0
+FISI.US,D,20070501,000000,12.6054,12.8044,12.6054,12.7744,10112.811922656,0
+FISI.US,D,20070502,000000,12.7473,13.0082,12.7473,12.9976,17056.894467152,0
+FISI.US,D,20070503,000000,12.903,13.2072,12.8961,13.0816,16510.311941287,0
+FISI.US,D,20070504,000000,13.042,13.3492,13.015,13.3087,10629.373817364,0
+FISI.US,D,20070507,000000,13.2584,13.469,13.2584,13.4545,8955.4648319069,0
+FISI.US,D,20070508,000000,13.4197,13.5038,13.3839,13.4844,8052.7755088896,0
+FISI.US,D,20070509,000000,13.4323,13.469,13.3444,13.4197,9056.9138613286,0
+FISI.US,D,20070510,000000,13.4062,13.4323,13.327,13.4323,6169.757299522,0
+FISI.US,D,20070511,000000,13.3762,13.3839,13.1821,13.3637,5614.8932202362,0
+FISI.US,D,20070514,000000,13.3357,13.5811,13.3211,13.5327,12452.35076442,0
+FISI.US,D,20070515,000000,13.5038,13.5327,13.2729,13.3357,4978.2488009063,0
+FISI.US,D,20070516,000000,13.3559,13.4129,13.2333,13.2401,4855.0606937514,0
+FISI.US,D,20070517,000000,13.2149,13.2149,13.0777,13.1406,6231.8689501884,0
+FISI.US,D,20070518,000000,13.2729,13.44,13.1744,13.3357,18978.214861097,0
+FISI.US,D,20070521,000000,13.3559,13.3704,13.2507,13.3087,16275.322862934,0
+FISI.US,D,20070522,000000,13.3134,13.3444,13.2448,13.3385,8195.6323054222,0
+FISI.US,D,20070523,000000,13.3134,13.3839,13.2333,13.2873,8679.0679864418,0
+FISI.US,D,20070524,000000,13.3637,13.5038,13.152,13.2333,19573.451513316,0
+FISI.US,D,20070525,000000,13.3087,13.4458,13.2333,13.3559,7896.4611880461,0
+FISI.US,D,20070529,000000,13.3704,13.3704,13.2642,13.2642,7366.4417690267,0
+FISI.US,D,20070530,000000,13.2806,13.5404,13.2401,13.5404,14969.943004763,0
+FISI.US,D,20070531,000000,13.3916,13.5038,13.2448,13.3444,12651.108046554,0
+FISI.US,D,20070601,000000,13.3385,13.3839,13.3385,13.3444,6876.7949229404,0
+FISI.US,D,20070604,000000,13.2806,13.4129,13.2729,13.3385,4334.358022332,0
+FISI.US,D,20070605,000000,13.327,13.5172,13.2584,13.5038,13678.020670903,0
+FISI.US,D,20070606,000000,13.3637,13.5404,13.2507,13.5327,21128.31316833,0
+FISI.US,D,20070607,000000,13.5249,13.5249,13.4477,13.4603,4374.7305952652,0
+FISI.US,D,20070608,000000,13.3637,13.469,13.1744,13.2806,9872.646873413,0
+FISI.US,D,20070611,000000,13.3492,13.5115,13.2507,13.2507,6770.1699226299,0
+FISI.US,D,20070612,000000,13.2333,13.4603,13.2333,13.3211,27497.862944162,0
+FISI.US,D,20070613,000000,13.015,13.3839,13.015,13.3357,14624.188149387,0
+FISI.US,D,20070614,000000,13.3559,13.4274,13.3211,13.4129,4645.9514698415,0
+FISI.US,D,20070615,000000,13.327,13.5404,13.327,13.5038,7660.436915514,0
+FISI.US,D,20070618,000000,13.5038,13.5115,13.4477,13.4477,13667.668729125,0
+FISI.US,D,20070619,000000,13.4477,13.5404,13.4477,13.5038,9491.6954159929,0
+FISI.US,D,20070620,000000,13.5038,13.5172,13.4062,13.4545,54576.472246326,0
+FISI.US,D,20070621,000000,13.4477,13.5327,13.4477,13.5327,605.58859399671,0
+FISI.US,D,20070622,000000,13.469,13.5404,13.469,13.5404,5036.2196748616,0
+FISI.US,D,20070625,000000,13.5404,13.5404,13.152,13.3087,13877.813147214,0
+FISI.US,D,20070626,000000,13.4129,13.4129,13.2072,13.2806,11337.44663496,0
+FISI.US,D,20070627,000000,13.2014,13.2584,13.1028,13.1028,10519.64323452,0
+FISI.US,D,20070628,000000,13.1028,13.3916,12.9918,13.3134,22987.521911608,0
+FISI.US,D,20070629,000000,13.4129,13.4129,13.0777,13.3,15544.475773426,0
+FISI.US,D,20070702,000000,13.4458,13.4477,13.3444,13.3492,13167.669941262,0
+FISI.US,D,20070703,000000,13.3357,13.3985,13.3211,13.3985,6827.1056024074,0
+FISI.US,D,20070705,000000,13.4129,13.4777,13.1667,13.2014,18519.623840344,0
+FISI.US,D,20070706,000000,13.1086,13.3134,13.1086,13.2149,14605.554654188,0
+FISI.US,D,20070709,000000,13.2806,13.327,13.1744,13.2806,13674.91508837,0
+FISI.US,D,20070710,000000,13.2149,13.2507,13.127,13.1338,12885.061930729,0
+FISI.US,D,20070711,000000,13.2333,13.3134,13.0207,13.3134,17845.712430615,0
+FISI.US,D,20070712,000000,13.3134,13.4603,13.1744,13.2284,21599.326519216,0
+FISI.US,D,20070713,000000,13.1888,13.2149,13.0777,13.1744,18894.364132697,0
+FISI.US,D,20070716,000000,13.0014,13.1744,13.0014,13.1493,16388.159028312,0
+FISI.US,D,20070717,000000,13.042,13.1744,13.042,13.1406,7435.7997789374,0
+FISI.US,D,20070718,000000,13.0777,13.1599,13.0777,13.1599,6532.0752617424,0
+FISI.US,D,20070719,000000,13.1086,13.1667,13.0961,13.1028,6723.5861846302,0
+FISI.US,D,20070720,000000,13.071,13.152,13.071,13.1406,6532.0752617424,0
+FISI.US,D,20070723,000000,13.1744,13.1744,13.042,13.042,11366.432071938,0
+FISI.US,D,20070724,000000,12.9231,12.9647,12.5552,12.6498,13320.878679572,0
+FISI.US,D,20070725,000000,12.6121,12.7851,12.3387,12.7851,10008.257310701,0
+FISI.US,D,20070726,000000,12.7116,12.7116,12.4169,12.5445,13386.095912772,0
+FISI.US,D,20070727,000000,12.4169,12.4634,12.0084,12.0084,12452.35076442,0
+FISI.US,D,20070730,000000,12.1861,12.2017,11.8896,11.9224,10954.424789185,0
+FISI.US,D,20070731,000000,12.0026,12.0683,11.875,12.0624,11822.952704335,0
+FISI.US,D,20070801,000000,12.1542,12.1542,11.8586,11.9031,10474.094690699,0
+FISI.US,D,20070802,000000,12.0818,12.0818,11.8827,11.8827,1666.6626262131,0
+FISI.US,D,20070803,000000,11.875,12.0219,11.5901,11.5901,19733.90661087,0
+FISI.US,D,20070806,000000,12.2017,12.2017,10.8685,10.8685,24896.41997542,0
+FISI.US,D,20070807,000000,10.8346,10.883,10.772,10.8346,17120.041311996,0
+FISI.US,D,20070808,000000,10.7844,10.9805,10.6598,10.941,22544.458803522,0
+FISI.US,D,20070809,000000,10.9013,11.2385,10.7777,11.079,17694.57408066,0
+FISI.US,D,20070810,000000,11.1593,11.1718,10.883,10.995,31911.930918181,0
+FISI.US,D,20070813,000000,10.9468,11.1921,10.9468,11.0984,11197.695420961,0
+FISI.US,D,20070814,000000,11.1449,11.1449,11.0124,11.0124,1819.8713645234,0
+FISI.US,D,20070815,000000,11.1979,11.2983,11.1593,11.1593,7171.8252636055,0
+FISI.US,D,20070816,000000,11.1863,11.6915,10.9217,11.6915,10781.547361497,0
+FISI.US,D,20070817,000000,11.8509,13.127,11.8509,12.1929,27400.554691452,0
+FISI.US,D,20070820,000000,12.5552,12.5552,11.5717,11.8094,11537.239111271,0
+FISI.US,D,20070821,000000,12.2837,12.3387,11.8586,11.9475,17444.057089639,0
+FISI.US,D,20070822,000000,12.1668,12.2248,11.9359,12.2248,8347.8058495547,0
+FISI.US,D,20070823,000000,12.246,12.846,12.0683,12.8246,8046.5643438229,0
+FISI.US,D,20070824,000000,12.8719,13.152,12.7541,13.152,18916.103210431,0
+FISI.US,D,20070827,000000,12.9454,13.1086,12.7802,12.8903,4709.0983146856,0
+FISI.US,D,20070828,000000,12.8122,12.8122,12.6189,12.7193,7592.114099781,0
+FISI.US,D,20070829,000000,12.7261,12.8652,12.7261,12.846,7915.0946832459,0
+FISI.US,D,20070830,000000,12.8797,12.9174,12.6691,12.7261,13132.473339217,0
+FISI.US,D,20070831,000000,12.7261,12.8719,12.6768,12.8594,7592.114099781,0
+FISI.US,D,20070904,000000,12.8246,12.8797,12.8246,12.846,8953.3944435514,0
+FISI.US,D,20070905,000000,12.8401,12.8517,12.5146,12.6798,10272.231826033,0
+FISI.US,D,20070906,000000,12.6498,12.9763,12.6498,12.8903,16625.218495021,0
+FISI.US,D,20070907,000000,12.846,12.8652,12.7908,12.8401,13208.042514196,0
+FISI.US,D,20070910,000000,12.846,12.846,12.4634,12.699,8258.7791502663,0
+FISI.US,D,20070911,000000,12.7116,12.8719,12.7116,12.7193,7657.3313329807,0
+FISI.US,D,20070912,000000,12.332,12.3764,12.2315,12.2518,6227.7281734773,0
+FISI.US,D,20070913,000000,12.2518,12.2779,12.2518,12.2518,2279.4975794543,0
+FISI.US,D,20070914,000000,12.2914,12.2914,12.1089,12.1407,6472.0339994316,0
+FISI.US,D,20070917,000000,12.0624,12.0624,11.9562,11.9562,605.58859399671,0
+FISI.US,D,20070918,000000,11.9562,12.2518,11.8094,12.2315,4996.8822961062,0
+FISI.US,D,20070919,000000,12.443,12.7851,12.4353,12.5368,9106.6031818616,0
+FISI.US,D,20070920,000000,12.4353,12.443,12.4306,12.4306,757.76213812922,0
+FISI.US,D,20070921,000000,12.4306,12.4306,11.9417,11.9417,9065.1954147507,0
+FISI.US,D,20070924,000000,11.7708,11.7987,11.564,11.6143,11400.593479805,0
+FISI.US,D,20070925,000000,11.7581,11.7649,11.7581,11.7581,1798.1322867902,0
+FISI.US,D,20070926,000000,11.8094,11.8161,11.7581,11.7649,6449.2597275206,0
+FISI.US,D,20070927,000000,12.0751,12.0751,11.7852,11.9562,11931.648093002,0
+FISI.US,D,20070928,000000,11.9359,12.0557,11.8055,11.8161,3399.5776798037,0
+FISI.US,D,20071001,000000,11.9562,12.0219,11.9166,12.0219,6084.8713769448,0
+FISI.US,D,20071002,000000,11.9224,12.4836,11.8586,12.4836,14142.822856723,0
+FISI.US,D,20071003,000000,12.3764,12.9454,12.3764,12.8122,5920.275502679,0
+FISI.US,D,20071004,000000,12.7677,13.042,12.6798,12.8719,13298.104407662,0
+FISI.US,D,20071005,000000,12.9522,12.9647,12.8797,12.9599,1963.7633552337,0
+FISI.US,D,20071008,000000,13.042,13.042,12.8797,12.8797,7488.5946820038,0
+FISI.US,D,20071009,000000,12.7851,12.7851,12.7744,12.7744,2135.605588744,0
+FISI.US,D,20071010,000000,12.7744,12.8652,12.7744,12.7802,3338.5012233152,0
+FISI.US,D,20071011,000000,12.9231,12.9231,12.7966,12.8846,3173.9053490494,0
+FISI.US,D,20071012,000000,12.8323,12.9299,12.7851,12.9299,1587.9878687024,0
+FISI.US,D,20071015,000000,12.8122,12.9097,12.6798,12.6798,8806.3968703078,0
+FISI.US,D,20071016,000000,12.5832,12.6498,12.4567,12.4567,3191.5036500716,0
+FISI.US,D,20071017,000000,12.5445,12.6189,12.5146,12.6189,4189.4308374439,0
+FISI.US,D,20071018,000000,12.2518,12.5445,12.0875,12.5291,12101.419938157,0
+FISI.US,D,20071019,000000,12.4567,12.7744,12.4567,12.4567,5721.5182205467,0
+FISI.US,D,20071022,000000,12.3175,12.9097,12.3175,12.7261,5894.3956482347,0
+FISI.US,D,20071023,000000,12.5706,12.6923,12.5706,12.6923,4020.6941864671,0
+FISI.US,D,20071024,000000,12.6634,12.8169,12.6634,12.8169,744.30461381818,0
+FISI.US,D,20071025,000000,12.246,12.903,12.246,12.846,35966.786512516,0
+FISI.US,D,20071026,000000,12.8044,12.8517,12.5368,12.5368,4150.0934586886,0
+FISI.US,D,20071029,000000,12.3504,12.6344,12.219,12.5832,13050.692999174,0
+FISI.US,D,20071030,000000,12.5552,12.5552,12.4788,12.5214,5755.6796284132,0
+FISI.US,D,20071031,000000,12.7851,12.7851,12.5763,12.5763,4325.041274732,0
+FISI.US,D,20071101,000000,12.5552,12.5552,12.2017,12.2721,4575.5582657529,0
+FISI.US,D,20071102,000000,11.9417,12.846,11.8315,12.4952,32192.468540359,0
+FISI.US,D,20071105,000000,12.4306,12.4306,11.8509,11.8509,9914.0546405239,0
+FISI.US,D,20071106,000000,11.792,11.7987,11.7581,11.7581,11264.983042516,0
+FISI.US,D,20071107,000000,11.7581,11.8586,11.7581,11.8586,4004.1310796227,0
+FISI.US,D,20071108,000000,11.8248,11.8509,11.5322,11.6355,8956.5000260848,0
+FISI.US,D,20071109,000000,11.5359,11.5901,11.4847,11.5322,5101.4369080612,0
+FISI.US,D,20071112,000000,11.5322,11.7581,11.5322,11.7581,14633.504896987,0
+FISI.US,D,20071113,000000,11.6143,11.6143,11.5003,11.5003,5295.0182193046,0
+FISI.US,D,20071114,000000,11.4114,11.4703,11.3601,11.3601,7286.7318173382,0
+FISI.US,D,20071115,000000,11.3601,11.8055,11.3554,11.8055,9760.8459022136,0
+FISI.US,D,20071116,000000,11.7176,11.792,11.5496,11.6538,11202.871391851,0
+FISI.US,D,20071119,000000,11.7708,11.9417,11.4703,11.4703,41526.81444133,0
+FISI.US,D,20071120,000000,11.4703,11.5833,11.4114,11.4917,74019.489293243,0
+FISI.US,D,20071121,000000,11.4509,11.5322,11.3177,11.3177,19733.90661087,0
+FISI.US,D,20071123,000000,11.1979,11.7407,11.1979,11.7407,7805.364100402,0
+FISI.US,D,20071126,000000,11.4172,11.477,11.3795,11.4568,13217.359261795,0
+FISI.US,D,20071127,000000,11.4847,11.4847,11.3042,11.3321,5920.275502679,0
+FISI.US,D,20071128,000000,11.5254,11.7649,11.3949,11.7649,65177.89582089,0
+FISI.US,D,20071130,000000,11.8248,11.875,11.7581,11.7581,5840.5655509905,0
+FISI.US,D,20071203,000000,11.7649,12.0557,11.7581,11.9823,8655.258520353,0
+FISI.US,D,20071204,000000,12.2518,12.5069,12.2518,12.2837,15091.060723563,0
+FISI.US,D,20071205,000000,12.2914,12.2914,11.4847,11.6413,7440.9757498262,0
+FISI.US,D,20071206,000000,11.7457,11.9823,11.7099,11.792,9738.0716303026,0
+FISI.US,D,20071207,000000,12.3049,12.443,11.9611,11.9611,14062.077710857,0
+FISI.US,D,20071210,000000,12.1736,12.5069,11.3505,11.5322,14662.490333965,0
+FISI.US,D,20071211,000000,11.5901,12.2779,11.5901,12.1601,18720.451510832,0
+FISI.US,D,20071212,000000,12.1089,12.1214,11.6771,11.6771,6227.7281734773,0
+FISI.US,D,20071213,000000,10.8145,11.9031,10.8145,11.9031,13655.246398993,0
+FISI.US,D,20071214,000000,11.8586,12.5146,11.5322,11.8586,13110.734261484,0
+FISI.US,D,20071217,000000,11.7852,12.1214,11.7852,12.1214,48594.08509298,0
+FISI.US,D,20071218,000000,12.1803,12.3504,11.8315,11.9881,4188.3956432661,0
+FISI.US,D,20071219,000000,11.9359,12.0875,11.9359,11.9765,20784.628701309,0
+FISI.US,D,20071220,000000,11.8315,12.5763,11.477,12.5763,27072.398137098,0
+FISI.US,D,20071221,000000,12.4237,12.5484,11.8509,11.8509,26942.998864876,0
+FISI.US,D,20071224,000000,12.6634,12.6768,12.4567,12.5146,15348.824073827,0
+FISI.US,D,20071226,000000,12.4952,12.5832,12.4634,12.4634,11228.751246294,0
+FISI.US,D,20071227,000000,12.4788,12.4788,12.0026,12.219,15426.463637161,0
+FISI.US,D,20071228,000000,11.875,12.2315,11.875,12.2315,6517.5825432535,0
+FISI.US,D,20071231,000000,12.047,12.047,11.5359,11.7407,23781.51584596,0
+FISI.US,D,20080102,000000,11.9611,11.9611,11.792,11.8161,39860.151815117,0
+FISI.US,D,20080103,000000,11.8432,11.8586,11.7852,11.7852,15764.972133293,0
+FISI.US,D,20080104,000000,11.7775,11.8509,11.7253,11.7407,12578.644454109,0
+FISI.US,D,20080107,000000,11.6413,11.8586,11.6413,11.8055,15230.811937563,0
+FISI.US,D,20080108,000000,11.792,11.8586,11.705,11.8432,10825.025516963,0
+FISI.US,D,20080109,000000,11.792,11.8586,11.6915,11.8586,25072.402985642,0
+FISI.US,D,20080110,000000,11.7852,12.6344,11.5003,12.5146,52130.30840425,0
+FISI.US,D,20080111,000000,12.3175,12.7851,12.2837,12.3638,68115.776897408,0
+FISI.US,D,20080114,000000,12.5069,13.1406,12.3001,13.0816,27183.163914119,0
+FISI.US,D,20080115,000000,12.9358,13.0266,12.1861,12.6121,45520.593579175,0
+FISI.US,D,20080116,000000,12.7851,12.8719,12.4507,12.6634,14817.76946063,0
+FISI.US,D,20080117,000000,12.7802,12.7802,11.9301,11.9301,14536.196644276,0
+FISI.US,D,20080118,000000,12.1156,12.1156,11.8375,11.9301,6073.4842409893,0
+FISI.US,D,20080122,000000,11.7581,11.7581,11.2983,11.3949,24878.821674399,0
+FISI.US,D,20080123,000000,11.4327,11.7524,11.3042,11.5081,21393.32287784,0
+FISI.US,D,20080124,000000,11.564,12.2392,11.4172,12.1929,8046.5643438229,0
+FISI.US,D,20080125,000000,12.1542,13.1406,12.1465,13.015,18458.547383855,0
+FISI.US,D,20080128,000000,13.0082,13.6883,12.2663,13.5675,24522.714877246,0
+FISI.US,D,20080129,000000,13.5038,13.6167,12.7116,12.8903,61193.433430646,0
+FISI.US,D,20080130,000000,12.6634,12.8846,12.6054,12.6798,7231.8665259163,0
+FISI.US,D,20080131,000000,12.5832,13.071,12.5619,12.7908,7226.6905550274,0
+FISI.US,D,20080201,000000,12.6556,13.152,12.6556,12.8797,15890.230628803,0
+FISI.US,D,20080204,000000,12.8797,13.0961,12.7744,13.0961,12299.142026111,0
+FISI.US,D,20080205,000000,13.0961,13.0961,12.6257,12.8517,16291.885969778,0
+FISI.US,D,20080206,000000,12.8652,12.984,12.7261,12.7261,15143.855626629,0
+FISI.US,D,20080207,000000,12.8903,12.8903,12.6556,12.7908,32798.057134356,0
+FISI.US,D,20080208,000000,12.7261,12.8246,12.6121,12.7116,3343.677194204,0
+FISI.US,D,20080211,000000,12.6121,12.8401,12.501,12.6798,24760.809538133,0
+FISI.US,D,20080212,000000,12.7396,13.1744,12.6798,13.1493,58991.575414524,0
+FISI.US,D,20080213,000000,13.1028,13.1888,12.846,13.0014,28075.50129536,0
+FISI.US,D,20080214,000000,12.984,13.0014,12.7677,12.903,1913.038840523,0
+FISI.US,D,20080215,000000,12.8846,13.0816,12.8797,12.8797,10478.235467409,0
+FISI.US,D,20080219,000000,12.8517,13.1744,12.8517,13.1744,2426.4951526979,0
+FISI.US,D,20080220,000000,12.7677,13.071,12.6846,12.846,5490.6699189036,0
+FISI.US,D,20080221,000000,12.7851,12.7851,12.4567,12.7261,10241.176000701,0
+FISI.US,D,20080222,000000,12.7261,12.7339,12.4306,12.6846,13486.509748016,0
+FISI.US,D,20080225,000000,12.6498,12.8401,12.6411,12.7473,1981.3616562559,0
+FISI.US,D,20080226,000000,12.7396,12.7744,12.7039,12.7677,1549.6856841249,0
+FISI.US,D,20080227,000000,12.6556,12.7193,12.59,12.59,2738.0886002073,0
+FISI.US,D,20080228,000000,12.4885,12.6054,12.4634,12.4885,2141.8167538106,0
+FISI.US,D,20080229,000000,12.4169,12.4169,12.1929,12.2248,6886.1116705404,0
+FISI.US,D,20080303,000000,12.2248,12.246,12.0751,12.1002,9098.3216284395,0
+FISI.US,D,20080304,000000,12.2721,12.2721,12.1272,12.1668,7326.0691960936,0
+FISI.US,D,20080305,000000,12.1861,12.1861,12.0875,12.0944,6083.8361827669,0
+FISI.US,D,20080306,000000,12.0026,12.1002,11.9939,12.1002,9201.8410462167,0
+FISI.US,D,20080307,000000,12.1156,12.1214,11.8248,11.8432,3205.9963685604,0
+FISI.US,D,20080310,000000,11.875,12.1407,11.875,12.1407,5920.275502679,0
+FISI.US,D,20080311,000000,12.1861,12.1861,11.9359,12.0875,13967.87504068,0
+FISI.US,D,20080312,000000,12.0875,12.1156,11.9939,12.0944,8347.8058495547,0
+FISI.US,D,20080313,000000,12.0557,12.1736,11.9823,12.1002,4251.5424881103,0
+FISI.US,D,20080314,000000,12.0557,12.1465,12.0219,12.0219,4855.0606937514,0
+FISI.US,D,20080317,000000,12.1214,12.132,11.6915,11.732,10241.176000701,0
+FISI.US,D,20080318,000000,11.792,12.1002,11.732,12.0875,6371.6201641876,0
+FISI.US,D,20080319,000000,12.0219,12.1668,11.705,11.705,30056.862951615,0
+FISI.US,D,20080320,000000,9.94597,11.6481,9.94597,11.5901,92985.281824207,0
+FISI.US,D,20080324,000000,11.6143,11.9823,11.4646,11.9224,56723.464971025,0
+FISI.US,D,20080325,000000,11.9562,12.1803,11.8248,12.1803,28326.01828638,0
+FISI.US,D,20080326,000000,11.9688,12.4237,11.9688,12.4237,14633.504896987,0
+FISI.US,D,20080327,000000,12.4237,12.4306,12.3387,12.4169,7289.8373998715,0
+FISI.US,D,20080328,000000,12.4237,12.5947,12.4102,12.5947,9554.842260837,0
+FISI.US,D,20080331,000000,12.5947,12.7339,12.4836,12.4836,13703.900525348,0
+FISI.US,D,20080401,000000,12.6189,12.8246,12.4102,12.7802,15797.063152803,0
+FISI.US,D,20080402,000000,12.6189,13.0082,12.6189,12.8169,12955.455134819,0
+FISI.US,D,20080403,000000,12.8122,12.8323,12.5832,12.8323,7798.1177411576,0
+FISI.US,D,20080404,000000,12.9299,13.1744,12.7966,12.846,68255.528111408,0
+FISI.US,D,20080407,000000,12.846,13.0082,12.8323,13.0014,31686.258587428,0
+FISI.US,D,20080408,000000,13.0082,13.1338,13.0014,13.0816,6148.0182217888,0
+FISI.US,D,20080409,000000,12.846,13.1086,12.846,13.042,27260.803477452,0
+FISI.US,D,20080410,000000,12.9231,13.1086,12.8797,12.984,2824.0097169624,0
+FISI.US,D,20080411,000000,12.8594,12.9763,12.7193,12.7744,14508.246401476,0
+FISI.US,D,20080414,000000,12.76,13.0343,12.7116,12.7116,2426.4951526979,0
+FISI.US,D,20080415,000000,12.6846,13.0575,12.5619,12.7744,6733.9381264079,0
+FISI.US,D,20080416,000000,12.7802,12.9976,12.6121,12.9231,9445.1116779931,0
+FISI.US,D,20080417,000000,12.8122,13.127,12.8122,13.1028,8676.9975980862,0
+FISI.US,D,20080418,000000,13.0642,13.1667,13.0642,13.0884,10931.650517274,0
+FISI.US,D,20080421,000000,13.0816,13.1028,13.0266,13.1028,1454.4478197699,0
+FISI.US,D,20080422,000000,13.0014,13.0575,12.7541,13.042,7592.114099781,0
+FISI.US,D,20080423,000000,12.9763,13.0343,12.846,12.8961,12093.138384734,0
+FISI.US,D,20080424,000000,13.042,13.042,12.6411,13.042,30014.419990326,0
+FISI.US,D,20080425,000000,13.0014,13.1744,12.9696,13.1202,26167.638425724,0
+FISI.US,D,20080428,000000,12.9976,13.1086,12.9976,13.0082,4074.5242837112,0
+FISI.US,D,20080429,000000,13.1028,13.1086,12.9454,12.9454,6759.8179808522,0
+FISI.US,D,20080430,000000,12.9358,12.9647,12.846,12.8517,3551.7512239363,0
+FISI.US,D,20080501,000000,12.8517,12.9174,12.5146,12.5832,3568.3143307806,0
+FISI.US,D,20080502,000000,13.0961,13.1028,12.8246,12.8517,7136.6286615612,0
+FISI.US,D,20080505,000000,12.7039,12.76,12.6498,12.6923,10728.752458431,0
+FISI.US,D,20080506,000000,12.8246,12.8246,12.3841,12.5146,7697.7039059138,0
+FISI.US,D,20080507,000000,12.6054,12.6923,12.3571,12.3638,10328.132311633,0
+FISI.US,D,20080508,000000,12.6189,12.6768,12.4885,12.6768,14115.907808101,0
+FISI.US,D,20080509,000000,12.4952,12.4952,11.8653,12.3387,3426.4927284258,0
+FISI.US,D,20080512,000000,12.4507,13.0082,12.3638,12.846,11878.853189936,0
+FISI.US,D,20080513,000000,12.5552,12.846,12.1601,12.846,13150.071640239,0
+FISI.US,D,20080514,000000,12.7039,12.9174,12.332,12.8323,6227.7281734773,0
+FISI.US,D,20080515,000000,12.443,12.7473,12.2518,12.7339,18962.686948431,0
+FISI.US,D,20080516,000000,12.2914,12.7039,12.246,12.5368,14126.259749879,0
+FISI.US,D,20080519,000000,12.4102,12.501,12.3841,12.4353,7743.2524497358,0
+FISI.US,D,20080520,000000,12.5069,12.5996,12.4169,12.5146,7771.2026925356,0
+FISI.US,D,20080521,000000,12.5947,12.7966,12.443,12.443,7069.341040006,0
+FISI.US,D,20080522,000000,12.6923,12.6923,12.3571,12.4035,1789.850733368,0
+FISI.US,D,20080523,000000,12.5069,12.8169,12.3001,12.5214,8526.8944423092,0
+FISI.US,D,20080527,000000,12.4306,12.5484,12.2074,12.4237,7585.9029347144,0
+FISI.US,D,20080528,000000,12.8044,12.8044,12.4634,12.4885,18821.900540253,0
+FISI.US,D,20080529,000000,12.6634,12.6634,12.1929,12.3968,8031.0364311564,0
+FISI.US,D,20080530,000000,12.6189,12.699,12.1272,12.1272,32859.133590844,0
+FISI.US,D,20080602,000000,12.6054,12.6121,12.2566,12.3387,10746.350759454,0
+FISI.US,D,20080603,000000,12.2721,12.5214,12.246,12.3571,18567.242772522,0
+FISI.US,D,20080604,000000,12.2518,12.443,12.1861,12.1861,39430.546231342,0
+FISI.US,D,20080605,000000,12.1861,12.5146,12.1668,12.5146,11716.327704025,0
+FISI.US,D,20080606,000000,12.5146,12.5146,12.0875,12.0875,14378.847129255,0
+FISI.US,D,20080609,000000,12.2663,12.2663,11.9562,11.9765,12264.980618245,0
+FISI.US,D,20080610,000000,12.0624,12.5069,12.0624,12.2663,8017.5789068454,0
+FISI.US,D,20080611,000000,12.2074,12.4836,12.0326,12.1089,13995.825283479,0
+FISI.US,D,20080612,000000,12.2248,12.5619,12.2248,12.5619,16693.541310754,0
+FISI.US,D,20080613,000000,12.5484,13.0266,12.5484,12.7744,17330.185730084,0
+FISI.US,D,20080616,000000,12.8652,12.9696,12.8122,12.846,15306.381112539,0
+FISI.US,D,20080617,000000,12.9454,12.9454,12.3571,12.4169,20480.281613044,0
+FISI.US,D,20080618,000000,12.2518,12.443,12.0277,12.0818,26827.057116966,0
+FISI.US,D,20080619,000000,12.246,12.246,11.8509,11.9166,32311.515870803,0
+FISI.US,D,20080620,000000,11.8713,12.0277,11.6915,11.8827,21215.269479263,0
+FISI.US,D,20080623,000000,12.0624,12.0624,11.2694,11.2694,81379.719897203,0
+FISI.US,D,20080624,000000,11.3728,11.5428,10.9999,11.0626,17918.176023058,0
+FISI.US,D,20080625,000000,10.8685,11.0713,10.7777,10.8424,41068.223420577,0
+FISI.US,D,20080626,000000,11.0481,11.0549,10.145,10.2039,32020.626306848,0
+FISI.US,D,20080627,000000,10.3672,10.7043,10.0455,10.0784,1590677.3031764,0
+FISI.US,D,20080630,000000,10.1053,10.772,10.1053,10.5777,86823.806078106,0
+FISI.US,D,20080701,000000,10.3604,10.7777,10.3362,10.7352,66359.052377728,0
+FISI.US,D,20080702,000000,10.6869,11.1516,10.3102,10.4135,61447.0560042,0
+FISI.US,D,20080703,000000,10.4396,10.9805,10.4396,10.6869,11822.952704335,0
+FISI.US,D,20080707,000000,10.7989,10.9351,10.4396,10.4396,55357.008656366,0
+FISI.US,D,20080708,000000,10.4705,11.6481,10.0262,11.5254,51210.020780211,0
+FISI.US,D,20080709,000000,10.7496,12.0219,10.7496,11.4384,23721.474583648,0
+FISI.US,D,20080710,000000,11.4616,11.6771,11.165,11.3601,55828.022007252,0
+FISI.US,D,20080711,000000,11.2037,11.3321,9.76242,10.2976,159897.12789287,0
+FISI.US,D,20080714,000000,10.4705,10.4705,9.78944,9.92571,57537.127594753,0
+FISI.US,D,20080715,000000,9.79335,10.8346,9.79335,10.4859,95630.202948415,0
+FISI.US,D,20080716,000000,10.6377,11.4646,10.5371,11.0665,53164.467387845,0
+FISI.US,D,20080717,000000,11.1921,11.6915,11.1593,11.6915,34034.078982616,0
+FISI.US,D,20080718,000000,11.6848,12.0161,11.564,11.7775,38991.623899966,0
+FISI.US,D,20080721,000000,11.8713,11.9823,11.7852,11.8432,11611.773092069,0
+FISI.US,D,20080722,000000,11.6645,12.6846,11.5717,12.4353,36942.974622155,0
+FISI.US,D,20080723,000000,12.5706,12.5947,11.9031,12.3049,29779.430911971,0
+FISI.US,D,20080724,000000,12.8044,12.8797,11.8432,11.9765,57711.040216619,0
+FISI.US,D,20080725,000000,12.1803,12.8246,11.6983,11.8315,38781.479481878,0
+FISI.US,D,20080728,000000,11.7708,12.3504,11.5254,11.5322,63222.414019078,0
+FISI.US,D,20080729,000000,12.0219,12.5445,11.7407,12.2914,29243.200327885,0
+FISI.US,D,20080730,000000,12.5368,12.6498,12.3175,12.5069,18339.500053412,0
+FISI.US,D,20080731,000000,12.3001,12.5146,12.0161,12.1803,23479.239146049,0
+FISI.US,D,20080801,000000,11.7987,12.2392,11.622,12.1861,11580.717266738,0
+FISI.US,D,20080804,000000,11.7099,12.0161,10.6734,11.7649,32077.561986626,0
+FISI.US,D,20080805,000000,11.9611,12.3455,11.0124,11.8375,35030.97097581,0
+FISI.US,D,20080806,000000,11.7852,12.4885,11.4384,11.6481,84407.662867186,0
+FISI.US,D,20080807,000000,11.5496,11.8375,11.2114,11.5901,64947.047519248,0
+FISI.US,D,20080808,000000,11.5592,12.4567,11.5592,12.2248,40898.451575422,0
+FISI.US,D,20080811,000000,12.2721,12.501,11.4249,12.4169,29370.529211752,0
+FISI.US,D,20080812,000000,12.3455,12.5146,12.3455,12.3697,17362.276749594,0
+FISI.US,D,20080813,000000,12.2779,12.5146,11.9765,12.4711,161953.02352992,0
+FISI.US,D,20080814,000000,12.2518,12.5619,12.132,12.4711,30953.341109565,0
+FISI.US,D,20080815,000000,12.76,12.7677,12.3001,12.4306,74999.818179593,0
+FISI.US,D,20080818,000000,12.5069,12.5069,12.3764,12.4507,39344.625114587,0
+FISI.US,D,20080819,000000,12.2837,12.5069,12.0413,12.1272,20097.259767269,0
+FISI.US,D,20080820,000000,12.1668,12.2914,11.6481,11.6848,19021.693016563,0
+FISI.US,D,20080821,000000,11.7407,11.7407,10.6434,11.4249,41178.989197599,0
+FISI.US,D,20080822,000000,11.4646,11.5003,11.225,11.4847,17037.225777775,0
+FISI.US,D,20080825,000000,11.3949,11.3949,10.941,10.9738,24660.395702889,0
+FISI.US,D,20080826,000000,10.941,11.0849,10.8424,11.0279,44237.987992915,0
+FISI.US,D,20080827,000000,10.9738,11.8586,10.9738,11.5359,32989.568057243,0
+FISI.US,D,20080828,000000,11.4616,11.9475,11.2114,11.8827,102655.03063878,0
+FISI.US,D,20080829,000000,11.7775,12.1002,11.564,11.5717,67648.904323232,0
+FISI.US,D,20080902,000000,11.8973,12.1542,11.4509,11.5496,8073.4793924451,0
+FISI.US,D,20080903,000000,11.5081,12.5146,11.5081,12.3175,71503.967441255,0
+FISI.US,D,20080904,000000,12.2248,12.3455,11.8375,12.1861,49203.814463689,0
+FISI.US,D,20080905,000000,12.0413,12.6344,11.9823,12.0875,49554.745289953,0
+FISI.US,D,20080908,000000,12.2392,12.2518,11.3601,11.5254,45568.212511353,0
+FISI.US,D,20080909,000000,11.5322,11.5901,11.4384,11.4384,43606.519544474,0
+FISI.US,D,20080910,000000,11.5496,11.5833,10.4289,10.8482,196276.95688232,0
+FISI.US,D,20080911,000000,10.7844,10.7844,10.4463,10.5458,140038.99798067,0
+FISI.US,D,20080912,000000,9.97393,10.772,9.90832,10.6734,85466.666511047,0
+FISI.US,D,20080915,000000,10.5304,10.7043,10.4396,10.4396,51831.137286874,0
+FISI.US,D,20080916,000000,10.4396,11.2829,10.4396,11.2829,87466.661662502,0
+FISI.US,D,20080917,000000,10.9294,11.1863,10.4705,10.7921,33365.343543775,0
+FISI.US,D,20080918,000000,11.0202,11.8586,10.6057,11.8432,115330.98334561,0
+FISI.US,D,20080919,000000,13.6052,14.8213,11.8653,14.8213,223895.93754528,0
+FISI.US,D,20080922,000000,14.4832,14.4832,12.7802,12.8652,22180.070452946,0
+FISI.US,D,20080923,000000,12.2566,12.8903,11.8161,12.0751,22507.191813122,0
+FISI.US,D,20080924,000000,13.1744,13.1744,11.6712,11.9031,31512.345965563,0
+FISI.US,D,20080925,000000,12.1156,13.695,12.1156,13.071,57552.655507421,0
+FISI.US,D,20080926,000000,12.5445,14.1539,12.5445,13.5724,54600.281712415,0
+FISI.US,D,20080929,000000,14.1606,14.1606,12.903,13.1744,43083.746484699,0
+FISI.US,D,20080930,000000,13.5038,13.5038,13.1744,13.1821,31698.680917561,0
+FISI.US,D,20081001,000000,13.3385,13.3385,11.7457,12.6634,20841.564381088,0
+FISI.US,D,20081002,000000,12.5947,12.9358,12.2518,12.2518,17195.610486974,0
+FISI.US,D,20081003,000000,12.5552,13.3492,12.501,12.7396,8657.3289087086,0
+FISI.US,D,20081006,000000,12.4169,13.1744,11.5979,12.2248,30600.339894945,0
+FISI.US,D,20081007,000000,12.8903,12.8961,10.7178,10.9013,49767.995290575,0
+FISI.US,D,20081008,000000,10.6869,11.8586,10.6869,11.1516,73384.915262268,0
+FISI.US,D,20081009,000000,10.995,10.995,9.09704,9.09704,66111.640969241,0
+FISI.US,D,20081010,000000,8.9646,9.88125,6.62678,9.50933,83191.309708303,0
+FISI.US,D,20081013,000000,10.3247,11.8586,8.65432,11.8375,50015.406699061,0
+FISI.US,D,20081014,000000,11.8586,11.8586,10.145,10.231,14629.364120276,0
+FISI.US,D,20081015,000000,10.5304,10.5304,9.18958,9.27845,22896.424823964,0
+FISI.US,D,20081016,000000,9.22145,11.1979,8.04187,11.1979,42966.769542611,0
+FISI.US,D,20081017,000000,10.145,10.8346,8.63616,10.1691,93307.227213494,0
+FISI.US,D,20081020,000000,10.2744,10.2744,9.36153,9.61752,36454.362970246,0
+FISI.US,D,20081021,000000,9.40404,9.9682,8.81496,8.82801,39268.020745431,0
+FISI.US,D,20081022,000000,8.39127,9.48518,8.27255,8.73488,19621.070445493,0
+FISI.US,D,20081023,000000,8.66852,9.36153,8.23536,9.14195,41163.461284932,0
+FISI.US,D,20081024,000000,8.30646,8.65432,8.23536,8.34124,58081.639732262,0
+FISI.US,D,20081027,000000,8.24657,8.49097,7.97107,8.31235,30833.258584944,0
+FISI.US,D,20081028,000000,8.43262,9.88125,8.3196,9.81552,35018.548645677,0
+FISI.US,D,20081029,000000,10.0455,10.2107,9.23595,9.58274,26474.055902345,0
+FISI.US,D,20081030,000000,9.85517,9.88125,8.3196,9.8668,25390.207598217,0
+FISI.US,D,20081031,000000,9.78368,10.6802,9.56245,10.6802,43841.508622829,0
+FISI.US,D,20081103,000000,10.5855,11.165,10.4705,10.9999,38329.099626191,0
+FISI.US,D,20081104,000000,11.4114,11.4114,10.4289,11.2037,11600.385956114,0
+FISI.US,D,20081105,000000,10.9612,10.9612,9.23015,9.54604,17704.926022437,0
+FISI.US,D,20081106,000000,9.42529,10.2107,8.78058,9.14195,13898.517030769,0
+FISI.US,D,20081107,000000,9.23595,10.3536,9.23595,10.1691,17215.279176351,0
+FISI.US,D,20081110,000000,10.3604,10.8617,10.3247,10.342,37373.615400109,0
+FISI.US,D,20081111,000000,10.1913,10.4018,9.25044,9.29391,15828.118978136,0
+FISI.US,D,20081112,000000,9.09008,9.77695,8.53714,8.53714,20540.322875355,0
+FISI.US,D,20081113,000000,8.64688,10.3102,8.39737,9.90832,46847.712515078,0
+FISI.US,D,20081114,000000,9.68707,10.0455,8.9646,9.4987,31901.578976404,0
+FISI.US,D,20081117,000000,9.3963,9.83389,9.27459,9.31323,42465.735560569,0
+FISI.US,D,20081118,000000,9.13046,9.3567,8.43262,9.07771,23506.154194672,0
+FISI.US,D,20081119,000000,8.94576,8.94576,8.30646,8.3535,15784.64082267,0
+FISI.US,D,20081120,000000,8.24058,8.74764,8.06863,8.06863,20604.504914377,0
+FISI.US,D,20081121,000000,8.49831,9.07018,7.9983,8.97774,34311.511022258,0
+FISI.US,D,20081124,000000,9.17548,10.5188,8.39737,10.4018,48437.770772137,0
+FISI.US,D,20081125,000000,10.4396,10.6665,10.0784,10.6665,38677.960064101,0
+FISI.US,D,20081126,000000,10.373,11.0665,9.61752,11.0124,30263.901787169,0
+FISI.US,D,20081128,000000,10.5913,11.1979,10.3362,10.7844,32582.736745378,0
+FISI.US,D,20081201,000000,10.4135,10.5371,8.61007,8.66852,33010.271940798,0
+FISI.US,D,20081202,000000,8.9133,10.2666,8.39737,10.2599,27004.075321364,0
+FISI.US,D,20081203,000000,9.92077,10.5371,8.46537,9.26686,35306.332627097,0
+FISI.US,D,20081204,000000,9.13722,9.78944,8.76869,8.80675,17066.211214752,0
+FISI.US,D,20081205,000000,8.66852,10.2445,8.6038,10.1556,20153.160252868,0
+FISI.US,D,20081208,000000,10.4792,10.513,8.67586,10.513,36601.360543489,0
+FISI.US,D,20081209,000000,10.3672,11.0984,9.47455,9.82236,14552.759751121,0
+FISI.US,D,20081210,000000,9.93816,10.5246,9.10371,9.98075,13773.258535258,0
+FISI.US,D,20081211,000000,9.79335,10.0396,8.84743,8.84743,32506.132376223,0
+FISI.US,D,20081212,000000,8.82801,9.3847,8.56525,9.38085,25331.201530085,0
+FISI.US,D,20081215,000000,9.3963,9.55377,8.61539,8.89929,15802.239123692,0
+FISI.US,D,20081216,000000,9.07771,10.0136,8.71566,9.76242,44521.631197625,0
+FISI.US,D,20081217,000000,9.58274,10.0714,9.15635,10.0455,65582.656744399,0
+FISI.US,D,20081218,000000,10.0455,10.5188,9.31323,9.55377,22182.140841301,0
+FISI.US,D,20081219,000000,9.48518,10.4705,8.76869,8.83448,94920.059742462,0
+FISI.US,D,20081222,000000,8.89929,9.53058,8.49831,8.95609,42719.358134123,0
+FISI.US,D,20081223,000000,8.95609,9.22145,8.6947,8.7855,22203.879919035,0
+FISI.US,D,20081224,000000,8.68746,8.95609,8.64156,8.82801,10411.983040032,0
+FISI.US,D,20081226,000000,8.66146,9.11713,8.50343,8.87225,6360.2330282321,0
+FISI.US,D,20081229,000000,8.86665,8.97106,8.66852,8.6947,11998.935714558,0
+FISI.US,D,20081230,000000,8.79207,8.95609,8.6947,8.94103,12822.950280064,0
+FISI.US,D,20081231,000000,8.84743,9.46102,8.81496,9.45329,45099.269548821,0
+FISI.US,D,20090102,000000,9.47455,9.84062,9.22145,9.50933,15954.412667824,0
+FISI.US,D,20090105,000000,9.55377,9.83389,9.26396,9.7344,10663.535225231,0
+FISI.US,D,20090106,000000,9.82714,9.84843,9.14195,9.60302,22513.402978189,0
+FISI.US,D,20090107,000000,9.3963,9.61752,9.2031,9.31323,11612.808286248,0
+FISI.US,D,20090108,000000,9.23595,9.6436,9.18958,9.38085,14758.763392497,0
+FISI.US,D,20090109,000000,9.3567,9.3847,8.89369,8.93387,24267.021915335,0
+FISI.US,D,20090112,000000,8.91794,9.26686,8.89369,8.9133,21031.004915619,0
+FISI.US,D,20090113,000000,8.83448,9.26686,8.83448,9.23015,9335.3810951493,0
+FISI.US,D,20090114,000000,8.92625,9.19635,8.66146,8.70185,31162.450333474,0
+FISI.US,D,20090115,000000,8.70185,9.06158,8.05501,9.06158,44753.514693446,0
+FISI.US,D,20090116,000000,8.2543,9.05492,7.73429,7.85774,51460.537771231,0
+FISI.US,D,20090120,000000,8.54255,8.54255,7.06824,7.0748,72347.650696141,0
+FISI.US,D,20090121,000000,7.05519,7.6404,6.66638,7.48487,43388.093572965,0
+FISI.US,D,20090122,000000,7.23854,7.68725,6.64629,6.77177,24846.730654888,0
+FISI.US,D,20090123,000000,6.89687,7.06824,6.48844,6.91648,33576.523156039,0
+FISI.US,D,20090126,000000,6.90991,7.44401,6.4555,6.80462,13953.382322191,0
+FISI.US,D,20090127,000000,6.81804,6.90991,6.35649,6.6205,22113.818025569,0
+FISI.US,D,20090128,000000,6.75178,6.75178,6.09963,6.37639,79228.586395793,0
+FISI.US,D,20090129,000000,6.25138,6.54756,5.99424,5.99424,18822.935734431,0
+FISI.US,D,20090130,000000,6.06021,6.23854,5.50699,5.50699,30756.654215789,0
+FISI.US,D,20090202,000000,5.6059,6.09963,5.50032,5.98787,25814.637211103,0
+FISI.US,D,20090203,000000,6.07326,6.31688,5.36847,5.53974,65087.833927424,0
+FISI.US,D,20090204,000000,5.51346,5.59257,5.2765,5.2765,18671.797384477,0
+FISI.US,D,20090205,000000,5.37512,5.7112,5.13797,5.19072,45328.047462109,0
+FISI.US,D,20090206,000000,5.1971,5.2963,5.03944,5.28935,58962.589977547,0
+FISI.US,D,20090209,000000,5.24356,5.58591,5.24356,5.5463,35426.415151719,0
+FISI.US,D,20090210,000000,5.46748,5.5661,4.74278,4.74278,20685.250060243,0
+FISI.US,D,20090211,000000,4.80886,5.0522,4.63768,4.63768,52186.20888985,0
+FISI.US,D,20090212,000000,4.62436,4.77572,4.44651,4.46622,22473.030405255,0
+FISI.US,D,20090213,000000,4.48592,4.69014,4.42014,4.45278,24631.41026591,0
+FISI.US,D,20090217,000000,4.41328,4.41328,3.66907,3.79437,71395.272052591,0
+FISI.US,D,20090218,000000,3.86671,3.91936,3.64279,3.64279,41006.11176991,0
+FISI.US,D,20090219,000000,3.71544,3.71544,3.55711,3.57662,29233.883580286,0
+FISI.US,D,20090220,000000,3.55064,3.69534,3.1684,3.2078,75567.104589012,0
+FISI.US,D,20090223,000000,3.26045,3.47134,2.60164,2.66143,81396.283004046,0
+FISI.US,D,20090224,000000,2.70722,3.37946,2.56908,2.67428,155262.56355898,0
+FISI.US,D,20090225,000000,2.65468,2.75339,2.16056,2.5033,130683.94819614,0
+FISI.US,D,20090226,000000,2.70103,2.83918,2.15409,2.37145,224855.56254807,0
+FISI.US,D,20090227,000000,2.32526,2.5033,2.17389,2.17389,81163.364314048,0
+FISI.US,D,20090302,000000,2.21997,2.93781,2.21997,2.53584,167644.52111932,0
+FISI.US,D,20090303,000000,2.58869,2.76006,2.5033,2.60164,51758.673694431,0
+FISI.US,D,20090304,000000,2.66143,2.84546,2.63496,2.76006,81881.789073423,0
+FISI.US,D,20090305,000000,2.67428,2.67428,2.40419,2.43742,35639.665152339,0
+FISI.US,D,20090306,000000,2.4636,2.793,2.37145,2.60164,47160.341156767,0
+FISI.US,D,20090309,000000,2.7732,3.09584,2.40419,2.47007,43671.736777674,0
+FISI.US,D,20090310,000000,2.59535,2.79938,2.56908,2.793,45697.611783574,0
+FISI.US,D,20090311,000000,2.8128,2.93124,2.61535,2.68095,76906.645855049,0
+FISI.US,D,20090312,000000,2.76672,3.44506,2.51605,3.43172,91980.10827759,0
+FISI.US,D,20090313,000000,3.41868,3.46505,3.24761,3.31348,38302.18457757,0
+FISI.US,D,20090316,000000,3.36593,3.60319,3.30035,3.38584,40144.830214004,0
+FISI.US,D,20090317,000000,3.3927,3.67563,3.29319,3.67563,43097.20400901,0
+FISI.US,D,20090318,000000,3.78113,4.89453,3.78113,4.78876,66792.798738215,0
+FISI.US,D,20090319,000000,4.86769,5.43424,4.84151,4.94053,59511.242891765,0
+FISI.US,D,20090320,000000,5.0064,5.07218,4.51868,4.65063,94959.397121218,0
+FISI.US,D,20090323,000000,4.82846,5.38836,4.68376,5.38836,48397.398199204,0
+FISI.US,D,20090324,000000,5.26964,5.45425,4.92053,5.07866,24420.230653646,0
+FISI.US,D,20090325,000000,5.12484,5.51346,5.06562,5.37512,23377.790116629,0
+FISI.US,D,20090326,000000,5.47385,6.25138,5.03268,6.24453,46405.68460117,0
+FISI.US,D,20090327,000000,6.06698,6.06698,5.35514,5.35514,23469.92239845,0
+FISI.US,D,20090330,000000,5.17092,5.23003,4.63768,4.83475,31962.655432893,0
+FISI.US,D,20090331,000000,4.93376,5.24993,4.86769,5.01954,20218.377486069,0
+FISI.US,D,20090401,000000,4.90749,5.55316,4.59789,5.55316,22425.411473079,0
+FISI.US,D,20090402,000000,5.71767,6.90991,5.66501,6.7453,49439.83873622,0
+FISI.US,D,20090403,000000,6.7453,7.32385,6.65962,7.32385,18876.765831675,0
+FISI.US,D,20090406,000000,7.16677,7.42286,6.78491,7.00236,23312.572883429,0
+FISI.US,D,20090407,000000,6.83774,7.29949,6.63991,6.79814,29326.015862107,0
+FISI.US,D,20090408,000000,6.69266,6.88374,6.58727,6.83774,14818.804654809,0
+FISI.US,D,20090409,000000,6.79129,7.90566,6.79129,7.90566,73825.907982,0
+FISI.US,D,20090413,000000,7.80598,7.90566,7.56999,7.88431,45985.395764995,0
+FISI.US,D,20090414,000000,7.68725,7.87755,7.37871,7.45793,35434.696705141,0
+FISI.US,D,20090415,000000,7.40412,7.81911,7.12669,7.81911,14307.418730988,0
+FISI.US,D,20090416,000000,7.87755,8.52294,7.7002,8.50981,62361.132463172,0
+FISI.US,D,20090417,000000,8.49097,9.3567,8.04748,9.14195,83508.079126702,0
+FISI.US,D,20090420,000000,8.82801,9.20698,7.80037,8.06283,44056.829011806,0
+FISI.US,D,20090421,000000,8.04187,9.22145,8.04187,9.22145,28408.833820602,0
+FISI.US,D,20090422,000000,8.98333,9.40983,8.6038,9.04449,37892.247683172,0
+FISI.US,D,20090423,000000,9.14968,9.14968,8.18658,8.70928,22970.958804764,0
+FISI.US,D,20090424,000000,8.70928,9.25044,8.6947,9.10371,36768.026806111,0
+FISI.US,D,20090427,000000,8.87225,9.3567,8.2087,8.2087,39264.915162897,0
+FISI.US,D,20090428,000000,8.2285,8.61539,7.97715,8.3649,18142.813159634,0
+FISI.US,D,20090429,000000,8.44575,9.40983,8.18658,9.38085,34780.453984789,0
+FISI.US,D,20090430,000000,9.40983,10.1382,9.37408,9.78368,39983.339922272,0
+FISI.US,D,20090501,000000,9.74117,9.74117,9.01888,9.01888,28815.665132465,0
+FISI.US,D,20090504,000000,9.16785,9.78944,9.13722,9.78944,16156.275532489,0
+FISI.US,D,20090505,000000,9.78944,9.88125,9.53058,9.57405,31061.001304054,0
+FISI.US,D,20090506,000000,9.74793,9.88125,9.62332,9.78944,27887.095955004,0
+FISI.US,D,20090507,000000,9.91406,9.92571,9.46102,9.55377,34077.557138081,0
+FISI.US,D,20090508,000000,9.82236,10.0455,9.8078,10.0455,26074.470949725,0
+FISI.US,D,20090511,000000,9.71508,9.9682,9.2572,9.87548,22640.731862055,0
+FISI.US,D,20090512,000000,9.93243,9.99912,9.47455,9.51608,12830.196639308,0
+FISI.US,D,20090513,000000,9.18958,9.3963,8.40509,8.40509,37447.11418673,0
+FISI.US,D,20090514,000000,8.49831,8.75401,8.18658,8.66852,13411.975767216,0
+FISI.US,D,20090515,000000,8.68301,8.68301,7.40895,7.7457,60751.405516737,0
+FISI.US,D,20090518,000000,7.89088,8.41746,7.7002,8.40509,52171.716171361,0
+FISI.US,D,20090519,000000,8.43262,9.18958,7.90566,8.29159,31504.06441214,0
+FISI.US,D,20090520,000000,8.59578,8.68301,8.01,8.23536,29650.03163975,0
+FISI.US,D,20090521,000000,8.02942,8.51772,7.59481,8.29932,34878.797431678,0
+FISI.US,D,20090522,000000,8.39737,8.79951,8.2655,8.27255,8081.7609458672,0
+FISI.US,D,20090526,000000,8.16108,9.15635,7.9983,9.00594,35485.421219852,0
+FISI.US,D,20090527,000000,8.87225,9.16785,8.47058,8.47058,36475.066853801,0
+FISI.US,D,20090528,000000,8.61539,8.75401,8.06283,8.11858,30221.45882588,0
+FISI.US,D,20090529,000000,8.29932,8.46537,7.59481,7.60775,45324.941879576,0
+FISI.US,D,20090601,000000,7.72019,8.99087,7.61412,8.95136,65115.784170224,0
+FISI.US,D,20090602,000000,8.44575,9.76242,8.24058,9.74117,60988.464983446,0
+FISI.US,D,20090603,000000,9.57792,9.94597,9.3567,9.68321,48659.302326179,0
+FISI.US,D,20090604,000000,9.75662,9.78368,8.99087,9.6436,38628.270743568,0
+FISI.US,D,20090605,000000,9.82236,9.82236,9.29391,9.38085,6558.9903103644,0
+FISI.US,D,20090608,000000,9.44847,9.44847,8.34124,9.01888,28765.975811933,0
+FISI.US,D,20090609,000000,9.07018,9.12379,8.70185,9.05019,9064.160220573,0
+FISI.US,D,20090610,000000,9.20698,9.29391,8.49097,8.72841,31277.356887208,0
+FISI.US,D,20090611,000000,8.79207,9.29391,8.58399,9.07771,11892.310714247,0
+FISI.US,D,20090612,000000,8.89369,9.19635,8.62998,9.19635,13941.995186235,0
+FISI.US,D,20090615,000000,8.91794,9.09008,8.82163,8.90673,37503.01467233,0
+FISI.US,D,20090616,000000,8.95609,9.21469,8.63616,8.67586,31838.432131561,0
+FISI.US,D,20090617,000000,8.65432,9.22145,8.65432,9.11713,22364.33501659,0
+FISI.US,D,20090618,000000,9.07018,9.46779,8.93387,9.37408,9747.3883779026,0
+FISI.US,D,20090619,000000,9.56826,9.86094,8.89369,9.15635,66546.422523905,0
+FISI.US,D,20090622,000000,8.94576,9.22145,8.35882,8.4107,29027.87993891,0
+FISI.US,D,20090623,000000,8.50343,9.05492,8.4107,8.49097,10503.080127676,0
+FISI.US,D,20090624,000000,8.63616,9.03124,8.41746,8.66852,31710.068053517,0
+FISI.US,D,20090625,000000,8.59578,9.18958,8.59578,9.14195,48803.19431689,0
+FISI.US,D,20090626,000000,9.07018,10.5304,8.95136,9.81552,512093.99663704,0
+FISI.US,D,20090629,000000,9.44847,9.67355,8.70928,9.37408,82244.107035642,0
+FISI.US,D,20090630,000000,9.40983,9.85517,8.99753,8.99753,39114.81200712,0
+FISI.US,D,20090701,000000,9.16302,9.76242,9.07771,9.76242,38408.809577881,0
+FISI.US,D,20090702,000000,9.50933,9.50933,8.95136,9.28618,85540.165297669,0
+FISI.US,D,20090706,000000,9.25044,9.27845,8.81496,8.95136,38612.742830901,0
+FISI.US,D,20090707,000000,8.98333,9.18958,8.17498,8.89369,92634.350997942,0
+FISI.US,D,20090708,000000,8.98333,9.19635,8.47058,8.70928,43841.508622829,0
+FISI.US,D,20090709,000000,8.83448,8.95609,8.56525,8.72841,33118.967329465,0
+FISI.US,D,20090710,000000,8.64688,8.79951,8.15421,8.379,14689.405382587,0
+FISI.US,D,20090713,000000,8.41746,8.95609,8.04187,8.92625,42021.637258304,0
+FISI.US,D,20090714,000000,8.89369,9.05019,8.52294,8.63616,21314.648120329,0
+FISI.US,D,20090715,000000,8.98333,9.50933,8.66852,9.4987,49075.450385644,0
+FISI.US,D,20090716,000000,9.03124,9.86094,9.03124,9.71026,29960.589893082,0
+FISI.US,D,20090717,000000,9.7344,9.7344,8.94576,8.94576,36810.4697674,0
+FISI.US,D,20090720,000000,9.05019,9.10371,8.77507,8.86665,19993.740349491,0
+FISI.US,D,20090721,000000,8.97774,8.97774,8.39737,8.53028,17697.679663193,0
+FISI.US,D,20090722,000000,8.47058,9.12379,8.45214,9.10371,28203.865373402,0
+FISI.US,D,20090723,000000,9.05019,9.65133,8.62998,9.65133,31170.731886897,0
+FISI.US,D,20090724,000000,9.48518,9.50449,8.9133,9.11713,16831.222136397,0
+FISI.US,D,20090727,000000,8.79951,9.09704,8.66146,8.99087,15437.850773117,0
+FISI.US,D,20090728,000000,9.20698,9.59047,9.07771,9.59047,23156.258562586,0
+FISI.US,D,20090729,000000,9.18185,9.45329,8.85312,9.15635,17553.787672482,0
+FISI.US,D,20090730,000000,9.3847,9.68707,9.03696,9.56826,38092.040159483,0
+FISI.US,D,20090731,000000,9.46779,9.74793,9.36153,9.72185,40642.758613513,0
+FISI.US,D,20090803,000000,9.74793,9.85517,9.41659,9.82714,35844.633599538,0
+FISI.US,D,20090804,000000,9.7344,9.88125,9.53734,9.88125,45409.827802154,0
+FISI.US,D,20090805,000000,9.77695,9.83389,9.28618,9.66582,29793.923630461,0
+FISI.US,D,20090806,000000,9.77011,9.77011,8.98333,9.03124,13882.989118102,0
+FISI.US,D,20090807,000000,9.29391,9.65905,9.12379,9.21469,26367.430902035,0
+FISI.US,D,20090810,000000,9.22145,9.45329,8.98333,9.07018,43149.998912077,0
+FISI.US,D,20090811,000000,8.9646,9.2031,8.4107,8.47783,26564.11779581,0
+FISI.US,D,20090812,000000,8.80675,9.02555,8.3649,8.50343,28622.083821223,0
+FISI.US,D,20090813,000000,8.56525,8.79207,8.33419,8.58399,48964.684608623,0
+FISI.US,D,20090814,000000,8.58854,8.83448,7.90566,7.97107,48087.87514005,0
+FISI.US,D,20090817,000000,7.83892,8.17498,7.27892,8.04748,87255.482050237,0
+FISI.US,D,20090818,000000,8.16794,8.49831,7.67392,8.05501,58880.809637503,0
+FISI.US,D,20090819,000000,7.85774,8.379,7.80037,8.25855,15991.679658224,0
+FISI.US,D,20090820,000000,8.2087,8.75401,8.12881,8.67586,25349.835025285,0
+FISI.US,D,20090821,000000,8.89929,9.48518,8.52294,9.46102,50660.332671814,0
+FISI.US,D,20090824,000000,9.47939,9.47939,8.56525,8.62263,23124.167543075,0
+FISI.US,D,20090825,000000,8.67586,8.89369,8.47783,8.80675,10982.375031984,0
+FISI.US,D,20090826,000000,8.76869,8.89929,8.57143,8.70928,27385.026778785,0
+FISI.US,D,20090827,000000,8.47058,9.01348,8.47058,8.99087,7628.345896003,0
+FISI.US,D,20090828,000000,8.6038,8.97106,8.47783,8.54255,13316.737902861,0
+FISI.US,D,20090831,000000,8.43938,8.74764,7.83215,7.97107,37464.712487752,0
+FISI.US,D,20090901,000000,7.86606,8.8594,7.7654,7.94276,35927.44913376,0
+FISI.US,D,20090902,000000,7.7457,7.97107,7.69305,7.87755,12032.061928246,0
+FISI.US,D,20090903,000000,7.90566,8.20175,7.25226,7.44401,113855.83164228,0
+FISI.US,D,20090904,000000,7.44401,7.78579,7.40895,7.73429,29904.689407482,0
+FISI.US,D,20090908,000000,7.50227,8.13296,7.50227,7.72753,11578.646878381,0
+FISI.US,D,20090909,000000,7.7002,8.00401,7.40895,7.83892,35254.572918209,0
+FISI.US,D,20090910,000000,8.06863,8.06863,7.97107,8.01676,11298.109256206,0
+FISI.US,D,20090911,000000,7.87167,7.87167,7.50854,7.53531,13058.974552595,0
+FISI.US,D,20090914,000000,7.41581,7.78579,7.26588,7.50227,42858.074153945,0
+FISI.US,D,20090915,000000,7.45793,7.92305,7.35147,7.38547,22059.987928325,0
+FISI.US,D,20090916,000000,7.40412,7.81911,7.26588,7.72019,19994.775543669,0
+FISI.US,D,20090917,000000,7.08186,7.87755,7.08186,7.81187,9065.1954147507,0
+FISI.US,D,20090918,000000,7.85774,8.45899,7.45116,8.2655,82517.398298575,0
+FISI.US,D,20090921,000000,8.11094,8.11094,7.54235,7.6006,32037.189413693,0
+FISI.US,D,20090922,000000,7.73429,7.85186,7.54235,7.67392,18858.132336475,0
+FISI.US,D,20090923,000000,7.57588,7.91784,7.57588,7.83892,7041.3907972062,0
+FISI.US,D,20090924,000000,7.87167,7.87167,7.29949,7.37871,26532.026776301,0
+FISI.US,D,20090925,000000,7.36519,7.62756,7.29255,7.47714,11640.758529048,0
+FISI.US,D,20090928,000000,7.40895,7.57588,7.23169,7.50227,20252.538893935,0
+FISI.US,D,20090929,000000,7.53531,7.56999,7.40895,7.40895,10342.625030122,0
+FISI.US,D,20090930,000000,7.43706,7.43706,6.5211,6.56757,54989.514723257,0
+FISI.US,D,20091001,000000,6.58727,6.86383,6.40275,6.67904,66100.253833285,0
+FISI.US,D,20091002,000000,6.54756,6.8905,6.39609,6.79814,43045.444300122,0
+FISI.US,D,20091005,000000,6.93648,7.34442,6.93648,7.10794,44975.046247489,0
+FISI.US,D,20091006,000000,7.21961,7.42286,7.06139,7.34442,9060.0194438619,0
+FISI.US,D,20091007,000000,7.38547,7.47048,6.91648,7.01539,28667.632365044,0
+FISI.US,D,20091008,000000,7.12669,7.25226,7.04815,7.08186,18879.871414209,0
+FISI.US,D,20091009,000000,7.06824,7.41581,7.06824,7.31168,22671.787687388,0
+FISI.US,D,20091012,000000,7.31168,7.31168,7.09442,7.23169,12182.165084022,0
+FISI.US,D,20091013,000000,7.23854,7.40895,7.17343,7.31708,8405.7767235099,0
+FISI.US,D,20091014,000000,7.37871,7.56999,7.29255,7.54235,14102.450283791,0
+FISI.US,D,20091015,000000,7.48941,7.57588,7.35862,7.45116,8629.3786659087,0
+FISI.US,D,20091016,000000,7.37136,7.37136,6.81804,6.88374,25200.767063686,0
+FISI.US,D,20091019,000000,6.94275,7.33061,6.94275,7.17343,18192.502480168,0
+FISI.US,D,20091020,000000,7.0748,7.31168,6.83774,6.83774,17605.547381372,0
+FISI.US,D,20091021,000000,6.84393,7.16677,6.84393,7.15315,43890.162749184,0
+FISI.US,D,20091022,000000,7.11461,7.13413,6.85726,7.10794,28175.915130603,0
+FISI.US,D,20091023,000000,7.11461,7.23169,6.79814,6.92981,32011.309559249,0
+FISI.US,D,20091026,000000,6.94275,7.16,6.90335,7.05519,29357.07168744,0
+FISI.US,D,20091027,000000,7.08186,7.56999,7.08186,7.25226,20807.40297322,0
+FISI.US,D,20091028,000000,7.21333,7.67392,7.21333,7.50227,37751.461274995,0
+FISI.US,D,20091029,000000,7.62128,7.87167,7.39252,7.58118,21375.724576817,0
+FISI.US,D,20091030,000000,7.45793,7.45793,6.79814,6.95608,59670.662795143,0
+FISI.US,D,20091102,000000,7.00883,7.60775,6.98245,7.44401,25040.311966131,0
+FISI.US,D,20091103,000000,7.36519,7.37136,6.91648,7.26588,22387.1092885,0
+FISI.US,D,20091104,000000,7.31168,7.54235,6.53471,6.57413,31637.604461072,0
+FISI.US,D,20091105,000000,6.46207,7.14011,6.42893,7.00883,38765.951569212,0
+FISI.US,D,20091106,000000,6.8905,7.23169,6.83774,7.06824,24667.642062133,0
+FISI.US,D,20091109,000000,7.15315,7.2257,6.8905,7.1206,36368.441853491,0
+FISI.US,D,20091110,000000,7.02835,7.16677,6.85726,6.95608,27115.876292563,0
+FISI.US,D,20091111,000000,7.05519,7.21961,6.80462,7.10794,22336.38477379,0
+FISI.US,D,20091112,000000,7.06139,7.15315,6.7453,6.9956,30126.220961525,0
+FISI.US,D,20091113,000000,7.01539,7.17343,6.61334,6.71227,10980.30464363,0
+FISI.US,D,20091116,000000,6.82433,7.7002,6.79129,7.52825,38591.003753168,0
+FISI.US,D,20091117,000000,7.48941,7.74048,7.23854,7.51493,29210.074114198,0
+FISI.US,D,20091118,000000,7.33061,7.83215,7.26588,7.62756,20464.753700378,0
+FISI.US,D,20091119,000000,7.49608,7.57588,7.08186,7.18687,15998.92601747,0
+FISI.US,D,20091120,000000,7.09442,7.29949,7.0748,7.21961,24994.763422308,0
+FISI.US,D,20091123,000000,7.41581,7.7457,7.41581,7.60775,16393.3349992,0
+FISI.US,D,20091124,000000,7.59481,7.69305,7.32385,7.66842,16401.616552622,0
+FISI.US,D,20091125,000000,7.69305,7.78579,7.45793,7.47714,11760.841053669,0
+FISI.US,D,20091127,000000,7.0748,7.81187,7.0748,7.16677,23101.393271163,0
+FISI.US,D,20091130,000000,7.16677,7.36519,6.81804,7.36519,45529.910326775,0
+FISI.US,D,20091201,000000,7.48941,7.50227,7.19981,7.29255,18507.201510211,0
+FISI.US,D,20091202,000000,7.30636,7.69305,7.30636,7.57588,29440.92241584,0
+FISI.US,D,20091203,000000,7.64745,7.85186,7.4301,7.60775,10218.401728789,0
+FISI.US,D,20091204,000000,7.81911,7.96372,7.7654,7.94276,28347.757364112,0
+FISI.US,D,20091207,000000,7.84528,7.95715,7.68725,7.69305,32739.051066223,0
+FISI.US,D,20091208,000000,7.62128,7.6404,7.32385,7.39813,21012.371420419,0
+FISI.US,D,20091209,000000,7.4301,7.67392,7.32385,7.39252,18722.521899187,0
+FISI.US,D,20091210,000000,7.45116,7.714,7.32385,7.33746,20438.873845934,0
+FISI.US,D,20091211,000000,7.714,7.7457,7.40895,7.40895,12053.801005979,0
+FISI.US,D,20091214,000000,7.47714,7.72019,7.37136,7.47048,26342.586241767,0
+FISI.US,D,20091215,000000,7.45793,7.58881,7.32385,7.32385,45577.529258953,0
+FISI.US,D,20091216,000000,7.44401,7.51493,7.16,7.25226,34490.599615013,0
+FISI.US,D,20091217,000000,7.14659,7.6404,7.06139,7.29255,29204.898143308,0
+FISI.US,D,20091218,000000,7.39813,7.6404,7.09442,7.57588,114509.03916845,0
+FISI.US,D,20091221,000000,7.62128,7.64745,7.26588,7.40895,25040.311966131,0
+FISI.US,D,20091222,000000,7.57588,7.6404,7.45116,7.46372,19763.927242026,0
+FISI.US,D,20091223,000000,7.51493,8.04748,7.51493,7.68725,24043.419972936,0
+FISI.US,D,20091224,000000,7.83215,7.87167,7.74048,7.7654,4167.6917597107,0
+FISI.US,D,20091228,000000,7.45793,7.90566,7.45793,7.89088,22816.714872276,0
+FISI.US,D,20091229,000000,7.94276,8.06863,7.78047,7.89823,16386.088639955,0
+FISI.US,D,20091230,000000,7.86606,7.86606,7.7002,7.81187,49074.415191467,0
+FISI.US,D,20091231,000000,7.82577,8.01676,7.7457,7.76009,17274.285244483,0
+FISI.US,D,20100104,000000,7.93687,7.93687,7.75246,7.77323,19719.413892383,0
+FISI.US,D,20100105,000000,7.69305,7.77323,7.45793,7.47714,23335.34715534,0
+FISI.US,D,20100106,000000,7.44401,7.54235,7.39252,7.42286,40148.970990715,0
+FISI.US,D,20100107,000000,7.37136,7.61412,7.24521,7.43706,49533.006212221,0
+FISI.US,D,20100108,000000,7.42286,7.74048,7.23169,7.45793,60917.03658518,0
+FISI.US,D,20100111,000000,7.50854,7.58118,7.29949,7.33061,20427.486709978,0
+FISI.US,D,20100112,000000,7.23169,7.31708,7.18687,7.19981,13173.881106328,0
+FISI.US,D,20100113,000000,7.25226,7.40895,7.2257,7.36519,15210.108054006,0
+FISI.US,D,20100114,000000,7.33746,7.50854,7.32385,7.46372,11376.784013716,0
+FISI.US,D,20100115,000000,7.50227,7.56999,7.38547,7.56999,50999.876362123,0
+FISI.US,D,20100119,000000,7.57588,7.85186,7.57588,7.83215,32847.746454889,0
+FISI.US,D,20100120,000000,7.73429,7.83892,7.67392,7.79264,24371.57652729,0
+FISI.US,D,20100121,000000,7.35862,7.83215,7.35862,7.70667,35821.859327628,0
+FISI.US,D,20100122,000000,7.67392,7.67392,7.42286,7.51493,25050.663907909,0
+FISI.US,D,20100125,000000,7.61412,7.73429,7.47048,7.47714,24411.949100223,0
+FISI.US,D,20100126,000000,7.44401,7.99223,7.44401,7.72019,32795.986745999,0
+FISI.US,D,20100127,000000,7.6404,7.87755,7.6006,7.73429,15482.364122761,0
+FISI.US,D,20100128,000000,7.90566,8.54255,7.90566,8.2655,79463.575474146,0
+FISI.US,D,20100129,000000,8.29932,8.4107,8.24058,8.29932,19651.091076649,0
+FISI.US,D,20100201,000000,8.3535,8.37186,8.2655,8.32645,22441.974579922,0
+FISI.US,D,20100202,000000,8.3196,8.56525,8.30646,8.33419,25050.663907909,0
+FISI.US,D,20100203,000000,8.29159,8.46537,8.28646,8.33419,21941.975792058,0
+FISI.US,D,20100204,000000,8.23536,8.379,8.16108,8.29159,42515.424881103,0
+FISI.US,D,20100205,000000,8.34733,8.53028,8.24058,8.46537,21220.445450151,0
+FISI.US,D,20100208,000000,8.47058,8.48478,8.29932,8.31235,32017.520724315,0
+FISI.US,D,20100209,000000,8.46537,8.46537,8.04748,8.16794,32588.947910446,0
+FISI.US,D,20100210,000000,8.19412,8.23536,7.96372,8.18658,30890.194264721,0
+FISI.US,D,20100211,000000,8.12359,8.34124,7.80598,8.33419,29120.012220731,0
+FISI.US,D,20100212,000000,8.19412,8.38509,8.06283,8.35882,30814.625089743,0
+FISI.US,D,20100216,000000,8.45214,8.64156,8.39127,8.56525,16137.64203729,0
+FISI.US,D,20100217,000000,8.62263,8.66852,8.20175,8.62998,44119.97585665,0
+FISI.US,D,20100218,000000,8.56525,8.56525,8.16794,8.56525,25297.040122219,0
+FISI.US,D,20100219,000000,8.55772,8.68746,8.14833,8.18069,36399.497678825,0
+FISI.US,D,20100222,000000,8.20175,8.53714,8.16794,8.50981,48418.10208276,0
+FISI.US,D,20100223,000000,8.45899,8.6947,8.45899,8.49831,10927.509740562,0
+FISI.US,D,20100224,000000,8.41746,8.56525,8.41746,8.56525,9012.4005116844,0
+FISI.US,D,20100225,000000,8.38509,8.58854,8.18658,8.58854,12311.564356245,0
+FISI.US,D,20100226,000000,8.71566,9.05492,8.61007,8.72291,45669.661540773,0
+FISI.US,D,20100301,000000,8.73942,8.95136,8.50343,8.93387,42493.685803369,0
+FISI.US,D,20100302,000000,8.9133,9.16302,8.76869,9.15635,33197.642086975,0
+FISI.US,D,20100303,000000,9.18958,9.30646,8.98333,9.29391,55382.88851081,0
+FISI.US,D,20100304,000000,9.30646,9.65905,9.30646,9.65905,21535.144480194,0
+FISI.US,D,20100305,000000,9.71508,9.72958,9.49195,9.65133,35913.991609449,0
+FISI.US,D,20100308,000000,9.67934,9.8078,9.23015,9.79335,37898.458848239,0
+FISI.US,D,20100309,000000,9.72185,9.81552,9.71026,9.81552,10484.446632476,0
+FISI.US,D,20100310,000000,9.78944,9.81552,9.58274,9.79335,8799.1505110634,0
+FISI.US,D,20100311,000000,9.66582,9.79335,9.62332,9.77695,24502.01099369,0
+FISI.US,D,20100312,000000,9.8078,9.8078,9.60302,9.74117,13355.040087438,0
+FISI.US,D,20100315,000000,9.74117,9.80106,9.43398,9.46779,23646.940602849,0
+FISI.US,D,20100316,000000,9.45329,9.70156,9.22145,9.4987,9428.5485711488,0
+FISI.US,D,20100317,000000,9.53058,9.74793,9.53058,9.67355,19243.224570606,0
+FISI.US,D,20100318,000000,9.65905,9.74793,9.53058,9.70156,16988.571651419,0
+FISI.US,D,20100319,000000,9.77695,9.78944,9.59047,9.78368,47997.813246584,0
+FISI.US,D,20100322,000000,9.67355,9.88125,9.61752,9.88125,43098.239203189,0
+FISI.US,D,20100323,000000,9.81552,9.9025,9.76242,9.88797,29408.831396329,0
+FISI.US,D,20100324,000000,9.84062,9.84843,9.71026,9.80106,30108.622660504,0
+FISI.US,D,20100325,000000,9.88125,10.0784,9.71508,9.75662,31735.947907962,0
+FISI.US,D,20100326,000000,9.79335,10.145,9.41659,9.97393,90828.972351907,0
+FISI.US,D,20100329,000000,9.97393,9.9933,9.6948,9.83389,29634.503727083,0
+FISI.US,D,20100330,000000,9.84843,9.84843,9.66582,9.82236,21564.129917172,0
+FISI.US,D,20100331,000000,9.75662,9.81552,9.58274,9.62815,44370.49284767,0
+FISI.US,D,20100401,000000,9.6948,9.75662,9.26686,9.62815,25513.395705372,0
+FISI.US,D,20100405,000000,9.66582,10.1691,9.58274,9.9595,53829.062049975,0
+FISI.US,D,20100406,000000,9.88797,10.1749,9.87548,10.0637,21876.758558858,0
+FISI.US,D,20100407,000000,10.0204,10.2492,10.0204,10.1691,40541.309584092,0
+FISI.US,D,20100408,000000,10.1382,10.4705,9.89469,10.3102,47228.663972499,0
+FISI.US,D,20100409,000000,10.3247,10.4135,9.9933,10.3672,28809.453967399,0
+FISI.US,D,20100412,000000,10.3951,10.4087,10.2445,10.3247,17900.577722036,0
+FISI.US,D,20100413,000000,10.3102,10.3536,10.0985,10.3536,16786.708786753,0
+FISI.US,D,20100414,000000,10.4018,10.6665,10.3951,10.6598,40436.754972136,0
+FISI.US,D,20100415,000000,10.6134,10.8212,10.4667,10.7429,30757.689409967,0
+FISI.US,D,20100416,000000,10.7178,10.7178,10.2666,10.3478,86449.065785753,0
+FISI.US,D,20100419,000000,10.2744,10.3672,10.0396,10.3536,25046.523131197,0
+FISI.US,D,20100420,000000,10.4087,10.7844,10.145,10.6173,19815.686950915,0
+FISI.US,D,20100421,000000,10.2666,10.8028,10.2039,10.6434,26364.325319502,0
+FISI.US,D,20100422,000000,10.4937,10.7777,10.2812,10.7777,47628.248925119,0
+FISI.US,D,20100423,000000,10.7536,11.0192,10.5768,11.0192,45400.511054553,0
+FISI.US,D,20100426,000000,10.9351,11.1979,10.5777,10.8145,57128.225894534,0
+FISI.US,D,20100427,000000,10.7304,10.8956,10.5304,10.6869,22206.985501568,0
+FISI.US,D,20100428,000000,10.7496,10.8279,10.4937,10.6134,18565.172384166,0
+FISI.US,D,20100429,000000,10.6598,11.1979,10.6434,11.1979,51643.767140697,0
+FISI.US,D,20100430,000000,11.1449,11.5322,10.5739,10.5913,107879.655654,0
+FISI.US,D,20100503,000000,10.6802,10.941,10.6598,10.941,40560.978273469,0
+FISI.US,D,20100504,000000,10.9679,11.1449,10.6134,10.6975,51363.229518522,0
+FISI.US,D,20100505,000000,10.7642,10.9468,10.6734,10.7352,27239.064399719,0
+FISI.US,D,20100506,000000,10.6734,11.165,10.3478,10.6734,61889.083918109,0
+FISI.US,D,20100507,000000,10.6173,10.7429,10.1556,10.2744,34390.185779769,0
+FISI.US,D,20100510,000000,10.6241,11.1322,10.6057,10.9999,40829.093565511,0
+FISI.US,D,20100511,000000,10.8346,11.6268,10.8346,11.4917,96294.797610543,0
+FISI.US,D,20100512,000000,11.5254,12.3638,11.5254,12.1803,79510.159212147,0
+FISI.US,D,20100513,000000,12.1465,12.219,11.9088,12.219,62986.389746547,0
+FISI.US,D,20100514,000000,12.0818,12.0818,11.6538,11.7457,38790.796229478,0
+FISI.US,D,20100517,000000,11.8586,12.219,11.705,12.1002,23197.666329696,0
+FISI.US,D,20100518,000000,12.332,12.332,11.4114,11.6268,26822.916340254,0
+FISI.US,D,20100519,000000,11.3109,11.6712,11.3109,11.5592,31588.950334718,0
+FISI.US,D,20100520,000000,11.1921,11.5833,10.9071,11.1921,65111.643393513,0
+FISI.US,D,20100521,000000,10.9545,12.047,10.9545,11.9166,86413.869183708,0
+FISI.US,D,20100524,000000,11.9359,12.0818,11.6771,11.8509,38207.981907393,0
+FISI.US,D,20100525,000000,11.5003,11.9823,11.5003,11.8586,54036.100885529,0
+FISI.US,D,20100526,000000,11.9475,12.2721,11.8315,11.8713,71257.591226947,0
+FISI.US,D,20100527,000000,12.1929,12.7396,12.0219,12.6498,72244.131278363,0
+FISI.US,D,20100528,000000,12.6257,12.6257,12.1861,12.5706,90411.789098264,0
+FISI.US,D,20100601,000000,12.4567,12.6054,12.1861,12.2017,54068.191905039,0
+FISI.US,D,20100602,000000,12.246,12.8323,12.0624,12.8122,63895.290234631,0
+FISI.US,D,20100603,000000,12.8122,12.8122,12.3387,12.6634,98412.804898265,0
+FISI.US,D,20100604,000000,12.3175,12.3455,11.6645,11.7457,104520.45054712,0
+FISI.US,D,20100607,000000,11.7775,12.1929,11.4249,11.4452,35695.565637939,0
+FISI.US,D,20100608,000000,11.477,11.5553,10.9738,11.4036,34592.048644434,0
+FISI.US,D,20100609,000000,11.564,11.8055,11.3109,11.4646,38134.483120771,0
+FISI.US,D,20100610,000000,11.6712,11.8094,11.3795,11.7176,56635.473465915,0
+FISI.US,D,20100611,000000,11.5496,11.9224,11.5496,11.9224,32786.6699984,0
+FISI.US,D,20100614,000000,12.0219,12.0219,11.6538,11.8161,55823.881230542,0
+FISI.US,D,20100615,000000,11.9301,12.7473,11.7708,12.5069,94730.61920793,0
+FISI.US,D,20100616,000000,12.5706,12.5706,12.3764,12.4507,23670.750068938,0
+FISI.US,D,20100617,000000,12.4711,12.4711,11.8094,12.3107,29923.322902682,0
+FISI.US,D,20100618,000000,12.3968,12.4788,12.2566,12.3387,78372.480810774,0
+FISI.US,D,20100621,000000,12.4836,12.5146,12.3243,12.3504,23037.211232142,0
+FISI.US,D,20100622,000000,12.4507,12.5146,11.8509,12.0326,25335.342306796,0
+FISI.US,D,20100623,000000,12.0084,12.2779,11.9765,12.1736,19701.81559136,0
+FISI.US,D,20100624,000000,12.0413,12.2518,11.6915,11.9562,23675.926039828,0
+FISI.US,D,20100625,000000,12.0751,12.5763,11.9939,12.5763,148200.46887821,0
+FISI.US,D,20100628,000000,12.4836,12.5947,12.0751,12.4885,35324.966122297,0
+FISI.US,D,20100629,000000,12.219,12.6054,11.7852,11.8248,48315.61785916,0
+FISI.US,D,20100630,000000,11.8653,12.2914,11.6461,11.6973,40162.428515027,0
+FISI.US,D,20100701,000000,11.7099,11.8432,11.4703,11.7457,19910.92481527,0
+FISI.US,D,20100702,000000,11.8896,11.9475,11.5359,11.5359,36035.109328249,0
+FISI.US,D,20100706,000000,11.7708,11.7708,10.9738,11.0984,49565.09723173,0
+FISI.US,D,20100707,000000,11.1863,11.792,11.1718,11.7852,47368.415186498,0
+FISI.US,D,20100708,000000,11.9359,12.246,11.8161,12.1668,75169.590024748,0
+FISI.US,D,20100709,000000,12.1156,12.5484,12.0413,12.4952,34452.297430434,0
+FISI.US,D,20100712,000000,12.4788,12.7541,12.4567,12.4567,46535.083873391,0
+FISI.US,D,20100713,000000,12.699,13.0014,11.6771,12.9976,69954.281757132,0
+FISI.US,D,20100714,000000,12.8652,13.1338,12.8652,12.9358,90502.886185908,0
+FISI.US,D,20100715,000000,12.8594,13.0777,12.6121,12.7541,21412.991567217,0
+FISI.US,D,20100716,000000,12.5947,12.8323,11.622,11.7708,82860.047571418,0
+FISI.US,D,20100719,000000,11.792,12.9174,11.2983,11.705,40437.790166314,0
+FISI.US,D,20100720,000000,11.5003,11.9417,11.5003,11.9359,23865.366574359,0
+FISI.US,D,20100721,000000,12.0557,12.2248,11.367,11.367,53869.434622907,0
+FISI.US,D,20100722,000000,11.6056,11.9939,11.4847,11.875,47571.313245342,0
+FISI.US,D,20100723,000000,11.8973,12.4952,11.5833,12.3968,52185.173695672,0
+FISI.US,D,20100726,000000,12.4102,12.8122,12.0557,12.8044,58117.871528485,0
+FISI.US,D,20100727,000000,12.9696,12.9696,12.2315,12.6846,37017.508602954,0
+FISI.US,D,20100728,000000,12.6344,12.8323,12.2315,12.3175,54441.897003216,0
+FISI.US,D,20100729,000000,12.3968,12.6121,12.2518,12.5146,34065.134807949,0
+FISI.US,D,20100730,000000,12.2721,12.6498,12.2121,12.4952,47927.420042495,0
+FISI.US,D,20100802,000000,12.7193,12.7193,12.2837,12.6556,67286.586361013,0
+FISI.US,D,20100803,000000,12.5214,13.0884,12.5214,12.8719,52206.912773405,0
+FISI.US,D,20100804,000000,12.9231,12.9454,12.5146,12.8323,43189.336290832,0
+FISI.US,D,20100805,000000,12.6798,12.8401,12.4237,12.6189,60376.665224383,0
+FISI.US,D,20100806,000000,12.3764,12.5445,11.9224,12.2914,65818.681016931,0
+FISI.US,D,20100809,000000,12.3909,12.6691,11.8315,12.4836,110330.99546696,0
+FISI.US,D,20100810,000000,12.2779,12.6189,11.8713,11.8896,39184.170017032,0
+FISI.US,D,20100811,000000,11.7581,11.8094,10.9612,11.0327,79447.012367302,0
+FISI.US,D,20100812,000000,10.7921,11.1322,10.7496,10.7642,41724.536529285,0
+FISI.US,D,20100813,000000,10.7043,10.9139,10.6057,10.6377,54223.471031705,0
+FISI.US,D,20100816,000000,10.5458,10.8028,10.5458,10.772,55088.893364323,0
+FISI.US,D,20100817,000000,10.9545,11.165,10.8028,10.9612,41601.348422129,0
+FISI.US,D,20100818,000000,10.9139,11.165,10.6734,10.9294,43375.671242832,0
+FISI.US,D,20100819,000000,10.8956,10.9545,10.2107,10.3362,93363.127699094,0
+FISI.US,D,20100820,000000,10.2377,10.6511,10.0985,10.342,80553.634943341,0
+FISI.US,D,20100823,000000,10.4627,10.7226,9.88797,9.9025,73778.289049822,0
+FISI.US,D,20100824,000000,9.83389,10.4135,9.57405,9.90832,40713.1518176,0
+FISI.US,D,20100825,000000,9.84062,10.342,9.60302,10.1382,42627.225852302,0
+FISI.US,D,20100826,000000,10.2184,10.5371,9.90832,9.91406,46844.606932546,0
+FISI.US,D,20100827,000000,10.0985,10.2666,9.58274,10.1256,40025.782883561,0
+FISI.US,D,20100830,000000,10.1556,10.1556,9.52188,9.53058,37933.655450283,0
+FISI.US,D,20100831,000000,9.51416,10.0455,9.31709,9.45814,99955.244223145,0
+FISI.US,D,20100901,000000,9.65905,9.95279,9.38085,9.75662,57912.903081286,0
+FISI.US,D,20100902,000000,9.83389,10.0136,9.75662,9.88125,16841.574078175,0
+FISI.US,D,20100903,000000,10.0637,10.0784,9.92077,10.0396,23307.39691254,0
+FISI.US,D,20100907,000000,10.0136,10.0136,9.53734,9.56245,30048.581398192,0
+FISI.US,D,20100908,000000,9.62332,10.2492,9.62332,10.2107,109943.83284447,0
+FISI.US,D,20100909,000000,10.3672,10.5458,10.2744,10.3536,24866.399344265,0
+FISI.US,D,20100910,000000,10.373,10.855,10.3536,10.7496,28690.406636956,0
+FISI.US,D,20100913,000000,10.7555,11.6056,10.6802,11.5322,49684.144562176,0
+FISI.US,D,20100914,000000,11.5177,11.6538,11.1718,11.2829,43088.922455588,0
+FISI.US,D,20100915,000000,11.2983,11.4568,11.0549,11.4327,32897.435775422,0
+FISI.US,D,20100916,000000,11.4384,11.4452,10.9351,11.2327,33593.086262883,0
+FISI.US,D,20100917,000000,11.3872,11.4847,11.1921,11.2694,99221.291551106,0
+FISI.US,D,20100920,000000,11.3457,12.2518,11.2762,12.2248,53006.082678645,0
+FISI.US,D,20100921,000000,11.7253,12.1272,11.5359,11.5775,40365.326573869,0
+FISI.US,D,20100922,000000,11.4847,11.4847,11.1061,11.165,10151.114107234,0
+FISI.US,D,20100923,000000,11.0917,11.4452,10.9071,11.0481,25208.013422929,0
+FISI.US,D,20100924,000000,11.2694,11.6481,11.2694,11.6481,33879.835050128,0
+FISI.US,D,20100927,000000,11.6771,11.8161,11.5496,11.5901,21624.171179482,0
+FISI.US,D,20100928,000000,11.6645,11.6771,10.8424,11.5081,42635.507405724,0
+FISI.US,D,20100929,000000,11.4327,11.8586,11.1863,11.6645,39774.230698362,0
+FISI.US,D,20100930,000000,11.8201,12.0664,11.4665,11.6374,22235.970938545,0
+FISI.US,D,20101001,000000,11.7457,11.7457,11.4703,11.5592,34228.695488037,0
+FISI.US,D,20101004,000000,11.5553,11.6056,11.1516,11.1718,25547.55711324,0
+FISI.US,D,20101005,000000,11.3601,11.9166,11.0665,11.8248,47445.019555654,0
+FISI.US,D,20101006,000000,12.0751,12.1407,11.8248,11.8586,22844.665115076,0
+FISI.US,D,20101007,000000,12.0161,12.0219,11.5322,11.7775,25214.224587997,0
+FISI.US,D,20101008,000000,11.9765,12.1465,11.732,12.0026,46807.339942146,0
+FISI.US,D,20101011,000000,11.6712,11.9765,11.5359,11.9688,9637.6577950588,0
+FISI.US,D,20101012,000000,11.8827,11.8827,11.5322,11.622,20187.321660735,0
+FISI.US,D,20101013,000000,11.6645,12.047,11.5901,12.0084,39346.695502942,0
+FISI.US,D,20101014,000000,12.0161,12.1861,11.5322,11.7708,55330.093607743,0
+FISI.US,D,20101015,000000,11.9765,12.0326,11.5901,11.6268,47500.920041253,0
+FISI.US,D,20101018,000000,11.6983,12.0084,11.5322,12.0084,7196.669923872,0
+FISI.US,D,20101019,000000,11.8055,12.2518,11.8055,11.9417,46933.633631834,0
+FISI.US,D,20101020,000000,12.0557,12.219,11.9088,12.1542,14961.661451341,0
+FISI.US,D,20101021,000000,12.1861,12.1861,11.7407,11.8055,66168.576649018,0
+FISI.US,D,20101022,000000,11.8248,12.0161,11.6771,11.8248,14729.777955519,0
+FISI.US,D,20101025,000000,11.9031,11.9088,11.7253,11.7852,36408.814426425,0
+FISI.US,D,20101026,000000,11.7176,11.9301,11.6056,11.7253,25457.495219773,0
+FISI.US,D,20101027,000000,11.6606,11.7253,11.2385,11.3505,21116.926032374,0
+FISI.US,D,20101028,000000,11.4568,11.8827,11.4568,11.5775,23747.354438094,0
+FISI.US,D,20101029,000000,11.563,11.8877,11.5302,11.8877,16713.210000131,0
+FISI.US,D,20101101,000000,11.8896,11.8973,11.5553,11.6268,16071.389609914,0
+FISI.US,D,20101102,000000,11.8462,11.9736,11.7813,11.9205,31794.953976094,0
+FISI.US,D,20101103,000000,11.8973,12.1465,11.8973,12.1214,12208.044938466,0
+FISI.US,D,20101104,000000,12.1668,12.3455,12.047,12.3455,68054.70044092,0
+FISI.US,D,20101105,000000,12.3504,12.3504,12.1156,12.2914,25809.461240215,0
+FISI.US,D,20101108,000000,12.246,12.3455,12.0683,12.1861,15296.029170762,0
+FISI.US,D,20101109,000000,12.1668,12.3455,12.0818,12.1156,35164.511024742,0
+FISI.US,D,20101110,000000,11.9688,12.3504,11.9688,12.3455,20839.493992731,0
+FISI.US,D,20101111,000000,12.1465,12.2837,11.8713,12.2074,43817.69915674,0
+FISI.US,D,20101112,000000,12.0413,12.0624,11.9475,11.9688,9383.0000273268,0
+FISI.US,D,20101115,000000,11.732,11.9301,11.6143,11.7649,21562.059528817,0
+FISI.US,D,20101116,000000,11.6143,11.7649,11.5428,11.6712,15348.824073827,0
+FISI.US,D,20101117,000000,11.4114,11.8055,11.4114,11.5322,3598.334961936,0
+FISI.US,D,20101118,000000,11.6848,12.0557,11.3728,11.8375,44058.899400161,0
+FISI.US,D,20101119,000000,11.8586,12.0624,11.8055,12.047,36844.631175267,0
+FISI.US,D,20101122,000000,11.9881,12.0557,11.5592,11.8094,45135.501345044,0
+FISI.US,D,20101123,000000,11.6645,11.8509,11.6413,11.8055,14065.18329339,0
+FISI.US,D,20101124,000000,11.8248,12.0219,11.7987,12.0219,39491.622687831,0
+FISI.US,D,20101126,000000,11.8827,12.132,11.8827,12.0326,2343.6796184761,0
+FISI.US,D,20101129,000000,11.9031,12.2566,11.7581,12.246,28021.671198114,0
+FISI.US,D,20101130,000000,12.0441,12.2064,11.934,12.019,19584.838649272,0
+FISI.US,D,20101201,000000,12.3107,12.3504,11.9417,12.1668,38752.494044901,0
+FISI.US,D,20101202,000000,12.1542,12.1861,11.9166,12.1668,30791.850817833,0
+FISI.US,D,20101203,000000,11.9562,12.3243,11.6915,12.1929,20948.189381397,0
+FISI.US,D,20101206,000000,12.132,12.3387,12.1089,12.2837,18342.605635944,0
+FISI.US,D,20101207,000000,12.332,12.8323,12.219,12.8122,53012.293843712,0
+FISI.US,D,20101208,000000,12.7908,12.9299,12.5552,12.8122,37043.388457399,0
+FISI.US,D,20101209,000000,12.8323,12.8323,12.6344,12.7396,35628.278016384,0
+FISI.US,D,20101210,000000,12.7339,13.1406,12.5445,13.1155,32192.468540359,0
+FISI.US,D,20101213,000000,13.1493,13.1493,13.0777,13.0816,25128.303471242,0
+FISI.US,D,20101214,000000,13.1406,13.152,12.9454,13.1086,61861.133675309,0
+FISI.US,D,20101215,000000,13.0082,13.0961,12.3049,13.0014,61211.031731667,0
+FISI.US,D,20101216,000000,13.0014,13.1704,12.9328,12.9328,55058.872733168,0
+FISI.US,D,20101217,000000,12.9763,13.1599,12.9299,13.0082,40994.724633955,0
+FISI.US,D,20101220,000000,13.0082,13.1744,12.9174,13.0884,42705.900609812,0
+FISI.US,D,20101221,000000,13.1406,13.4777,13.0575,13.2729,44745.233140023,0
+FISI.US,D,20101222,000000,12.9599,13.6612,12.9097,13.2333,50703.81082728,0
+FISI.US,D,20101223,000000,13.2448,13.3211,12.8122,12.9174,53146.869086823,0
+FISI.US,D,20101227,000000,12.8246,13.2507,12.8246,13.1888,11997.900520379,0
+FISI.US,D,20101228,000000,12.9976,13.2729,12.903,13.1028,27211.114156919,0
+FISI.US,D,20101229,000000,12.9107,12.9783,12.6826,12.9522,26696.622650565,0
+FISI.US,D,20101230,000000,12.7522,13.0797,12.7522,12.846,22890.213658897,0
+FISI.US,D,20101231,000000,12.757,12.8159,12.4972,12.4972,20039.288893313,0
+FISI.US,D,20110103,000000,12.6498,12.9174,12.4952,12.6923,108099.11681968,0
+FISI.US,D,20110104,000000,12.7966,12.7966,12.2518,12.3697,53368.400640866,0
+FISI.US,D,20110105,000000,12.3455,13.1406,12.3455,13.0082,83423.193204125,0
+FISI.US,D,20110106,000000,12.9696,13.071,12.8517,12.9763,42889.129979278,0
+FISI.US,D,20110107,000000,13.015,13.015,12.5445,12.7851,24618.987935777,0
+FISI.US,D,20110110,000000,12.7541,12.8517,12.6798,12.76,48204.852082138,0
+FISI.US,D,20110111,000000,12.8122,13.0082,12.8122,12.9358,30067.214893392,0
+FISI.US,D,20110112,000000,13.0884,13.1744,12.9358,13.0575,98818.601015953,0
+FISI.US,D,20110113,000000,13.0642,13.2149,12.8594,12.8903,54646.865450415,0
+FISI.US,D,20110114,000000,12.8797,13.0961,12.6121,12.9299,111643.62168437,0
+FISI.US,D,20110118,000000,12.9048,12.9048,12.6634,12.842,59259.690706567,0
+FISI.US,D,20110119,000000,12.7348,12.7985,12.0847,12.0925,29721.460038015,0
+FISI.US,D,20110120,000000,12.0875,12.6498,12.0875,12.4306,60985.359400913,0
+FISI.US,D,20110121,000000,12.4885,12.5552,12.1272,12.1272,22075.515840991,0
+FISI.US,D,20110124,000000,12.2017,12.6411,12.1272,12.3968,101739.91898563,0
+FISI.US,D,20110125,000000,12.3504,12.5619,12.1803,12.4102,40082.718563338,0
+FISI.US,D,20110126,000000,12.4306,12.846,12.3968,12.7908,79830.034213077,0
+FISI.US,D,20110127,000000,12.6768,12.9918,12.332,12.4634,97689.204168003,0
+FISI.US,D,20110128,000000,12.4102,12.4102,11.8586,12.1214,57301.103322223,0
+FISI.US,D,20110131,000000,12.2074,12.9541,12.017,12.7367,78960.471103749,0
+FISI.US,D,20110201,000000,12.8044,13.4129,12.7541,13.2729,52821.818115002,0
+FISI.US,D,20110202,000000,13.2448,13.3444,12.9231,12.9454,17749.439372081,0
+FISI.US,D,20110203,000000,12.8865,13.0053,12.6933,12.7136,27778.400566338,0
+FISI.US,D,20110204,000000,12.7261,12.8169,12.4788,12.5763,24596.213663866,0
+FISI.US,D,20110207,000000,12.5445,13.042,12.5445,12.7116,22969.923610586,0
+FISI.US,D,20110208,000000,12.6411,12.6691,12.2837,12.501,30397.441836102,0
+FISI.US,D,20110209,000000,12.3909,12.6691,11.9881,12.1601,119087.70301673,0
+FISI.US,D,20110210,000000,12.0972,12.2992,12.0596,12.0925,64874.583926803,0
+FISI.US,D,20110211,000000,12.0074,12.6575,11.9852,12.6121,40123.09113627,0
+FISI.US,D,20110214,000000,12.5706,12.6846,12.4788,12.6344,37838.417585928,0
+FISI.US,D,20110215,000000,12.5552,12.8401,12.5146,12.6846,44056.829011806,0
+FISI.US,D,20110216,000000,12.7059,12.7754,12.5445,12.701,19063.100783674,0
+FISI.US,D,20110218,000000,12.643,12.8072,12.5763,12.6768,17495.816798527,0
+FISI.US,D,20110222,000000,12.4711,12.6411,12.3968,12.3968,23482.344728584,0
+FISI.US,D,20110223,000000,12.5619,12.5619,12.2074,12.3049,57622.013517331,0
+FISI.US,D,20110224,000000,12.3504,12.5484,12.3378,12.5146,25555.83866666,0
+FISI.US,D,20110225,000000,12.5069,12.9125,12.4788,12.8488,36638.627533889,0
+FISI.US,D,20110228,000000,12.8314,12.9184,12.6092,12.7029,27589.995225984,0
+FISI.US,D,20110301,000000,12.584,12.7348,12.2104,12.4885,34094.120244926,0
+FISI.US,D,20110302,000000,12.3764,12.501,12.2064,12.443,16392.299805023,0
+FISI.US,D,20110303,000000,12.4634,12.7271,12.4634,12.7271,21611.748849349,0
+FISI.US,D,20110304,000000,12.6855,12.6855,12.304,12.443,13900.587419124,0
+FISI.US,D,20110307,000000,12.4306,12.5146,12.0142,12.0142,32205.926064671,0
+FISI.US,D,20110308,000000,11.2549,11.4258,10.8598,11.1863,139944.79531048,0
+FISI.US,D,20110309,000000,11.0974,11.2037,10.9274,11.1205,84997.723548516,0
+FISI.US,D,20110310,000000,11.1255,11.3959,11.0115,11.3515,1510703.3769725,0
+FISI.US,D,20110311,000000,11.2926,11.4713,11.2549,11.4384,143644.57930185,0
+FISI.US,D,20110314,000000,11.3119,11.5447,11.1979,11.4036,95835.171395614,0
+FISI.US,D,20110315,000000,11.2172,11.4036,11.0115,11.2501,136411.67758175,0
+FISI.US,D,20110316,000000,11.2549,11.5195,11.0394,11.1439,142174.60356941,0
+FISI.US,D,20110317,000000,11.3564,11.3564,11.0511,11.2028,40250.420020137,0
+FISI.US,D,20110318,000000,11.3186,11.3882,11.2259,11.3679,132501.74917231,0
+FISI.US,D,20110321,000000,11.3882,11.6374,11.3679,11.6297,140751.21157496,0
+FISI.US,D,20110322,000000,11.6084,11.6432,11.4626,11.5447,34206.956410303,0
+FISI.US,D,20110323,000000,11.5389,11.5737,11.4036,11.4713,57385.989244801,0
+FISI.US,D,20110324,000000,11.6374,11.6432,11.4384,11.4665,57932.571770662,0
+FISI.US,D,20110325,000000,11.5195,11.6809,11.4944,11.6732,65968.784172709,0
+FISI.US,D,20110328,000000,11.7012,11.8278,11.4944,11.5021,63154.091203346,0
+FISI.US,D,20110329,000000,11.5108,11.7079,11.4665,11.6809,44478.153042159,0
+FISI.US,D,20110330,000000,11.7736,11.9388,11.7215,11.8934,103355.85709712,0
+FISI.US,D,20110331,000000,11.8113,11.9301,11.5601,11.6017,312585.16353172,0
+FISI.US,D,20110401,000000,11.7293,11.7872,11.4384,11.736,125154.97609265,0
+FISI.US,D,20110404,000000,11.6674,11.7872,11.5853,11.7688,93462.506340159,0
+FISI.US,D,20110405,000000,11.6955,11.7736,11.6084,11.6625,48524.727083071,0
+FISI.US,D,20110406,000000,11.6674,11.7736,11.6432,11.7437,64910.815723025,0
+FISI.US,D,20110407,000000,11.7128,11.8731,11.5389,11.592,33108.615387687,0
+FISI.US,D,20110408,000000,11.6868,11.7688,11.3515,11.3795,50217.269563728,0
+FISI.US,D,20110411,000000,11.3738,11.4713,11.137,11.2626,56985.369098001,0
+FISI.US,D,20110412,000000,11.165,11.2385,11.027,11.1205,30160.382369392,0
+FISI.US,D,20110413,000000,11.2114,11.2549,10.8414,11.0781,86472.875251841,0
+FISI.US,D,20110414,000000,10.8135,11.2172,10.8135,11.1718,45306.308384376,0
+FISI.US,D,20110415,000000,11.2626,11.2626,10.939,11.1138,55710.009870987,0
+FISI.US,D,20110418,000000,10.9003,11.0394,10.7459,10.8473,39630.338707651,0
+FISI.US,D,20110419,000000,10.881,10.9003,10.6212,10.6695,61347.677363133,0
+FISI.US,D,20110420,000000,10.8259,10.9053,10.656,10.853,51583.725878386,0
+FISI.US,D,20110421,000000,10.8956,10.9341,10.6839,10.8192,21622.100791128,0
+FISI.US,D,20110425,000000,10.7902,10.8192,10.7275,10.8135,28798.066831443,0
+FISI.US,D,20110426,000000,10.8665,11.1205,10.8414,10.9593,35939.871463893,0
+FISI.US,D,20110427,000000,10.9593,11.2385,10.9458,11.2337,38191.418800547,0
+FISI.US,D,20110428,000000,11.2501,11.5195,11.2501,11.2839,65970.854561064,0
+FISI.US,D,20110429,000000,11.3052,11.3573,11.1342,11.2529,82983.235678572,0
+FISI.US,D,20110502,000000,11.3052,11.3052,10.9593,10.9593,79170.615521837,0
+FISI.US,D,20110503,000000,10.9641,11.0695,10.9158,10.9758,40833.234342223,0
+FISI.US,D,20110504,000000,10.9863,10.9863,10.8598,10.9593,43684.159107808,0
+FISI.US,D,20110505,000000,10.9235,11.1188,10.6956,10.8695,45309.41396691,0
+FISI.US,D,20110506,000000,10.9274,11.0115,10.7603,10.7902,183434.33791287,0
+FISI.US,D,20110509,000000,10.7971,10.7971,10.4821,10.6637,48006.094800006,0
+FISI.US,D,20110510,000000,10.714,11.1439,10.6405,11.1255,45962.621493084,0
+FISI.US,D,20110511,000000,11.0752,11.0752,10.5951,10.6405,56387.026863249,0
+FISI.US,D,20110512,000000,10.5951,10.8076,10.5111,10.656,36452.292581891,0
+FISI.US,D,20110513,000000,10.627,10.6782,10.1131,10.2686,99517.357085948,0
+FISI.US,D,20110516,000000,10.1459,10.2686,10.0724,10.1642,51968.818112518,0
+FISI.US,D,20110517,000000,10.2194,10.3923,10.0995,10.2996,62954.298727036,0
+FISI.US,D,20110518,000000,10.3189,10.6337,10.2609,10.5768,50329.070534927,0
+FISI.US,D,20110519,000000,10.7459,10.7459,10.4686,10.6946,33913.996457993,0
+FISI.US,D,20110520,000000,10.5768,10.7777,10.542,10.6705,72435.642201251,0
+FISI.US,D,20110523,000000,10.4686,10.6839,10.4175,10.4262,34897.430926877,0
+FISI.US,D,20110524,000000,10.5043,10.6212,10.2763,10.2918,49530.935823865,0
+FISI.US,D,20110525,000000,10.2609,10.3488,10.2609,10.2609,125771.95182261,0
+FISI.US,D,20110526,000000,10.2328,10.5342,10.1575,10.5284,65895.285386087,0
+FISI.US,D,20110527,000000,10.6116,10.7633,10.6116,10.7294,8413.0230827543,0
+FISI.US,D,20110531,000000,10.8665,11.0211,10.6588,10.8115,63895.290234631,0
+FISI.US,D,20110601,000000,10.7536,10.8327,10.2512,10.2763,71559.867926856,0
+FISI.US,D,20110602,000000,10.2918,10.5284,10.2048,10.2918,160937.49804152,0
+FISI.US,D,20110603,000000,10.2976,10.4309,10.0966,10.1363,53329.06326211,0
+FISI.US,D,20110606,000000,10.1701,10.5111,10.0794,10.1517,117411.72364292,0
+FISI.US,D,20110607,000000,10.2899,10.3247,10.0754,10.0821,45451.235569264,0
+FISI.US,D,20110608,000000,10.0697,10.2812,10.0697,10.2377,164338.1109155,0
+FISI.US,D,20110609,000000,10.2744,10.4038,10.23,10.2551,36325.998892202,0
+FISI.US,D,20110610,000000,10.23,10.3546,10.0697,10.2241,43657.244059186,0
+FISI.US,D,20110613,000000,10.2589,10.4309,10.0821,10.3613,64444.978343027,0
+FISI.US,D,20110614,000000,10.458,10.657,10.3478,10.5207,56501.933416982,0
+FISI.US,D,20110615,000000,10.3971,10.5342,10.3247,10.3613,34383.974614702,0
+FISI.US,D,20110616,000000,10.4348,10.7516,10.3672,10.6039,84338.304857276,0
+FISI.US,D,20110617,000000,10.7158,10.9371,10.7158,10.8772,118735.73699629,0
+FISI.US,D,20110620,000000,10.9371,11.0096,10.771,10.8695,42461.594783858,0
+FISI.US,D,20110621,000000,10.9699,11.1033,10.7844,10.9699,59181.015949056,0
+FISI.US,D,20110622,000000,10.9235,11.0096,10.7217,10.7332,45400.511054553,0
+FISI.US,D,20110623,000000,10.6116,10.6347,10.3904,10.5342,124797.83410132,0
+FISI.US,D,20110624,000000,10.5342,10.8028,10.5111,10.7419,181160.01630431,0
+FISI.US,D,20110627,000000,10.6888,10.8956,10.5719,10.8627,94567.058527842,0
+FISI.US,D,20110628,000000,10.8849,10.9912,10.7633,10.9497,44684.156683535,0
+FISI.US,D,20110629,000000,10.9497,10.9835,10.7911,10.9023,39171.747686898,0
+FISI.US,D,20110630,000000,10.9584,11.0665,10.8627,10.9584,40506.112982048,0
+FISI.US,D,20110701,000000,11.0018,11.083,10.8492,10.9428,74582.634925952,0
+FISI.US,D,20110705,000000,10.9235,10.9235,10.657,10.6859,44479.188236337,0
+FISI.US,D,20110706,000000,10.995,11.1013,10.7449,11.0723,115878.60106564,0
+FISI.US,D,20110707,000000,11.2762,11.7765,11.1709,11.479,264671.20101354,0
+FISI.US,D,20110708,000000,11.3515,11.6645,11.2916,11.6326,84755.488110918,0
+FISI.US,D,20110711,000000,11.6751,11.8442,11.5746,11.6461,143015.18124176,0
+FISI.US,D,20110712,000000,11.6191,11.8315,11.6191,11.6896,87530.843701524,0
+FISI.US,D,20110713,000000,11.8509,11.9427,11.6828,11.7457,71431.503848812,0
+FISI.US,D,20110714,000000,11.9369,11.9968,11.479,11.5872,58980.188278569,0
+FISI.US,D,20110715,000000,11.6026,11.791,11.5592,11.6577,75502.92254999,0
+FISI.US,D,20110718,000000,11.6577,11.7089,11.4114,11.4665,60508.134884959,0
+FISI.US,D,20110719,000000,11.5486,11.7813,11.4733,11.7544,71318.667683435,0
+FISI.US,D,20110720,000000,11.7457,11.8046,11.5031,11.5814,43051.655465189,0
+FISI.US,D,20110721,000000,11.7156,11.876,11.6751,11.8713,70238.960156019,0
+FISI.US,D,20110722,000000,11.8084,11.876,11.7457,11.7987,47422.245283742,0
+FISI.US,D,20110725,000000,11.7156,11.7457,11.5621,11.5872,35428.485540075,0
+FISI.US,D,20110726,000000,11.563,11.6143,11.4201,11.4596,24434.723372134,0
+FISI.US,D,20110727,000000,11.4345,11.5389,11.0096,11.1188,126186.02949371,0
+FISI.US,D,20110728,000000,11.1091,11.4462,10.8665,11.3747,50046.462524394,0
+FISI.US,D,20110729,000000,11.2616,11.3979,11.081,11.1892,55785.579045963,0
+FISI.US,D,20110801,000000,11.3679,11.4114,11.163,11.1901,49918.098446352,0
+FISI.US,D,20110802,000000,11.1399,11.2829,10.9882,11.0066,54893.241664724,0
+FISI.US,D,20110803,000000,10.996,11.3795,10.9158,11.3679,63243.117902634,0
+FISI.US,D,20110804,000000,11.1767,11.3331,10.8453,10.8588,92576.380123986,0
+FISI.US,D,20110805,000000,11.1573,11.1573,10.542,10.6347,52171.716171361,0
+FISI.US,D,20110808,000000,10.3102,10.6705,9.68707,9.75662,172061.69467586,0
+FISI.US,D,20110809,000000,10.0222,10.9835,9.82812,10.6405,141230.50647928,0
+FISI.US,D,20110810,000000,10.1363,10.3372,9.41273,9.48131,189210.72142483,0
+FISI.US,D,20110811,000000,9.54217,10.2589,9.54217,10.1092,86982.190787305,0
+FISI.US,D,20110812,000000,10.144,10.342,9.94014,9.99428,85514.285443224,0
+FISI.US,D,20110815,000000,10.1237,10.3904,10.0097,10.2435,34935.733111455,0
+FISI.US,D,20110816,000000,10.0889,10.1816,9.62042,10.0966,70640.615496994,0
+FISI.US,D,20110817,000000,10.1363,10.2377,10.0097,10.029,28838.439404377,0
+FISI.US,D,20110818,000000,9.90338,10.003,9.48131,9.53444,119605.30010561,0
+FISI.US,D,20110819,000000,9.405,9.81552,9.405,9.70929,74062.967448709,0
+FISI.US,D,20110822,000000,10.003,10.003,9.51223,9.64843,27405.73066234,0
+FISI.US,D,20110823,000000,9.68224,10.1971,9.65617,10.1971,60235.878816207,0
+FISI.US,D,20110824,000000,10.1498,10.7101,10.0754,10.6956,51119.958886744,0
+FISI.US,D,20110825,000000,10.7777,10.9641,10.1295,10.1546,101904.51485989,0
+FISI.US,D,20110826,000000,10.0503,10.6367,9.99715,10.4686,91855.884976256,0
+FISI.US,D,20110829,000000,10.5951,10.856,10.5951,10.7332,51467.784130476,0
+FISI.US,D,20110830,000000,10.657,10.8627,10.3043,10.8145,42635.507405724,0
+FISI.US,D,20110831,000000,10.8704,10.8704,10.3285,10.5169,97341.378924272,0
+FISI.US,D,20110901,000000,10.4686,10.6492,10.0097,10.0358,56012.286570895,0
+FISI.US,D,20110902,000000,9.79618,10.061,9.50546,9.56439,53522.644573354,0
+FISI.US,D,20110906,000000,9.23982,9.50643,9.11713,9.42529,59478.116678077,0
+FISI.US,D,20110907,000000,9.61365,10.1005,9.61365,9.99132,48499.882422803,0
+FISI.US,D,20110908,000000,9.79432,9.99715,9.58661,9.6407,32802.197911067,0
+FISI.US,D,20110909,000000,9.48131,9.70156,9.37312,9.44267,58858.035365592,0
+FISI.US,D,20110912,000000,9.2543,9.66485,9.17645,9.62042,24135.552254758,0
+FISI.US,D,20110913,000000,9.62524,9.95753,9.44267,9.67258,24188.347157824,0
+FISI.US,D,20110914,000000,9.79432,10.3294,9.68707,10.1517,49999.878786395,0
+FISI.US,D,20110915,000000,10.1459,10.2792,10.0319,10.2077,37680.03287673,0
+FISI.US,D,20110916,000000,10.2358,10.3411,10.1053,10.3082,72153.034190719,0
+FISI.US,D,20110919,000000,10.1005,10.2792,9.89094,10.1459,29376.740376818,0
+FISI.US,D,20110920,000000,10.0455,10.316,9.46876,9.48615,72011.212588364,0
+FISI.US,D,20110921,000000,9.51223,9.57695,9.2543,9.29777,67011.224709725,0
+FISI.US,D,20110922,000000,9.16978,9.54024,9.16978,9.34801,96821.71144703,0
+FISI.US,D,20110923,000000,9.2543,9.72185,9.2543,9.65617,53302.148213488,0
+FISI.US,D,20110926,000000,9.61365,9.93629,9.41659,9.89963,37212.125108376,0
+FISI.US,D,20110927,000000,10.1053,10.1517,9.65617,9.91801,48397.398199204,0
+FISI.US,D,20110928,000000,9.92947,10.0396,9.27651,9.35574,67907.702867677,0
+FISI.US,D,20110929,000000,9.68224,9.68224,9.23305,9.57985,27410.906633229,0
+FISI.US,D,20110930,000000,9.63587,9.70542,9.4021,9.5953,57090.958904135,0
+FISI.US,D,20111003,000000,9.50643,9.72958,9.16398,9.17645,102679.87529904,0
+FISI.US,D,20111004,000000,9.13046,10.2213,8.19412,10.1005,147520.34630343,0
+FISI.US,D,20111005,000000,9.91208,10.3817,9.91208,10.2715,56530.91885396,0
+FISI.US,D,20111006,000000,10.2077,10.4242,9.99715,10.3604,72964.626426093,0
+FISI.US,D,20111007,000000,10.3033,10.3082,9.71508,9.81747,57029.882447646,0
+FISI.US,D,20111010,000000,9.88511,10.5352,9.77011,10.5284,59287.640949367,0
+FISI.US,D,20111011,000000,10.4028,10.5671,10.2792,10.4087,49136.526842133,0
+FISI.US,D,20111012,000000,10.458,10.458,10.2879,10.4416,69571.259911355,0
+FISI.US,D,20111013,000000,10.3411,10.3739,10.1411,10.3526,32353.958832091,0
+FISI.US,D,20111014,000000,10.4888,10.7737,9.70929,10.766,56826.984388803,0
+FISI.US,D,20111017,000000,10.5284,10.6665,10.2358,10.3082,52995.730736868,0
+FISI.US,D,20111018,000000,10.3961,10.8946,10.2271,10.7807,85694.409230156,0
+FISI.US,D,20111019,000000,10.7236,10.7236,10.4493,10.5594,42579.606920124,0
+FISI.US,D,20111020,000000,10.4821,10.6299,10.2638,10.5594,21423.343508994,0
+FISI.US,D,20111021,000000,10.7737,10.8588,10.5671,10.8521,40106.528029426,0
+FISI.US,D,20111024,000000,10.7362,11.2163,10.6588,11.1767,55032.992878724,0
+FISI.US,D,20111025,000000,11.026,11.026,10.5111,10.6057,46470.90183437,0
+FISI.US,D,20111026,000000,10.7737,11.2163,10.5169,10.8879,45095.128772111,0
+FISI.US,D,20111027,000000,10.912,11.5051,10.4821,11.4626,121215.02705206,0
+FISI.US,D,20111028,000000,11.3805,11.4673,11.2028,11.3109,79562.954115213,0
+FISI.US,D,20111031,000000,11.1892,11.424,10.9013,11.0183,81576.406790978,0
+FISI.US,D,20111101,000000,10.597,11.6181,10.3662,10.4416,83968.740535811,0
+FISI.US,D,20111102,000000,10.6908,10.8665,10.4087,10.8058,38228.685790948,0
+FISI.US,D,20111103,000000,10.9661,11.3408,10.5681,11.2307,57240.026865734,0
+FISI.US,D,20111104,000000,10.9989,11.0713,10.7197,10.9323,35263.889665809,0
+FISI.US,D,20111107,000000,10.9341,11.0723,10.6869,11.0066,35770.099618739,0
+FISI.US,D,20111108,000000,11.0066,11.4414,10.7573,11.3979,31821.869024716,0
+FISI.US,D,20111109,000000,11.0327,11.2685,10.7824,10.7911,53220.367873444,0
+FISI.US,D,20111110,000000,10.9323,11.0665,10.7767,10.8917,30036.15906806,0
+FISI.US,D,20111111,000000,11.0414,11.3892,10.995,11.3688,48108.579023605,0
+FISI.US,D,20111114,000000,11.3042,11.3186,10.94,10.9999,48642.739219335,0
+FISI.US,D,20111115,000000,11.0066,11.2916,10.8453,11.2685,21727.69059726,0
+FISI.US,D,20111116,000000,11.1013,11.5979,10.94,11.1013,52522.646997626,0
+FISI.US,D,20111117,000000,11.1553,11.4887,11.0723,11.2365,39609.634824095,0
+FISI.US,D,20111118,000000,11.2085,11.5081,11.1399,11.2616,32233.87630747,0
+FISI.US,D,20111121,000000,11.0289,11.2307,10.9274,10.9274,35581.694278384,0
+FISI.US,D,20111122,000000,10.9053,10.9999,10.6511,10.6511,24849.836237421,0
+FISI.US,D,20111123,000000,10.5498,10.6173,10.1411,10.2271,59063.00381279,0
+FISI.US,D,20111125,000000,10.1759,10.4744,10.0436,10.0898,27490.616584917,0
+FISI.US,D,20111128,000000,10.2966,10.4155,9.57695,10.3294,61971.899452329,0
+FISI.US,D,20111129,000000,10.3739,10.3961,10.1005,10.1517,37650.012245574,0
+FISI.US,D,20111130,000000,10.5951,11.2558,10.2571,11.2028,95034.966296195,0
+FISI.US,D,20111201,000000,11.0936,11.2095,10.5284,10.9458,41952.279248395,0
+FISI.US,D,20111202,000000,11.1622,11.1622,10.9381,11.0394,20657.299817442,0
+FISI.US,D,20111205,000000,10.9932,11.169,10.8704,11.1622,36627.240397935,0
+FISI.US,D,20111206,000000,11.2085,11.3119,10.8966,11.223,84586.751459941,0
+FISI.US,D,20111207,000000,11.1275,11.1275,10.7265,10.9323,42251.450365771,0
+FISI.US,D,20111208,000000,10.856,10.856,10.2338,10.2618,58563.005024926,0
+FISI.US,D,20111209,000000,10.3024,10.5768,10.3024,10.4493,79875.5827569,0
+FISI.US,D,20111212,000000,10.3217,10.7322,10.1246,10.2618,100227.5002919,0
+FISI.US,D,20111213,000000,10.0976,10.4637,9.86386,10.0358,52924.302338601,0
+FISI.US,D,20111214,000000,9.89291,10.769,9.89291,10.5352,97750.280624491,0
+FISI.US,D,20111215,000000,10.8492,11.026,10.5169,11.026,29933.67484446,0
+FISI.US,D,20111216,000000,11.026,11.1622,10.8492,10.8917,100620.87407945,0
+FISI.US,D,20111219,000000,10.9661,11.0394,10.6752,10.7981,42586.853279368,0
+FISI.US,D,20111220,000000,11.0472,11.4066,11.0394,11.3119,73230.671329781,0
+FISI.US,D,20111221,000000,11.1882,11.4917,11.026,11.3989,64207.918876319,0
+FISI.US,D,20111222,000000,11.4549,11.4917,11.3989,11.4549,31641.745237783,0
+FISI.US,D,20111223,000000,11.5369,11.5369,11.3052,11.3825,7834.3495373797,0
+FISI.US,D,20111227,000000,11.3408,11.3989,11.2365,11.3698,14834.332567475,0
+FISI.US,D,20111228,000000,11.3825,11.3825,11.1275,11.1757,41453.315654708,0
+FISI.US,D,20111229,000000,11.2491,11.3515,11.1622,11.2762,58684.122743726,0
+FISI.US,D,20111230,000000,11.1969,11.2433,10.9255,10.9515,40198.660311248,0
+FISI.US,D,20120103,000000,11.2916,11.2916,11.1081,11.1275,31740.088684671,0
+FISI.US,D,20120104,000000,11.026,11.1275,11.0192,11.0626,15516.525530626,0
+FISI.US,D,20120105,000000,10.909,11.2433,10.8772,11.0626,32797.021940177,0
+FISI.US,D,20120106,000000,11.0917,11.0917,10.856,10.9786,37657.258604817,0
+FISI.US,D,20120109,000000,10.9661,11.0046,10.7613,10.9033,52068.196753583,0
+FISI.US,D,20120110,000000,11.0994,11.223,10.9438,11.1342,29032.020715619,0
+FISI.US,D,20120111,000000,10.9709,11.1969,10.8772,11.1969,50495.736797547,0
+FISI.US,D,20120112,000000,11.4288,11.4288,10.9932,11.2365,15953.377473646,0
+FISI.US,D,20120113,000000,11.0192,11.1882,11.0192,11.0192,32625.179706668,0
+FISI.US,D,20120117,000000,11.1215,11.1215,10.9235,10.9497,65678.929802932,0
+FISI.US,D,20120118,000000,11.0626,11.0626,11.026,11.0327,24386.069245779,0
+FISI.US,D,20120119,000000,11.0665,11.0713,10.9989,11.026,10309.498816433,0
+FISI.US,D,20120120,000000,11.0192,11.3515,11.0192,11.2085,36015.440638871,0
+FISI.US,D,20120123,000000,11.2491,11.4693,11.2085,11.3989,34039.254953504,0
+FISI.US,D,20120124,000000,11.422,11.7457,11.3911,11.6394,39060.981909876,0
+FISI.US,D,20120125,000000,11.5737,11.7659,11.4994,11.6973,22513.402978189,0
+FISI.US,D,20120126,000000,11.7524,11.7524,11.3621,11.5795,46589.949164814,0
+FISI.US,D,20120127,000000,11.4752,11.7041,11.4549,11.6645,25612.774346439,0
+FISI.US,D,20120130,000000,11.6094,11.6838,11.4838,11.5177,19537.219717094,0
+FISI.US,D,20120131,000000,11.6153,11.6876,11.535,11.5979,29419.183338108,0
+FISI.US,D,20120201,000000,11.6973,11.8402,11.5853,11.8402,52557.843599671,0
+FISI.US,D,20120202,000000,11.8064,12.0354,11.8064,11.9475,30548.580186057,0
+FISI.US,D,20120203,000000,11.9301,12.1388,11.9301,12.1185,66615.780533816,0
+FISI.US,D,20120206,000000,11.9949,12.077,11.7785,11.9214,17284.637186261,0
+FISI.US,D,20120207,000000,11.9881,12.0441,11.9079,11.9832,10547.593477321,0
+FISI.US,D,20120208,000000,11.8392,12.1465,11.8392,12.131,20753.572875976,0
+FISI.US,D,20120209,000000,12.0721,12.1407,11.9611,12.0721,22296.012200856,0
+FISI.US,D,20120210,000000,11.9562,12.0915,11.8731,11.9079,105905.54035698,0
+FISI.US,D,20120213,000000,11.9475,12.0847,11.88,12.0847,10540.347118076,0
+FISI.US,D,20120214,000000,11.88,12.0229,11.8402,11.935,28429.537704158,0
+FISI.US,D,20120215,000000,11.9611,11.9949,11.8064,11.8191,42282.506191103,0
+FISI.US,D,20120216,000000,11.88,12.1445,11.88,12.1445,31895.367811338,0
+FISI.US,D,20120217,000000,12.0431,12.2074,12.0431,12.1929,25651.076531016,0
+FISI.US,D,20120221,000000,12.2017,12.2017,11.9147,12.0577,31974.042568849,0
+FISI.US,D,20120222,000000,12.0229,12.0915,11.7407,11.7407,33453.335048885,0
+FISI.US,D,20120223,000000,11.7785,12.0354,11.7591,12.0354,22038.248850591,0
+FISI.US,D,20120224,000000,11.8877,12.0441,11.5409,11.6876,77985.318188288,0
+FISI.US,D,20120227,000000,11.4994,11.7785,11.4693,11.6838,17085.879904129,0
+FISI.US,D,20120228,000000,11.4838,11.6838,11.4693,11.5254,19276.350784296,0
+FISI.US,D,20120229,000000,11.5245,11.6336,11.0839,11.0984,50907.744080301,0
+FISI.US,D,20120301,000000,11.079,11.2491,10.7911,10.8018,34424.347187635,0
+FISI.US,D,20120302,000000,10.7998,10.9148,10.3904,10.3971,76718.240514695,0
+FISI.US,D,20120305,000000,10.4038,10.6492,10.3285,10.6337,43106.52075661,0
+FISI.US,D,20120306,000000,10.4366,10.6715,10.4366,10.4657,33307.37266982,0
+FISI.US,D,20120307,000000,10.4841,10.6792,10.4841,10.6492,31861.206403472,0
+FISI.US,D,20120308,000000,10.6898,10.9371,10.5188,10.8897,21927.48307357,0
+FISI.US,D,20120309,000000,11.0037,11.3583,10.8897,11.0994,38048.562004015,0
+FISI.US,D,20120312,000000,11.054,11.2028,10.9235,11.169,23785.65662267,0
+FISI.US,D,20120313,000000,11.2993,11.7302,11.1553,11.6955,35148.983112076,0
+FISI.US,D,20120314,000000,11.6423,11.6955,11.4665,11.6558,41162.426090753,0
+FISI.US,D,20120315,000000,11.7079,11.7079,11.3852,11.5901,17977.182091191,0
+FISI.US,D,20120316,000000,11.479,11.6674,11.3524,11.4163,64711.023246715,0
+FISI.US,D,20120319,000000,11.5031,11.7079,11.4104,11.4713,30055.827757437,0
+FISI.US,D,20120320,000000,11.3785,11.4327,11.0617,11.1844,27127.263428519,0
+FISI.US,D,20120321,000000,11.1466,11.3418,11.054,11.0655,22654.189386366,0
+FISI.US,D,20120322,000000,10.9428,11.0317,10.6859,10.853,42227.640899682,0
+FISI.US,D,20120323,000000,10.9428,11.4519,10.7807,11.3785,26234.926047279,0
+FISI.US,D,20120326,000000,11.3785,11.6625,11.2926,11.6153,46846.677320901,0
+FISI.US,D,20120327,000000,11.5543,11.7302,11.3718,11.4665,19100.367774074,0
+FISI.US,D,20120328,000000,11.3785,11.5833,11.2095,11.3785,47917.068100718,0
+FISI.US,D,20120329,000000,11.2549,11.2549,10.9845,11.169,20232.870204556,0
+FISI.US,D,20120330,000000,11.2549,11.3418,11.0472,11.0617,40959.528031911,0
+FISI.US,D,20120402,000000,11.0472,11.5621,11.0472,11.5409,46969.865428056,0
+FISI.US,D,20120403,000000,11.4616,11.6625,11.3583,11.4867,26464.739154745,0
+FISI.US,D,20120404,000000,11.3486,11.4713,11.1352,11.1466,33173.832620886,0
+FISI.US,D,20120405,000000,11.1466,11.393,11.1466,11.224,22903.671183208,0
+FISI.US,D,20120409,000000,10.9574,11.1844,10.9428,10.9428,46050.612998194,0
+FISI.US,D,20120410,000000,10.9497,10.9767,10.6096,10.6203,46094.091153662,0
+FISI.US,D,20120411,000000,10.7573,10.8473,10.6203,10.8327,22779.447881876,0
+FISI.US,D,20120412,000000,10.8067,11.1553,10.7807,10.9081,24016.504924314,0
+FISI.US,D,20120413,000000,10.8414,10.8473,10.6154,10.6203,24910.912693909,0
+FISI.US,D,20120416,000000,10.6337,10.8956,10.6337,10.7884,22292.906618324,0
+FISI.US,D,20120417,000000,10.9053,11.3795,10.8656,11.0984,33333.252524264,0
+FISI.US,D,20120418,000000,11.0655,11.2317,10.8675,10.9699,60512.275661672,0
+FISI.US,D,20120419,000000,11.0317,11.2781,10.6966,10.7362,43613.765903719,0
+FISI.US,D,20120420,000000,11.054,11.307,10.883,11.2549,58429.464975994,0
+FISI.US,D,20120423,000000,10.9922,11.2501,10.9235,11.0105,51822.855733452,0
+FISI.US,D,20120424,000000,10.9767,11.3524,10.9767,11.336,14156.280381035,0
+FISI.US,D,20120425,000000,11.4462,11.764,11.4462,11.5708,37271.131176509,0
+FISI.US,D,20120426,000000,11.5621,11.6278,11.2926,11.4867,27696.620226294,0
+FISI.US,D,20120427,000000,11.5592,11.9958,11.3852,11.9698,35778.381172161,0
+FISI.US,D,20120430,000000,12.0654,12.0654,11.3524,11.5708,52969.850882423,0
+FISI.US,D,20120501,000000,11.5804,11.9775,11.3959,11.6413,51027.826604923,0
+FISI.US,D,20120502,000000,11.5901,11.8258,11.4163,11.5775,34015.445487415,0
+FISI.US,D,20120503,000000,11.5167,12.0798,11.5167,11.7485,43814.593574208,0
+FISI.US,D,20120504,000000,11.6674,11.7302,11.2095,11.3486,54259.702827927,0
+FISI.US,D,20120507,000000,11.336,11.4616,11.1352,11.3785,46779.389699346,0
+FISI.US,D,20120508,000000,11.2849,11.9079,11.1553,11.7302,34843.600829632,0
+FISI.US,D,20120509,000000,11.3795,11.7119,11.3795,11.4549,77007.059690294,0
+FISI.US,D,20120510,000000,11.5573,11.7688,11.4673,11.7119,37524.753750062,0
+FISI.US,D,20120511,000000,11.5592,11.792,11.5128,11.6876,60042.297504963,0
+FISI.US,D,20120514,000000,11.479,11.6625,11.3418,11.6364,54497.797488816,0
+FISI.US,D,20120515,000000,11.5833,12.0296,11.4665,11.6732,34045.466118571,0
+FISI.US,D,20120516,000000,11.7079,11.8335,11.5708,11.5833,84895.239324917,0
+FISI.US,D,20120517,000000,11.5901,11.7233,11.2849,11.3129,65982.241697019,0
+FISI.US,D,20120518,000000,11.2385,11.5409,11.2095,11.3418,76019.484444698,0
+FISI.US,D,20120521,000000,11.4163,11.6955,11.2385,11.6625,43954.344788206,0
+FISI.US,D,20120522,000000,11.65,11.9301,11.224,11.3273,60261.75867065,0
+FISI.US,D,20120523,000000,11.2317,11.3785,11.026,11.2849,41330.127547552,0
+FISI.US,D,20120524,000000,11.2703,11.4163,11.0713,11.4163,41501.969781064,0
+FISI.US,D,20120525,000000,11.366,11.7611,11.3003,11.3534,46257.651833749,0
+FISI.US,D,20120529,000000,11.4384,11.5292,11.163,11.2385,37998.872683483,0
+FISI.US,D,20120530,000000,11.1352,11.3206,11.0183,11.0183,55097.174917745,0
+FISI.US,D,20120531,000000,11.0849,11.2926,11.0472,11.1767,28798.066831443,0
+FISI.US,D,20120601,000000,11.053,11.2105,10.9468,11.0307,53793.86544793,0
+FISI.US,D,20120604,000000,11.0713,11.1215,10.77,10.8443,53163.432193667,0
+FISI.US,D,20120605,000000,10.7459,11.0984,10.7459,11.0713,40893.275604533,0
+FISI.US,D,20120606,000000,11.1275,11.3534,11.1275,11.3293,21101.398119708,0
+FISI.US,D,20120607,000000,11.4897,11.4897,10.9341,11.0096,51382.898207899,0
+FISI.US,D,20120608,000000,11.0453,11.3206,11.0307,11.1767,33295.985533864,0
+FISI.US,D,20120611,000000,11.3534,11.3534,11.0839,11.1399,58781.430996437,0
+FISI.US,D,20120612,000000,11.1844,11.4606,11.0655,11.2781,80635.415283384,0
+FISI.US,D,20120613,000000,11.2936,11.4355,11.0376,11.0608,37880.860547217,0
+FISI.US,D,20120614,000000,11.1215,11.3437,11.1148,11.163,78410.782995353,0
+FISI.US,D,20120615,000000,11.1275,11.3534,11.0655,11.2936,79947.011155166,0
+FISI.US,D,20120618,000000,11.2327,11.308,11.1466,11.1892,37364.298652508,0
+FISI.US,D,20120619,000000,11.225,11.6191,11.0307,11.4984,58043.337547685,0
+FISI.US,D,20120620,000000,11.5245,11.566,11.2936,11.3206,40834.2695364,0
+FISI.US,D,20120621,000000,11.3495,11.3872,10.8791,10.9207,39986.445504804,0
+FISI.US,D,20120622,000000,11.0984,11.366,11.0608,11.3592,111336.16901357,0
+FISI.US,D,20120625,000000,11.1399,11.5167,11.1399,11.3959,22401.60200699,0
+FISI.US,D,20120626,000000,11.4462,11.4984,11.2936,11.366,10786.723332386,0
+FISI.US,D,20120627,000000,11.4191,11.5804,11.3148,11.5601,21131.418750864,0
+FISI.US,D,20120628,000000,11.3959,11.5804,11.3148,11.5804,43509.211291763,0
+FISI.US,D,20120629,000000,11.6597,12.0248,11.6026,11.6471,63982.246545564,0
+FISI.US,D,20120702,000000,11.7746,11.8452,11.5862,11.8384,33364.308349597,0
+FISI.US,D,20120703,000000,11.8519,12.2382,11.736,12.0045,36319.787727136,0
+FISI.US,D,20120705,000000,12.0113,12.1272,11.8992,11.9069,25437.826530395,0
+FISI.US,D,20120706,000000,11.8673,12.0113,11.8248,11.9069,17859.169954926,0
+FISI.US,D,20120709,000000,11.7977,11.9611,11.7688,11.9475,8137.661431467,0
+FISI.US,D,20120710,000000,11.9832,11.9832,11.7843,11.8519,26993.723379587,0
+FISI.US,D,20120711,000000,11.8315,12.0248,11.8248,11.9562,23982.343516449,0
+FISI.US,D,20120712,000000,11.9069,12.0248,11.7611,11.9611,23893.316817158,0
+FISI.US,D,20120713,000000,11.9832,12.2789,11.9611,12.0373,58630.292646481,0
+FISI.US,D,20120716,000000,11.9611,12.4112,11.8384,12.3358,66531.929805417,0
+FISI.US,D,20120717,000000,12.3909,12.5435,12.1977,12.4179,35333.247675719,0
+FISI.US,D,20120718,000000,12.3552,12.7637,12.2518,12.3968,74037.087594264,0
+FISI.US,D,20120719,000000,12.4315,12.5358,11.7611,12.4179,16216.316794801,0
+FISI.US,D,20120720,000000,12.2382,12.2789,12.1619,12.2104,32777.353250799,0
+FISI.US,D,20120723,000000,11.935,12.3069,11.9137,11.9137,49151.019560622,0
+FISI.US,D,20120724,000000,11.9958,12.0518,11.4123,11.5573,22679.034046633,0
+FISI.US,D,20120725,000000,11.6925,11.9698,11.3795,11.6413,13599.345913392,0
+FISI.US,D,20120726,000000,11.6925,11.7977,11.4606,11.6336,38435.724626503,0
+FISI.US,D,20120727,000000,11.6712,11.8315,11.5939,11.8315,64791.768392582,0
+FISI.US,D,20120730,000000,11.8384,11.8673,11.6992,11.6992,8757.7427439525,0
+FISI.US,D,20120731,000000,11.6529,11.9475,11.6529,11.8673,44446.062022647,0
+FISI.US,D,20120801,000000,11.9775,11.9775,11.6471,11.6712,52496.767143182,0
+FISI.US,D,20120802,000000,11.6529,11.8934,11.6529,11.7843,24410.913906045,0
+FISI.US,D,20120803,000000,11.9475,12.2104,11.9292,12.0113,29307.382366907,0
+FISI.US,D,20120806,000000,11.9775,12.0992,11.9069,12.0296,35195.566850076,0
+FISI.US,D,20120807,000000,12.1688,12.2518,11.9698,12.0441,38678.995258279,0
+FISI.US,D,20120808,000000,12.0045,12.1765,11.9292,12.133,13451.313145971,0
+FISI.US,D,20120809,000000,12.0798,12.2721,12.0045,12.0731,38910.878754099,0
+FISI.US,D,20120810,000000,12.0731,12.0731,11.9069,11.9611,9425.4429886155,0
+FISI.US,D,20120813,000000,11.9562,12.0992,11.8151,12.0113,14948.20392703,0
+FISI.US,D,20120814,000000,12.1214,12.3417,11.9069,11.9775,16574.493980311,0
+FISI.US,D,20120815,000000,11.9069,12.1833,11.9069,12.1485,17862.275537458,0
+FISI.US,D,20120816,000000,12.1089,12.3136,11.9408,12.0992,51540.24772292,0
+FISI.US,D,20120817,000000,12.0731,12.3968,12.0518,12.3909,40882.923662755,0
+FISI.US,D,20120820,000000,12.3417,12.4179,12.2171,12.3494,20669.722147577,0
+FISI.US,D,20120821,000000,12.2789,12.4035,12.1485,12.3069,31932.634801737,0
+FISI.US,D,20120822,000000,12.2856,12.2856,12.0731,12.133,11607.632315359,0
+FISI.US,D,20120823,000000,12.1977,12.1977,11.9475,11.9832,10829.166293674,0
+FISI.US,D,20120824,000000,11.9408,12.2054,11.9408,11.9775,13914.044943436,0
+FISI.US,D,20120827,000000,12.0664,12.2451,11.9842,12.2305,14359.178439877,0
+FISI.US,D,20120828,000000,12.0113,12.0992,11.6771,12.0596,49423.275629375,0
+FISI.US,D,20120829,000000,12.0296,12.3001,11.9611,12.2305,24308.429682446,0
+FISI.US,D,20120830,000000,12.1967,12.2094,12.0731,12.1156,26588.962456077,0
+FISI.US,D,20120831,000000,12.2451,12.3417,11.8596,12.0731,140155.97492275,0
+FISI.US,D,20120904,000000,12.0857,12.1765,12.0731,12.1688,13847.792516059,0
+FISI.US,D,20120905,000000,12.2721,12.3291,12.0857,12.19,34131.387235326,0
+FISI.US,D,20120906,000000,12.3358,12.6141,12.2228,12.3358,46475.042611081,0
+FISI.US,D,20120907,000000,12.4035,12.446,12.1272,12.1485,57442.924924577,0
+FISI.US,D,20120910,000000,12.2171,12.6054,12.2171,12.4827,45415.003773043,0
+FISI.US,D,20120911,000000,12.5156,12.761,12.4489,12.588,64524.688294717,0
+FISI.US,D,20120912,000000,12.5986,12.8381,12.5589,12.6816,62929.454066769,0
+FISI.US,D,20120913,000000,12.6517,13.4159,12.6517,13.2401,45334.258627176,0
+FISI.US,D,20120914,000000,13.2401,13.5694,12.9908,13.3482,73186.157980136,0
+FISI.US,D,20120917,000000,13.3251,13.3444,13.1019,13.3183,30919.179701699,0
+FISI.US,D,20120918,000000,13.0864,13.468,12.984,13.2401,61344.571780601,0
+FISI.US,D,20120919,000000,13.0951,13.213,12.9125,13.1859,53148.939475178,0
+FISI.US,D,20120920,000000,13.0681,13.0681,12.8652,12.9261,29991.645718415,0
+FISI.US,D,20120921,000000,13.1155,13.3444,12.9271,13.1704,102707.82554184,0
+FISI.US,D,20120924,000000,13.155,13.213,12.9753,13.1995,49241.081454088,0
+FISI.US,D,20120925,000000,13.213,13.3482,13.0806,13.1704,87067.076709883,0
+FISI.US,D,20120926,000000,13.2052,13.213,12.8217,12.9348,42284.576579459,0
+FISI.US,D,20120927,000000,13.0227,13.1627,12.7811,13.0951,38597.214918235,0
+FISI.US,D,20120928,000000,13.0092,13.1202,12.9048,12.9638,21904.708801659,0
+FISI.US,D,20121001,000000,13.0951,13.2052,12.9348,13.0169,28510.282850022,0
+FISI.US,D,20121002,000000,13.0536,13.213,12.8806,13.2052,38756.634821612,0
+FISI.US,D,20121003,000000,13.1782,13.4844,13.1356,13.2333,53203.804766599,0
+FISI.US,D,20121004,000000,13.0294,13.3183,13.0294,13.3183,18685.254908787,0
+FISI.US,D,20121005,000000,13.3936,13.4767,13.2507,13.2584,52167.57539465,0
+FISI.US,D,20121008,000000,13.1627,13.3559,13.1627,13.2274,26484.407844123,0
+FISI.US,D,20121009,000000,13.2584,13.3183,13.1503,13.1995,49656.194319375,0
+FISI.US,D,20121010,000000,13.2207,13.3482,13.213,13.3482,37584.795012374,0
+FISI.US,D,20121011,000000,13.468,13.468,13.2836,13.3714,31837.396937383,0
+FISI.US,D,20121012,000000,13.3376,13.3376,12.9638,13.0294,20720.446662288,0
+FISI.US,D,20121015,000000,13.0381,13.0681,12.9125,12.9976,36939.869039622,0
+FISI.US,D,20121016,000000,13.0806,13.1086,12.9048,12.9512,23778.410263427,0
+FISI.US,D,20121017,000000,13.0092,13.0951,12.9048,12.9908,18564.137189987,0
+FISI.US,D,20121018,000000,13.0092,13.0604,12.8652,12.9048,23979.237933914,0
+FISI.US,D,20121019,000000,12.7928,12.898,12.5512,12.6266,83949.071846432,0
+FISI.US,D,20121022,000000,12.6353,12.7541,12.5156,12.6894,22452.326521699,0
+FISI.US,D,20121023,000000,12.5937,12.761,12.4489,12.6353,50855.984371413,0
+FISI.US,D,20121024,000000,12.7754,13.0092,12.5937,12.5986,32366.381162224,0
+FISI.US,D,20121025,000000,12.6585,12.9048,12.5813,12.9048,38890.174870544,0
+FISI.US,D,20121026,000000,12.9194,13.1782,12.9194,13.1356,13554.832563749,0
+FISI.US,D,20121031,000000,13.1086,13.2584,12.7261,13.2401,41099.27924591,0
+FISI.US,D,20121101,000000,13.1356,13.2836,13.1202,13.2207,37062.021952598,0
+FISI.US,D,20121102,000000,13.3114,13.3114,12.9415,13.0024,35836.352046117,0
+FISI.US,D,20121105,000000,12.9696,13.0951,12.9512,13.0864,7462.7148275595,0
+FISI.US,D,20121106,000000,13.1086,13.3559,12.984,13.297,32721.452765201,0
+FISI.US,D,20121107,000000,13.1425,13.1425,12.6721,12.7184,38668.643316501,0
+FISI.US,D,20121108,000000,12.6894,12.9512,12.5077,12.5077,29651.066833928,0
+FISI.US,D,20121109,000000,12.4691,12.5465,12.2798,12.4547,55320.776860144,0
+FISI.US,D,20121112,000000,12.4547,12.6778,12.4547,12.5813,10032.06677679,0
+FISI.US,D,20121113,000000,12.2528,12.5726,12.2528,12.4489,6515.5121548979,0
+FISI.US,D,20121114,000000,12.331,12.5676,12.331,12.5156,47792.844799385,0
+FISI.US,D,20121115,000000,12.5233,12.5909,12.331,12.5233,28402.622655535,0
+FISI.US,D,20121116,000000,12.4885,12.4885,12.3156,12.3919,29334.29741553,0
+FISI.US,D,20121119,000000,12.3774,12.6585,12.3368,12.6585,21759.781616771,0
+FISI.US,D,20121120,000000,12.6643,12.8082,12.5937,12.7261,19767.03282456,0
+FISI.US,D,20121121,000000,12.531,12.8082,12.531,12.7473,6020.6893379229,0
+FISI.US,D,20121123,000000,12.758,12.8149,12.5696,12.7029,9986.5182329679,0
+FISI.US,D,20121126,000000,12.6189,12.7697,12.6121,12.7473,12735.99396913,0
+FISI.US,D,20121127,000000,12.7754,12.7995,12.5986,12.7339,23570.336233695,0
+FISI.US,D,20121128,000000,12.5512,12.8149,12.4952,12.7697,16651.098349466,0
+FISI.US,D,20121129,000000,12.7473,12.9696,12.7473,12.9696,23377.790116629,0
+FISI.US,D,20121130,000000,12.9976,13.1859,12.8719,12.9415,28593.098384245,0
+FISI.US,D,20121203,000000,13.0294,13.1859,12.984,13.0951,14286.714847433,0
+FISI.US,D,20121204,000000,13.0604,13.1503,12.8149,12.9125,70071.25869922,0
+FISI.US,D,20121205,000000,12.9908,13.0458,12.6962,12.7928,21127.277974151,0
+FISI.US,D,20121206,000000,12.7811,12.7811,12.5589,12.6121,14346.756109745,0
+FISI.US,D,20121207,000000,12.7029,12.7029,12.5589,12.5986,14899.549800675,0
+FISI.US,D,20121210,000000,12.5156,12.588,12.2876,12.5589,36197.634814159,0
+FISI.US,D,20121211,000000,12.6643,12.7029,12.5397,12.6816,24993.728228131,0
+FISI.US,D,20121212,000000,12.6721,12.6721,12.4045,12.4547,32961.617814444,0
+FISI.US,D,20121213,000000,12.4691,12.6073,12.3552,12.5077,36942.974622155,0
+FISI.US,D,20121214,000000,12.5465,12.6006,12.3909,12.4045,34060.994031237,0
+FISI.US,D,20121217,000000,12.4189,12.8044,12.4189,12.7888,23519.611718984,0
+FISI.US,D,20121218,000000,12.8122,13.1192,12.7435,13.1145,27842.582605359,0
+FISI.US,D,20121219,000000,12.9377,13.1145,12.8256,13.0845,13503.07285486,0
+FISI.US,D,20121220,000000,13.0584,13.0845,12.7647,12.9474,31461.621450852,0
+FISI.US,D,20121221,000000,12.9231,13.1493,12.8256,13.0517,208982.9302203,0
+FISI.US,D,20121224,000000,13.015,13.1936,12.9666,12.9734,5305.3701610823,0
+FISI.US,D,20121226,000000,13.044,13.297,12.9474,12.9966,22411.953948767,0
+FISI.US,D,20121227,000000,13.044,13.0797,12.9117,13.0275,28287.716101802,0
+FISI.US,D,20121228,000000,13.0014,13.0517,12.9474,12.9812,44508.173673313,0
+FISI.US,D,20121231,000000,13.0014,13.2052,12.9474,13.0739,50163.439466483,0
+FISI.US,D,20130102,000000,13.3347,13.6612,13.2507,13.439,96292.727222188,0
+FISI.US,D,20130103,000000,13.3444,13.5222,13.2758,13.4178,15956.48305618,0
+FISI.US,D,20130104,000000,13.5075,13.6669,13.2507,13.5491,20303.263408645,0
+FISI.US,D,20130107,000000,13.4477,13.5075,13.3656,13.3956,9768.092261458,0
+FISI.US,D,20130108,000000,13.1936,13.3656,13.1936,13.2448,12116.947850822,0
+FISI.US,D,20130109,000000,13.3183,13.6264,13.1627,13.4033,44124.11663336,0
+FISI.US,D,20130110,000000,13.4178,13.4178,13.2062,13.326,12290.860472689,0
+FISI.US,D,20130111,000000,13.3559,13.3559,13.0517,13.1936,27912.975809449,0
+FISI.US,D,20130114,000000,13.1145,13.2401,12.9889,13.1936,39098.248900276,0
+FISI.US,D,20130115,000000,13.0845,13.2662,13.0797,13.2401,12506.180861664,0
+FISI.US,D,20130116,000000,13.2333,13.2448,13.1416,13.1416,4902.6796259289,0
+FISI.US,D,20130117,000000,13.1849,13.471,13.0971,13.4545,22505.121424767,0
+FISI.US,D,20130118,000000,13.4864,13.6157,13.3878,13.6157,20412.993991489,0
+FISI.US,D,20130122,000000,13.6003,13.7356,13.6003,13.7307,58616.83512217,0
+FISI.US,D,20130123,000000,13.6815,13.753,13.3385,13.4477,23410.916330317,0
+FISI.US,D,20130124,000000,13.5075,13.6477,13.5075,13.5829,8976.1687154624,0
+FISI.US,D,20130125,000000,13.6477,13.6815,13.4255,13.5075,21447.152975084,0
+FISI.US,D,20130128,000000,13.5675,13.753,13.5144,13.6612,21160.404187841,0
+FISI.US,D,20130129,000000,13.6157,14.0311,13.6157,13.865,41867.393325817,0
+FISI.US,D,20130130,000000,13.8429,13.8429,13.5075,13.7047,26138.652988747,0
+FISI.US,D,20130131,000000,13.7047,14.2409,13.5075,14.0988,49182.075385955,0
+FISI.US,D,20130201,000000,14.1645,14.4871,14.1036,14.4417,34764.926072122,0
+FISI.US,D,20130204,000000,14.4553,14.6137,14.1577,14.2862,32225.594754047,0
+FISI.US,D,20130205,000000,14.2349,14.2349,13.9645,14.0457,30761.830186677,0
+FISI.US,D,20130206,000000,14.008,14.0988,13.8931,13.9722,24393.315605023,0
+FISI.US,D,20130207,000000,14.0311,14.0311,13.7588,13.8882,24167.643274269,0
+FISI.US,D,20130208,000000,13.8931,14.1181,13.8429,14.0457,17946.126265858,0
+FISI.US,D,20130211,000000,14.0254,14.0254,13.7878,13.8804,24864.328955909,0
+FISI.US,D,20130212,000000,14.0254,14.1732,14.0187,14.1036,10709.083769053,0
+FISI.US,D,20130213,000000,14.3056,14.3056,13.9269,14.0843,36585.832630824,0
+FISI.US,D,20130214,000000,13.8931,14.2312,13.8931,14.0311,17057.929661329,0
+FISI.US,D,20130215,000000,14.1887,14.2098,14.0524,14.1887,48020.587518495,0
+FISI.US,D,20130219,000000,14.2031,14.3364,14.1732,14.2785,20491.668748999,0
+FISI.US,D,20130220,000000,14.2409,14.3056,13.9471,14.0187,30280.464894013,0
+FISI.US,D,20130221,000000,14.0389,14.3307,13.9336,14.0843,33425.384806085,0
+FISI.US,D,20130222,000000,14.1326,14.1374,13.9269,14.0311,30407.793777879,0
+FISI.US,D,20130225,000000,14.0679,14.0756,13.696,13.7134,26338.445465057,0
+FISI.US,D,20130226,000000,13.725,13.9568,13.5829,13.8998,30809.449118855,0
+FISI.US,D,20130227,000000,13.8429,14.2098,13.8429,13.9568,36250.429717226,0
+FISI.US,D,20130228,000000,13.9722,14.0457,13.8022,13.9839,16646.957572755,0
+FISI.US,D,20130301,000000,13.8177,14.2235,13.81,14.0988,13311.561931971,0
+FISI.US,D,20130304,000000,14.0389,14.0679,13.8429,14.0311,14506.176013121,0
+FISI.US,D,20130305,000000,14.1374,14.1374,13.8573,13.9722,27080.679690519,0
+FISI.US,D,20130306,000000,13.9645,14.0311,13.9336,14.0311,7554.8471093812,0
+FISI.US,D,20130307,000000,14.0254,14.0679,13.9945,14.0602,16374.701504,0
+FISI.US,D,20130308,000000,14.1887,14.1887,13.9722,14.0311,26048.591095281,0
+FISI.US,D,20130311,000000,14.0311,14.0602,13.9762,14.0003,13870.566787969,0
+FISI.US,D,20130312,000000,14.0128,14.1587,14.0128,14.1036,11405.769450694,0
+FISI.US,D,20130313,000000,14.1384,14.1587,14.0843,14.1587,5930.6274444567,0
+FISI.US,D,20130314,000000,14.1587,14.1819,14.1346,14.1664,22020.650549569,0
+FISI.US,D,20130315,000000,14.1587,14.1587,13.9839,14.1587,80775.166497383,0
+FISI.US,D,20130318,000000,14.0524,14.1974,14.0467,14.1741,6728.762155519,0
+FISI.US,D,20130319,000000,14.1587,14.3451,14.0524,14.1346,15087.955141028,0
+FISI.US,D,20130320,000000,14.3664,14.3664,14.093,14.2332,18663.515831055,0
+FISI.US,D,20130321,000000,14.1113,14.1587,14.1113,14.1587,5961.6832697899,0
+FISI.US,D,20130322,000000,14.2185,14.2254,14.0187,14.0843,8299.1517231994,0
+FISI.US,D,20130325,000000,14.2399,14.2399,14.1346,14.1529,12809.492755753,0
+FISI.US,D,20130326,000000,14.2591,14.2678,14.1461,14.1529,61741.051150687,0
+FISI.US,D,20130327,000000,14.1113,14.2514,14.093,14.1974,13225.640815217,0
+FISI.US,D,20130328,000000,14.2514,14.2514,14.1346,14.1346,39638.620261074,0
+FISI.US,D,20130401,000000,14.1587,14.2254,13.8071,13.9722,47298.02198241,0
+FISI.US,D,20130402,000000,14.0311,14.1036,13.8795,13.8921,13251.520669662,0
+FISI.US,D,20130403,000000,13.9558,14.0843,13.7424,13.8071,25498.902986884,0
+FISI.US,D,20130404,000000,13.7424,14.0128,13.7424,14.0003,9574.5109502147,0
+FISI.US,D,20130405,000000,13.7173,13.9558,13.7173,13.8921,18058.962431235,0
+FISI.US,D,20130408,000000,13.9762,13.9762,13.7791,13.8563,8693.5607049306,0
+FISI.US,D,20130409,000000,14.1036,14.1036,13.553,13.5868,16395.405387556,0
+FISI.US,D,20130410,000000,13.4641,14.1346,13.4564,14.1113,17998.921168925,0
+FISI.US,D,20130411,000000,14.0843,14.1587,13.9722,14.1191,18131.426023679,0
+FISI.US,D,20130412,000000,13.8998,14.0998,13.8921,14.0611,10982.375031984,0
+FISI.US,D,20130415,000000,14.008,14.008,13.1183,13.4884,70842.47836166,0
+FISI.US,D,20130416,000000,13.5772,13.864,13.5772,13.7636,13023.777950551,0
+FISI.US,D,20130417,000000,13.553,13.553,13.2052,13.327,24208.015847201,0
+FISI.US,D,20130418,000000,13.4815,13.6226,13.212,13.2507,22585.866570633,0
+FISI.US,D,20130419,000000,13.2458,13.553,13.212,13.5336,18954.405395008,0
+FISI.US,D,20130422,000000,13.7018,13.7346,13.5289,13.6786,5712.2014729467,0
+FISI.US,D,20130423,000000,13.8215,14.093,13.5463,14.0467,15862.280386002,0
+FISI.US,D,20130424,000000,14.008,14.1346,13.864,14.1036,16461.657814932,0
+FISI.US,D,20130425,000000,13.9722,14.1036,13.5965,13.7288,76931.490515315,0
+FISI.US,D,20130426,000000,13.7173,13.9269,13.6709,13.8215,50304.22587466,0
+FISI.US,D,20130429,000000,13.6226,13.8235,13.6226,13.7346,16106.586211957,0
+FISI.US,D,20130430,000000,13.7926,13.9065,13.2274,13.5463,42548.551094791,0
+FISI.US,D,20130501,000000,13.5414,13.7568,13.1772,13.2845,131669.45305338,0
+FISI.US,D,20130502,000000,13.3898,13.5414,13.2468,13.4738,25233.893277374,0
+FISI.US,D,20130503,000000,13.7018,13.8071,13.5637,13.7501,17338.467283506,0
+FISI.US,D,20130506,000000,13.7926,13.8707,13.7288,13.8707,16114.867765379,0
+FISI.US,D,20130507,000000,13.8795,13.9461,13.7636,13.9192,43451.240417808,0
+FISI.US,D,20130508,000000,14.0128,14.0843,13.9404,14.0264,29112.765861487,0
+FISI.US,D,20130509,000000,13.9722,14.0843,13.8071,13.9839,23655.222156272,0
+FISI.US,D,20130510,000000,14.0524,14.0524,13.6709,14.0128,19002.024327185,0
+FISI.US,D,20130513,000000,14.0766,14.0766,13.9762,13.9762,4772.2451595296,0
+FISI.US,D,20130514,000000,13.8071,14.1259,13.8003,14.1113,20227.694233668,0
+FISI.US,D,20130515,000000,14.0003,14.1259,13.9065,14.0524,9739.1068244805,0
+FISI.US,D,20130516,000000,14.0524,14.1587,14.008,14.0688,7312.6116717825,0
+FISI.US,D,20130517,000000,14.1587,14.1974,14.0311,14.1346,19073.452725451,0
+FISI.US,D,20130520,000000,14.0843,14.3326,14.0843,14.2747,9405.7742992378,0
+FISI.US,D,20130521,000000,14.2332,14.3326,14.008,14.1587,8347.8058495547,0
+FISI.US,D,20130522,000000,14.1384,14.1664,13.8795,13.9722,57813.524440219,0
+FISI.US,D,20130523,000000,13.9065,14.0747,13.7018,14.0128,30809.449118855,0
+FISI.US,D,20130524,000000,13.8921,14.1664,13.7346,14.0688,6980.3143407177,0
+FISI.US,D,20130528,000000,14.2881,14.2881,13.9762,14.2514,23179.032834496,0
+FISI.US,D,20130529,000000,14.0843,14.2436,13.9269,13.9722,6169.757299522,0
+FISI.US,D,20130530,000000,13.9404,14.0128,13.8998,13.9722,28319.807121312,0
+FISI.US,D,20130531,000000,13.8573,14.1906,13.3106,13.8168,37442.973410019,0
+FISI.US,D,20130603,000000,13.8071,14.6282,13.8071,14.3664,70708.938312727,0
+FISI.US,D,20130604,000000,14.2998,14.2998,14.0524,14.0843,34969.894519321,0
+FISI.US,D,20130605,000000,14.1113,14.1113,13.7723,13.8158,11972.020665934,0
+FISI.US,D,20130606,000000,13.7858,13.9404,13.5637,13.8563,42847.722212168,0
+FISI.US,D,20130607,000000,13.9839,14.0187,13.8419,13.9722,8969.9575503957,0
+FISI.US,D,20130610,000000,13.9839,14.0467,13.8215,13.9143,17722.524323459,0
+FISI.US,D,20130611,000000,13.8206,13.8206,13.5067,13.5598,40356.00982627,0
+FISI.US,D,20130612,000000,13.6013,13.6487,13.3608,13.4294,11225.645663761,0
+FISI.US,D,20130613,000000,13.468,13.5067,13.2062,13.3608,177589.63158517,0
+FISI.US,D,20130614,000000,13.383,13.4583,13.126,13.3685,184893.96170353,0
+FISI.US,D,20130617,000000,13.468,13.5926,13.3463,13.4583,12415.083774021,0
+FISI.US,D,20130618,000000,13.4535,13.8206,13.4535,13.5675,24452.321673156,0
+FISI.US,D,20130619,000000,13.3752,13.4632,13.213,13.2468,23811.536477115,0
+FISI.US,D,20130620,000000,13.0922,13.2217,12.8044,13.153,28683.160277711,0
+FISI.US,D,20130621,000000,13.1493,13.2343,12.986,13.1329,155131.09389841,0
+FISI.US,D,20130624,000000,13.0188,13.3221,12.9512,13.0652,57422.221041021,0
+FISI.US,D,20130625,000000,13.2217,13.3608,12.9338,13.1493,106833.07434027,0
+FISI.US,D,20130626,000000,13.1849,13.1849,12.9415,12.9995,22834.313173298,0
+FISI.US,D,20130627,000000,13.1068,13.4072,13.0401,13.213,78337.28420873,0
+FISI.US,D,20130628,000000,13.1406,13.3134,13.0401,13.153,130181.87901992,0
+FISI.US,D,20130701,000000,13.2217,14.0003,13.153,13.9471,29949.202757126,0
+FISI.US,D,20130702,000000,13.9568,14.323,13.8322,14.178,31892.262228805,0
+FISI.US,D,20130703,000000,14.0698,14.323,14.0698,14.3143,13574.501253126,0
+FISI.US,D,20130705,000000,14.4958,14.9546,14.0003,14.8851,34155.196701415,0
+FISI.US,D,20130708,000000,14.8851,14.9614,14.6639,14.7644,26673.848378656,0
+FISI.US,D,20130709,000000,14.8079,14.9546,14.7779,14.8397,11075.542507984,0
+FISI.US,D,20130710,000000,14.8774,15.0609,14.6581,14.8696,37086.866612865,0
+FISI.US,D,20130711,000000,15.0687,15.1015,14.8349,15.0417,19575.521901672,0
+FISI.US,D,20130712,000000,14.977,15.5778,14.977,15.3285,31196.611741342,0
+FISI.US,D,20130715,000000,15.2937,15.2937,14.7498,14.8561,35721.445492385,0
+FISI.US,D,20130716,000000,14.8282,15.3014,14.8282,15.2213,20531.006127755,0
+FISI.US,D,20130717,000000,15.3623,15.3623,14.9683,15.1199,26342.586241767,0
+FISI.US,D,20130718,000000,15.115,15.4628,15.115,15.4232,15507.208783026,0
+FISI.US,D,20130719,000000,15.43,15.5072,15.1286,15.456,19470.967289717,0
+FISI.US,D,20130722,000000,15.3285,15.5778,15.0233,15.0532,37338.418798064,0
+FISI.US,D,20130723,000000,15.0281,15.4338,14.7779,15.1914,60864.241682114,0
+FISI.US,D,20130724,000000,15.1701,15.5517,14.8349,15.2726,13196.655378239,0
+FISI.US,D,20130725,000000,15.4628,15.4628,15.1286,15.2348,33733.872671061,0
+FISI.US,D,20130726,000000,15.0861,15.2,14.8696,14.9614,15505.138394672,0
+FISI.US,D,20130729,000000,15.2726,15.4232,14.8774,14.8851,11542.41508216,0
+FISI.US,D,20130730,000000,14.9924,15.0088,14.7045,14.7123,5233.941762816,0
+FISI.US,D,20130731,000000,14.4707,14.9285,14.3491,14.3838,26141.75857128,0
+FISI.US,D,20130801,000000,14.7837,14.9151,14.4785,14.7915,52461.570541137,0
+FISI.US,D,20130802,000000,14.7644,14.9847,14.7364,14.9412,14317.770672768,0
+FISI.US,D,20130805,000000,14.8774,15.2937,14.6639,15.0532,15599.341064849,0
+FISI.US,D,20130806,000000,15.0532,15.3411,14.7577,15.2068,38591.003753168,0
+FISI.US,D,20130807,000000,15.1778,15.5778,15.0417,15.1914,36102.396949804,0
+FISI.US,D,20130808,000000,15.3411,15.5778,15.2146,15.5285,14022.740332102,0
+FISI.US,D,20130809,000000,15.5149,15.5149,14.8397,14.9546,16447.165096444,0
+FISI.US,D,20130812,000000,14.8629,15.5226,14.8629,15.1701,14054.831351613,0
+FISI.US,D,20130813,000000,15.3353,15.4077,15.0861,15.371,11360.220906871,0
+FISI.US,D,20130814,000000,15.1343,15.4811,15.1343,15.4077,19532.043746205,0
+FISI.US,D,20130815,000000,15.1914,15.6271,15.1015,15.3875,58645.820559149,0
+FISI.US,D,20130816,000000,15.2773,15.7139,15.115,15.1286,94431.448090555,0
+FISI.US,D,20130819,000000,15.1634,15.3875,15.1015,15.1015,35051.674859365,0
+FISI.US,D,20130820,000000,15.1489,15.1489,14.5432,14.6118,22340.525550501,0
+FISI.US,D,20130821,000000,14.52,14.6639,14.0698,14.1056,20776.347147888,0
+FISI.US,D,20130822,000000,14.121,14.463,14.0408,14.1471,18671.797384477,0
+FISI.US,D,20130823,000000,14.1346,14.2215,14.009,14.1287,36369.477047669,0
+FISI.US,D,20130826,000000,14.0698,14.5045,14.0698,14.2399,27169.706389808,0
+FISI.US,D,20130827,000000,14.0775,14.6707,13.8872,13.9192,33455.40543724,0
+FISI.US,D,20130828,000000,14.0408,14.1403,13.8872,14.0621,12515.497609265,0
+FISI.US,D,20130829,000000,14.009,14.0939,13.6564,13.9143,31285.63844063,0
+FISI.US,D,20130830,000000,13.8553,13.8553,13.153,13.2468,64892.182227825,0
+FISI.US,D,20130903,000000,13.4574,13.5724,13.1434,13.5269,51804.222238251,0
+FISI.US,D,20130904,000000,13.4971,13.8814,13.2816,13.3501,27308.422409629,0
+FISI.US,D,20130905,000000,13.3037,13.7868,13.3037,13.7723,28940.923627976,0
+FISI.US,D,20130906,000000,13.6622,13.7926,13.6487,13.6564,19510.304668473,0
+FISI.US,D,20130909,000000,13.6157,13.7704,13.2922,13.6622,53625.128796953,0
+FISI.US,D,20130910,000000,13.8003,13.9732,13.7926,13.9732,17435.775536217,0
+FISI.US,D,20130911,000000,13.9607,14.2523,13.6487,14.1664,23157.293756763,0
+FISI.US,D,20130912,000000,14.2389,14.3558,14.0515,14.1103,48123.071742095,0
+FISI.US,D,20130913,000000,14.1906,14.4581,14.0988,14.1906,33207.994028753,0
+FISI.US,D,20130916,000000,14.2911,14.5064,13.8332,14.1384,63159.267174235,0
+FISI.US,D,20130917,000000,14.1103,14.1103,13.9423,14.0157,21129.348362508,0
+FISI.US,D,20130918,000000,14.0515,14.0515,13.7491,13.951,42600.31080368,0
+FISI.US,D,20130919,000000,13.951,14.0438,13.6331,14.037,43980.22464265,0
+FISI.US,D,20130920,000000,14.0438,14.3645,13.866,14.2852,115767.83528861,0
+FISI.US,D,20130923,000000,14.3297,14.5847,14.1519,14.2389,35839.45762865,0
+FISI.US,D,20130924,000000,14.1519,14.1984,13.7791,13.8573,46690.363000057,0
+FISI.US,D,20130925,000000,14.2205,14.5393,14.1103,14.3702,86180.95049371,0
+FISI.US,D,20130926,000000,14.631,14.9683,14.631,14.9392,37960.570498905,0
+FISI.US,D,20130927,000000,14.8185,15.115,14.7006,14.9991,47657.234362097,0
+FISI.US,D,20130930,000000,14.9064,15.06,14.5219,14.7682,78269.996587174,0
+FISI.US,D,20131001,000000,14.8088,15.1073,14.7615,14.8378,29073.428482731,0
+FISI.US,D,20131002,000000,14.688,15.1015,14.5991,14.89,37313.574137797,0
+FISI.US,D,20131003,000000,14.9064,14.9208,14.5991,14.6668,41288.719780442,0
+FISI.US,D,20131004,000000,14.631,14.9605,14.631,14.9064,21890.21608317,0
+FISI.US,D,20131007,000000,14.7316,15.0348,14.6051,14.6959,20061.027971046,0
+FISI.US,D,20131008,000000,14.716,14.9208,14.5393,14.6533,49598.22344542,0
+FISI.US,D,20131009,000000,14.7741,15.0407,14.688,14.9392,28959.557123176,0
+FISI.US,D,20131010,000000,15.1199,15.4512,15.0348,15.3507,36993.699136866,0
+FISI.US,D,20131011,000000,15.2666,15.8647,15.2579,15.8647,40748.348419646,0
+FISI.US,D,20131014,000000,15.8647,16.3313,15.8414,16.1159,22862.263416098,0
+FISI.US,D,20131015,000000,16.508,16.508,15.6985,15.7912,20466.824088734,0
+FISI.US,D,20131016,000000,15.8937,16.1603,15.3584,15.9294,35816.683356739,0
+FISI.US,D,20131017,000000,15.8801,15.8801,15.5053,15.8483,40735.926089511,0
+FISI.US,D,20131018,000000,16.0077,16.2405,15.1855,16.169,51843.559617008,0
+FISI.US,D,20131021,000000,16.1159,16.2405,16.001,16.1757,36302.189426114,0
+FISI.US,D,20131022,000000,16.1246,16.3381,16.0868,16.2405,27294.964885319,0
+FISI.US,D,20131023,000000,16.1951,16.7939,16.1159,16.1757,23000.979435919,0
+FISI.US,D,20131024,000000,15.9719,16.9688,15.5527,16.8529,46133.428532416,0
+FISI.US,D,20131025,000000,16.9185,17.3484,16.6075,17.2566,32421.246453646,0
+FISI.US,D,20131028,000000,17.1794,17.5185,17.0635,17.4218,50288.697961993,0
+FISI.US,D,20131029,000000,17.5223,18.5656,16.9988,17.5223,45855.996492772,0
+FISI.US,D,20131030,000000,17.5841,17.5841,16.2771,17.0692,40317.707641692,0
+FISI.US,D,20131031,000000,17.0257,17.5059,16.6558,17.0846,64509.16038205,0
+FISI.US,D,20131101,000000,16.7388,17.1127,16.4201,16.8606,96014.259988368,0
+FISI.US,D,20131104,000000,16.9688,17.5117,16.8606,17.1948,59993.643378608,0
+FISI.US,D,20131105,000000,17.1649,17.3339,16.6558,16.6645,21941.975792058,0
+FISI.US,D,20131106,000000,16.819,17.2132,16.6712,16.8606,39071.333851654,0
+FISI.US,D,20131107,000000,16.8934,17.4218,16.7939,16.8461,70244.136126907,0
+FISI.US,D,20131108,000000,16.8674,17.5359,16.8674,17.1948,51400.496508922,0
+FISI.US,D,20131111,000000,17.2132,17.3968,16.9262,17.018,18425.421170166,0
+FISI.US,D,20131112,000000,16.9108,17.0344,16.4868,16.9108,16326.047377645,0
+FISI.US,D,20131113,000000,16.7311,16.9543,16.3853,16.8934,12926.469697841,0
+FISI.US,D,20131114,000000,16.8934,16.9591,16.5196,16.7311,13303.28037855,0
+FISI.US,D,20131115,000000,16.7023,16.9591,16.4916,16.9543,23414.02191285,0
+FISI.US,D,20131118,000000,16.8606,16.9331,16.6645,16.8268,26045.485512748,0
+FISI.US,D,20131119,000000,16.8017,17.219,16.6529,16.7388,23554.808321028,0
+FISI.US,D,20131120,000000,16.7311,16.7727,16.4568,16.5844,15108.659024584,0
+FISI.US,D,20131121,000000,16.5988,17.3416,16.5437,17.2016,23274.270698852,0
+FISI.US,D,20131122,000000,17.2016,18.0198,17.0113,17.956,23579.652981295,0
+FISI.US,D,20131125,000000,18.0439,18.3405,17.956,18.2536,31866.382374361,0
+FISI.US,D,20131126,000000,18.2536,18.6004,18.1531,18.4912,31727.666354538,0
+FISI.US,D,20131127,000000,18.5588,19.0321,18.2661,18.9095,27016.497651498,0
+FISI.US,D,20131129,000000,19.0321,19.0399,18.3627,18.5511,21867.441811259,0
+FISI.US,D,20131202,000000,18.4631,18.6651,17.7976,17.8546,33944.017089149,0
+FISI.US,D,20131203,000000,17.7832,18.2246,17.4904,17.8546,30340.506156324,0
+FISI.US,D,20131204,000000,17.7329,18.2477,17.1727,17.7618,36522.685785979,0
+FISI.US,D,20131205,000000,17.6382,18.6409,17.6305,17.8314,30372.597175835,0
+FISI.US,D,20131206,000000,18.0004,18.384,18.0004,18.1588,8034.1420136897,0
+FISI.US,D,20131209,000000,18.2323,18.2323,17.7223,17.9947,32140.70883147,0
+FISI.US,D,20131210,000000,18.1985,18.1985,17.107,17.2267,41108.595993509,0
+FISI.US,D,20131211,000000,17.3127,17.4547,16.8172,17.0548,34506.127527679,0
+FISI.US,D,20131212,000000,17.017,17.017,16.4858,16.6752,28328.088674735,0
+FISI.US,D,20131213,000000,16.651,16.651,16.1535,16.3659,45647.922463041,0
+FISI.US,D,20131216,000000,16.4858,16.6278,16.3863,16.5747,29286.678483353,0
+FISI.US,D,20131217,000000,16.5814,16.6819,16.3187,16.4801,26961.632360076,0
+FISI.US,D,20131218,000000,16.5109,16.7283,16.4007,16.6278,38634.481908635,0
+FISI.US,D,20131219,000000,16.5814,16.6829,16.4007,16.6607,41383.957644797,0
+FISI.US,D,20131220,000000,16.6916,16.8442,16.5225,16.7775,230236.50188413,0
+FISI.US,D,20131223,000000,16.7582,17.8295,16.6123,17.6509,50190.354515105,0
+FISI.US,D,20131224,000000,17.673,18.4671,17.673,18.0449,7399.5679827153,0
+FISI.US,D,20131226,000000,18.1734,19.3375,17.9783,18.2556,19934.734281358,0
+FISI.US,D,20131227,000000,18.3502,18.5086,17.9783,18.3502,14987.541305785,0
+FISI.US,D,20131230,000000,18.8293,18.8293,17.6817,18.1106,18834.322870386,0
+FISI.US,D,20131231,000000,18.1106,18.385,17.9232,17.9706,25597.246433773,0
+FISI.US,D,20140102,000000,17.8295,17.8421,17.361,17.4779,63724.483195299,0
+FISI.US,D,20140103,000000,17.4866,18.6825,17.0702,17.2084,22304.293754279,0
+FISI.US,D,20140106,000000,17.2973,18.4449,16.9244,16.9486,28046.515858381,0
+FISI.US,D,20140107,000000,17.0548,17.5339,16.8249,17.049,28733.884792421,0
+FISI.US,D,20140108,000000,16.8896,17.1958,16.5553,16.6752,44543.370275359,0
+FISI.US,D,20140109,000000,16.7853,18.0643,16.0801,16.307,61047.47105158,0
+FISI.US,D,20140110,000000,16.255,17.0548,16.1825,16.3505,54722.434625391,0
+FISI.US,D,20140113,000000,16.3728,16.9678,16.1612,16.3331,50735.901846791,0
+FISI.US,D,20140114,000000,16.3505,16.6752,16.0067,16.255,78641.631296995,0
+FISI.US,D,20140115,000000,16.4443,16.7283,16.2047,16.6548,31951.268296937,0
+FISI.US,D,20140116,000000,16.6752,16.6752,16.1612,16.2858,20073.450301181,0
+FISI.US,D,20140117,000000,16.3129,16.4143,16.0067,16.2714,26948.174835764,0
+FISI.US,D,20140121,000000,16.3187,16.5109,16.1825,16.3659,31763.898150761,0
+FISI.US,D,20140122,000000,16.5553,16.5959,16.1825,16.394,67371.47228359,0
+FISI.US,D,20140123,000000,16.3331,16.4607,16.0154,16.1882,43312.524397987,0
+FISI.US,D,20140124,000000,16.2249,16.2936,15.6676,15.942,38240.072926903,0
+FISI.US,D,20140127,000000,15.9361,16.2936,15.6676,15.8106,15949.236696935,0
+FISI.US,D,20140128,000000,15.5845,15.8975,15.1286,15.686,70846.619138371,0
+FISI.US,D,20140129,000000,15.855,15.8937,15.5285,15.686,64071.273244852,0
+FISI.US,D,20140130,000000,15.4928,16.2472,15.4928,15.855,74798.990509105,0
+FISI.US,D,20140131,000000,15.6385,16.2115,15.1788,15.1875,58296.960121239,0
+FISI.US,D,20140203,000000,15.3517,16.0318,14.5479,14.5887,72044.338802053,0
+FISI.US,D,20140204,000000,14.7045,15.2165,14.3432,14.5161,54665.498945614,0
+FISI.US,D,20140205,000000,15.3758,15.3758,14.5693,14.8803,139381.64967778,0
+FISI.US,D,20140206,000000,14.974,15.8791,14.8359,14.9372,127447.93119641,0
+FISI.US,D,20140207,000000,15.0262,15.2735,14.5693,14.6427,44058.899400161,0
+FISI.US,D,20140210,000000,14.7123,15.4183,14.6011,15.1701,44553.722217136,0
+FISI.US,D,20140211,000000,15.7091,15.7091,15.1701,15.3758,34744.222188567,0
+FISI.US,D,20140212,000000,15.4841,15.4841,15.0464,15.201,24767.020703199,0
+FISI.US,D,20140213,000000,15.1006,16,15.0474,15.8347,20416.099574023,0
+FISI.US,D,20140214,000000,15.8406,15.8406,15.2686,15.5285,20978.210012553,0
+FISI.US,D,20140218,000000,15.4928,15.686,15.3091,15.4136,25134.514636308,0
+FISI.US,D,20140219,000000,15.289,15.4685,15.201,15.2589,83649.900729057,0
+FISI.US,D,20140220,000000,15.2165,15.9139,15.2165,15.6743,48340.462519425,0
+FISI.US,D,20140221,000000,15.7961,15.9284,15.7246,15.7758,37987.485547527,0
+FISI.US,D,20140224,000000,15.4387,16.1699,15.4387,15.8694,36750.428505088,0
+FISI.US,D,20140225,000000,15.6947,16.0955,15.5652,15.7477,24167.643274269,0
+FISI.US,D,20140226,000000,15.6522,16.1699,15.6445,15.7169,22369.510987479,0
+FISI.US,D,20140227,000000,15.3044,15.9622,15.3044,15.8694,22157.296181036,0
+FISI.US,D,20140228,000000,15.8975,16.1825,15.6174,16.0318,44275.254983315,0
+FISI.US,D,20140303,000000,16,16.1023,15.885,16,20640.736710599,0
+FISI.US,D,20140304,000000,16.1612,17.1485,16.1612,16.8249,84479.091265452,0
+FISI.US,D,20140305,000000,16.7147,17.2596,15.6385,16.8654,27616.910274606,0
+FISI.US,D,20140306,000000,16.8374,16.8374,16.1699,16.5747,55918.083900719,0
+FISI.US,D,20140307,000000,16.394,17.0779,16.3331,16.8249,120260.57802014,0
+FISI.US,D,20140310,000000,16.7003,16.9765,16.5747,16.6916,18100.370198345,0
+FISI.US,D,20140311,000000,16.8259,16.992,16.3303,16.5215,86744.096126418,0
+FISI.US,D,20140312,000000,16.393,16.7853,16.393,16.6269,46612.723436724,0
+FISI.US,D,20140313,000000,16.8461,16.8461,16.4259,16.6548,114282.33164351,0
+FISI.US,D,20140314,000000,16.5447,16.9031,16.5447,16.7785,59313.520803811,0
+FISI.US,D,20140317,000000,16.737,17.0673,16.737,17.0441,37130.344768332,0
+FISI.US,D,20140318,000000,17.0508,17.4595,16.8181,17.2122,22726.65297881,0
+FISI.US,D,20140319,000000,17.2721,17.4933,17.0819,17.3755,24149.009779069,0
+FISI.US,D,20140320,000000,17.3108,17.732,17.1852,17.3668,33495.778010174,0
+FISI.US,D,20140321,000000,17.3668,17.6034,17.0732,17.3899,87984.258751389,0
+FISI.US,D,20140324,000000,17.3108,17.3668,16.8529,16.934,52225.546268605,0
+FISI.US,D,20140325,000000,16.8896,17.4595,16.6201,17.1533,141483.09385866,0
+FISI.US,D,20140326,000000,17.3339,17.3832,16.7785,16.7785,65452.222278001,0
+FISI.US,D,20140327,000000,17.0508,17.0625,16.4124,16.6752,173413.65827203,0
+FISI.US,D,20140328,000000,16.7204,17.0886,16.4578,16.6752,85398.343695314,0
+FISI.US,D,20140331,000000,17.0065,17.1224,16.5534,16.8847,88115.728411966,0
+FISI.US,D,20140401,000000,16.8461,17.732,16.793,17.589,64206.88368214,0
+FISI.US,D,20140402,000000,17.6827,17.844,17.3155,17.7695,29794.958824638,0
+FISI.US,D,20140403,000000,17.8565,17.9977,16.4423,17.9029,52987.449183445,0
+FISI.US,D,20140404,000000,18.1009,18.2014,17.3591,17.4595,82385.928637997,0
+FISI.US,D,20140407,000000,17.3155,17.3832,17.0586,17.1436,57101.310845912,0
+FISI.US,D,20140408,000000,17.3755,17.6112,17.2171,17.4132,33127.248882887,0
+FISI.US,D,20140409,000000,17.3832,17.3832,16.8606,17.2122,63039.184649614,0
+FISI.US,D,20140410,000000,17.162,17.2721,16.8181,17.02,184296.65466296,0
+FISI.US,D,20140411,000000,16.9929,17.1436,16.9784,17.0508,49555.78048413,0
+FISI.US,D,20140414,000000,17.162,17.2122,17.0123,17.1311,49192.427327733,0
+FISI.US,D,20140415,000000,17.1166,17.1996,16.6269,17.0673,90316.551233909,0
+FISI.US,D,20140416,000000,17.1533,17.5156,16.9118,17.3426,19407.820444873,0
+FISI.US,D,20140417,000000,17.3426,17.8227,16.9513,17.6904,21637.628703793,0
+FISI.US,D,20140421,000000,17.6034,17.7271,17.4538,17.5716,16513.417523822,0
+FISI.US,D,20140422,000000,17.2924,17.7454,17.2924,17.4933,73030.87885347,0
+FISI.US,D,20140423,000000,17.3262,17.4924,17.1359,17.3755,75280.355801768,0
+FISI.US,D,20140424,000000,17.417,17.6112,17.2316,17.3976,68429.440733273,0
+FISI.US,D,20140425,000000,17.4297,17.5397,17.0732,17.2316,90820.690798485,0
+FISI.US,D,20140428,000000,17.3668,17.6034,17.0364,17.2402,66237.934658929,0
+FISI.US,D,20140429,000000,17.3426,17.4054,17.0006,17.0732,35846.703987894,0
+FISI.US,D,20140430,000000,16.9195,17.1117,16.6423,16.9784,59826.977115986,0
+FISI.US,D,20140501,000000,16.8606,17.1359,16.4423,17.0819,201208.62194522,0
+FISI.US,D,20140502,000000,17.0732,17.5957,17.0732,17.1784,44159.313235405,0
+FISI.US,D,20140505,000000,17.0953,17.2944,16.8316,17.1436,46500.922465525,0
+FISI.US,D,20140506,000000,17.0364,17.3832,16.8085,16.8181,198547.13771417,0
+FISI.US,D,20140507,000000,16.7147,17.0055,16.7003,16.737,106063.92506618,0
+FISI.US,D,20140508,000000,16.7853,16.9929,16.6829,16.7505,64877.689509336,0
+FISI.US,D,20140509,000000,16.8384,17.1533,16.6829,17.1436,34402.608109903,0
+FISI.US,D,20140512,000000,17.3494,17.5542,17.1929,17.4297,66922.198010436,0
+FISI.US,D,20140513,000000,17.3494,17.417,17.162,17.3155,52076.478307006,0
+FISI.US,D,20140514,000000,17.2238,17.4538,16.7147,16.7505,81404.564557469,0
+FISI.US,D,20140515,000000,16.6269,16.8847,16.2675,16.707,56118.911571207,0
+FISI.US,D,20140516,000000,16.6752,16.737,16.3843,16.5959,40629.301089201,0
+FISI.US,D,20140519,000000,16.4732,16.9513,16.4732,16.9513,58069.217402129,0
+FISI.US,D,20140520,000000,16.6423,16.8896,16.4578,16.5215,63998.809652408,0
+FISI.US,D,20140521,000000,16.707,16.8944,16.2597,16.8259,40224.540165694,0
+FISI.US,D,20140522,000000,16.7659,16.8674,16.6607,16.7003,24047.560749648,0
+FISI.US,D,20140523,000000,16.7708,17.0508,16.5447,17.0123,35249.396947319,0
+FISI.US,D,20140527,000000,17.1929,17.5638,17.1436,17.5339,33786.667574128,0
+FISI.US,D,20140528,000000,17.5252,17.5252,17.0886,17.103,17203.892040396,0
+FISI.US,D,20140529,000000,17.2238,17.3426,16.8847,16.9697,16291.885969778,0
+FISI.US,D,20140530,000000,16.9272,17.0732,16.7283,16.9118,80281.378874586,0
+FISI.US,D,20140602,000000,16.9272,17.1697,16.7204,16.9513,45504.030472331,0
+FISI.US,D,20140603,000000,17.0673,17.2065,16.8847,16.9031,31744.229461383,0
+FISI.US,D,20140604,000000,16.8268,16.9784,16.6018,16.9513,33144.847183909,0
+FISI.US,D,20140605,000000,16.9195,17.3108,16.8674,17.2798,51539.212528742,0
+FISI.US,D,20140606,000000,17.4054,17.5638,17.4054,17.5397,135783.31471584,0
+FISI.US,D,20140609,000000,17.5252,18.2246,17.417,18.1802,71419.081518679,0
+FISI.US,D,20140610,000000,18.1086,18.2477,17.6285,17.9261,48951.227084313,0
+FISI.US,D,20140611,000000,17.7531,18.0198,17.2509,17.3861,22211.12627828,0
+FISI.US,D,20140612,000000,17.4566,17.4566,16.9262,17.0742,48859.09480249,0
+FISI.US,D,20140613,000000,17.2006,17.2422,16.6674,16.7998,20697.672390377,0
+FISI.US,D,20140616,000000,16.8065,16.8451,16.4153,16.5254,19484.424814028,0
+FISI.US,D,20140617,000000,16.5573,16.961,16.5486,16.8374,49289.735580443,0
+FISI.US,D,20140618,000000,16.8065,17.2509,16.5717,17.1861,32535.117813201,0
+FISI.US,D,20140619,000000,17.1717,17.5446,16.8838,17.5059,41849.795024795,0
+FISI.US,D,20140620,000000,17.6566,17.731,17.3301,17.6422,98840.340093685,0
+FISI.US,D,20140623,000000,17.2914,17.5185,17.0006,17.2663,34327.038934925,0
+FISI.US,D,20140624,000000,17.1553,17.4818,16.8519,16.8664,41791.82415084,0
+FISI.US,D,20140625,000000,16.8597,17.1553,16.7341,17.0595,35156.22947132,0
+FISI.US,D,20140626,000000,17.0006,17.3224,16.8239,17.2422,39956.424873649,0
+FISI.US,D,20140627,000000,17.0963,17.5369,17.0963,17.4644,140794.68973044,0
+FISI.US,D,20140630,000000,17.3224,17.5117,17.0374,17.3127,53004.01229029,0
+FISI.US,D,20140701,000000,17.305,18.4352,17.305,18.042,72496.71865774,0
+FISI.US,D,20140702,000000,18.07,18.0865,17.702,17.8353,47080.631205077,0
+FISI.US,D,20140703,000000,18.0054,18.2574,17.9696,18.2507,9839.5206597243,0
+FISI.US,D,20140707,000000,18.07,18.3599,17.42,17.6797,39514.396959741,0
+FISI.US,D,20140708,000000,17.7193,17.7193,17.2258,17.2827,52228.651851139,0
+FISI.US,D,20140709,000000,17.3861,17.4488,17.1311,17.2509,17160.413884928,0
+FISI.US,D,20140710,000000,16.9513,17.1176,16.7572,17.0065,34473.00131399,0
+FISI.US,D,20140711,000000,16.9262,17.0896,16.8519,16.8519,18679.043743721,0
+FISI.US,D,20140714,000000,17.103,17.1243,16.8519,16.961,17803.269469326,0
+FISI.US,D,20140715,000000,16.8751,16.9997,16.7264,16.8374,56690.338757337,0
+FISI.US,D,20140716,000000,16.9784,17.0123,16.5717,16.5785,33183.149368487,0
+FISI.US,D,20140717,000000,16.6162,16.9262,16.3321,16.4153,95209.914112239,0
+FISI.US,D,20140718,000000,16.3398,16.8751,16.3321,16.5921,47633.424896008,0
+FISI.US,D,20140721,000000,16.4085,16.764,16.3321,16.4288,51811.468597496,0
+FISI.US,D,20140722,000000,16.7118,16.8896,16.4694,16.7264,33509.235534484,0
+FISI.US,D,20140723,000000,16.8751,16.9108,16.5881,16.5921,32257.685773558,0
+FISI.US,D,20140724,000000,16.9513,17.3059,16.0472,16.0985,92680.934735941,0
+FISI.US,D,20140725,000000,16.1874,16.6973,16.1874,16.6538,43188.301096655,0
+FISI.US,D,20140728,000000,16.6674,16.7843,16.5844,16.6075,27677.986731094,0
+FISI.US,D,20140729,000000,16.7264,17.105,16.3398,16.8519,26992.688185408,0
+FISI.US,D,20140730,000000,17.0451,17.0451,16.6162,16.8597,24767.020703199,0
+FISI.US,D,20140731,000000,16.6229,16.9012,16.3815,16.4085,37094.11297211,0
+FISI.US,D,20140801,000000,16.4771,16.7418,16.2607,16.3873,40644.829001868,0
+FISI.US,D,20140804,000000,16.4887,16.5138,16.2162,16.4694,30059.968534148,0
+FISI.US,D,20140805,000000,16.3177,16.3815,16.0762,16.1921,32715.241600134,0
+FISI.US,D,20140806,000000,16.1129,16.5988,16.1129,16.5341,20073.450301181,0
+FISI.US,D,20140807,000000,16.4965,16.4965,16.1361,16.2771,16913.002476441,0
+FISI.US,D,20140808,000000,16.224,16.3651,16.1874,16.2975,187791.47020711,0
+FISI.US,D,20140811,000000,16.3815,16.5254,16.2694,16.4288,25464.741579018,0
+FISI.US,D,20140812,000000,16.7341,17.1456,16.6229,16.7843,217828.66446935,0
+FISI.US,D,20140813,000000,17.0508,17.1243,16.8519,16.9262,123194.31831995,0
+FISI.US,D,20140814,000000,16.961,17.1456,16.8934,16.9108,70059.871563264,0
+FISI.US,D,20140815,000000,17.103,17.3127,16.8162,17.02,112525.60712383,0
+FISI.US,D,20140818,000000,17.1117,17.2827,17.0006,17.0829,68597.142190073,0
+FISI.US,D,20140819,000000,17.103,17.2422,17.02,17.1176,77467.721099402,0
+FISI.US,D,20140820,000000,17.1861,17.1939,16.934,16.9784,58891.161579281,0
+FISI.US,D,20140821,000000,17.0682,17.3784,17.0006,17.2586,45324.941879576,0
+FISI.US,D,20140822,000000,17.3224,17.3861,17.2074,17.2509,33468.862961551,0
+FISI.US,D,20140825,000000,17.4566,17.6894,17.3707,17.5369,41424.330217731,0
+FISI.US,D,20140826,000000,17.6499,17.7686,17.4866,17.5861,48002.989217472,0
+FISI.US,D,20140827,000000,17.6633,17.7899,17.5687,17.6422,57925.325411419,0
+FISI.US,D,20140828,000000,17.6499,17.6962,17.5233,17.56,31712.138441872,0
+FISI.US,D,20140829,000000,17.5938,17.7899,17.5813,17.7531,27797.034061538,0
+FISI.US,D,20140902,000000,17.814,18.242,17.671,18.0131,50280.416408572,0
+FISI.US,D,20140903,000000,18.2651,18.2651,17.8217,17.9029,35332.212481542,0
+FISI.US,D,20140904,000000,17.8855,17.9261,17.5764,17.6276,39773.195504184,0
+FISI.US,D,20140905,000000,17.6962,17.6962,17.3976,17.4644,78208.920130686,0
+FISI.US,D,20140908,000000,17.4818,17.7271,17.4093,17.6198,211112.32464396,0
+FISI.US,D,20140909,000000,17.6422,17.6422,17.1456,17.1784,232990.118397,0
+FISI.US,D,20140910,000000,17.2673,17.3658,17.0732,17.2432,60009.171291274,0
+FISI.US,D,20140911,000000,17.2132,17.4749,17.164,17.2074,68579.54388905,0
+FISI.US,D,20140912,000000,17.1717,17.2673,17.0819,17.1234,55563.012297743,0
+FISI.US,D,20140915,000000,17.2132,17.5001,17.0508,17.3552,46701.750136014,0
+FISI.US,D,20140916,000000,17.2596,17.3224,17.1369,17.1369,19755.645688604,0
+FISI.US,D,20140917,000000,17.1939,17.3861,17.0673,17.2006,29192.475813175,0
+FISI.US,D,20140918,000000,17.1861,17.5156,17.1861,17.4113,29597.236736683,0
+FISI.US,D,20140919,000000,17.4287,17.4287,17.1369,17.2267,116039.05616319,0
+FISI.US,D,20140922,000000,17.1717,17.3465,17.0886,17.103,32174.870239337,0
+FISI.US,D,20140923,000000,17.0441,17.274,17.0113,17.0364,64446.013537205,0
+FISI.US,D,20140924,000000,17.1456,17.2074,17.049,17.0886,14919.218490052,0
+FISI.US,D,20140925,000000,17.0953,17.2074,16.8123,16.8809,36711.091126334,0
+FISI.US,D,20140926,000000,16.9852,17.0045,16.8403,16.9002,52285.587530916,0
+FISI.US,D,20140929,000000,16.7746,16.9399,16.7669,16.7968,23829.134778138,0
+FISI.US,D,20140930,000000,16.8036,16.8722,16.7457,16.7534,61941.878821174,0
+FISI.US,D,20141001,000000,16.7891,16.8877,16.7621,16.7746,46686.222223347,0
+FISI.US,D,20141002,000000,16.8423,17.0819,16.8423,16.9591,26519.604446167,0
+FISI.US,D,20141003,000000,17.164,17.2267,16.8809,17.0673,25373.644491373,0
+FISI.US,D,20141006,000000,17.1553,17.418,17.0364,17.0441,23453.359291606,0
+FISI.US,D,20141007,000000,16.9591,17.1117,16.7534,16.7534,28032.023139892,0
+FISI.US,D,20141008,000000,16.7669,17.4441,16.7301,17.3638,31056.860527342,0
+FISI.US,D,20141009,000000,17.4036,17.4036,16.7814,16.9002,37942.972197883,0
+FISI.US,D,20141010,000000,16.7746,17.2267,16.7746,16.8635,43261.799883277,0
+FISI.US,D,20141013,000000,16.9235,17.7947,16.9185,17.5156,40416.051088581,0
+FISI.US,D,20141014,000000,17.676,17.9387,17.4441,17.8286,52140.660346028,0
+FISI.US,D,20141015,000000,18.07,18.1985,17.5156,17.9898,101162.28063443,0
+FISI.US,D,20141016,000000,17.8855,18.2855,17.8855,18.131,50779.380002257,0
+FISI.US,D,20141017,000000,18.3783,18.4449,17.7735,17.8691,56526.778077249,0
+FISI.US,D,20141020,000000,17.8855,17.9589,17.7078,17.9009,33426.420000263,0
+FISI.US,D,20141021,000000,18.07,18.07,17.8537,18.0352,64603.363052227,0
+FISI.US,D,20141022,000000,18.0121,18.2285,17.5542,17.6536,33841.532865549,0
+FISI.US,D,20141023,000000,18.1685,18.1685,17.7252,17.8691,33033.04621271,0
+FISI.US,D,20141024,000000,17.8112,18.0198,17.676,17.8691,35956.434570738,0
+FISI.US,D,20141027,000000,17.6942,17.8653,17.6942,17.7947,21382.970936062,0
+FISI.US,D,20141028,000000,17.9009,18.1531,17.8768,18.1464,68383.892189451,0
+FISI.US,D,20141029,000000,18.1464,18.3174,18.0865,18.1531,60641.674933893,0
+FISI.US,D,20141030,000000,18.1531,18.5849,17.8914,18.5781,36599.290155136,0
+FISI.US,D,20141031,000000,19.1124,19.8359,18.6816,18.7375,72090.922540053,0
+FISI.US,D,20141103,000000,18.8989,18.9587,18.4449,18.496,37224.547438508,0
+FISI.US,D,20141104,000000,18.4052,18.6303,18.4052,18.5849,18921.27918132,0
+FISI.US,D,20141105,000000,18.7047,18.8611,18.5917,18.6303,48439.841160493,0
+FISI.US,D,20141106,000000,18.6303,18.6303,18.526,18.6303,27692.479449583,0
+FISI.US,D,20141107,000000,18.6303,18.6303,18.3328,18.3559,55161.356956767,0
+FISI.US,D,20141110,000000,18.4805,18.5849,18.3783,18.5781,28915.043773532,0
+FISI.US,D,20141111,000000,18.5849,18.6303,18.3705,18.5096,43514.387262654,0
+FISI.US,D,20141112,000000,18.3261,18.6535,18.2651,18.6303,33986.460050438,0
+FISI.US,D,20141113,000000,18.5347,19.008,18.3897,18.839,90029.802446666,0
+FISI.US,D,20141114,000000,18.8013,18.9211,18.5173,18.5347,29137.610521753,0
+FISI.US,D,20141117,000000,18.4738,18.5173,18.07,18.2362,37324.961273753,0
+FISI.US,D,20141118,000000,18.2285,18.3261,18.0044,18.0121,37625.167585307,0
+FISI.US,D,20141119,000000,17.9242,18.2198,17.6112,17.8855,44278.360565849,0
+FISI.US,D,20141120,000000,17.7802,17.8855,17.5542,17.8537,30574.4600405,0
+FISI.US,D,20141121,000000,18.0566,18.0566,17.6942,17.8353,64603.363052227,0
+FISI.US,D,20141124,000000,17.8768,18.1154,17.8768,18.0778,35780.451560517,0
+FISI.US,D,20141125,000000,17.8962,18.184,17.8962,18.0643,45581.670035664,0
+FISI.US,D,20141126,000000,18.2043,18.2941,18.0497,18.2198,29555.828969573,0
+FISI.US,D,20141128,000000,18.2594,18.9664,17.6605,17.6673,26817.740369365,0
+FISI.US,D,20141201,000000,17.7658,17.7658,17.5156,17.5716,29898.478242416,0
+FISI.US,D,20141202,000000,17.59,17.8855,17.5803,17.7947,30277.35931148,0
+FISI.US,D,20141203,000000,17.5156,18.3328,17.5156,18.1096,51653.083888298,0
+FISI.US,D,20141204,000000,17.9589,18.2362,17.8855,18.0198,22604.500065833,0
+FISI.US,D,20141205,000000,17.9977,18.7569,17.9977,18.5647,29636.574115439,0
+FISI.US,D,20141208,000000,18.5647,18.9433,18.1397,18.243,30164.523146103,0
+FISI.US,D,20141209,000000,18.1744,18.9597,17.9589,18.8757,45809.412754773,0
+FISI.US,D,20141210,000000,18.8611,19.0022,18.3512,18.3579,26188.34230928,0
+FISI.US,D,20141211,000000,18.2459,18.6729,18.2459,18.3348,19243.224570606,0
+FISI.US,D,20141212,000000,18.1927,18.3937,17.9908,18.1318,26095.174833281,0
+FISI.US,D,20141215,000000,18.2816,18.5762,18.0275,18.0362,48309.406694093,0
+FISI.US,D,20141216,000000,18.0275,18.6535,18.0275,18.1705,29747.339892461,0
+FISI.US,D,20141217,000000,18.1474,19.0351,18.1039,18.9607,42084.78410315,0
+FISI.US,D,20141218,000000,19.0736,19.463,18.8921,19.2747,39597.212493963,0
+FISI.US,D,20141219,000000,18.9897,19.3259,18.982,18.982,99931.434757057,0
+FISI.US,D,20141222,000000,19.0351,19.0495,18.9133,18.9897,18759.788889587,0
+FISI.US,D,20141223,000000,19.2293,19.3819,19.206,19.3326,22018.580161214,0
+FISI.US,D,20141224,000000,19.3655,19.408,19.1694,19.3577,6496.878659698,0
+FISI.US,D,20141226,000000,19.3906,20.0793,19.3045,19.8224,25134.514636308,0
+FISI.US,D,20141229,000000,19.6804,20.2948,19.5828,19.6417,30484.398147034,0
+FISI.US,D,20141230,000000,19.6727,19.718,19.2591,19.4214,22054.811957437,0
+FISI.US,D,20141231,000000,19.1403,19.5587,18.8081,18.8912,49187.251356843,0
+FISI.US,D,20150102,000000,19.065,19.065,18.2893,18.7104,43720.390904029,0
+FISI.US,D,20150105,000000,18.6458,18.6458,18.1106,18.1859,32574.455191956,0
+FISI.US,D,20150106,000000,18.3212,18.5222,17.6981,18.0198,41834.267112128,0
+FISI.US,D,20150107,000000,18.0362,18.2304,17.8401,18.1772,29426.429697352,0
+FISI.US,D,20150108,000000,18.3435,18.7365,18.1551,18.6806,24814.639635376,0
+FISI.US,D,20150109,000000,18.6129,18.6535,17.8758,17.9309,21841.561956815,0
+FISI.US,D,20150112,000000,17.9009,17.9009,17.5049,17.6218,31376.735528274,0
+FISI.US,D,20150113,000000,17.6509,18.1618,17.4314,17.6102,28127.261004247,0
+FISI.US,D,20150114,000000,17.4267,17.8033,17.3755,17.6914,36427.447921624,0
+FISI.US,D,20150115,000000,17.5446,17.6576,17.3976,17.4798,32120.004947915,0
+FISI.US,D,20150116,000000,17.3832,18.214,17.3591,17.673,101077.39471185,0
+FISI.US,D,20150120,000000,17.9734,17.9977,17.6509,17.7058,35167.616607276,0
+FISI.US,D,20150121,000000,17.7058,17.9009,17.4557,17.5687,74386.983226352,0
+FISI.US,D,20150122,000000,17.5233,17.9908,17.3976,17.6827,320706.26185635,0
+FISI.US,D,20150123,000000,17.7397,17.7571,17.5551,17.5938,43566.146971542,0
+FISI.US,D,20150126,000000,17.6509,17.6653,17.418,17.6509,50985.383643634,0
+FISI.US,D,20150127,000000,17.56,17.6509,17.4063,17.4625,25316.708811596,0
+FISI.US,D,20150128,000000,18.1318,18.1318,16.8992,16.9389,102867.24544521,0
+FISI.US,D,20150129,000000,17.0963,17.5938,16.8992,17.2142,65983.276891197,0
+FISI.US,D,20150130,000000,17.0364,17.3426,16.5235,16.5466,88048.44079041,0
+FISI.US,D,20150202,000000,16.706,16.9775,16.2781,16.8277,75060.894636081,0
+FISI.US,D,20150203,000000,17.0595,17.3011,16.8635,17.0045,50223.480728794,0
+FISI.US,D,20150204,000000,17.0277,17.3146,16.6993,16.82,40430.543807069,0
+FISI.US,D,20150205,000000,16.8558,17.245,16.7274,16.9988,56468.807203294,0
+FISI.US,D,20150206,000000,16.9486,17.3146,16.9486,17.0963,59730.704057454,0
+FISI.US,D,20150209,000000,17.0896,17.3118,16.8712,16.9312,41494.723421819,0
+FISI.US,D,20150210,000000,17.1572,17.1881,16.6819,16.8992,37975.063217393,0
+FISI.US,D,20150211,000000,16.8277,17.0896,16.7659,16.8877,26359.149348612,0
+FISI.US,D,20150212,000000,17.0742,17.3146,16.9988,17.277,36394.321707937,0
+FISI.US,D,20150213,000000,17.3426,17.3426,17.103,17.2616,35066.167577854,0
+FISI.US,D,20150217,000000,17.5803,17.5803,17.1523,17.2703,34394.326556479,0
+FISI.US,D,20150218,000000,17.3195,17.3262,17.0722,17.1736,16429.566795422,0
+FISI.US,D,20150219,000000,17.0829,17.3195,17.0508,17.1475,16785.673592576,0
+FISI.US,D,20150220,000000,17.2084,17.277,16.7602,17.0896,43654.138476652,0
+FISI.US,D,20150223,000000,16.9852,17.0595,16.7602,17.0508,24610.706382355,0
+FISI.US,D,20150224,000000,17.1658,17.3195,17.0277,17.1958,19843.637193715,0
+FISI.US,D,20150225,000000,17.0508,17.1658,16.8277,17.0451,18553.78524821,0
+FISI.US,D,20150226,000000,16.9543,17.418,16.9543,17.1321,18838.463647098,0
+FISI.US,D,20150227,000000,17.1794,17.1958,16.9069,16.9166,51299.0474795,0
+FISI.US,D,20150302,000000,16.8992,17.2142,16.8925,17.1736,29021.668773842,0
+FISI.US,D,20150303,000000,17.1572,17.3339,17.0045,17.0451,18234.945441456,0
+FISI.US,D,20150304,000000,17.1243,17.3146,17.0508,17.2537,60176.872748073,0
+FISI.US,D,20150305,000000,17.3195,17.3755,17.1736,17.2219,39272.161522142,0
+FISI.US,D,20150306,000000,17.2026,17.4141,17.0963,17.1794,78549.499015174,0
+FISI.US,D,20150309,000000,17.2373,17.4885,17.2373,17.3078,23179.032834496,0
+FISI.US,D,20150310,000000,17.161,17.3755,17.0384,17.2529,47318.725865966,0
+FISI.US,D,20150311,000000,17.36,17.4566,17.245,17.4141,26923.330175499,0
+FISI.US,D,20150312,000000,17.5329,18.1705,17.4566,18.1705,46324.939455304,0
+FISI.US,D,20150313,000000,18.0198,18.1705,17.6189,17.76,51601.324179409,0
+FISI.US,D,20150316,000000,17.7522,17.989,17.6769,17.8817,35102.399374076,0
+FISI.US,D,20150317,000000,17.8237,17.8372,17.4566,17.5793,46585.808388103,0
+FISI.US,D,20150318,000000,17.5716,17.8817,17.5716,17.73,43024.740416566,0
+FISI.US,D,20150319,000000,17.6605,17.7832,17.3678,17.4731,24281.514633824,0
+FISI.US,D,20150320,000000,17.5967,17.6769,17.4731,17.6382,47774.211304185,0
+FISI.US,D,20150323,000000,17.5967,17.6469,17.4895,17.589,39063.052298233,0
+FISI.US,D,20150324,000000,17.5329,17.5793,17.4895,17.5136,27978.193042649,0
+FISI.US,D,20150325,000000,17.5069,17.5204,17.1369,17.1871,37745.250109929,0
+FISI.US,D,20150326,000000,17.2703,17.5542,17.2373,17.419,38538.208850102,0
+FISI.US,D,20150327,000000,17.4267,17.4267,17.1794,17.3011,51997.803549495,0
+FISI.US,D,20150330,000000,17.3078,17.5242,17.2373,17.3504,67439.795099323,0
+FISI.US,D,20150331,000000,17.2373,17.4267,17.2373,17.3755,22169.718511169,0
+FISI.US,D,20150401,000000,17.3195,17.6865,17.245,17.6382,20980.280400908,0
+FISI.US,D,20150402,000000,17.7185,18.0497,17.4644,17.76,18341.570441767,0
+FISI.US,D,20150406,000000,17.7909,17.845,17.4421,17.6189,40780.439439156,0
+FISI.US,D,20150407,000000,17.6469,17.6865,17.4324,17.5136,25375.714879729,0
+FISI.US,D,20150408,000000,17.5629,17.589,17.277,17.3909,34181.076555859,0
+FISI.US,D,20150409,000000,17.277,17.419,17.049,17.2616,44160.348429582,0
+FISI.US,D,20150410,000000,17.2616,17.3504,17.1456,17.2934,34446.086265369,0
+FISI.US,D,20150413,000000,17.4073,17.5793,17.4073,17.5242,18872.625054965,0
+FISI.US,D,20150414,000000,17.419,17.5204,17.3426,17.36,16232.879901645,0
+FISI.US,D,20150415,000000,17.4818,17.5387,17.3842,17.5069,32113.793782848,0
+FISI.US,D,20150416,000000,17.4818,17.5793,17.4141,17.5629,36930.552292022,0
+FISI.US,D,20150417,000000,17.4267,17.6189,17.3339,17.4324,91192.325508304,0
+FISI.US,D,20150420,000000,17.6189,18.0342,17.5793,17.9358,43555.795029764,0
+FISI.US,D,20150421,000000,18.0497,18.0497,17.7436,17.8324,16415.074076932,0
+FISI.US,D,20150422,000000,17.9803,18.2072,17.6189,18.2005,30927.46125512,0
+FISI.US,D,20150423,000000,18.0497,18.3763,18.0121,18.3154,29431.60566824,0
+FISI.US,D,20150424,000000,18.4111,18.4285,17.8372,17.9803,48905.678540489,0
+FISI.US,D,20150427,000000,18.0787,18.3532,17.8884,18.1927,36160.36782376,0
+FISI.US,D,20150428,000000,18.2149,18.5511,18.2005,18.4043,27446.103235272,0
+FISI.US,D,20150429,000000,18.3763,18.6168,18.2633,18.3154,23622.095942583,0
+FISI.US,D,20150430,000000,18.298,18.3154,17.7522,17.845,167209.73956465,0
+FISI.US,D,20150501,000000,18.0198,18.1772,17.6382,17.6769,48302.160334849,0
+FISI.US,D,20150504,000000,17.6605,17.8817,17.5329,17.7185,32860.168785023,0
+FISI.US,D,20150505,000000,17.6865,17.9647,17.3504,17.5242,37213.160302553,0
+FISI.US,D,20150506,000000,17.4566,17.7011,17.36,17.6189,38831.168802412,0
+FISI.US,D,20150507,000000,17.6769,17.7851,17.419,17.6382,26509.25250439,0
+FISI.US,D,20150508,000000,17.8884,17.8884,17.4421,17.5329,27449.208817807,0
+FISI.US,D,20150511,000000,17.5716,17.8508,17.5242,17.6865,22171.788899524,0
+FISI.US,D,20150512,000000,17.8411,17.8604,17.2703,17.7011,35757.677288606,0
+FISI.US,D,20150513,000000,17.6942,17.6942,17.5069,17.6257,20194.56801998,0
+FISI.US,D,20150514,000000,17.6605,17.8817,17.6469,17.6942,20453.366564422,0
+FISI.US,D,20150515,000000,17.73,17.9647,17.5204,17.6257,14565.182081254,0
+FISI.US,D,20150518,000000,17.8372,18.1772,17.7686,18.041,31200.752518053,0
+FISI.US,D,20150519,000000,18.1241,18.1859,17.9706,18.0643,20029.972145713,0
+FISI.US,D,20150520,000000,18.1859,18.1859,17.815,18.041,21250.466081307,0
+FISI.US,D,20150521,000000,18.041,18.0942,17.8372,17.8653,20453.366564422,0
+FISI.US,D,20150522,000000,17.8981,17.8981,17.5542,17.7377,22042.389627303,0
+FISI.US,D,20150526,000000,17.7011,17.7011,17.3504,17.6112,32485.428492669,0
+FISI.US,D,20150527,000000,17.7011,17.9425,17.5329,17.9068,24547.55953751,0
+FISI.US,D,20150528,000000,17.8372,17.8372,17.5716,17.7106,26481.30226159,0
+FISI.US,D,20150529,000000,17.7106,17.73,17.4421,17.4818,31805.305917872,0
+FISI.US,D,20150601,000000,17.6865,17.7262,17.2703,17.4267,35838.422434472,0
+FISI.US,D,20150602,000000,17.4073,17.7262,17.4073,17.5716,27444.032846917,0
+FISI.US,D,20150603,000000,17.6257,18.1474,17.4731,18.0342,43024.740416566,0
+FISI.US,D,20150604,000000,17.9135,17.9977,17.589,17.8817,27055.835030254,0
+FISI.US,D,20150605,000000,17.7909,18.382,17.6605,18.3366,50412.921263327,0
+FISI.US,D,20150608,000000,18.2536,18.4285,18.1474,18.1551,22565.162687078,0
+FISI.US,D,20150609,000000,18.1318,18.2014,18.0101,18.1029,59047.475900124,0
+FISI.US,D,20150610,000000,18.0932,18.7375,17.8353,18.6612,86685.090058285,0
+FISI.US,D,20150611,000000,18.7579,18.8273,18.4718,18.7047,16221.49276569,0
+FISI.US,D,20150612,000000,18.5463,18.6612,18.4758,18.5617,21723.549820548,0
+FISI.US,D,20150615,000000,18.5212,18.6458,18.2642,18.5675,31018.558342765,0
+FISI.US,D,20150616,000000,18.4303,18.7124,18.299,18.7047,22117.95880228,0
+FISI.US,D,20150617,000000,18.7047,19.1171,18.4536,18.5125,60460.515952782,0
+FISI.US,D,20150618,000000,18.6129,18.8032,18.4303,18.7047,33372.589903019,0
+FISI.US,D,20150619,000000,18.5366,19.1017,18.5366,19.0254,91348.639829149,0
+FISI.US,D,20150622,000000,19.065,19.2785,18.8959,19.0022,25390.207598217,0
+FISI.US,D,20150623,000000,19.1084,19.2881,18.7955,19.2563,20631.419962999,0
+FISI.US,D,20150624,000000,19.1568,19.3027,19.0022,19.0351,34681.075343723,0
+FISI.US,D,20150625,000000,19.0786,19.3027,18.95,19.2563,23424.373854629,0
+FISI.US,D,20150626,000000,19.3452,19.4853,19.1017,19.4853,125504.87172473,0
+FISI.US,D,20150629,000000,19.3288,19.4853,18.7298,18.752,56406.695552627,0
+FISI.US,D,20150630,000000,18.9279,19.0592,18.5898,18.98,30875.701546232,0
+FISI.US,D,20150701,000000,18.9955,19.2631,18.8264,18.9656,90429.387399287,0
+FISI.US,D,20150702,000000,19.0351,19.0351,18.6689,18.697,22375.722152544,0
+FISI.US,D,20150706,000000,18.582,18.9733,18.3318,18.6883,124458.29041101,0
+FISI.US,D,20150707,000000,18.7201,18.9587,18.3385,18.6062,24473.025556712,0
+FISI.US,D,20150708,000000,18.5212,18.8959,18.3318,18.3696,45148.958869355,0
+FISI.US,D,20150709,000000,18.6361,18.6361,18.3463,18.4691,43318.735563054,0
+FISI.US,D,20150710,000000,18.6535,19.0736,18.4062,18.8109,23688.34836996,0
+FISI.US,D,20150713,000000,18.9028,19.0592,18.7201,18.8728,37035.106903977,0
+FISI.US,D,20150714,000000,18.7743,18.9656,18.7201,18.8593,25080.684539064,0
+FISI.US,D,20150715,000000,18.9028,19.008,18.7926,18.8524,23029.964872896,0
+FISI.US,D,20150716,000000,18.9656,19.1259,18.8196,18.9192,26958.526777543,0
+FISI.US,D,20150717,000000,18.95,18.95,18.6689,18.7897,26043.415124392,0
+FISI.US,D,20150720,000000,18.7897,18.867,18.6458,18.7124,18061.03281959,0
+FISI.US,D,20150721,000000,18.6535,19.1636,18.6535,18.697,41619.98191733,0
+FISI.US,D,20150722,000000,18.9877,19.0786,18.6816,19.008,224181.65113834,0
+FISI.US,D,20150723,000000,19.1346,19.1413,18.2913,18.5463,48292.843587248,0
+FISI.US,D,20150724,000000,18.4989,19.1084,18.4139,19.065,45936.74163864,0
+FISI.US,D,20150727,000000,19.065,19.2012,18.697,18.9955,56013.321765074,0
+FISI.US,D,20150728,000000,19.0254,19.1723,18.5617,18.9028,33504.059563595,0
+FISI.US,D,20150729,000000,18.98,19.0736,18.4613,18.9733,66872.508689904,0
+FISI.US,D,20150730,000000,18.8351,19.0592,18.7201,18.8872,19761.856853671,0
+FISI.US,D,20150731,000000,18.98,19.065,18.6612,18.752,33634.494029994,0
+FISI.US,D,20150803,000000,18.7298,18.8815,18.44,18.6612,89282.392250315,0
+FISI.US,D,20150804,000000,18.6612,18.7666,18.4536,18.4758,22375.722152544,0
+FISI.US,D,20150805,000000,18.6535,18.7743,18.4613,18.553,16620.042524131,0
+FISI.US,D,20150806,000000,18.5366,18.7579,18.4139,18.4922,28101.381149803,0
+FISI.US,D,20150807,000000,18.4139,18.5898,18.1859,18.299,16359.173591334,0
+FISI.US,D,20150810,000000,18.5056,18.6062,18.2913,18.3164,28269.082606602,0
+FISI.US,D,20150811,000000,18.2082,18.3087,17.987,18.1927,33889.151797727,0
+FISI.US,D,20150812,000000,18.1859,18.6689,18.0778,18.6206,99726.466309859,0
+FISI.US,D,20150813,000000,18.5898,18.8109,18.3696,18.4062,22903.671183208,0
+FISI.US,D,20150814,000000,18.5056,18.6689,18.3251,18.6361,17408.860487594,0
+FISI.US,D,20150817,000000,18.6062,18.98,18.4458,18.9587,151941.66063669,0
+FISI.US,D,20150818,000000,19.0592,19.0592,18.6816,18.9192,23819.818030538,0
+FISI.US,D,20150819,000000,18.9356,19.1636,18.7298,18.9105,46197.610571437,0
+FISI.US,D,20150820,000000,18.8196,18.98,18.5289,18.9028,112811.3207169,0
+FISI.US,D,20150821,000000,18.6129,19.1017,18.6129,18.9279,62426.349696372,0
+FISI.US,D,20150824,000000,18.7201,19.0254,18.2014,18.5125,110137.41415572,0
+FISI.US,D,20150825,000000,18.7201,19.1017,18.5762,18.6458,90429.387399287,0
+FISI.US,D,20150826,000000,19.0254,19.0254,18.5366,18.9028,40176.921233516,0
+FISI.US,D,20150827,000000,18.98,18.98,18.6062,18.7201,110715.0525069,0
+FISI.US,D,20150828,000000,18.5675,18.95,18.5675,18.7375,27088.961243942,0
+FISI.US,D,20150831,000000,18.7201,19.1723,18.7124,18.9279,40439.860554669,0
+FISI.US,D,20150901,000000,18.5762,18.9105,18.5762,18.8032,54181.028070417,0
+FISI.US,D,20150902,000000,18.9955,19.0254,18.7666,18.8959,43581.674884207,0
+FISI.US,D,20150903,000000,18.8524,18.9192,18.5675,18.5898,35729.727045805,0
+FISI.US,D,20150904,000000,18.4139,18.5617,18.3251,18.3783,23557.91390356,0
+FISI.US,D,20150908,000000,18.6226,19.1065,18.6226,18.8921,16696.646893286,0
+FISI.US,D,20150909,000000,18.9791,18.9945,18.699,18.9153,46461.58508677,0
+FISI.US,D,20150910,000000,18.8834,19.0196,18.7761,18.8921,47405.682176898,0
+FISI.US,D,20150911,000000,18.7935,18.9945,18.7328,18.8698,26996.82896212,0
+FISI.US,D,20150914,000000,18.8767,18.924,18.699,18.8004,94351.738138865,0
+FISI.US,D,20150915,000000,18.8487,19.0776,18.8487,19.0563,55287.650646455,0
+FISI.US,D,20150916,000000,19.1713,19.2968,18.924,18.9395,34653.125100923,0
+FISI.US,D,20150917,000000,18.924,19.1007,18.8698,18.8767,90426.281816753,0
+FISI.US,D,20150918,000000,18.6477,19.0776,18.6477,18.8621,153013.08661068,0
+FISI.US,D,20150921,000000,18.924,19.1713,18.7405,18.9791,40881.888468578,0
+FISI.US,D,20150922,000000,18.8313,18.9153,18.639,18.7761,27644.860517406,0
+FISI.US,D,20150923,000000,18.7482,19.0476,18.7482,18.924,25567.225802617,0
+FISI.US,D,20150924,000000,18.8921,19.2467,18.8921,19.0563,40965.739196977,0
+FISI.US,D,20150925,000000,19.2322,19.2322,19.0003,19.0719,28942.994016331,0
+FISI.US,D,20150928,000000,18.9791,19.2563,18.84,18.9858,36712.126320512,0
+FISI.US,D,20150929,000000,19.0051,19.1713,18.8621,19.092,37251.462487131,0
+FISI.US,D,20150930,000000,19.1935,19.2881,18.9153,19.092,90197.503903466,0
+FISI.US,D,20151001,000000,19.1403,19.1403,18.8767,18.9626,21801.189383882,0
+FISI.US,D,20151002,000000,18.8621,18.9076,18.5308,18.8621,58661.348471814,0
+FISI.US,D,20151005,000000,18.9559,19.2157,18.7607,19.1481,26291.861727057,0
+FISI.US,D,20151006,000000,19.3973,19.3973,18.84,18.8921,69821.776902377,0
+FISI.US,D,20151007,000000,19.0003,19.2717,18.9626,19.2717,33901.574127861,0
+FISI.US,D,20151008,000000,19.0776,19.4157,18.9945,19.4031,57753.483177908,0
+FISI.US,D,20151009,000000,19.4958,19.4958,19.2467,19.3142,10381.962408876,0
+FISI.US,D,20151012,000000,19.3075,19.4455,19.2881,19.4368,34335.320488347,0
+FISI.US,D,20151013,000000,19.3142,19.5122,19.3142,19.4639,46461.58508677,0
+FISI.US,D,20151014,000000,19.3799,19.4958,19.1403,19.1935,40490.58506938,0
+FISI.US,D,20151015,000000,19.2389,19.6176,19.0476,19.5615,65540.213783111,0
+FISI.US,D,20151016,000000,19.6456,19.7026,19.3375,19.5712,29592.060765795,0
+FISI.US,D,20151019,000000,19.5451,19.6871,19.3375,19.3645,24283.585022179,0
+FISI.US,D,20151020,000000,19.41,19.6118,19.3288,19.5374,19596.225785227,0
+FISI.US,D,20151021,000000,19.6176,19.6456,19.2785,19.2881,23101.393271163,0
+FISI.US,D,20151022,000000,19.4214,19.7548,19.4214,19.6176,26476.126290701,0
+FISI.US,D,20151023,000000,19.662,20.1113,19.6533,20.0726,69045.381269047,0
+FISI.US,D,20151026,000000,19.8736,20.0475,19.748,19.9006,26733.889640965,0
+FISI.US,D,20151027,000000,19.8398,19.9267,19.5374,19.6118,35820.824133449,0
+FISI.US,D,20151028,000000,19.7963,20.4435,19.6417,20.3874,59048.511094303,0
+FISI.US,D,20151029,000000,20.3943,21.366,20.3943,20.4695,35173.827772342,0
+FISI.US,D,20151030,000000,20.4512,20.6038,19.1481,20.1267,59048.511094303,0
+FISI.US,D,20151102,000000,20.0329,20.6435,20.0329,20.5565,41160.3557024,0
+FISI.US,D,20151103,000000,20.571,20.6106,20.0175,20.4194,33225.592329776,0
+FISI.US,D,20151104,000000,20.3266,20.5431,20.3266,20.4435,42068.220996304,0
+FISI.US,D,20151105,000000,20.4435,20.8347,20.4194,20.5633,100580.50150652,0
+FISI.US,D,20151106,000000,20.7188,21.0115,20.7014,20.7652,134845.42879078,0
+FISI.US,D,20151109,000000,20.7603,20.8936,20.458,20.7536,31347.750091296,0
+FISI.US,D,20151110,000000,20.688,21.1825,20.688,21.0115,45554.754987042,0
+FISI.US,D,20151111,000000,20.9584,21.3196,20.9429,20.9506,31536.155431651,0
+FISI.US,D,20151112,000000,20.8029,21.2588,20.6793,20.7449,41916.047452172,0
+FISI.US,D,20151113,000000,20.5942,20.8193,20.4869,20.512,26603.455174567,0
+FISI.US,D,20151116,000000,20.7352,20.8812,20.4638,20.7091,44904.653043401,0
+FISI.US,D,20151117,000000,20.8029,20.8029,20.6106,20.6367,29592.060765795,0
+FISI.US,D,20151118,000000,20.7652,20.7729,20.512,20.7275,28813.594744111,0
+FISI.US,D,20151119,000000,20.7275,20.7729,20.658,20.688,42050.622695283,0
+FISI.US,D,20151120,000000,20.7275,20.7874,20.6793,20.6947,44516.455226737,0
+FISI.US,D,20151123,000000,20.688,20.8685,20.688,20.8347,25959.564395993,0
+FISI.US,D,20151124,000000,20.8029,21.1825,20.6106,21.168,30497.855671345,0
+FISI.US,D,20151125,000000,21.0251,21.1506,20.9506,21.0763,16999.958787375,0
+FISI.US,D,20151127,000000,21.0589,21.2414,21.0425,21.2193,7655.2609446251,0
+FISI.US,D,20151130,000000,21.2193,21.2193,20.9188,21.0115,75144.745364481,0
+FISI.US,D,20151201,000000,21.1101,21.1892,20.9352,20.9429,39432.616619697,0
+FISI.US,D,20151202,000000,21.0115,21.1767,20.8029,20.827,45455.376345975,0
+FISI.US,D,20151203,000000,20.8029,21.0974,20.6947,20.7729,210217.91687437,0
+FISI.US,D,20151204,000000,20.8106,21.1101,20.7449,21.0512,21283.592294995,0
+FISI.US,D,20151207,000000,21.0666,21.1024,20.5633,20.7091,31795.989170271,0
+FISI.US,D,20151208,000000,20.57,20.8038,20.4812,20.7188,66648.906747504,0
+FISI.US,D,20151209,000000,20.6029,20.8821,20.5555,20.8203,70204.798748152,0
+FISI.US,D,20151210,000000,20.8821,21.1805,20.8821,21.1216,79607.467464857,0
+FISI.US,D,20151211,000000,20.7884,21.1545,20.7884,21.053,82702.698056395,0
+FISI.US,D,20151214,000000,21.0994,21.4646,20.8879,21.0192,88086.742974989,0
+FISI.US,D,20151215,000000,21.1855,22.0732,20.97,21.7515,66470.853348928,0
+FISI.US,D,20151216,000000,22.0847,22.0847,21.4887,21.651,72142.682248942,0
+FISI.US,D,20151217,000000,21.7283,21.8674,21.5467,21.7515,44696.579013669,0
+FISI.US,D,20151218,000000,21.6897,21.765,21.1284,21.4182,118642.5695203,0
+FISI.US,D,20151221,000000,21.5051,21.7283,21.1216,21.4182,53331.133650466,0
+FISI.US,D,20151222,000000,21.4743,21.8481,21.223,21.6723,29861.211252016,0
+FISI.US,D,20151223,000000,21.7456,21.7456,21.4462,21.6123,28469.91027709,0
+FISI.US,D,20151224,000000,21.7456,22.2258,21.7456,22.0383,64841.457713115,0
+FISI.US,D,20151228,000000,22.0644,22.2885,21.6201,22.0732,60144.781728562,0
+FISI.US,D,20151229,000000,22.1552,22.5445,22.0644,22.2634,30654.169992189,0
+FISI.US,D,20151230,000000,22.2798,22.3716,22.0229,22.2094,14457.521886766,0
+FISI.US,D,20151231,000000,22.2026,22.2798,21.6974,21.7379,139590.75890169,0
+FISI.US,D,20160104,000000,21.4375,21.7379,20.688,20.9188,66728.616699193,0
+FISI.US,D,20160105,000000,20.9439,21.2714,20.627,20.7449,38651.04501548,0
+FISI.US,D,20160106,000000,20.5353,20.9971,20.5353,20.8357,34375.693061281,0
+FISI.US,D,20160107,000000,20.5778,20.9188,20.5778,20.7739,34425.382381813,0
+FISI.US,D,20160108,000000,20.8879,22.0896,20.7951,20.8821,44873.597218067,0
+FISI.US,D,20160111,000000,21.053,21.339,20.9371,21.1458,70933.575449303,0
+FISI.US,D,20160112,000000,21.4375,21.4375,20.8879,21.0617,75832.114298521,0
+FISI.US,D,20160113,000000,21.0366,21.1458,20.6493,20.8038,55580.610598765,0
+FISI.US,D,20160114,000000,21.0135,21.3013,20.8956,21.0617,68670.640976693,0
+FISI.US,D,20160115,000000,20.6357,21.0135,20.57,20.9777,68824.884909183,0
+FISI.US,D,20160119,000000,21.1139,21.2627,20.8357,21.0695,57454.312060533,0
+FISI.US,D,20160120,000000,20.9188,21.0366,20.57,20.8444,80374.546350586,0
+FISI.US,D,20160121,000000,20.7884,21.0443,20.6493,20.7787,76739.979592427,0
+FISI.US,D,20160122,000000,20.9603,20.9603,20.4561,20.6029,190492.29181692,0
+FISI.US,D,20160125,000000,20.5778,20.6357,19.9393,20.1296,69755.524474999,0
+FISI.US,D,20160126,000000,20.2232,20.8608,20.1131,20.5411,62698.605765125,0
+FISI.US,D,20160127,000000,20.1131,20.3846,19.7026,20.2232,173757.34273906,0
+FISI.US,D,20160128,000000,20.2774,20.7449,20.2774,20.6947,84523.604615096,0
+FISI.US,D,20160129,000000,20.6793,21.396,20.6425,21.3081,75212.032986037,0
+FISI.US,D,20160201,000000,21.1932,21.3303,20.8802,21.053,50117.890922661,0
+FISI.US,D,20160202,000000,20.8879,20.8879,20.4319,20.6106,63040.219843792,0
+FISI.US,D,20160203,000000,20.7536,20.8762,20.1826,20.7352,59678.944348564,0
+FISI.US,D,20160204,000000,20.6183,21.281,20.4618,20.97,55819.74045383,0
+FISI.US,D,20160205,000000,20.97,21.1932,20.7014,20.7662,67119.920098391,0
+FISI.US,D,20160208,000000,20.6793,21.281,20.5016,21.1216,45451.235569264,0
+FISI.US,D,20160209,000000,20.8956,21.1216,20.7739,20.9188,50249.360583238,0
+FISI.US,D,20160210,000000,21.0927,21.2849,20.6425,20.6657,45312.519549443,0
+FISI.US,D,20160211,000000,20.3923,20.6493,20.1826,20.3228,45478.150617886,0
+FISI.US,D,20160212,000000,20.4406,20.9971,20.3769,20.7449,32832.218542222,0
+FISI.US,D,20160216,000000,20.7951,21.3477,20.5478,21.2086,37146.907875176,0
+FISI.US,D,20160217,000000,21.2086,21.651,20.8116,20.8531,45555.790181219,0
+FISI.US,D,20160218,000000,20.8879,21.0279,20.4339,20.7449,40685.201574801,0
+FISI.US,D,20160219,000000,20.7275,21.2143,20.7275,21.0695,29648.996445572,0
+FISI.US,D,20160222,000000,21.3477,21.3603,21.1284,21.2143,37442.973410019,0
+FISI.US,D,20160223,000000,21.281,21.5051,21.0791,21.1932,49320.791405776,0
+FISI.US,D,20160224,000000,21.1718,21.1932,20.5103,20.7536,33126.213688709,0
+FISI.US,D,20160225,000000,20.913,20.913,20.6947,20.7536,42960.558377545,0
+FISI.US,D,20160226,000000,20.5865,20.5865,20.1218,20.4503,92783.418959541,0
+FISI.US,D,20160229,000000,20.4686,20.7014,20.2464,20.5865,46234.877561837,0
+FISI.US,D,20160301,000000,20.657,21.2453,20.3769,20.9971,73303.134922225,0
+FISI.US,D,20160302,000000,21.1545,21.3477,20.9613,21.3225,74779.321819728,0
+FISI.US,D,20160303,000000,21.4559,21.5119,21.1545,21.4887,26839.479447099,0
+FISI.US,D,20160304,000000,21.6288,21.6288,21.2627,21.4259,19297.054667851,0
+FISI.US,D,20160307,000000,21.396,21.5255,21.3303,21.4462,19361.236706872,0
+FISI.US,D,20160308,000000,21.5815,21.5815,21.1362,21.1855,25847.763424794,0
+FISI.US,D,20160309,000000,21.3303,21.5641,21.223,21.4114,23706.98186516,0
+FISI.US,D,20160310,000000,21.4259,22.2181,21.053,21.1805,45455.376345975,0
+FISI.US,D,20160311,000000,21.3091,21.8355,21.1284,21.8288,32466.794997468,0
+FISI.US,D,20160314,000000,21.8355,21.8355,21.398,21.5061,33096.193057554,0
+FISI.US,D,20160315,000000,21.5129,21.9823,21.5129,21.6452,47469.86421592,0
+FISI.US,D,20160316,000000,21.5844,21.8539,21.3893,21.6935,47163.4467393,0
+FISI.US,D,20160317,000000,21.6153,22.5552,21.4675,22.3977,50063.025631239,0
+FISI.US,D,20160318,000000,22.591,22.9551,22.2393,22.2972,103551.50879673,0
+FISI.US,D,20160321,000000,22.4064,22.6681,22.4064,22.5147,37849.804721884,0
+FISI.US,D,20160322,000000,22.3659,22.5234,22.2547,22.2798,23388.142058407,0
+FISI.US,D,20160323,000000,22.304,22.4809,22.0375,22.0375,32878.802280222,0
+FISI.US,D,20160324,000000,22.0375,22.2316,21.7515,22.2316,21248.395692951,0
+FISI.US,D,20160328,000000,22.3726,22.559,22.2094,22.3977,20178.004913135,0
+FISI.US,D,20160329,000000,22.3977,23.0053,22.2547,22.9117,43039.233135056,0
+FISI.US,D,20160330,000000,23.0923,23.0923,22.7726,22.8285,21319.824091217,0
+FISI.US,D,20160331,000000,22.8876,22.8876,22.5398,22.7339,25183.168762663,0
+FISI.US,D,20160401,000000,22.559,22.8807,22.5475,22.759,16165.59228009,0
+FISI.US,D,20160404,000000,22.8528,22.8528,22.4605,22.6334,23054.809533163,0
+FISI.US,D,20160405,000000,22.591,22.7049,22.1707,22.2094,85786.541511979,0
+FISI.US,D,20160406,000000,22.162,22.2721,22.0133,22.1311,15986.503687335,0
+FISI.US,D,20160407,000000,22.0722,22.4809,21.8955,21.9283,25602.422404661,0
+FISI.US,D,20160408,000000,22.107,22.3484,21.7843,22.1311,20397.466078823,0
+FISI.US,D,20160411,000000,22.2547,22.8528,22.0915,22.107,36877.757388955,0
+FISI.US,D,20160412,000000,22.1378,22.4983,22.1378,22.2885,29585.849600728,0
+FISI.US,D,20160413,000000,22.4451,22.904,22.4141,22.5997,43257.659106564,0
+FISI.US,D,20160414,000000,22.591,23.0633,22.0915,22.1311,85199.586413183,0
+FISI.US,D,20160415,000000,22.0626,22.4809,22.0133,22.1147,60419.108185671,0
+FISI.US,D,20160418,000000,22.334,22.4296,22.1089,22.1311,68263.809664829,0
+FISI.US,D,20160419,000000,22.1378,22.3272,22.107,22.1224,40902.592352134,0
+FISI.US,D,20160420,000000,22.0539,22.1949,21.9823,22.1224,18386.083791412,0
+FISI.US,D,20160421,000000,21.9872,22.0626,21.7244,21.8027,16375.736698177,0
+FISI.US,D,20160422,000000,21.4269,22.1224,21.4269,21.8955,58596.131238615,0
+FISI.US,D,20160425,000000,21.8027,22.0046,21.536,21.937,44380.844789448,0
+FISI.US,D,20160426,000000,22.0306,22.3659,21.88,22.162,33982.319273727,0
+FISI.US,D,20160427,000000,22.7938,22.7938,22.1505,22.5832,70442.893409039,0
+FISI.US,D,20160428,000000,22.4064,22.6933,22.1707,22.2094,49764.889708041,0
+FISI.US,D,20160429,000000,22.105,22.2885,21.763,21.8955,35865.337483094,0
+FISI.US,D,20160502,000000,21.9901,22.1987,21.6674,21.88,23477.168757695,0
+FISI.US,D,20160503,000000,21.6761,22.7339,21.2086,21.5032,23025.824096186,0
+FISI.US,D,20160504,000000,21.2009,21.6375,21.1932,21.2955,18633.495199899,0
+FISI.US,D,20160505,000000,21.3091,21.5931,21.1284,21.223,28841.544986911,0
+FISI.US,D,20160506,000000,21.2298,21.365,21.0125,21.3023,24881.927256932,0
+FISI.US,D,20160509,000000,21.2955,21.7099,21.1805,21.4579,46183.117852949,0
+FISI.US,D,20160510,000000,21.5844,21.8567,21.0048,21.4771,41318.740411598,0
+FISI.US,D,20160511,000000,21.6153,21.794,21.5671,21.6848,39317.710065965,0
+FISI.US,D,20160512,000000,21.624,21.6897,21.3091,21.4771,24979.235509642,0
+FISI.US,D,20160513,000000,21.4318,21.6539,21.3573,21.4191,31759.75737405,0
+FISI.US,D,20160516,000000,21.3893,21.6153,21.3893,21.5216,33899.503739504,0
+FISI.US,D,20160517,000000,21.3641,21.536,20.7246,20.7411,33319.794999953,0
+FISI.US,D,20160518,000000,20.7333,21.7196,20.7333,21.6848,32939.87873671,0
+FISI.US,D,20160519,000000,21.6848,21.7331,21.2009,21.5283,28144.859305269,0
+FISI.US,D,20160520,000000,21.5427,22.078,21.5427,21.7786,42494.720997547,0
+FISI.US,D,20160523,000000,21.6935,21.9823,21.6153,21.6935,22924.375066764,0
+FISI.US,D,20160524,000000,21.88,22.4653,21.88,22.0722,63733.799942898,0
+FISI.US,D,20160525,000000,22.1465,22.4151,21.7196,21.8955,52607.532920203,0
+FISI.US,D,20160526,000000,22.247,22.2547,21.5427,21.8288,15154.207568407,0
+FISI.US,D,20160527,000000,21.8567,22.0133,21.6761,21.9678,16960.621408619,0
+FISI.US,D,20160531,000000,21.5757,22.0046,21.5757,21.8645,89532.909241336,0
+FISI.US,D,20160601,000000,21.7331,22.4141,21.6674,22.334,24763.915120665,0
+FISI.US,D,20160602,000000,22.3195,22.5147,21.6607,22.1311,47121.003778011,0
+FISI.US,D,20160603,000000,22.247,22.2547,21.7196,22.1949,26889.168767631,0
+FISI.US,D,20160606,000000,22.1542,22.2026,21.9109,21.9968,38616.883607612,0
+FISI.US,D,20160607,000000,22.0375,22.0375,21.6307,21.6307,17862.275537458,0
+FISI.US,D,20160608,000000,21.6935,22.021,21.624,21.9524,26431.612941056,0
+FISI.US,D,20160609,000000,21.9678,21.9678,21.2859,21.8731,26869.500078255,0
+FISI.US,D,20160610,000000,21.7312,21.8481,21.424,21.6829,20416.099574023,0
+FISI.US,D,20160613,000000,21.5564,22.0219,21.139,21.1815,16263.935726978,0
+FISI.US,D,20160614,000000,21.0791,21.2859,20.7835,20.9023,20342.600787401,0
+FISI.US,D,20160615,000000,20.8735,21.0704,20.7237,20.7623,16200.788882134,0
+FISI.US,D,20160616,000000,20.714,20.969,20.5016,20.9362,32204.890870492,0
+FISI.US,D,20160617,000000,20.9961,21.0202,20.4165,20.4165,97461.461448893,0
+FISI.US,D,20160620,000000,20.6454,20.9854,20.6454,20.6898,17123.146894528,0
+FISI.US,D,20160621,000000,20.6299,20.7999,20.4772,20.5961,32232.841113292,0
+FISI.US,D,20160622,000000,20.5488,20.6376,20.375,20.4088,32326.00858929,0
+FISI.US,D,20160623,000000,20.6676,21.0453,20.6676,21.0453,39878.785310316,0
+FISI.US,D,20160624,000000,20.3295,20.6522,19.976,20.3121,98557.732083154,0
+FISI.US,D,20160627,000000,20.1006,20.1006,19.3423,19.5122,44851.858140334,0
+FISI.US,D,20160628,000000,19.6823,19.8398,19.4726,19.7625,33249.401795865,0
+FISI.US,D,20160629,000000,20.2184,20.3035,19.9055,20.0049,33837.392088839,0
+FISI.US,D,20160630,000000,20.0871,20.5421,19.9847,20.5353,60302.131243584,0
+FISI.US,D,20160701,000000,20.4686,20.4859,20.0697,20.1789,16032.052231158,0
+FISI.US,D,20160705,000000,20.2735,20.2735,19.8813,19.9093,19699.745203004,0
+FISI.US,D,20160706,000000,19.8147,20.1093,19.8147,20.0871,18090.018256568,0
+FISI.US,D,20160707,000000,20.0929,20.2821,19.9325,20.0446,15427.498831339,0
+FISI.US,D,20160708,000000,20.2107,20.714,19.976,20.6676,31126.218537253,0
+FISI.US,D,20160711,000000,20.3527,21.1024,20.3527,20.825,55459.492879965,0
+FISI.US,D,20160712,000000,20.9429,21.5999,20.9429,21.2029,45044.404257401,0
+FISI.US,D,20160713,000000,21.3863,21.5738,21.0879,21.424,22373.65176419,0
+FISI.US,D,20160714,000000,21.6056,21.7622,21.1882,21.2665,43205.899397676,0
+FISI.US,D,20160715,000000,21.4085,21.6297,21.2173,21.2762,87402.479623481,0
+FISI.US,D,20160718,000000,21.4163,21.4877,21.0994,21.2588,31124.148148898,0
+FISI.US,D,20160719,000000,21.2859,21.3603,21.1882,21.2588,22258.745210457,0
+FISI.US,D,20160720,000000,21.2665,21.4191,21.0415,21.2414,34780.453984789,0
+FISI.US,D,20160721,000000,21.1882,21.3863,21.0994,21.1303,37810.467343128,0
+FISI.US,D,20160722,000000,21.1815,21.424,21.1671,21.2859,22514.438172367,0
+FISI.US,D,20160725,000000,21.1738,21.3168,21.1148,21.2029,13135.578921751,0
+FISI.US,D,20160726,000000,21.0666,21.3255,21.0666,21.2665,10839.518235452,0
+FISI.US,D,20160727,000000,21.3526,21.4897,20.9033,21.2762,14985.470917429,0
+FISI.US,D,20160728,000000,21.1574,21.3042,20.9961,21.225,15577.601987116,0
+FISI.US,D,20160729,000000,21.2665,21.3931,21.0879,21.1882,22763.91996921,0
+FISI.US,D,20160801,000000,20.9893,21.0453,20.8319,20.9593,12721.501250642,0
+FISI.US,D,20160802,000000,21.0202,21.0202,20.714,20.714,13358.145669972,0
+FISI.US,D,20160803,000000,20.7758,20.7922,20.6454,20.7758,10219.436922966,0
+FISI.US,D,20160804,000000,20.9023,21.5186,20.8735,21.2414,47657.234362097,0
+FISI.US,D,20160805,000000,21.3526,21.5245,21.0791,21.2665,42572.360560879,0
+FISI.US,D,20160808,000000,21.225,21.2665,21.1148,21.2414,21960.609287258,0
+FISI.US,D,20160809,000000,21.2588,21.369,21.2029,21.2665,38380.859335081,0
+FISI.US,D,20160810,000000,21.2414,21.2414,20.7922,20.8501,37508.190643218,0
+FISI.US,D,20160811,000000,20.8735,21.0704,20.7237,20.9961,15244.269461872,0
+FISI.US,D,20160812,000000,20.9854,21.1815,20.6831,20.8501,15432.674802227,0
+FISI.US,D,20160815,000000,20.9593,21.0453,20.7565,20.912,21756.676034238,0
+FISI.US,D,20160816,000000,20.7662,20.9265,20.6975,20.8327,19627.28161056,0
+FISI.US,D,20160817,000000,20.7498,21.0453,20.7324,20.9429,20010.303456336,0
+FISI.US,D,20160818,000000,20.8735,20.9362,20.6898,20.8501,24191.452740357,0
+FISI.US,D,20160819,000000,20.8086,21.0704,20.7324,20.9265,49821.825387819,0
+FISI.US,D,20160822,000000,20.9362,21.0048,20.714,20.9362,22953.360503742,0
+FISI.US,D,20160823,000000,20.9265,21.1882,20.9265,20.9961,22769.095940098,0
+FISI.US,D,20160824,000000,21.3004,21.3004,20.8414,20.8802,38993.694288322,0
+FISI.US,D,20160825,000000,20.8414,20.9362,20.7835,20.8414,35352.916365097,0
+FISI.US,D,20160826,000000,20.8735,21.0289,20.6724,20.7324,35879.830201583,0
+FISI.US,D,20160829,000000,20.7623,20.969,20.7623,20.825,23986.484293158,0
+FISI.US,D,20160830,000000,20.7999,21.1148,20.7565,21.0135,31496.818052896,0
+FISI.US,D,20160831,000000,21.0366,21.2588,20.9265,21.1738,51678.963742741,0
+FISI.US,D,20160901,000000,21.0135,21.2665,21.0135,21.2501,10590.036438609,0
+FISI.US,D,20160902,000000,21.3255,21.4501,21.2327,21.369,20626.24399211,0
+FISI.US,D,20160906,000000,21.424,21.424,21.1168,21.2588,18322.936946567,0
+FISI.US,D,20160907,000000,21.1882,21.3526,21.1882,21.2588,40079.612980804,0
+FISI.US,D,20160908,000000,21.2665,21.4095,21.225,21.4095,15667.663880582,0
+FISI.US,D,20160909,000000,21.2665,21.4511,21.2665,21.3873,35174.862966521,0
+FISI.US,D,20160912,000000,21.0994,21.4308,21.0434,21.4308,25775.299832349,0
+FISI.US,D,20160913,000000,21.2762,21.4656,21.1951,21.4037,27513.390856828,0
+FISI.US,D,20160914,000000,21.3612,21.3699,21.0521,21.1303,18837.428452921,0
+FISI.US,D,20160915,000000,21.1651,21.3796,21.0686,21.2859,35294.945491142,0
+FISI.US,D,20160916,000000,21.3699,21.3873,21.2327,21.3612,47692.43096414,0
+FISI.US,D,20160919,000000,21.3612,21.4559,21.3129,21.3265,7629.3810901807,0
+FISI.US,D,20160920,000000,21.4037,21.4452,21.2665,21.2859,14561.041304543,0
+FISI.US,D,20160921,000000,21.3196,21.394,21.0521,21.1477,20755.643264332,0
+FISI.US,D,20160922,000000,21.2019,21.3699,21.1216,21.3535,30711.105671967,0
+FISI.US,D,20160923,000000,21.2414,21.5051,21.2414,21.4365,12133.510957668,0
+FISI.US,D,20160926,000000,21.2762,21.4559,21.1564,21.2173,56842.512301469,0
+FISI.US,D,20160927,000000,21.2588,21.5844,21.1738,21.5671,27734.922410871,0
+FISI.US,D,20160928,000000,21.5844,21.7205,21.3796,21.678,33365.343543775,0
+FISI.US,D,20160929,000000,21.7438,21.8104,21.425,21.4365,16305.34349409,0
+FISI.US,D,20160930,000000,21.483,21.5931,21.4462,21.5119,56783.506233337,0
+FISI.US,D,20161003,000000,21.425,21.4462,21.3352,21.4037,42079.60813226,0
+FISI.US,D,20161004,000000,21.4095,21.5496,21.3129,21.4037,15619.009754226,0
+FISI.US,D,20161005,000000,21.4095,21.5844,21.3796,21.4172,21042.392051575,0
+FISI.US,D,20161006,000000,21.3265,21.3265,20.9825,21.0434,54222.435837528,0
+FISI.US,D,20161007,000000,21.0521,21.3448,20.9236,21.3129,27926.433333759,0
+FISI.US,D,20161010,000000,21.3535,21.425,21.3042,21.4095,12773.260959531,0
+FISI.US,D,20161011,000000,21.3873,21.425,21.1139,21.1564,18717.345928298,0
+FISI.US,D,20161012,000000,21.225,21.4752,21.2096,21.4172,62054.714986552,0
+FISI.US,D,20161013,000000,21.3699,21.3699,20.9825,21.0115,18219.41752879,0
+FISI.US,D,20161014,000000,21.1043,21.2019,21.0686,21.0927,23075.513416719,0
+FISI.US,D,20161017,000000,21.0115,21.0782,20.8618,20.9661,12371.605618555,0
+FISI.US,D,20161018,000000,21.0782,21.0782,20.829,20.941,13215.288873439,0
+FISI.US,D,20161019,000000,21.0356,21.0859,20.9178,21.0356,17703.89082826,0
+FISI.US,D,20161020,000000,21.0356,21.0356,20.829,20.8628,14395.4102361,0
+FISI.US,D,20161021,000000,20.8715,20.9091,20.7536,20.8715,37886.036518105,0
+FISI.US,D,20161024,000000,20.829,21.2019,20.7062,20.8387,30700.753730188,0
+FISI.US,D,20161025,000000,20.9217,21.0859,20.6155,20.7797,25841.552259726,0
+FISI.US,D,20161026,000000,20.6155,21.5273,20.6155,21.3265,32774.247668267,0
+FISI.US,D,20161027,000000,21.3535,21.624,21.0994,21.4172,20076.555883713,0
+FISI.US,D,20161028,000000,21.2762,21.5931,21.2762,21.4308,17029.97941853,0
+FISI.US,D,20161031,000000,21.425,21.5757,21.3042,21.3042,50528.863011237,0
+FISI.US,D,20161101,000000,21.3448,21.425,21.1043,21.3873,23713.193030227,0
+FISI.US,D,20161102,000000,21.3196,21.3196,21.0269,21.1477,23745.284049738,0
+FISI.US,D,20161103,000000,21.2665,21.3225,20.7894,21.0269,27170.741583986,0
+FISI.US,D,20161104,000000,20.9487,21.2665,20.9487,21.1873,22565.162687078,0
+FISI.US,D,20161107,000000,21.2665,21.7438,21.225,21.3873,62192.395812196,0
+FISI.US,D,20161108,000000,21.1873,21.624,21.1873,21.5051,21667.649334949,0
+FISI.US,D,20161109,000000,21.5844,23.0112,21.225,22.8537,96303.079163966,0
+FISI.US,D,20161110,000000,22.9724,23.4874,22.1378,22.8903,82933.546358038,0
+FISI.US,D,20161111,000000,22.6537,23.6072,22.6537,23.3299,158768.76623909,0
+FISI.US,D,20161114,000000,23.6468,25.0368,23.4874,24.5983,88987.36190965,0
+FISI.US,D,20161115,000000,24.4002,24.6785,24.0419,24.4002,67485.343643145,0
+FISI.US,D,20161116,000000,24.4002,24.5983,23.9655,24.0051,174510.96410047,0
+FISI.US,D,20161117,000000,24.2032,24.5983,24.0051,24.4418,94295.837653265,0
+FISI.US,D,20161118,000000,24.5191,24.5983,24.2805,24.4002,145647.68003583,0
+FISI.US,D,20161121,000000,24.4002,24.5191,24.1626,24.2805,140397.17516618,0
+FISI.US,D,20161122,000000,24.4002,24.4418,24.2032,24.4418,175132.08060715,0
+FISI.US,D,20161123,000000,24.322,24.4418,24.1626,24.2032,198414.63285942,0
+FISI.US,D,20161125,000000,24.1626,24.4002,24.1626,24.38,75256.54633568,0
+FISI.US,D,20161128,000000,24.2032,24.322,24.0419,24.1221,149271.89485221,0
+FISI.US,D,20161129,000000,24.1626,24.322,24.0419,24.1819,180955.0478571,0
+FISI.US,D,20161130,000000,24.322,24.4418,24.2032,24.322,112452.10833722,0
+FISI.US,D,20161201,000000,24.322,24.4418,24.322,24.4002,132986.2200475,0
+FISI.US,D,20161202,000000,24.3606,24.4002,24.2032,24.322,77940.804838643,0
+FISI.US,D,20161205,000000,24.322,25.7122,24.322,25.5092,99987.335242657,0
+FISI.US,D,20161206,000000,25.5508,25.7122,25.1943,25.6309,67858.013547143,0
+FISI.US,D,20161207,000000,25.5508,26.3448,25.5508,26.0279,110445.90202069,0
+FISI.US,D,20161208,000000,25.7961,27.1138,25.6764,26.6347,82200.628880175,0
+FISI.US,D,20161209,000000,26.7959,26.9196,26.5719,26.7158,101305.13743096,0
+FISI.US,D,20161212,000000,26.7158,27.1533,26.595,27.0346,81894.211403555,0
+FISI.US,D,20161213,000000,27.0346,27.0346,26.3545,26.5535,59887.018378297,0
+FISI.US,D,20161214,000000,26.3951,26.6347,25.9941,26.4955,79970.820621255,0
+FISI.US,D,20161215,000000,26.5535,26.7516,26.3738,26.4346,96163.327949967,0
+FISI.US,D,20161216,000000,26.5535,26.595,26.3545,26.5535,132344.39965729,0
+FISI.US,D,20161219,000000,26.5535,26.6347,26.1748,26.4346,83736.857039989,0
+FISI.US,D,20161220,000000,26.4733,27.5929,26.4346,27.3929,218393.88049042,0
+FISI.US,D,20161221,000000,27.3929,27.3929,27.0732,27.1138,66991.556020347,0
+FISI.US,D,20161222,000000,27.1138,27.1911,26.9157,27.0732,57962.592401818,0
+FISI.US,D,20161223,000000,27.0346,27.1533,26.2405,27.1138,35082.730684698,0
+FISI.US,D,20161227,000000,27.1138,27.2741,27.0346,27.0732,43348.756194208,0
+FISI.US,D,20161228,000000,27.0732,27.3929,27.0732,27.2741,124929.3037619,0
+FISI.US,D,20161229,000000,27.1911,27.5108,27.0732,27.3543,33148.98796062,0
+FISI.US,D,20161230,000000,27.1359,27.475,27.1359,27.3108,33677.972185461,0
+FISI.US,D,20170103,000000,27.5929,27.5929,26.9718,27.0346,95487.346151881,0
+FISI.US,D,20170104,000000,26.8732,27.0346,26.8732,26.8732,55253.48923859,0
+FISI.US,D,20170105,000000,26.9157,26.9157,25.8358,26.2357,47980.214945563,0
+FISI.US,D,20170106,000000,26.2357,26.3951,26.1565,26.3139,43045.444300122,0
+FISI.US,D,20170109,000000,25.9545,26.1159,25.5962,26.1159,50030.934611728,0
+FISI.US,D,20170110,000000,25.9941,26.1951,25.9941,26.1565,70764.838798327,0
+FISI.US,D,20170111,000000,26.1565,26.3545,26.0734,26.1951,187160.00175867,0
+FISI.US,D,20170112,000000,26.1951,26.2743,25.9941,26.1951,155236.68370453,0
+FISI.US,D,20170113,000000,26.3139,26.6347,26.2357,26.5167,133459.30378674,0
+FISI.US,D,20170117,000000,26.5167,26.5167,25.9941,25.9941,103730.59738948,0
+FISI.US,D,20170118,000000,26.0734,26.3545,25.5556,26.3545,56518.496523826,0
+FISI.US,D,20170119,000000,26.3545,26.4733,25.7546,25.9545,43643.786534874,0
+FISI.US,D,20170120,000000,25.915,26.3139,25.915,26.0734,52037.140928251,0
+FISI.US,D,20170123,000000,25.915,26.1893,25.8358,25.8358,28152.105664514,0
+FISI.US,D,20170124,000000,25.8358,26.8346,25.7546,26.7158,48937.769560001,0
+FISI.US,D,20170125,000000,27.3543,27.3543,26.4346,26.6752,85665.42379318,0
+FISI.US,D,20170126,000000,26.6347,26.8346,26.5535,26.7516,77307.266001848,0
+FISI.US,D,20170127,000000,26.595,27.2741,26.595,27.1911,77421.137361403,0
+FISI.US,D,20170130,000000,27.1533,27.1533,26.2144,26.3545,93474.928670292,0
+FISI.US,D,20170131,000000,26.4346,26.4346,25.8937,26.3139,90126.075505199,0
+FISI.US,D,20170201,000000,26.4733,26.5535,26.1951,26.4346,90511.167739331,0
+FISI.US,D,20170202,000000,26.2743,26.2743,26.0734,26.2357,65085.763539069,0
+FISI.US,D,20170203,000000,26.3951,26.8346,26.3226,26.8346,51869.439471452,0
+FISI.US,D,20170206,000000,26.8732,26.8732,26.595,26.7158,42547.515900614,0
+FISI.US,D,20170207,000000,26.7516,26.8684,26.4346,26.6347,40618.949147424,0
+FISI.US,D,20170208,000000,26.4346,26.4346,25.9545,26.0734,42233.852064749,0
+FISI.US,D,20170209,000000,25.9545,26.3951,25.9545,26.3545,32864.309561732,0
+FISI.US,D,20170210,000000,26.5042,26.8732,26.3545,26.8346,41297.001333865,0
+FISI.US,D,20170213,000000,26.993,27.1533,26.8346,27.0346,56259.697979383,0
+FISI.US,D,20170214,000000,27.1533,27.2741,26.8346,26.993,59818.695562563,0
+FISI.US,D,20170215,000000,26.993,27.1911,26.7516,27.1138,46240.053532726,0
+FISI.US,D,20170216,000000,27.1138,27.4315,26.9157,27.3929,42315.632404793,0
+FISI.US,D,20170217,000000,27.3543,27.5523,27.1138,27.4315,57973.979537774,0
+FISI.US,D,20170221,000000,27.5523,27.9126,27.4315,27.9126,44395.337507937,0
+FISI.US,D,20170222,000000,27.9522,27.9522,27.7136,27.8325,37228.68821522,0
+FISI.US,D,20170223,000000,27.9522,27.9909,27.5523,27.9716,51790.764713941,0
+FISI.US,D,20170224,000000,27.7504,28.2305,27.6528,28.1908,41039.2379836,0
+FISI.US,D,20170227,000000,28.0721,28.272,27.7136,27.8325,31806.341112049,0
+FISI.US,D,20170228,000000,27.6731,27.6731,25.9613,27.3108,68901.489278337,0
+FISI.US,D,20170301,000000,27.7929,28.2305,27.7929,27.9909,51224.513498699,0
+FISI.US,D,20170302,000000,27.9522,27.9522,27.3543,27.4315,50393.252573948,0
+FISI.US,D,20170303,000000,27.7929,27.9126,27.3108,27.6123,17870.55709088,0
+FISI.US,D,20170306,000000,27.7136,27.7136,27.1533,27.3108,33832.21611795,0
+FISI.US,D,20170307,000000,27.3108,27.7725,27.1138,27.1911,25396.418763285,0
+FISI.US,D,20170308,000000,27.3108,27.734,26.9157,27.3543,66085.761114797,0
+FISI.US,D,20170309,000000,27.3543,27.4315,26.8346,26.8732,38324.958849481,0
+FISI.US,D,20170310,000000,27.164,27.164,26.4413,26.88,31488.536499473,0
+FISI.US,D,20170313,000000,27.0423,27.2451,26.8037,26.88,36630.345980468,0
+FISI.US,D,20170314,000000,26.7603,26.9234,26.4413,26.8423,36222.479474425,0
+FISI.US,D,20170315,000000,27.0036,27.164,26.7245,26.9234,37370.509817575,0
+FISI.US,D,20170316,000000,27.0423,27.1436,26.7603,26.88,37636.554721262,0
+FISI.US,D,20170317,000000,26.8037,27.2017,26.4791,27.1235,79337.281784458,0
+FISI.US,D,20170320,000000,27.2017,27.2017,26.4413,26.4413,32967.82897951,0
+FISI.US,D,20170321,000000,26.4791,26.8423,25.2745,25.3547,60893.227119091,0
+FISI.US,D,20170322,000000,25.1943,25.3141,24.5123,25.035,47420.174895387,0
+FISI.US,D,20170323,000000,24.9528,25.7555,24.8716,25.6368,36023.722192293,0
+FISI.US,D,20170324,000000,25.5962,25.9575,25.3547,25.5556,35894.322920072,0
+FISI.US,D,20170327,000000,24.9528,25.6774,24.8331,25.5141,36837.384816023,0
+FISI.US,D,20170328,000000,25.3952,25.7971,25.3547,25.7555,53636.515932908,0
+FISI.US,D,20170329,000000,25.6368,25.8376,25.5556,25.7971,29202.827754953,0
+FISI.US,D,20170330,000000,26.0396,26.6819,25.9178,26.4008,30184.19183548,0
+FISI.US,D,20170331,000000,26.4008,26.7603,25.9178,26.5216,62871.483192815,0
+FISI.US,D,20170403,000000,26.4791,26.6839,25.8579,26.1593,50969.855730967,0
+FISI.US,D,20170404,000000,26.1593,26.4008,25.6957,25.8773,46654.131203835,0
+FISI.US,D,20170405,000000,26.0396,26.2405,25.1943,25.2745,63599.224699788,0
+FISI.US,D,20170406,000000,25.2957,25.9632,25.1537,25.8773,28581.711248289,0
+FISI.US,D,20170407,000000,25.5962,25.9178,25.4744,25.7971,17817.762187815,0
+FISI.US,D,20170410,000000,25.7971,25.8956,25.3952,25.5962,27342.583817497,0
+FISI.US,D,20170411,000000,25.5962,26.2,25.5141,26.1188,50899.46252688,0
+FISI.US,D,20170412,000000,26.1188,26.1188,25.5141,25.7555,47082.701593433,0
+FISI.US,D,20170413,000000,25.6368,25.6368,25.1904,25.3141,33526.833835506,0
+FISI.US,D,20170417,000000,25.3547,25.7555,25.3343,25.6774,26175.919979147,0
+FISI.US,D,20170418,000000,25.5141,25.7169,25.2339,25.6774,52272.130006605,0
+FISI.US,D,20170419,000000,25.7555,25.997,25.5354,25.7169,55408.768365254,0
+FISI.US,D,20170420,000000,25.9391,26.7603,25.8773,26.6819,42203.831433594,0
+FISI.US,D,20170421,000000,26.4791,26.7603,26.4413,26.6394,43674.842360208,0
+FISI.US,D,20170424,000000,26.9234,27.8866,26.9234,27.8064,91700.605849591,0
+FISI.US,D,20170425,000000,27.9668,28.2479,27.6451,27.6846,79179.932269437,0
+FISI.US,D,20170426,000000,26.0771,28.4092,26.0771,27.2847,79884.899504499,0
+FISI.US,D,20170427,000000,27.4432,27.4867,26.88,27.3224,47461.582662498,0
+FISI.US,D,20170428,000000,27.2847,27.5234,26.8423,26.9234,43599.27318523,0
+FISI.US,D,20170501,000000,27.0423,27.6846,26.6027,26.8423,153323.64486401,0
+FISI.US,D,20170502,000000,26.3941,26.5216,25.8773,26.2405,172865.00535781,0
+FISI.US,D,20170503,000000,25.8773,26.9611,25.6774,26.9611,145915.79532788,0
+FISI.US,D,20170504,000000,26.9611,27.2451,26.4048,26.8423,106329.96996986,0
+FISI.US,D,20170505,000000,26.3583,27.0423,26.3583,26.8037,58661.348471814,0
+FISI.US,D,20170508,000000,26.7603,27.0423,26.7245,26.9611,60823.869109181,0
+FISI.US,D,20170509,000000,26.88,27.0423,26.5602,26.7428,49478.140920798,0
+FISI.US,D,20170510,000000,26.6394,26.7603,26.4791,26.6819,41904.660316217,0
+FISI.US,D,20170511,000000,26.4791,26.7428,26.0396,26.5216,76627.143427051,0
+FISI.US,D,20170512,000000,26.2405,26.5602,26.0396,26.4791,71606.451664855,0
+FISI.US,D,20170515,000000,26.4413,26.88,26.4413,26.8423,67734.825439987,0
+FISI.US,D,20170516,000000,26.5602,26.5602,25.9575,26.0771,76690.290271895,0
+FISI.US,D,20170517,000000,25.6368,26.1188,25.035,25.5556,170948.86093476,0
+FISI.US,D,20170518,000000,25.3547,25.8376,25.2745,25.3141,69244.13855118,0
+FISI.US,D,20170519,000000,25.2745,25.6774,25.0706,25.1537,111420.01974198,0
+FISI.US,D,20170522,000000,25.1943,25.3547,24.8716,25.1537,66831.100922793,0
+FISI.US,D,20170523,000000,25.2339,25.3141,24.9935,25.1537,75383.875219547,0
+FISI.US,D,20170524,000000,25.1537,25.2745,24.9141,25.1161,65645.803589243,0
+FISI.US,D,20170525,000000,25.1537,25.3952,24.9731,25.035,39433.651813875,0
+FISI.US,D,20170526,000000,25.1141,25.1161,24.7914,24.9935,33191.430921909,0
+FISI.US,D,20170530,000000,24.7914,24.9528,24.6708,24.7529,58218.285363728,0
+FISI.US,D,20170531,000000,24.7529,24.8716,24.2341,24.633,451973.02437456,0
+FISI.US,D,20170601,000000,24.7914,24.9935,24.5886,24.9141,86243.062144376,0
+FISI.US,D,20170602,000000,24.7914,25.1161,24.633,24.7529,90340.360699998,0
+FISI.US,D,20170605,000000,24.5886,24.9528,24.351,24.4312,66966.71136008,0
+FISI.US,D,20170606,000000,24.3103,24.5519,24.0699,24.3897,42732.815658435,0
+FISI.US,D,20170607,000000,24.5123,24.5886,24.3046,24.3897,95401.425035126,0
+FISI.US,D,20170608,000000,24.3897,24.5886,24.351,24.3897,141020.36206118,0
+FISI.US,D,20170609,000000,24.5519,24.7123,24.3897,24.633,187824.5964208,0
+FISI.US,D,20170612,000000,24.5983,25.0039,24.4331,24.6795,155750.14001671,0
+FISI.US,D,20170613,000000,24.6795,24.8427,24.5181,24.6795,70545.37763264,0
+FISI.US,D,20170614,000000,24.5606,24.6795,24.2738,24.6407,58885.985608392,0
+FISI.US,D,20170615,000000,24.4756,24.7586,24.4756,24.6795,80981.170138761,0
+FISI.US,D,20170616,000000,24.5181,24.6997,24.3568,24.6795,108767.85225853,0
+FISI.US,D,20170619,000000,24.6795,24.722,24.4756,24.6795,86249.273309443,0
+FISI.US,D,20170620,000000,24.5606,24.6795,24.2738,24.2738,86199.583988909,0
+FISI.US,D,20170621,000000,24.3964,24.3964,23.7066,23.7502,109633.27459114,0
+FISI.US,D,20170622,000000,23.7917,23.8941,23.6274,23.7917,36199.705202514,0
+FISI.US,D,20170623,000000,23.7502,23.8941,23.5386,23.7502,134191.18607042,0
+FISI.US,D,20170626,000000,23.7502,24.3173,23.67,24.236,77660.267216467,0
+FISI.US,D,20170627,000000,24.236,24.5181,24.1143,24.236,72713.074240895,0
+FISI.US,D,20170628,000000,24.3568,24.4756,24.1143,24.236,128397.20425744,0
+FISI.US,D,20170629,000000,24.5181,24.6407,24.0312,24.1529,110232.65202007,0
+FISI.US,D,20170630,000000,24.1954,24.236,23.9114,24.1143,81665.433490269,0
+FISI.US,D,20170703,000000,24.1954,24.6795,24.1916,24.6407,51213.126362744,0
+FISI.US,D,20170705,000000,24.6407,24.6407,24.1143,24.2738,61346.642168957,0
+FISI.US,D,20170706,000000,24.2738,24.3173,23.9936,24.0737,64230.693148228,0
+FISI.US,D,20170707,000000,24.1954,24.2738,23.9936,24.1529,71139.579090681,0
+FISI.US,D,20170710,000000,24.0737,24.236,23.9114,23.9521,106353.77943595,0
+FISI.US,D,20170711,000000,23.9936,24.1143,23.6274,23.9521,62108.545083796,0
+FISI.US,D,20170712,000000,23.9521,24.1954,23.8709,24.0737,56697.585116581,0
+FISI.US,D,20170713,000000,24.1143,24.236,23.9521,24.236,40552.696720047,0
+FISI.US,D,20170714,000000,23.9936,24.3568,23.8709,24.1954,51464.678547943,0
+FISI.US,D,20170717,000000,24.0737,24.5606,23.9521,24.5384,74038.122788442,0
+FISI.US,D,20170718,000000,24.3173,24.5983,24.2738,24.5606,52257.637288116,0
+FISI.US,D,20170719,000000,24.5606,24.7586,24.4389,24.7586,51560.951606476,0
+FISI.US,D,20170720,000000,24.7586,25.0842,24.6795,25.0039,62818.688289748,0
+FISI.US,D,20170721,000000,25.2059,25.2059,24.5983,24.6795,74878.700460794,0
+FISI.US,D,20170724,000000,24.5181,24.7422,24.2738,24.4389,51438.798693498,0
+FISI.US,D,20170725,000000,24.5606,25.1653,24.4756,24.9624,46294.918824149,0
+FISI.US,D,20170726,000000,24.3964,24.5181,23.7917,23.7917,73046.406766136,0
+FISI.US,D,20170727,000000,23.8709,24.3568,23.5473,23.7917,102964.55369793,0
+FISI.US,D,20170728,000000,23.7502,23.8506,23.5473,23.7502,49640.666406708,0
+FISI.US,D,20170731,000000,23.67,24.1742,23.6274,23.7917,62629.247755216,0
+FISI.US,D,20170801,000000,23.9521,23.9521,23.4256,23.5473,60198.611825807,0
+FISI.US,D,20170802,000000,23.5473,23.7917,23.1435,23.1831,48786.631210046,0
+FISI.US,D,20170803,000000,23.1435,23.2227,22.6179,22.6567,54313.532925172,0
+FISI.US,D,20170804,000000,22.6179,22.9995,22.5378,22.819,48883.939462757,0
+FISI.US,D,20170807,000000,22.819,22.899,22.6179,22.6567,82428.371599285,0
+FISI.US,D,20170808,000000,22.4953,22.7764,22.3736,22.5736,84432.507527453,0
+FISI.US,D,20170809,000000,22.2509,22.5736,22.1726,22.2953,109696.42143598,0
+FISI.US,D,20170810,000000,22.0094,22.5378,22.0094,22.1726,132627.00766782,0
+FISI.US,D,20170811,000000,22.2122,22.333,21.6056,21.6452,52775.234377002,0
+FISI.US,D,20170814,000000,21.7254,22.2953,21.7254,22.1726,74570.212595818,0
+FISI.US,D,20170815,000000,22.1321,22.1726,21.8481,21.8481,69421.156755578,0
+FISI.US,D,20170816,000000,21.8481,22.0732,21.7659,21.9293,59852.856970431,0
+FISI.US,D,20170817,000000,21.8084,21.9293,21.6858,21.6858,81615.744169734,0
+FISI.US,D,20170818,000000,21.4848,22.0896,21.4848,21.9698,95785.482075079,0
+FISI.US,D,20170821,000000,21.8481,22.0094,21.7254,21.8084,47172.7634869,0
+FISI.US,D,20170822,000000,21.8084,22.0094,21.8084,21.9504,49702.778057375,0
+FISI.US,D,20170823,000000,21.8084,22.0094,21.8084,21.8877,52931.548697846,0
+FISI.US,D,20170824,000000,21.8481,22.1321,21.8481,22.1321,51065.093595323,0
+FISI.US,D,20170825,000000,22.0896,22.2509,21.9698,22.1321,49047.500142845,0
+FISI.US,D,20170828,000000,22.1726,22.1726,21.9293,22.0896,42279.40060857,0
+FISI.US,D,20170829,000000,21.8481,22.1726,21.8084,22.0896,131977.94091835,0
+FISI.US,D,20170830,000000,22.0896,22.333,21.9698,22.0094,131393.05620791,0
+FISI.US,D,20170831,000000,21.9293,22.2731,21.9293,22.0094,66326.961358218,0
+FISI.US,D,20170901,000000,22.0094,22.2509,21.9882,22.1726,51106.501362433,0
+FISI.US,D,20170905,000000,22.0094,22.0094,21.3206,21.4057,74855.926188883,0
+FISI.US,D,20170906,000000,21.4405,21.8481,21.4405,21.5235,65673.753832044,0
+FISI.US,D,20170907,000000,21.4405,21.4405,20.7565,20.8772,100030.81339812,0
+FISI.US,D,20170908,000000,21.0318,21.2009,20.8772,21.082,62074.383675929,0
+FISI.US,D,20170911,000000,21.2009,21.8084,21.2009,21.6858,217488.08558487,0
+FISI.US,D,20170912,000000,21.8481,22.2122,21.8481,22.0896,74490.502644129,0
+FISI.US,D,20170913,000000,22.1388,22.3427,22.0973,22.2209,48465.721014937,0
+FISI.US,D,20170914,000000,21.9755,22.3427,21.8143,21.8945,50042.321747683,0
+FISI.US,D,20170915,000000,21.937,22.1388,21.8549,21.937,175724.21167682,0
+FISI.US,D,20170918,000000,22.0181,22.3031,21.8945,22.0973,52232.792627849,0
+FISI.US,D,20170919,000000,22.0596,22.4644,22.0596,22.3031,48561.99407347,0
+FISI.US,D,20170920,000000,22.3031,22.9127,22.2209,22.6681,54756.596033259,0
+FISI.US,D,20170921,000000,22.6681,23.0236,22.6681,22.7107,56875.638515158,0
+FISI.US,D,20170922,000000,22.7522,22.958,22.6316,22.8354,42233.852064749,0
+FISI.US,D,20170925,000000,22.8354,23.0768,22.5871,22.6316,55850.796279163,0
+FISI.US,D,20170926,000000,22.6316,23.1609,22.5871,22.9127,85159.213840248,0
+FISI.US,D,20170927,000000,23.1174,23.81,23.0373,23.5685,105810.30249263,0
+FISI.US,D,20170928,000000,23.5685,23.6063,23.1174,23.2006,134929.27951918,0
+FISI.US,D,20170929,000000,23.3637,24.0158,23.1222,23.4845,93690.249059269,0
+FISI.US,D,20171002,000000,23.526,24.0158,23.4034,24.0158,65738.971065243,0
+FISI.US,D,20171003,000000,23.8525,24.2601,23.81,24.1375,112939.68479494,0
+FISI.US,D,20171004,000000,24.0988,24.1993,23.8525,24.0553,102433.49908473,0
+FISI.US,D,20171005,000000,24.0988,24.1887,23.9317,24.0553,114512.14475097,0
+FISI.US,D,20171006,000000,24.179,24.2196,23.9317,24.0158,44034.054739894,0
+FISI.US,D,20171009,000000,23.895,24.0988,23.895,24.0158,40605.491623113,0
+FISI.US,D,20171010,000000,24.1375,24.3829,24.1375,24.3008,67238.967428834,0
+FISI.US,D,20171011,000000,24.3008,24.4446,24.0988,24.3423,79570.200474457,0
+FISI.US,D,20171012,000000,24.3829,24.5056,24.179,24.2601,76926.314544427,0
+FISI.US,D,20171013,000000,24.3008,24.4833,24.0988,24.179,56689.303563159,0
+FISI.US,D,20171016,000000,24.0553,24.7489,24.0553,24.463,47195.53775881,0
+FISI.US,D,20171017,000000,24.3829,24.463,24.2196,24.2601,55401.52200601,0
+FISI.US,D,20171018,000000,24.3829,24.9528,24.3829,24.7905,67149.940729547,0
+FISI.US,D,20171019,000000,24.7084,24.7905,24.463,24.5452,68365.25869425,0
+FISI.US,D,20171020,000000,24.9132,24.9528,24.5848,24.7084,220074.00064093,0
+FISI.US,D,20171023,000000,24.6283,24.6726,24.463,24.5452,93739.938379803,0
+FISI.US,D,20171024,000000,24.5848,24.7905,24.4225,24.5056,49159.301114044,0
+FISI.US,D,20171025,000000,24.8697,25.5652,24.7905,25.5652,55434.648219699,0
+FISI.US,D,20171026,000000,25.6879,26.2164,25.6454,26.0937,74758.617936172,0
+FISI.US,D,20171027,000000,26.0937,26.9118,26.0937,26.8684,86336.229620375,0
+FISI.US,D,20171030,000000,26.0115,26.9495,26.0115,26.8684,107891.04278994,0
+FISI.US,D,20171031,000000,26.9118,27.1939,26.7071,26.7438,156117.63394981,0
+FISI.US,D,20171101,000000,26.7881,26.992,26.055,26.2994,109118.78308479,0
+FISI.US,D,20171102,000000,26.2579,26.5428,26.0937,26.2994,105374.48574378,0
+FISI.US,D,20171103,000000,26.3391,26.5032,26.1352,26.2579,62586.804793927,0
+FISI.US,D,20171106,000000,26.2579,26.2994,25.8502,26.055,88133.326712988,0
+FISI.US,D,20171107,000000,26.0115,26.0937,25.2368,25.2368,144925.11449974,0
+FISI.US,D,20171108,000000,25.0726,25.1566,24.6658,24.8311,73463.590019779,0
+FISI.US,D,20171109,000000,24.7084,24.8311,24.463,24.5848,215117.49091777,0
+FISI.US,D,20171110,000000,24.6658,24.8697,24.5452,24.5848,109557.70541616,0
+FISI.US,D,20171113,000000,24.5056,24.7905,24.463,24.7905,122486.24550235,0
+FISI.US,D,20171114,000000,24.6283,24.9528,24.6283,24.9132,100862.07432287,0
+FISI.US,D,20171115,000000,24.6658,25.1566,24.5848,25.0726,47093.053535211,0
+FISI.US,D,20171116,000000,25.2368,25.544,24.7489,25.3199,58502.963762615,0
+FISI.US,D,20171117,000000,25.1566,25.6454,25.036,25.6039,51215.1967511,0
+FISI.US,D,20171120,000000,25.6039,26.0115,25.5652,25.9719,77392.151924423,0
+FISI.US,D,20171121,000000,26.2164,26.3391,25.8899,26.0115,76616.791485273,0
+FISI.US,D,20171122,000000,26.1352,26.7438,26.1352,26.2164,78982.210181483,0
+FISI.US,D,20171124,000000,26.4212,26.4212,25.9719,26.055,32228.70033658,0
+FISI.US,D,20171127,000000,26.0115,26.2164,25.7681,25.9343,48995.740433956,0
+FISI.US,D,20171128,000000,26.0937,26.7071,26.055,26.625,60709.997749626,0
+FISI.US,D,20171129,000000,26.8307,27.563,26.7071,27.4827,71150.966226636,0
+FISI.US,D,20171130,000000,27.7263,27.8074,26.7071,26.9495,97615.705381381,0
+FISI.US,D,20171201,000000,26.9495,27.0732,25.8899,26.992,55437.753802233,0
+FISI.US,D,20171204,000000,27.3166,27.7658,27.1148,27.1939,46071.31688175,0
+FISI.US,D,20171205,000000,27.1939,27.2789,26.5834,26.7071,88785.499044984,0
+FISI.US,D,20171206,000000,26.6665,27.1148,26.4607,26.8684,108908.63866669,0
+FISI.US,D,20171207,000000,26.6665,27.0924,26.6665,26.7438,73263.797543468,0
+FISI.US,D,20171208,000000,26.8307,26.8307,26.4607,26.625,69486.373988779,0
+FISI.US,D,20171211,000000,26.5834,26.7931,26.5032,26.625,110040.105903,0
+FISI.US,D,20171212,000000,26.6665,26.7881,26.5428,26.625,105425.2102585,0
+FISI.US,D,20171213,000000,26.763,26.9688,26.5187,26.6394,79653.016008678,0
+FISI.US,D,20171214,000000,26.6829,27.1765,26.311,26.4356,79329.000231036,0
+FISI.US,D,20171215,000000,26.5187,26.9302,26.4356,26.6829,199384.60980398,0
+FISI.US,D,20171218,000000,26.8867,27.0916,26.6027,26.8065,74850.750217994,0
+FISI.US,D,20171219,000000,26.9302,27.3398,26.1159,26.5796,62693.429794237,0
+FISI.US,D,20171220,000000,26.5583,26.7264,26.311,26.3951,59859.068135497,0
+FISI.US,D,20171221,000000,26.4762,26.763,26.4762,26.6027,29510.280425751,0
+FISI.US,D,20171222,000000,26.6394,26.6829,26.3951,26.5187,29181.088677219,0
+FISI.US,D,20171226,000000,26.5187,26.5583,26.1903,26.2308,20953.365352286,0
+FISI.US,D,20171227,000000,26.1903,26.311,25.9448,25.9836,21053.77918753,0
+FISI.US,D,20171228,000000,25.9836,26.1497,25.9014,26.0251,29723.530426371,0
+FISI.US,D,20171229,000000,26.0251,26.0251,25.5324,25.5324,36931.587486199,0
+FISI.US,D,20180102,000000,25.7797,26.0251,25.3691,25.5739,78016.37401362,0
+FISI.US,D,20180103,000000,25.6145,25.7797,25.3691,25.6551,40389.136039958,0
+FISI.US,D,20180104,000000,25.7382,26.1497,25.5739,25.9836,47764.894556584,0
+FISI.US,D,20180105,000000,26.0667,26.4762,25.9836,26.4762,86028.776949578,0
+FISI.US,D,20180108,000000,26.3545,26.4762,25.9498,26.2714,69817.636125665,0
+FISI.US,D,20180109,000000,26.2714,26.8433,26.1072,26.1903,59684.120319455,0
+FISI.US,D,20180110,000000,26.1903,26.5583,26.0251,26.2308,52397.388502116,0
+FISI.US,D,20180111,000000,26.311,27.0123,26.1072,26.8867,83303.110679504,0
+FISI.US,D,20180112,000000,26.9688,27.0529,26.7264,26.7264,34844.636023811,0
+FISI.US,D,20180116,000000,26.8462,27.0916,26.2714,26.4356,39094.108123565,0
+FISI.US,D,20180117,000000,26.4762,26.8877,26.3951,26.8065,48720.378782669,0
+FISI.US,D,20180118,000000,26.763,26.8462,26.4356,26.6829,63608.541447388,0
+FISI.US,D,20180119,000000,26.5583,27.0123,26.5583,26.9688,50061.990437062,0
+FISI.US,D,20180122,000000,26.9302,26.9688,26.4356,26.5187,30335.330185435,0
+FISI.US,D,20180123,000000,26.3951,26.6027,26.2308,26.5187,28878.81197731,0
+FISI.US,D,20180124,000000,26.5583,26.6394,25.9448,25.9836,38268.023169704,0
+FISI.US,D,20180125,000000,26.2714,26.2714,25.5324,25.6145,26390.205173945,0
+FISI.US,D,20180126,000000,25.5739,25.7797,25.1625,25.2455,32375.697909824,0
+FISI.US,D,20180129,000000,25.2455,25.6957,25.0397,25.1625,43279.398184299,0
+FISI.US,D,20180130,000000,25.4512,26.2211,25.2861,25.8203,37050.634816642,0
+FISI.US,D,20180131,000000,25.8203,25.8203,25.3691,25.5739,45649.992851397,0
+FISI.US,D,20180201,000000,25.4097,26.5583,25.3276,26.5187,192200.36221024,0
+FISI.US,D,20180202,000000,26.5583,26.6027,25.9836,26.1497,88555.685937519,0
+FISI.US,D,20180205,000000,25.8619,26.2308,25.0397,25.0397,58956.37881248,0
+FISI.US,D,20180206,000000,24.6311,25.349,24.5075,25.0793,171716.97501466,0
+FISI.US,D,20180207,000000,24.7934,25.204,24.7934,25.0793,59339.400658256,0
+FISI.US,D,20180208,000000,25.0397,25.204,24.7539,24.8359,58428.429781816,0
+FISI.US,D,20180209,000000,25.0793,25.4512,24.7539,25.2861,65825.927376175,0
+FISI.US,D,20180212,000000,25.5324,25.5324,24.7123,25.2861,65624.06451151,0
+FISI.US,D,20180213,000000,25.0793,25.4512,25.0397,25.1625,69705.835154466,0
+FISI.US,D,20180214,000000,25.0397,25.5324,25.0397,25.4097,44565.109353091,0
+FISI.US,D,20180215,000000,25.4097,25.7797,25.3691,25.5324,43896.373914251,0
+FISI.US,D,20180216,000000,25.4097,25.9836,25.0397,25.6957,40073.401815739,0
+FISI.US,D,20180220,000000,25.6145,25.8203,25.3276,25.4097,55252.454044411,0
+FISI.US,D,20180221,000000,25.3691,25.9836,25.3691,25.6957,40771.122691556,0
+FISI.US,D,20180222,000000,25.7797,25.7797,25.1625,25.3276,27588.960031806,0
+FISI.US,D,20180223,000000,25.4512,26.3951,24.7934,25.4097,33872.588690882,0
+FISI.US,D,20180226,000000,25.4918,25.7797,25.2455,25.6551,32292.882375603,0
+FISI.US,D,20180227,000000,25.6145,26.0667,25.4097,25.4918,41889.132403551,0
+FISI.US,D,20180228,000000,25.4918,25.9014,25.0793,25.204,232305.85504549,0
+FISI.US,D,20180301,000000,25.2455,25.5324,25.0793,25.4097,49528.865435508,0
+FISI.US,D,20180302,000000,25.2455,25.9014,25.0601,25.8203,58695.509879681,0
+FISI.US,D,20180305,000000,25.6957,26.1497,25.2861,25.9836,34421.241605101,0
+FISI.US,D,20180306,000000,26.0251,26.3545,25.6551,26.2308,41236.960071553,0
+FISI.US,D,20180307,000000,26.0667,26.6829,26.0667,26.5187,46078.563240994,0
+FISI.US,D,20180308,000000,26.6027,26.6394,25.9836,26.1903,28500.966102423,0
+FISI.US,D,20180309,000000,26.3545,26.8867,26.0251,26.7264,32961.617814444,0
+FISI.US,D,20180312,000000,26.7264,26.763,25.9836,26.7264,26898.485515232,0
+FISI.US,D,20180313,000000,26.8462,26.8462,26.4356,26.5583,52652.046269847,0
+FISI.US,D,20180314,000000,26.7553,26.7553,26.3448,26.3448,28002.002508737,0
+FISI.US,D,20180315,000000,26.4674,26.5486,24.8195,26.2192,65115.784170224,0
+FISI.US,D,20180316,000000,26.1786,26.593,26.1361,26.1786,124985.2042475,0
+FISI.US,D,20180319,000000,26.1361,27.0066,25.9091,26.4279,40392.241622492,0
+FISI.US,D,20180320,000000,26.3854,26.5486,26.055,26.1361,18507.201510211,0
+FISI.US,D,20180321,000000,26.5486,26.7187,26.0115,26.1361,31769.074121649,0
+FISI.US,D,20180322,000000,25.9719,26.1786,25.4348,25.4744,37315.644526153,0
+FISI.US,D,20180323,000000,25.517,25.8879,24.4814,24.5239,51000.9115563,0
+FISI.US,D,20180326,000000,24.8147,25.1856,24.6484,25.1044,44483.329013047,0
+FISI.US,D,20180327,000000,25.2281,25.7226,24.6069,24.7316,34030.973400081,0
+FISI.US,D,20180328,000000,24.7713,25.3112,24.7713,24.9383,54504.008653883,0
+FISI.US,D,20180329,000000,24.9788,25.3933,24.4002,24.4814,206791.42414595,0
+FISI.US,D,20180402,000000,24.5239,24.9383,24.1065,24.3191,67961.532964921,0
+FISI.US,D,20180403,000000,24.4428,24.9788,23.9444,24.9383,43192.441873365,0
+FISI.US,D,20180404,000000,24.69,25.3517,24.69,25.1856,53382.893359354,0
+FISI.US,D,20180405,000000,25.4348,25.4348,24.9788,25.3112,60154.098476161,0
+FISI.US,D,20180406,000000,25.1856,25.3517,24.8552,25.061,50443.97708866,0
+FISI.US,D,20180409,000000,25.1044,25.6416,25.0213,25.1044,31250.441838586,0
+FISI.US,D,20180410,000000,25.3112,25.6416,25.1856,25.517,32988.532863065,0
+FISI.US,D,20180411,000000,25.3517,25.517,25.145,25.3517,94818.610713041,0
+FISI.US,D,20180412,000000,25.4744,25.7652,25.145,25.6416,19877.798601581,0
+FISI.US,D,20180413,000000,25.8048,25.8048,25.3517,25.598,61769.001393487,0
+FISI.US,D,20180416,000000,25.6831,25.9324,25.3112,25.8048,26353.973377723,0
+FISI.US,D,20180417,000000,25.8879,25.9719,25.517,25.598,23781.51584596,0
+FISI.US,D,20180418,000000,25.598,25.8483,25.2281,25.3112,34822.896946078,0
+FISI.US,D,20180419,000000,25.3517,25.8483,25.3517,25.6831,34675.899372833,0
+FISI.US,D,20180420,000000,25.6416,26.0115,25.3112,25.7226,51034.037769989,0
+FISI.US,D,20180423,000000,25.8483,26.1786,25.517,25.8483,29644.855668861,0
+FISI.US,D,20180424,000000,25.8879,26.2598,25.8879,26.0955,31955.409073649,0
+FISI.US,D,20180425,000000,25.9719,26.4279,25.8483,25.9719,35469.893307185,0
+FISI.US,D,20180426,000000,25.8879,26.2598,25.8879,26.0115,30073.42605846,0
+FISI.US,D,20180427,000000,26.1786,26.4279,25.7865,26.055,50573.37636088,0
+FISI.US,D,20180430,000000,26.055,26.055,25.7226,25.7226,63093.014746858,0
+FISI.US,D,20180501,000000,25.6416,26.0955,25.3933,26.0115,39588.93094054,0
+FISI.US,D,20180502,000000,26.0115,26.3043,25.4552,26.055,84348.656799054,0
+FISI.US,D,20180503,000000,26.055,26.1786,25.9324,26.0955,68006.046314564,0
+FISI.US,D,20180504,000000,26.0955,26.9244,25.9719,26.8413,73832.119147066,0
+FISI.US,D,20180507,000000,26.7998,26.8201,26.511,26.593,33264.92970853,0
+FISI.US,D,20180508,000000,26.5486,26.7553,26.1786,26.6752,30081.707611881,0
+FISI.US,D,20180509,000000,26.6337,26.7998,25.746,26.511,27513.390856828,0
+FISI.US,D,20180510,000000,26.5486,26.5486,25.8241,26.4279,22908.847154097,0
+FISI.US,D,20180511,000000,26.6153,26.6337,26.2192,26.3043,23094.146911919,0
+FISI.US,D,20180514,000000,26.2598,26.3448,25.8879,25.9719,33822.89937035,0
+FISI.US,D,20180515,000000,25.9719,26.4279,25.9719,26.1786,26127.265852792,0
+FISI.US,D,20180516,000000,26.1786,26.4674,26.055,26.3448,26334.304688347,0
+FISI.US,D,20180517,000000,26.3854,26.6337,26.2598,26.593,25644.865365951,0
+FISI.US,D,20180518,000000,26.7998,26.8413,26.4279,26.7998,48507.128782048,0
+FISI.US,D,20180521,000000,26.8413,27.0867,26.7998,27.0471,34379.83383799,0
+FISI.US,D,20180522,000000,27.1727,27.3785,27.0066,27.0867,43836.33265194,0
+FISI.US,D,20180523,000000,27.1727,27.2944,26.9244,27.0471,23638.659049428,0
+FISI.US,D,20180524,000000,27.0066,27.0066,26.4279,26.7553,22458.537686767,0
+FISI.US,D,20180525,000000,26.6337,26.7553,26.511,26.6337,41100.314440089,0
+FISI.US,D,20180529,000000,26.3448,26.593,26.055,26.2192,40874.642109334,0
+FISI.US,D,20180530,000000,26.3043,27.0471,26.3043,26.4279,106345.49788253,0
+FISI.US,D,20180531,000000,26.4674,26.7187,26.2598,26.3448,45718.315667129,0
+FISI.US,D,20180601,000000,26.4674,26.9244,26.4674,26.7998,37285.623894997,0
+FISI.US,D,20180604,000000,26.88,27.418,26.8413,27.3378,34922.275587143,0
+FISI.US,D,20180605,000000,27.2548,27.5852,27.0471,27.5436,40731.785312801,0
+FISI.US,D,20180606,000000,27.5852,27.9165,27.5436,27.8335,40769.052303201,0
+FISI.US,D,20180607,000000,27.9571,28.0808,27.7494,27.875,32044.435772936,0
+FISI.US,D,20180608,000000,27.875,28.2064,27.7494,27.875,36408.814426425,0
+FISI.US,D,20180611,000000,27.9571,27.9571,27.2548,27.418,40745.242837112,0
+FISI.US,D,20180612,000000,27.3785,27.589,27.0471,27.2548,36764.921223578,0
+FISI.US,D,20180613,000000,27.3291,27.5803,27.162,27.2866,31215.245236542,0
+FISI.US,D,20180614,000000,27.703,27.703,27.162,27.4548,42067.185802128,0
+FISI.US,D,20180615,000000,27.4548,27.788,27.2471,27.6624,74337.293905818,0
+FISI.US,D,20180618,000000,27.62,27.9542,27.62,27.8701,44619.974644512,0
+FISI.US,D,20180619,000000,27.7436,28.328,27.5379,28.2894,36144.839911092,0
+FISI.US,D,20180620,000000,28.6227,28.6227,28.1203,28.2449,186018.18258059,0
+FISI.US,D,20180621,000000,28.2894,28.6227,28.0778,28.2894,83939.755098833,0
+FISI.US,D,20180622,000000,28.3705,28.5358,27.9542,28.3705,202734.49816326,0
+FISI.US,D,20180625,000000,28.2044,28.412,27.9947,28.0373,61878.731976331,0
+FISI.US,D,20180626,000000,28.1203,28.2894,27.788,27.9947,38969.884822234,0
+FISI.US,D,20180627,000000,27.9947,28.1609,27.2866,27.3708,52790.762289669,0
+FISI.US,D,20180628,000000,27.4113,27.703,27.3708,27.4954,36212.127532647,0
+FISI.US,D,20180629,000000,27.5379,27.62,27.3291,27.4113,53715.190690419,0
+FISI.US,D,20180702,000000,27.3708,27.788,27.1272,27.7436,32018.555918493,0
+FISI.US,D,20180703,000000,27.8285,27.9126,27.4548,27.5379,47353.92246801,0
+FISI.US,D,20180705,000000,27.62,27.788,27.4548,27.703,63448.086349833,0
+FISI.US,D,20180706,000000,27.7436,27.9126,27.62,27.8285,46507.133630592,0
+FISI.US,D,20180709,000000,27.9126,28.0778,27.8083,27.8285,106347.56827089,0
+FISI.US,D,20180710,000000,27.9126,28.0585,27.4548,27.703,49100.295045911,0
+FISI.US,D,20180711,000000,27.5803,27.9126,27.4954,27.5379,36252.500105581,0
+FISI.US,D,20180712,000000,27.62,27.62,27.0983,27.3708,50601.32660368,0
+FISI.US,D,20180713,000000,27.2866,27.5803,27.1205,27.2248,51590.972237632,0
+FISI.US,D,20180716,000000,27.2026,27.4954,27.2026,27.4548,27072.398137098,0
+FISI.US,D,20180717,000000,27.4113,27.62,27.162,27.162,26101.385998348,0
+FISI.US,D,20180718,000000,27.162,27.4954,27.0374,27.2026,35413.992821585,0
+FISI.US,D,20180719,000000,27.2471,27.3291,27.0374,27.2026,52665.503794158,0
+FISI.US,D,20180720,000000,27.2026,27.62,27.2026,27.4548,30042.370233126,0
+FISI.US,D,20180723,000000,27.3708,27.8701,27.3708,27.8285,50571.305972526,0
+FISI.US,D,20180724,000000,27.9542,27.9947,27.5379,27.6624,37537.176080196,0
+FISI.US,D,20180725,000000,27.62,27.62,27.162,27.2026,32118.969753737,0
+FISI.US,D,20180726,000000,27.2026,27.5379,27.0374,27.2026,44803.204013979,0
+FISI.US,D,20180727,000000,28.0778,28.0778,26.6211,26.9524,41784.577791596,0
+FISI.US,D,20180730,000000,27.4113,27.4113,26.7872,26.8694,26307.389639724,0
+FISI.US,D,20180731,000000,27.0374,27.0374,26.4135,26.4135,59197.579055902,0
+FISI.US,D,20180801,000000,26.369,27.3291,25.9951,26.1216,78318.65071353,0
+FISI.US,D,20180802,000000,26.0781,26.452,25.7855,26.2028,104523.55612966,0
+FISI.US,D,20180803,000000,26.2221,26.4135,25.9951,26.0781,41678.987985462,0
+FISI.US,D,20180806,000000,25.9951,26.4135,25.8289,26.1622,51454.326606166,0
+FISI.US,D,20180807,000000,26.2028,26.5371,26.0386,26.1622,28916.07896771,0
+FISI.US,D,20180808,000000,26.2028,26.5371,26.0781,26.2869,160420.93614682,0
+FISI.US,D,20180809,000000,26.3294,26.4965,26.2472,26.2869,34880.867820032,0
+FISI.US,D,20180810,000000,26.2028,26.5187,25.9111,26.3294,23922.302254137,0
+FISI.US,D,20180813,000000,26.369,26.5786,26.2472,26.369,145300.88998628,0
+FISI.US,D,20180814,000000,26.4135,26.6211,26.2472,26.4135,50574.411555058,0
+FISI.US,D,20180815,000000,26.4135,26.5187,26.2028,26.2472,33613.790146439,0
+FISI.US,D,20180816,000000,26.3294,26.6211,25.0957,26.1622,73453.238078001,0
+FISI.US,D,20180817,000000,26.2028,26.5371,26.0781,26.369,104572.21025601,0
+FISI.US,D,20180820,000000,26.4135,26.452,25.8289,26.3294,78092.978382776,0
+FISI.US,D,20180821,000000,26.5371,26.9524,26.3294,26.7438,159179.73832767,0
+FISI.US,D,20180822,000000,26.7872,27.4113,26.5786,27.2866,51910.847238563,0
+FISI.US,D,20180823,000000,27.3291,27.5379,26.3294,27.4954,89704.751474846,0
+FISI.US,D,20180824,000000,27.5803,27.5803,27.2471,27.2866,28610.696685266,0
+FISI.US,D,20180827,000000,27.4548,27.5803,27.2471,27.2471,67290.727137723,0
+FISI.US,D,20180828,000000,27.4113,27.4954,27.162,27.2471,49597.188251241,0
+FISI.US,D,20180829,000000,27.162,27.2471,26.8694,27.162,28298.06804358,0
+FISI.US,D,20180830,000000,27.1205,27.2026,26.9959,26.9959,36260.781659003,0
+FISI.US,D,20180831,000000,27.0374,27.0374,26.8307,26.9138,106350.67385342,0
+FISI.US,D,20180904,000000,26.9138,27.3291,26.6627,26.7438,96297.903193077,0
+FISI.US,D,20180905,000000,26.7042,27.1824,26.7042,27.1205,83159.218688793,0
+FISI.US,D,20180906,000000,26.8307,27.2026,26.7438,26.7872,53642.727097976,0
+FISI.US,D,20180907,000000,26.7872,27.2664,26.7438,26.9138,105926.24424054,0
+FISI.US,D,20180910,000000,26.9959,27.62,26.9602,27.2471,77712.026925356,0
+FISI.US,D,20180911,000000,27.3291,27.788,27.2026,27.6624,70363.183457351,0
+FISI.US,D,20180912,000000,27.5272,27.5697,26.8192,27.3611,60430.495321627,0
+FISI.US,D,20180913,000000,27.5272,27.5697,27.1901,27.3176,37996.802295128,0
+FISI.US,D,20180914,000000,27.3611,27.4867,26.309,27.3176,58702.756238925,0
+FISI.US,D,20180917,000000,27.277,27.3263,26.9408,27.108,42291.822938704,0
+FISI.US,D,20180918,000000,27.0665,27.2983,27.0249,27.0665,54450.178556638,0
+FISI.US,D,20180919,000000,27.0665,27.277,26.8993,26.9815,60672.730759226,0
+FISI.US,D,20180920,000000,27.0665,27.2963,27.0665,27.1901,52358.05112336,0
+FISI.US,D,20180921,000000,27.1496,27.5272,27.108,27.108,225629.88779304,0
+FISI.US,D,20180924,000000,27.108,27.108,26.8993,27.0249,175160.03084994,0
+FISI.US,D,20180925,000000,27.0665,27.1185,26.8549,26.8993,56340.44312525,0
+FISI.US,D,20180926,000000,26.8549,26.9408,26.2685,26.309,72669.596085428,0
+FISI.US,D,20180927,000000,26.7312,26.7312,26.309,26.3535,56348.724678671,0
+FISI.US,D,20180928,000000,25.9535,26.3951,25.9535,26.3535,68025.715003942,0
+FISI.US,D,20181001,000000,26.3951,26.4617,25.7565,25.7739,53304.218601844,0
+FISI.US,D,20181002,000000,25.741,25.7661,25.43,25.5972,58675.841190305,0
+FISI.US,D,20181003,000000,25.656,25.9836,25.6406,25.8899,93470.787893582,0
+FISI.US,D,20181004,000000,25.8899,26.1005,25.6734,25.741,66054.705289464,0
+FISI.US,D,20181005,000000,25.7661,26.2318,25.4136,25.6319,56053.694338006,0
+FISI.US,D,20181008,000000,25.6406,25.8241,25.5972,25.6406,83488.410437325,0
+FISI.US,D,20181009,000000,25.6406,25.8899,25.5903,25.6319,212110.25183133,0
+FISI.US,D,20181010,000000,25.6232,25.8899,25.5054,25.5392,109613.60590176,0
+FISI.US,D,20181011,000000,25.4716,26.4781,25.0186,25.0186,170206.62670929,0
+FISI.US,D,20181012,000000,25.2619,25.7661,24.1713,24.4409,72499.824240274,0
+FISI.US,D,20181015,000000,24.4496,24.6571,24.1365,24.4794,52002.979520384,0
+FISI.US,D,20181016,000000,24.4988,24.774,24.2303,24.7074,54842.517150013,0
+FISI.US,D,20181017,000000,24.6417,24.9432,24.3974,24.5732,47769.035333297,0
+FISI.US,D,20181018,000000,24.4988,24.7576,24.0042,24.0264,36493.700349002,0
+FISI.US,D,20181019,000000,23.9955,24.2041,23.5154,23.5839,50732.796264258,0
+FISI.US,D,20181022,000000,23.5839,23.6931,22.9774,23.1976,58174.807208261,0
+FISI.US,D,20181023,000000,23.0035,23.499,22.8295,23.2874,53654.114233931,0
+FISI.US,D,20181024,000000,22.9871,23.3145,22.2239,22.2393,82294.831550353,0
+FISI.US,D,20181025,000000,22.9889,23.8661,22.9715,23.0305,71804.17375281,0
+FISI.US,D,20181026,000000,24.3974,25.9275,23.1483,23.1483,63238.977125922,0
+FISI.US,D,20181029,000000,23.1976,23.7694,23.0459,23.6255,39169.677298543,0
+FISI.US,D,20181030,000000,23.868,24.0526,23.4835,24.0439,69954.281757132,0
+FISI.US,D,20181031,000000,24.238,24.3307,23.925,23.9618,86142.648309133,0
+FISI.US,D,20181101,000000,24.1442,24.1442,23.8168,23.9955,35870.513453984,0
+FISI.US,D,20181102,000000,24.011,24.2969,23.7569,24.2698,37993.696712593,0
+FISI.US,D,20181105,000000,24.2795,24.3143,23.9618,24.1974,40122.055942094,0
+FISI.US,D,20181106,000000,24.1539,24.5809,23.9974,24.549,37631.378750374,0
+FISI.US,D,20181107,000000,24.6069,25.5131,24.6069,24.7509,30902.616594855,0
+FISI.US,D,20181108,000000,24.8098,24.9586,24.179,24.8591,20856.057099575,0
+FISI.US,D,20181109,000000,24.8591,25.0774,24.4148,24.4496,38610.672442545,0
+FISI.US,D,20181112,000000,24.4563,24.8427,24.1018,24.7171,57485.367885865,0
+FISI.US,D,20181113,000000,24.8001,25.0938,24.6571,24.7422,35533.04015203,0
+FISI.US,D,20181114,000000,24.8842,25.0678,24.1114,24.3394,29294.960036774,0
+FISI.US,D,20181115,000000,24.2215,24.6736,24.2215,24.6069,25727.680900171,0
+FISI.US,D,20181116,000000,24.4988,24.9094,24.3394,24.6571,55402.557200189,0
+FISI.US,D,20181119,000000,24.6494,24.7644,24.3887,24.4891,21032.040109796,0
+FISI.US,D,20181120,000000,24.2303,24.5577,24.0439,24.2882,43475.049883897,0
+FISI.US,D,20181121,000000,24.2969,24.8929,23.9618,24.322,19652.126270827,0
+FISI.US,D,20181123,000000,24.1114,24.4496,24.0042,24.381,15941.990337691,0
+FISI.US,D,20181126,000000,24.4563,25.2774,24.1404,24.5809,38018.54137286,0
+FISI.US,D,20181127,000000,24.4988,25.036,24.4988,24.6494,52357.015929183,0
+FISI.US,D,20181128,000000,24.6571,25.2967,24.4215,25.1692,54378.750158372,0
+FISI.US,D,20181129,000000,25.1518,25.3054,24.5317,24.9761,18785.668744032,0
+FISI.US,D,20181130,000000,24.9345,25.5807,24.9345,25.2445,62749.330279837,0
+FISI.US,D,20181203,000000,25.4793,25.7527,24.7248,25.0852,127548.34503166,0
+FISI.US,D,20181204,000000,25.0186,25.6774,23.1561,23.3493,39309.428512542,0
+FISI.US,D,20181206,000000,22.8624,23.9618,22.674,23.129,87213.039088948,0
+FISI.US,D,20181207,000000,23.0035,23.499,22.702,23.0035,53446.040204198,0
+FISI.US,D,20181210,000000,22.9291,23.1048,22.559,22.8702,38856.013462678,0
+FISI.US,D,20181211,000000,22.8943,23.2797,22.5659,22.7928,47788.704022673,0
+FISI.US,D,20181212,000000,23.0488,23.2846,22.6778,23.041,51204.844809322,0
+FISI.US,D,20181213,000000,23.0981,23.2613,22.1582,22.2866,37971.957634861,0
+FISI.US,D,20181214,000000,22.1418,22.5503,21.9814,22.0065,29338.43819224,0
+FISI.US,D,20181217,000000,21.8462,22.4054,21.822,22.0326,39418.123901208,0
+FISI.US,D,20181218,000000,22.1167,22.2277,21.8462,21.8877,51895.319325896,0
+FISI.US,D,20181219,000000,21.8877,22.1418,20.9844,21.1158,40950.211284311,0
+FISI.US,D,20181220,000000,21.1158,21.6626,21.0599,21.4907,46611.688242548,0
+FISI.US,D,20181221,000000,21.5158,21.932,21.227,21.4462,72926.324241514,0
+FISI.US,D,20181224,000000,21.398,21.5574,20.8387,20.8387,12992.722125218,0
+FISI.US,D,20181226,000000,20.9893,21.7196,20.7372,21.6442,55564.047491921,0
+FISI.US,D,20181227,000000,21.398,21.8877,20.8038,21.3129,50285.59237946,0
+FISI.US,D,20181228,000000,21.4163,21.8385,21.2298,21.5748,49765.924902219,0
+FISI.US,D,20181231,000000,21.5844,21.7689,21.3893,21.763,38736.966132234,0
+FISI.US,D,20190102,000000,21.5922,22.3784,21.5922,22.0828,122761.60715364,0
+FISI.US,D,20190103,000000,22.0239,22.3977,21.5922,22.1167,51319.751363054,0
+FISI.US,D,20190104,000000,22.4896,22.7349,22.1939,22.6827,41279.403032843,0
+FISI.US,D,20190107,000000,22.6924,22.8459,22.5813,22.8295,97168.501496583,0
+FISI.US,D,20190108,000000,22.9483,23.217,22.7851,23.217,41849.795024795,0
+FISI.US,D,20190109,000000,23.2613,23.2613,22.9871,23.0817,31387.087470052,0
+FISI.US,D,20190110,000000,22.9647,23.1918,22.591,22.8702,17021.697865108,0
+FISI.US,D,20190111,000000,22.7271,22.899,22.5147,22.7928,23490.626282005,0
+FISI.US,D,20190114,000000,22.7445,23.0817,22.6169,22.674,78117.823043043,0
+FISI.US,D,20190115,000000,22.6827,22.8459,22.591,22.8199,25520.642064617,0
+FISI.US,D,20190116,000000,22.9204,23.5135,22.9204,23.354,47116.863001299,0
+FISI.US,D,20190117,000000,23.2014,23.386,23.0575,23.2526,36732.830204067,0
+FISI.US,D,20190118,000000,23.2014,23.4545,23.2014,23.2257,51585.796266742,0
+FISI.US,D,20190122,000000,23.1077,23.2846,22.9204,22.93,65303.154316401,0
+FISI.US,D,20190123,000000,22.9647,23.1753,22.7445,22.8789,46303.20037757,0
+FISI.US,D,20190124,000000,22.8789,23.0053,22.5147,22.7764,71468.770839212,0
+FISI.US,D,20190125,000000,23.2092,23.2092,22.9784,22.9966,20044.464864203,0
+FISI.US,D,20190128,000000,22.8866,23.1831,22.5997,22.8953,27263.909059985,0
+FISI.US,D,20190129,000000,23.0981,23.1599,22.903,23.0141,41403.626334175,0
+FISI.US,D,20190130,000000,23.1155,23.1918,22.9396,23.0141,38670.713704856,0
+FISI.US,D,20190131,000000,22.9724,23.0904,22.6924,22.7098,38634.481908635,0
+FISI.US,D,20190201,000000,21.9216,23.2257,21.9216,23.1077,40954.352061022,0
+FISI.US,D,20190204,000000,23.2526,23.8535,23.1329,23.497,30369.491593302,0
+FISI.US,D,20190205,000000,23.497,23.6583,23.1831,23.3289,33022.694270931,0
+FISI.US,D,20190206,000000,23.2257,23.4806,23.2257,23.2923,23532.034049117,0
+FISI.US,D,20190207,000000,23.3937,23.5482,23.2613,23.497,30075.496446814,0
+FISI.US,D,20190208,000000,23.5057,23.8882,23.4478,23.6854,35225.587481231,0
+FISI.US,D,20190211,000000,23.7936,24.0071,23.6245,23.981,41856.006189862,0
+FISI.US,D,20190212,000000,24.0466,24.378,24.0466,24.3519,34236.977041458,0
+FISI.US,D,20190213,000000,24.3606,24.5568,23.9357,24.4968,42329.089929104,0
+FISI.US,D,20190214,000000,24.378,24.5964,24.1481,24.4698,46470.90183437,0
+FISI.US,D,20190215,000000,24.606,25.2581,24.606,25.1914,45850.820521884,0
+FISI.US,D,20190219,000000,25.1643,25.6821,25.1441,25.5893,35310.473403808,0
+FISI.US,D,20190220,000000,25.6232,25.7624,25.4821,25.6232,32910.893299732,0
+FISI.US,D,20190221,000000,25.7072,25.7749,25.3343,25.6406,37658.293798995,0
+FISI.US,D,20190222,000000,25.6483,25.7671,25.3102,25.7236,31971.972180493,0
+FISI.US,D,20190225,000000,25.7749,26.0105,25.5469,25.5633,34129.316846971,0
+FISI.US,D,20190226,000000,25.4445,25.8077,25.3768,25.3768,48168.620285917,0
+FISI.US,D,20190227,000000,25.3681,25.5893,25.3343,25.5893,16454.411455689,0
+FISI.US,D,20190228,000000,25.5797,25.6734,25.4706,25.5218,33106.544999331,0
+FISI.US,D,20190301,000000,25.6975,25.7507,24.9209,25.5633,33406.751310885,0
+FISI.US,D,20190304,000000,25.572,25.7236,25.3015,25.486,108421.06220896,0
+FISI.US,D,20190305,000000,25.402,25.6821,25.3768,25.6136,42899.481921055,0
+FISI.US,D,20190306,000000,25.5121,25.6898,25.2175,25.402,62325.935861127,0
+FISI.US,D,20190307,000000,25.2928,25.343,24.634,24.9701,42140.684588749,0
+FISI.US,D,20190308,000000,24.7847,24.9026,24.6571,24.8108,26441.964882835,0
+FISI.US,D,20190311,000000,24.8262,25.2407,24.6494,25.1566,28659.350811622,0
+FISI.US,D,20190312,000000,25.1981,25.2078,24.7171,24.8011,26883.992796743,0
+FISI.US,D,20190313,000000,24.9528,24.9528,24.6823,24.8108,29026.844744731,0
+FISI.US,D,20190314,000000,24.8785,24.9383,24.6813,24.7509,14406.797372055,0
+FISI.US,D,20190315,000000,24.7335,25.0069,24.7064,24.8262,86893.164088018,0
+FISI.US,D,20190318,000000,24.8195,25.0136,24.8195,24.8688,24858.117790844,0
+FISI.US,D,20190319,000000,24.9634,24.9895,24.0573,24.1249,50127.207670262,0
+FISI.US,D,20190320,000000,24.1249,24.2322,23.6989,23.7066,37429.515885707,0
+FISI.US,D,20190321,000000,23.4506,23.6844,23.043,23.1097,56039.201619518,0
+FISI.US,D,20190322,000000,22.9406,23.0846,21.9225,21.9312,64900.463781248,0
+FISI.US,D,20190325,000000,21.9225,22.4769,21.8385,22.246,48361.166402982,0
+FISI.US,D,20190326,000000,22.3484,22.9406,22.3002,22.9406,50497.807185904,0
+FISI.US,D,20190327,000000,22.7928,22.9406,22.1021,22.8015,37789.763459572,0
+FISI.US,D,20190328,000000,22.6914,22.9889,22.1871,22.9889,35081.69549052,0
+FISI.US,D,20190329,000000,22.9889,23.3068,22.7609,23.211,110300.9748358,0
+FISI.US,D,20190401,000000,23.2729,23.6747,23.2729,23.666,69268.983211446,0
+FISI.US,D,20190402,000000,23.186,23.666,23.0594,23.186,34662.441848523,0
+FISI.US,D,20190403,000000,23.358,23.4623,23.211,23.3068,23983.378710625,0
+FISI.US,D,20190404,000000,23.3068,23.6747,23.0594,23.6478,21683.177247616,0
+FISI.US,D,20190405,000000,23.6565,24.0767,23.4749,23.9046,34060.994031237,0
+FISI.US,D,20190408,000000,23.896,24.1182,23.8052,24.0158,54706.906712725,0
+FISI.US,D,20190409,000000,23.8622,24.237,23.8622,24.0071,55290.75622899,0
+FISI.US,D,20190410,000000,24.0573,24.3838,23.8399,24.2805,32936.773154177,0
+FISI.US,D,20190411,000000,24.2892,24.4669,24.0312,24.1346,16440.953931377,0
+FISI.US,D,20190412,000000,24.2979,24.3857,24.0486,24.2119,19768.068018737,0
+FISI.US,D,20190415,000000,24.2041,24.4843,23.9366,23.9366,15616.939365871,0
+FISI.US,D,20190416,000000,24.1182,24.3838,24.1182,24.2534,17566.210002616,0
+FISI.US,D,20190417,000000,24.2805,24.5201,24.1414,24.4002,16426.461212888,0
+FISI.US,D,20190418,000000,24.2979,24.4843,23.8699,24.0225,15159.383539295,0
+FISI.US,D,20190422,000000,23.9366,23.9366,23.3821,23.5454,51071.304760389,0
+FISI.US,D,20190423,000000,23.5454,24.1606,23.5454,23.9907,92503.916531542,0
+FISI.US,D,20190424,000000,23.9462,24.0486,23.5762,23.8178,31401.580188541,0
+FISI.US,D,20190425,000000,23.7598,23.7772,23.2874,23.4941,35707.987968073,0
+FISI.US,D,20190426,000000,22.9493,23.751,22.9493,23.7241,20605.540108554,0
+FISI.US,D,20190429,000000,23.7423,24.151,23.0594,24.1182,30066.179699215,0
+FISI.US,D,20190430,000000,25.1856,25.1856,22.9214,23.4854,64251.397031784,0
+FISI.US,D,20190501,000000,23.6227,24.3742,23.6227,24.2534,97637.444459115,0
+FISI.US,D,20190502,000000,24.2892,24.8349,23.9907,24.179,36192.45884327,0
+FISI.US,D,20190503,000000,24.1964,24.8262,24.1221,24.8195,47590.981934719,0
+FISI.US,D,20190506,000000,24.5355,24.7335,24.4254,24.5123,22771.166328454,0
+FISI.US,D,20190507,000000,24.3404,24.494,24.2119,24.3742,29767.008581839,0
+FISI.US,D,20190508,000000,24.3645,24.5635,24.2534,24.5036,51973.994083406,0
+FISI.US,D,20190509,000000,24.3838,24.5539,24.3153,24.4341,20391.254913756,0
+FISI.US,D,20190510,000000,24.4592,24.4592,24.2843,24.4524,16429.566795422,0
+FISI.US,D,20190513,000000,24.0486,24.3471,23.6565,23.7066,41928.469782305,0
+FISI.US,D,20190514,000000,23.6314,23.9558,23.6314,23.8448,63050.571785569,0
+FISI.US,D,20190515,000000,23.5966,23.6401,23.3135,23.4506,37751.461274995,0
+FISI.US,D,20190516,000000,23.3985,24.0042,23.2294,23.9462,30764.935769212,0
+FISI.US,D,20190517,000000,23.7145,24.0158,23.6989,23.9133,32983.356892176,0
+FISI.US,D,20190520,000000,23.8699,24.3645,23.8265,23.9462,24835.343518931,0
+FISI.US,D,20190521,000000,24.0399,24.3742,23.9133,24.3153,38146.905450904,0
+FISI.US,D,20190522,000000,24.1095,24.1182,23.6227,23.7423,33097.228251731,0
+FISI.US,D,20190523,000000,23.5966,23.666,23.2043,23.2729,34012.339904882,0
+FISI.US,D,20190524,000000,23.3329,23.7694,23.158,23.7694,23879.859292848,0
+FISI.US,D,20190528,000000,23.5966,23.8351,23.3309,23.5725,35174.862966521,0
+FISI.US,D,20190529,000000,23.3068,23.5685,23.211,23.3985,49803.191892619,0
+FISI.US,D,20190530,000000,23.4506,23.4506,23.0594,23.2652,47741.085090496,0
+FISI.US,D,20190531,000000,22.9117,23.1358,22.8546,23.0846,36811.504961578,0
+FISI.US,D,20190603,000000,22.9406,23.3985,22.9214,23.3242,53936.722244462,0
+FISI.US,D,20190604,000000,23.4854,23.8178,23.3908,23.7849,17841.571653903,0
+FISI.US,D,20190605,000000,23.7328,23.7328,23.1261,23.2874,22157.296181036,0
+FISI.US,D,20190606,000000,23.4265,23.7145,22.9406,23.468,47364.274409787,0
+FISI.US,D,20190607,000000,23.3406,23.5646,23.1909,23.2207,17506.168740304,0
+FISI.US,D,20190610,000000,23.2971,23.6478,23.2971,23.529,19433.700299317,0
+FISI.US,D,20190611,000000,23.5454,23.7936,23.5028,23.5725,31240.089896808,0
+FISI.US,D,20190612,000000,23.5454,23.7241,23.3908,23.3985,23156.258562586,0
+FISI.US,D,20190613,000000,23.4516,23.8941,23.4516,23.7463,35731.797434161,0
+FISI.US,D,20190614,000000,23.6332,23.8574,23.3183,23.7366,30315.661496057,0
+FISI.US,D,20190617,000000,23.7269,23.8312,23.4178,23.5038,19945.086223135,0
+FISI.US,D,20190618,000000,23.4951,23.9424,23.4951,23.7085,49264.890920176,0
+FISI.US,D,20190619,000000,23.6429,23.9173,23.4603,23.5569,33441.94791293,0
+FISI.US,D,20190620,000000,23.755,23.755,23.2545,23.3985,21573.446664772,0
+FISI.US,D,20190621,000000,23.2361,23.8052,23.2361,23.6496,68555.734422961,0
+FISI.US,D,20190624,000000,23.6063,23.7637,23.5473,23.5821,27005.110515542,0
+FISI.US,D,20190625,000000,23.5212,23.7018,23.1763,23.6429,27149.002506253,0
+FISI.US,D,20190626,000000,23.9009,24.4099,23.6874,24.0998,66968.781748436,0
+FISI.US,D,20190627,000000,24.3066,24.6581,24.2834,24.6581,40137.583854759,0
+FISI.US,D,20190628,000000,24.7461,25.2107,24.7461,25.1258,107478.00031302,0
+FISI.US,D,20190701,000000,25.2107,25.2107,24.78,24.8833,29703.861736994,0
+FISI.US,D,20190702,000000,24.918,25.3141,24.377,24.635,20929.555886197,0
+FISI.US,D,20190703,000000,24.8224,24.8224,24.2872,24.5374,10290.865321233,0
+FISI.US,D,20190705,000000,24.5886,24.8147,23.7463,24.7964,14558.970916187,0
+FISI.US,D,20190708,000000,24.5886,24.7867,24.323,24.3471,15832.259754847,0
+FISI.US,D,20190709,000000,24.9151,24.9151,23.9173,24.435,28611.731879445,0
+FISI.US,D,20190710,000000,23.9521,24.4582,23.9521,24.1771,22020.650549569,0
+FISI.US,D,20190711,000000,24.1075,24.3752,23.9964,24.1075,15536.194220005,0
+FISI.US,D,20190712,000000,24.0457,24.8147,24.0128,24.4186,29750.445474994,0
+FISI.US,D,20190715,000000,24.3066,24.3066,23.9337,24.1162,23217.335019074,0
+FISI.US,D,20190716,000000,24.0457,24.3066,23.813,24.1404,34904.677286122,0
+FISI.US,D,20190717,000000,24.1162,24.1404,23.9173,24.037,29548.582610328,0
+FISI.US,D,20190718,000000,23.925,24.2196,23.925,24.1491,21307.401761084,0
+FISI.US,D,20190719,000000,24.0284,24.4012,24.0284,24.1588,20106.576514868,0
+FISI.US,D,20190722,000000,24.0206,24.0593,23.1686,23.2274,118920.00155993,0
+FISI.US,D,20190723,000000,24.1239,24.1588,23.2043,24.1239,41536.13118893,0
+FISI.US,D,20190724,000000,24.0998,24.8301,24.0322,24.5558,41590.996480351,0
+FISI.US,D,20190725,000000,24.5886,24.6417,24.1945,24.5461,52079.583889539,0
+FISI.US,D,20190726,000000,24.5461,25.1084,24.5461,25.0116,27899.518285137,0
+FISI.US,D,20190729,000000,24.8833,25.0474,24.7964,24.8833,29496.82290144,0
+FISI.US,D,20190730,000000,25.0987,26.3911,25.0378,26.0714,80802.081546005,0
+FISI.US,D,20190731,000000,26.2531,26.8316,26.0985,26.5371,87813.451712056,0
+FISI.US,D,20190801,000000,26.7438,26.8229,26.0473,26.1584,101809.27699554,0
+FISI.US,D,20190802,000000,26.227,26.312,25.6416,25.7527,73473.941961556,0
+FISI.US,D,20190805,000000,25.4425,25.5121,24.8011,25.0204,40005.079000004,0
+FISI.US,D,20190806,000000,25.2696,25.4474,24.7654,25.3315,32690.396939867,0
+FISI.US,D,20190807,000000,25.0803,25.4261,24.6668,24.9084,28559.972170556,0
+FISI.US,D,20190808,000000,25.0987,25.4696,25.0987,25.2619,53519.538990821,0
+FISI.US,D,20190809,000000,25.2696,25.6416,25.0803,25.3064,47345.640914587,0
+FISI.US,D,20190812,000000,25.0706,25.5218,25.0706,25.5218,53825.956467441,0
+FISI.US,D,20190813,000000,25.2696,25.9517,25.2696,25.5305,32227.665142403,0
+FISI.US,D,20190814,000000,25.0378,25.9169,24.6668,24.8301,37328.066856287,0
+FISI.US,D,20190815,000000,24.9509,25.0706,24.6022,24.806,43154.139688789,0
+FISI.US,D,20190816,000000,25.2011,25.5218,24.892,25.5218,60764.863041049,0
+FISI.US,D,20190819,000000,25.8309,25.8309,25.4261,25.4763,35169.686995632,0
+FISI.US,D,20190820,000000,25.4696,25.486,25.1363,25.2619,25082.754927419,0
+FISI.US,D,20190821,000000,25.5903,25.5903,25.2107,25.4609,43572.358136609,0
+FISI.US,D,20190822,000000,25.5382,25.7217,25.2783,25.2783,20966.822876597,0
+FISI.US,D,20190823,000000,25.2107,25.2204,24.4254,24.5374,44945.025616334,0
+FISI.US,D,20190826,000000,24.7277,25.0204,24.6137,24.9084,21209.058314196,0
+FISI.US,D,20190827,000000,25.0639,25.0639,24.2795,24.5133,34278.384808569,0
+FISI.US,D,20190828,000000,24.4254,24.9432,24.4254,24.6581,30597.234312412,0
+FISI.US,D,20190829,000000,24.8398,25.089,24.8398,24.8833,30303.239165924,0
+FISI.US,D,20190830,000000,25.0116,25.0706,24.78,25.0474,28433.678480867,0
+FISI.US,D,20190903,000000,24.8746,24.8746,24.4524,24.7703,46027.838726284,0
+FISI.US,D,20190904,000000,24.918,25.1315,24.5374,24.5973,34164.513449015,0
+FISI.US,D,20190905,000000,24.8746,25.349,24.8746,24.9779,37266.990399797,0
+FISI.US,D,20190906,000000,25.089,25.089,24.6156,24.6494,20730.798604065,0
+FISI.US,D,20190909,000000,24.7374,25.3663,24.7374,25.288,47054.751350634,0
+FISI.US,D,20190910,000000,25.2967,25.6251,25.2619,25.5556,59207.930997679,0
+FISI.US,D,20190911,000000,25.6928,26.2879,25.5913,26.1671,74512.241721861,0
+FISI.US,D,20190912,000000,26.0714,26.906,25.9893,26.7322,49307.333881465,0
+FISI.US,D,20190913,000000,26.9659,27.3137,26.5805,27.08,51395.320538032,0
+FISI.US,D,20190916,000000,26.9495,27.4722,26.7543,26.9408,60129.253815895,0
+FISI.US,D,20190917,000000,26.8616,27.1486,26.6443,27.0451,31139.676061565,0
+FISI.US,D,20190918,000000,27.0364,27.4441,26.9312,27.1486,33204.88844622,0
+FISI.US,D,20190919,000000,27.2007,27.6538,26.9582,26.9833,31461.621450852,0
+FISI.US,D,20190920,000000,26.8529,27.2181,26.5312,26.7476,109992.48697083,0
+FISI.US,D,20190923,000000,26.7158,27.2181,26.6191,27.0712,30019.595961215,0
+FISI.US,D,20190924,000000,26.9659,27.0587,26.4975,26.6037,31773.214898362,0
+FISI.US,D,20190925,000000,26.6269,27.2374,26.6269,27.1051,29772.184552727,0
+FISI.US,D,20190926,000000,27.1486,27.2461,26.8375,26.8703,35712.128744784,0
+FISI.US,D,20190927,000000,27.0113,27.418,26.5399,26.6191,36739.041369134,0
+FISI.US,D,20190930,000000,26.8095,26.8095,26.1767,26.2279,40792.86176929,0
+FISI.US,D,20191001,000000,26.3931,26.6037,25.742,25.7758,26051.696677814,0
+FISI.US,D,20191002,000000,25.6454,25.8194,25.429,25.7942,33289.774368797,0
+FISI.US,D,20191003,000000,25.7507,25.9671,25.4455,25.5846,17305.341069817,0
+FISI.US,D,20191004,000000,25.5846,25.8792,25.316,25.8194,19406.785250694,0
+FISI.US,D,20191007,000000,25.8194,26.1941,25.7537,25.8194,21277.381129929,0
+FISI.US,D,20191008,000000,25.4639,25.6802,25.2706,25.3411,19215.274327807,0
+FISI.US,D,20191009,000000,25.4552,25.5411,25.2552,25.3758,20178.004913135,0
+FISI.US,D,20191010,000000,25.5064,25.8368,25.3758,25.4194,37170.717341264,0
+FISI.US,D,20191011,000000,25.7072,26.1584,24.9683,25.8792,49499.879998531,0
+FISI.US,D,20191014,000000,25.742,25.742,25.4977,25.6888,13856.07406948,0
+FISI.US,D,20191015,000000,25.8889,26.1767,25.8106,25.9411,33122.072911998,0
+FISI.US,D,20191016,000000,25.8792,26.2541,25.7333,25.9671,26735.960029321,0
+FISI.US,D,20191017,000000,25.9845,26.3506,25.9845,26.2714,24115.88356538,0
+FISI.US,D,20191018,000000,26.2087,26.4028,25.6802,26.2801,38104.462489616,0
+FISI.US,D,20191021,000000,26.4453,27.019,26.4453,26.7322,29345.684551485,0
+FISI.US,D,20191022,000000,26.7322,26.9998,26.6443,26.68,27318.774351408,0
+FISI.US,D,20191023,000000,26.6713,26.8095,26.5399,26.6269,26111.737940125,0
+FISI.US,D,20191024,000000,26.7158,26.7254,26.2462,26.3844,26659.355660166,0
+FISI.US,D,20191025,000000,26.313,26.7612,26.313,26.4453,14951.309509564,0
+FISI.US,D,20191028,000000,26.6675,26.878,26.4637,26.7158,32881.907862755,0
+FISI.US,D,20191029,000000,26.7061,27.2538,26.7061,26.8529,33865.342331638,0
+FISI.US,D,20191030,000000,27.2094,27.7474,26.7013,27.5311,43147.928523721,0
+FISI.US,D,20191031,000000,27.5224,27.5224,27.1235,27.3137,43653.103282473,0
+FISI.US,D,20191101,000000,27.4441,27.6895,27.304,27.5842,30006.138436904,0
+FISI.US,D,20191104,000000,27.8016,27.8103,27.3407,27.4972,28837.404210199,0
+FISI.US,D,20191105,000000,27.5407,27.931,27.5407,27.8267,44971.940664957,0
+FISI.US,D,20191106,000000,27.8971,28.2004,27.7146,27.9145,44992.644548512,0
+FISI.US,D,20191107,000000,28.2004,28.4092,27.9832,28.1561,24349.837449556,0
+FISI.US,D,20191108,000000,28.0788,28.184,27.7939,27.9832,17569.315585149,0
+FISI.US,D,20191111,000000,27.8701,28.0875,27.5842,27.8875,18856.061948121,0
+FISI.US,D,20191112,000000,28.1126,28.271,27.8228,27.9832,19643.844717404,0
+FISI.US,D,20191113,000000,27.7939,27.9223,27.5581,27.7233,40225.57535987,0
+FISI.US,D,20191114,000000,27.7745,28.0527,27.5128,27.8788,23248.390844407,0
+FISI.US,D,20191115,000000,28.0711,28.3213,27.8536,27.8605,27170.741583986,0
+FISI.US,D,20191118,000000,27.8536,28.0276,27.733,27.9397,33977.143302837,0
+FISI.US,D,20191119,000000,28.0276,28.4537,28.0276,28.2439,29010.281637887,0
+FISI.US,D,20191120,000000,28.0363,28.4179,28.0092,28.1126,63074.381251658,0
+FISI.US,D,20191121,000000,28.2178,28.331,27.8971,28.0711,29897.443048238,0
+FISI.US,D,20191122,000000,28.271,28.3213,27.9397,27.9909,36865.335058822,0
+FISI.US,D,20191125,000000,28.132,28.6516,28.132,28.6333,24421.265847822,0
+FISI.US,D,20191126,000000,28.642,28.7888,28.2903,28.5482,60492.606972294,0
+FISI.US,D,20191127,000000,28.642,28.642,27.5755,28.2265,36525.791368513,0
+FISI.US,D,20191129,000000,28.2101,28.3744,28.0189,28.3126,11316.742751406,0
+FISI.US,D,20191202,000000,28.358,28.6014,27.8267,27.8701,26114.843522658,0
+FISI.US,D,20191203,000000,27.4808,27.8267,27.4441,27.7561,25928.508570658,0
+FISI.US,D,20191204,000000,27.8788,28.0363,27.7561,27.7939,25593.10565706,0
+FISI.US,D,20191205,000000,27.8267,28.0189,27.277,27.6875,27030.990369987,0
+FISI.US,D,20191206,000000,28.0624,28.184,27.8701,28.0276,53119.9540382,0
+FISI.US,D,20191209,000000,27.9832,28.2101,27.8701,28.0624,20564.132341444,0
+FISI.US,D,20191210,000000,27.9986,28.5047,27.9986,28.2439,22480.2767645,0
+FISI.US,D,20191211,000000,28.2439,28.2439,27.9223,28.132,34086.873885681,0
+FISI.US,D,20191212,000000,28.2111,28.7898,27.307,28.6565,39025.785307833,0
+FISI.US,D,20191213,000000,28.4816,28.7704,28.1658,28.386,22566.197881254,0
+FISI.US,D,20191216,000000,28.5338,28.9124,28.3231,28.5783,89666.449290269,0
+FISI.US,D,20191217,000000,28.6748,29.1473,28.5956,29.0863,56911.87031138,0
+FISI.US,D,20191218,000000,29.0863,29.0863,28.6371,28.7704,31330.151790274,0
+FISI.US,D,20191219,000000,28.6227,28.8497,28.499,28.6371,29644.855668861,0
+FISI.US,D,20191220,000000,28.7704,28.7704,28.3763,28.5077,104078.42263321,0
+FISI.US,D,20191223,000000,28.5164,28.5338,28.0083,28.1744,45228.668821044,0
+FISI.US,D,20191224,000000,28.2275,28.4651,28.044,28.2352,13896.446642414,0
+FISI.US,D,20191226,000000,28.2903,28.4112,28.1049,28.2014,16484.432086844,0
+FISI.US,D,20191227,000000,28.2238,28.2449,27.8238,27.9899,33221.451553064,0
+FISI.US,D,20191230,000000,27.9822,28.3328,27.9822,28.0614,27684.19789616,0
+FISI.US,D,20191231,000000,28.0179,28.1917,27.877,28.1126,26495.794980078,0
+FISI.US,D,20200102,000000,28.2546,28.6371,27.9474,28.2807,41831.161529596,0
+FISI.US,D,20200103,000000,27.9561,28.0788,27.8866,27.9745,27280.472166829,0
+FISI.US,D,20200106,000000,27.7377,27.9658,27.5001,27.7446,32626.214900845,0
+FISI.US,D,20200107,000000,27.6933,27.7532,27.4576,27.5175,31815.65785965,0
+FISI.US,D,20200108,000000,27.6218,27.9078,27.588,27.7377,34232.836264748,0
+FISI.US,D,20200109,000000,27.7107,27.9638,27.7107,27.7446,34385.009808879,0
+FISI.US,D,20200110,000000,27.7996,27.9126,27.5078,27.6846,53762.809622596,0
+FISI.US,D,20200113,000000,27.8161,28.2546,27.7532,28.2352,35533.04015203,0
+FISI.US,D,20200114,000000,28.2275,28.386,28.0614,28.0962,43552.68944723,0
+FISI.US,D,20200115,000000,28.0788,28.0788,27.6759,27.8953,19751.504911892,0
+FISI.US,D,20200116,000000,28.0517,28.3512,27.8866,28.184,18276.353208567,0
+FISI.US,D,20200117,000000,28.3686,28.3686,27.7107,27.7377,25495.79740435,0
+FISI.US,D,20200121,000000,27.6499,27.7194,27.4393,27.588,31900.543782226,0
+FISI.US,D,20200122,000000,27.6315,27.8953,27.4837,27.6682,24163.502497557,0
+FISI.US,D,20200123,000000,27.5456,27.7039,27.3437,27.5078,33068.242814754,0
+FISI.US,D,20200124,000000,27.6026,27.6026,27.193,27.193,18478.216073233,0
+FISI.US,D,20200127,000000,26.8356,27.3785,26.8356,27.22,24646.938178578,0
+FISI.US,D,20200128,000000,27.3949,27.3949,26.9659,27.0451,19827.074086871,0
+FISI.US,D,20200129,000000,26.8694,27.3735,26.2308,26.3545,30021.666349569,0
+FISI.US,D,20200130,000000,26.2028,26.7466,26.2028,26.6086,26625.1942523,0
+FISI.US,D,20200131,000000,27.7996,27.7996,26.8694,26.9833,63901.501399698,0
+FISI.US,D,20200203,000000,27.2732,27.5175,26.7302,26.9234,36041.320493316,0
+FISI.US,D,20200204,000000,27.2481,27.4663,26.7399,26.8269,39701.767105918,0
+FISI.US,D,20200205,000000,27.0722,27.3872,26.9485,27.3688,23569.301039516,0
+FISI.US,D,20200206,000000,27.4924,27.4924,26.7506,26.7737,27875.708819049,0
+FISI.US,D,20200207,000000,26.6607,27.019,26.3622,26.4587,25073.438179819,0
+FISI.US,D,20200210,000000,26.5371,26.5371,26.196,26.4936,11844.691782069,0
+FISI.US,D,20200211,000000,26.624,26.7824,26.5023,26.7128,19196.640832607,0
+FISI.US,D,20200212,000000,26.8607,26.9321,26.6511,26.7553,14140.752468368,0
+FISI.US,D,20200213,000000,26.7225,26.9833,26.6859,26.8607,14723.566790453,0
+FISI.US,D,20200214,000000,26.8964,26.8964,26.624,26.7128,22412.989142944,0
+FISI.US,D,20200218,000000,26.7128,26.7737,26.3699,26.5999,22925.410260943,0
+FISI.US,D,20200219,000000,26.6859,26.7959,26.4491,26.7128,37246.286516242,0
+FISI.US,D,20200220,000000,26.6694,26.7302,26.5805,26.6694,28304.279208647,0
+FISI.US,D,20200221,000000,26.6859,26.7911,26.5458,26.6337,36281.485542559,0
+FISI.US,D,20200224,000000,26.4075,26.5902,26.1516,26.1516,39444.003755653,0
+FISI.US,D,20200225,000000,26.142,26.142,25.2243,25.2948,54541.275644282,0
+FISI.US,D,20200226,000000,25.4252,25.5556,25.2059,25.3547,23654.186962094,0
+FISI.US,D,20200227,000000,25.0571,25.6793,24.549,24.6012,47634.460090185,0
+FISI.US,D,20200228,000000,23.954,24.8842,22.0626,23.5685,74641.640994084,0
+FISI.US,D,20200302,000000,23.4719,24.4881,23.3686,24.4881,39919.157883249,0
+FISI.US,D,20200303,000000,24.2331,25.5315,22.9291,23.4468,45956.410328017,0
+FISI.US,D,20200304,000000,23.5859,24.0312,22.9715,23.5685,57895.304780263,0
+FISI.US,D,20200305,000000,22.9194,23.1822,21.6336,22.1234,63098.190717747,0
+FISI.US,D,20200306,000000,21.3429,22.504,21.3429,21.8345,43384.987990431,0
+FISI.US,D,20200309,000000,20.6,21.4327,18.2681,18.4979,59758.654300253,0
+FISI.US,D,20200310,000000,18.9955,19.3114,17.7001,18.953,75860.064541322,0
+FISI.US,D,20200311,000000,18.3308,18.5666,17.5001,17.6469,79753.429843922,0
+FISI.US,D,20200312,000000,16.6423,17.5001,15.685,16.1603,89861.06579569,0
+FISI.US,D,20200313,000000,16.9292,17.42,16.2897,17.1668,123826.82196257,0
+FISI.US,D,20200316,000000,15.6696,15.6696,14.2071,14.2158,96010.119211657,0
+FISI.US,D,20200317,000000,14.5026,16.4916,14.1693,16.1139,98061.874072001,0
+FISI.US,D,20200318,000000,15.343,15.343,12.6778,12.6855,94695.422605886,0
+FISI.US,D,20200319,000000,12.5522,15.911,12.0026,14.0457,143269.83900948,0
+FISI.US,D,20200320,000000,14.4369,14.9692,11.3524,12.8826,167225.26747731,0
+FISI.US,D,20200323,000000,13.015,14.7818,12.0103,12.73,52604.42733767,0
+FISI.US,D,20200324,000000,13.0594,14.3819,11.6568,14.3819,71919.080306543,0
+FISI.US,D,20200325,000000,14.8987,14.9875,13.8312,14.0979,44566.144547268,0
+FISI.US,D,20200326,000000,14.1867,15.7942,14.1307,15.7333,56914.975893913,0
+FISI.US,D,20200327,000000,14.9778,15.8396,14.8803,15.3256,64043.323002052,0
+FISI.US,D,20200330,000000,15.4744,16.6404,15.1227,16.5235,57864.24895493,0
+FISI.US,D,20200331,000000,16.2569,16.8259,15.8521,16.1139,112583.57799779,0
+FISI.US,D,20200401,000000,15.1045,15.4232,14.4968,14.5877,69360.08029909,0
+FISI.US,D,20200402,000000,14.3751,15.1189,14.1259,14.8272,60972.93707078,0
+FISI.US,D,20200403,000000,14.631,15.2435,13.4323,13.8399,46052.683386551,0
+FISI.US,D,20200406,000000,14.0457,15.3343,14.0457,15.0059,96596.039116275,0
+FISI.US,D,20200407,000000,15.6271,15.7691,14.4533,14.7915,62627.17736686,0
+FISI.US,D,20200408,000000,15.2793,15.5198,14.8011,15.431,62354.921298107,0
+FISI.US,D,20200409,000000,15.7149,16.7891,15.7149,16.7814,59937.742893007,0
+FISI.US,D,20200413,000000,16.7013,16.706,15.5478,15.8319,41054.765896266,0
+FISI.US,D,20200414,000000,16.169,16.2839,15.0851,15.431,40486.444292669,0
+FISI.US,D,20200415,000000,14.7287,14.8175,14.0805,14.2756,51815.609374208,0
+FISI.US,D,20200416,000000,14.2399,14.4533,13.1744,13.6902,71352.829091302,0
+FISI.US,D,20200417,000000,14.0901,15.6271,14.0901,15.316,54932.57904348,0
+FISI.US,D,20200420,000000,14.7837,15.7149,14.3384,14.6051,58461.555995504,0
+FISI.US,D,20200421,000000,13.9471,14.8349,13.9471,14.462,52050.598452562,0
+FISI.US,D,20200422,000000,14.8706,14.9161,14.3016,14.4814,28346.722169934,0
+FISI.US,D,20200423,000000,14.4089,15.147,14.4089,14.7287,40246.279243426,0
+FISI.US,D,20200424,000000,14.8011,15.147,14.5151,15.0851,30692.472176767,0
+FISI.US,D,20200427,000000,15.3681,16.3824,15.3681,16.1323,39371.540163209,0
+FISI.US,D,20200428,000000,16.4356,16.9418,16.2472,16.6404,47123.074166366,0
+FISI.US,D,20200429,000000,17.5117,18.8524,17.3494,18.3193,61475.006246999,0
+FISI.US,D,20200430,000000,17.7851,19.1365,17.049,17.1909,61835.253820864,0
+FISI.US,D,20200501,000000,14.6862,15.9187,13.9916,15.4938,91504.954149992,0
+FISI.US,D,20200504,000000,15.0561,16,15.0532,15.6724,48222.450383161,0
+FISI.US,D,20200505,000000,16.3555,17.3745,14.8349,14.9064,89268.934726004,0
+FISI.US,D,20200506,000000,14.9692,14.9875,14.0457,14.177,46198.645765615,0
+FISI.US,D,20200507,000000,14.8706,15.6174,14.6051,15.0658,64077.484409919,0
+FISI.US,D,20200508,000000,15.2358,15.9468,15.1112,15.8763,78347.636150508,0
+FISI.US,D,20200511,000000,15.4657,15.9168,14.7103,14.8803,56034.02564863,0
+FISI.US,D,20200512,000000,14.9161,15.2213,13.5568,13.6264,78788.628870239,0
+FISI.US,D,20200513,000000,13.5115,13.5115,12.4557,12.7116,89052.57914285,0
+FISI.US,D,20200514,000000,12.4363,12.9696,11.736,12.7928,87023.598554416,0
+FISI.US,D,20200515,000000,12.6691,12.9889,12.1523,12.7657,112075.2976565,0
+FISI.US,D,20200518,000000,13.1483,14.8532,13.1483,14.7383,100746.13257496,0
+FISI.US,D,20200519,000000,14.4968,14.6001,13.7694,13.8148,64642.700430982,0
+FISI.US,D,20200520,000000,14.1346,14.6678,14.1075,14.6678,68806.251413983,0
+FISI.US,D,20200521,000000,14.6581,14.8272,14.2591,14.5345,73525.701670446,0
+FISI.US,D,20200522,000000,14.6224,15.0658,14.6224,15.0136,45364.279258331,0
+FISI.US,D,20200526,000000,15.7768,16.5061,15.7768,16.1419,61843.535374286,0
+FISI.US,D,20200527,000000,16.764,18.1406,16.4965,17.5359,58010.211333997,0
+FISI.US,D,20200528,000000,17.9542,17.9542,16.1323,16.2038,63223.449213257,0
+FISI.US,D,20200529,000000,15.8319,15.9014,15.0136,15.7149,72278.29268623,0
+FISI.US,D,20200601,000000,15.7942,16.2413,15.3507,15.3594,71687.196810722,0
+FISI.US,D,20200602,000000,15.6783,15.8135,15.1643,15.5729,61329.043867934,0
+FISI.US,D,20200603,000000,15.9913,17.0838,15.6134,16.711,46671.729504859,0
+FISI.US,D,20200604,000000,16.7013,17.502,16.6558,17.3137,53942.933409529,0
+FISI.US,D,20200605,000000,18.4873,19.2601,18.2651,18.8062,97866.222372402,0
+FISI.US,D,20200608,000000,19.5171,19.7132,18.9607,19.2417,64368.373973872,0
+FISI.US,D,20200609,000000,18.6293,19.0823,18.0429,18.6477,44053.723429272,0
+FISI.US,D,20200610,000000,18.5222,18.5317,17.4644,17.4924,60837.326633492,0
+FISI.US,D,20200611,000000,16.4665,16.5998,15.3807,15.4744,68147.867916919,0
+FISI.US,D,20200612,000000,16.5196,16.5196,15.285,16.0338,54687.238023347,0
+FISI.US,D,20200615,000000,15.1962,16.2771,14.9527,15.998,74966.691965904,0
+FISI.US,D,20200616,000000,16.7177,17.0876,16.2491,16.7351,47260.75499201,0
+FISI.US,D,20200617,000000,16.7351,16.7351,15.7458,15.8183,42413.975851681,0
+FISI.US,D,20200618,000000,15.5295,16.339,15.5295,15.7188,48952.26227849,0
+FISI.US,D,20200619,000000,16.0791,16.0791,15.4126,15.8811,110858.94449762,0
+FISI.US,D,20200622,000000,15.5574,15.9806,15.4938,15.9438,29005.105666999,0
+FISI.US,D,20200623,000000,16.3032,16.4114,15.7091,15.7188,26158.321678124,0
+FISI.US,D,20200624,000000,15.4493,15.4493,14.7277,14.9894,61490.534159666,0
+FISI.US,D,20200625,000000,14.8542,15.7545,14.8272,15.7545,43874.634836516,0
+FISI.US,D,20200626,000000,15.4039,15.9893,14.5402,15.3324,356888.36875784,0
+FISI.US,D,20200629,000000,15.2319,16.1603,15.2319,15.8366,102839.29520241,0
+FISI.US,D,20200630,000000,15.7371,16.9533,15.7371,16.7543,65580.586356043,0
+FISI.US,D,20200701,000000,16.8346,16.8346,15.57,15.6743,47166.552321833,0
+FISI.US,D,20200702,000000,16.2587,16.4162,15.4126,15.5024,53836.308409219,0
+FISI.US,D,20200706,000000,15.9351,16.2405,15.3238,15.6656,43529.915175319,0
+FISI.US,D,20200707,000000,15.4657,15.4657,14.8542,14.8629,35207.989180208,0
+FISI.US,D,20200708,000000,14.8011,15.0522,14.2911,14.6755,50631.347234836,0
+FISI.US,D,20200709,000000,14.5113,14.5113,13.6931,13.7742,52230.722239493,0
+FISI.US,D,20200710,000000,13.7926,14.6021,13.7926,14.5924,41899.484345329,0
+FISI.US,D,20200713,000000,14.8542,15.4841,14.1732,14.7837,60726.56085647,0
+FISI.US,D,20200714,000000,14.7644,14.8542,14.3451,14.6929,29445.063192551,0
+FISI.US,D,20200715,000000,15.2415,15.5208,14.8455,15.3758,70520.532972372,0
+FISI.US,D,20200716,000000,15.1875,15.4396,14.9181,15.0339,43045.444300122,0
+FISI.US,D,20200717,000000,14.9614,15.0262,14.6292,14.6292,30093.094747836,0
+FISI.US,D,20200720,000000,14.7374,14.747,14.0351,14.0524,45201.75377242,0
+FISI.US,D,20200721,000000,14.3692,15.0339,14.3692,14.8455,63204.815718057,0
+FISI.US,D,20200722,000000,14.7547,14.9991,14.1877,14.3239,44727.634839002,0
+FISI.US,D,20200723,000000,14.2611,14.4476,14.009,14.2245,53691.381224331,0
+FISI.US,D,20200724,000000,14.2688,14.3548,14.0447,14.0698,45775.251346907,0
+FISI.US,D,20200727,000000,13.9799,13.9799,13.1985,13.3415,41119.983129465,0
+FISI.US,D,20200728,000000,13.1704,13.5491,12.8642,12.9454,58105.449198352,0
+FISI.US,D,20200729,000000,12.9184,13.297,12.6933,12.9097,128365.11323792,0
+FISI.US,D,20200730,000000,13.1704,13.863,13.0092,13.5309,130935.50038133,0
+FISI.US,D,20200731,000000,13.3598,13.5038,13.0536,13.297,136842.31835969,0
+FISI.US,D,20200803,000000,13.4777,13.8921,13.2632,13.7645,96430.408047832,0
+FISI.US,D,20200804,000000,13.5752,13.836,13.3782,13.8196,75330.045122303,0
+FISI.US,D,20200805,000000,14.0177,14.2245,13.7839,14.1596,46435.705232325,0
+FISI.US,D,20200806,000000,14.2418,14.4031,14.0805,14.2332,55905.661570585,0
+FISI.US,D,20200807,000000,14.0979,15.2319,14.0979,15.2319,36429.518309981,0
+FISI.US,D,20200810,000000,15.3498,16.6635,14.8542,16.2858,106363.09618355,0
+FISI.US,D,20200811,000000,16.4017,17.0326,16.0791,16.1951,95690.244210724,0
+FISI.US,D,20200812,000000,16.2405,16.3032,15.4223,16.0791,76038.117939899,0
+FISI.US,D,20200813,000000,16.1419,16.1419,15.4493,15.5478,41817.704005284,0
+FISI.US,D,20200814,000000,15.3324,15.9159,15.3141,15.8811,39739.034096317,0
+FISI.US,D,20200817,000000,15.7545,16.0047,15.4493,15.7545,61328.008673756,0
+FISI.US,D,20200818,000000,15.8811,15.998,15.3324,15.4841,76793.809689671,0
+FISI.US,D,20200819,000000,15.6107,15.827,15.3238,15.6385,51607.535344476,0
+FISI.US,D,20200820,000000,15.3855,15.5739,15.1914,15.3238,43538.196728742,0
+FISI.US,D,20200821,000000,15.3044,15.3044,14.2071,14.3779,101475.9444703,0
+FISI.US,D,20200824,000000,14.5663,15.2763,14.3143,15.116,55551.625161787,0
+FISI.US,D,20200825,000000,15.1681,15.3091,14.7837,15.1875,43439.853281854,0
+FISI.US,D,20200826,000000,15.1604,15.1681,14.6514,14.7644,44029.913963183,0
+FISI.US,D,20200827,000000,14.8272,15.2686,14.8272,15.1962,36034.074134072,0
+FISI.US,D,20200828,000000,15.4126,15.4126,14.9355,15.1875,49635.49043582,0
+FISI.US,D,20200831,000000,15.1237,15.601,15.1112,15.5111,90150.920165466,0
+FISI.US,D,20200901,000000,15.5574,15.8038,15.4396,15.7004,58458.450412972,0
+FISI.US,D,20200902,000000,15.853,15.8724,15.4841,15.7893,55247.278073522,0
+FISI.US,D,20200903,000000,15.8086,16.4385,15.8086,15.9806,45997.818095128,0
+FISI.US,D,20200904,000000,16.3669,16.3679,15.6656,15.7091,42822.877551902,0
+FISI.US,D,20200908,000000,15.601,15.7458,15.3044,15.5295,86232.710202598,0
+FISI.US,D,20200909,000000,15.6656,15.7178,15.2686,15.4938,101102.23937212,0
+FISI.US,D,20200910,000000,15.6308,15.8135,15.2378,15.2917,106210.92263943,0
+FISI.US,D,20200911,000000,15.3479,15.7855,15.343,15.5304,100879.6726239,0
+FISI.US,D,20200914,000000,15.6212,16.0134,15.6212,15.7855,95883.825521968,0
+FISI.US,D,20200915,000000,15.8946,15.9873,15.5845,15.7226,75512.239297591,0
+FISI.US,D,20200916,000000,15.7768,16.0694,15.6395,15.7942,96693.347368986,0
+FISI.US,D,20200917,000000,15.5024,15.8406,15.5024,15.7497,44484.364207225,0
+FISI.US,D,20200918,000000,15.8781,15.9274,15.1015,15.1827,235324.48126788,0
+FISI.US,D,20200921,000000,14.6986,15.0011,13.9481,14.0756,87588.814575481,0
+FISI.US,D,20200922,000000,14.0949,14.3461,13.5376,13.6651,99355.866794216,0
+FISI.US,D,20200923,000000,13.7655,14.2862,13.3453,13.3637,85255.486898782,0
+FISI.US,D,20200924,000000,13.611,13.866,13.1164,13.6555,80060.882514721,0
+FISI.US,D,20200925,000000,13.4641,13.7752,13.4641,13.6477,73553.651913245,0
+FISI.US,D,20200928,000000,13.8854,14.4601,13.866,14.176,82683.029367018,0
+FISI.US,D,20200929,000000,14.0572,14.1577,13.7288,14.1046,57444.995312933,0
+FISI.US,D,20200930,000000,14.1046,14.3558,13.9665,14.0756,53031.96253309,0
+FISI.US,D,20201001,000000,14.1674,14.2332,13.8941,14.123,55756.593608987,0
+FISI.US,D,20201002,000000,13.9394,14.6803,13.7849,14.6243,49831.142135418,0
+FISI.US,D,20201005,000000,14.8446,15.0541,14.6716,14.9914,49026.796259289,0
+FISI.US,D,20201006,000000,15.2203,15.8685,14.7895,15.2917,74961.515995015,0
+FISI.US,D,20201007,000000,15.4938,15.6358,15.1827,15.4387,52592.005007536,0
+FISI.US,D,20201008,000000,15.6029,15.6029,14.8349,15.2648,67356.979565101,0
+FISI.US,D,20201009,000000,15.4116,15.4116,14.7818,14.8117,60975.007459136,0
+FISI.US,D,20201012,000000,14.8349,15.2735,14.8166,15.1827,40599.280458047,0
+FISI.US,D,20201013,000000,15.0184,15.2107,14.5248,14.6523,52705.876367091,0
+FISI.US,D,20201014,000000,14.6243,14.7344,14.4147,14.4243,31324.975819385,0
+FISI.US,D,20201015,000000,14.3509,14.8079,14.2601,14.7895,52816.642144113,0
+FISI.US,D,20201016,000000,14.7064,15.0011,14.6156,14.8629,33862.236749105,0
+FISI.US,D,20201019,000000,14.634,14.9817,14.634,14.6716,38598.250112413,0
+FISI.US,D,20201020,000000,14.8166,15.0262,14.7344,14.7721,23321.88963103,0
+FISI.US,D,20201021,000000,14.7721,15.0262,14.5452,14.9084,23061.020698231,0
+FISI.US,D,20201022,000000,14.972,15.5024,14.9362,15.4744,45170.697947089,0
+FISI.US,D,20201023,000000,15.4387,15.741,15.3836,15.7034,49340.460095155,0
+FISI.US,D,20201026,000000,15.5391,15.5671,15.0919,15.3295,44178.981924783,0
+FISI.US,D,20201027,000000,15.2735,15.2735,14.5345,14.6243,34524.76102288,0
+FISI.US,D,20201028,000000,14.2601,14.6156,14.1857,14.434,64346.634896139,0
+FISI.US,D,20201029,000000,14.2959,14.8262,14.0852,14.8262,51203.809615144,0
+FISI.US,D,20201030,000000,14.9084,16.4578,14.9084,16.2066,134149.77830332,0
+FISI.US,D,20201102,000000,16.536,16.8181,16.3428,16.5901,59688.261096165,0
+FISI.US,D,20201103,000000,17.0287,17.3388,16.8915,17.1852,66649.941941682,0
+FISI.US,D,20201104,000000,16.8007,16.8007,15.3836,15.8868,59942.918863897,0
+FISI.US,D,20201105,000000,15.9873,17.1852,15.9873,16.9659,56673.775650493,0
+FISI.US,D,20201106,000000,17.1765,17.1765,15.8685,16.0037,37745.250109929,0
+FISI.US,D,20201109,000000,17.2576,19.0022,17.2576,18.1163,127450.00158478,0
+FISI.US,D,20201110,000000,18.4004,18.9587,18.2304,18.6825,56544.376378271,0
+FISI.US,D,20201111,000000,18.8119,18.8119,17.5359,17.76,55689.305987431,0
+FISI.US,D,20201112,000000,17.3765,18.0255,16.9659,17.3041,39772.160310006,0
+FISI.US,D,20201113,000000,17.5059,17.9609,17.3765,17.6248,37015.438214599,0
+FISI.US,D,20201116,000000,18.1889,18.9674,17.7966,18.9674,61502.9564898,0
+FISI.US,D,20201117,000000,18.6197,19.0766,18.2633,18.9491,51058.882430256,0
+FISI.US,D,20201118,000000,19.0766,19.7538,18.1889,18.2178,64838.352130581,0
+FISI.US,D,20201119,000000,18.126,18.4372,17.8344,18.4372,57960.522013463,0
+FISI.US,D,20201120,000000,18.2806,18.8119,18.2082,18.7395,49984.350873728,0
+FISI.US,D,20201123,000000,18.8119,19.1945,18.7395,18.9674,51823.89092763,0
+FISI.US,D,20201124,000000,19.3973,20.3199,19.3973,20.1277,79871.441980188,0
+FISI.US,D,20201125,000000,19.917,19.945,19.2138,19.5433,46881.873922945,0
+FISI.US,D,20201127,000000,19.6523,19.7712,18.7781,19.0679,28907.797414287,0
+FISI.US,D,20201130,000000,19.1037,19.1413,18.2265,18.2903,310762.18658467,0
+FISI.US,D,20201201,000000,18.7743,18.9858,18.3087,18.6477,47040.258632145,0
+FISI.US,D,20201202,000000,18.5193,19.2322,18.5193,19.1037,73411.830310891,0
+FISI.US,D,20201203,000000,19.2042,19.3142,18.8487,19.0495,43139.6469703,0
+FISI.US,D,20201204,000000,19.492,19.7344,19.2322,19.6349,45353.927316554,0
+FISI.US,D,20201207,000000,19.9817,19.9817,19.3094,19.4784,62783.491687703,0
+FISI.US,D,20201208,000000,19.4612,19.9083,19.405,19.7993,59573.354542432,0
+FISI.US,D,20201209,000000,20.1885,20.4484,19.8987,20.1364,110203.66658309,0
+FISI.US,D,20201210,000000,20.4435,20.4435,19.9267,20.2744,38211.087489926,0
+FISI.US,D,20201211,000000,19.9991,20.7411,19.9731,20.512,87077.42865166,0
+FISI.US,D,20201214,000000,20.8126,20.9043,20.5197,20.5749,60137.535369318,0
+FISI.US,D,20201215,000000,20.7603,21.3612,20.5478,21.223,88662.31093783,0
+FISI.US,D,20201216,000000,21.5524,21.5524,20.9227,21.0974,72969.802396981,0
+FISI.US,D,20201217,000000,21.1709,21.1709,20.8561,21.0608,38048.562004015,0
+FISI.US,D,20201218,000000,21.0608,21.1332,19.9045,20.0155,223808.98123434,0
+FISI.US,D,20201221,000000,19.9885,20.1634,19.6089,19.8398,66862.156748127,0
+FISI.US,D,20201222,000000,19.9132,19.9132,19.6456,19.8861,61983.286588286,0
+FISI.US,D,20201223,000000,20.6801,20.912,19.9605,20.8483,61389.085130245,0
+FISI.US,D,20201224,000000,21.0038,21.0038,20.5103,20.7565,15793.95757027,0
+FISI.US,D,20201228,000000,20.7565,21.1969,20.7565,21.0704,46866.346010279,0
+FISI.US,D,20201229,000000,20.9207,21.0135,20.3663,20.6357,57427.39701191,0
+FISI.US,D,20201230,000000,20.5981,20.7681,20.515,20.6261,38447.111762458,0
+FISI.US,D,20201231,000000,20.6261,20.8926,20.5344,20.8009,31403.650576896,0
+FISI.US,D,20210104,000000,20.9304,21.0782,20.117,20.6995,64417.028100228,0
+FISI.US,D,20210105,000000,21.0135,21.1902,20.6995,20.8578,45280.428529931,0
+FISI.US,D,20210106,000000,21.3196,22.9734,21.2733,22.7977,132742.94941573,0
+FISI.US,D,20210107,000000,23.0846,23.9347,22.7977,23.5569,125417.9154138,0
+FISI.US,D,20210108,000000,23.5473,23.751,23.2274,23.5926,88278.253897876,0
+FISI.US,D,20210111,000000,23.2421,23.6013,22.9647,23.0295,72347.650696141,0
+FISI.US,D,20210112,000000,23.0199,23.184,22.7696,23.0005,66342.489270883,0
+FISI.US,D,20210113,000000,22.8894,23.2324,22.5398,22.9378,89280.321861959,0
+FISI.US,D,20210114,000000,22.9281,23.3434,22.7388,23.214,116946.9214571,0
+FISI.US,D,20210115,000000,22.7155,23.0295,22.4412,22.7696,82527.750240352,0
+FISI.US,D,20210119,000000,23.0005,23.3657,22.5214,22.8451,49207.955240399,0
+FISI.US,D,20210120,000000,22.8451,22.8451,22.363,22.6673,45343.575374776,0
+FISI.US,D,20210121,000000,22.6326,22.6594,22.1418,22.363,66817.643398481,0
+FISI.US,D,20210122,000000,22.0403,22.4103,21.9668,22.3823,89524.627687913,0
+FISI.US,D,20210125,000000,22.0867,22.5851,21.5688,22.4383,57724.497740931,0
+FISI.US,D,20210126,000000,22.5948,22.5948,22.1041,22.1321,38428.478267258,0
+FISI.US,D,20210127,000000,21.1052,21.7997,20.8675,20.912,95168.506345128,0
+FISI.US,D,20210128,000000,21.8181,22.2248,20.9864,21.8375,76530.870368517,0
+FISI.US,D,20210129,000000,21.6153,21.7997,20.9217,21.1622,67275.199225057,0
+FISI.US,D,20210201,000000,21.4298,22.3533,21.1622,22.2064,76021.554833054,0
+FISI.US,D,20210202,000000,22.6326,23.3347,22.2152,23.1502,88363.139820453,0
+FISI.US,D,20210203,000000,24.0128,24.0128,22.6142,22.8546,66225.512328796,0
+FISI.US,D,20210204,000000,23.0199,23.9163,23.0199,23.7415,69669.603358244,0
+FISI.US,D,20210205,000000,23.751,23.8332,23.2517,23.529,59586.812066744,0
+FISI.US,D,20210208,000000,23.8429,23.8525,23.4362,23.7598,109891.0379414,0
+FISI.US,D,20210209,000000,23.6401,24.1858,23.4333,24.1114,65647.873977599,0
+FISI.US,D,20210210,000000,24.1114,24.1114,23.3888,23.4835,56259.697979383,0
+FISI.US,D,20210211,000000,23.4265,23.6864,23.2324,23.611,109791.65930033,0
+FISI.US,D,20210212,000000,23.5569,23.6864,23.3068,23.353,68261.739276474,0
+FISI.US,D,20210216,000000,23.5752,23.9732,23.4497,23.9636,99971.807329991,0
+FISI.US,D,20210217,000000,23.9444,24.7944,23.9211,24.6929,84450.105828476,0
+FISI.US,D,20210218,000000,24.4341,24.7026,23.4835,24.4804,75222.384927814,0
+FISI.US,D,20210219,000000,24.4341,24.92,24.351,24.7867,85583.643453136,0
+FISI.US,D,20210222,000000,24.8601,25.6087,24.6293,25.4059,73672.699243689,0
+FISI.US,D,20210223,000000,25.4609,25.4609,25.174,25.4609,94324.823090244,0
+FISI.US,D,20210224,000000,25.6087,25.9324,25.4696,25.8589,92420.065803143,0
+FISI.US,D,20210225,000000,25.9874,26.0241,25.3768,25.5623,151015.16184758,0
+FISI.US,D,20210226,000000,25.7102,25.9324,25.035,25.3132,108401.39351958,0
+FISI.US,D,20210301,000000,25.9604,26.1729,25.7749,26.1072,52001.944326206,0
+FISI.US,D,20210302,000000,25.8492,26.2646,25.6821,26.1352,87689.228410724,0
+FISI.US,D,20210303,000000,26.879,26.879,26.0667,26.4212,133591.80864149,0
+FISI.US,D,20210304,000000,26.626,27.3378,26.2279,26.6713,90630.215069775,0
+FISI.US,D,20210305,000000,27.1804,27.7532,27.0046,27.7436,108512.15929661,0
+FISI.US,D,20210308,000000,28.3126,29.6398,27.7909,29.4911,102498.71631793,0
+FISI.US,D,20210309,000000,29.38,29.4911,28.3821,28.7511,91600.192014347,0
+FISI.US,D,20210310,000000,28.9452,29.5287,28.0952,29.4824,44109.623914871,0
+FISI.US,D,20210311,000000,29.3355,29.4824,28.8622,29.3259,64347.670090318,0
+FISI.US,D,20210312,000000,29.4824,29.9548,28.4062,29.5838,67355.944370924,0
+FISI.US,D,20210315,000000,29.9809,29.9809,27.8924,28.2536,99667.460241726,0
+FISI.US,D,20210316,000000,28.1967,28.5203,27.6238,28.0952,104858.95904326,0
+FISI.US,D,20210317,000000,28.3077,28.6786,27.9802,28.2439,45640.676103797,0
+FISI.US,D,20210318,000000,28.5221,28.98,28.1126,28.2342,76581.594883229,0
+FISI.US,D,20210319,000000,28.5937,28.9067,27.6044,28.8776,273708.44618549,0
+FISI.US,D,20210322,000000,28.5976,28.7704,27.078,27.6277,76876.625223893,0
+FISI.US,D,20210323,000000,27.3099,27.3099,26.3593,26.4433,59681.01473692,0
+FISI.US,D,20210324,000000,26.8722,27.9175,26.4627,26.4704,94663.331586375,0
+FISI.US,D,20210325,000000,26.3409,27.5339,26.2192,27.3581,68431.511121628,0
+FISI.US,D,20210326,000000,27.8701,28.1126,27.6325,27.9919,38523.716131613,0
+FISI.US,D,20210329,000000,27.479,28.0942,27.0404,27.4509,66096.113056575,0
+FISI.US,D,20210330,000000,27.7967,28.187,27.6672,27.9262,50290.76835035,0
+FISI.US,D,20210331,000000,27.8422,28.5221,27.7484,28.2536,171338.0939456,0
+FISI.US,D,20210401,000000,27.3717,28.2807,27.3717,28.0942,43621.012262963,0
+FISI.US,D,20210405,000000,27.6228,28.4952,27.6228,28.2064,61770.036587664,0
+FISI.US,D,20210406,000000,28.0942,28.3734,27.8238,28.0662,33988.530438793,0
+FISI.US,D,20210407,000000,28.1415,28.3367,27.702,27.8422,65360.089996178,0
+FISI.US,D,20210408,000000,27.1427,28.1223,27.1427,27.9542,33069.278008932,0
+FISI.US,D,20210409,000000,28.1415,28.3271,27.9262,28.1415,27799.104449894,0
+FISI.US,D,20210412,000000,28.3087,28.4681,28.1967,28.4025,31409.861741963,0
+FISI.US,D,20210413,000000,28.4487,28.4487,27.8238,28.0015,43778.361777985,0
+FISI.US,D,20210414,000000,28.0662,28.9424,28.0296,28.7945,56271.085115339,0
+FISI.US,D,20210415,000000,28.8042,28.8584,28.1638,28.7754,26206.97580448,0
+FISI.US,D,20210416,000000,29.0825,29.1945,28.5976,28.9521,49386.008638975,0
+FISI.US,D,20210419,000000,29.0274,29.1569,28.3367,28.7945,55908.767153119,0
+FISI.US,D,20210420,000000,28.868,28.868,27.7774,27.9919,56813.526864492,0
+FISI.US,D,20210421,000000,28.0015,28.4952,27.8141,28.4487,38256.636033747,0
+FISI.US,D,20210422,000000,27.6846,28.6342,27.6846,27.9542,33001.990387376,0
+FISI.US,D,20210423,000000,28.1126,28.9328,28.1126,28.5047,50468.821748926,0
+FISI.US,D,20210426,000000,28.5976,28.8042,27.8422,28.0296,51743.145781764,0
+FISI.US,D,20210427,000000,28.1502,28.187,27.563,27.702,66429.445581818,0
+FISI.US,D,20210428,000000,27.9175,28.1415,27.6943,27.9078,80641.626448451,0
+FISI.US,D,20210429,000000,28.5609,29.3481,28.5609,29.1848,81394.212615691,0
+FISI.US,D,20210430,000000,29.1848,30.1789,28.8236,29.7819,95169.541539306,0
+FISI.US,D,20210503,000000,30.3045,30.687,29.7364,30.4349,56057.835114718,0
+FISI.US,D,20210504,000000,30.3045,30.7247,29.8756,30.6126,58514.350898571,0
+FISI.US,D,20210505,000000,30.7344,30.7344,29.6331,29.7915,30552.720962768,0
+FISI.US,D,20210506,000000,29.9326,30.5382,29.605,30.5006,57331.123953378,0
+FISI.US,D,20210507,000000,30.174,30.5189,29.7944,30.4069,39230.753755031,0
+FISI.US,D,20210510,000000,30.5847,30.7807,29.9413,29.9413,41148.968566444,0
+FISI.US,D,20210511,000000,29.9413,30.2205,29.4747,29.6708,46976.076593123,0
+FISI.US,D,20210512,000000,29.866,29.9229,28.9328,29.0187,53315.6057378,0
+FISI.US,D,20210513,000000,29.0641,30.2118,29.0641,30.2021,52018.507433051,0
+FISI.US,D,20210514,000000,30.4638,30.4638,29.9973,30.3982,41231.784100665,0
+FISI.US,D,20210517,000000,30.2861,30.8367,30.0253,30.5847,43169.667601455,0
+FISI.US,D,20210518,000000,30.576,30.8917,30.09,30.118,136752.25646623,0
+FISI.US,D,20210519,000000,29.8486,30.0398,29.1299,29.7819,34895.360538521,0
+FISI.US,D,20210520,000000,29.7819,29.7819,28.9154,29.6428,29611.729455173,0
+FISI.US,D,20210521,000000,29.9973,30.3045,29.7084,30.1827,39348.765891298,0
+FISI.US,D,20210524,000000,30.2764,30.2764,29.8756,29.9779,19593.120202694,0
+FISI.US,D,20210525,000000,30.0804,30.0804,28.7096,28.7463,59547.474687987,0
+FISI.US,D,20210526,000000,28.9067,29.4931,28.6825,29.3259,68886.996559847,0
+FISI.US,D,20210527,000000,29.7732,30.2948,29.6987,30.174,30488.538923746,0
+FISI.US,D,20210528,000000,30.1827,30.1827,29.2235,29.9682,37799.080207173,0
+FISI.US,D,20210601,000000,30.1566,30.5054,30.0253,30.3982,33332.217330085,0
+FISI.US,D,20210602,000000,30.3324,30.3324,29.693,29.8939,39180.029240321,0
+FISI.US,D,20210603,000000,29.9682,30.3885,29.7732,29.9876,35078.589907987,0
+FISI.US,D,20210604,000000,30.174,30.1972,29.6244,29.8851,27030.990369987,0
+FISI.US,D,20210607,000000,29.8851,30.1924,29.5403,30.062,35451.259811985,0
+FISI.US,D,20210608,000000,29.8486,30.1644,29.6611,29.9779,36985.417583443,0
+FISI.US,D,20210609,000000,30.1277,30.1277,29.4186,29.5867,34554.781654034,0
+FISI.US,D,20210610,000000,29.8012,29.8012,28.8584,28.8584,40783.545021689,0
+FISI.US,D,20210611,000000,29.0825,29.238,28.8584,29.1386,36856.018311222,0
+FISI.US,D,20210614,000000,29.2505,29.4844,28.8584,29.0361,45229.704015221,0
+FISI.US,D,20210615,000000,29.1848,29.7819,29.1482,29.5587,31019.593536942,0
+FISI.US,D,20210616,000000,29.521,30.0253,29.0873,29.9035,42490.580220836,0
+FISI.US,D,20210617,000000,29.8851,29.9326,29.124,29.5182,71944.960160987,0
+FISI.US,D,20210618,000000,29.2824,29.2824,27.9281,28.1078,168986.13277371,0
+FISI.US,D,20210621,000000,28.4363,29.3404,28.4363,29.151,32235.946695824,0
+FISI.US,D,20210622,000000,29.1143,29.1597,28.3705,28.84,40307.355699914,0
+FISI.US,D,20210623,000000,28.6719,29.0564,28.4826,28.5589,66943.93708817,0
+FISI.US,D,20210624,000000,28.6719,28.9434,28.3425,28.9338,41859.111772395,0
+FISI.US,D,20210625,000000,29.7249,29.7249,28.2952,28.6429,306008.57492034,0
+FISI.US,D,20210628,000000,28.7366,28.8786,27.9281,28.2855,47479.18096352,0
+FISI.US,D,20210629,000000,28.5299,28.5299,28.0691,28.1917,47771.105721651,0
+FISI.US,D,20210630,000000,28.0131,28.4651,28.0131,28.2198,53144.798698467,0
+FISI.US,D,20210701,000000,29.3211,29.3211,28.1629,28.3889,38026.822926283,0
+FISI.US,D,20210702,000000,28.3049,28.3049,27.7494,27.9098,36244.218552159,0
+FISI.US,D,20210706,000000,27.8914,27.8914,26.7245,27.1765,39108.600842054,0
+FISI.US,D,20210707,000000,27.1765,27.3735,26.9602,27.0259,33962.650584349,0
+FISI.US,D,20210708,000000,26.5081,26.6685,25.9622,26.4617,60155.13367034,0
+FISI.US,D,20210709,000000,26.9872,27.5426,26.5264,27.5137,31645.886014495,0
+FISI.US,D,20210712,000000,27.2229,27.9098,27.2229,27.788,35201.778015141,0
+FISI.US,D,20210713,000000,27.6846,27.6846,27.0346,27.3552,28947.134793043,0
+FISI.US,D,20210714,000000,27.3919,27.562,27.0259,27.477,27432.645710962,0
+FISI.US,D,20210715,000000,27.3832,28.0131,27.2229,27.9561,29263.904211442,0
+FISI.US,D,20210716,000000,28.2111,28.2111,27.307,27.3735,48674.830238847,0
+FISI.US,D,20210719,000000,26.8182,27.1476,26.5177,26.8558,51607.535344476,0
+FISI.US,D,20210720,000000,26.8085,28.0227,26.8085,27.2519,69806.24898971,0
+FISI.US,D,20210721,000000,27.6557,27.8623,27.5041,27.73,27033.060758342,0
+FISI.US,D,20210722,000000,27.562,27.562,26.7245,26.8936,27078.609302164,0
+FISI.US,D,20210723,000000,27.2326,27.3407,26.8182,27.1292,16799.131116886,0
+FISI.US,D,20210726,000000,27.1292,27.5987,27.1292,27.3166,16029.981842801,0
+FISI.US,D,20210727,000000,27.2876,27.562,27.1098,27.364,19228.731852119,0
+FISI.US,D,20210728,000000,27.336,27.562,26.7148,27.4954,29562.04013464,0
+FISI.US,D,20210729,000000,27.9368,27.9368,27.2702,27.4954,34876.727043323,0
+FISI.US,D,20210730,000000,26.9872,27.8623,26.9872,27.6943,36675.894524289,0
+FISI.US,D,20210802,000000,27.9281,28.3705,27.7783,27.9011,40961.598420266,0
+FISI.US,D,20210803,000000,28.0498,28.7366,27.8489,28.6333,37335.313215531,0
+FISI.US,D,20210804,000000,28.2488,28.6101,28.1078,28.2392,31522.69790734,0
+FISI.US,D,20210805,000000,28.3792,28.9626,28.3792,28.8216,29299.100813485,0
+FISI.US,D,20210806,000000,29.2371,29.8098,29.038,29.7538,50526.79262288,0
+FISI.US,D,20210809,000000,29.8098,30.5431,29.4921,30.007,77857.989304421,0
+FISI.US,D,20210810,000000,30.0726,30.7034,30.0166,30.6098,43871.529253984,0
+FISI.US,D,20210811,000000,30.3836,31.4656,30.3364,31.3139,66444.973494483,0
+FISI.US,D,20210812,000000,31.1362,31.4463,30.886,31.0328,41605.489198841,0
+FISI.US,D,20210813,000000,31.0328,31.1564,30.459,30.6658,51211.055974388,0
+FISI.US,D,20210816,000000,30.1954,30.6658,29.6592,30.262,28566.183335623,0
+FISI.US,D,20210817,000000,30.1103,30.318,29.5771,29.866,17037.225777775,0
+FISI.US,D,20210818,000000,29.7065,30.0359,29.5085,29.5558,25032.030412709,0
+FISI.US,D,20210819,000000,29.2274,29.6592,28.7801,29.151,27319.809545585,0
+FISI.US,D,20210820,000000,28.9917,29.6311,28.9917,29.292,34644.843547501,0
+FISI.US,D,20210823,000000,29.6311,29.8496,29.2727,29.4244,29677.981882551,0
+FISI.US,D,20210824,000000,29.3114,29.7538,29.2274,29.3675,23737.002496315,0
+FISI.US,D,20210825,000000,29.3578,29.8824,29.2727,29.5742,26056.872648704,0
+FISI.US,D,20210826,000000,29.8002,29.8002,29.1047,29.1143,24910.912693909,0
+FISI.US,D,20210827,000000,29.292,30.2842,29.292,30.262,34411.924857502,0
+FISI.US,D,20210830,000000,30.4117,30.4706,29.6726,29.7152,49728.657911819,0
+FISI.US,D,20210831,000000,29.8476,30.1954,29.6775,29.8756,21188.35443064,0
+FISI.US,D,20210901,000000,29.9413,30.1016,29.3501,29.5742,39168.642104366,0
+FISI.US,D,20210902,000000,29.5471,29.8756,28.926,29.2177,34458.508595501,0
+FISI.US,D,20210903,000000,29.1413,29.3278,28.8216,29.2274,26343.621435946,0
+FISI.US,D,20210907,000000,29.1597,29.3017,29.038,29.0757,50769.028060479,0
+FISI.US,D,20210908,000000,29.1143,29.1143,28.0498,28.4266,37124.133603265,0
+FISI.US,D,20210909,000000,28.3328,28.5019,28.2275,28.2759,44105.48313816,0
+FISI.US,D,20210910,000000,28.4363,28.5318,27.6654,27.7494,37441.93821584,0
+FISI.US,D,20210913,000000,27.9464,28.0131,27.6267,27.7977,49090.978298311,0
+FISI.US,D,20210914,000000,27.8527,27.8527,27.1389,27.1573,31651.061985383,0
+FISI.US,D,20210915,000000,27.2519,27.8817,27.2519,27.7494,40293.898175603,0
+FISI.US,D,20210916,000000,28.0353,28.6227,27.5031,27.5031,33728.696700173,0
+FISI.US,D,20210917,000000,27.4934,28.2439,27.2084,28.0818,128992.44090965,0
+FISI.US,D,20210920,000000,27.56,27.56,27.0568,27.2847,34879.832625855,0
+FISI.US,D,20210921,000000,27.873,27.873,27.1513,27.2181,17542.400536527,0
+FISI.US,D,20210922,000000,27.475,28.1571,27.3727,27.5977,19455.43937705,0
+FISI.US,D,20210923,000000,27.7977,28.4527,27.5572,28.2903,24679.029198088,0
+FISI.US,D,20210924,000000,28.2536,28.9174,28.2536,28.7077,27529.953963673,0
+FISI.US,D,20210927,000000,28.9174,29.9045,28.9174,29.5055,34133.457623681,0
+FISI.US,D,20210928,000000,29.6292,29.6485,28.9087,28.9549,31604.478247384,0
+FISI.US,D,20210929,000000,29.0593,29.6582,28.9646,29.6582,21143.841080995,0
+FISI.US,D,20210930,000000,29.7625,29.7625,28.9452,29.0979,48389.116645781,0
+FISI.US,D,20211001,000000,29.1269,30.0089,29.1075,29.6388,25293.934539685,0
+FISI.US,D,20211004,000000,29.7625,29.7625,28.9549,29.5152,32104.477035247,0
+FISI.US,D,20211005,000000,29.6534,29.9142,29.5538,29.7625,31332.22217863,0
+FISI.US,D,20211006,000000,29.4583,29.6388,29.1172,29.5916,19917.135980336,0
+FISI.US,D,20211007,000000,30.1229,30.1229,29.7722,30.0089,35850.844764605,0
+FISI.US,D,20211008,000000,29.8948,30.1615,29.8948,30.0852,16803.271893598,0
+FISI.US,D,20211011,000000,30.1325,30.3324,29.6195,29.6195,20760.81923522,0
+FISI.US,D,20211012,000000,29.7239,30.004,29.4583,29.9045,24727.683324443,0
+FISI.US,D,20211013,000000,29.7722,30.0475,29.6195,29.9615,28723.532850644,0
+FISI.US,D,20211014,000000,30.3132,30.3132,29.7239,30.2369,37018.543797133,0
+FISI.US,D,20211015,000000,30.3982,30.8917,29.9045,30.0281,37496.803507263,0
+FISI.US,D,20211018,000000,30.1132,30.1132,29.6485,29.6485,16809.483058665,0
+FISI.US,D,20211019,000000,29.7336,29.7625,29.4824,29.7625,30258.72581628,0
+FISI.US,D,20211020,000000,29.7809,30.2088,29.7384,30.2088,22013.404190326,0
+FISI.US,D,20211021,000000,30.2088,30.3315,29.8379,30.1229,19417.137192472,0
+FISI.US,D,20211022,000000,30.0185,30.404,30.0185,30.2842,17053.788884619,0
+FISI.US,D,20211025,000000,30.3885,31.0725,30.3798,30.9489,30308.415136814,0
+FISI.US,D,20211026,000000,30.574,30.574,30.0755,30.1991,25306.356869818,0
+FISI.US,D,20211027,000000,29.9809,30.035,29.5722,29.5916,22609.676036722,0
+FISI.US,D,20211028,000000,29.8379,30.3228,29.7336,29.9906,12654.213629087,0
+FISI.US,D,20211029,000000,30.6309,30.6309,29.8282,30.3035,23807.395700404,0
+FISI.US,D,20211101,000000,30.8348,31.3285,30.4079,31.3188,37994.731906771,0
+FISI.US,D,20211102,000000,31.3188,31.3285,30.3885,30.6078,24163.502497557,0
+FISI.US,D,20211103,000000,30.4271,31.4424,30.2842,31.1584,30983.36174072,0
+FISI.US,D,20211104,000000,31.3188,31.3188,30.3132,30.7585,30503.031642234,0
+FISI.US,D,20211105,000000,30.9961,31.8037,30.9489,31.7554,34895.360538521,0
+FISI.US,D,20211108,000000,31.8694,31.8791,30.8917,31.3951,25122.092306175,0
+FISI.US,D,20211109,000000,31.2434,31.5564,31.0444,31.4714,26868.464884076,0
+FISI.US,D,20211110,000000,31.3188,31.68,31.0058,31.4908,33665.549855327,0
+FISI.US,D,20211111,000000,31.68,31.9467,31.4791,31.709,23683.172399071,0
+FISI.US,D,20211112,000000,31.8791,31.8791,31.0541,31.4908,28239.061975447,0
+FISI.US,D,20211115,000000,31.4811,31.6512,31.0009,31.5661,26962.667554254,0
+FISI.US,D,20211116,000000,31.3864,31.3864,30.6832,30.7498,52887.035348201,0
+FISI.US,D,20211117,000000,30.7304,30.8444,30.3798,30.6638,27697.655420472,0
+FISI.US,D,20211118,000000,30.6165,30.9402,30.2041,30.9305,49281.454027022,0
+FISI.US,D,20211119,000000,30.5025,30.5025,29.8523,30.2938,98960.422618307,0
+FISI.US,D,20211122,000000,30.6262,31.4047,30.3605,30.9402,36409.849620602,0
+FISI.US,D,20211123,000000,31.3285,31.6512,30.9566,31.5757,36244.218552159,0
+FISI.US,D,20211124,000000,31.4714,31.4714,30.9681,31.0058,16739.089854576,0
+FISI.US,D,20211126,000000,29.7625,30.1229,28.8602,29.5152,43331.157893187,0
+FISI.US,D,20211129,000000,30.2369,30.3267,29.2727,29.4302,41187.270751021,0
+FISI.US,D,20211130,000000,28.9646,29.7056,28.8796,29.2399,88941.813365828,0
+FISI.US,D,20211201,000000,30.0562,30.7024,29.7056,29.7056,53951.214962952,0
+FISI.US,D,20211202,000000,29.9906,30.9864,29.9287,30.6165,32437.80956049,0
+FISI.US,D,20211203,000000,30.5787,30.5787,30.1045,30.2175,34877.762237499,0
+FISI.US,D,20211206,000000,30.5121,31.0154,30.1045,30.2658,49632.384853286,0
+FISI.US,D,20211207,000000,30.4175,30.9238,30.0658,30.1518,28096.205178914,0
+FISI.US,D,20211208,000000,30.6783,30.6783,30.1045,30.3132,17035.155389419,0
+FISI.US,D,20211209,000000,30.0281,30.3132,29.8998,29.9906,26724.572893366,0
+FISI.US,D,20211210,000000,29.9993,30.4358,29.6862,30.3798,30769.076545921,0
+FISI.US,D,20211213,000000,30.3798,30.8444,29.9335,29.9906,36345.667581581,0
+FISI.US,D,20211214,000000,29.9239,30.6406,29.6012,29.6679,92406.608278831,0
+FISI.US,D,20211215,000000,30.1944,30.9961,29.7432,30.2175,51357.018353455,0
+FISI.US,D,20211216,000000,30.63,31.568,30.403,30.63,34915.029227899,0
+FISI.US,D,20211217,000000,30.3615,30.8155,29.8921,30.1894,115130.1556751,0
+FISI.US,D,20211220,000000,29.6631,29.7964,28.9539,29.7394,78515.337607307,0
+FISI.US,D,20211221,000000,30.0745,30.9073,30.0745,30.3421,46675.870281569,0
+FISI.US,D,20211222,000000,30.3045,30.5344,30.1605,30.4571,49509.196746131,0
+FISI.US,D,20211223,000000,30.5431,30.687,30.374,30.4474,51094.079032301,0
+FISI.US,D,20211227,000000,30.6107,30.7634,30.1605,30.5817,51087.867867234,0
+FISI.US,D,20211228,000000,30.6397,31.0222,30.5914,30.7353,65787.625191598,0
+FISI.US,D,20211229,000000,30.6397,30.9653,30.5864,30.8502,42023.70764666,0
+FISI.US,D,20211230,000000,30.8019,30.9073,30.4,30.4957,32314.621453335,0
+FISI.US,D,20211231,000000,30.714,30.714,30.2948,30.4474,22646.943027122,0
+FISI.US,D,20220103,000000,30.5817,31.0936,30.4861,30.6966,49713.129999152,0
+FISI.US,D,20220104,000000,30.9265,31.396,30.9265,31.0222,56727.605747737,0
+FISI.US,D,20220105,000000,31.1855,31.4821,30.8502,31.2135,66322.820581507,0
+FISI.US,D,20220106,000000,31.4144,32.0751,31.2135,31.9602,79433.55484299,0
+FISI.US,D,20220107,000000,32.0084,32.3438,31.8366,32.1804,52693.454036958,0
+FISI.US,D,20220110,000000,32.2191,32.3147,31.3574,31.7313,59614.762309543,0
+FISI.US,D,20220111,000000,31.8172,31.8172,31.199,31.5584,43844.614205361,0
+FISI.US,D,20220112,000000,31.597,31.9505,31.5013,31.6636,62381.836346727,0
+FISI.US,D,20220113,000000,31.7313,32.3147,31.626,32.1804,39911.911524005,0
+FISI.US,D,20220114,000000,31.8453,32.1427,31.8453,32.1427,26137.617794568,0
+FISI.US,D,20220118,000000,32.0472,32.0539,31.5293,31.539,25727.680900171,0
+FISI.US,D,20220119,000000,31.683,31.8741,30.8357,31.0222,41097.208857554,0
+FISI.US,D,20220120,000000,30.8116,31.1179,30.2369,30.3141,34158.302283947,0
+FISI.US,D,20220121,000000,30.007,31.4144,29.72,30.6011,58984.329055279,0
+FISI.US,D,20220124,000000,30.3615,31.3188,30.1991,31.2425,51057.847236079,0
+FISI.US,D,20220125,000000,30.9073,31.6251,30.3711,31.3477,46001.958871839,0
+FISI.US,D,20220126,000000,31.2135,32.0375,30.8019,30.9749,77126.107020737,0
+FISI.US,D,20220127,000000,31.0222,31.424,30.3421,30.572,32567.208832712,0
+FISI.US,D,20220128,000000,30.4194,30.716,30.007,30.658,34684.180926256,0
+FISI.US,D,20220131,000000,30.3237,30.9932,30.2369,30.8686,41400.520751642,0
+FISI.US,D,20220201,000000,31.0222,31.4434,30.3324,31.2425,59160.312065502,0
+FISI.US,D,20220202,000000,31.0222,31.0936,30.5247,30.9073,55073.365451657,0
+FISI.US,D,20220203,000000,30.888,31.5062,30.7634,31.1275,61716.20649042,0
+FISI.US,D,20220204,000000,31.2522,31.4627,30.8783,31.1942,49200.708881155,0
+FISI.US,D,20220207,000000,31.1564,31.3622,30.9362,31.2618,44790.781683846,0
+FISI.US,D,20220208,000000,31.3188,31.6442,31.2618,31.396,40571.330215247,0
+FISI.US,D,20220209,000000,31.5109,31.5109,30.2658,30.4571,90397.296379776,0
+FISI.US,D,20220210,000000,30.5479,30.7547,30.0939,30.4764,61230.700421046,0
+FISI.US,D,20220211,000000,30.2851,30.831,30.2851,30.4474,56234.853319117,0
+FISI.US,D,20220214,000000,30.3808,30.658,30.2175,30.429,40658.286526179,0
+FISI.US,D,20220215,000000,30.6397,30.745,30.4097,30.5344,65279.344850312,0
+FISI.US,D,20220216,000000,30.5247,31.0126,30.1219,30.6011,132558.68485208,0
+FISI.US,D,20220217,000000,30.4764,30.4764,30.0263,30.1798,83465.636165414,0
+FISI.US,D,20220218,000000,30.1122,30.9835,30.1122,30.5431,79397.323046768,0
+FISI.US,D,20220222,000000,30.4097,31.0802,30.3808,30.5817,91982.178665946,0
+FISI.US,D,20220223,000000,30.7063,30.8783,30.1219,30.2175,47869.44916854,0
+FISI.US,D,20220224,000000,29.6631,29.9209,28.6091,29.3084,106568.06463076,0
+FISI.US,D,20220225,000000,29.4901,30.8019,29.4901,30.6677,62926.348484235,0
+FISI.US,D,20220228,000000,30.2658,30.8502,30.2658,30.5817,84803.107043095,0
+FISI.US,D,20220301,000000,30.4571,30.6058,29.2892,29.6244,70522.603360728,0
+FISI.US,D,20220302,000000,29.9113,31.0222,29.9113,30.8213,64163.405526673,0
+FISI.US,D,20220303,000000,30.8783,31.0802,30.716,30.9168,62344.569356328,0
+FISI.US,D,20220304,000000,30.4764,30.4764,30.0407,30.3711,49491.598445109,0
+FISI.US,D,20220307,000000,30.2561,30.5817,29.7683,29.9306,59329.048716478,0
+FISI.US,D,20220308,000000,29.9983,30.4,29.7394,29.7683,64858.020819959,0
+FISI.US,D,20220309,000000,30.4474,30.5914,30.1894,30.2088,52469.85209456,0
+FISI.US,D,20220310,000000,29.9306,30.831,29.9306,30.6107,49251.433395867,0
+FISI.US,D,20220311,000000,30.745,31.2907,30.5247,31.0029,56162.389726673,0
+FISI.US,D,20220314,000000,31.4434,32.9657,31.369,31.8838,166922.9907774,0
+FISI.US,D,20220315,000000,32.0375,32.2095,31.1661,31.3864,72262.764773563,0
+FISI.US,D,20220316,000000,31.4724,31.6163,31.1942,31.4627,97459.391060537,0
+FISI.US,D,20220317,000000,31.5689,31.5689,30.7421,30.8735,83644.724758168,0
+FISI.US,D,20220318,000000,30.8058,31.1053,30.2359,31.0183,297203.21324421,0
+FISI.US,D,20220321,000000,31.1149,31.2984,30.3228,30.5546,40760.770749778,0
+FISI.US,D,20220322,000000,31.6318,31.6318,30.6416,30.9797,46491.605717926,0
+FISI.US,D,20220323,000000,30.8252,30.9218,29.9975,30.0813,37968.852052327,0
+FISI.US,D,20220324,000000,30.3132,30.4533,30.0909,30.3808,40164.498903382,0
+FISI.US,D,20220325,000000,30.3905,30.7624,30.3905,30.6029,42783.540173145,0
+FISI.US,D,20220328,000000,30.5257,30.5257,30.0427,30.2648,28636.576539711,0
+FISI.US,D,20220329,000000,30.4581,30.9024,30.1296,30.3518,40710.046235068,0
+FISI.US,D,20220330,000000,30.3711,30.4387,29.1443,29.2699,69125.091220736,0
+FISI.US,D,20220331,000000,29.3568,29.6466,29.0767,29.1056,76857.991728693,0
+FISI.US,D,20220401,000000,29.2989,29.2989,28.9318,29.1443,42350.829006836,0
+FISI.US,D,20220404,000000,29.154,29.154,28.3522,28.6516,49942.943106619,0
+FISI.US,D,20220405,000000,28.7386,29.0379,28.613,28.7096,33959.545001816,0
+FISI.US,D,20220406,000000,28.6034,28.7965,28.1494,28.2749,52752.460105091,0
+FISI.US,D,20220407,000000,28.3908,28.6709,27.8111,27.8788,35498.878744163,0
+FISI.US,D,20220408,000000,27.9078,28.0818,27.618,27.6567,25803.250075149,0
+FISI.US,D,20220411,000000,27.5504,28.6516,27.5504,28.3811,61101.301148824,0
+FISI.US,D,20220412,000000,28.4294,28.8256,27.9561,28.043,39348.765891298,0
+FISI.US,D,20220413,000000,27.9561,28.4294,27.8596,28.2652,30356.034068991,0
+FISI.US,D,20220414,000000,28.2556,28.584,28.1783,28.2556,41363.253761242,0
+FISI.US,D,20220418,000000,28.1106,28.3908,28.0818,28.2846,43028.881193277,0
+FISI.US,D,20220419,000000,28.3908,29.0815,28.3908,28.9897,40397.417593381,0
+FISI.US,D,20220420,000000,29.1153,29.626,29.0477,29.1056,34942.979470698,0
+FISI.US,D,20220421,000000,29.4051,29.4534,28.9124,29.0284,40634.47706009,0
+FISI.US,D,20220422,000000,29.2022,29.2022,28.5067,28.5454,30797.026788721,0
+FISI.US,D,20220425,000000,28.439,28.439,27.8692,28.2749,28832.228239311,0
+FISI.US,D,20220426,000000,28.2073,28.7386,27.5311,27.5794,43936.746487184,0
+FISI.US,D,20220427,000000,27.5407,27.8111,27.2702,27.5215,40903.62754631,0
+FISI.US,D,20220428,000000,26.4299,27.4441,26.3911,27.2702,68746.210151671,0
+FISI.US,D,20220429,000000,27.3959,27.5504,26.8356,26.8936,52417.057191492,0
+FISI.US,D,20220502,000000,27.019,27.4393,26.5651,26.9805,42401.553521548,0
+FISI.US,D,20220503,000000,26.8162,27.2509,26.6037,27.0674,26917.119010432,0
+FISI.US,D,20220504,000000,26.9321,27.6083,26.9321,27.5407,32463.689414935,0
+FISI.US,D,20220505,000000,27.3089,27.3089,26.4781,26.8452,41544.412742352,0
+FISI.US,D,20220506,000000,26.6278,26.8452,26.2946,26.5458,30513.383584012,0
+FISI.US,D,20220509,000000,26.3332,26.8645,26.2656,26.6424,41741.099636129,0
+FISI.US,D,20220510,000000,26.7968,27.0674,26.1303,26.4202,79250.325473525,0
+FISI.US,D,20220511,000000,26.4202,26.768,26.1786,26.1786,37841.523168461,0
+FISI.US,D,20220512,000000,26.1497,26.5216,25.7149,26.1786,50117.890922661,0
+FISI.US,D,20220513,000000,26.2849,26.2849,25.6377,25.7923,42659.316871813,0
+FISI.US,D,20220516,000000,25.7923,26.2559,25.6329,26.0821,40304.250117381,0
+FISI.US,D,20220517,000000,26.4299,26.9998,26.3719,26.6809,43802.171244073,0
+FISI.US,D,20220518,000000,26.5651,26.8452,25.8889,26.0724,50014.371504884,0
+FISI.US,D,20220519,000000,25.744,25.9758,25.6184,25.6184,63135.457708147,0
+FISI.US,D,20220520,000000,25.8696,25.8792,25.3286,25.8405,37772.16515855,0
+FISI.US,D,20220523,000000,26.227,26.4926,26.0821,26.1786,40663.462497068,0
+FISI.US,D,20220524,000000,26.1786,26.3332,25.6366,26.2173,32989.568057243,0
+FISI.US,D,20220525,000000,26.3429,26.6906,26.2221,26.3332,32181.081404403,0
+FISI.US,D,20220526,000000,26.5458,26.9902,26.0434,26.768,29937.81562117,0
+FISI.US,D,20220527,000000,26.9031,27.0384,26.6906,27.0384,34058.923642882,0
+FISI.US,D,20220531,000000,26.9708,27.304,26.7389,27.193,36604.466126024,0
+FISI.US,D,20220601,000000,27.1446,27.1446,26.5023,26.8065,38173.820499526,0
+FISI.US,D,20220602,000000,26.7003,27.2412,26.623,27.222,34170.724614081,0
+FISI.US,D,20220603,000000,27.1254,27.193,26.594,26.768,28837.404210199,0
+FISI.US,D,20220606,000000,27.3668,27.3668,26.8562,27.3186,38440.900597392,0
+FISI.US,D,20220607,000000,26.9805,27.2896,26.8839,26.9031,41205.904246221,0
+FISI.US,D,20220608,000000,26.8452,27.1322,26.367,26.6713,33124.143300354,0
+FISI.US,D,20220609,000000,26.5264,26.5264,25.9371,25.9855,29562.04013464,0
+FISI.US,D,20220610,000000,25.8599,25.8599,25.145,25.3286,106696.42870881,0
+FISI.US,D,20220613,000000,25.0002,25.5024,24.9325,25.0099,54994.690694146,0
+FISI.US,D,20220614,000000,25.2609,25.6377,25.203,25.6281,46862.205233567,0
+FISI.US,D,20220615,000000,25.6957,26.1303,25.5605,25.744,57949.134877507,0
+FISI.US,D,20220616,000000,25.4705,25.6338,25.036,25.1384,39642.450671818,0
+FISI.US,D,20220617,000000,25.4412,26.4666,25.0506,25.3729,124235.40202792,0
+FISI.US,D,20220621,000000,26.0761,26.0761,25.573,25.656,57718.900309184,0
+FISI.US,D,20220622,000000,25.2752,25.9588,25.2752,25.8807,49144.515508952,0
+FISI.US,D,20220623,000000,25.8026,25.9686,25.3631,25.4705,35372.665071511,0
+FISI.US,D,20220624,000000,25.4705,27.7948,25.4705,27.5703,216335.80374888,0
+FISI.US,D,20220627,000000,27.4433,27.5409,25.7049,25.7635,78343.910224527,0
+FISI.US,D,20220628,000000,25.9881,26.8573,25.7342,25.7342,30892.973944091,0
+FISI.US,D,20220629,000000,25.5779,25.744,25.4607,25.4803,39006.590514074,0
+FISI.US,D,20220630,000000,25.158,25.573,24.8552,25.4119,34976.404393497,0
+FISI.US,D,20220701,000000,25.4021,25.9783,25.3777,25.8807,38340.012474314,0
+FISI.US,D,20220705,000000,25.6952,25.6952,25.0798,25.617,43276.376114381,0
+FISI.US,D,20220706,000000,25.4803,25.6658,25.2947,25.324,33144.594695907,0
+FISI.US,D,20220707,000000,25.3827,25.6512,25.2654,25.3045,33064.728202664,0
+FISI.US,D,20220708,000000,25.3923,25.5096,24.8845,25.2068,42125.479468159,0
+FISI.US,D,20220711,000000,25.0994,25.4803,25.0994,25.2263,22771.165938903,0
+FISI.US,D,20220712,000000,25.0212,25.5389,25.0212,25.2166,18641.658666472,0
+FISI.US,D,20220713,000000,25.0114,25.1092,24.5036,24.5036,36900.367737137,0
+FISI.US,D,20220714,000000,24.5036,24.5036,23.8689,24.1227,48502.511774805,0
+FISI.US,D,20220715,000000,24.6306,25.0896,24.2986,24.7673,38984.064067262,0
+FISI.US,D,20220718,000000,24.7283,24.9334,24.4158,24.7283,34782.881736792,0
+FISI.US,D,20220719,000000,25.0018,25.4168,24.8357,25.2459,30190.558375311,0
+FISI.US,D,20220720,000000,25.0896,25.4404,25.0896,25.3923,27163.823067276,0
+FISI.US,D,20220721,000000,25.2166,25.3533,25.0114,25.2263,18982.627156856,0
+FISI.US,D,20220722,000000,25.3729,25.3729,24.904,25.0408,20174.4809791,0
+FISI.US,D,20220725,000000,25.158,25.6952,25.158,25.656,25995.519621245,0
+FISI.US,D,20220726,000000,25.3729,25.7928,25.3729,25.617,23007.693630431,0
+FISI.US,D,20220727,000000,25.8123,26.4581,25.4607,26.0271,35779.16504353,0
+FISI.US,D,20220728,000000,26.0857,26.0857,25.3435,25.6756,24770.900058183,0
+FISI.US,D,20220729,000000,25.2947,26.5786,25.2947,25.8905,51958.273501671,0
+FISI.US,D,20220801,000000,25.8612,26.2323,25.744,26.1151,29342.744831654,0
+FISI.US,D,20220802,000000,26.1053,26.4569,25.4412,25.4705,56324.308465631,0
+FISI.US,D,20220803,000000,25.7244,25.897,25.2654,25.783,25784.590164731,0
+FISI.US,D,20220804,000000,25.9002,25.9588,25.5389,25.6268,29466.64028912,0
+FISI.US,D,20220805,000000,25.5291,25.6072,25.2263,25.4412,17625.920701122,0
+FISI.US,D,20220808,000000,25.6854,25.744,25.4021,25.5389,30846.897121066,0
+FISI.US,D,20220809,000000,25.8221,26.2225,25.3533,25.6463,21656.1068217,0
+FISI.US,D,20220810,000000,25.9002,26.1981,25.9002,26.0369,25028.930267122,0
+FISI.US,D,20220811,000000,26.2518,26.5936,26.2469,26.5936,19738.287054464,0
+FISI.US,D,20220812,000000,26.7987,27.0722,26.6327,27.0331,28288.097549084,0
+FISI.US,D,20220815,000000,26.7695,27.0624,26.4862,27.0624,25120.059983772,0
+FISI.US,D,20220816,000000,26.8769,27.5507,26.8769,27.4726,23629.218776567,0
+FISI.US,D,20220817,000000,27.4433,27.6484,27.3457,27.4726,43277.400043782,0
+FISI.US,D,20220818,000000,27.4433,27.7754,27.4433,27.6777,19642.037690812,0
+FISI.US,D,20220819,000000,27.4726,27.4823,27.082,27.16,32799.530487921,0
+FISI.US,D,20220822,000000,26.955,26.955,26.4764,26.5546,19871.397876536,0
+FISI.US,D,20220823,000000,26.6425,26.6425,26.3006,26.33,14682.123674533,0
+FISI.US,D,20220824,000000,26.3592,26.3592,25.8514,25.8807,26268.908771192,0
+FISI.US,D,20220825,000000,26.0857,26.2418,25.9833,26.0761,37461.48104864,0
+FISI.US,D,20220826,000000,26.1346,26.1346,25.8514,25.8514,19529.405456751,0
+FISI.US,D,20220829,000000,25.6366,25.8807,25.4983,25.5975,27278.503160138,0
+FISI.US,D,20220830,000000,25.6756,25.6756,25.3923,25.6072,33353.47629362,0
+FISI.US,D,20220831,000000,25.6268,25.6804,25.4119,25.4217,33985.240733761,0
+FISI.US,D,20220901,000000,25.4803,25.7,25.3045,25.4509,51824.138750199,0
+FISI.US,D,20220902,000000,25.5584,25.6952,25.0114,25.1092,23030.220077243,0
+FISI.US,D,20220906,000000,25.1873,25.3435,24.65,24.6795,17332.052963164,0
+FISI.US,D,20220907,000000,24.6501,24.9138,24.5232,24.8845,29581.320381982,0
+FISI.US,D,20220908,000000,24.6989,25.0262,24.6599,24.865,32770.860464705,0
+FISI.US,D,20220909,000000,25.0018,25.6952,24.992,25.2263,35306.109660475,0
+FISI.US,D,20220912,000000,25.2361,25.4901,25.1775,25.2166,28136.555997802,0
+FISI.US,D,20220913,000000,24.9236,25.3045,24.5525,24.6892,44691.446545946,0
+FISI.US,D,20220914,000000,24.7771,24.9822,24.3572,24.5329,47742.756159595,0
+FISI.US,D,20220915,000000,24.5033,24.9726,24.5033,24.6713,76190.5202506,0
+FISI.US,D,20220916,000000,24.5033,25.0764,24.118,25.0467,92030.019206775,0
+FISI.US,D,20220919,000000,24.8294,25.0862,24.8294,24.938,39758.660542838,0
+FISI.US,D,20220920,000000,24.7404,24.78,24.4391,24.6713,35804.352400872,0
+FISI.US,D,20220921,000000,24.8294,25.0072,24.5428,24.6713,59617.242588788,0
+FISI.US,D,20220922,000000,24.6416,24.8886,24.4539,24.6713,42174.563674365,0
+FISI.US,D,20220923,000000,24.5132,24.5132,23.95,24.197,42447.83298543,0
+FISI.US,D,20220926,000000,24.1772,24.2761,23.8314,24.0587,33673.863883124,0
+FISI.US,D,20220927,000000,24.0686,24.2563,23.4659,23.5745,46725.003757877,0
+FISI.US,D,20220928,000000,23.6536,24.2365,23.4066,24.0488,54615.402087739,0
+FISI.US,D,20220929,000000,23.9006,23.9006,23.5548,23.8512,35448.090187928,0
+FISI.US,D,20220930,000000,23.9401,24.7898,23.7722,23.782,39698.946137828,0
+FISI.US,D,20221003,000000,24.1871,24.2365,23.9105,24.1575,52535.518997966,0
+FISI.US,D,20221004,000000,24.4144,25.1554,24.3996,25.106,60554.455114885,0
+FISI.US,D,20221005,000000,24.8689,25.1455,24.7773,24.859,27535.425469757,0
+FISI.US,D,20221006,000000,24.8491,25.0072,24.365,24.3847,17150.179540727,0
+FISI.US,D,20221007,000000,24.1772,24.1772,23.5647,23.7722,35579.664300663,0
+FISI.US,D,20221010,000000,23.871,23.9846,23.7282,23.8216,27175.114822575,0
+FISI.US,D,20221011,000000,23.6635,24.2267,23.456,23.9105,32267.032985419,0
+FISI.US,D,20221012,000000,23.8808,24.113,23.7623,23.9698,17003.4237996,0
+FISI.US,D,20221013,000000,23.7722,25.185,23.7326,25.106,31570.702296483,0
+FISI.US,D,20221014,000000,25.3234,25.4518,25.0072,25.0566,25771.320250548,0
+FISI.US,D,20221017,000000,25.1752,25.4716,25.0665,25.2542,34398.533611726,0
+FISI.US,D,20221018,000000,25.4419,25.8371,24.8491,25.0566,50742.062630532,0
+FISI.US,D,20221019,000000,24.8491,25.2838,24.7898,25.2641,27148.800000028,0
+FISI.US,D,20221020,000000,25.4734,25.4734,24.4144,24.6515,18932.502714007,0
+FISI.US,D,20221021,000000,24.8096,25.3234,24.7207,25.1554,27625.503131552,0
+FISI.US,D,20221024,000000,25.75,25.75,25.2542,25.5309,19060.028392504,0
+FISI.US,D,20221025,000000,25.3728,25.9557,25.3728,25.7976,26992.935281865,0
+FISI.US,D,20221026,000000,25.9854,25.9952,25.0184,25.5012,33528.120250556,0
+FISI.US,D,20221027,000000,25.7779,26.5337,25.7779,26.2225,25522.341544911,0
+FISI.US,D,20221028,000000,25.9656,26.1731,25.1011,25.2443,46045.878914452,0
+FISI.US,D,20221031,000000,24.2563,24.3057,22.8336,23.5449,74727.011273563,0
+FISI.US,D,20221101,000000,23.7228,24.126,23.372,23.5251,45149.150730735,0
+FISI.US,D,20221102,000000,23.3868,23.7623,23.0114,23.0706,51483.938204646,0
+FISI.US,D,20221103,000000,22.8533,22.9373,22.6359,22.6853,32748.796659741,0
+FISI.US,D,20221104,000000,23.0805,23.7129,22.8829,23.6733,45605.61169107,0
+FISI.US,D,20221107,000000,23.4856,24.0192,23.4856,23.9599,37248.631315278,0
+FISI.US,D,20221108,000000,23.9698,24.3304,23.5844,23.9204,31345.002087715,0
+FISI.US,D,20221109,000000,23.871,23.9204,23.372,23.5054,24305.787056392,0
+FISI.US,D,20221110,000000,24.1377,24.6713,23.7493,24.4539,45975.031315287,0
+FISI.US,D,20221111,000000,24.5428,24.612,24.1081,24.1476,19828.218789164,0
+FISI.US,D,20221114,000000,24.1476,24.3452,23.7722,24.0192,40603.771190021,0
+FISI.US,D,20221115,000000,24.2662,24.4835,24.0883,24.1772,20205.735281858,0
+FISI.US,D,20221116,000000,24.2761,24.3155,23.9698,24.1772,23917.137369544,0
+FISI.US,D,20221117,000000,23.9698,24.4737,23.9178,24.365,25150.897703575,0
+FISI.US,D,20221118,000000,24.7503,24.7602,24.1674,24.2464,26988.886847627,0
+FISI.US,D,20221121,000000,24.4045,24.5725,24.2069,24.4045,20186.505219227,0
+FISI.US,D,20221122,000000,24.5231,24.5922,24.2849,24.5033,18149.130688954,0
+FISI.US,D,20221123,000000,24.6021,24.8577,24.5033,24.7009,18811.049686867,0
+FISI.US,D,20221125,000000,24.7404,24.8886,24.7404,24.7404,9519.893110657,0
+FISI.US,D,20221128,000000,24.7404,24.7404,24.4638,24.5725,31175.979958278,0
+FISI.US,D,20221129,000000,24.6021,24.7898,24.5033,24.7009,19882.872651377,0
+FISI.US,D,20221130,000000,24.7009,25.1159,24.4045,25.0171,41637.13402927,0
+FISI.US,D,20221201,000000,25.1356,25.1356,24.6219,24.7602,38240.497703588,0
+FISI.US,D,20221202,000000,24.6021,25.1159,24.6021,25.0072,40191.843006304,0
+FISI.US,D,20221205,000000,24.7849,24.7997,23.9698,24.3353,38939.864718203,0
+FISI.US,D,20221206,000000,24.2168,24.3847,23.9204,24.0488,110530.35156588,0
+FISI.US,D,20221207,000000,24.1278,24.1458,23.5153,23.5943,20360.587891461,0
+FISI.US,D,20221208,000000,23.5943,23.7919,23.5943,23.7919,28773.234238025,0
+FISI.US,D,20221209,000000,23.7672,23.8611,23.5943,23.7326,22103.43883092,0
+FISI.US,D,20221212,000000,23.6931,24.1525,23.3177,23.8907,24463.675991674,0
+FISI.US,D,20221213,000000,24.1674,24.7207,23.9006,24.0784,46296.881837208,0
+FISI.US,D,20221214,000000,24.0389,24.0982,23.8117,23.95,51968.738204646,0
+FISI.US,D,20221215,000000,23.74,24.07,23.63,23.91,70338,0
+FISI.US,D,20221216,000000,23.52,24.01,23.52,24.01,83738,0
+FISI.US,D,20221219,000000,23.89,24.17,23.86,23.95,42949,0
+FISI.US,D,20221220,000000,23.87,24.06,23.56,23.56,46630,0
+FISI.US,D,20221221,000000,23.88,24.28,23.88,24.26,29493,0
+FISI.US,D,20221222,000000,24.26,24.27,23.79,24.22,33386,0
+FISI.US,D,20221223,000000,24.3,24.7,24.3,24.52,38523,0
+FISI.US,D,20221227,000000,23.67,24.45,23.67,24.24,21695,0
+FISI.US,D,20221228,000000,24.07,24.42,23.77,23.92,43570,0
+FISI.US,D,20221229,000000,23.95,24.33,23.94,24.28,32395,0
+FISI.US,D,20221230,000000,24.2,24.51,24.15,24.36,22365,0
+FISI.US,D,20230103,000000,24.54,24.68,24.05,24.59,38084,0
+FISI.US,D,20230104,000000,24.66,24.91,24.275,24.53,22089,0
+FISI.US,D,20230105,000000,24.35,24.38,23.98,24.06,17575,0
+FISI.US,D,20230106,000000,24.27,24.74,24.27,24.56,27064,0
+FISI.US,D,20230109,000000,24.54,24.54,24.06,24.17,30113,0
+FISI.US,D,20230110,000000,24.065,24.585,23.9,24.33,34942,0
+FISI.US,D,20230111,000000,24.28,24.38,24.08,24.2,27186,0
+FISI.US,D,20230112,000000,24.25,24.85,24.25,24.65,25401,0
+FISI.US,D,20230113,000000,24.5,24.71,24.5,24.65,18931,0
+FISI.US,D,20230117,000000,24.72,24.8,24.26,24.43,35858,0
+FISI.US,D,20230118,000000,24.31,24.31,23.65,23.73,34367,0
+FISI.US,D,20230119,000000,23.55,23.845,23.38,23.72,31033,0
+FISI.US,D,20230120,000000,23.91,24.15,23.88,24.06,30113,0
+FISI.US,D,20230123,000000,24.1,24.15,23.8725,24.01,35342,0
+FISI.US,D,20230124,000000,23.84,23.9381,23.66,23.74,30402,0
+FISI.US,D,20230125,000000,23.92,23.92,23.54,23.85,23470,0
+FISI.US,D,20230126,000000,23.86,24.1,23.63,24.06,30356,0
+FISI.US,D,20230127,000000,24.06,24.32,24.04,24.15,24956,0
+FISI.US,D,20230130,000000,24.2259,24.8,24.16,24.45,30034,0
+FISI.US,D,20230131,000000,24.625,24.9399,24.27,24.71,54637,0
+FISI.US,D,20230201,000000,24.5,25.18,24.5,24.94,58255,0
+FISI.US,D,20230202,000000,24.94,25.78,24.88,25.68,47615,0
+FISI.US,D,20230203,000000,25.63,25.85,25.44,25.6,32234,0
+FISI.US,D,20230206,000000,25.53,25.53,24.75,24.97,35359,0
+FISI.US,D,20230207,000000,24.97,25.38,24.79,25.1,24512,0
+FISI.US,D,20230208,000000,24.945,25.09,24.7,24.83,23090,0
+FISI.US,D,20230209,000000,24.84,24.97,24.4,24.6,25763,0
+FISI.US,D,20230210,000000,24.67,24.97,24.59,24.79,27660,0
+FISI.US,D,20230213,000000,24.9376,25.425,24.815,25.33,40431,0
+FISI.US,D,20230214,000000,25.14,25.19,24.85,25.01,23178,0
+FISI.US,D,20230215,000000,25.08,25.39,24.99,25.37,23467,0
+FISI.US,D,20230216,000000,25.06,25.311,24.93,25.04,33310,0
+FISI.US,D,20230217,000000,25.07,25.39,24.935,25.39,56873,0
+FISI.US,D,20230221,000000,25.46,25.46,25.01,25.12,34481,0
+FISI.US,D,20230222,000000,25.2,25.2,24.65,24.83,44725,0
+FISI.US,D,20230223,000000,25,25.16,24.79,25.07,37547,0
+FISI.US,D,20230224,000000,24.84,24.84,24.55,24.71,26381,0
+FISI.US,D,20230227,000000,24.69,24.97,24.64,24.88,31324,0
+FISI.US,D,20230228,000000,24.97,25.13,24.78,24.96,42016,0
+FISI.US,D,20230301,000000,24.82,25.03,24.72,25,33396,0
+FISI.US,D,20230302,000000,24.655,24.73,24.38,24.66,24987,0
+FISI.US,D,20230303,000000,24.79,24.895,24.51,24.76,23314,0
+FISI.US,D,20230306,000000,24.795,24.8099,24.18,24.3,70292,0
+FISI.US,D,20230307,000000,24.32,24.32,24.01,24.05,27644,0
+FISI.US,D,20230308,000000,23.98,24.19,23.93,24.13,32984,0
+FISI.US,D,20230309,000000,24.03,24.07,22.96,23.07,38114,0
+FISI.US,D,20230310,000000,22.88,23.7254,22.15,22.48,72740,0
+FISI.US,D,20230313,000000,22.1,22.16,19.99,20.89,105574,0
+FISI.US,D,20230314,000000,21.72,22.56,21.09,21.23,72566,0
+FISI.US,D,20230315,000000,20.25,21.01,20.25,21.01,93700,0
+FISI.US,D,20230316,000000,20.76,21.805,20.02,21.4,69942,0
+FISI.US,D,20230317,000000,21.21,21.21,19.41,19.73,170947,0
+FISI.US,D,20230320,000000,19.73,20.34,19.5,19.84,84617,0
+FISI.US,D,20230321,000000,20.62,20.62,19.88,20.16,118670,0
+FISI.US,D,20230322,000000,20.16,20.24,19.46,19.52,86875,0
+FISI.US,D,20230323,000000,19.68,19.68,18.61,18.68,116328,0
+FISI.US,D,20230324,000000,18.58,19.28,18.35,19.17,68194,0
+FISI.US,D,20230327,000000,19.48,19.72,19.33,19.59,63521,0
+FISI.US,D,20230328,000000,19.58,19.76,19.35,19.63,40234,0
+FISI.US,D,20230329,000000,19.75,19.85,19.3693,19.57,48085,0
+FISI.US,D,20230330,000000,19.75,19.75,19.06,19.17,48197,0
+FISI.US,D,20230331,000000,19.24,19.37,18.95,19.28,98578,0
+FISI.US,D,20230403,000000,19.41,19.45,18.92,19.25,61489,0
+FISI.US,D,20230404,000000,19.25,19.25,18.52,18.66,40041,0
+FISI.US,D,20230405,000000,18.44,18.62,18.17,18.39,53008,0
+FISI.US,D,20230406,000000,18.39,18.55,18.27,18.45,46753,0
+FISI.US,D,20230410,000000,18.45,18.6821,18.26,18.33,60173,0
+FISI.US,D,20230411,000000,18.33,18.46,18.25,18.35,37330,0
+FISI.US,D,20230412,000000,18.41,18.41,18,18.13,50840,0
+FISI.US,D,20230413,000000,18.13,18.36,17.97,18.25,68520,0
+FISI.US,D,20230414,000000,18.17,18.365,17.55,17.85,70660,0
+FISI.US,D,20230417,000000,17.79,18.34,17.62,18.32,51880,0
+FISI.US,D,20230418,000000,18.59,18.59,17.7022,17.93,65505,0
+FISI.US,D,20230419,000000,17.96,18.52,17.7,18.39,61242,0
+FISI.US,D,20230420,000000,18.19,18.55,17.96,18.15,42096,0
+FISI.US,D,20230421,000000,18.1,18.11,17.73,17.94,82038,0
+FISI.US,D,20230424,000000,17.91,18.26,17.82,17.91,38312,0
+FISI.US,D,20230425,000000,17.69,17.81,17.3,17.41,67933,0
+FISI.US,D,20230426,000000,17.55,17.55,16.72,17.39,55858,0
+FISI.US,D,20230427,000000,17.72,17.72,17.36,17.48,42778,0
+FISI.US,D,20230428,000000,17.37,17.85,17.37,17.48,41919,0
+FISI.US,D,20230501,000000,17.62,17.69,17.29,17.35,51000,0
+FISI.US,D,20230502,000000,17.31,17.36,16.1,16.17,98053,0
+FISI.US,D,20230503,000000,16.26,16.72,15.418,15.51,112059,0
+FISI.US,D,20230504,000000,15.23,15.525,13.835,15.09,179346,0
+FISI.US,D,20230505,000000,15.55,16.24,15.55,16.07,62668,0
+FISI.US,D,20230508,000000,16.2,16.2,15.57,15.86,72194,0
+FISI.US,D,20230509,000000,15.77,15.95,15.51,15.81,58673,0
+FISI.US,D,20230510,000000,15.96,16.155,15.8,15.9,97514,0
+FISI.US,D,20230511,000000,15.8,16.43,15.37,15.9,58381,0
+FISI.US,D,20230512,000000,15.6,16.22,15.5,16.18,55316,0
+FISI.US,D,20230515,000000,16.2,16.5,16.068,16.29,46111,0
+FISI.US,D,20230516,000000,16.39,16.7292,16.15,16.18,49895,0
+FISI.US,D,20230517,000000,16.29,16.865,16.29,16.79,68573,0
+FISI.US,D,20230518,000000,16.8,17.06,16.5,16.98,63274,0
+FISI.US,D,20230519,000000,17.17,17.17,16.44,16.5,50513,0
+FISI.US,D,20230522,000000,16.58,16.75,16.188,16.62,34170,0
+FISI.US,D,20230523,000000,16.5,17.07,16.5,16.85,49455,0
+FISI.US,D,20230524,000000,16.78,16.8,16.55,16.61,48756,0
+FISI.US,D,20230525,000000,16.51,16.695,16.345,16.55,25953,0
+FISI.US,D,20230526,000000,16.49,16.7506,16.49,16.64,16603,0
+FISI.US,D,20230530,000000,16.77,16.8,16.37,16.43,43472,0
+FISI.US,D,20230531,000000,16.41,16.41,15.64,15.71,45789,0
+FISI.US,D,20230601,000000,15.75,15.98,15.55,15.8,59131,0
+FISI.US,D,20230602,000000,16.05,16.77,16.05,16.54,131813,0
+FISI.US,D,20230605,000000,16.6,16.6,16.09,16.21,69557,0
+FISI.US,D,20230606,000000,16.14,17.09,16.14,17,102274,0
+FISI.US,D,20230607,000000,17.25,17.74,16.98,17.5,675504,0
+FISI.US,D,20230608,000000,17.5,17.73,17.1511,17.2,173782,0
+FISI.US,D,20230609,000000,17.27,17.6,17.1,17.15,127801,0
+FISI.US,D,20230612,000000,17.21,17.3625,16.6201,16.85,253132,0
+FISI.US,D,20230613,000000,16.95,17.415,16.85,17.4,152092,0
+FISI.US,D,20230614,000000,17.25,17.47,16.66,16.69,78483,0
+FISI.US,D,20230615,000000,16.76,16.94,16.59,16.7,81623,0
+FISI.US,D,20230616,000000,16.85,16.92,16.46,16.49,215497,0
+FISI.US,D,20230620,000000,16.51,17.26,16.275,16.37,81579,0
+FISI.US,D,20230621,000000,16.29,16.53,16.19,16.34,63708,0
+FISI.US,D,20230622,000000,16.05,16.215,15.75,16.16,68073,0
+FISI.US,D,20230623,000000,15.99,16.41,15.985,16.38,174845,0
+FISI.US,D,20230626,000000,16.54,16.54,16.08,16.1,49696,0
+FISI.US,D,20230627,000000,16.12,16.5,15.98,16.08,37357,0
+FISI.US,D,20230628,000000,16.02,16.835,15.89,16.22,94526,0
+FISI.US,D,20230629,000000,16.35,16.65,16.15,16.27,51865,0
+FISI.US,D,20230630,000000,16.36,16.36,15.62,15.74,157016,0
+FISI.US,D,20230703,000000,15.86,16.36,15.85,16.36,33716,0
+FISI.US,D,20230705,000000,16.32,16.34,16,16.02,43326,0
+FISI.US,D,20230706,000000,15.98,16.09,15.46,15.82,62177,0
+FISI.US,D,20230707,000000,15.85,16.29,15.85,16.08,126296,0
+FISI.US,D,20230710,000000,16.08,16.39,16.07,16.13,39439,0
+FISI.US,D,20230711,000000,16.13,16.22,16.03,16.06,55005,0
+FISI.US,D,20230712,000000,16.37,16.66,16.2419,16.34,37532,0
+FISI.US,D,20230713,000000,16.21,16.5,16.16,16.35,39374,0
+FISI.US,D,20230714,000000,16.45,16.45,15.96,16.19,37794,0
+FISI.US,D,20230717,000000,16.28,16.675,16.21,16.25,72857,0
+FISI.US,D,20230718,000000,16.26,17.114,16.26,17.09,57883,0
+FISI.US,D,20230719,000000,17.19,17.53,17.15,17.46,54073,0
+FISI.US,D,20230720,000000,17.5,17.74,17.18,17.37,40000,0
+FISI.US,D,20230721,000000,17.49,17.54,16.98,17.06,40235,0
+FISI.US,D,20230724,000000,16.99,17.67,16.99,17.52,39006,0
+FISI.US,D,20230725,000000,17.53,17.66,17.09,17.14,47022,0
+FISI.US,D,20230726,000000,17.31,18.02,17.31,17.96,48305,0
+FISI.US,D,20230727,000000,17.86,18.2682,17.8,18.02,73930,0
+FISI.US,D,20230728,000000,18.42,20.065,18.42,19.65,109096,0
+FISI.US,D,20230731,000000,19.64,20.8515,19,19.18,44152,0
+FISI.US,D,20230801,000000,19.11,19.13,18.68,18.98,46571,0
+FISI.US,D,20230802,000000,18.85,19.62,18.76,19.43,56615,0
+FISI.US,D,20230803,000000,19.26,19.98,19.2,19.69,42970,0
+FISI.US,D,20230804,000000,19.75,20.3,19.6901,20.12,53452,0
+FISI.US,D,20230807,000000,20.03,20.33,20,20.08,29524,0
+FISI.US,D,20230808,000000,19.73,20.01,19.45,19.9,30081,0
+FISI.US,D,20230809,000000,19.82,20.06,19,19.06,48689,0
+FISI.US,D,20230810,000000,19.22,19.43,18.95,19.17,34470,0
+FISI.US,D,20230811,000000,19.15,19.48,19.14,19.34,26633,0
+FISI.US,D,20230814,000000,19.06,19.065,18.9,18.97,28858,0
+FISI.US,D,20230815,000000,18.7,19.25,18.5,18.55,27117,0
+FISI.US,D,20230816,000000,18.58,18.6,18.05,18.12,24837,0
+FISI.US,D,20230817,000000,18.37,18.37,18.07,18.32,29210,0
+FISI.US,D,20230818,000000,18.14,18.49,18.05,18.13,23151,0
+FISI.US,D,20230821,000000,18.28,18.28,17.81,17.83,29025,0
+FISI.US,D,20230822,000000,17.88,18.52,17.53,17.53,27968,0
+FISI.US,D,20230823,000000,17.45,17.82,17.3,17.37,22472,0
+FISI.US,D,20230824,000000,17.28,18.07,17.21,17.47,24811,0
+FISI.US,D,20230825,000000,17.385,17.58,17.2,17.53,32530,0
+FISI.US,D,20230828,000000,17.6,18.12,17.6,18.02,31979,0
+FISI.US,D,20230829,000000,17.89,18.585,17.7704,18.02,37553,0
+FISI.US,D,20230830,000000,18.02,18.2,17.62,17.62,29260,0
+FISI.US,D,20230831,000000,17.68,18.16,17.48,17.5,33063,0
+FISI.US,D,20230901,000000,17.6,19.2881,17.6,17.73,32361,0
+FISI.US,D,20230905,000000,17.75,17.76,17.15,17.24,30840,0
+FISI.US,D,20230906,000000,17.38,17.38,16.83,16.84,34422,0
+FISI.US,D,20230907,000000,16.8,17.1599,16.61,16.83,156737,0
+FISI.US,D,20230908,000000,16.86,17.25,16.85,17.2,32489,0
+FISI.US,D,20230911,000000,17.13,17.46,17.07,17.18,32830,0
+FISI.US,D,20230912,000000,17.23,17.72,17.17,17.55,43728,0
+FISI.US,D,20230913,000000,17.27,17.37,16.82,17.03,29958,0
+FISI.US,D,20230914,000000,17.22,17.4,17.07,17.21,34214,0
+FISI.US,D,20230915,000000,17.23,17.4214,17.02,17.02,116597,0
+FISI.US,D,20230918,000000,17.1,17.1,16.7501,16.97,39556,0
+FISI.US,D,20230919,000000,16.955,17,16.76,16.95,18147,0
+FISI.US,D,20230920,000000,16.96,17.2,16.81,16.84,24729,0
+FISI.US,D,20230921,000000,16.875,17.06,16.76,16.92,31377,0
+FISI.US,D,20230922,000000,16.93,17.03,16.83,16.95,31321,0
+FISI.US,D,20230925,000000,16.95,17.25,16.86,17.21,28790,0
+FISI.US,D,20230926,000000,17.12,17.5,16.82,16.86,27175,0
+FISI.US,D,20230927,000000,16.86,17.22,16.67,16.71,27789,0
+FISI.US,D,20230928,000000,16.8,17.05,16.72,16.82,30017,0
+FISI.US,D,20230929,000000,17.15,17.15,16.66,16.83,48362,0
+FISI.US,D,20231002,000000,16.86,16.975,16.3349,16.56,52471,0
+FISI.US,D,20231003,000000,16.54,16.68,16.2897,16.52,30305,0
+FISI.US,D,20231004,000000,16.53,16.78,16.3,16.61,32648,0
+FISI.US,D,20231005,000000,16.54,17.26,16.54,17.2,36370,0
+FISI.US,D,20231006,000000,17.18,17.24,16.7816,16.88,31061,0
+FISI.US,D,20231009,000000,16.67,17.05,16.67,16.85,20654,0
+FISI.US,D,20231010,000000,17.04,17.21,16.67,16.86,23384,0
+FISI.US,D,20231011,000000,17.18,17.18,16.46,16.59,27739,0
+FISI.US,D,20231012,000000,16.82,16.82,16.32,16.51,33394,0
+FISI.US,D,20231013,000000,16.57,16.67,16.36,16.46,25320,0
+FISI.US,D,20231016,000000,16.61,16.68,16.22,16.4,41712,0
+FISI.US,D,20231017,000000,16.32,16.72,16.32,16.49,35836,0
+FISI.US,D,20231018,000000,16.49,16.49,16.21,16.27,23107,0
+FISI.US,D,20231019,000000,16.27,16.53,16.11,16.22,38995,0
+FISI.US,D,20231020,000000,16.26,16.485,15.75,15.75,49783,0
+FISI.US,D,20231023,000000,15.76,16.17,15.72,15.74,29684,0
+FISI.US,D,20231024,000000,15.715,15.82,15.26,15.49,31277,0
+FISI.US,D,20231025,000000,15.42,15.71,15.22,15.55,30738,0
+FISI.US,D,20231026,000000,15.63,16.21,15.51,15.98,27588,0
+FISI.US,D,20231027,000000,16.11,16.43,15.52,15.55,42175,0
+FISI.US,D,20231030,000000,15.68,16.55,15.64,16.14,39663,0
+FISI.US,D,20231031,000000,16.07,16.115,15.56,15.84,33577,0
+FISI.US,D,20231101,000000,15.74,16.22,15.72,15.95,64601,0
+FISI.US,D,20231102,000000,16.03,16.66,16.03,16.61,42993,0
+FISI.US,D,20231103,000000,16.76,17.32,16.76,17.28,65985,0
+FISI.US,D,20231106,000000,17.17,17.33,16.94,17.1,44678,0
+FISI.US,D,20231107,000000,17.08,17.17,16.26,16.8,27047,0
+FISI.US,D,20231108,000000,16.9581,16.9581,16.56,16.61,19763,0
+FISI.US,D,20231109,000000,16.5,16.655,16.33,16.47,25454,0
+FISI.US,D,20231110,000000,16.57,16.57,16.28,16.29,33994,0
+FISI.US,D,20231113,000000,16.25,16.465,16.1001,16.36,31051,0
+FISI.US,D,20231114,000000,16.9,17.81,16.9,17.81,46821,0
+FISI.US,D,20231115,000000,17.7,18.04,17.65,17.77,48781,0
+FISI.US,D,20231116,000000,17.67,18.2489,17.34,17.58,32494,0
+FISI.US,D,20231117,000000,17.77,18.09,17.71,18.02,40550,0
+FISI.US,D,20231120,000000,17.9,18.02,17.715,17.87,22127,0
+FISI.US,D,20231121,000000,17.87,18.08,17.63,17.67,42475,0
+FISI.US,D,20231122,000000,17.86,17.96,17.75,17.91,25496,0
+FISI.US,D,20231124,000000,17.8,18.0877,17.79,17.86,7144,0
+FISI.US,D,20231127,000000,17.8,17.85,17.57,17.72,27560,0
+FISI.US,D,20231128,000000,17.72,17.72,17.56,17.6,26204,0
+FISI.US,D,20231129,000000,17.8,18.075,17.75,17.85,25436,0
+FISI.US,D,20231130,000000,17.95,17.9806,17.315,17.36,28076,0
+FISI.US,D,20231201,000000,17.19,18.6,17.19,18.49,82509,0
+FISI.US,D,20231204,000000,18.46,18.95,18.46,18.8,41435,0
+FISI.US,D,20231205,000000,18.75,18.84,18.135,18.23,28819,0
+FISI.US,D,20231206,000000,18.43,18.95,18.25,18.28,44710,0
+FISI.US,D,20231207,000000,18.39,18.7056,18.21,18.69,21858,0
+FISI.US,D,20231208,000000,18.79,19.07,18.43,18.77,59591,0
+FISI.US,D,20231211,000000,19.06,19.44,18.94,19.09,78253,0
+FISI.US,D,20231212,000000,18.99,19.7,18.99,19.59,72614,0
+FISI.US,D,20231213,000000,19.26,20.79,19.01,20.69,163429,0
+FISI.US,D,20231214,000000,21.2,21.44,20.65,21,69474,0
+FISI.US,D,20231215,000000,21,21,19.16,20.28,128779,0
+FISI.US,D,20231218,000000,20.28,20.55,20.09,20.43,48537,0
+FISI.US,D,20231219,000000,20.6,21.16,20.6,20.98,45114,0
+FISI.US,D,20231220,000000,20.83,21.52,20.54,20.64,50622,0
+FISI.US,D,20231221,000000,20.9,20.99,20.53,20.92,52677,0
+FISI.US,D,20231222,000000,21.06,21.6,21.06,21.37,34387,0
+FISI.US,D,20231226,000000,21.36,21.85,21.36,21.71,24517,0
+FISI.US,D,20231227,000000,21.6,21.93,21.4197,21.67,39916,0
+FISI.US,D,20231228,000000,21.58,21.9,21.58,21.67,28356,0
+FISI.US,D,20231229,000000,21.71,21.71,21.1973,21.3,36844,0
+FISI.US,D,20240102,000000,21.22,21.74,21.1527,21.44,45155,0
+FISI.US,D,20240103,000000,21.44,21.76,21,21,62206,0
+FISI.US,D,20240104,000000,21.12,21.4,21.09,21.14,56615,0
+FISI.US,D,20240105,000000,21.15,21.86,21.11,21.74,147277,0
+FISI.US,D,20240108,000000,21.87,22.38,21.74,22.17,54210,0
+FISI.US,D,20240109,000000,21.93,22.0035,21.53,21.54,56264,0
+FISI.US,D,20240110,000000,21.46,21.57,21,21.57,47235,0
+FISI.US,D,20240111,000000,21.52,21.74,21.19,21.5,47148,0
+FISI.US,D,20240112,000000,21.6,21.79,21.2601,21.49,44791,0
+FISI.US,D,20240116,000000,21.25,21.48,20.75,21.24,54716,0
+FISI.US,D,20240117,000000,20.88,21.4,20.88,21.38,35288,0
+FISI.US,D,20240118,000000,21.32,21.65,21.32,21.55,47561,0
+FISI.US,D,20240119,000000,21.73,22.21,21.61,22.02,48136,0
+FISI.US,D,20240122,000000,22.26,22.62,22.18,22.5,45898,0
+FISI.US,D,20240123,000000,22.68,22.9402,22.55,22.66,70246,0
+FISI.US,D,20240124,000000,22.94,23,22.7,22.81,46106,0
+FISI.US,D,20240125,000000,22.95,23.11,22.44,23.01,64482,0
+FISI.US,D,20240126,000000,22.8,22.8,19.87,21.28,179931,0
+FISI.US,D,20240129,000000,21.5,21.75,21.405,21.64,62589,0
+FISI.US,D,20240130,000000,21.45,21.84,21.45,21.62,39677,0
+FISI.US,D,20240131,000000,21.43,21.54,20.85,20.9,82702,0
+FISI.US,D,20240201,000000,21,21.26,19.81,20.21,76571,0
+FISI.US,D,20240202,000000,19.91,20.12,19.5601,19.8,62659,0
+FISI.US,D,20240205,000000,19.56,19.64,19.2271,19.51,81898,0
+FISI.US,D,20240206,000000,19.46,19.61,18.88,18.98,42478,0
+FISI.US,D,20240207,000000,19.02,19.1599,18.325,18.85,52085,0
+FISI.US,D,20240208,000000,18.78,19.172,18.775,18.88,44248,0
+FISI.US,D,20240209,000000,18.85,19.11,18.59,18.99,31767,0
+FISI.US,D,20240212,000000,18.87,19.77,18.87,19.65,49826,0
+FISI.US,D,20240213,000000,19.13,19.5,18.3,18.42,78610,0
+FISI.US,D,20240214,000000,18.64,18.82,18.44,18.78,29665,0
+FISI.US,D,20240215,000000,18.92,19.7,18.92,19.6,46760,0
+FISI.US,D,20240216,000000,19.45,19.6,19.11,19.23,37095,0
+FISI.US,D,20240220,000000,19.15,19.332,18.79,18.87,38138,0
+FISI.US,D,20240221,000000,18.85,18.9,18.5775,18.7,20970,0
+FISI.US,D,20240222,000000,18.61,19.245,18.31,18.6,47740,0
+FISI.US,D,20240223,000000,18.52,18.9052,18.3963,18.64,30439,0
+FISI.US,D,20240226,000000,18.5,18.79,18.24,18.24,44159,0
+FISI.US,D,20240227,000000,18.46,18.66,18.27,18.34,38922,0
+FISI.US,D,20240228,000000,18.21,18.52,18.03,18.06,43198,0
+FISI.US,D,20240229,000000,18.56,18.68,18.13,18.36,52208,0
+FISI.US,D,20240301,000000,18.23,18.47,17.7001,18.25,46328,0
+FISI.US,D,20240304,000000,18.19,18.74,18.15,18.35,44218,0
+FISI.US,D,20240305,000000,18.45,19.17,18.45,19,30423,0
+FISI.US,D,20240306,000000,19.02,19.02,18.45,18.78,34733,0
+FISI.US,D,20240307,000000,18.97,19.16,18.9,19.08,31527,0
+FISI.US,D,20240308,000000,19.38,19.41,19.15,19.22,29347,0
+FISI.US,D,20240311,000000,18.93,19,18.47,18.52,33360,0
+FISI.US,D,20240312,000000,18.44,18.5827,18.25,18.49,34867,0
+FISI.US,D,20240313,000000,18.7,18.841,18.56,18.63,41155,0
+FISI.US,D,20240314,000000,18.31,18.47,18.105,18.27,72331,0
+FISI.US,D,20240315,000000,18.14,18.6,18.14,18.51,108302,0
+FISI.US,D,20240318,000000,18.42,18.51,18.12,18.22,63316,0
+FISI.US,D,20240319,000000,18.23,18.38,18.23,18.29,24012,0
+FISI.US,D,20240320,000000,18.13,19.14,18.084,18.97,50458,0
+FISI.US,D,20240321,000000,19.15,19.22,18.93,18.94,36448,0
+FISI.US,D,20240322,000000,19.13,19.13,18.37,18.4,16515,0
+FISI.US,D,20240325,000000,18.05,18.43,18.05,18.19,55545,0
+FISI.US,D,20240326,000000,18.28,18.33,18.11,18.11,38823,0
+FISI.US,D,20240327,000000,18.09,18.64,18.09,18.64,55765,0
+FISI.US,D,20240328,000000,18.61,19.11,18.61,18.82,64554,0
+FISI.US,D,20240401,000000,18.76,18.76,18.28,18.3,45466,0
+FISI.US,D,20240402,000000,18.25,18.595,17.9,18,66975,0
+FISI.US,D,20240403,000000,17.87,18.12,17.86,17.98,32522,0
+FISI.US,D,20240404,000000,18.33,18.4,17.89,17.95,43733,0
+FISI.US,D,20240405,000000,17.81,18.09,17.8,17.85,40564,0
+FISI.US,D,20240408,000000,17.84,17.99,17.72,17.8,49306,0
+FISI.US,D,20240409,000000,17.83,18.07,17.81,17.92,37066,0
+FISI.US,D,20240410,000000,17.8,17.9,16.7,16.81,206310,0
+FISI.US,D,20240411,000000,16.99,16.99,16.685,16.88,42957,0
+FISI.US,D,20240412,000000,16.73,17.13,16.66,17.09,47675,0
+FISI.US,D,20240415,000000,17.25,17.43,16.5901,16.67,45537,0
+FISI.US,D,20240416,000000,16.66,16.75,16.42,16.56,27115,0
+FISI.US,D,20240417,000000,16.57,16.715,16.29,16.34,31053,0
+FISI.US,D,20240418,000000,16.36,16.64,16.295,16.42,54589,0
+FISI.US,D,20240419,000000,16.39,17.35,16.39,17.35,28490,0
+FISI.US,D,20240422,000000,17.43,17.69,17.35,17.35,33347,0
+FISI.US,D,20240423,000000,17.5,17.915,17.0908,17.71,29219,0
+FISI.US,D,20240424,000000,17.61,18.125,17.34,17.77,43889,0
+FISI.US,D,20240425,000000,17.19,17.53,17.175,17.42,58599,0
+FISI.US,D,20240426,000000,17.21,17.64,16.95,17.6,50172,0
+FISI.US,D,20240429,000000,17.71,17.86,17.41,17.47,38288,0
+FISI.US,D,20240430,000000,17.3,17.42,17.09,17.22,50257,0
+FISI.US,D,20240501,000000,17.36,17.9399,17.24,17.43,68346,0
+FISI.US,D,20240502,000000,17.54,17.88,17.47,17.83,64659,0
+FISI.US,D,20240503,000000,18.17,18.17,17.73,17.85,31140,0
+FISI.US,D,20240506,000000,18.1,18.19,17.67,17.76,68930,0
+FISI.US,D,20240507,000000,17.9302,18.05,17.776,17.79,29557,0
+FISI.US,D,20240508,000000,17.65,18.31,17.65,18.15,55238,0
+FISI.US,D,20240509,000000,18.24,18.66,17.94,18.52,82799,0
+FISI.US,D,20240510,000000,18.59,18.9,18.38,18.87,38095,0
+FISI.US,D,20240513,000000,18.98,18.98,18.45,18.69,100462,0
+FISI.US,D,20240514,000000,18.79,18.98,18.51,18.71,27735,0
+FISI.US,D,20240515,000000,18.85,18.85,18.5,18.5,59352,0
+FISI.US,D,20240516,000000,18.6795,18.788,18.54,18.7,39997,0
+FISI.US,D,20240517,000000,18.76,19.11,18.7,19,121061,0
+FISI.US,D,20240520,000000,18.91,19.01,18.43,18.43,74596,0
+FISI.US,D,20240521,000000,18.56,18.87,18.56,18.79,35412,0
+FISI.US,D,20240522,000000,18.7,18.86,18.545,18.67,43090,0
+FISI.US,D,20240523,000000,18.82,18.82,18,18.09,62787,0
+FISI.US,D,20240524,000000,18.2,18.2,17.87,17.99,29407,0
+FISI.US,D,20240528,000000,18.16,18.16,17.695,17.77,38505,0
+FISI.US,D,20240529,000000,17.52,17.8701,17.3,17.34,41228,0
+FISI.US,D,20240530,000000,17.43,17.795,17.43,17.55,34529,0
+FISI.US,D,20240531,000000,17.53,17.79,17.51,17.61,45149,0
+FISI.US,D,20240603,000000,17.96,17.96,17.45,17.55,23855,0
+FISI.US,D,20240604,000000,17.415,17.48,17.32,17.41,38429,0
+FISI.US,D,20240605,000000,17.45,17.612,17.25,17.49,37457,0
+FISI.US,D,20240606,000000,17.4,17.805,17.38,17.72,42284,0
+FISI.US,D,20240607,000000,17.62,17.62,17.3,17.5,34004,0
+FISI.US,D,20240610,000000,17.28,17.43,17.12,17.26,38604,0
+FISI.US,D,20240611,000000,17.16,17.26,16.98,17.22,32533,0
+FISI.US,D,20240612,000000,17.61,18.06,17.12,17.52,37329,0
+FISI.US,D,20240613,000000,17.48,17.48,17.06,17.38,46626,0
+FISI.US,D,20240614,000000,16.81,17.21,16.81,17.1,48190,0
+FISI.US,D,20240617,000000,17.03,17.55,16.94,17.48,35571,0
+FISI.US,D,20240618,000000,17.46,17.68,17.36,17.59,30785,0
+FISI.US,D,20240620,000000,17.45,17.59,17.44,17.46,23510,0
+FISI.US,D,20240621,000000,17.45,17.8,17.2705,17.41,79017,0
+FISI.US,D,20240624,000000,17.34,17.82,17.34,17.61,24748,0
+FISI.US,D,20240625,000000,17.46,17.81,17.44,17.66,22092,0
+FISI.US,D,20240626,000000,17.66,18.08,17.43,17.93,56787,0
+FISI.US,D,20240627,000000,17.82,18.12,17.8,18.02,24552,0
+FISI.US,D,20240628,000000,18.24,19.55,18.11,19.32,262018,0
+FISI.US,D,20240701,000000,19.29,19.3,18.75,19,57252,0
+FISI.US,D,20240702,000000,19.07,19.51,18.9,19.32,44654,0
+FISI.US,D,20240703,000000,19.42,19.46,19.14,19.23,27854,0
+FISI.US,D,20240705,000000,19.14,19.14,18.56,18.61,75926,0
+FISI.US,D,20240708,000000,18.68,19.05,18.68,18.92,47499,0
+FISI.US,D,20240709,000000,18.96,19.1199,18.69,18.88,25990,0
+FISI.US,D,20240710,000000,18.915,19.37,18.915,19.31,29656,0
+FISI.US,D,20240711,000000,19.55,20.76,19.55,20.6,64626,0
+FISI.US,D,20240712,000000,20.91,21.25,20.56,20.56,47433,0
+FISI.US,D,20240715,000000,21,21.8,20.8232,21.26,85753,0
+FISI.US,D,20240716,000000,21.59,22.59,21.59,22.55,70691,0
+FISI.US,D,20240717,000000,22.33,23,22.33,22.84,69322,0
+FISI.US,D,20240718,000000,22.62,23.12,22.14,22.27,36805,0
+FISI.US,D,20240719,000000,22.27,22.69,20.21,22.09,56859,0
+FISI.US,D,20240722,000000,22.03,22.95,21.75,22.74,39333,0
+FISI.US,D,20240723,000000,22.79,23.94,22.76,23.85,71468,0
+FISI.US,D,20240724,000000,23.79,24.2615,23.66,23.76,89558,0
+FISI.US,D,20240725,000000,23.88,24.936,23.88,24.63,68559,0
+FISI.US,D,20240726,000000,25.34,25.835,24.855,25.8,85332,0
+FISI.US,D,20240729,000000,25.48,25.48,24.73,24.91,84958,0
+FISI.US,D,20240730,000000,24.92,27.75,24.86,27.58,238808,0
+FISI.US,D,20240731,000000,27.65,27.65,26.31,26.32,146299,0
+FISI.US,D,20240801,000000,26.22,26.22,24.65,25.13,79698,0
+FISI.US,D,20240802,000000,24.02,24.56,23.54,24.04,76525,0
+FISI.US,D,20240805,000000,22.42,23.3899,22.315,22.68,81504,0
+FISI.US,D,20240806,000000,22.68,23.16,22.46,23.09,42368,0
+FISI.US,D,20240807,000000,23.47,23.71,22.59,22.72,32536,0
+FISI.US,D,20240808,000000,22.5,23.36,22.5,23.23,39702,0
+FISI.US,D,20240809,000000,23.14,23.715,22.6,23.22,37873,0
+FISI.US,D,20240812,000000,23.59,23.59,22.67,22.98,53309,0
+FISI.US,D,20240813,000000,23.13,24.27,22.47,23.65,92074,0
+FISI.US,D,20240814,000000,24.1,24.1,23.23,23.63,43620,0
+FISI.US,D,20240815,000000,24.33,24.43,23.75,23.93,52709,0
+FISI.US,D,20240816,000000,23.95,24.83,23.46,24.64,97073,0
+FISI.US,D,20240819,000000,24.8,24.83,24.43,24.58,51802,0
+FISI.US,D,20240820,000000,24.58,24.58,24,24.24,43989,0
+FISI.US,D,20240821,000000,24.35,24.53,24.16,24.46,28672,0
+FISI.US,D,20240822,000000,24.77,24.77,24.411,24.57,25367,0
+FISI.US,D,20240823,000000,24.82,26.41,24.82,25.94,52850,0
+FISI.US,D,20240826,000000,26.18,26.25,25.71,25.79,61437,0
+FISI.US,D,20240827,000000,25.48,25.78,25.06,25.46,28871,0
+FISI.US,D,20240828,000000,24.7201,25.805,24.7201,25.65,33069,0
+FISI.US,D,20240829,000000,26.02,26.02,25.5,25.91,46758,0
+FISI.US,D,20240830,000000,25.93,26.25,25.63,26.02,28868,0
+FISI.US,D,20240903,000000,25.6,25.88,25.4,25.59,21698,0
+FISI.US,D,20240904,000000,25.34,25.625,24.85,24.99,25726,0
+FISI.US,D,20240905,000000,25.23,25.23,24.74,24.82,13474,0
+FISI.US,D,20240906,000000,24.81,24.81,24.41,24.55,20572,0
+FISI.US,D,20240909,000000,24.57,25.07,24.57,25.01,38445,0
+FISI.US,D,20240910,000000,25.18,25.44,24.67,25.34,25071,0
+FISI.US,D,20240911,000000,24.97,24.97,24.03,24.57,28302,0
+FISI.US,D,20240912,000000,24.86,25.11,24.54,24.87,39702,0
+FISI.US,D,20240913,000000,25.04,25.7,25,25.57,44447,0
+FISI.US,D,20240916,000000,25.58,25.91,25.58,25.81,23067,0
+FISI.US,D,20240917,000000,26.01,26.66,25.775,26.08,27806,0
+FISI.US,D,20240918,000000,26.29,27,25.67,26.03,44963,0
+FISI.US,D,20240919,000000,26.74,26.85,26.23,26.84,50984,0
+FISI.US,D,20240920,000000,26.8,26.93,26.4,26.4,142223,0
+FISI.US,D,20240923,000000,26.46,26.565,25.41,25.55,48409,0
+FISI.US,D,20240924,000000,25.72,25.7919,25.2301,25.26,29555,0
+FISI.US,D,20240925,000000,25.1,25.115,24.7,24.97,33936,0
+FISI.US,D,20240926,000000,25.29,25.455,24.87,25.16,27015,0
+FISI.US,D,20240927,000000,25.46,25.64,25.06,25.18,18034,0
+FISI.US,D,20240930,000000,24.8675,25.83,24.785,25.47,19200,0
+FISI.US,D,20241001,000000,25.37,25.37,24.6,24.7,23768,0
+FISI.US,D,20241002,000000,24.72,24.88,24.21,24.4,21796,0
+FISI.US,D,20241003,000000,24.21,24.61,23.81,24.4,35790,0
+FISI.US,D,20241004,000000,24.86,25.27,24.46,24.77,35280,0
+FISI.US,D,20241007,000000,24.62,24.72,24.22,24.55,26256,0
+FISI.US,D,20241008,000000,24.72,24.78,24.48,24.62,24237,0
+FISI.US,D,20241009,000000,24.3101,24.83,24.3101,24.49,19190,0
+FISI.US,D,20241010,000000,24.22,24.6,24.22,24.57,20339,0
+FISI.US,D,20241011,000000,24.68,25.51,24.68,25.51,36681,0
+FISI.US,D,20241014,000000,25.31,25.77,24.9779,25.54,29727,0
+FISI.US,D,20241015,000000,25.6,26.604,25.59,25.87,42394,0
+FISI.US,D,20241016,000000,26.15,26.83,25.88,26.52,53509,0
+FISI.US,D,20241017,000000,26.37,26.87,26.234,26.83,29171,0
+FISI.US,D,20241018,000000,26.81,26.81,26.15,26.21,22017,0
+FISI.US,D,20241021,000000,25.98,25.98,25.14,25.18,23805,0
+FISI.US,D,20241022,000000,25.23,25.41,25.11,25.34,29015,0
+FISI.US,D,20241023,000000,25.28,25.62,25.23,25.61,28518,0
+FISI.US,D,20241024,000000,25.8,25.8,24.5801,24.98,51703,0
+FISI.US,D,20241025,000000,24.77,24.87,23.54,24.01,34371,0
+FISI.US,D,20241028,000000,24.2,24.96,24.08,24.54,47429,0
+FISI.US,D,20241029,000000,24.44,24.7,24.38,24.48,26773,0
+FISI.US,D,20241030,000000,24.48,25.15,24.47,24.47,23827,0
+FISI.US,D,20241031,000000,24.5,24.66,24.01,24.01,26825,0
+FISI.US,D,20241101,000000,24.14,24.17,23.6801,23.84,29866,0
+FISI.US,D,20241104,000000,23.85,24.27,23.69,24.21,49434,0
+FISI.US,D,20241105,000000,24.24,24.74,24.24,24.65,30781,0
+FISI.US,D,20241106,000000,26.73,28,26.73,27.98,161219,0
+FISI.US,D,20241107,000000,27.99,27.99,26.64,26.64,60749,0
+FISI.US,D,20241108,000000,26.53,27.11,26.53,26.96,41286,0
+FISI.US,D,20241111,000000,27.4,28.12,27.3,27.78,57910,0
+FISI.US,D,20241112,000000,27.75,28,27.4,27.46,49550,0
+FISI.US,D,20241113,000000,27.69,27.91,27.1,27.17,35781,0
+FISI.US,D,20241114,000000,27.15,27.45,26.9,27.04,28934,0
+FISI.US,D,20241115,000000,27.2,27.29,26.631,26.83,29077,0
+FISI.US,D,20241118,000000,26.82,27.05,26.4,26.54,35021,0
+FISI.US,D,20241119,000000,26.2,26.51,26.057,26.4,16082,0
+FISI.US,D,20241120,000000,26.3,26.45,26.0015,26.38,27330,0
+FISI.US,D,20241121,000000,26.54,27.49,26.54,27.46,49492,0
+FISI.US,D,20241122,000000,27.5,28.14,27.42,27.9,42867,0
+FISI.US,D,20241125,000000,28.24,29.135,27.71,28.21,59336,0
+FISI.US,D,20241126,000000,27.93,28.26,26.26,27.37,180086,0
+FISI.US,D,20241127,000000,27.39,27.73,26.39,26.92,109623,0
+FISI.US,D,20241129,000000,27.18,27.3,26.77,27.16,25409,0
+FISI.US,D,20241202,000000,27.16,27.29,26.5001,27.06,40839,0
+FISI.US,D,20241203,000000,27.03,27.05,26.545,26.705,24228,0
+FISI.US,D,20241204,000000,26.57,27.01,26.5,26.92,32479,0
+FISI.US,D,20241205,000000,26.95,27.16,26.705,26.71,35240,0
+FISI.US,D,20241206,000000,27,27,26.29,26.73,32051,0
+FISI.US,D,20241209,000000,26.77,27.05,26.57,26.64,36600,0
+FISI.US,D,20241210,000000,26.8,27.42,26.2,26.73,56014,0
+FISI.US,D,20241211,000000,27.12,27.36,26.68,27.02,105017,0
+FISI.US,D,20241212,000000,27.5471,28.95,27.05,28.75,1253758,0
+FISI.US,D,20241213,000000,28.32,28.88,27.72,28.86,162054,0
+FISI.US,D,20241216,000000,28.74,28.99,28.31,28.92,99068,0
+FISI.US,D,20241217,000000,29.04,29.34,28.4,28.45,164076,0
+FISI.US,D,20241218,000000,28.54,28.9899,26.89,27.06,135441,0
+FISI.US,D,20241219,000000,27.43,27.75,26.615,26.65,137036,0
+FISI.US,D,20241220,000000,26.76,27.49,26.76,27.12,257519,0
+FISI.US,D,20241223,000000,27.09,27.47,27.05,27.37,101223,0
+FISI.US,D,20241224,000000,27.47,27.7531,26.99,27.39,56284,0
+FISI.US,D,20241226,000000,27.26,27.56,26.76,27.38,155598,0
+FISI.US,D,20241227,000000,27.3,27.635,26.7,27.01,99731,0
+FISI.US,D,20241230,000000,27,27.2,26.5,27.02,83098,0
+FISI.US,D,20241231,000000,27.25,27.48,26.93,27.29,80525,0
+FISI.US,D,20250102,000000,27.28,27.86,26.75,26.81,125718,0
+FISI.US,D,20250103,000000,26.83,26.99,26.4,26.81,85502,0
+FISI.US,D,20250106,000000,26.82,27.3,26.6151,26.7,115531,0
+FISI.US,D,20250107,000000,26.66,26.95,26.11,26.37,115016,0
+FISI.US,D,20250108,000000,26.31,26.47,25.9,26.25,72680,0
+FISI.US,D,20250110,000000,25.73,25.73,25.23,25.66,129964,0
+FISI.US,D,20250113,000000,25.45,25.91,25.41,25.8,78789,0
+FISI.US,D,20250114,000000,26.01,26.74,26.01,26.69,85051,0
+FISI.US,D,20250115,000000,27.45,27.5,26.8,27.2,78174,0
+FISI.US,D,20250116,000000,27.23,27.31,26.4,26.62,171644,0
+FISI.US,D,20250117,000000,26.95,27.3,26.82,26.97,463293,0
+FISI.US,D,20250121,000000,27.09,27.78,27.09,27.33,76829,0
+FISI.US,D,20250122,000000,27.18,27.3,26.77,26.98,70877,0
+FISI.US,D,20250123,000000,27.06,27.18,26.63,26.85,91411,0
+FISI.US,D,20250124,000000,26.7,27.205,26.7,27.08,184051,0
+FISI.US,D,20250127,000000,27.05,27.69,27.05,27.22,82918,0
+FISI.US,D,20250128,000000,27.06,27.3,26.785,27.03,144179,0
+FISI.US,D,20250129,000000,27.32,27.545,26.745,27.19,196651,0
+FISI.US,D,20250130,000000,27.39,27.53,26.905,27.16,120752,0
+FISI.US,D,20250131,000000,26.25,27.315,26,26.37,415822,0
+FISI.US,D,20250203,000000,26.37,27.2899,26.37,26.72,233411,0
+FISI.US,D,20250204,000000,26.69,27.67,26.57,27.63,202920,0
+FISI.US,D,20250205,000000,27.73,27.93,27.5063,27.88,86445,0
+FISI.US,D,20250206,000000,28.03,28.37,27.76,28.33,104421,0
+FISI.US,D,20250207,000000,28.25,28.25,27.22,27.93,149203,0
+FISI.US,D,20250210,000000,27.98,28.15,27.53,27.98,101666,0
+FISI.US,D,20250211,000000,27.77,28.45,27.74,28.39,150072,0
+FISI.US,D,20250212,000000,28,28.26,27.84,28,90913,0
+FISI.US,D,20250213,000000,28.18,28.52,28.01,28.45,131214,0
+FISI.US,D,20250214,000000,28.5,29,28.26,28.89,153957,0
+FISI.US,D,20250218,000000,28.9,29.645,28.72,29.56,157200,0
+FISI.US,D,20250219,000000,29.17,29.785,28.97,29.63,169005,0
+FISI.US,D,20250220,000000,29.51,29.77,28.89,29.16,164883,0
+FISI.US,D,20250221,000000,29.5,29.5,28.58,28.66,169765,0
+FISI.US,D,20250224,000000,28.7,28.75,28.2,28.2,234099,0
+FISI.US,D,20250225,000000,28.33,28.58,28.12,28.16,154547,0
+FISI.US,D,20250226,000000,28.23,28.57,27.63,27.83,162081,0
+FISI.US,D,20250227,000000,27.84,28.1,27.635,27.73,115314,0
+FISI.US,D,20250228,000000,27.8,28.18,27.75,28.02,112359,0
+FISI.US,D,20250303,000000,28.1,28.51,27.62,27.76,119156,0
+FISI.US,D,20250304,000000,27.5,27.595,26.6,27,171720,0
+FISI.US,D,20250305,000000,27,27.71,26.43,27.08,149754,0
+FISI.US,D,20250306,000000,26.92,27.16,26.64,26.9,175587,0
+FISI.US,D,20250307,000000,26.83,27.17,26.55,26.93,181563,0
+FISI.US,D,20250310,000000,26.9,27.07,25.5301,25.94,307897,0
+FISI.US,D,20250311,000000,27.12,27.66,25.5,25.87,297018,0
+FISI.US,D,20250312,000000,26.2,27.27,25.85,26.25,215252,0
+FISI.US,D,20250313,000000,27.21,27.73,25.94,26,229017,0
+FISI.US,D,20250314,000000,25.98,27.2,25.49,26.05,283186,0
+FISI.US,D,20250317,000000,26.07,26.34,25.73,25.83,164815,0
+FISI.US,D,20250318,000000,25.74,27.595,25.61,25.72,226316,0
+FISI.US,D,20250319,000000,25.84,26.71,25.61,25.98,191852,0
+FISI.US,D,20250320,000000,26.6,26.9,25.66,25.68,172804,0
+FISI.US,D,20250321,000000,25.52,25.765,25.28,25.37,1130105,0
+FISI.US,D,20250324,000000,25.78,26.36,25.76,26.31,147665,0
+FISI.US,D,20250325,000000,26.3,26.42,25.92,25.94,133333,0
+FISI.US,D,20250326,000000,25.94,26.41,25.63,25.77,95529,0
+FISI.US,D,20250327,000000,25.74,26.08,25.51,25.56,126545,0
+FISI.US,D,20250328,000000,25.57,25.845,24.835,25,110089,0
+FISI.US,D,20250331,000000,24.75,25.0799,24.65,24.96,165758,0
+FISI.US,D,20250401,000000,24.85,25.095,24.5801,24.84,104388,0
+FISI.US,D,20250402,000000,24.65,25.345,24.65,25.33,152086,0
+FISI.US,D,20250403,000000,24.26,24.52,22.45,22.51,309432,0
+FISI.US,D,20250404,000000,22,22.28,21.165,22.12,338948,0
+FISI.US,D,20250407,000000,22.12,23.09,21.34,22.07,293212,0
+FISI.US,D,20250408,000000,22.61,22.92,21.6,21.9,220693,0
+FISI.US,D,20250409,000000,21.58,23.54,21.1901,23.01,336184,0
+FISI.US,D,20250410,000000,22.54,22.88,21.45,22.01,240344,0
+FISI.US,D,20250411,000000,21.86,23.17,20.97,21.43,295895,0
+FISI.US,D,20250414,000000,21.7,22.07,21.165,21.88,210684,0
+FISI.US,D,20250415,000000,21.88,22.575,21.88,22.47,201337,0
+FISI.US,D,20250416,000000,22.29,22.525,22.09,22.46,126643,0
+FISI.US,D,20250417,000000,22.46,22.75,22.28,22.35,241152,0
+FISI.US,D,20250421,000000,22.01,22.59,21.81,22.29,141635,0
+FISI.US,D,20250422,000000,22.4,23.43,22.4,23.29,144710,0
+FISI.US,D,20250423,000000,24.65,24.65,23.57,23.67,143237,0
+FISI.US,D,20250424,000000,24.37,24.4,23.25,23.96,125244,0
+FISI.US,D,20250425,000000,23.68,24.25,23.495,23.86,93900,0
+FISI.US,D,20250428,000000,24.06,24.425,23.73,24.06,118313,0
+FISI.US,D,20250429,000000,25.46,26.23,24.6,25.45,342434,0
+FISI.US,D,20250430,000000,25.55,25.8399,25,25.39,188347,0
+FISI.US,D,20250501,000000,25.59,25.925,25.09,25.54,154484,0
+FISI.US,D,20250502,000000,25.86,26.33,25.67,26.2,145874,0
+FISI.US,D,20250505,000000,26.2,26.4,26.01,26.15,108719,0
+FISI.US,D,20250506,000000,25.81,26.5087,25.81,25.98,104482,0
+FISI.US,D,20250507,000000,26.11,26.47,25.68,25.75,98930,0
+FISI.US,D,20250508,000000,25.98,26.66,25.865,26.53,109773,0
+FISI.US,D,20250509,000000,26.5,26.74,26.1,26.26,78846,0
+FISI.US,D,20250512,000000,27.24,27.43,26.885,26.91,101027,0
+FISI.US,D,20250513,000000,27.13,27.365,27,27.23,72125,0
+FISI.US,D,20250514,000000,27.6,27.99,26.89,26.93,87734,0
+FISI.US,D,20250515,000000,26.97,27.28,26.89,27.17,89126,0
+FISI.US,D,20250516,000000,27.19,27.26,26.86,26.93,73609,0
+FISI.US,D,20250519,000000,26.62,27.09,26.53,27.02,95060,0
+FISI.US,D,20250520,000000,26.95,27.11,26.79,26.81,59534,0
+FISI.US,D,20250521,000000,26.5,26.865,25.86,25.89,104172,0
+FISI.US,D,20250522,000000,25.83,26.17,25.58,25.58,112714,0
+FISI.US,D,20250523,000000,25.14,25.82,25.08,25.38,84649,0
+FISI.US,D,20250527,000000,25.62,26.01,25.39,25.98,73219,0
+FISI.US,D,20250528,000000,26.02,26.2,25.7,25.7,70808,0
+FISI.US,D,20250529,000000,25.82,26.18,25.5,25.72,76810,0
+FISI.US,D,20250530,000000,25.65,25.87,25.51,25.82,82453,0
+FISI.US,D,20250602,000000,25.84,25.92,25.285,25.52,97005,0
+FISI.US,D,20250603,000000,25.54,25.985,25.395,25.89,82103,0
+FISI.US,D,20250604,000000,25.85,26,25.36,25.39,82394,0
+FISI.US,D,20250605,000000,25.44,25.44,25.08,25.17,75849,0
+FISI.US,D,20250606,000000,25.59,25.81,25.49,25.8,62522,0
+FISI.US,D,20250609,000000,25.98,26.22,25.94,26.05,74178,0
+FISI.US,D,20250610,000000,26.09,26.49,26.09,26.38,99436,0
+FISI.US,D,20250611,000000,26.52,26.6,26.22,26.26,86253,0
+FISI.US,D,20250612,000000,26.19,26.305,25.87,26.07,92595,0
+FISI.US,D,20250613,000000,25.47,25.67,24.94,24.97,158484,0
+FISI.US,D,20250616,000000,25.08,25.26,24.78,24.83,157670,0
+FISI.US,D,20250617,000000,24.69,24.87,24.42,24.44,94736,0
+FISI.US,D,20250618,000000,24.41,24.835,24.41,24.55,75698,0
+FISI.US,D,20250620,000000,24.75,24.93,24.59,24.6,420575,0
+FISI.US,D,20250623,000000,24.59,25.36,24.5,25.33,228703,0
+FISI.US,D,20250624,000000,25.57,26.0799,25.52,25.53,129526,0
+FISI.US,D,20250625,000000,25.6,25.75,25.1,25.16,159694,0
+FISI.US,D,20250626,000000,25.18,25.84,25.18,25.81,221486,0
+FISI.US,D,20250627,000000,25.82,26.155,25.795,25.92,639917,0
+FISI.US,D,20250630,000000,25.96,26.12,25.675,25.68,186650,0
+FISI.US,D,20250701,000000,25.6,26.81,25.6,26.44,133271,0
+FISI.US,D,20250702,000000,26.56,27.05,26.4775,26.93,233846,0
+FISI.US,D,20250703,000000,27.08,27.555,26.9,27.42,125618,0
+FISI.US,D,20250707,000000,27.22,27.64,26.9,27.01,171493,0
+FISI.US,D,20250708,000000,27.03,27.72,27.03,27.35,177859,0
+FISI.US,D,20250709,000000,27.51,27.55,27.07,27.23,76393,0
+FISI.US,D,20250710,000000,27.21,27.61,27.21,27.27,80403,0
+FISI.US,D,20250711,000000,27.12,27.15,26.85,27.02,115271,0
+FISI.US,D,20250714,000000,26.96,27.59,26.96,27.59,100680,0
+FISI.US,D,20250715,000000,27.5,27.64,26.761,26.8,148121,0
+FISI.US,D,20250716,000000,27.07,27.365,26.6,26.91,217451,0
+FISI.US,D,20250717,000000,26.89,27.36,26.86,27.25,142143,0
+FISI.US,D,20250718,000000,27.44,27.605,26.96,27.25,120060,0
+FISI.US,D,20250721,000000,27.29,27.59,27.15,27.23,165887,0
+FISI.US,D,20250722,000000,27.27,27.575,27.125,27.17,276843,0
+FISI.US,D,20250723,000000,27.29,27.375,26.9,27.18,110587,0
+FISI.US,D,20250724,000000,27.1,27.3575,26.31,26.32,145767,0
+FISI.US,D,20250725,000000,26.32,27.27,25.67,26.06,218254,0
+FISI.US,D,20250728,000000,26.28,26.55,26.1219,26.46,123524,0
+FISI.US,D,20250729,000000,26.65,26.65,25.87,25.91,150970,0
+FISI.US,D,20250730,000000,26.03,26.39,25.475,25.56,110061,0
+FISI.US,D,20250731,000000,25.28,26.04,25.25,25.49,152913,0
+FISI.US,D,20250801,000000,25.22,25.51,24.655,24.92,158758,0
+FISI.US,D,20250804,000000,24.93,25.15,24.79,25.11,92512,0
+FISI.US,D,20250805,000000,25.23,25.84,24.66,25.11,114638,0
+FISI.US,D,20250806,000000,25.11,25.3,24.82,24.85,66978,0
+FISI.US,D,20250807,000000,25.09,25.48,24.62,24.69,88927,0
+FISI.US,D,20250808,000000,24.92,25.025,24.65,24.88,85078,0
+FISI.US,D,20250811,000000,24.92,25.66,24.715,24.87,70917,0
+FISI.US,D,20250812,000000,25.12,26.07,24.9,26,105532,0
+FISI.US,D,20250813,000000,26.23,26.57,26.01,26.46,247090,0
+FISI.US,D,20250814,000000,26.36,26.72,26.03,26.39,129191,0
+FISI.US,D,20250815,000000,26.63,26.65,25.74,25.78,213195,0
+FISI.US,D,20250818,000000,25.75,26.015,25.655,25.94,170396,0
+FISI.US,D,20250819,000000,25.91,26.23,25.75,25.84,84575,0
+FISI.US,D,20250820,000000,25.87,25.99,25.735,25.95,98936,0
+FISI.US,D,20250821,000000,26.51,26.51,25.8,25.9,63394,0
+FISI.US,D,20250822,000000,26.06,27.33,26.06,27.2,513335,0
+FISI.US,D,20250825,000000,27.18,27.51,27.1,27.14,105334,0
+FISI.US,D,20250826,000000,27.2,27.66,27.17,27.53,167292,0
+FISI.US,D,20250827,000000,27.48,27.74,27.45,27.605,80981,0
+FISI.US,D,20250828,000000,27.67,27.81,27.5,27.62,132537,0
+FISI.US,D,20250829,000000,27.72,27.845,27.54,27.67,64005,0
+FISI.US,D,20250902,000000,27.33,27.58,27.165,27.38,88666,0
+FISI.US,D,20250903,000000,27.21,27.49,27.085,27.3,71822,0
+FISI.US,D,20250904,000000,27.4,27.77,27.36,27.76,104468,0
+FISI.US,D,20250905,000000,27.91,28.04,27.325,27.45,155795,0
+FISI.US,D,20250908,000000,27.51,28.03,27.15,27.66,68659,0
+FISI.US,D,20250909,000000,27.6,27.8,27.245,27.33,60291,0
+FISI.US,D,20250910,000000,27.36,27.45,27.111,27.2,65389,0
+FISI.US,D,20250911,000000,27.27,27.37,27.05,27.24,105998,0
+FISI.US,D,20250912,000000,27.29,27.29,26.95,27.05,96415,0
+FISI.US,D,20250915,000000,26.85,26.93,26.49,26.57,91555,0
+FISI.US,D,20250916,000000,26.51,26.51,26.07,26.29,183582,0
+FISI.US,D,20250917,000000,26.35,27.125,26.35,26.42,142333,0
+FISI.US,D,20250918,000000,26.75,27.47,26.52,27.45,103682,0
+FISI.US,D,20250919,000000,27.4,27.46,27,27.01,208426,0
+FISI.US,D,20250922,000000,27,27.15,26.57,26.7,90666,0
+FISI.US,D,20250923,000000,27.24,28.13,27.1,27.16,211091,0
+FISI.US,D,20250924,000000,27.14,27.685,27.02,27.21,78565,0
+FISI.US,D,20250925,000000,27.06,27.31,27.01,27.23,70303,0
+FISI.US,D,20250926,000000,27.27,27.53,27.14,27.45,107833,0
+FISI.US,D,20250929,000000,27.52,27.52,26.975,27.1,133657,0
+FISI.US,D,20250930,000000,27.17,27.29,26.84,27.2,323752,0
+FISI.US,D,20251001,000000,27.01,27.235,26.81,27.11,154661,0
+FISI.US,D,20251002,000000,27.1,27.165,26.72,26.88,109342,0
+FISI.US,D,20251003,000000,26.88,27.51,26.88,27.09,114977,0
+FISI.US,D,20251006,000000,27.38,27.99,27.11,27.42,135154,0
+FISI.US,D,20251007,000000,27.39,27.73,27.3,27.34,102256,0
+FISI.US,D,20251008,000000,27.53,27.54,27.01,27.04,88970,0
+FISI.US,D,20251009,000000,27,27.15,26.735,27.09,130595,0
+FISI.US,D,20251010,000000,27.18,27.525,26.25,26.25,215420,0
+FISI.US,D,20251013,000000,26.73,26.73,26.18,26.67,80185,0
+FISI.US,D,20251014,000000,26.44,27.675,26.44,27.49,98005,0
+FISI.US,D,20251015,000000,27.62,27.7678,26.825,26.98,87272,0
+FISI.US,D,20251016,000000,26.99,27,25.61,25.86,232259,0
+FISI.US,D,20251017,000000,26.08,26.18,25.66,25.72,149907,0
+FISI.US,D,20251020,000000,25.83,26.56,25.83,26.51,89538,0
+FISI.US,D,20251021,000000,26.42,26.885,26.38,26.6,68838,0
+FISI.US,D,20251022,000000,26.62,27,26.5104,26.63,61984,0
+FISI.US,D,20251023,000000,26.61,26.8,26.32,26.48,143036,0
+FISI.US,D,20251024,000000,27.89,29.25,27.84,28.95,307259,0
+FISI.US,D,20251027,000000,29.39,29.88,29.05,29.45,273039,0
+FISI.US,D,20251028,000000,29.4,29.54,29.01,29.46,138539,0
+FISI.US,D,20251029,000000,29.4,29.61,28.69,28.92,293204,0
+FISI.US,D,20251030,000000,28.83,29.26,28.61,28.67,103327,0
+FISI.US,D,20251031,000000,28.35,28.59,28,28.43,121956,0
+FISI.US,D,20251103,000000,28.51,29.12,28.03,29.03,135588,0
+FISI.US,D,20251104,000000,28.8,28.99,28.46,28.76,120876,0
+FISI.US,D,20251105,000000,28.76,29.26,28.72,29.24,97430,0
+FISI.US,D,20251106,000000,29.15,29.215,28.83,29.08,78205,0
+FISI.US,D,20251107,000000,29.03,29.34,28.8,29.33,193432,0
+FISI.US,D,20251110,000000,29.44,29.88,29.4,29.79,87397,0
+FISI.US,D,20251111,000000,29.68,29.86,29.6,29.7,70290,0
+FISI.US,D,20251112,000000,29.67,30.065,29.53,29.6,83960,0
+FISI.US,D,20251113,000000,29.5,29.73,29.26,29.47,111151,0
+FISI.US,D,20251114,000000,29.12,29.39,28.77,29.25,89609,0
+FISI.US,D,20251117,000000,29.1,29.34,28.295,28.52,122804,0
+FISI.US,D,20251118,000000,28.43,28.7,28.21,28.31,104212,0
+FISI.US,D,20251119,000000,28.26,28.68,28.25,28.59,92726,0
+FISI.US,D,20251120,000000,28.92,29.27,28.465,28.5,97187,0
+FISI.US,D,20251121,000000,28.57,29.67,28.5,29.47,122108,0
+FISI.US,D,20251124,000000,29.5,29.76,29.335,29.65,139611,0
+FISI.US,D,20251125,000000,29.9,30.91,29.82,30.76,218274,0
+FISI.US,D,20251126,000000,30.66,30.775,30.44,30.59,69413,0
+FISI.US,D,20251128,000000,30.53,30.69,30.28,30.6,57136,0
+FISI.US,D,20251201,000000,30.36,30.96,30.28,30.64,174138,0
+FISI.US,D,20251202,000000,30.84,30.84,30.45,30.55,58728,0
+FISI.US,D,20251203,000000,30.79,31.29,30.615,31.26,106490,0
+FISI.US,D,20251204,000000,31.18,31.415,31,31.24,82223,0
+FISI.US,D,20251205,000000,31.12,31.24,30.83,30.86,63337,0
+FISI.US,D,20251208,000000,31,31.42,31,31.07,100837,0
+FISI.US,D,20251209,000000,31.03,31.57,31.03,31.34,72590,0
+FISI.US,D,20251210,000000,31.34,32.66,31.34,32.47,217121,0
+FISI.US,D,20251211,000000,32.33,32.89,32.33,32.61,97103,0
+FISI.US,D,20251212,000000,32.65,32.99,32.52,32.75,95798,0
+FISI.US,D,20251215,000000,32.63,32.75,32.29,32.4,132071,0
+FISI.US,D,20251216,000000,32.4,33,32.25,32.27,121529,0
+FISI.US,D,20251217,000000,32.25,32.615,32,32.22,120467,0
+FISI.US,D,20251218,000000,32.49,32.85,32.4,32.63,156114,0
+FISI.US,D,20251219,000000,32.49,32.7,31.85,32.03,335551,0
+FISI.US,D,20251222,000000,32.11,32.72,31.9,31.97,161112,0
+FISI.US,D,20251223,000000,31.87,32.115,31.85,31.85,126903,0
+FISI.US,D,20251224,000000,31.84,32.185,31.8,31.9,102981,0
+FISI.US,D,20251226,000000,31.86,32.06,31.73,31.99,115812,0
+FISI.US,D,20251229,000000,31.99,32.02,31.56,31.6,171896,0
+FISI.US,D,20251230,000000,31.57,32.025,31.25,31.35,137541,0
+FISI.US,D,20251231,000000,31.57,31.57,31.12,31.17,141833,0
+FISI.US,D,20260102,000000,31.21,31.66,30.66,30.84,180004,0
+FISI.US,D,20260105,000000,30.81,32.2,30.81,31.73,190850,0
+FISI.US,D,20260106,000000,31.56,31.56,31.125,31.43,191447,0
+FISI.US,D,20260107,000000,31.44,31.52,30.78,31.33,134965,0
+FISI.US,D,20260108,000000,31.25,32.39,31.25,32.22,139386,0
+FISI.US,D,20260109,000000,32.22,32.22,31.34,31.41,124416,0
+FISI.US,D,20260112,000000,31.17,31.28,30.8172,31.18,74090,0
+FISI.US,D,20260113,000000,31.47,31.47,30.92,31.14,85110,0
+FISI.US,D,20260114,000000,31.01,31.64,31.01,31.55,95607,0
+FISI.US,D,20260115,000000,31.85,32.33,31.85,32.22,93345,0
+FISI.US,D,20260116,000000,32.18,32.39,32.03,32.19,89432,0
+FISI.US,D,20260120,000000,31.89,32,31.52,31.58,120136,0
+FISI.US,D,20260121,000000,31.76,33.42,31.76,33.26,195381,0
+FISI.US,D,20260122,000000,33.26,33.73,33.135,33.17,158249,0
+FISI.US,D,20260123,000000,33.11,33.315,31.88,32.02,120744,0
+FISI.US,D,20260126,000000,31.96,32.125,31.55,32.07,82844,0
+FISI.US,D,20260127,000000,32.15,32.41,32.025,32.22,80662,0
+FISI.US,D,20260128,000000,32.15,32.285,31.79,31.97,97359,0
+FISI.US,D,20260129,000000,32.07,32.98,32.04,32.93,170950,0
+FISI.US,D,20260130,000000,32.94,33.36,32.165,32.94,209251,0
+FISI.US,D,20260202,000000,33.22,34.4,33.22,33.95,311225,0
+FISI.US,D,20260203,000000,34,34.81,33.84,34.27,251608,0
+FISI.US,D,20260204,000000,34.56,35.145,34.56,34.78,460481,0
+FISI.US,D,20260205,000000,34.65,35.18,34.6,34.8,403794,0
+FISI.US,D,20260206,000000,34.95,35.473,34.94,35.14,255536,0
+FISI.US,D,20260209,000000,34.99,35.23,34.63,34.78,112232,0
+FISI.US,D,20260210,000000,34.62,35.01,34.03,34.46,151923,0
+FISI.US,D,20260211,000000,34.57,35.05,34.01,34.43,263838,0
+FISI.US,D,20260212,000000,34.73,35,33.54,34.07,111584,0
+FISI.US,D,20260213,000000,34.13,34.575,33.76,34.41,97074,0
+FISI.US,D,20260217,000000,34.86,35.11,34.34,34.78,99687,0
+FISI.US,D,20260218,000000,34.85,35.32,33.655,33.82,123723,0
diff --git a/daily/us/nasdaq stocks/1/flnt.us.txt b/daily/us/nasdaq stocks/1/flnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c6e3a2e162b779b270df5b9728de52b206deb05
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/flnt.us.txt	
@@ -0,0 +1,4378 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FLNT.US,D,20071227,000000,163.386,163.386,163.386,163.386,4.333333342,0
+FLNT.US,D,20080102,000000,161.118,161.118,161.118,161.118,66.166666799,0
+FLNT.US,D,20080104,000000,162.024,162.024,162.024,162.024,132.166666931,0
+FLNT.US,D,20080108,000000,162.024,162.252,162.024,162.024,6213.500012427,0
+FLNT.US,D,20080109,000000,162.024,162.024,162.024,162.024,506.833334347,0
+FLNT.US,D,20080110,000000,163.386,163.386,162.252,162.48,705.00000141,0
+FLNT.US,D,20080111,000000,162.708,162.708,162.708,162.708,4569.833342473,0
+FLNT.US,D,20080114,000000,163.386,163.386,162.252,162.252,132.166666931,0
+FLNT.US,D,20080116,000000,162.48,162.93,162.252,162.708,3494.500006989,0
+FLNT.US,D,20080117,000000,162.708,162.708,162.48,162.48,4583.000009166,0
+FLNT.US,D,20080118,000000,162.708,162.708,162.48,162.48,4583.000009166,0
+FLNT.US,D,20080122,000000,162.252,162.252,162.252,162.252,4503.666675674,0
+FLNT.US,D,20080123,000000,162.252,162.48,162.252,162.48,17177.500034355,0
+FLNT.US,D,20080125,000000,162.252,162.252,162.024,162.024,4627.000009254,0
+FLNT.US,D,20080128,000000,162.024,162.708,162.024,162.252,1172.166669011,0
+FLNT.US,D,20080131,000000,162.48,162.48,162.48,162.48,3305.00000661,0
+FLNT.US,D,20080205,000000,162.708,162.708,162.252,162.252,14771.333362876,0
+FLNT.US,D,20080206,000000,162.252,162.252,162.252,162.252,8218.500016437,0
+FLNT.US,D,20080212,000000,162.708,162.93,162.708,162.93,4041.000008082,0
+FLNT.US,D,20080213,000000,164.52,164.52,162.708,163.158,9077.833351489,0
+FLNT.US,D,20080214,000000,162.708,162.93,162.708,162.93,3944.000007888,0
+FLNT.US,D,20080215,000000,164.292,164.292,161.796,162.93,20478.166707623,0
+FLNT.US,D,20080220,000000,162.252,162.252,162.252,162.252,4.333333342,0
+FLNT.US,D,20080221,000000,162.252,162.252,162.252,162.252,4605.00000921,0
+FLNT.US,D,20080227,000000,162.252,162.252,162.252,162.252,110.166666887,0
+FLNT.US,D,20080305,000000,162.252,162.252,161.568,161.568,2644.000005288,0
+FLNT.US,D,20080306,000000,162.252,162.708,162.252,162.48,4437.500008875,0
+FLNT.US,D,20080307,000000,161.796,161.796,161.118,161.118,4406.66667548,0
+FLNT.US,D,20080310,000000,161.118,161.346,161.118,161.118,2736.500005473,0
+FLNT.US,D,20080311,000000,161.118,161.118,161.118,161.118,4406.66667548,0
+FLNT.US,D,20080314,000000,161.346,161.346,161.118,161.118,127.833333589,0
+FLNT.US,D,20080317,000000,161.346,161.346,161.118,161.346,3494.500006989,0
+FLNT.US,D,20080324,000000,161.346,161.346,161.346,161.346,8.833333351,0
+FLNT.US,D,20080325,000000,161.568,162.48,161.568,162.252,277.666667222,0
+FLNT.US,D,20080326,000000,162.252,162.252,162.252,162.252,678.666668024,0
+FLNT.US,D,20080327,000000,162.252,162.252,162.252,162.252,440.666667548,0
+FLNT.US,D,20080328,000000,161.118,161.118,161.118,161.118,4406.66667548,0
+FLNT.US,D,20080331,000000,162.252,162.252,161.118,162.252,4587.333342508,0
+FLNT.US,D,20080401,000000,161.118,162.252,161.118,161.568,4234.833341803,0
+FLNT.US,D,20080403,000000,161.796,161.796,161.346,161.346,1762.666670192,0
+FLNT.US,D,20080404,000000,161.568,161.568,161.346,161.346,753.500001507,0
+FLNT.US,D,20080407,000000,162.252,162.252,162.252,162.252,550.833334435,0
+FLNT.US,D,20080410,000000,161.568,161.568,161.568,161.568,1520.333336374,0
+FLNT.US,D,20080411,000000,161.796,161.796,161.796,161.796,22.000000044,0
+FLNT.US,D,20080418,000000,162.48,162.48,162.252,162.252,176.333333686,0
+FLNT.US,D,20080421,000000,162.252,162.252,162.252,162.252,1762.666670192,0
+FLNT.US,D,20080422,000000,162.252,162.93,162.252,162.93,365.833334065,0
+FLNT.US,D,20080423,000000,162.93,162.93,162.48,162.708,61.66666679,0
+FLNT.US,D,20080424,000000,162.93,163.386,162.708,162.708,370.166667407,0
+FLNT.US,D,20080425,000000,164.976,164.976,162.708,162.708,1771.500003543,0
+FLNT.US,D,20080428,000000,163.386,163.386,163.158,163.158,877.000001754,0
+FLNT.US,D,20080501,000000,163.614,163.614,163.386,163.386,3538.666673744,0
+FLNT.US,D,20080505,000000,162.252,162.252,162.252,162.252,7800.0000156,0
+FLNT.US,D,20080509,000000,162.252,162.252,162.252,162.252,8813.500017627,0
+FLNT.US,D,20080513,000000,161.568,164.292,161.568,164.292,88.166666843,0
+FLNT.US,D,20080514,000000,161.568,164.292,161.568,164.292,44.000000088,0
+FLNT.US,D,20080516,000000,162.024,162.024,162.024,162.024,9915.166686497,0
+FLNT.US,D,20080523,000000,162.708,162.708,162.708,162.708,4.333333342,0
+FLNT.US,D,20080529,000000,162.708,163.842,162.252,163.842,9690.333352714,0
+FLNT.US,D,20080603,000000,164.748,164.748,164.748,164.748,17.666666702,0
+FLNT.US,D,20080604,000000,164.292,164.52,164.292,164.52,180.666667028,0
+FLNT.US,D,20080610,000000,164.292,164.292,163.614,163.614,8.833333351,0
+FLNT.US,D,20080612,000000,164.976,164.976,164.976,164.976,4.333333342,0
+FLNT.US,D,20080618,000000,165.204,165.204,165.204,165.204,264.333333862,0
+FLNT.US,D,20080620,000000,166.788,166.788,166.788,166.788,48.500000097,0
+FLNT.US,D,20080623,000000,166.788,166.788,166.788,166.788,39.666666746,0
+FLNT.US,D,20080626,000000,166.11,166.11,166.11,166.11,88.166666843,0
+FLNT.US,D,20080630,000000,166.566,166.566,166.11,166.11,2009.500004019,0
+FLNT.US,D,20080701,000000,167.244,167.472,167.244,167.472,48.500000097,0
+FLNT.US,D,20080707,000000,167.244,167.472,166.338,166.338,6654.166679975,0
+FLNT.US,D,20080708,000000,166.338,166.338,166.338,166.338,35.333333404,0
+FLNT.US,D,20080709,000000,166.11,166.11,166.11,166.11,88.166666843,0
+FLNT.US,D,20080710,000000,166.338,167.244,166.338,167.244,48.500000097,0
+FLNT.US,D,20080714,000000,166.11,166.11,166.11,166.11,66.166666799,0
+FLNT.US,D,20080715,000000,166.11,166.11,166.11,166.11,66.166666799,0
+FLNT.US,D,20080729,000000,165.654,166.338,165.654,166.338,154.166666975,0
+FLNT.US,D,20080804,000000,167.244,167.472,167.244,167.472,1101.66666887,0
+FLNT.US,D,20080808,000000,167.7,167.7,167.7,167.7,4.333333342,0
+FLNT.US,D,20080811,000000,167.7,167.7,167.7,167.7,7711.833348757,0
+FLNT.US,D,20080812,000000,166.566,166.566,166.566,166.566,6610.166679887,0
+FLNT.US,D,20080826,000000,166.338,166.338,166.338,166.338,66.166666799,0
+FLNT.US,D,20080827,000000,167.472,170.196,167.472,170.196,11929.000023858,0
+FLNT.US,D,20080828,000000,170.196,170.196,170.196,170.196,480.333334294,0
+FLNT.US,D,20080904,000000,170.196,170.874,170.196,170.196,2229.833337793,0
+FLNT.US,D,20080908,000000,167.922,167.922,167.922,167.922,8.833333351,0
+FLNT.US,D,20080909,000000,168.834,168.834,168.834,168.834,229.166667125,0
+FLNT.US,D,20080910,000000,168.606,168.606,168.606,168.606,220.333333774,0
+FLNT.US,D,20080917,000000,163.614,163.614,163.386,163.386,44.000000088,0
+FLNT.US,D,20080922,000000,165.654,165.654,164.52,164.52,2542.666671752,0
+FLNT.US,D,20080930,000000,161.796,162.252,161.796,162.252,48.500000097,0
+FLNT.US,D,20081001,000000,162.024,162.024,157.032,157.716,1771.500003543,0
+FLNT.US,D,20081002,000000,156.576,160.89,154.536,160.434,2582.333338498,0
+FLNT.US,D,20081003,000000,158.85,158.85,158.85,158.85,22.000000044,0
+FLNT.US,D,20081006,000000,156.576,158.166,152.04,153.174,8544.666683756,0
+FLNT.US,D,20081007,000000,153.174,154.308,152.496,154.308,1330.833335995,0
+FLNT.US,D,20081008,000000,153.174,153.174,153.174,153.174,5852.166678371,0
+FLNT.US,D,20081009,000000,157.488,162.48,157.488,157.716,1370.500002741,0
+FLNT.US,D,20081010,000000,159.072,159.3,152.04,156.804,4151.166674969,0
+FLNT.US,D,20081013,000000,156.804,156.804,156.804,156.804,4.333333342,0
+FLNT.US,D,20081014,000000,157.032,157.032,157.032,157.032,8.833333351,0
+FLNT.US,D,20081015,000000,156.576,156.576,153.174,153.174,8.833333351,0
+FLNT.US,D,20081016,000000,153.174,154.992,153.174,154.992,4186.333341706,0
+FLNT.US,D,20081017,000000,156.576,156.576,155.442,156.354,2337.833338009,0
+FLNT.US,D,20081020,000000,158.622,158.85,158.622,158.85,286.500000573,0
+FLNT.US,D,20081021,000000,158.85,161.118,158.85,161.118,1322.000002644,0
+FLNT.US,D,20081022,000000,163.386,163.386,163.386,163.386,39.666666746,0
+FLNT.US,D,20081024,000000,163.386,163.386,163.386,163.386,8813.500017627,0
+FLNT.US,D,20081027,000000,162.252,162.252,162.252,162.252,15443.833364221,0
+FLNT.US,D,20081028,000000,161.118,161.118,161.118,161.118,8.833333351,0
+FLNT.US,D,20081031,000000,159.984,159.984,159.984,159.984,136.66666694,0
+FLNT.US,D,20081105,000000,161.118,161.118,161.118,161.118,6610.166679887,0
+FLNT.US,D,20081111,000000,161.118,161.118,161.118,161.118,2908.500005817,0
+FLNT.US,D,20081113,000000,161.118,162.252,161.118,162.252,1057.666668782,0
+FLNT.US,D,20081114,000000,162.252,162.252,161.118,161.118,634.166667935,0
+FLNT.US,D,20081117,000000,161.568,162.252,161.568,162.252,458.33333425,0
+FLNT.US,D,20081120,000000,161.568,161.568,161.118,161.118,13815.166694297,0
+FLNT.US,D,20081121,000000,160.434,162.252,160.434,162.252,6527.666679722,0
+FLNT.US,D,20081124,000000,162.252,163.386,161.118,163.386,88.166666843,0
+FLNT.US,D,20081125,000000,162.252,164.52,161.118,163.386,216.000000432,0
+FLNT.US,D,20081126,000000,162.252,163.158,161.568,163.158,35.333333404,0
+FLNT.US,D,20081128,000000,160.89,163.158,160.662,161.118,1119.333335572,0
+FLNT.US,D,20081201,000000,161.118,161.118,161.118,161.118,1097.333335528,0
+FLNT.US,D,20081202,000000,162.48,162.48,162.48,162.48,13.166666693,0
+FLNT.US,D,20081203,000000,162.252,162.252,162.252,162.252,52.833333439,0
+FLNT.US,D,20081204,000000,161.346,161.346,161.118,161.118,110.166666887,0
+FLNT.US,D,20081205,000000,161.346,161.568,161.118,161.118,19521.833372377,0
+FLNT.US,D,20081209,000000,162.93,162.93,161.118,161.346,44.000000088,0
+FLNT.US,D,20081210,000000,162.252,162.252,161.118,162.024,9241.000018482,0
+FLNT.US,D,20081211,000000,162.252,162.48,161.346,162.252,2705.666672078,0
+FLNT.US,D,20081212,000000,162.252,162.252,162.252,162.252,4627.000009254,0
+FLNT.US,D,20081218,000000,162.252,162.252,162.252,162.252,6610.166679887,0
+FLNT.US,D,20081219,000000,162.252,162.252,162.252,162.252,11016.833355367,0
+FLNT.US,D,20081224,000000,162.252,162.252,161.796,161.796,61.66666679,0
+FLNT.US,D,20081229,000000,163.386,163.386,162.93,163.386,1648.166669963,0
+FLNT.US,D,20081230,000000,162.93,163.158,162.93,162.93,36064.666738796,0
+FLNT.US,D,20081231,000000,162.93,163.614,162.93,163.614,4725.166676117,0
+FLNT.US,D,20090102,000000,163.614,163.614,163.614,163.614,766.833334867,0
+FLNT.US,D,20090105,000000,163.842,167.922,163.842,164.52,5188.33334371,0
+FLNT.US,D,20090106,000000,165.204,165.204,164.748,164.748,13669.666694006,0
+FLNT.US,D,20090107,000000,166.788,166.788,165.204,166.788,17.666666702,0
+FLNT.US,D,20090112,000000,165.426,165.426,165.204,165.204,60.333333454,0
+FLNT.US,D,20090113,000000,166.338,166.338,165.204,165.426,8901.66668447,0
+FLNT.US,D,20090114,000000,164.976,165.882,164.976,165.882,7045.00001409,0
+FLNT.US,D,20090115,000000,165.654,165.654,165.654,165.654,4765.833342865,0
+FLNT.US,D,20090116,000000,165.654,165.654,165.654,165.654,264.333333862,0
+FLNT.US,D,20090122,000000,165.882,165.882,165.654,165.654,1291.166669249,0
+FLNT.US,D,20090123,000000,166.338,166.338,165.204,165.654,903.33333514,0
+FLNT.US,D,20090126,000000,167.922,167.922,165.654,165.654,229.166667125,0
+FLNT.US,D,20090202,000000,167.7,167.7,167.7,167.7,4.333333342,0
+FLNT.US,D,20090203,000000,167.922,167.922,167.922,167.922,22.000000044,0
+FLNT.US,D,20090204,000000,169.74,169.74,169.74,169.74,440.666667548,0
+FLNT.US,D,20090205,000000,169.284,169.284,169.284,169.284,4.333333342,0
+FLNT.US,D,20090206,000000,169.74,169.74,169.74,169.74,392.166667451,0
+FLNT.US,D,20090212,000000,169.062,169.062,169.062,169.062,8813.500017627,0
+FLNT.US,D,20090213,000000,167.922,169.062,167.922,169.062,79.333333492,0
+FLNT.US,D,20090217,000000,167.922,168.606,167.922,168.606,4503.666675674,0
+FLNT.US,D,20090218,000000,168.606,168.606,168.606,168.606,88.166666843,0
+FLNT.US,D,20090219,000000,169.062,169.512,169.062,169.512,13352.333360038,0
+FLNT.US,D,20090220,000000,169.284,169.512,168.606,169.284,5217.500010435,0
+FLNT.US,D,20090223,000000,169.512,169.512,169.512,169.512,22.000000044,0
+FLNT.US,D,20090224,000000,169.74,169.968,169.74,169.968,863.666668394,0
+FLNT.US,D,20090225,000000,170.418,170.418,170.418,170.418,317.333333968,0
+FLNT.US,D,20090227,000000,169.512,169.74,169.512,169.74,8.833333351,0
+FLNT.US,D,20090302,000000,169.512,169.512,169.512,169.512,35.333333404,0
+FLNT.US,D,20090303,000000,170.196,170.196,170.196,170.196,26.500000053,0
+FLNT.US,D,20090304,000000,169.74,169.74,169.74,169.74,64.833333463,0
+FLNT.US,D,20090305,000000,170.196,170.196,170.196,170.196,2203.33333774,0
+FLNT.US,D,20090306,000000,170.196,170.196,169.512,169.968,2340.00000468,0
+FLNT.US,D,20090309,000000,170.196,170.418,170.196,170.418,1493.833336321,0
+FLNT.US,D,20090310,000000,169.74,170.196,169.74,170.196,17.666666702,0
+FLNT.US,D,20090312,000000,170.418,170.646,170.418,170.646,6852.500013705,0
+FLNT.US,D,20090313,000000,170.646,170.646,170.646,170.646,5746.333344826,0
+FLNT.US,D,20090316,000000,170.646,170.646,170.418,170.418,8.833333351,0
+FLNT.US,D,20090317,000000,170.196,170.418,170.196,170.196,23368.833380071,0
+FLNT.US,D,20090318,000000,170.196,170.196,170.196,170.196,5354.166677375,0
+FLNT.US,D,20090323,000000,169.968,170.196,169.968,170.196,242.333333818,0
+FLNT.US,D,20090324,000000,169.968,169.968,169.968,169.968,542.000001084,0
+FLNT.US,D,20090325,000000,169.968,170.646,169.968,170.646,612.500001225,0
+FLNT.US,D,20090327,000000,170.418,170.646,170.418,170.646,1498.33333633,0
+FLNT.US,D,20090331,000000,169.284,169.968,169.284,169.968,528.833334391,0
+FLNT.US,D,20090401,000000,170.646,171.558,170.196,170.646,352.500000705,0
+FLNT.US,D,20090402,000000,171.33,171.33,171.102,171.102,899.000001798,0
+FLNT.US,D,20090403,000000,171.78,173.598,171.78,173.598,253.33333384,0
+FLNT.US,D,20090406,000000,177,177,173.37,173.598,727.166668121,0
+FLNT.US,D,20090407,000000,173.37,175.416,173.37,175.416,405.500000811,0
+FLNT.US,D,20090408,000000,175.416,175.416,175.416,175.416,264.333333862,0
+FLNT.US,D,20090409,000000,175.416,175.416,174.276,174.276,123.33333358,0
+FLNT.US,D,20090413,000000,174.276,174.276,173.826,173.826,30.833333395,0
+FLNT.US,D,20090414,000000,177,177,173.826,174.276,431.833334197,0
+FLNT.US,D,20090415,000000,174.732,174.732,174.732,174.732,44.000000088,0
+FLNT.US,D,20090416,000000,175.866,176.772,175.188,175.188,401.000000802,0
+FLNT.US,D,20090417,000000,175.188,175.188,174.732,174.732,11600.666689868,0
+FLNT.US,D,20090420,000000,177,177,173.598,174.054,1278.000002556,0
+FLNT.US,D,20090421,000000,174.732,175.416,174.276,174.276,5808.000011616,0
+FLNT.US,D,20090422,000000,174.276,174.276,174.276,174.276,154.166666975,0
+FLNT.US,D,20090423,000000,174.276,174.96,174.276,174.96,4089.500008179,0
+FLNT.US,D,20090424,000000,174.96,174.96,174.276,174.504,467.166667601,0
+FLNT.US,D,20090427,000000,174.276,174.504,174.276,174.276,185.00000037,0
+FLNT.US,D,20090428,000000,174.504,174.504,174.504,174.504,277.666667222,0
+FLNT.US,D,20090429,000000,174.504,174.504,174.504,174.504,136.66666694,0
+FLNT.US,D,20090430,000000,174.276,174.276,174.276,174.276,6997.833347329,0
+FLNT.US,D,20090501,000000,171.558,174.96,171.558,174.732,136.66666694,0
+FLNT.US,D,20090504,000000,174.732,174.732,174.276,174.504,762.333334858,0
+FLNT.US,D,20090506,000000,174.732,174.732,174.504,174.504,8619.500017239,0
+FLNT.US,D,20090508,000000,174.504,174.504,174.276,174.276,365.833334065,0
+FLNT.US,D,20090511,000000,174.732,174.732,174.732,174.732,4.333333342,0
+FLNT.US,D,20090512,000000,174.96,174.96,174.732,174.732,119.000000238,0
+FLNT.US,D,20090513,000000,174.96,174.96,174.054,174.276,202.666667072,0
+FLNT.US,D,20090514,000000,174.276,174.276,174.276,174.276,44.000000088,0
+FLNT.US,D,20090515,000000,174.732,174.732,174.732,174.732,88.166666843,0
+FLNT.US,D,20090518,000000,174.732,174.732,174.732,174.732,646.833334627,0
+FLNT.US,D,20090519,000000,174.504,174.504,174.504,174.504,8.833333351,0
+FLNT.US,D,20090520,000000,174.054,174.054,174.054,174.054,189.500000379,0
+FLNT.US,D,20090521,000000,173.826,174.732,173.826,173.826,1057.666668782,0
+FLNT.US,D,20090522,000000,174.276,174.276,174.276,174.276,132.166666931,0
+FLNT.US,D,20090527,000000,174.732,176.322,174.732,175.638,3394.000006788,0
+FLNT.US,D,20090528,000000,174.96,175.638,174.96,175.638,868.166668403,0
+FLNT.US,D,20090529,000000,175.638,175.866,175.638,175.638,320.00000064,0
+FLNT.US,D,20090601,000000,175.866,176.094,175.638,175.638,4724.000009448,0
+FLNT.US,D,20090602,000000,175.638,175.638,175.638,175.638,242.333333818,0
+FLNT.US,D,20090603,000000,175.416,175.638,175.416,175.638,26.500000053,0
+FLNT.US,D,20090604,000000,175.416,175.416,175.416,175.416,4.333333342,0
+FLNT.US,D,20090605,000000,175.866,176.322,175.866,176.322,1233.833335801,0
+FLNT.US,D,20090608,000000,177,177,175.866,176.094,1845.500003691,0
+FLNT.US,D,20090610,000000,174.732,175.188,174.276,175.188,105.833333545,0
+FLNT.US,D,20090611,000000,175.188,176.322,175.188,176.322,1654.666669976,0
+FLNT.US,D,20090612,000000,175.416,176.322,175.188,175.188,1894.833337123,0
+FLNT.US,D,20090615,000000,175.416,175.416,173.826,174.732,39.666666746,0
+FLNT.US,D,20090616,000000,174.054,174.732,174.054,174.276,22.000000044,0
+FLNT.US,D,20090617,000000,174.276,175.188,172.464,175.188,502.333334338,0
+FLNT.US,D,20090619,000000,174.276,174.276,174.276,174.276,110.166666887,0
+FLNT.US,D,20090622,000000,178.362,178.362,174.96,174.96,52.833333439,0
+FLNT.US,D,20090623,000000,174.276,175.638,174.054,174.276,97.000000194,0
+FLNT.US,D,20090624,000000,174.504,174.504,174.504,174.504,8.833333351,0
+FLNT.US,D,20090626,000000,174.504,175.188,174.504,175.188,136.66666694,0
+FLNT.US,D,20090629,000000,175.188,175.188,174.504,175.188,193.833333721,0
+FLNT.US,D,20090630,000000,174.96,174.96,174.96,174.96,74.833333483,0
+FLNT.US,D,20090701,000000,174.96,175.188,174.96,175.188,13.166666693,0
+FLNT.US,D,20090702,000000,174.732,176.094,174.504,175.188,2137.333337608,0
+FLNT.US,D,20090706,000000,174.96,176.094,174.96,175.638,365.833334065,0
+FLNT.US,D,20090707,000000,175.416,176.55,175.416,176.55,193.833333721,0
+FLNT.US,D,20090708,000000,175.638,177,175.638,176.094,943.000001886,0
+FLNT.US,D,20090709,000000,176.094,176.55,175.416,175.638,277.666667222,0
+FLNT.US,D,20090710,000000,175.866,176.55,175.638,176.55,66.166666799,0
+FLNT.US,D,20090713,000000,175.866,176.322,175.638,176.322,189.500000379,0
+FLNT.US,D,20090714,000000,175.866,176.322,175.866,176.322,268.833333871,0
+FLNT.US,D,20090715,000000,176.094,176.322,175.866,176.094,295.333333924,0
+FLNT.US,D,20090716,000000,175.866,177,174.96,175.866,1269.166669205,0
+FLNT.US,D,20090717,000000,175.866,176.55,175.638,175.638,612.500001225,0
+FLNT.US,D,20090720,000000,176.094,176.55,175.638,176.094,577.333334488,0
+FLNT.US,D,20090721,000000,175.866,176.322,175.866,176.094,30.833333395,0
+FLNT.US,D,20090722,000000,175.866,176.322,175.866,176.322,572.833334479,0
+FLNT.US,D,20090723,000000,175.638,176.322,175.416,175.416,286.500000573,0
+FLNT.US,D,20090724,000000,175.866,176.55,175.866,176.55,132.166666931,0
+FLNT.US,D,20090727,000000,176.322,176.322,175.866,175.866,35.333333404,0
+FLNT.US,D,20090728,000000,180.18,180.18,176.322,176.322,185.00000037,0
+FLNT.US,D,20090729,000000,175.866,175.866,175.638,175.866,246.833333827,0
+FLNT.US,D,20090730,000000,174.732,176.322,174.732,176.094,546.500001093,0
+FLNT.US,D,20090731,000000,175.866,176.322,175.866,175.866,2353.166671373,0
+FLNT.US,D,20090803,000000,176.322,176.772,175.188,175.866,850.500001701,0
+FLNT.US,D,20090804,000000,175.866,180.408,175.866,176.772,23699.500047399,0
+FLNT.US,D,20090805,000000,176.322,177,175.416,176.094,409.833334153,0
+FLNT.US,D,20090806,000000,176.094,176.772,175.866,176.322,1109.166668885,0
+FLNT.US,D,20090807,000000,176.322,176.322,175.416,175.866,256.833333847,0
+FLNT.US,D,20090810,000000,175.866,175.866,175.866,175.866,52.833333439,0
+FLNT.US,D,20090811,000000,175.866,176.322,175.638,176.322,903.33333514,0
+FLNT.US,D,20090812,000000,176.094,177.228,176.094,176.322,1784.666670236,0
+FLNT.US,D,20090813,000000,176.322,176.772,176.322,176.322,943.000001886,0
+FLNT.US,D,20090814,000000,176.772,177.684,176.322,176.322,386.833334107,0
+FLNT.US,D,20090817,000000,176.772,177,175.866,176.322,947.500001895,0
+FLNT.US,D,20090818,000000,181.314,181.314,176.55,177.228,912.166668491,0
+FLNT.US,D,20090819,000000,176.772,177.228,176.772,177.228,1022.333335378,0
+FLNT.US,D,20090820,000000,177,179.046,176.772,177.228,871.166668409,0
+FLNT.US,D,20090821,000000,176.55,177.456,176.55,177.456,2771.833338877,0
+FLNT.US,D,20090824,000000,177.456,177.684,176.772,177.456,1427.833336189,0
+FLNT.US,D,20090825,000000,177.228,177.684,177,177.228,374.500000749,0
+FLNT.US,D,20090826,000000,177.228,177.912,177.228,177.456,1872.833337079,0
+FLNT.US,D,20090827,000000,177.456,177.456,176.55,177.228,22152.666710972,0
+FLNT.US,D,20090828,000000,177.228,178.362,177.228,177.456,57.333333448,0
+FLNT.US,D,20090831,000000,177.228,177.684,177,177.456,5121.500010243,0
+FLNT.US,D,20090901,000000,177.228,177.228,177,177.228,299.666667266,0
+FLNT.US,D,20090902,000000,177,177.228,176.772,176.772,3345.166673357,0
+FLNT.US,D,20090903,000000,177,177,177,177,4.333333342,0
+FLNT.US,D,20090908,000000,176.772,177.684,176.772,177.684,97.000000194,0
+FLNT.US,D,20090909,000000,178.134,178.134,176.55,176.772,1229.500002459,0
+FLNT.US,D,20090910,000000,177,177.684,177,177.228,13846.000027692,0
+FLNT.US,D,20090911,000000,176.55,177.228,176.55,177,70.500000141,0
+FLNT.US,D,20090914,000000,177.912,178.59,177,177.684,2075.500004151,0
+FLNT.US,D,20090915,000000,177,177.684,176.55,177,498.000000996,0
+FLNT.US,D,20090916,000000,176.772,177.912,176.55,177.912,20159.333373652,0
+FLNT.US,D,20090917,000000,177.456,177.912,177.456,177.684,1022.333335378,0
+FLNT.US,D,20090918,000000,177.912,177.912,177.684,177.684,357.000000714,0
+FLNT.US,D,20090921,000000,178.134,178.134,177.684,177.684,1657.000003314,0
+FLNT.US,D,20090922,000000,178.134,179.046,177.684,178.59,1666.166669999,0
+FLNT.US,D,20090923,000000,178.59,178.59,177.912,178.134,1322.000002644,0
+FLNT.US,D,20090924,000000,177.684,177.912,177.684,177.684,665.166667997,0
+FLNT.US,D,20090925,000000,178.134,178.362,178.134,178.134,559.666667786,0
+FLNT.US,D,20090928,000000,178.362,179.046,178.134,178.134,10362.500020725,0
+FLNT.US,D,20090929,000000,177.912,178.59,177.912,178.59,1745.00000349,0
+FLNT.US,D,20090930,000000,178.59,178.818,178.134,178.59,3728.33334079,0
+FLNT.US,D,20091001,000000,178.59,178.59,178.134,178.134,9258.500018517,0
+FLNT.US,D,20091002,000000,178.362,178.818,178.134,178.362,1300.0000026,0
+FLNT.US,D,20091005,000000,177.684,179.046,177.684,178.818,2172.500004345,0
+FLNT.US,D,20091006,000000,178.818,179.046,178.134,178.134,2313.500004627,0
+FLNT.US,D,20091007,000000,177.456,178.818,177.456,178.134,110.166666887,0
+FLNT.US,D,20091008,000000,177.228,178.818,177.228,178.134,2856.000005712,0
+FLNT.US,D,20091009,000000,177.456,178.818,176.322,178.818,1974.166670615,0
+FLNT.US,D,20091012,000000,178.818,178.818,177,178.134,387.833334109,0
+FLNT.US,D,20091013,000000,177.456,178.59,177.456,178.134,4719.666676106,0
+FLNT.US,D,20091014,000000,178.59,180.408,178.59,180.408,43338.000086676,0
+FLNT.US,D,20091015,000000,182.448,182.448,178.818,180.408,18760.833370855,0
+FLNT.US,D,20091016,000000,180.408,192.888,179.724,181.77,14948.666696564,0
+FLNT.US,D,20091019,000000,190.392,190.392,181.542,185.622,38345.00007669,0
+FLNT.US,D,20091020,000000,186.306,188.802,182.448,183.81,16812.500033625,0
+FLNT.US,D,20091021,000000,183.81,193.794,183.81,190.62,67175.666801018,0
+FLNT.US,D,20091022,000000,193.566,206.502,192.888,203.1,45000.666756668,0
+FLNT.US,D,20091023,000000,205.368,208.77,191.754,199.692,29048.33339143,0
+FLNT.US,D,20091026,000000,206.73,206.73,188.574,196.29,39693.500079387,0
+FLNT.US,D,20091027,000000,198.108,198.558,187.896,192.204,13471.166693609,0
+FLNT.US,D,20091028,000000,191.526,191.526,171.33,174.96,14825.833362985,0
+FLNT.US,D,20091029,000000,177.684,180.408,169.74,179.724,24251.833381837,0
+FLNT.US,D,20091030,000000,179.274,191.754,178.134,188.346,14139.000028278,0
+FLNT.US,D,20091102,000000,184.038,187.212,181.542,184.716,7774.333348882,0
+FLNT.US,D,20091103,000000,183.126,184.488,179.274,182.676,4047.666674762,0
+FLNT.US,D,20091104,000000,183.81,185.85,180.858,185.622,2985.500005971,0
+FLNT.US,D,20091105,000000,186.762,186.762,181.542,181.77,1836.500003673,0
+FLNT.US,D,20091106,000000,186.984,186.984,179.496,181.77,12292.666691252,0
+FLNT.US,D,20091109,000000,186.078,193.566,181.314,190.392,10085.00002017,0
+FLNT.US,D,20091110,000000,188.346,191.298,182.448,183.81,10002.000020004,0
+FLNT.US,D,20091111,000000,186.534,193.566,181.086,193.566,14692.333362718,0
+FLNT.US,D,20091112,000000,191.976,197.652,187.212,188.346,2502.166671671,0
+FLNT.US,D,20091113,000000,189.936,194.7,187.44,192.888,3359.333340052,0
+FLNT.US,D,20091116,000000,195.156,197.424,189.48,189.48,5449.666677566,0
+FLNT.US,D,20091117,000000,191.526,196.062,186.078,186.306,9656.500019313,0
+FLNT.US,D,20091118,000000,187.212,192.888,185.85,192.888,4941.66667655,0
+FLNT.US,D,20091119,000000,193.566,194.25,185.172,186.534,5507.833344349,0
+FLNT.US,D,20091120,000000,185.172,187.212,182.22,186.078,4635.833342605,0
+FLNT.US,D,20091123,000000,190.62,192.888,184.944,188.346,8377.166683421,0
+FLNT.US,D,20091124,000000,189.48,189.48,184.944,186.078,1793.166670253,0
+FLNT.US,D,20091125,000000,185.172,189.03,182.676,183.81,4335.500008671,0
+FLNT.US,D,20091127,000000,181.542,183.81,177,181.992,1473.666669614,0
+FLNT.US,D,20091130,000000,182.676,183.126,178.818,180.408,1231.833335797,0
+FLNT.US,D,20091201,000000,183.81,183.81,175.866,181.542,800.333334934,0
+FLNT.US,D,20091202,000000,179.724,180.63,176.772,177.684,1516.000003032,0
+FLNT.US,D,20091203,000000,178.134,179.496,177.684,177.912,1816.500003633,0
+FLNT.US,D,20091204,000000,177.912,184.944,173.37,182.22,6088.166678843,0
+FLNT.US,D,20091207,000000,181.086,181.542,176.55,177,1051.000002102,0
+FLNT.US,D,20091208,000000,181.992,184.716,177,182.22,2767.000005534,0
+FLNT.US,D,20091209,000000,181.77,185.4,177.228,178.134,3986.166674639,0
+FLNT.US,D,20091210,000000,180.408,180.63,177,177,797.666668262,0
+FLNT.US,D,20091211,000000,177.228,178.362,177,178.134,253.33333384,0
+FLNT.US,D,20091214,000000,179.274,179.274,176.55,178.134,2327.500004655,0
+FLNT.US,D,20091215,000000,179.724,181.542,177.684,178.134,1820.00000364,0
+FLNT.US,D,20091216,000000,178.362,183.81,178.134,181.542,5446.66667756,0
+FLNT.US,D,20091217,000000,181.992,195.612,181.542,190.62,67256.66680118,0
+FLNT.US,D,20091218,000000,191.754,195.156,190.842,194.478,1809.666670286,0
+FLNT.US,D,20091221,000000,193.566,193.794,189.48,193.794,3629.333340592,0
+FLNT.US,D,20091222,000000,192.204,193.338,191.526,192.888,5508.000011016,0
+FLNT.US,D,20091223,000000,192.888,192.888,173.598,180.408,22793.833378921,0
+FLNT.US,D,20091224,000000,179.952,183.582,177.456,180.408,3820.500007641,0
+FLNT.US,D,20091228,000000,184.716,191.298,171.102,171.102,4075.166674817,0
+FLNT.US,D,20091229,000000,174.732,174.732,160.89,164.07,8780.500017561,0
+FLNT.US,D,20091230,000000,165.654,169.968,164.07,165.654,5966.6666786,0
+FLNT.US,D,20091231,000000,165.882,172.464,165.882,165.882,6450.0000129,0
+FLNT.US,D,20100104,000000,166.788,171.33,166.566,167.922,2005.500004011,0
+FLNT.US,D,20100105,000000,168.378,170.196,163.386,164.52,3713.500007427,0
+FLNT.US,D,20100106,000000,164.52,165.426,157.938,158.622,6627.666679922,0
+FLNT.US,D,20100107,000000,158.394,162.708,158.394,160.662,1803.000003606,0
+FLNT.US,D,20100108,000000,161.118,162.708,159.756,162.252,5144.166676955,0
+FLNT.US,D,20100111,000000,165.654,165.654,160.662,162.024,6557.666679782,0
+FLNT.US,D,20100112,000000,161.796,162.93,160.212,162.93,2496.166671659,0
+FLNT.US,D,20100113,000000,162.708,164.292,160.434,161.796,1690.00000338,0
+FLNT.US,D,20100114,000000,161.568,163.614,161.118,161.796,658.000001316,0
+FLNT.US,D,20100115,000000,161.118,161.796,160.434,160.89,4637.000009274,0
+FLNT.US,D,20100119,000000,160.89,161.346,155.67,155.898,5807.166678281,0
+FLNT.US,D,20100120,000000,156.354,159.756,154.308,154.992,2154.500004309,0
+FLNT.US,D,20100121,000000,154.764,155.67,150.678,151.584,4235.166675137,0
+FLNT.US,D,20100122,000000,150.906,153.174,150.678,150.678,1744.166670155,0
+FLNT.US,D,20100125,000000,150.678,153.174,146.364,147.504,5121.000010242,0
+FLNT.US,D,20100126,000000,146.364,147.048,140.238,141.372,5079.000010158,0
+FLNT.US,D,20100127,000000,140.694,144.552,140.694,141.15,3901.66667447,0
+FLNT.US,D,20100128,000000,140.694,142.284,136.608,136.608,6035.833345405,0
+FLNT.US,D,20100129,000000,137.292,140.01,133.884,138.198,4501.500009003,0
+FLNT.US,D,20100201,000000,136.38,138.198,136.38,137.292,2776.166672219,0
+FLNT.US,D,20100202,000000,140.238,144.552,136.38,137.292,4732.166676131,0
+FLNT.US,D,20100203,000000,136.836,137.292,135.018,137.064,3991.833341317,0
+FLNT.US,D,20100204,000000,134.34,134.34,121.632,127.08,11133.3333556,0
+FLNT.US,D,20100205,000000,127.986,129.348,119.364,123.672,4705.333342744,0
+FLNT.US,D,20100208,000000,122.538,123.222,115.734,116.64,2567.333338468,0
+FLNT.US,D,20100209,000000,117.546,123.45,117.546,120.498,3575.833340485,0
+FLNT.US,D,20100210,000000,120.726,121.404,116.184,117.774,187.333333708,0
+FLNT.US,D,20100211,000000,115.506,118.908,109.152,115.05,5950.333345234,0
+FLNT.US,D,20100212,000000,112.326,116.64,110.286,113.238,3039.166672745,0
+FLNT.US,D,20100216,000000,115.734,122.31,115.734,116.868,4610.500009221,0
+FLNT.US,D,20100217,000000,119.364,121.176,115.506,115.506,413.833334161,0
+FLNT.US,D,20100218,000000,117.318,118.002,113.238,115.05,1319.000002638,0
+FLNT.US,D,20100219,000000,114.372,115.506,112.104,112.104,2281.000004562,0
+FLNT.US,D,20100222,000000,111.876,116.64,108.246,113.688,1568.833336471,0
+FLNT.US,D,20100223,000000,112.782,113.916,112.104,113.916,1238.000002476,0
+FLNT.US,D,20100224,000000,113.916,114.822,113.01,113.46,1027.000002054,0
+FLNT.US,D,20100225,000000,112.104,113.46,107.79,113.46,1705.666670078,0
+FLNT.US,D,20100226,000000,113.46,113.46,108.468,110.058,3417.666673502,0
+FLNT.US,D,20100301,000000,110.058,110.058,107.106,107.79,3371.166673409,0
+FLNT.US,D,20100302,000000,107.562,113.46,106.656,108.924,2201.66667107,0
+FLNT.US,D,20100303,000000,108.018,111.192,107.334,107.334,1893.500003787,0
+FLNT.US,D,20100304,000000,108.696,110.058,105.972,109.83,2468.500004937,0
+FLNT.US,D,20100305,000000,109.602,125.946,108.018,124.806,7000.500014001,0
+FLNT.US,D,20100308,000000,124.806,126.624,121.632,124.584,2260.500004521,0
+FLNT.US,D,20100309,000000,124.806,125.49,121.404,123.9,4104.666674876,0
+FLNT.US,D,20100310,000000,123.9,123.9,118.908,123.222,1393.833336121,0
+FLNT.US,D,20100311,000000,122.538,126.168,122.538,124.584,838.666668344,0
+FLNT.US,D,20100312,000000,125.718,126.624,124.806,125.262,511.166667689,0
+FLNT.US,D,20100315,000000,125.262,126.168,124.806,126.168,1661.833336657,0
+FLNT.US,D,20100316,000000,127.308,127.53,125.262,127.08,1140.166668947,0
+FLNT.US,D,20100317,000000,127.308,127.53,120.27,120.27,3724.333340782,0
+FLNT.US,D,20100318,000000,128.892,128.892,116.868,116.868,2281.333337896,0
+FLNT.US,D,20100319,000000,118.23,118.23,111.648,113.46,1908.500003817,0
+FLNT.US,D,20100322,000000,112.554,113.46,110.742,110.742,995.333335324,0
+FLNT.US,D,20100323,000000,112.104,114.6,111.192,111.192,2020.00000404,0
+FLNT.US,D,20100324,000000,110.514,113.46,108.924,110.286,3225.666673118,0
+FLNT.US,D,20100325,000000,111.42,111.42,105.75,106.2,4555.500009111,0
+FLNT.US,D,20100326,000000,107.562,107.562,103.254,105.522,2552.333338438,0
+FLNT.US,D,20100329,000000,105.522,105.522,102.57,104.16,580.666667828,0
+FLNT.US,D,20100330,000000,104.16,104.61,102.342,104.388,4521.500009043,0
+FLNT.US,D,20100331,000000,105.066,108.696,104.16,106.884,1850.833337035,0
+FLNT.US,D,20100401,000000,85.098,106.656,83.964,97.578,17025.00003405,0
+FLNT.US,D,20100405,000000,97.578,102.798,97.578,101.436,1481.833336297,0
+FLNT.US,D,20100406,000000,102.342,103.932,98.712,98.94,1654.000003308,0
+FLNT.US,D,20100407,000000,98.484,101.436,98.034,101.436,722.500001445,0
+FLNT.US,D,20100408,000000,101.436,105.75,101.208,103.704,1252.166669171,0
+FLNT.US,D,20100409,000000,103.932,103.932,102.114,102.114,278.500000557,0
+FLNT.US,D,20100412,000000,102.342,105.066,102.114,103.026,1799.666670266,0
+FLNT.US,D,20100413,000000,104.388,105.522,99.846,102.114,1134.666668936,0
+FLNT.US,D,20100414,000000,103.476,105.972,100.98,101.208,1013.166668693,0
+FLNT.US,D,20100415,000000,101.664,101.892,93.948,94.176,2106.500004213,0
+FLNT.US,D,20100416,000000,93.042,104.61,81.24,96.444,36143.166738953,0
+FLNT.US,D,20100419,000000,94.398,102.114,94.398,101.208,1703.833336741,0
+FLNT.US,D,20100420,000000,101.892,114.6,100.98,114.144,3756.66667418,0
+FLNT.US,D,20100421,000000,115.506,124.806,112.326,122.994,8127.333349588,0
+FLNT.US,D,20100422,000000,123.45,139.332,121.176,137.742,8896.333351126,0
+FLNT.US,D,20100423,000000,138.426,138.426,112.326,120.042,6461.66667959,0
+FLNT.US,D,20100426,000000,121.404,129.348,118.908,121.176,2432.000004864,0
+FLNT.US,D,20100427,000000,120.27,121.404,116.868,118.458,2088.33333751,0
+FLNT.US,D,20100428,000000,118.458,120.27,113.916,117.774,4379.833342093,0
+FLNT.US,D,20100429,000000,116.868,121.404,116.868,117.318,3514.333340362,0
+FLNT.US,D,20100430,000000,115.734,117.546,114.6,114.6,797.666668262,0
+FLNT.US,D,20100503,000000,116.412,119.136,113.916,114.6,2220.166671107,0
+FLNT.US,D,20100504,000000,114.372,118.23,111.192,116.412,2456.833338247,0
+FLNT.US,D,20100505,000000,114.6,120.042,113.01,120.042,864.000001728,0
+FLNT.US,D,20100506,000000,118.002,118.002,107.79,111.876,1745.00000349,0
+FLNT.US,D,20100507,000000,111.192,111.192,106.656,106.884,737.666668142,0
+FLNT.US,D,20100510,000000,108.696,110.058,105.75,105.75,2454.833338243,0
+FLNT.US,D,20100511,000000,106.656,113.46,105.75,111.192,1507.166669681,0
+FLNT.US,D,20100512,000000,110.286,112.782,106.656,109.83,1615.00000323,0
+FLNT.US,D,20100513,000000,108.246,108.924,105.294,106.656,727.166668121,0
+FLNT.US,D,20100514,000000,106.2,107.79,104.388,107.79,1856.166670379,0
+FLNT.US,D,20100517,000000,108.696,108.696,102.342,103.026,790.166668247,0
+FLNT.US,D,20100518,000000,103.476,105.75,99.846,101.892,1192.000002384,0
+FLNT.US,D,20100519,000000,99.846,101.208,96.672,100.752,1715.333336764,0
+FLNT.US,D,20100520,000000,100.074,100.074,90.768,96.444,2056.333337446,0
+FLNT.US,D,20100521,000000,96.216,97.35,89.184,93.948,1057.833335449,0
+FLNT.US,D,20100524,000000,94.398,95.31,91.224,93.042,1273.500002547,0
+FLNT.US,D,20100525,000000,90.768,93.264,89.634,93.042,1472.666669612,0
+FLNT.US,D,20100526,000000,94.176,94.398,92.13,92.358,678.666668024,0
+FLNT.US,D,20100527,000000,93.492,95.082,89.634,90.09,528.000001056,0
+FLNT.US,D,20100528,000000,90.546,91.224,88.5,90.318,758.000001516,0
+FLNT.US,D,20100601,000000,89.184,89.634,85.326,88.5,731.500001463,0
+FLNT.US,D,20100602,000000,88.5,90.768,86.688,88.956,586.166667839,0
+FLNT.US,D,20100603,000000,88.5,88.5,86.232,86.688,44.000000088,0
+FLNT.US,D,20100604,000000,86.004,87.138,83.964,84.87,692.333334718,0
+FLNT.US,D,20100607,000000,83.28,83.28,79.878,80.106,1769.333336872,0
+FLNT.US,D,20100608,000000,80.556,80.784,75.114,76.926,824.500001649,0
+FLNT.US,D,20100609,000000,77.154,77.154,73.524,74.886,1568.833336471,0
+FLNT.US,D,20100610,000000,74.886,74.886,72.618,73.068,1181.000002362,0
+FLNT.US,D,20100611,000000,73.296,74.886,73.068,73.524,1599.666669866,0
+FLNT.US,D,20100614,000000,74.43,76.698,73.068,75.792,2701.333338736,0
+FLNT.US,D,20100615,000000,75.114,85.548,74.658,80.556,7332.000014664,0
+FLNT.US,D,20100616,000000,80.334,82.83,78.516,82.602,3335.833340005,0
+FLNT.US,D,20100617,000000,81.918,82.146,79.878,81.918,1211.833335757,0
+FLNT.US,D,20100618,000000,81.696,81.696,79.194,81.012,1657.000003314,0
+FLNT.US,D,20100621,000000,83.736,83.736,78.516,80.334,1824.333336982,0
+FLNT.US,D,20100622,000000,79.194,79.422,69.21,73.524,8400.833350135,0
+FLNT.US,D,20100623,000000,72.162,72.618,70.8,72.39,2069.000004138,0
+FLNT.US,D,20100624,000000,72.846,72.846,68.304,71.256,877.333335088,0
+FLNT.US,D,20100625,000000,70.344,73.98,68.304,73.98,556.166667779,0
+FLNT.US,D,20100628,000000,72.846,72.846,69.21,71.028,4210.833341755,0
+FLNT.US,D,20100629,000000,71.028,74.886,68.304,70.344,1123.33333558,0
+FLNT.US,D,20100630,000000,69.438,70.122,68.304,68.988,733.500001467,0
+FLNT.US,D,20100701,000000,69.438,69.666,63.99,65.58,2798.500005597,0
+FLNT.US,D,20100702,000000,67.17,68.532,62.406,65.13,5846.000011692,0
+FLNT.US,D,20100706,000000,63.084,65.58,61.272,61.272,1546.833336427,0
+FLNT.US,D,20100707,000000,62.634,64.674,61.272,63.768,4687.166676041,0
+FLNT.US,D,20100708,000000,65.352,65.352,63.084,63.54,1515.333336364,0
+FLNT.US,D,20100709,000000,64.674,64.674,63.084,64.218,7047.666680762,0
+FLNT.US,D,20100712,000000,77.154,77.154,61.722,62.406,14377.666695422,0
+FLNT.US,D,20100713,000000,62.856,63.312,59.454,60.36,2276.000004552,0
+FLNT.US,D,20100714,000000,61.494,62.856,56.7312,56.7312,4354.666675376,0
+FLNT.US,D,20100715,000000,57.414,59.226,57.186,57.864,1458.666669584,0
+FLNT.US,D,20100716,000000,57.864,60.816,55.3698,56.0508,1789.333336912,0
+FLNT.US,D,20100719,000000,55.3698,59.91,54.6888,57.864,647.833334629,0
+FLNT.US,D,20100720,000000,57.414,58.092,54.2352,55.143,3679.166674025,0
+FLNT.US,D,20100721,000000,54.462,54.6888,51.0582,53.3274,5324.500010649,0
+FLNT.US,D,20100722,000000,53.5542,62.406,52.4196,57.186,19691.000039382,0
+FLNT.US,D,20100723,000000,57.414,66.942,57.414,64.446,8680.666684028,0
+FLNT.US,D,20100726,000000,65.58,74.202,65.58,73.752,4145.833341625,0
+FLNT.US,D,20100727,000000,76.926,77.61,73.296,74.658,1752.333336838,0
+FLNT.US,D,20100728,000000,74.43,75.342,72.846,72.846,1374.833336083,0
+FLNT.US,D,20100729,000000,73.98,73.98,70.8,73.752,1593.000003186,0
+FLNT.US,D,20100730,000000,73.752,73.752,71.028,72.162,989.333335312,0
+FLNT.US,D,20100802,000000,74.886,74.886,70.572,70.572,606.000001212,0
+FLNT.US,D,20100803,000000,70.8,72.162,66.492,68.076,2021.66667071,0
+FLNT.US,D,20100804,000000,68.304,72.618,68.076,71.706,1023.666668714,0
+FLNT.US,D,20100805,000000,70.572,71.256,68.076,68.76,833.166668333,0
+FLNT.US,D,20100806,000000,69.21,70.122,67.398,68.988,1726.833336787,0
+FLNT.US,D,20100809,000000,70.122,71.028,68.988,69.438,280.500000561,0
+FLNT.US,D,20100810,000000,68.076,68.988,66.942,68.988,1461.500002923,0
+FLNT.US,D,20100811,000000,68.076,68.076,65.352,65.352,1677.666670022,0
+FLNT.US,D,20100812,000000,63.54,66.036,62.634,65.808,890.833335115,0
+FLNT.US,D,20100813,000000,66.492,66.942,65.808,66.492,359.666667386,0
+FLNT.US,D,20100816,000000,67.626,69.666,66.492,69.21,414.166667495,0
+FLNT.US,D,20100817,000000,68.532,69.894,68.076,68.76,991.500001983,0
+FLNT.US,D,20100818,000000,69.21,74.658,69.21,72.846,746.500001493,0
+FLNT.US,D,20100819,000000,72.846,82.374,71.934,77.154,1219.333335772,0
+FLNT.US,D,20100820,000000,73.752,76.02,59.454,59.454,5785.833344905,0
+FLNT.US,D,20100823,000000,60.36,60.36,37.6698,38.5776,10763.500021527,0
+FLNT.US,D,20100824,000000,40.3926,47.4276,38.3502,39.939,6853.33334704,0
+FLNT.US,D,20100825,000000,45.3852,45.3852,39.7122,41.3004,5650.833344635,0
+FLNT.US,D,20100826,000000,41.754,41.754,39.7122,39.7122,1306.000002612,0
+FLNT.US,D,20100827,000000,39.7122,41.5272,39.0312,41.5272,2739.000005478,0
+FLNT.US,D,20100830,000000,42.2082,45.3852,41.754,44.4774,954.000001908,0
+FLNT.US,D,20100831,000000,45.1584,45.1584,39.0312,39.7122,5009.833343353,0
+FLNT.US,D,20100901,000000,39.7122,39.7122,37.8966,39.4848,457.000000914,0
+FLNT.US,D,20100902,000000,39.258,40.1658,36.762,38.5776,905.166668477,0
+FLNT.US,D,20100903,000000,39.939,41.0736,37.2156,39.7122,797.833334929,0
+FLNT.US,D,20100907,000000,40.1658,42.2082,37.8966,42.2082,2966.333339266,0
+FLNT.US,D,20100908,000000,43.116,43.116,38.3502,42.6618,5658.000011316,0
+FLNT.US,D,20100909,000000,43.116,45.3852,40.6194,45.3852,1921.166670509,0
+FLNT.US,D,20100910,000000,44.7042,62.406,44.7042,57.414,3838.666674344,0
+FLNT.US,D,20100913,000000,57.414,63.99,53.3274,54.0084,2951.166672569,0
+FLNT.US,D,20100914,000000,55.143,55.8234,53.5542,54.6888,1106.166668879,0
+FLNT.US,D,20100915,000000,54.9162,54.9162,50.3772,52.8738,1120.833335575,0
+FLNT.US,D,20100916,000000,52.4196,54.9162,52.4196,54.2352,977.000001954,0
+FLNT.US,D,20100917,000000,55.3698,55.8234,54.9162,55.3698,133.666666934,0
+FLNT.US,D,20100920,000000,54.6888,56.0508,54.462,56.0508,602.166667871,0
+FLNT.US,D,20100921,000000,54.2352,58.776,54.0084,58.32,944.000001888,0
+FLNT.US,D,20100922,000000,59.454,62.634,57.864,59.226,669.166668005,0
+FLNT.US,D,20100923,000000,59.454,61.272,56.958,58.092,220.333333774,0
+FLNT.US,D,20100924,000000,58.32,58.776,56.7312,58.776,676.500001353,0
+FLNT.US,D,20100927,000000,56.958,58.998,56.958,57.642,395.00000079,0
+FLNT.US,D,20100928,000000,58.092,63.084,57.864,63.084,647.833334629,0
+FLNT.US,D,20100929,000000,61.272,62.634,61.272,61.95,297.166667261,0
+FLNT.US,D,20100930,000000,61.272,61.272,58.092,58.998,597.166667861,0
+FLNT.US,D,20101001,000000,56.7312,56.958,53.3274,54.0084,749.666668166,0
+FLNT.US,D,20101004,000000,53.1006,53.5542,44.4774,46.0656,1524.666669716,0
+FLNT.US,D,20101005,000000,45.8388,46.5198,41.9814,43.116,3697.333340728,0
+FLNT.US,D,20101006,000000,42.2082,49.47,38.1234,44.7042,9851.333353036,0
+FLNT.US,D,20101007,000000,45.1584,48.5622,41.754,43.5696,4654.166675975,0
+FLNT.US,D,20101008,000000,44.931,49.47,43.3428,49.47,2358.33333805,0
+FLNT.US,D,20101011,000000,49.2426,58.998,47.8812,58.998,2115.500004231,0
+FLNT.US,D,20101012,000000,57.864,58.776,48.5622,49.9236,6149.833345633,0
+FLNT.US,D,20101013,000000,51.0582,51.0582,44.7042,49.0158,5292.500010585,0
+FLNT.US,D,20101014,000000,49.9236,55.3698,44.931,46.293,6492.000012984,0
+FLNT.US,D,20101015,000000,45.1584,51.0582,41.9814,46.0656,7379.666681426,0
+FLNT.US,D,20101018,000000,45.3852,49.9236,45.3852,49.6968,1525.333336384,0
+FLNT.US,D,20101019,000000,49.9236,53.1006,49.9236,51.0582,1333.500002667,0
+FLNT.US,D,20101020,000000,50.6046,54.2352,48.3354,54.2352,1337.500002675,0
+FLNT.US,D,20101021,000000,55.3698,55.3698,51.966,52.1928,643.000001286,0
+FLNT.US,D,20101022,000000,53.1006,54.0084,49.9236,50.8314,1956.66667058,0
+FLNT.US,D,20101025,000000,50.6046,52.1928,50.1504,51.0582,682.666668032,0
+FLNT.US,D,20101026,000000,50.6046,54.462,50.6046,52.4196,2027.500004055,0
+FLNT.US,D,20101027,000000,53.7816,59.454,51.5118,58.092,3107.000006214,0
+FLNT.US,D,20101028,000000,58.998,62.406,58.092,61.722,1645.833336625,0
+FLNT.US,D,20101029,000000,59.454,60.588,57.642,58.548,4358.33334205,0
+FLNT.US,D,20101101,000000,57.186,58.092,50.3772,50.6046,6819.666680306,0
+FLNT.US,D,20101102,000000,45.3852,53.7816,45.3852,52.1928,3115.833339565,0
+FLNT.US,D,20101103,000000,53.1006,63.312,53.1006,63.084,4150.333341634,0
+FLNT.US,D,20101104,000000,63.084,73.752,63.084,72.39,5655.00001131,0
+FLNT.US,D,20101105,000000,72.618,72.618,67.848,68.76,1682.333336698,0
+FLNT.US,D,20101108,000000,69.21,70.344,66.036,68.988,2765.00000553,0
+FLNT.US,D,20101109,000000,69.21,76.248,69.21,75.564,3462.833340259,0
+FLNT.US,D,20101110,000000,75.342,75.342,72.846,74.43,718.666668104,0
+FLNT.US,D,20101111,000000,73.98,78.288,73.98,78.288,1401.500002803,0
+FLNT.US,D,20101112,000000,77.838,78.288,76.476,78.288,1383.000002766,0
+FLNT.US,D,20101115,000000,79.878,82.83,74.886,79.194,2594.500005189,0
+FLNT.US,D,20101116,000000,79.65,79.65,69.438,71.706,6553.666679774,0
+FLNT.US,D,20101117,000000,70.572,70.572,66.942,67.398,2360.500004721,0
+FLNT.US,D,20101118,000000,67.848,69.438,66.942,69.21,1901.000003802,0
+FLNT.US,D,20101119,000000,69.894,69.894,66.264,67.626,1099.500002199,0
+FLNT.US,D,20101122,000000,66.714,67.398,66.264,66.264,499.500000999,0
+FLNT.US,D,20101123,000000,66.036,66.036,62.406,64.674,608.166667883,0
+FLNT.US,D,20101124,000000,64.674,64.674,62.634,62.634,1545.833336425,0
+FLNT.US,D,20101126,000000,62.406,62.406,58.998,60.36,1303.666669274,0
+FLNT.US,D,20101129,000000,58.998,63.312,57.864,60.138,7801.000015602,0
+FLNT.US,D,20101130,000000,60.138,61.044,58.998,60.816,4397.000008794,0
+FLNT.US,D,20101201,000000,72.618,72.618,60.816,70.344,3978.666674624,0
+FLNT.US,D,20101202,000000,68.532,70.122,66.942,66.942,8325.166683317,0
+FLNT.US,D,20101203,000000,69.666,69.666,66.492,68.076,1000.333335334,0
+FLNT.US,D,20101206,000000,67.398,68.532,67.17,68.076,5247.500010495,0
+FLNT.US,D,20101207,000000,68.76,68.76,66.942,68.076,793.000001586,0
+FLNT.US,D,20101208,000000,67.626,68.304,66.942,67.398,566.333334466,0
+FLNT.US,D,20101209,000000,68.076,68.532,67.398,68.532,664.500001329,0
+FLNT.US,D,20101210,000000,68.532,69.894,68.076,69.894,799.166668265,0
+FLNT.US,D,20101213,000000,69.438,70.344,69.21,69.894,564.000001128,0
+FLNT.US,D,20101214,000000,69.21,69.666,68.076,68.532,863.500001727,0
+FLNT.US,D,20101215,000000,68.304,69.21,67.626,67.848,3020.333339374,0
+FLNT.US,D,20101216,000000,68.304,70.344,68.304,69.666,1366.6666694,0
+FLNT.US,D,20101217,000000,69.438,69.666,68.988,68.988,196.166667059,0
+FLNT.US,D,20101220,000000,69.21,71.256,69.21,70.572,1288.33333591,0
+FLNT.US,D,20101221,000000,70.122,71.484,68.988,71.484,949.500001899,0
+FLNT.US,D,20101222,000000,71.484,71.706,70.8,71.484,800.666668268,0
+FLNT.US,D,20101223,000000,71.484,72.618,71.484,72.39,732.333334798,0
+FLNT.US,D,20101227,000000,72.618,73.068,71.484,72.162,1339.166669345,0
+FLNT.US,D,20101228,000000,72.162,72.162,69.21,70.122,1035.166668737,0
+FLNT.US,D,20101229,000000,69.666,70.344,68.076,68.076,1695.333336724,0
+FLNT.US,D,20101230,000000,67.626,69.894,66.036,68.304,5944.166678555,0
+FLNT.US,D,20101231,000000,67.848,72.162,66.942,70.572,2861.66667239,0
+FLNT.US,D,20110103,000000,71.256,73.068,71.028,72.846,456.166667579,0
+FLNT.US,D,20110104,000000,75.342,75.564,71.934,72.846,1009.500002019,0
+FLNT.US,D,20110105,000000,72.39,79.422,69.21,77.838,1681.166670029,0
+FLNT.US,D,20110106,000000,78.288,79.194,76.926,79.194,100.833333535,0
+FLNT.US,D,20110107,000000,78.288,78.516,77.154,77.382,566.333334466,0
+FLNT.US,D,20110110,000000,75.792,75.792,74.886,75.564,119.000000238,0
+FLNT.US,D,20110111,000000,77.154,78.516,76.926,78.516,240.166667147,0
+FLNT.US,D,20110112,000000,78.288,78.288,75.564,75.792,180.666667028,0
+FLNT.US,D,20110113,000000,77.154,77.838,76.698,76.698,119.000000238,0
+FLNT.US,D,20110114,000000,75.342,76.476,74.202,74.658,425.666667518,0
+FLNT.US,D,20110118,000000,74.202,75.792,69.894,71.706,1395.666669458,0
+FLNT.US,D,20110119,000000,72.162,72.162,65.13,65.13,1025.00000205,0
+FLNT.US,D,20110120,000000,65.13,67.848,64.218,67.398,447.333334228,0
+FLNT.US,D,20110121,000000,66.264,68.076,64.674,67.17,665.500001331,0
+FLNT.US,D,20110124,000000,67.626,68.988,67.626,67.848,190.166667047,0
+FLNT.US,D,20110125,000000,66.714,67.626,66.492,67.626,44.000000088,0
+FLNT.US,D,20110126,000000,67.17,67.626,63.768,67.626,114.500000229,0
+FLNT.US,D,20110127,000000,68.076,68.304,66.714,68.076,416.000000832,0
+FLNT.US,D,20110128,000000,67.848,68.532,66.942,68.532,301.66666727,0
+FLNT.US,D,20110131,000000,69.21,69.894,68.988,69.21,298.500000597,0
+FLNT.US,D,20110201,000000,68.988,69.894,68.532,68.988,136.66666694,0
+FLNT.US,D,20110202,000000,68.304,68.532,68.304,68.532,216.833333767,0
+FLNT.US,D,20110203,000000,71.256,71.256,68.304,68.532,154.166666975,0
+FLNT.US,D,20110204,000000,68.76,74.43,68.304,73.296,369.500000739,0
+FLNT.US,D,20110207,000000,73.296,73.524,71.028,71.256,169.666667006,0
+FLNT.US,D,20110208,000000,71.484,71.484,69.438,69.438,22.000000044,0
+FLNT.US,D,20110209,000000,68.532,68.532,63.312,66.492,611.500001223,0
+FLNT.US,D,20110210,000000,65.58,67.17,60.588,63.312,1240.500002481,0
+FLNT.US,D,20110211,000000,61.722,63.084,61.044,61.494,344.000000688,0
+FLNT.US,D,20110214,000000,62.634,62.856,61.494,61.494,482.166667631,0
+FLNT.US,D,20110215,000000,61.494,62.406,57.864,60.36,1136.000002272,0
+FLNT.US,D,20110216,000000,60.588,62.406,59.454,62.406,251.166667169,0
+FLNT.US,D,20110218,000000,61.95,62.634,61.494,62.406,229.166667125,0
+FLNT.US,D,20110222,000000,61.494,62.634,57.864,57.864,601.500001203,0
+FLNT.US,D,20110223,000000,58.32,58.32,53.1006,56.7312,454.833334243,0
+FLNT.US,D,20110224,000000,56.0508,57.864,56.0508,56.958,70.500000141,0
+FLNT.US,D,20110225,000000,57.642,57.864,57.186,57.864,147.666666962,0
+FLNT.US,D,20110228,000000,57.414,58.998,56.7312,58.092,669.333334672,0
+FLNT.US,D,20110301,000000,58.548,58.998,58.548,58.998,107.666666882,0
+FLNT.US,D,20110302,000000,56.2776,56.5044,54.6888,56.5044,189.500000379,0
+FLNT.US,D,20110303,000000,56.5044,60.588,55.3698,60.138,529.166667725,0
+FLNT.US,D,20110304,000000,56.958,58.998,54.6888,58.998,290.833333915,0
+FLNT.US,D,20110307,000000,58.998,58.998,54.462,55.8234,508.33333435,0
+FLNT.US,D,20110308,000000,56.7312,57.864,55.143,56.0508,495.333334324,0
+FLNT.US,D,20110309,000000,55.3698,58.32,54.6888,56.2776,461.000000922,0
+FLNT.US,D,20110310,000000,56.958,56.958,52.8738,52.8738,462.666667592,0
+FLNT.US,D,20110311,000000,52.6464,52.6464,49.9236,50.3772,207.166667081,0
+FLNT.US,D,20110314,000000,50.3772,50.3772,47.2002,47.8812,77.500000155,0
+FLNT.US,D,20110315,000000,42.435,45.3852,41.0736,45.3852,1643.666669954,0
+FLNT.US,D,20110316,000000,45.612,46.7466,45.3852,45.612,246.166667159,0
+FLNT.US,D,20110317,000000,46.293,46.293,41.9814,41.9814,345.333334024,0
+FLNT.US,D,20110318,000000,42.6618,43.116,41.0736,41.5272,238.000000476,0
+FLNT.US,D,20110321,000000,41.9814,42.8886,41.0736,41.9814,428.166667523,0
+FLNT.US,D,20110322,000000,41.9814,41.9814,39.7122,39.7122,546.000001092,0
+FLNT.US,D,20110323,000000,39.7122,40.3926,38.8044,40.3926,756.333334846,0
+FLNT.US,D,20110324,000000,40.1658,42.8886,39.258,42.8886,1915.666670498,0
+FLNT.US,D,20110325,000000,43.3428,48.789,41.9814,46.5198,2780.666672228,0
+FLNT.US,D,20110328,000000,43.116,46.0656,39.7122,41.3004,3396.66667346,0
+FLNT.US,D,20110329,000000,40.6194,41.5272,40.6194,40.6194,671.000001342,0
+FLNT.US,D,20110330,000000,41.5272,42.2082,40.3926,40.3926,2075.500004151,0
+FLNT.US,D,20110331,000000,40.8468,45.8388,39.939,41.5272,1097.666668862,0
+FLNT.US,D,20110401,000000,42.435,44.7042,40.6194,40.6194,1541.000003082,0
+FLNT.US,D,20110404,000000,41.0736,41.9814,38.8044,39.939,425.00000085,0
+FLNT.US,D,20110405,000000,39.939,39.939,35.1732,36.3078,2419.333338172,0
+FLNT.US,D,20110406,000000,36.3078,36.3078,32.2236,35.4006,6537.000013074,0
+FLNT.US,D,20110407,000000,35.4006,36.762,32.904,35.8542,2339.333338012,0
+FLNT.US,D,20110408,000000,35.8542,41.9814,35.8542,41.754,3761.166674189,0
+FLNT.US,D,20110411,000000,41.9814,48.789,41.9814,48.108,3839.000007678,0
+FLNT.US,D,20110412,000000,48.108,61.722,48.108,58.32,10138.500020277,0
+FLNT.US,D,20110413,000000,56.7312,58.998,49.0158,49.47,2556.833338447,0
+FLNT.US,D,20110414,000000,49.0158,52.8738,49.0158,52.1928,518.833334371,0
+FLNT.US,D,20110415,000000,51.966,52.8738,51.285,52.6464,330.500000661,0
+FLNT.US,D,20110418,000000,52.6464,53.5542,52.4196,52.4196,412.500000825,0
+FLNT.US,D,20110419,000000,52.6464,52.6464,49.0158,49.9236,1182.833335699,0
+FLNT.US,D,20110420,000000,49.9236,50.1504,49.0158,49.47,180.666667028,0
+FLNT.US,D,20110421,000000,50.6046,57.414,49.47,56.7312,2323.833337981,0
+FLNT.US,D,20110425,000000,57.186,57.642,54.2352,54.9162,621.333334576,0
+FLNT.US,D,20110426,000000,55.3698,55.8234,53.3274,54.462,265.333333864,0
+FLNT.US,D,20110427,000000,55.3698,55.3698,53.3274,53.3274,403.666667474,0
+FLNT.US,D,20110428,000000,53.5542,54.0084,48.789,48.789,732.000001464,0
+FLNT.US,D,20110429,000000,49.47,49.9236,48.789,48.789,502.000001004,0
+FLNT.US,D,20110502,000000,49.2426,49.2426,45.3852,47.4276,1770.666670208,0
+FLNT.US,D,20110503,000000,47.6544,47.6544,45.1584,45.1584,621.333334576,0
+FLNT.US,D,20110504,000000,45.3852,47.6544,45.1584,47.2002,539.166667745,0
+FLNT.US,D,20110505,000000,46.7466,46.9734,45.8388,46.293,101.333333536,0
+FLNT.US,D,20110506,000000,45.8388,47.6544,45.8388,47.6544,577.333334488,0
+FLNT.US,D,20110509,000000,47.2002,47.2002,45.3852,46.9734,70.500000141,0
+FLNT.US,D,20110510,000000,46.7466,46.7466,45.1584,45.3852,693.833334721,0
+FLNT.US,D,20110511,000000,45.612,45.612,45.1584,45.3852,348.166667363,0
+FLNT.US,D,20110512,000000,45.3852,45.8388,45.1584,45.8388,427.000000854,0
+FLNT.US,D,20110513,000000,45.612,45.612,45.1584,45.1584,914.333335162,0
+FLNT.US,D,20110516,000000,45.1584,47.6544,45.1584,46.293,592.000001184,0
+FLNT.US,D,20110517,000000,45.8388,47.2002,45.1584,46.293,622.666667912,0
+FLNT.US,D,20110518,000000,46.0656,46.293,45.1584,46.0656,487.833334309,0
+FLNT.US,D,20110519,000000,46.0656,46.7466,45.612,46.0656,114.500000229,0
+FLNT.US,D,20110520,000000,46.5198,46.5198,45.8388,45.8388,461.166667589,0
+FLNT.US,D,20110523,000000,45.1584,46.293,45.1584,45.612,262.500000525,0
+FLNT.US,D,20110524,000000,45.1584,48.789,45.1584,47.6544,532.500001065,0
+FLNT.US,D,20110525,000000,47.4276,47.4276,45.3852,46.5198,467.166667601,0
+FLNT.US,D,20110526,000000,46.9734,48.3354,46.5198,48.3354,334.833334003,0
+FLNT.US,D,20110527,000000,47.6544,47.6544,46.5198,46.5198,617.000001234,0
+FLNT.US,D,20110531,000000,46.5198,46.7466,46.5198,46.5198,271.000000542,0
+FLNT.US,D,20110601,000000,47.2002,47.6544,46.5198,46.9734,403.166667473,0
+FLNT.US,D,20110603,000000,46.5198,46.5198,46.5198,46.5198,273.166667213,0
+FLNT.US,D,20110606,000000,46.5198,46.5198,45.1584,45.3852,1043.500002087,0
+FLNT.US,D,20110607,000000,45.612,45.612,45.1584,45.1584,233.500000467,0
+FLNT.US,D,20110608,000000,45.1584,45.3852,44.0238,44.0238,3424.000006848,0
+FLNT.US,D,20110609,000000,44.4774,44.4774,44.4774,44.4774,784.333334902,0
+FLNT.US,D,20110610,000000,44.2506,45.1584,44.2506,45.1584,23.833333381,0
+FLNT.US,D,20110613,000000,44.4774,44.931,44.2506,44.2506,846.166668359,0
+FLNT.US,D,20110614,000000,44.0238,44.2506,41.5272,42.8886,1304.333335942,0
+FLNT.US,D,20110615,000000,42.8886,43.3428,42.2082,43.116,145.00000029,0
+FLNT.US,D,20110616,000000,43.116,43.116,41.5272,41.9814,295.333333924,0
+FLNT.US,D,20110620,000000,41.9814,44.0238,41.5272,44.0238,1082.500002165,0
+FLNT.US,D,20110621,000000,43.7964,47.2002,42.8886,46.9734,484.666667636,0
+FLNT.US,D,20110622,000000,45.612,46.9734,43.5696,43.5696,1081.833335497,0
+FLNT.US,D,20110623,000000,41.9814,41.9814,41.0736,41.3004,580.166667827,0
+FLNT.US,D,20110624,000000,41.754,44.2506,41.5272,44.2506,931.166668529,0
+FLNT.US,D,20110627,000000,43.5696,43.5696,42.2082,42.8886,30.833333395,0
+FLNT.US,D,20110628,000000,43.3428,43.3428,42.6618,42.8886,476.000000952,0
+FLNT.US,D,20110629,000000,43.7964,43.7964,41.9814,42.8886,408.666667484,0
+FLNT.US,D,20110630,000000,43.116,43.3428,42.8886,43.116,1121.500002243,0
+FLNT.US,D,20110701,000000,42.8886,44.2506,41.0736,43.5696,1088.500002177,0
+FLNT.US,D,20110705,000000,44.0238,44.0238,43.3428,44.0238,339.333334012,0
+FLNT.US,D,20110706,000000,44.2506,44.2506,43.3428,44.0238,229.166667125,0
+FLNT.US,D,20110707,000000,44.2506,45.3852,44.2506,44.2506,201.333333736,0
+FLNT.US,D,20110708,000000,44.2506,44.2506,41.9814,42.2082,4567.500009135,0
+FLNT.US,D,20110711,000000,43.116,43.3428,41.9814,41.9814,90.333333514,0
+FLNT.US,D,20110712,000000,42.6618,43.116,41.0736,42.435,1645.833336625,0
+FLNT.US,D,20110713,000000,42.8886,43.5696,41.754,43.5696,973.833335281,0
+FLNT.US,D,20110714,000000,43.5696,43.7964,41.9814,42.6618,1330.833335995,0
+FLNT.US,D,20110715,000000,43.3428,44.2506,43.3428,44.2506,379.000000758,0
+FLNT.US,D,20110718,000000,44.2506,44.7042,40.8468,42.8886,1558.500003117,0
+FLNT.US,D,20110719,000000,42.8886,46.0656,42.8886,45.1584,492.833334319,0
+FLNT.US,D,20110720,000000,45.1584,45.3852,45.1584,45.1584,92.833333519,0
+FLNT.US,D,20110721,000000,44.931,44.931,42.8886,42.8886,259.500000519,0
+FLNT.US,D,20110722,000000,40.6194,43.5696,40.6194,43.3428,136.166666939,0
+FLNT.US,D,20110725,000000,43.116,43.7964,42.6618,43.7964,704.166668075,0
+FLNT.US,D,20110726,000000,44.0238,44.0238,42.6618,43.116,420.833334175,0
+FLNT.US,D,20110727,000000,42.2082,43.7964,42.2082,42.2082,196.166667059,0
+FLNT.US,D,20110728,000000,42.8886,43.116,42.8886,42.8886,97.000000194,0
+FLNT.US,D,20110729,000000,42.8886,43.116,42.2082,42.2082,610.333334554,0
+FLNT.US,D,20110801,000000,41.3004,41.3004,35.6274,35.6274,711.000001422,0
+FLNT.US,D,20110802,000000,34.266,38.5776,34.266,38.5776,736.000001472,0
+FLNT.US,D,20110803,000000,38.5776,45.1584,34.0386,43.116,669.166668005,0
+FLNT.US,D,20110804,000000,43.3428,44.7042,41.9814,43.116,401.000000802,0
+FLNT.US,D,20110805,000000,41.754,45.612,40.3926,45.1584,1226.66666912,0
+FLNT.US,D,20110808,000000,42.6618,42.6618,37.4424,38.8044,797.666668262,0
+FLNT.US,D,20110809,000000,37.4424,39.258,27.912,31.7694,2337.833338009,0
+FLNT.US,D,20110810,000000,29.5002,31.7694,27.6846,27.6846,1439.000002878,0
+FLNT.US,D,20110811,000000,29.5002,33.585,29.5002,33.585,413.500000827,0
+FLNT.US,D,20110812,000000,34.0386,35.1732,33.585,33.585,264.333333862,0
+FLNT.US,D,20110815,000000,35.6274,35.6274,33.3582,34.266,323.000000646,0
+FLNT.US,D,20110816,000000,32.2236,33.585,32.2236,33.585,286.500000573,0
+FLNT.US,D,20110818,000000,32.2236,32.2236,28.3656,31.3158,537.666667742,0
+FLNT.US,D,20110819,000000,31.3158,31.3158,30.408,30.408,357.000000714,0
+FLNT.US,D,20110822,000000,30.408,33.3582,29.727,33.3582,863.666668394,0
+FLNT.US,D,20110823,000000,32.2236,32.2236,30.8616,32.2236,142.833333619,0
+FLNT.US,D,20110824,000000,30.8616,31.089,30.8616,30.8616,116.833333567,0
+FLNT.US,D,20110825,000000,31.7694,31.7694,31.7694,31.7694,141.000000282,0
+FLNT.US,D,20110826,000000,30.6348,32.4504,28.3656,32.4504,1074.000002148,0
+FLNT.US,D,20110829,000000,32.904,37.4424,32.904,37.4424,530.333334394,0
+FLNT.US,D,20110830,000000,37.8966,42.6618,36.3078,40.1658,1587.666669842,0
+FLNT.US,D,20110831,000000,39.7122,39.7122,36.3078,38.1234,321.66666731,0
+FLNT.US,D,20110901,000000,40.6194,43.116,40.6194,40.8468,1189.833335713,0
+FLNT.US,D,20110902,000000,39.939,39.939,36.5352,36.5352,352.500000705,0
+FLNT.US,D,20110906,000000,35.4006,38.8044,34.0386,35.4006,149.166666965,0
+FLNT.US,D,20110907,000000,36.5352,36.5352,34.9464,35.1732,286.500000573,0
+FLNT.US,D,20110908,000000,35.6274,35.8542,30.8616,30.8616,691.833334717,0
+FLNT.US,D,20110909,000000,31.089,31.3158,30.1812,31.3158,493.500000987,0
+FLNT.US,D,20110912,000000,30.6348,31.089,29.2734,29.2734,585.666667838,0
+FLNT.US,D,20110913,000000,30.408,30.408,28.3656,29.727,1240.333335814,0
+FLNT.US,D,20110914,000000,28.3656,31.9962,28.3656,31.7694,1291.166669249,0
+FLNT.US,D,20110915,000000,32.2236,33.8118,31.9962,31.9962,110.166666887,0
+FLNT.US,D,20110916,000000,32.6772,32.6772,31.3158,31.3158,44.000000088,0
+FLNT.US,D,20110921,000000,31.3158,32.2236,29.9544,29.9544,418.666667504,0
+FLNT.US,D,20110922,000000,29.0466,29.0466,26.55,28.8198,377.500000755,0
+FLNT.US,D,20110926,000000,28.1388,28.1388,26.7774,26.7774,251.833333837,0
+FLNT.US,D,20110927,000000,26.7774,27.0042,26.7774,26.7774,227.333333788,0
+FLNT.US,D,20110928,000000,26.0964,27.4578,26.0964,27.4578,246.833333827,0
+FLNT.US,D,20110929,000000,27.4578,34.266,25.6428,34.266,359.166667385,0
+FLNT.US,D,20110930,000000,36.081,38.5776,32.4504,37.8966,1258.166669183,0
+FLNT.US,D,20111003,000000,36.762,36.762,32.904,32.904,732.666668132,0
+FLNT.US,D,20111004,000000,31.3158,34.9464,28.1388,34.9464,339.333334012,0
+FLNT.US,D,20111005,000000,36.9888,41.3004,36.3078,41.3004,206.166667079,0
+FLNT.US,D,20111006,000000,37.8966,40.8468,36.3078,38.1234,180.666667028,0
+FLNT.US,D,20111007,000000,37.4424,37.4424,35.4006,37.4424,141.000000282,0
+FLNT.US,D,20111010,000000,38.1234,44.7042,38.1234,41.5272,959.500001919,0
+FLNT.US,D,20111011,000000,44.0238,44.0238,34.266,39.4848,296.333333926,0
+FLNT.US,D,20111012,000000,39.7122,39.7122,36.3078,36.3078,61.66666679,0
+FLNT.US,D,20111013,000000,34.266,34.266,34.0386,34.0386,232.166667131,0
+FLNT.US,D,20111014,000000,31.7694,33.3582,31.7694,33.3582,299.666667266,0
+FLNT.US,D,20111018,000000,31.089,31.089,26.55,29.5002,445.00000089,0
+FLNT.US,D,20111019,000000,30.1812,31.5426,30.1812,30.1812,180.833333695,0
+FLNT.US,D,20111021,000000,30.1812,30.408,27.231,27.6846,462.666667592,0
+FLNT.US,D,20111024,000000,27.231,27.231,25.1886,25.8696,567.666667802,0
+FLNT.US,D,20111025,000000,25.1886,26.7774,25.1886,26.7774,207.166667081,0
+FLNT.US,D,20111026,000000,26.7774,28.3656,26.7774,28.1388,120.166666907,0
+FLNT.US,D,20111027,000000,26.7774,28.3656,25.1886,27.231,392.166667451,0
+FLNT.US,D,20111028,000000,26.7774,26.7774,20.877,23.8272,880.166668427,0
+FLNT.US,D,20111031,000000,25.1886,27.4578,25.1886,27.4578,66.166666799,0
+FLNT.US,D,20111101,000000,26.0964,28.3656,23.6004,25.1886,470.166667607,0
+FLNT.US,D,20111102,000000,24.2808,24.2808,22.9194,23.6004,242.333333818,0
+FLNT.US,D,20111103,000000,22.9194,23.8272,22.9194,23.8272,57.333333448,0
+FLNT.US,D,20111104,000000,25.4154,25.4154,23.8272,25.4154,145.500000291,0
+FLNT.US,D,20111107,000000,25.4154,28.3656,24.054,28.3656,302.666667272,0
+FLNT.US,D,20111108,000000,27.231,31.3158,27.0042,29.5002,1043.000002086,0
+FLNT.US,D,20111109,000000,29.9544,29.9544,29.5002,29.5002,559.666667786,0
+FLNT.US,D,20111110,000000,29.5002,29.5002,27.4578,27.4578,559.166667785,0
+FLNT.US,D,20111111,000000,27.4578,29.2734,26.0964,28.8198,989.333335312,0
+FLNT.US,D,20111114,000000,27.231,27.231,23.1462,23.1462,418.666667504,0
+FLNT.US,D,20111115,000000,22.6926,22.6926,22.2384,22.2384,393.500000787,0
+FLNT.US,D,20111116,000000,22.6926,23.6004,22.6926,23.6004,103.500000207,0
+FLNT.US,D,20111117,000000,22.6926,22.6926,21.558,21.558,638.833334611,0
+FLNT.US,D,20111118,000000,22.6926,22.6926,21.558,21.558,467.166667601,0
+FLNT.US,D,20111121,000000,21.558,21.558,12.4806,15.885,9785.666686238,0
+FLNT.US,D,20111122,000000,14.7504,17.0196,13.3884,15.885,1588.166669843,0
+FLNT.US,D,20111123,000000,15.885,18.6078,15.885,18.6078,1503.833336341,0
+FLNT.US,D,20111125,000000,17.7,17.7,16.3386,16.7922,361.333334056,0
+FLNT.US,D,20111128,000000,16.3386,17.9274,15.885,17.2464,1520.333336374,0
+FLNT.US,D,20111129,000000,17.2464,18.381,15.885,15.885,1040.00000208,0
+FLNT.US,D,20111130,000000,16.7922,17.2464,16.3386,16.3386,489.166667645,0
+FLNT.US,D,20111201,000000,15.885,15.885,14.523,14.7504,379.000000758,0
+FLNT.US,D,20111202,000000,14.7504,14.7504,13.6158,13.6158,1096.833335527,0
+FLNT.US,D,20111205,000000,14.2962,14.7504,14.2962,14.7504,1114.833335563,0
+FLNT.US,D,20111206,000000,17.0196,17.0196,13.6158,14.523,524.333334382,0
+FLNT.US,D,20111207,000000,14.7504,14.7504,13.1616,13.6158,1010.500002021,0
+FLNT.US,D,20111208,000000,13.6158,13.6158,12.9348,13.6158,312.833333959,0
+FLNT.US,D,20111209,000000,13.6158,13.6158,13.6158,13.6158,2075.500004151,0
+FLNT.US,D,20111212,000000,13.6158,13.6158,12.9348,13.6158,354.666667376,0
+FLNT.US,D,20111213,000000,13.6158,13.6158,12.027,13.3884,498.000000996,0
+FLNT.US,D,20111214,000000,13.6158,13.6158,13.1616,13.1616,30.833333395,0
+FLNT.US,D,20111215,000000,12.2538,13.1616,12.027,12.9348,365.500000731,0
+FLNT.US,D,20111216,000000,12.9348,12.9348,10.6656,11.1192,32540.166731747,0
+FLNT.US,D,20111219,000000,10.8924,11.8002,10.6656,11.346,9498.33335233,0
+FLNT.US,D,20111220,000000,11.346,11.5734,11.346,11.346,6618.833346571,0
+FLNT.US,D,20111221,000000,11.346,12.4806,11.346,11.346,4953.166676573,0
+FLNT.US,D,20111222,000000,12.2538,13.1616,12.2538,12.4806,314.000000628,0
+FLNT.US,D,20111223,000000,12.4806,12.708,11.8002,12.708,858.000001716,0
+FLNT.US,D,20111227,000000,13.3884,14.7504,13.1616,14.7504,1762.000003524,0
+FLNT.US,D,20111228,000000,14.7504,14.7504,13.6158,14.523,347.666667362,0
+FLNT.US,D,20111229,000000,13.6158,14.2962,11.5734,11.5734,2160.00000432,0
+FLNT.US,D,20111230,000000,20.1966,20.1966,12.4806,14.7504,4463.166675593,0
+FLNT.US,D,20120103,000000,14.7504,14.7504,13.6158,14.7504,211.500000423,0
+FLNT.US,D,20120104,000000,14.7504,15.4308,14.7504,14.7504,2545.833338425,0
+FLNT.US,D,20120105,000000,14.7504,14.7504,12.2538,12.2538,1335.166669337,0
+FLNT.US,D,20120106,000000,11.8002,12.4806,11.346,12.2538,679.000001358,0
+FLNT.US,D,20120109,000000,12.4806,12.708,11.346,11.346,561.833334457,0
+FLNT.US,D,20120110,000000,11.8002,12.4806,11.8002,11.8002,601.500001203,0
+FLNT.US,D,20120111,000000,12.4806,12.9348,11.5734,11.5734,1563.500003127,0
+FLNT.US,D,20120112,000000,12.027,12.2538,11.346,12.2538,466.500000933,0
+FLNT.US,D,20120113,000000,12.2538,12.708,12.027,12.708,171.833333677,0
+FLNT.US,D,20120117,000000,13.1616,14.7504,12.9348,14.7504,741.833334817,0
+FLNT.US,D,20120118,000000,14.523,15.885,14.523,15.6576,295.666667258,0
+FLNT.US,D,20120119,000000,16.3386,16.3386,16.3386,16.3386,106.66666688,0
+FLNT.US,D,20120120,000000,16.3386,16.7922,16.1118,16.3386,92.166666851,0
+FLNT.US,D,20120123,000000,17.0196,18.1542,17.0196,17.9274,318.833333971,0
+FLNT.US,D,20120124,000000,18.1542,19.062,17.7,18.8346,925.333335184,0
+FLNT.US,D,20120125,000000,19.2888,21.558,19.2888,21.1038,826.66666832,0
+FLNT.US,D,20120126,000000,27.231,29.727,24.9618,27.231,3611.500007223,0
+FLNT.US,D,20120127,000000,27.231,30.6348,26.3232,29.2734,2440.666671548,0
+FLNT.US,D,20120130,000000,27.6846,27.6846,26.7774,27.6846,846.166668359,0
+FLNT.US,D,20120131,000000,27.6846,28.3656,26.3232,27.231,541.833334417,0
+FLNT.US,D,20120201,000000,26.55,27.6846,26.55,26.55,199.333333732,0
+FLNT.US,D,20120202,000000,25.1886,25.8696,24.735,25.1886,394.333334122,0
+FLNT.US,D,20120203,000000,24.2808,26.7774,21.7848,22.9194,895.500001791,0
+FLNT.US,D,20120206,000000,23.1462,23.8272,22.6926,23.8272,766.500001533,0
+FLNT.US,D,20120207,000000,24.5082,24.9618,24.054,24.9618,177.833333689,0
+FLNT.US,D,20120208,000000,25.1886,25.1886,23.8272,24.054,392.166667451,0
+FLNT.US,D,20120209,000000,24.9618,26.7774,24.9618,26.3232,212.333333758,0
+FLNT.US,D,20120210,000000,26.0964,26.0964,25.4154,25.8696,468.166667603,0
+FLNT.US,D,20120213,000000,24.735,26.0964,24.735,24.9618,189.333333712,0
+FLNT.US,D,20120214,000000,24.9618,26.3232,24.9618,24.9618,110.166666887,0
+FLNT.US,D,20120215,000000,24.9618,26.0964,24.9618,24.9618,44.000000088,0
+FLNT.US,D,20120216,000000,24.9618,25.1886,24.9618,24.9618,308.500000617,0
+FLNT.US,D,20120217,000000,24.9618,24.9618,24.735,24.735,114.500000229,0
+FLNT.US,D,20120221,000000,24.9618,38.3502,24.9618,32.904,2985.500005971,0
+FLNT.US,D,20120222,000000,33.3582,37.6698,33.3582,35.1732,3281.333339896,0
+FLNT.US,D,20120223,000000,32.904,36.5352,32.904,34.0386,1672.166670011,0
+FLNT.US,D,20120224,000000,34.4928,38.5776,34.0386,34.7196,1204.000002408,0
+FLNT.US,D,20120227,000000,34.266,41.9814,34.266,40.8468,2371.333338076,0
+FLNT.US,D,20120228,000000,41.9814,41.9814,38.5776,38.5776,944.000001888,0
+FLNT.US,D,20120229,000000,39.7122,39.7122,36.081,39.7122,446.333334226,0
+FLNT.US,D,20120301,000000,39.258,41.3004,38.5776,39.0312,331.000000662,0
+FLNT.US,D,20120302,000000,38.1234,38.1234,33.3582,35.4006,1137.000002274,0
+FLNT.US,D,20120305,000000,34.0386,35.6274,32.904,34.0386,480.166667627,0
+FLNT.US,D,20120306,000000,31.7694,34.7196,29.9544,34.7196,440.666667548,0
+FLNT.US,D,20120307,000000,34.7196,35.6274,32.2236,34.7196,439.500000879,0
+FLNT.US,D,20120308,000000,33.1314,34.4928,32.4504,33.8118,242.666667152,0
+FLNT.US,D,20120309,000000,32.4504,35.8542,31.7694,35.8542,1255.666669178,0
+FLNT.US,D,20120312,000000,36.081,39.7122,34.266,39.7122,1203.500002407,0
+FLNT.US,D,20120313,000000,38.5776,38.5776,36.9888,38.5776,191.66666705,0
+FLNT.US,D,20120314,000000,35.8542,35.8542,35.4006,35.8542,28.666666724,0
+FLNT.US,D,20120315,000000,34.0386,38.3502,33.1314,34.0386,281.000000562,0
+FLNT.US,D,20120316,000000,34.0386,37.4424,32.4504,37.4424,305.166667277,0
+FLNT.US,D,20120319,000000,36.081,36.3078,33.585,35.1732,405.00000081,0
+FLNT.US,D,20120320,000000,33.8118,35.1732,33.8118,33.8118,54.166666775,0
+FLNT.US,D,20120321,000000,33.8118,35.1732,33.8118,35.1732,120.333333574,0
+FLNT.US,D,20120322,000000,33.8118,33.8118,33.8118,33.8118,30.833333395,0
+FLNT.US,D,20120323,000000,33.8118,36.3078,33.8118,36.3078,138.833333611,0
+FLNT.US,D,20120326,000000,37.4424,37.4424,37.4424,37.4424,8.833333351,0
+FLNT.US,D,20120327,000000,35.6274,37.4424,35.1732,37.4424,92.500000185,0
+FLNT.US,D,20120328,000000,36.3078,36.9888,34.9464,36.762,141.833333617,0
+FLNT.US,D,20120329,000000,34.4928,34.4928,34.4928,34.4928,4.333333342,0
+FLNT.US,D,20120330,000000,34.9464,39.7122,34.9464,37.8966,357.000000714,0
+FLNT.US,D,20120402,000000,37.4424,41.0736,37.4424,41.0736,709.333334752,0
+FLNT.US,D,20120403,000000,41.754,41.754,38.5776,38.5776,317.333333968,0
+FLNT.US,D,20120404,000000,40.3926,40.3926,35.1732,37.4424,135.333333604,0
+FLNT.US,D,20120405,000000,38.5776,41.754,38.5776,41.754,462.666667592,0
+FLNT.US,D,20120409,000000,41.754,41.754,38.5776,38.5776,255.00000051,0
+FLNT.US,D,20120410,000000,40.6194,40.6194,34.266,34.4928,392.166667451,0
+FLNT.US,D,20120411,000000,36.5352,40.6194,34.266,36.762,151.333333636,0
+FLNT.US,D,20120412,000000,36.081,42.435,36.081,42.435,820.833334975,0
+FLNT.US,D,20120413,000000,41.0736,43.3428,35.1732,38.3502,1273.500002547,0
+FLNT.US,D,20120416,000000,40.3926,41.3004,40.3926,40.8468,594.833334523,0
+FLNT.US,D,20120417,000000,41.754,41.754,40.3926,40.8468,471.500000943,0
+FLNT.US,D,20120418,000000,40.1658,43.116,40.1658,43.116,654.000001308,0
+FLNT.US,D,20120419,000000,42.2082,43.3428,42.2082,43.116,411.833334157,0
+FLNT.US,D,20120420,000000,43.116,43.116,42.8886,42.8886,136.66666694,0
+FLNT.US,D,20120423,000000,42.2082,43.116,38.5776,42.6618,1631.333336596,0
+FLNT.US,D,20120424,000000,42.8886,43.3428,42.6618,43.116,1686.833336707,0
+FLNT.US,D,20120425,000000,43.3428,43.7964,41.9814,43.7964,725.166668117,0
+FLNT.US,D,20120426,000000,42.8886,43.7964,42.8886,43.7964,86.000000172,0
+FLNT.US,D,20120427,000000,43.116,43.5696,42.6618,43.5696,129.833333593,0
+FLNT.US,D,20120430,000000,42.6618,43.7964,40.8468,43.7964,822.000001644,0
+FLNT.US,D,20120501,000000,43.5696,43.5696,41.3004,43.5696,229.166667125,0
+FLNT.US,D,20120502,000000,43.116,43.5696,43.116,43.5696,236.166667139,0
+FLNT.US,D,20120504,000000,43.116,43.5696,42.8886,43.5696,299.666667266,0
+FLNT.US,D,20120509,000000,43.116,43.116,42.435,43.116,383.3333341,0
+FLNT.US,D,20120510,000000,42.435,43.3428,40.8468,43.3428,891.000001782,0
+FLNT.US,D,20120511,000000,41.754,43.3428,41.0736,43.3428,52.833333439,0
+FLNT.US,D,20120514,000000,42.2082,43.5696,42.2082,43.3428,2489.833338313,0
+FLNT.US,D,20120515,000000,43.5696,44.2506,42.6618,42.6618,255.666667178,0
+FLNT.US,D,20120516,000000,43.5696,43.5696,42.6618,42.6618,598.833334531,0
+FLNT.US,D,20120517,000000,42.435,42.435,34.4928,37.4424,718.33333477,0
+FLNT.US,D,20120518,000000,39.0312,39.0312,33.8118,33.8118,2247.500004495,0
+FLNT.US,D,20120521,000000,35.8542,36.762,35.8542,36.081,328.500000657,0
+FLNT.US,D,20120522,000000,36.081,38.1234,36.081,36.3078,538.500001077,0
+FLNT.US,D,20120523,000000,36.3078,38.3502,36.3078,38.3502,292.833333919,0
+FLNT.US,D,20120524,000000,38.3502,43.3428,38.3502,42.6618,448.33333423,0
+FLNT.US,D,20120525,000000,41.9814,41.9814,41.754,41.9814,136.66666694,0
+FLNT.US,D,20120529,000000,41.9814,41.9814,38.5776,41.3004,1939.000003878,0
+FLNT.US,D,20120530,000000,41.3004,41.3004,37.2156,41.3004,344.666667356,0
+FLNT.US,D,20120531,000000,40.1658,41.5272,38.5776,41.5272,158.666666984,0
+FLNT.US,D,20120601,000000,39.7122,41.5272,38.1234,41.3004,339.333334012,0
+FLNT.US,D,20120605,000000,41.5272,44.931,41.5272,44.931,1525.833336385,0
+FLNT.US,D,20120606,000000,44.931,44.931,44.4774,44.931,405.500000811,0
+FLNT.US,D,20120607,000000,44.931,45.1584,44.931,45.1584,173.833333681,0
+FLNT.US,D,20120608,000000,45.1584,45.1584,40.8468,43.116,304.000000608,0
+FLNT.US,D,20120611,000000,43.5696,43.5696,41.0736,42.435,154.166666975,0
+FLNT.US,D,20120612,000000,43.116,43.116,43.116,43.116,233.500000467,0
+FLNT.US,D,20120613,000000,42.2082,42.6618,38.3502,41.3004,327.000000654,0
+FLNT.US,D,20120614,000000,41.9814,42.8886,41.9814,42.6618,55.166666777,0
+FLNT.US,D,20120615,000000,42.2082,42.2082,39.7122,41.9814,297.666667262,0
+FLNT.US,D,20120618,000000,42.2082,42.2082,41.754,42.2082,97.000000194,0
+FLNT.US,D,20120619,000000,39.7122,41.5272,39.7122,41.5272,24.166666715,0
+FLNT.US,D,20120620,000000,41.3004,41.754,39.258,41.3004,61.66666679,0
+FLNT.US,D,20120625,000000,41.0736,41.3004,41.0736,41.3004,8.833333351,0
+FLNT.US,D,20120627,000000,37.6698,40.8468,37.6698,40.8468,23.166666713,0
+FLNT.US,D,20120628,000000,38.5776,38.5776,38.5776,38.5776,70.500000141,0
+FLNT.US,D,20120629,000000,39.7122,41.3004,39.0312,40.8468,1264.666669196,0
+FLNT.US,D,20120702,000000,36.9888,36.9888,36.3078,36.3078,19.333333372,0
+FLNT.US,D,20120703,000000,36.3078,38.5776,36.081,38.5776,261.333333856,0
+FLNT.US,D,20120705,000000,39.7122,39.7122,39.7122,39.7122,11.000000022,0
+FLNT.US,D,20120706,000000,37.2156,39.258,35.4006,37.4424,253.33333384,0
+FLNT.US,D,20120709,000000,36.9888,37.4424,34.4928,34.4928,240.00000048,0
+FLNT.US,D,20120710,000000,34.4928,36.3078,34.0386,34.4928,342.166667351,0
+FLNT.US,D,20120711,000000,31.7694,33.1314,29.5002,33.1314,408.000000816,0
+FLNT.US,D,20120712,000000,29.727,32.2236,29.727,29.727,120.666666908,0
+FLNT.US,D,20120713,000000,29.727,30.6348,24.9618,29.5002,979.000001958,0
+FLNT.US,D,20120716,000000,26.3232,32.2236,26.3232,29.5002,586.166667839,0
+FLNT.US,D,20120717,000000,31.3158,31.7694,29.9544,29.9544,46.333333426,0
+FLNT.US,D,20120718,000000,29.5002,29.5002,22.4658,27.912,4209.500008419,0
+FLNT.US,D,20120719,000000,27.6846,28.5924,27.6846,27.912,262.166667191,0
+FLNT.US,D,20120723,000000,27.912,28.3656,27.912,28.3656,149.833333633,0
+FLNT.US,D,20120725,000000,28.3656,30.8616,28.3656,30.8616,15.500000031,0
+FLNT.US,D,20120726,000000,29.5002,29.5002,29.2734,29.5002,116.833333567,0
+FLNT.US,D,20120727,000000,29.5002,29.5002,29.5002,29.5002,178.500000357,0
+FLNT.US,D,20120730,000000,28.3656,29.5002,28.1388,29.5002,205.500000411,0
+FLNT.US,D,20120731,000000,29.5002,29.5002,29.5002,29.5002,4.333333342,0
+FLNT.US,D,20120801,000000,28.1388,28.8198,28.1388,28.8198,159.666666986,0
+FLNT.US,D,20120802,000000,28.8198,28.8198,27.4578,28.1388,258.833333851,0
+FLNT.US,D,20120803,000000,29.2734,30.6348,29.2734,30.6348,17.666666702,0
+FLNT.US,D,20120806,000000,30.6348,33.8118,30.6348,31.089,242.833333819,0
+FLNT.US,D,20120807,000000,29.727,30.8616,29.2734,29.2734,248.166667163,0
+FLNT.US,D,20120808,000000,29.5002,31.3158,29.2734,29.5002,153.833333641,0
+FLNT.US,D,20120809,000000,29.5002,29.5002,29.5002,29.5002,97.000000194,0
+FLNT.US,D,20120810,000000,31.3158,31.3158,27.231,29.5002,48.500000097,0
+FLNT.US,D,20120813,000000,30.1812,30.1812,30.1812,30.1812,4.333333342,0
+FLNT.US,D,20120814,000000,29.5002,33.8118,29.5002,30.6348,1220.666669108,0
+FLNT.US,D,20120815,000000,32.2236,32.2236,30.6348,30.6348,74.833333483,0
+FLNT.US,D,20120817,000000,31.7694,31.7694,30.1812,30.1812,22.000000044,0
+FLNT.US,D,20120820,000000,30.1812,30.1812,30.1812,30.1812,69.333333472,0
+FLNT.US,D,20120822,000000,29.5002,34.0386,29.5002,34.0386,643.33333462,0
+FLNT.US,D,20120823,000000,34.0386,34.0386,32.904,32.904,526.66666772,0
+FLNT.US,D,20120824,000000,32.904,34.0386,32.904,33.3582,892.333335118,0
+FLNT.US,D,20120827,000000,33.3582,33.3582,27.231,30.6348,1601.833336537,0
+FLNT.US,D,20120828,000000,31.7694,31.7694,29.2734,29.2734,396.66666746,0
+FLNT.US,D,20120829,000000,30.6348,31.5426,28.8198,29.2734,886.166668439,0
+FLNT.US,D,20120830,000000,31.3158,31.7694,29.727,31.5426,1163.33333566,0
+FLNT.US,D,20120831,000000,31.5426,35.6274,31.5426,35.6274,982.333335298,0
+FLNT.US,D,20120904,000000,34.0386,34.9464,34.0386,34.9464,44.000000088,0
+FLNT.US,D,20120905,000000,34.266,35.8542,32.904,35.4006,1310.833335955,0
+FLNT.US,D,20120906,000000,34.266,36.081,34.0386,36.081,93.000000186,0
+FLNT.US,D,20120907,000000,35.1732,35.1732,34.0386,34.0386,275.500000551,0
+FLNT.US,D,20120910,000000,34.0386,35.8542,31.7694,35.1732,550.833334435,0
+FLNT.US,D,20120911,000000,34.4928,34.7196,34.0386,34.7196,244.500000489,0
+FLNT.US,D,20120912,000000,35.1732,35.4006,35.1732,35.4006,35.333333404,0
+FLNT.US,D,20120913,000000,36.3078,38.1234,35.6274,38.1234,590.500001181,0
+FLNT.US,D,20120914,000000,38.5776,38.5776,38.5776,38.5776,308.500000617,0
+FLNT.US,D,20120917,000000,40.8468,40.8468,40.8468,40.8468,13.166666693,0
+FLNT.US,D,20120918,000000,40.6194,40.6194,38.8044,39.0312,79.333333492,0
+FLNT.US,D,20120919,000000,39.7122,39.7122,37.4424,38.8044,70.500000141,0
+FLNT.US,D,20120921,000000,36.762,36.762,31.9962,35.1732,604.666667876,0
+FLNT.US,D,20120924,000000,32.904,38.3502,32.904,38.3502,33.000000066,0
+FLNT.US,D,20120925,000000,37.2156,38.1234,35.6274,35.6274,123.33333358,0
+FLNT.US,D,20120926,000000,37.4424,38.1234,37.2156,38.1234,106.166666879,0
+FLNT.US,D,20120927,000000,36.3078,36.3078,34.7196,36.081,219.500000439,0
+FLNT.US,D,20120928,000000,35.8542,35.8542,34.9464,35.6274,70.500000141,0
+FLNT.US,D,20121001,000000,37.4424,37.4424,35.6274,35.6274,19.000000038,0
+FLNT.US,D,20121002,000000,34.4928,36.3078,34.4928,36.3078,35.666666738,0
+FLNT.US,D,20121003,000000,35.4006,36.3078,34.7196,36.3078,44.000000088,0
+FLNT.US,D,20121004,000000,36.3078,36.3078,36.3078,36.3078,44.000000088,0
+FLNT.US,D,20121009,000000,36.3078,36.3078,34.4928,34.4928,308.500000617,0
+FLNT.US,D,20121010,000000,32.904,32.904,32.904,32.904,207.166667081,0
+FLNT.US,D,20121011,000000,34.4928,34.4928,34.0386,34.0386,61.66666679,0
+FLNT.US,D,20121016,000000,32.4504,34.9464,32.4504,34.9464,255.166667177,0
+FLNT.US,D,20121017,000000,34.266,35.6274,32.4504,35.6274,492.166667651,0
+FLNT.US,D,20121018,000000,34.0386,34.4928,31.7694,33.8118,727.166668121,0
+FLNT.US,D,20121019,000000,33.3582,35.1732,33.1314,35.1732,401.000000802,0
+FLNT.US,D,20121023,000000,34.4928,34.4928,25.4154,32.2236,297.000000594,0
+FLNT.US,D,20121024,000000,29.9544,32.2236,29.9544,32.2236,15.500000031,0
+FLNT.US,D,20121025,000000,34.4928,34.4928,31.5426,31.7694,156.000000312,0
+FLNT.US,D,20121031,000000,29.0466,31.7694,26.7774,31.7694,343.666667354,0
+FLNT.US,D,20121101,000000,28.3656,30.6348,25.4154,30.6348,440.666667548,0
+FLNT.US,D,20121102,000000,28.1388,29.727,28.1388,29.727,110.166666887,0
+FLNT.US,D,20121106,000000,29.2734,29.2734,28.3656,28.3656,37.833333409,0
+FLNT.US,D,20121107,000000,26.0964,28.1388,20.877,27.912,222.500000445,0
+FLNT.US,D,20121108,000000,29.9544,29.9544,25.1886,25.1886,92.500000185,0
+FLNT.US,D,20121109,000000,25.8696,27.0042,24.9618,25.8696,163.000000326,0
+FLNT.US,D,20121112,000000,24.9618,24.9618,24.9618,24.9618,528.833334391,0
+FLNT.US,D,20121113,000000,24.5082,25.8696,24.5082,25.8696,148.500000297,0
+FLNT.US,D,20121114,000000,24.9618,27.231,24.9618,25.4154,339.333334012,0
+FLNT.US,D,20121115,000000,24.9618,24.9618,23.8272,23.8272,207.500000415,0
+FLNT.US,D,20121116,000000,23.1462,26.0964,22.0116,26.0964,66.166666799,0
+FLNT.US,D,20121119,000000,25.8696,25.8696,24.9618,24.9618,176.333333686,0
+FLNT.US,D,20121120,000000,24.9618,24.9618,24.9618,24.9618,8.833333351,0
+FLNT.US,D,20121121,000000,23.1462,24.054,23.1462,23.6004,767.500001535,0
+FLNT.US,D,20121126,000000,25.1886,25.6428,24.5082,24.5082,357.000000714,0
+FLNT.US,D,20121127,000000,25.1886,29.727,25.1886,28.3656,57.333333448,0
+FLNT.US,D,20121128,000000,28.3656,31.7694,24.9618,25.4154,273.500000547,0
+FLNT.US,D,20121129,000000,25.8696,25.8696,25.8696,25.8696,22.000000044,0
+FLNT.US,D,20121130,000000,26.55,26.55,26.3232,26.55,52.833333439,0
+FLNT.US,D,20121204,000000,24.2808,29.5002,23.3736,26.3232,2798.33333893,0
+FLNT.US,D,20121205,000000,24.5082,26.3232,24.5082,26.3232,101.333333536,0
+FLNT.US,D,20121206,000000,25.4154,25.4154,23.3736,23.3736,527.500001055,0
+FLNT.US,D,20121207,000000,23.1462,25.8696,22.9194,25.8696,266.000000532,0
+FLNT.US,D,20121210,000000,24.2808,25.4154,23.8272,24.2808,102.833333539,0
+FLNT.US,D,20121212,000000,25.4154,26.0964,25.4154,26.0964,79.333333492,0
+FLNT.US,D,20121213,000000,25.8696,26.0964,24.5082,25.1886,218.166667103,0
+FLNT.US,D,20121214,000000,25.6428,25.8696,24.2808,24.2808,145.500000291,0
+FLNT.US,D,20121217,000000,25.1886,25.4154,25.1886,25.4154,136.66666694,0
+FLNT.US,D,20121219,000000,23.1462,24.9618,22.0116,22.0116,198.33333373,0
+FLNT.US,D,20121220,000000,20.4234,26.3232,20.4234,26.0964,1032.333335398,0
+FLNT.US,D,20121221,000000,22.9194,25.8696,22.6926,25.4154,528.833334391,0
+FLNT.US,D,20121224,000000,25.4154,25.4154,25.4154,25.4154,30.833333395,0
+FLNT.US,D,20121227,000000,24.2808,24.2808,24.2808,24.2808,12.333333358,0
+FLNT.US,D,20121228,000000,22.9194,26.7774,22.9194,26.55,836.333335006,0
+FLNT.US,D,20121231,000000,26.0964,27.231,24.9618,27.0042,404.833334143,0
+FLNT.US,D,20130102,000000,26.55,26.55,25.1886,25.1886,29.500000059,0
+FLNT.US,D,20130103,000000,26.3232,26.3232,25.1886,26.0964,204.833333743,0
+FLNT.US,D,20130107,000000,24.2808,24.735,22.6926,24.735,37.500000075,0
+FLNT.US,D,20130109,000000,25.1886,26.0964,25.1886,26.0964,40.333333414,0
+FLNT.US,D,20130110,000000,26.3232,26.3232,25.1886,26.3232,106.000000212,0
+FLNT.US,D,20130115,000000,24.9618,26.0964,23.8272,25.8696,233.500000467,0
+FLNT.US,D,20130116,000000,25.8696,25.8696,25.6428,25.6428,17.666666702,0
+FLNT.US,D,20130117,000000,25.6428,26.55,25.6428,26.0964,575.666667818,0
+FLNT.US,D,20130118,000000,24.054,24.054,24.054,24.054,69.333333472,0
+FLNT.US,D,20130122,000000,24.9618,26.0964,24.735,26.0964,575.333334484,0
+FLNT.US,D,20130123,000000,25.8696,26.0964,24.735,25.8696,206.000000412,0
+FLNT.US,D,20130124,000000,25.8696,25.8696,25.6428,25.6428,30.833333395,0
+FLNT.US,D,20130125,000000,25.4154,25.8696,23.8272,23.8272,453.166667573,0
+FLNT.US,D,20130128,000000,23.6004,23.8272,22.6926,23.8272,489.166667645,0
+FLNT.US,D,20130129,000000,24.9618,25.6428,22.9194,23.1462,841.166668349,0
+FLNT.US,D,20130130,000000,22.9194,23.1462,22.4658,22.6926,2030.333337394,0
+FLNT.US,D,20130131,000000,22.6926,24.054,22.6926,24.054,242.333333818,0
+FLNT.US,D,20130201,000000,22.9194,23.8272,22.6926,23.8272,66.166666799,0
+FLNT.US,D,20130204,000000,22.6926,23.3736,22.6926,22.9194,353.833334041,0
+FLNT.US,D,20130205,000000,23.1462,23.3736,23.1462,23.1462,461.333334256,0
+FLNT.US,D,20130206,000000,23.1462,23.3736,23.1462,23.3736,572.833334479,0
+FLNT.US,D,20130207,000000,22.6926,23.1462,22.6926,22.9194,48.500000097,0
+FLNT.US,D,20130208,000000,22.9194,22.9194,22.9194,22.9194,70.500000141,0
+FLNT.US,D,20130211,000000,22.6926,22.9194,22.6926,22.9194,295.333333924,0
+FLNT.US,D,20130212,000000,22.4658,25.8696,19.062,23.6004,1149.500002299,0
+FLNT.US,D,20130213,000000,22.9194,22.9194,22.9194,22.9194,8.833333351,0
+FLNT.US,D,20130214,000000,24.054,24.054,23.6004,23.6004,116.833333567,0
+FLNT.US,D,20130215,000000,23.3736,24.054,22.2384,24.054,312.833333959,0
+FLNT.US,D,20130219,000000,24.054,24.2808,22.4658,23.8272,279.166667225,0
+FLNT.US,D,20130220,000000,23.3736,23.3736,22.6926,23.1462,117.666666902,0
+FLNT.US,D,20130221,000000,23.6004,24.2808,22.6926,22.6926,539.000001078,0
+FLNT.US,D,20130222,000000,23.1462,23.8272,23.1462,23.1462,145.500000291,0
+FLNT.US,D,20130225,000000,23.6004,23.8272,22.9194,23.8272,431.833334197,0
+FLNT.US,D,20130226,000000,23.3736,23.3736,22.9194,22.9194,246.833333827,0
+FLNT.US,D,20130227,000000,22.6926,23.6004,22.6926,23.6004,56.833333447,0
+FLNT.US,D,20130228,000000,22.6926,23.1462,22.6926,22.6926,106.166666879,0
+FLNT.US,D,20130301,000000,20.6502,22.6926,20.6502,22.2384,1081.166668829,0
+FLNT.US,D,20130304,000000,22.0116,23.1462,21.7848,23.1462,101.333333536,0
+FLNT.US,D,20130305,000000,23.1462,23.1462,23.1462,23.1462,106.500000213,0
+FLNT.US,D,20130306,000000,22.6926,23.3736,22.6926,22.6926,198.33333373,0
+FLNT.US,D,20130307,000000,22.4658,22.4658,22.4658,22.4658,52.166666771,0
+FLNT.US,D,20130308,000000,22.4658,22.4658,21.7848,22.4658,429.666667526,0
+FLNT.US,D,20130311,000000,22.2384,22.2384,22.2384,22.2384,260.00000052,0
+FLNT.US,D,20130312,000000,22.6926,22.6926,22.6926,22.6926,163.000000326,0
+FLNT.US,D,20130313,000000,21.7848,22.6926,21.7848,22.6926,749.166668165,0
+FLNT.US,D,20130314,000000,23.6004,23.6004,23.6004,23.6004,8.833333351,0
+FLNT.US,D,20130315,000000,23.6004,23.6004,22.4658,22.4658,484.666667636,0
+FLNT.US,D,20130318,000000,22.6926,22.6926,22.6926,22.6926,48.500000097,0
+FLNT.US,D,20130319,000000,24.054,24.2808,22.6926,22.9194,509.000001018,0
+FLNT.US,D,20130320,000000,23.3736,24.2808,23.1462,24.2808,1664.000003328,0
+FLNT.US,D,20130321,000000,24.2808,24.735,23.8272,24.735,685.666668038,0
+FLNT.US,D,20130322,000000,27.231,27.4578,23.8272,23.8272,1435.333336204,0
+FLNT.US,D,20130325,000000,24.5082,26.3232,23.8272,24.2808,308.500000617,0
+FLNT.US,D,20130326,000000,24.054,27.0042,23.6004,27.0042,139.333333612,0
+FLNT.US,D,20130327,000000,27.4578,28.1388,27.0042,27.231,105.833333545,0
+FLNT.US,D,20130328,000000,27.0042,27.0042,23.1462,26.7774,457.000000914,0
+FLNT.US,D,20130401,000000,23.8272,25.1886,23.1462,25.1886,74.833333483,0
+FLNT.US,D,20130402,000000,24.2808,24.735,21.7848,24.2808,1057.666668782,0
+FLNT.US,D,20130403,000000,24.735,24.735,23.6004,24.735,141.000000282,0
+FLNT.US,D,20130404,000000,24.9618,27.0042,24.9618,27.0042,70.00000014,0
+FLNT.US,D,20130405,000000,24.054,26.3232,24.054,26.3232,317.000000634,0
+FLNT.US,D,20130408,000000,25.8696,28.8198,25.8696,27.231,581.66666783,0
+FLNT.US,D,20130409,000000,27.4578,27.4578,26.7774,26.7774,226.500000453,0
+FLNT.US,D,20130410,000000,26.0964,27.4578,26.0964,26.7774,492.500000985,0
+FLNT.US,D,20130411,000000,27.231,27.231,25.8696,25.8696,210.666667088,0
+FLNT.US,D,20130412,000000,25.1886,25.1886,25.1886,25.1886,92.500000185,0
+FLNT.US,D,20130415,000000,25.4154,26.55,25.4154,25.4154,319.500000639,0
+FLNT.US,D,20130416,000000,26.55,28.5924,26.55,28.5924,273.166667213,0
+FLNT.US,D,20130418,000000,28.3656,28.3656,28.3656,28.3656,17.666666702,0
+FLNT.US,D,20130419,000000,26.7774,26.7774,24.5082,24.5082,110.166666887,0
+FLNT.US,D,20130422,000000,25.8696,25.8696,23.1462,24.054,218.166667103,0
+FLNT.US,D,20130423,000000,25.6428,25.6428,24.735,25.1886,459.833334253,0
+FLNT.US,D,20130424,000000,25.6428,25.8696,23.1462,25.1886,132.666666932,0
+FLNT.US,D,20130425,000000,25.1886,25.4154,25.1886,25.4154,145.166666957,0
+FLNT.US,D,20130429,000000,25.4154,25.4154,24.054,24.2808,46.333333426,0
+FLNT.US,D,20130430,000000,23.8272,26.3232,23.3736,26.3232,108.33333355,0
+FLNT.US,D,20130501,000000,25.1886,27.6846,25.1886,25.4154,73.666666814,0
+FLNT.US,D,20130502,000000,25.1886,25.4154,22.6926,23.1462,557.166667781,0
+FLNT.US,D,20130503,000000,24.5082,24.735,22.4658,24.735,610.333334554,0
+FLNT.US,D,20130506,000000,24.2808,24.735,23.3736,24.735,308.33333395,0
+FLNT.US,D,20130507,000000,24.735,25.8696,24.2808,25.8696,29.500000059,0
+FLNT.US,D,20130508,000000,26.7774,27.0042,26.55,27.0042,121.166666909,0
+FLNT.US,D,20130509,000000,26.7774,26.7774,24.2808,26.55,189.500000379,0
+FLNT.US,D,20130510,000000,26.3232,26.3232,24.2808,25.1886,70.00000014,0
+FLNT.US,D,20130513,000000,25.1886,25.1886,23.8272,24.735,103.500000207,0
+FLNT.US,D,20130514,000000,24.735,24.735,22.6926,23.3736,1395.333336124,0
+FLNT.US,D,20130515,000000,24.054,24.054,23.3736,23.6004,1766.166670199,0
+FLNT.US,D,20130516,000000,23.1462,25.1886,23.1462,25.1886,105.833333545,0
+FLNT.US,D,20130517,000000,24.9618,24.9618,23.3736,23.6004,126.500000253,0
+FLNT.US,D,20130520,000000,24.054,24.2808,21.7848,23.3736,3217.833339769,0
+FLNT.US,D,20130521,000000,24.2808,24.9618,24.2808,24.9618,81.500000163,0
+FLNT.US,D,20130522,000000,25.1886,25.1886,24.054,24.054,98.000000196,0
+FLNT.US,D,20130523,000000,24.735,25.1886,24.735,25.1886,130.833333595,0
+FLNT.US,D,20130524,000000,25.1886,25.1886,25.1886,25.1886,4.333333342,0
+FLNT.US,D,20130528,000000,24.9618,24.9618,24.054,24.9618,54.000000108,0
+FLNT.US,D,20130529,000000,24.735,25.6428,24.735,24.9618,669.000001338,0
+FLNT.US,D,20130530,000000,24.9618,24.9618,23.1462,23.8272,132.166666931,0
+FLNT.US,D,20130531,000000,23.8272,25.4154,23.8272,25.1886,97.000000194,0
+FLNT.US,D,20130603,000000,24.2808,24.9618,24.2808,24.9618,52.833333439,0
+FLNT.US,D,20130604,000000,24.054,24.054,24.054,24.054,39.666666746,0
+FLNT.US,D,20130606,000000,24.735,24.9618,23.3736,23.3736,44.000000088,0
+FLNT.US,D,20130607,000000,23.3736,24.054,23.1462,23.8272,586.166667839,0
+FLNT.US,D,20130610,000000,22.9194,22.9194,22.6926,22.6926,57.333333448,0
+FLNT.US,D,20130612,000000,22.9194,24.054,22.9194,23.3736,383.3333341,0
+FLNT.US,D,20130613,000000,22.9194,23.8272,22.6926,23.8272,174.000000348,0
+FLNT.US,D,20130614,000000,22.6926,22.6926,22.6926,22.6926,145.500000291,0
+FLNT.US,D,20130617,000000,22.6926,22.9194,22.6926,22.6926,51.166666769,0
+FLNT.US,D,20130618,000000,22.6926,22.6926,22.2384,22.2384,166.500000333,0
+FLNT.US,D,20130619,000000,22.6926,22.6926,22.6926,22.6926,219.666667106,0
+FLNT.US,D,20130620,000000,24.2808,24.5082,22.2384,23.1462,615.833334565,0
+FLNT.US,D,20130621,000000,22.6926,22.6926,22.4658,22.4658,264.333333862,0
+FLNT.US,D,20130624,000000,22.4658,22.6926,22.2384,22.6926,149.833333633,0
+FLNT.US,D,20130625,000000,22.6926,22.6926,22.6926,22.6926,4.333333342,0
+FLNT.US,D,20130626,000000,22.6926,22.6926,21.7848,21.7848,39.666666746,0
+FLNT.US,D,20130627,000000,22.2384,22.4658,20.6502,20.877,1338.166669343,0
+FLNT.US,D,20130628,000000,20.877,21.3312,20.877,21.1038,907.833335149,0
+FLNT.US,D,20130701,000000,20.877,22.6926,20.877,20.877,641.833334617,0
+FLNT.US,D,20130702,000000,21.3312,21.3312,21.1038,21.3312,357.000000714,0
+FLNT.US,D,20130708,000000,20.877,20.877,20.6502,20.6502,580.833334495,0
+FLNT.US,D,20130709,000000,21.558,21.7848,20.4234,21.3312,44.500000089,0
+FLNT.US,D,20130710,000000,22.4658,22.4658,18.381,20.1966,29980.833393295,0
+FLNT.US,D,20130711,000000,21.7848,21.7848,17.9274,18.1542,2115.166670897,0
+FLNT.US,D,20130712,000000,18.1542,22.4658,18.1542,20.4234,748.500001497,0
+FLNT.US,D,20130715,000000,19.9692,20.4234,19.9692,19.9692,83.666666834,0
+FLNT.US,D,20130716,000000,20.4234,20.4234,19.9692,20.4234,83.666666834,0
+FLNT.US,D,20130717,000000,22.0116,22.0116,19.2888,19.2888,3248.833339831,0
+FLNT.US,D,20130718,000000,20.4234,20.4234,19.7424,19.7424,221.166667109,0
+FLNT.US,D,20130719,000000,19.5156,20.4234,19.2888,20.4234,1837.666670342,0
+FLNT.US,D,20130722,000000,20.6502,20.6502,19.9692,19.9692,197.500000395,0
+FLNT.US,D,20130723,000000,20.4234,21.558,19.9692,20.877,647.166667961,0
+FLNT.US,D,20130724,000000,21.3312,21.558,21.3312,21.3312,124.333333582,0
+FLNT.US,D,20130725,000000,21.1038,21.3312,19.9692,19.9692,11651.333356636,0
+FLNT.US,D,20130726,000000,20.877,21.7848,20.6502,21.7848,202.666667072,0
+FLNT.US,D,20130729,000000,20.877,21.7848,20.4234,21.7848,94.666666856,0
+FLNT.US,D,20130730,000000,20.4234,21.7848,20.4234,21.7848,8.833333351,0
+FLNT.US,D,20130731,000000,20.4234,22.9194,20.4234,22.9194,353.500000707,0
+FLNT.US,D,20130801,000000,22.2384,24.5082,21.7848,22.0116,436.333334206,0
+FLNT.US,D,20130802,000000,22.0116,22.4658,20.6502,22.4658,222.500000445,0
+FLNT.US,D,20130805,000000,20.4234,22.4658,20.4234,21.7848,74.833333483,0
+FLNT.US,D,20130806,000000,22.4658,24.054,22.4658,23.3736,1110.00000222,0
+FLNT.US,D,20130807,000000,24.5082,27.0042,23.8272,25.4154,1811.833336957,0
+FLNT.US,D,20130808,000000,31.089,31.089,26.0964,29.0466,44986.166756639,0
+FLNT.US,D,20130809,000000,29.5002,36.3078,29.5002,34.266,29370.166725407,0
+FLNT.US,D,20130812,000000,34.4928,36.081,28.5924,28.5924,12718.000025436,0
+FLNT.US,D,20130813,000000,30.6348,32.904,29.9544,32.2236,13727.833360789,0
+FLNT.US,D,20130814,000000,33.585,37.6698,32.2236,35.4006,14901.333363136,0
+FLNT.US,D,20130815,000000,35.8542,36.762,34.266,35.4006,4120.666674908,0
+FLNT.US,D,20130816,000000,35.1732,37.2156,34.9464,35.4006,8373.166683413,0
+FLNT.US,D,20130819,000000,35.8542,37.2156,35.8542,37.2156,5936.500011873,0
+FLNT.US,D,20130820,000000,37.2156,39.7122,35.8542,39.4848,4952.500009905,0
+FLNT.US,D,20130821,000000,40.6194,41.5272,38.5776,38.5776,6975.666680618,0
+FLNT.US,D,20130822,000000,38.3502,38.8044,36.3078,38.8044,2251.166671169,0
+FLNT.US,D,20130823,000000,39.0312,39.258,36.762,39.258,2094.500004189,0
+FLNT.US,D,20130826,000000,38.5776,39.7122,37.8966,38.8044,3747.000007494,0
+FLNT.US,D,20130827,000000,38.1234,39.4848,37.4424,37.4424,3532.500007065,0
+FLNT.US,D,20130828,000000,37.8966,39.7122,36.9888,39.7122,1792.000003584,0
+FLNT.US,D,20130829,000000,40.3926,40.3926,36.9888,37.4424,1007.166668681,0
+FLNT.US,D,20130830,000000,40.1658,40.1658,38.1234,38.1234,271.500000543,0
+FLNT.US,D,20130903,000000,39.7122,39.7122,38.3502,39.7122,2429.666671526,0
+FLNT.US,D,20130904,000000,39.7122,41.5272,36.762,39.0312,6634.166679935,0
+FLNT.US,D,20130905,000000,39.258,41.9814,39.258,41.754,3598.166673863,0
+FLNT.US,D,20130906,000000,42.6618,42.6618,39.939,41.3004,2717.000005434,0
+FLNT.US,D,20130909,000000,42.8886,42.8886,39.4848,40.8468,6525.333346384,0
+FLNT.US,D,20130910,000000,38.5776,39.0312,35.6274,37.8966,9941.166686549,0
+FLNT.US,D,20130911,000000,38.3502,38.3502,34.266,36.762,4654.166675975,0
+FLNT.US,D,20130912,000000,36.762,38.3502,34.0386,35.4006,4856.166676379,0
+FLNT.US,D,20130913,000000,34.7196,35.8542,34.0386,34.7196,920.500001841,0
+FLNT.US,D,20130916,000000,32.4504,34.266,30.6348,31.5426,7697.666682062,0
+FLNT.US,D,20130917,000000,31.089,31.3158,27.912,29.5002,6061.500012123,0
+FLNT.US,D,20130918,000000,27.912,30.1812,27.912,29.2734,2641.66667195,0
+FLNT.US,D,20130919,000000,28.3656,32.4504,27.912,31.3158,5902.000011804,0
+FLNT.US,D,20130920,000000,31.7694,32.2236,28.8198,29.2734,5644.166677955,0
+FLNT.US,D,20130923,000000,28.5924,30.408,28.5924,29.727,2410.00000482,0
+FLNT.US,D,20130924,000000,29.5002,31.7694,29.5002,30.6348,5935.166678537,0
+FLNT.US,D,20130925,000000,30.1812,30.6348,28.5924,29.5002,3157.666672982,0
+FLNT.US,D,20130926,000000,30.1812,31.5426,29.0466,29.0466,3088.833339511,0
+FLNT.US,D,20130927,000000,29.5002,31.5426,29.0466,30.1812,4816.166676299,0
+FLNT.US,D,20130930,000000,29.9544,31.089,29.0466,29.0466,4557.166675781,0
+FLNT.US,D,20131001,000000,29.2734,30.1812,29.2734,29.5002,1683.166670033,0
+FLNT.US,D,20131002,000000,29.5002,29.727,29.0466,29.0466,2586.333338506,0
+FLNT.US,D,20131003,000000,29.0466,30.1812,28.8198,28.8198,1218.666669104,0
+FLNT.US,D,20131004,000000,30.1812,30.6348,29.2734,29.2734,2377.833338089,0
+FLNT.US,D,20131007,000000,29.0466,38.1234,29.0466,31.9962,18520.333370374,0
+FLNT.US,D,20131008,000000,30.6348,35.1732,29.9544,31.7694,7275.500014551,0
+FLNT.US,D,20131009,000000,30.6348,35.8542,28.8198,30.1812,11371.000022742,0
+FLNT.US,D,20131010,000000,30.6348,32.904,30.6348,31.3158,3542.166673751,0
+FLNT.US,D,20131011,000000,31.7694,34.4928,31.089,31.3158,7015.333347364,0
+FLNT.US,D,20131014,000000,32.6772,39.258,31.7694,34.0386,24229.833381793,0
+FLNT.US,D,20131015,000000,34.0386,40.3926,34.0386,38.5776,46050.333425434,0
+FLNT.US,D,20131016,000000,38.5776,43.116,38.5776,40.1658,29194.000058388,0
+FLNT.US,D,20131017,000000,40.3926,46.293,40.1658,42.2082,36787.000073574,0
+FLNT.US,D,20131018,000000,44.0238,44.0238,36.3078,37.4424,14704.833362743,0
+FLNT.US,D,20131021,000000,39.4848,40.6194,36.762,37.6698,7066.500014133,0
+FLNT.US,D,20131022,000000,37.2156,38.3502,33.1314,36.5352,11007.833355349,0
+FLNT.US,D,20131023,000000,36.3078,36.3078,32.2236,34.9464,3707.666674082,0
+FLNT.US,D,20131024,000000,35.1732,37.4424,32.904,32.904,8991.500017983,0
+FLNT.US,D,20131025,000000,32.904,35.1732,32.6772,33.3582,5031.833343397,0
+FLNT.US,D,20131028,000000,34.0386,34.0386,31.9962,31.9962,1626.500003253,0
+FLNT.US,D,20131029,000000,32.4504,33.8118,32.2236,33.3582,2166.500004333,0
+FLNT.US,D,20131030,000000,35.4006,35.4006,30.8616,32.6772,7657.666681982,0
+FLNT.US,D,20131031,000000,31.089,32.2236,30.6348,30.8616,3071.500006143,0
+FLNT.US,D,20131101,000000,31.089,33.3582,30.8616,32.4504,1639.333336612,0
+FLNT.US,D,20131104,000000,32.2236,35.1732,32.2236,34.7196,2911.333339156,0
+FLNT.US,D,20131105,000000,36.762,37.4424,34.0386,34.0386,1665.333336664,0
+FLNT.US,D,20131106,000000,35.1732,35.6274,31.3158,34.0386,2029.500004059,0
+FLNT.US,D,20131107,000000,32.4504,35.1732,31.5426,33.3582,2635.00000527,0
+FLNT.US,D,20131108,000000,32.904,36.081,30.408,36.081,3612.833340559,0
+FLNT.US,D,20131111,000000,35.6274,36.9888,32.4504,36.762,8599.000017198,0
+FLNT.US,D,20131112,000000,36.9888,36.9888,32.904,34.9464,7505.500015011,0
+FLNT.US,D,20131113,000000,36.081,36.081,30.408,30.6348,5547.833344429,0
+FLNT.US,D,20131114,000000,31.089,32.904,29.9544,30.6348,5037.500010075,0
+FLNT.US,D,20131115,000000,31.7694,32.4504,31.3158,31.5426,1640.666669948,0
+FLNT.US,D,20131118,000000,31.7694,32.6772,31.3158,31.5426,1013.500002027,0
+FLNT.US,D,20131119,000000,32.6772,32.6772,30.6348,31.7694,2039.666670746,0
+FLNT.US,D,20131120,000000,32.6772,33.1314,30.6348,31.5426,1002.500002005,0
+FLNT.US,D,20131121,000000,31.5426,32.6772,30.1812,30.6348,1744.333336822,0
+FLNT.US,D,20131122,000000,30.6348,31.7694,29.9544,30.6348,1422.333336178,0
+FLNT.US,D,20131125,000000,29.5002,32.2236,29.5002,29.9544,3316.000006632,0
+FLNT.US,D,20131126,000000,31.3158,31.3158,28.5924,29.5002,2591.833338517,0
+FLNT.US,D,20131127,000000,28.5924,30.1812,27.6846,28.8198,3438.33334021,0
+FLNT.US,D,20131129,000000,29.2734,29.5002,27.6846,28.1388,5961.166678589,0
+FLNT.US,D,20131202,000000,28.8198,29.727,26.3232,27.4578,9321.500018643,0
+FLNT.US,D,20131203,000000,27.4578,29.2734,26.7774,28.3656,8063.833349461,0
+FLNT.US,D,20131204,000000,29.2734,29.2734,28.3656,28.8198,3858.166674383,0
+FLNT.US,D,20131205,000000,28.8198,29.0466,28.5924,28.8198,885.833335105,0
+FLNT.US,D,20131206,000000,29.0466,30.408,28.5924,29.0466,3631.166673929,0
+FLNT.US,D,20131209,000000,29.5002,29.9544,29.2734,29.2734,2042.000004084,0
+FLNT.US,D,20131210,000000,29.2734,30.6348,26.7774,29.9544,2535.833338405,0
+FLNT.US,D,20131211,000000,29.727,30.1812,27.231,29.0466,2710.833338755,0
+FLNT.US,D,20131212,000000,28.3656,29.2734,28.1388,29.0466,1234.833335803,0
+FLNT.US,D,20131213,000000,29.2734,29.5002,26.55,27.231,5330.166677327,0
+FLNT.US,D,20131216,000000,30.8616,31.7694,28.5924,29.2734,13694.000027388,0
+FLNT.US,D,20131217,000000,29.5002,29.5002,28.3656,28.8198,1476.66666962,0
+FLNT.US,D,20131218,000000,28.8198,31.5426,28.3656,29.5002,8129.333349592,0
+FLNT.US,D,20131219,000000,29.5002,29.9544,28.5924,29.2734,2233.833337801,0
+FLNT.US,D,20131220,000000,29.9544,29.9544,28.5924,29.2734,6062.166678791,0
+FLNT.US,D,20131223,000000,29.0466,29.5002,28.5924,29.0466,3896.833341127,0
+FLNT.US,D,20131224,000000,29.0466,35.8542,28.5924,32.6772,15023.000030046,0
+FLNT.US,D,20131226,000000,34.266,36.081,31.7694,35.8542,17356.166701379,0
+FLNT.US,D,20131227,000000,36.3078,38.3502,32.6772,34.7196,10139.166686945,0
+FLNT.US,D,20131230,000000,33.585,34.9464,31.5426,32.2236,2774.333338882,0
+FLNT.US,D,20131231,000000,31.9962,36.3078,31.7694,34.266,12912.833359159,0
+FLNT.US,D,20140102,000000,35.6274,35.6274,31.089,33.8118,6714.166680095,0
+FLNT.US,D,20140103,000000,33.3582,34.7196,32.2236,33.585,5240.333343814,0
+FLNT.US,D,20140106,000000,35.1732,35.1732,31.3158,31.7694,4346.166675359,0
+FLNT.US,D,20140107,000000,32.904,33.1314,31.7694,32.4504,1744.666670156,0
+FLNT.US,D,20140108,000000,33.3582,33.3582,31.3158,32.6772,1846.000003692,0
+FLNT.US,D,20140109,000000,31.5426,33.3582,31.5426,33.1314,2383.666671434,0
+FLNT.US,D,20140110,000000,33.3582,33.3582,31.5426,31.5426,3353.666673374,0
+FLNT.US,D,20140113,000000,31.7694,33.8118,31.7694,32.6772,2614.333338562,0
+FLNT.US,D,20140114,000000,32.904,33.8118,31.9962,33.1314,3197.166673061,0
+FLNT.US,D,20140115,000000,33.1314,36.081,33.1314,33.3582,11776.500023553,0
+FLNT.US,D,20140116,000000,35.8542,35.8542,31.9962,31.9962,4295.166675257,0
+FLNT.US,D,20140117,000000,35.6274,35.6274,32.4504,32.6772,4004.000008008,0
+FLNT.US,D,20140121,000000,32.6772,32.904,29.727,31.5426,5887.166678441,0
+FLNT.US,D,20140122,000000,32.2236,37.4424,30.8616,32.2236,30713.833394761,0
+FLNT.US,D,20140123,000000,31.7694,31.9962,29.9544,29.9544,7121.66668091,0
+FLNT.US,D,20140124,000000,30.8616,31.3158,28.8198,30.6348,5577.000011154,0
+FLNT.US,D,20140127,000000,31.5426,31.7694,27.6846,29.9544,4194.500008389,0
+FLNT.US,D,20140128,000000,30.6348,31.089,28.3656,29.5002,2063.000004126,0
+FLNT.US,D,20140129,000000,29.5002,29.5002,28.1388,28.8198,1103.500002207,0
+FLNT.US,D,20140130,000000,30.408,30.408,26.7774,27.231,4300.333341934,0
+FLNT.US,D,20140131,000000,27.231,28.5924,26.7774,27.912,2079.833337493,0
+FLNT.US,D,20140203,000000,27.6846,28.1388,27.0042,27.0042,1894.500003789,0
+FLNT.US,D,20140204,000000,27.0042,28.8198,27.0042,27.6846,1996.000003992,0
+FLNT.US,D,20140205,000000,28.5924,28.5924,27.0042,27.912,1097.500002195,0
+FLNT.US,D,20140206,000000,28.3656,29.0466,27.0042,28.1388,1313.166669293,0
+FLNT.US,D,20140207,000000,27.912,29.5002,27.0042,29.5002,5628.666677924,0
+FLNT.US,D,20140210,000000,31.089,31.089,29.0466,29.5002,2357.666671382,0
+FLNT.US,D,20140211,000000,29.2734,31.7694,29.2734,30.1812,7725.166682117,0
+FLNT.US,D,20140212,000000,30.8616,31.9962,29.2734,30.408,2954.000005908,0
+FLNT.US,D,20140213,000000,29.727,30.8616,29.727,30.6348,599.166667865,0
+FLNT.US,D,20140214,000000,30.8616,31.089,29.9544,30.6348,821.333334976,0
+FLNT.US,D,20140218,000000,31.3158,31.3158,29.2734,30.1812,1568.166669803,0
+FLNT.US,D,20140219,000000,29.727,30.408,28.3656,28.8198,1992.666670652,0
+FLNT.US,D,20140220,000000,30.1812,30.408,28.5924,29.2734,1512.666669692,0
+FLNT.US,D,20140221,000000,29.5002,29.5002,27.231,28.3656,1726.333336786,0
+FLNT.US,D,20140224,000000,28.5924,30.408,27.6846,29.727,3280.166673227,0
+FLNT.US,D,20140225,000000,29.727,32.6772,29.5002,30.8616,9437.000018874,0
+FLNT.US,D,20140226,000000,31.7694,33.585,29.5002,29.9544,20986.66670864,0
+FLNT.US,D,20140227,000000,30.6348,31.9962,28.5924,31.089,4352.833342039,0
+FLNT.US,D,20140228,000000,31.089,31.5426,29.2734,29.727,3894.666674456,0
+FLNT.US,D,20140303,000000,29.727,31.9962,29.2734,30.1812,5407.333344148,0
+FLNT.US,D,20140304,000000,31.7694,31.7694,29.2734,30.408,5181.500010363,0
+FLNT.US,D,20140305,000000,31.089,31.089,30.1812,30.6348,2542.500005085,0
+FLNT.US,D,20140306,000000,31.3158,32.6772,30.1812,31.9962,8317.666683302,0
+FLNT.US,D,20140307,000000,32.904,32.904,31.7694,32.6772,2825.666672318,0
+FLNT.US,D,20140310,000000,32.6772,32.6772,31.3158,31.9962,2049.166670765,0
+FLNT.US,D,20140311,000000,32.904,34.4928,31.3158,32.904,13594.500027189,0
+FLNT.US,D,20140312,000000,34.0386,34.0386,31.5426,31.7694,3376.000006752,0
+FLNT.US,D,20140313,000000,33.3582,33.3582,30.6348,31.5426,1684.666670036,0
+FLNT.US,D,20140314,000000,31.5426,31.9962,30.1812,31.089,1462.333336258,0
+FLNT.US,D,20140317,000000,31.089,31.3158,30.1812,30.6348,1684.833336703,0
+FLNT.US,D,20140318,000000,30.6348,31.7694,30.1812,31.3158,4412.166675491,0
+FLNT.US,D,20140319,000000,31.089,32.6772,30.408,30.408,1165.500002331,0
+FLNT.US,D,20140320,000000,30.6348,31.3158,30.408,30.6348,713.666668094,0
+FLNT.US,D,20140321,000000,31.5426,31.5426,29.9544,30.6348,2191.166671049,0
+FLNT.US,D,20140324,000000,30.6348,31.7694,28.8198,29.2734,6830.00001366,0
+FLNT.US,D,20140325,000000,29.727,30.6348,28.8198,29.5002,1261.66666919,0
+FLNT.US,D,20140326,000000,31.089,31.5426,29.0466,30.1812,3670.833340675,0
+FLNT.US,D,20140327,000000,28.8198,30.1812,28.3656,29.0466,3237.000006474,0
+FLNT.US,D,20140328,000000,29.5002,29.5002,28.3656,29.0466,3813.000007626,0
+FLNT.US,D,20140331,000000,28.8198,31.5426,25.4154,30.1812,32189.666731046,0
+FLNT.US,D,20140401,000000,29.727,29.727,22.9194,25.6428,27335.833388005,0
+FLNT.US,D,20140402,000000,26.0964,26.0964,24.2808,24.5082,6534.666679736,0
+FLNT.US,D,20140403,000000,24.735,25.8696,24.054,24.2808,4030.333341394,0
+FLNT.US,D,20140404,000000,24.2808,24.5082,21.7848,22.9194,7245.166681157,0
+FLNT.US,D,20140407,000000,21.558,22.9194,21.558,21.558,2570.00000514,0
+FLNT.US,D,20140408,000000,20.4234,22.9194,20.4234,22.9194,3480.666673628,0
+FLNT.US,D,20140409,000000,24.054,24.054,22.0116,23.1462,2005.333337344,0
+FLNT.US,D,20140410,000000,23.1462,23.1462,21.7848,21.7848,1651.000003302,0
+FLNT.US,D,20140411,000000,21.1038,21.558,20.877,21.3312,1803.666670274,0
+FLNT.US,D,20140414,000000,21.3312,21.3312,19.5156,20.6502,2278.33333789,0
+FLNT.US,D,20140415,000000,20.1966,20.877,19.7424,19.7424,2099.666670866,0
+FLNT.US,D,20140416,000000,19.7424,20.4234,19.7424,20.4234,1982.000003964,0
+FLNT.US,D,20140417,000000,20.1966,21.3312,19.2888,21.3312,5445.833344225,0
+FLNT.US,D,20140421,000000,23.3736,23.3736,20.4234,20.6502,819.166668305,0
+FLNT.US,D,20140422,000000,21.3312,21.7848,20.4234,20.4234,1057.666668782,0
+FLNT.US,D,20140423,000000,19.5156,20.4234,19.2888,19.2888,5002.666676672,0
+FLNT.US,D,20140424,000000,20.1966,22.0116,19.7424,19.9692,441.333334216,0
+FLNT.US,D,20140425,000000,20.877,24.9618,19.9692,20.877,2381.333338096,0
+FLNT.US,D,20140428,000000,21.558,21.558,19.5156,19.9692,966.833335267,0
+FLNT.US,D,20140429,000000,19.2888,21.3312,19.2888,19.9692,1428.833336191,0
+FLNT.US,D,20140430,000000,19.2888,19.9692,16.5654,18.1542,3509.666673686,0
+FLNT.US,D,20140501,000000,18.6078,19.5156,18.6078,19.5156,1062.000002124,0
+FLNT.US,D,20140502,000000,19.5156,19.9692,19.062,19.9692,492.500000985,0
+FLNT.US,D,20140505,000000,21.558,21.558,18.381,19.062,1277.000002554,0
+FLNT.US,D,20140506,000000,19.062,19.5156,18.1542,18.381,2434.000004868,0
+FLNT.US,D,20140507,000000,19.7424,19.7424,17.9274,17.9274,1497.333336328,0
+FLNT.US,D,20140508,000000,18.1542,18.1542,14.9772,15.204,8631.833350597,0
+FLNT.US,D,20140509,000000,14.7504,17.9274,14.7504,17.2464,2547.833338429,0
+FLNT.US,D,20140512,000000,16.5654,18.1542,16.5654,18.1542,843.500001687,0
+FLNT.US,D,20140513,000000,19.5156,19.5156,18.381,18.6078,1168.833335671,0
+FLNT.US,D,20140514,000000,18.8346,19.9692,18.6078,19.9692,1946.166670559,0
+FLNT.US,D,20140515,000000,19.9692,24.5082,18.1542,22.6926,6846.333347026,0
+FLNT.US,D,20140516,000000,22.6926,22.9194,22.2384,22.9194,1458.833336251,0
+FLNT.US,D,20140519,000000,22.2384,22.4658,19.7424,20.877,2446.166671559,0
+FLNT.US,D,20140520,000000,20.4234,21.558,20.4234,20.877,219.000000438,0
+FLNT.US,D,20140521,000000,22.0116,22.9194,22.0116,22.4658,1195.166669057,0
+FLNT.US,D,20140522,000000,23.1462,23.1462,22.2384,22.2384,772.666668212,0
+FLNT.US,D,20140523,000000,22.2384,23.8272,22.0116,22.2384,5718.666678104,0
+FLNT.US,D,20140527,000000,22.6926,22.6926,18.381,21.3312,3768.166674203,0
+FLNT.US,D,20140528,000000,21.3312,21.3312,19.2888,19.5156,780.00000156,0
+FLNT.US,D,20140529,000000,19.062,20.4234,18.8346,19.9692,452.500000905,0
+FLNT.US,D,20140530,000000,21.3312,21.7848,20.877,20.877,1723.500003447,0
+FLNT.US,D,20140602,000000,20.877,20.877,18.6078,18.8346,836.833335007,0
+FLNT.US,D,20140603,000000,20.6502,21.3312,19.9692,20.4234,839.500001679,0
+FLNT.US,D,20140604,000000,21.558,22.0116,21.3312,21.7848,1058.33333545,0
+FLNT.US,D,20140605,000000,22.0116,22.2384,21.7848,22.2384,553.000001106,0
+FLNT.US,D,20140606,000000,21.558,22.6926,21.3312,21.3312,1154.500002309,0
+FLNT.US,D,20140609,000000,20.1966,20.6502,19.5156,19.9692,1534.833336403,0
+FLNT.US,D,20140610,000000,19.9692,20.1966,19.9692,19.9692,176.333333686,0
+FLNT.US,D,20140611,000000,19.9692,20.1966,19.9692,20.1966,207.166667081,0
+FLNT.US,D,20140612,000000,19.9692,20.4234,19.9692,20.1966,524.333334382,0
+FLNT.US,D,20140613,000000,21.3312,21.3312,19.9692,20.6502,199.333333732,0
+FLNT.US,D,20140616,000000,21.1038,21.558,20.4234,21.1038,1340.500002681,0
+FLNT.US,D,20140617,000000,21.7848,21.7848,17.2464,17.9274,1503.000003006,0
+FLNT.US,D,20140618,000000,18.1542,21.3312,18.1542,19.5156,3038.166672743,0
+FLNT.US,D,20140619,000000,18.6078,21.1038,18.6078,19.9692,733.666668134,0
+FLNT.US,D,20140620,000000,20.6502,21.558,17.2464,18.6078,793.500001587,0
+FLNT.US,D,20140623,000000,20.4234,20.4234,19.5156,19.5156,301.833333937,0
+FLNT.US,D,20140624,000000,19.5156,21.558,18.8346,19.5156,1157.833335649,0
+FLNT.US,D,20140625,000000,20.877,21.558,19.5156,19.5156,775.666668218,0
+FLNT.US,D,20140626,000000,19.7424,20.6502,19.2888,20.6502,538.500001077,0
+FLNT.US,D,20140627,000000,19.5156,20.877,19.5156,19.9692,469.333334272,0
+FLNT.US,D,20140630,000000,20.1966,21.7848,19.5156,21.3312,1251.333335836,0
+FLNT.US,D,20140701,000000,21.1038,22.2384,20.6502,22.0116,1106.833335547,0
+FLNT.US,D,20140702,000000,22.0116,22.0116,19.9692,20.6502,11254.833355843,0
+FLNT.US,D,20140703,000000,20.4234,20.4234,19.5156,19.9692,1345.333336024,0
+FLNT.US,D,20140707,000000,19.7424,19.7424,18.8346,19.2888,1853.000003706,0
+FLNT.US,D,20140708,000000,18.8346,20.6502,18.8346,19.2888,1464.333336262,0
+FLNT.US,D,20140709,000000,19.2888,19.7424,18.8346,19.2888,867.000001734,0
+FLNT.US,D,20140710,000000,19.062,19.5156,18.1542,18.381,1361.66666939,0
+FLNT.US,D,20140711,000000,18.1542,19.5156,17.7,18.6078,1239.166669145,0
+FLNT.US,D,20140714,000000,19.2888,19.2888,15.4308,17.0196,3163.000006326,0
+FLNT.US,D,20140715,000000,17.9274,18.6078,15.885,16.1118,2162.666670992,0
+FLNT.US,D,20140716,000000,16.7922,16.7922,15.885,15.885,224.666667116,0
+FLNT.US,D,20140717,000000,16.1118,17.9274,16.1118,16.5654,1052.833335439,0
+FLNT.US,D,20140718,000000,16.1118,16.3386,15.885,16.1118,1931.500003863,0
+FLNT.US,D,20140721,000000,16.3386,16.3386,13.1616,13.6158,5124.000010248,0
+FLNT.US,D,20140722,000000,15.6576,15.885,13.8426,14.2962,5986.500011973,0
+FLNT.US,D,20140723,000000,14.7504,14.7504,13.1616,13.6158,1185.166669037,0
+FLNT.US,D,20140724,000000,13.6158,14.0694,11.1192,11.1192,10232.500020465,0
+FLNT.US,D,20140725,000000,11.1192,11.5734,10.8924,11.346,4945.666676558,0
+FLNT.US,D,20140728,000000,11.5734,12.4806,11.5734,12.4806,2414.833338163,0
+FLNT.US,D,20140729,000000,12.4806,14.7504,12.4806,13.8426,2932.500005865,0
+FLNT.US,D,20140730,000000,13.6158,14.523,13.1616,14.2962,1736.500003473,0
+FLNT.US,D,20140731,000000,14.523,14.7504,13.1616,14.523,1120.00000224,0
+FLNT.US,D,20140801,000000,14.7504,14.7504,13.6158,14.0694,617.166667901,0
+FLNT.US,D,20140804,000000,13.3884,13.6158,12.4806,12.708,983.3333353,0
+FLNT.US,D,20140805,000000,13.6158,14.2962,12.4806,13.8426,1208.166669083,0
+FLNT.US,D,20140806,000000,13.8426,13.8426,13.6158,13.6158,254.666667176,0
+FLNT.US,D,20140807,000000,14.0694,14.0694,13.3884,13.3884,17.666666702,0
+FLNT.US,D,20140808,000000,13.3884,13.6158,12.708,13.3884,490.166667647,0
+FLNT.US,D,20140811,000000,13.3884,13.6158,13.3884,13.6158,1399.333336132,0
+FLNT.US,D,20140812,000000,13.6158,13.6158,13.3884,13.6158,420.833334175,0
+FLNT.US,D,20140813,000000,13.3884,13.3884,12.708,12.708,1393.000002786,0
+FLNT.US,D,20140814,000000,12.4806,13.3884,11.346,12.2538,2089.166670845,0
+FLNT.US,D,20140815,000000,12.2538,13.6158,12.027,13.3884,2568.000005136,0
+FLNT.US,D,20140818,000000,13.1616,13.6158,12.4806,13.3884,582.166667831,0
+FLNT.US,D,20140819,000000,13.6158,13.6158,13.3884,13.6158,869.166668405,0
+FLNT.US,D,20140820,000000,13.6158,14.2962,13.6158,13.8426,4738.500009477,0
+FLNT.US,D,20140821,000000,13.6158,13.6158,13.6158,13.6158,237.666667142,0
+FLNT.US,D,20140822,000000,13.6158,14.2962,13.1616,14.2962,1483.500002967,0
+FLNT.US,D,20140825,000000,13.8426,14.2962,13.8426,14.0694,922.833335179,0
+FLNT.US,D,20140826,000000,14.0694,14.2962,12.027,12.4806,2383.3333381,0
+FLNT.US,D,20140827,000000,12.4806,12.708,11.8002,12.027,2351.66667137,0
+FLNT.US,D,20140828,000000,11.8002,12.2538,11.346,11.346,1255.500002511,0
+FLNT.US,D,20140829,000000,10.8924,12.027,10.2114,10.6656,5483.666677634,0
+FLNT.US,D,20140902,000000,10.2114,13.8426,10.2114,12.9348,6255.166679177,0
+FLNT.US,D,20140903,000000,13.6158,14.2962,12.708,12.9348,1735.833336805,0
+FLNT.US,D,20140904,000000,13.1616,13.1616,11.5734,11.5734,282.000000564,0
+FLNT.US,D,20140905,000000,11.8002,12.2538,11.346,12.2538,441.166667549,0
+FLNT.US,D,20140908,000000,12.4806,13.1616,12.4806,12.708,2138.833337611,0
+FLNT.US,D,20140909,000000,12.9348,13.1616,12.9348,13.1616,661.000001322,0
+FLNT.US,D,20140910,000000,12.708,12.9348,12.4806,12.9348,476.333334286,0
+FLNT.US,D,20140911,000000,12.4806,13.1616,12.4806,13.1616,207.166667081,0
+FLNT.US,D,20140912,000000,12.4806,12.708,12.4806,12.708,143.666666954,0
+FLNT.US,D,20140915,000000,12.027,12.4806,12.027,12.4806,70.333333474,0
+FLNT.US,D,20140916,000000,11.8002,12.4806,11.5734,12.2538,78.000000156,0
+FLNT.US,D,20140917,000000,11.8002,12.027,10.4388,11.8002,1022.166668711,0
+FLNT.US,D,20140918,000000,12.027,12.4806,11.5734,12.4806,79.333333492,0
+FLNT.US,D,20140919,000000,11.5734,11.8002,11.1192,11.8002,346.000000692,0
+FLNT.US,D,20140922,000000,10.6656,11.346,10.6656,11.346,115.00000023,0
+FLNT.US,D,20140923,000000,11.346,11.346,11.346,11.346,92.833333519,0
+FLNT.US,D,20140924,000000,11.346,11.8002,11.346,11.346,136.000000272,0
+FLNT.US,D,20140925,000000,10.6656,11.8002,10.6656,10.8924,2826.000005652,0
+FLNT.US,D,20140926,000000,11.346,11.8002,10.8924,11.346,5713.166678093,0
+FLNT.US,D,20140929,000000,11.5734,11.5734,11.1192,11.5734,1742.000003484,0
+FLNT.US,D,20140930,000000,11.346,12.4806,11.346,12.2538,506.833334347,0
+FLNT.US,D,20141001,000000,11.8002,12.4806,11.5734,12.2538,293.666667254,0
+FLNT.US,D,20141002,000000,11.8002,11.8002,11.1192,11.346,42.333333418,0
+FLNT.US,D,20141003,000000,10.6656,11.1192,10.6656,11.1192,291.500000583,0
+FLNT.US,D,20141006,000000,11.5734,11.5734,11.1192,11.1192,193.833333721,0
+FLNT.US,D,20141007,000000,11.1192,11.8002,11.1192,11.346,741.500001483,0
+FLNT.US,D,20141008,000000,11.346,12.027,11.346,12.027,2208.833337751,0
+FLNT.US,D,20141009,000000,12.4806,12.9348,12.4806,12.4806,1851.500003703,0
+FLNT.US,D,20141010,000000,12.027,12.2538,11.5734,11.5734,1227.000002454,0
+FLNT.US,D,20141013,000000,12.4806,13.6158,10.2114,13.1616,4743.000009486,0
+FLNT.US,D,20141014,000000,13.3884,13.3884,12.2538,12.2538,762.333334858,0
+FLNT.US,D,20141015,000000,12.2538,12.708,12.2538,12.708,218.500000437,0
+FLNT.US,D,20141016,000000,12.4806,12.9348,11.8002,12.9348,1028.833335391,0
+FLNT.US,D,20141017,000000,13.1616,13.1616,12.4806,12.4806,224.666667116,0
+FLNT.US,D,20141020,000000,12.708,12.708,12.027,12.027,689.666668046,0
+FLNT.US,D,20141021,000000,12.027,12.2538,11.346,11.5734,833.166668333,0
+FLNT.US,D,20141022,000000,12.2538,12.2538,11.5734,11.5734,672.000001344,0
+FLNT.US,D,20141023,000000,13.1616,13.1616,11.346,12.2538,3714.666674096,0
+FLNT.US,D,20141024,000000,13.1616,13.1616,12.2538,12.2538,433.000000866,0
+FLNT.US,D,20141027,000000,12.4806,13.8426,12.4806,13.6158,383.3333341,0
+FLNT.US,D,20141028,000000,13.8426,14.2962,13.8426,14.0694,1482.666669632,0
+FLNT.US,D,20141029,000000,14.0694,14.7504,14.0694,14.7504,268.833333871,0
+FLNT.US,D,20141030,000000,14.7504,15.204,14.2962,14.9772,2450.166671567,0
+FLNT.US,D,20141031,000000,14.9772,14.9772,13.6158,14.523,2299.666671266,0
+FLNT.US,D,20141103,000000,13.6158,14.523,13.6158,14.2962,1533.3333364,0
+FLNT.US,D,20141104,000000,14.7504,16.5654,14.0694,16.1118,5261.833343857,0
+FLNT.US,D,20141105,000000,17.7,21.558,16.5654,20.1966,13413.500026827,0
+FLNT.US,D,20141106,000000,19.5156,19.7424,17.4732,18.1542,4668.000009336,0
+FLNT.US,D,20141107,000000,17.4732,19.062,17.2464,19.062,1012.500002025,0
+FLNT.US,D,20141110,000000,19.062,19.5156,15.204,16.3386,5693.000011386,0
+FLNT.US,D,20141111,000000,15.4308,18.6078,14.7504,17.4732,2165.833337665,0
+FLNT.US,D,20141112,000000,18.6078,18.6078,15.204,17.0196,343.666667354,0
+FLNT.US,D,20141113,000000,16.5654,18.381,16.5654,18.381,1006.66666868,0
+FLNT.US,D,20141114,000000,18.6078,18.6078,15.204,16.3386,2690.500005381,0
+FLNT.US,D,20141117,000000,15.204,18.381,15.204,17.7,2434.333338202,0
+FLNT.US,D,20141118,000000,17.2464,18.6078,15.4308,16.7922,2156.500004313,0
+FLNT.US,D,20141119,000000,15.885,16.7922,15.4308,16.5654,318.000000636,0
+FLNT.US,D,20141120,000000,15.885,16.5654,15.4308,15.4308,423.500000847,0
+FLNT.US,D,20141121,000000,15.204,16.7922,15.204,16.7922,325.00000065,0
+FLNT.US,D,20141124,000000,16.3386,17.0196,15.885,16.7922,705.00000141,0
+FLNT.US,D,20141125,000000,16.7922,17.0196,16.7922,17.0196,76.000000152,0
+FLNT.US,D,20141126,000000,16.3386,16.7922,15.4308,16.7922,673.166668013,0
+FLNT.US,D,20141128,000000,15.885,16.3386,15.6576,15.6576,1409.500002819,0
+FLNT.US,D,20141201,000000,15.6576,16.3386,12.708,15.885,2637.000005274,0
+FLNT.US,D,20141202,000000,15.885,16.1118,14.9772,15.885,2546.500005093,0
+FLNT.US,D,20141203,000000,16.5654,16.7922,15.885,16.1118,903.33333514,0
+FLNT.US,D,20141204,000000,15.885,15.885,14.523,15.204,1320.333335974,0
+FLNT.US,D,20141205,000000,14.7504,14.9772,14.0694,14.523,2266.6666712,0
+FLNT.US,D,20141208,000000,14.523,15.204,13.8426,14.7504,1109.166668885,0
+FLNT.US,D,20141209,000000,14.7504,14.7504,13.6158,14.2962,2965.666672598,0
+FLNT.US,D,20141210,000000,13.8426,14.0694,13.8426,14.0694,668.000001336,0
+FLNT.US,D,20141211,000000,14.0694,14.523,14.0694,14.2962,428.33333419,0
+FLNT.US,D,20141212,000000,14.523,15.885,14.523,14.9772,199.333333732,0
+FLNT.US,D,20141215,000000,17.9274,19.7424,16.1118,19.7424,13461.500026923,0
+FLNT.US,D,20141216,000000,16.7922,19.2888,16.7922,17.7,2079.500004159,0
+FLNT.US,D,20141217,000000,17.4732,18.381,17.4732,17.9274,997.166668661,0
+FLNT.US,D,20141218,000000,18.1542,18.1542,17.7,17.7,1015.833335365,0
+FLNT.US,D,20141219,000000,17.2464,19.062,17.0196,18.1542,4759.333342852,0
+FLNT.US,D,20141222,000000,18.381,18.8346,17.4732,17.9274,2022.000004044,0
+FLNT.US,D,20141223,000000,17.0196,19.062,17.0196,17.9274,2443.166671553,0
+FLNT.US,D,20141224,000000,18.1542,18.1542,16.3386,16.3386,549.000001098,0
+FLNT.US,D,20141226,000000,17.7,18.1542,16.7922,18.1542,888.33333511,0
+FLNT.US,D,20141229,000000,17.2464,19.062,17.2464,17.7,2870.833339075,0
+FLNT.US,D,20141230,000000,18.381,19.2888,18.1542,19.2888,5725.500011451,0
+FLNT.US,D,20141231,000000,19.2888,19.2888,18.1542,18.6078,4518.833342371,0
+FLNT.US,D,20150102,000000,18.381,18.381,17.2464,18.1542,402.333334138,0
+FLNT.US,D,20150105,000000,17.4732,18.6078,17.0196,18.6078,3479.166673625,0
+FLNT.US,D,20150106,000000,18.6078,19.2888,17.0196,18.1542,1718.33333677,0
+FLNT.US,D,20150107,000000,18.1542,18.6078,17.0196,18.6078,1038.833335411,0
+FLNT.US,D,20150108,000000,19.2888,22.2384,18.381,21.7848,5498.666677664,0
+FLNT.US,D,20150109,000000,22.2384,27.0042,21.3312,26.55,14737.833362809,0
+FLNT.US,D,20150112,000000,24.9618,30.408,24.9618,30.408,13547.000027094,0
+FLNT.US,D,20150113,000000,30.408,32.2236,27.231,28.3656,12136.166690939,0
+FLNT.US,D,20150114,000000,28.5924,29.727,25.1886,26.7774,4659.833342653,0
+FLNT.US,D,20150115,000000,27.0042,28.5924,27.0042,28.3656,2395.500004791,0
+FLNT.US,D,20150116,000000,27.231,28.1388,23.8272,26.7774,4840.500009681,0
+FLNT.US,D,20150120,000000,26.3232,27.6846,23.3736,27.231,5957.500011915,0
+FLNT.US,D,20150121,000000,28.1388,28.1388,24.2808,26.3232,6897.500013795,0
+FLNT.US,D,20150122,000000,26.3232,26.3232,22.4658,25.4154,15010.166696687,0
+FLNT.US,D,20150123,000000,25.6428,26.0964,24.9618,24.9618,2686.333338706,0
+FLNT.US,D,20150126,000000,24.9618,25.8696,24.9618,24.9618,985.833335305,0
+FLNT.US,D,20150127,000000,26.3232,29.5002,24.054,24.054,1973.500003947,0
+FLNT.US,D,20150128,000000,23.8272,24.2808,22.6926,23.8272,1184.833335703,0
+FLNT.US,D,20150129,000000,23.3736,24.2808,23.3736,23.8272,998.833335331,0
+FLNT.US,D,20150130,000000,23.8272,26.0964,23.6004,26.0964,1365.833336065,0
+FLNT.US,D,20150202,000000,26.0964,26.3232,22.6926,24.9618,2578.000005156,0
+FLNT.US,D,20150203,000000,24.9618,26.0964,23.8272,26.0964,261.833333857,0
+FLNT.US,D,20150204,000000,23.8272,26.0964,23.8272,25.8696,807.833334949,0
+FLNT.US,D,20150205,000000,25.4154,25.4154,24.2808,24.9618,362.833334059,0
+FLNT.US,D,20150206,000000,26.0964,26.0964,24.054,24.054,158.666666984,0
+FLNT.US,D,20150209,000000,25.1886,26.55,24.9618,26.0964,1591.333336516,0
+FLNT.US,D,20150210,000000,25.8696,26.7774,25.1886,25.6428,1451.833336237,0
+FLNT.US,D,20150211,000000,25.6428,27.6846,25.6428,27.231,2852.666672372,0
+FLNT.US,D,20150212,000000,27.6846,29.0466,25.8696,28.1388,2819.166672305,0
+FLNT.US,D,20150213,000000,28.3656,28.3656,27.231,27.231,570.166667807,0
+FLNT.US,D,20150217,000000,26.0964,26.0964,24.9618,26.0964,3527.000007054,0
+FLNT.US,D,20150218,000000,24.9618,25.6428,24.054,24.054,2912.833339159,0
+FLNT.US,D,20150219,000000,24.9618,26.0964,24.5082,25.1886,2519.833338373,0
+FLNT.US,D,20150220,000000,25.4154,27.0042,23.8272,24.2808,3381.333340096,0
+FLNT.US,D,20150223,000000,24.9618,25.6428,23.8272,25.4154,1848.833337031,0
+FLNT.US,D,20150224,000000,24.9618,27.0042,24.9618,26.7774,3109.333339552,0
+FLNT.US,D,20150225,000000,26.3232,27.4578,26.0964,26.55,2997.166672661,0
+FLNT.US,D,20150226,000000,27.4578,30.8616,26.7774,30.8616,11300.166689267,0
+FLNT.US,D,20150227,000000,29.727,32.904,28.5924,29.5002,7604.500015209,0
+FLNT.US,D,20150302,000000,29.9544,30.1812,28.3656,29.0466,1502.666669672,0
+FLNT.US,D,20150303,000000,28.5924,28.8198,26.7774,27.912,2291.500004583,0
+FLNT.US,D,20150304,000000,28.3656,28.8198,27.912,28.8198,1392.500002785,0
+FLNT.US,D,20150305,000000,28.3656,28.8198,27.4578,28.8198,308.500000617,0
+FLNT.US,D,20150306,000000,28.8198,28.8198,26.0964,28.1388,599.333334532,0
+FLNT.US,D,20150309,000000,27.0042,28.3656,26.3232,27.4578,1397.000002794,0
+FLNT.US,D,20150310,000000,27.231,27.231,26.7774,27.0042,1679.000003358,0
+FLNT.US,D,20150311,000000,27.231,27.231,26.3232,26.7774,727.166668121,0
+FLNT.US,D,20150312,000000,27.231,27.231,26.0964,26.3232,1687.833336709,0
+FLNT.US,D,20150313,000000,25.6428,27.0042,25.6428,27.0042,180.666667028,0
+FLNT.US,D,20150316,000000,26.7774,26.7774,25.8696,25.8696,1908.166670483,0
+FLNT.US,D,20150317,000000,25.8696,29.5002,25.8696,29.5002,5455.500010911,0
+FLNT.US,D,20150318,000000,29.5002,29.5002,27.231,27.6846,3031.833339397,0
+FLNT.US,D,20150319,000000,27.231,27.231,26.3232,26.55,687.500001375,0
+FLNT.US,D,20150320,000000,25.2792,33.3582,25.2792,27.4578,19140.666704948,0
+FLNT.US,D,20150323,000000,27.957,28.0932,25.2342,27.4128,4715.166676097,0
+FLNT.US,D,20150324,000000,27.4578,29.9544,26.7318,29.9544,10355.833354045,0
+FLNT.US,D,20150325,000000,30.408,31.089,29.2734,29.5002,5750.833344835,0
+FLNT.US,D,20150326,000000,29.5002,30.408,28.2294,29.727,5728.833344791,0
+FLNT.US,D,20150327,000000,29.9544,31.7694,28.5018,29.7726,8108.33334955,0
+FLNT.US,D,20150330,000000,29.7726,31.3158,29.5002,31.0434,7028.666680724,0
+FLNT.US,D,20150331,000000,31.089,33.948,30.9072,32.9496,21001.000042002,0
+FLNT.US,D,20150401,000000,31.9962,32.2236,29.682,31.4064,9055.833351445,0
+FLNT.US,D,20150402,000000,31.452,33.222,30.8616,32.2236,11810.00002362,0
+FLNT.US,D,20150406,000000,32.2236,32.2236,30.8616,31.9512,1057.666668782,0
+FLNT.US,D,20150407,000000,31.5426,31.5426,30.1812,30.1812,4646.833342627,0
+FLNT.US,D,20150408,000000,29.9088,31.2702,29.5908,30.6348,3811.833340957,0
+FLNT.US,D,20150409,000000,30.5442,31.134,30.5442,31.089,1095.00000219,0
+FLNT.US,D,20150410,000000,30.3624,31.3158,30.045,30.8166,3481.333340296,0
+FLNT.US,D,20150413,000000,30.6348,30.8616,29.9994,30.8616,4406.66667548,0
+FLNT.US,D,20150414,000000,30.045,31.089,30.045,30.8166,286.500000573,0
+FLNT.US,D,20150415,000000,30.8166,30.8616,30.3174,30.8616,1813.33333696,0
+FLNT.US,D,20150416,000000,31.2252,31.2252,30.1812,30.1812,1015.500002031,0
+FLNT.US,D,20150417,000000,29.8632,30.0906,29.1828,30.0906,1300.0000026,0
+FLNT.US,D,20150420,000000,29.5002,31.0434,27.6846,28.638,5151.000010302,0
+FLNT.US,D,20150421,000000,28.1388,29.0466,28.1388,28.5924,2194.833337723,0
+FLNT.US,D,20150422,000000,30.3174,30.408,29.4552,29.5002,1958.833337251,0
+FLNT.US,D,20150423,000000,29.5002,29.682,28.9104,29.1372,2049.166670765,0
+FLNT.US,D,20150424,000000,28.7286,29.5002,28.7286,28.8648,1761.000003522,0
+FLNT.US,D,20150427,000000,28.8198,29.5002,28.4562,28.6836,594.833334523,0
+FLNT.US,D,20150428,000000,28.3656,29.0466,28.1844,28.9104,1348.833336031,0
+FLNT.US,D,20150429,000000,29.5002,29.5002,28.9554,29.5002,1278.000002556,0
+FLNT.US,D,20150430,000000,28.9554,29.5002,28.275,29.5002,1630.500003261,0
+FLNT.US,D,20150501,000000,29.5908,29.5908,28.2294,29.4096,3988.166674643,0
+FLNT.US,D,20150504,000000,28.9554,29.5002,28.9554,29.5002,1013.500002027,0
+FLNT.US,D,20150505,000000,29.4096,29.4096,28.1388,28.8198,1696.66667006,0
+FLNT.US,D,20150506,000000,28.4562,29.1828,28.2294,29.001,415.500000831,0
+FLNT.US,D,20150507,000000,29.5002,30.9978,29.5002,29.5002,7536.000015072,0
+FLNT.US,D,20150508,000000,29.2734,30.8166,28.1388,30.5898,5508.500011017,0
+FLNT.US,D,20150511,000000,29.8632,30.408,29.8182,29.9544,4186.333341706,0
+FLNT.US,D,20150512,000000,29.9544,29.9544,28.5474,28.5474,4187.500008375,0
+FLNT.US,D,20150513,000000,28.5924,28.5924,28.1844,28.32,816.333334966,0
+FLNT.US,D,20150514,000000,28.0026,29.2278,28.0026,28.1844,2798.33333893,0
+FLNT.US,D,20150515,000000,28.1388,28.5474,28.1388,28.5474,704.666668076,0
+FLNT.US,D,20150518,000000,28.4112,31.7244,28.4112,31.7244,6390.833346115,0
+FLNT.US,D,20150519,000000,31.2252,31.7244,30.4536,31.089,3596.500007193,0
+FLNT.US,D,20150520,000000,31.089,33.8118,30.8616,33.8118,8546.000017092,0
+FLNT.US,D,20150521,000000,33.6306,36.1722,31.7694,32.859,5971.166678609,0
+FLNT.US,D,20150522,000000,32.541,33.8118,31.452,32.904,4979.666676626,0
+FLNT.US,D,20150526,000000,32.0418,33.8118,31.9962,33.8118,4669.833342673,0
+FLNT.US,D,20150527,000000,33.9024,34.4928,33.6306,33.6306,793.166668253,0
+FLNT.US,D,20150528,000000,34.0386,35.8542,33.5394,34.1748,16797.000033594,0
+FLNT.US,D,20150529,000000,34.4928,45.975,33.7212,42.3444,36972.500073945,0
+FLNT.US,D,20150601,000000,43.116,44.7948,40.8918,42.5712,13371.166693409,0
+FLNT.US,D,20150602,000000,41.4366,43.116,41.1186,42.072,7707.000015414,0
+FLNT.US,D,20150603,000000,42.2082,43.7964,39.984,43.116,8637.166683941,0
+FLNT.US,D,20150604,000000,43.116,43.2522,40.8468,40.8468,5354.166677375,0
+FLNT.US,D,20150605,000000,41.9814,41.9814,40.5744,41.346,1564.333336462,0
+FLNT.US,D,20150608,000000,42.072,42.072,37.6698,37.6698,5310.166677287,0
+FLNT.US,D,20150609,000000,38.2596,42.072,38.2596,40.1658,3160.333339654,0
+FLNT.US,D,20150610,000000,39.7572,42.2082,39.7572,41.754,10181.333353696,0
+FLNT.US,D,20150611,000000,41.754,43.0248,41.754,42.5712,13092.166692851,0
+FLNT.US,D,20150612,000000,42.4806,43.116,39.939,39.939,9694.833352723,0
+FLNT.US,D,20150615,000000,39.7572,43.5696,39.7122,42.5712,12228.666691124,0
+FLNT.US,D,20150616,000000,42.2082,43.116,41.6184,43.0248,4693.166676053,0
+FLNT.US,D,20150617,000000,43.3428,43.7964,42.435,43.4334,12757.500025515,0
+FLNT.US,D,20150618,000000,43.4334,44.4774,43.116,44.4774,14101.500028203,0
+FLNT.US,D,20150619,000000,43.7964,44.523,43.0248,44.523,6786.333346906,0
+FLNT.US,D,20150622,000000,44.523,44.523,43.161,44.0238,3261.000006522,0
+FLNT.US,D,20150623,000000,44.0238,48.3354,44.0238,47.8812,33223.500066447,0
+FLNT.US,D,20150624,000000,47.7,53.3274,47.6088,48.789,26770.833386875,0
+FLNT.US,D,20150625,000000,49.7418,53.2368,48.426,49.878,36091.166738849,0
+FLNT.US,D,20150626,000000,49.7418,53.2818,44.2506,53.2818,20271.000040542,0
+FLNT.US,D,20150629,000000,47.4726,50.3322,46.5198,47.9718,9716.833352767,0
+FLNT.US,D,20150630,000000,48.108,50.6046,47.8812,49.47,7531.500015063,0
+FLNT.US,D,20150701,000000,49.9236,50.241,45.7482,47.2002,8835.500017671,0
+FLNT.US,D,20150702,000000,45.7026,49.0158,45.7026,46.7466,10025.333353384,0
+FLNT.US,D,20150706,000000,48.426,48.426,46.1568,47.6544,5133.833343601,0
+FLNT.US,D,20150707,000000,46.338,47.2458,45.4758,46.1112,5508.500011017,0
+FLNT.US,D,20150708,000000,45.6576,46.2474,45.6576,45.7026,3657.666673982,0
+FLNT.US,D,20150709,000000,45.4302,48.7434,45.4302,47.5638,21923.500043847,0
+FLNT.US,D,20150710,000000,47.5638,52.6014,46.0656,49.3788,43009.666752686,0
+FLNT.US,D,20150713,000000,49.0158,51.5118,48.0174,49.878,3789.833340913,0
+FLNT.US,D,20150714,000000,49.2882,54.462,47.745,52.692,40143.33341362,0
+FLNT.US,D,20150715,000000,56.2776,57.186,55.5966,56.5044,17190.166701047,0
+FLNT.US,D,20150716,000000,54.0084,58.092,53.055,57.048,12867.666692402,0
+FLNT.US,D,20150717,000000,56.8674,56.8674,54.8706,55.7328,5706.66667808,0
+FLNT.US,D,20150720,000000,55.4154,57.006,48.1992,51.8298,32962.333399258,0
+FLNT.US,D,20150721,000000,51.24,51.24,25.2792,27.957,127597.00025519,0
+FLNT.US,D,20150722,000000,25.5516,35.8542,23.4642,35.1732,75024.666816716,0
+FLNT.US,D,20150723,000000,35.8998,45.3396,33.267,37.6698,63302.666793272,0
+FLNT.US,D,20150724,000000,37.6698,44.568,37.6698,41.754,27718.33338877,0
+FLNT.US,D,20150727,000000,40.8468,42.2082,37.6698,41.9814,30450.500060901,0
+FLNT.US,D,20150728,000000,42.2082,49.2426,39.5304,46.293,23664.166713995,0
+FLNT.US,D,20150729,000000,48.2898,51.9204,43.3428,47.4276,26330.166719327,0
+FLNT.US,D,20150730,000000,48.2898,49.6968,46.2018,47.4276,14255.833361845,0
+FLNT.US,D,20150731,000000,47.8356,49.6056,44.2956,45.3852,19808.33337295,0
+FLNT.US,D,20150803,000000,44.3412,45.2946,39.7572,40.6194,22686.833378707,0
+FLNT.US,D,20150804,000000,40.8918,45.3852,36.399,44.2956,44221.66675511,0
+FLNT.US,D,20150805,000000,44.4774,45.7026,39.0312,45.1584,44750.333422834,0
+FLNT.US,D,20150806,000000,45.1584,45.1584,39.5304,44.205,22011.000044022,0
+FLNT.US,D,20150807,000000,44.0238,44.0238,39.258,39.621,16371.000032742,0
+FLNT.US,D,20150810,000000,39.8478,39.8478,34.9464,36.081,17627.000035254,0
+FLNT.US,D,20150811,000000,36.4896,36.4896,32.6772,35.8998,10595.500021191,0
+FLNT.US,D,20150812,000000,35.5818,41.6184,33.3582,38.4864,31442.000062884,0
+FLNT.US,D,20150813,000000,39.3942,39.3942,34.1298,36.6258,12779.500025559,0
+FLNT.US,D,20150814,000000,37.7604,37.7604,31.3608,32.541,18266.000036532,0
+FLNT.US,D,20150817,000000,33.0858,34.4928,31.7694,32.6316,7910.166682487,0
+FLNT.US,D,20150818,000000,32.904,34.4016,31.7694,32.8134,12757.500025515,0
+FLNT.US,D,20150819,000000,31.9962,32.7678,29.0466,32.541,15445.666697558,0
+FLNT.US,D,20150820,000000,33.0402,33.948,29.5002,30.408,18045.500036091,0
+FLNT.US,D,20150821,000000,29.5908,30.9978,27.3672,29.5458,14872.666696412,0
+FLNT.US,D,20150824,000000,29.5002,31.7694,27.231,29.9994,11858.33335705,0
+FLNT.US,D,20150825,000000,30.6804,31.6788,28.8198,28.8648,5949.166678565,0
+FLNT.US,D,20150826,000000,28.9554,30.4536,27.1404,27.8664,47614.833428563,0
+FLNT.US,D,20150827,000000,28.8198,29.7726,27.912,29.7726,6015.166678697,0
+FLNT.US,D,20150828,000000,29.682,30.6348,29.1372,30.6348,7667.666682002,0
+FLNT.US,D,20150831,000000,31.3158,31.8606,29.9544,31.7694,6059.333345452,0
+FLNT.US,D,20150901,000000,31.5426,31.7244,29.0466,29.2278,8152.500016305,0
+FLNT.US,D,20150902,000000,30.1356,30.1356,26.142,28.1844,12405.00002481,0
+FLNT.US,D,20150903,000000,27.6846,28.8648,27.4578,27.8664,12933.833359201,0
+FLNT.US,D,20150904,000000,27.231,28.3656,25.3704,28.3656,9298.166685263,0
+FLNT.US,D,20150908,000000,28.2294,28.5924,27.2766,27.3216,5662.666677992,0
+FLNT.US,D,20150909,000000,28.2294,29.5458,26.868,29.2278,15137.166696941,0
+FLNT.US,D,20150910,000000,29.9088,31.3158,28.5924,28.8198,7397.166681461,0
+FLNT.US,D,20150911,000000,29.0916,29.5908,28.0482,29.5908,2423.666671514,0
+FLNT.US,D,20150914,000000,29.9088,31.3608,29.9088,30.6348,4649.166675965,0
+FLNT.US,D,20150915,000000,30.9072,31.5882,29.0916,29.6364,3657.666673982,0
+FLNT.US,D,20150916,000000,29.4096,30.6348,29.0466,30.408,2445.666671558,0
+FLNT.US,D,20150917,000000,30.8616,30.8616,29.5002,29.5002,2844.333339022,0
+FLNT.US,D,20150918,000000,31.0434,31.7694,30.5898,31.4064,3062.666672792,0
+FLNT.US,D,20150921,000000,30.771,31.4064,30.6804,30.9528,1983.000003966,0
+FLNT.US,D,20150922,000000,29.0466,31.5426,29.0466,31.5426,2159.333337652,0
+FLNT.US,D,20150923,000000,31.5426,31.5426,30.6804,31.3158,1874.666670416,0
+FLNT.US,D,20150924,000000,31.089,31.089,30.3624,30.9072,1373.33333608,0
+FLNT.US,D,20150925,000000,30.4536,30.4536,29.0466,29.319,4428.833342191,0
+FLNT.US,D,20150928,000000,29.682,29.682,26.3688,27.6846,6110.166678887,0
+FLNT.US,D,20150929,000000,25.8696,27.231,23.328,26.9136,9342.333352018,0
+FLNT.US,D,20150930,000000,27.1404,33.585,23.691,33.585,10377.833354089,0
+FLNT.US,D,20151001,000000,32.8134,33.7662,30.408,31.7694,1388.166669443,0
+FLNT.US,D,20151002,000000,31.3158,31.3158,30.4986,31.3158,418.666667504,0
+FLNT.US,D,20151005,000000,31.3158,31.5426,29.9544,31.5426,3440.833340215,0
+FLNT.US,D,20151006,000000,31.7694,31.9512,30.6348,31.089,1674.500003349,0
+FLNT.US,D,20151007,000000,30.1812,31.7694,29.319,30.6804,10279.166687225,0
+FLNT.US,D,20151008,000000,30.6348,33.9936,30.408,32.9952,11898.166690463,0
+FLNT.US,D,20151009,000000,32.6316,33.1314,31.5882,32.541,13506.66669368,0
+FLNT.US,D,20151012,000000,31.9056,32.6316,30.8616,30.8616,3268.833339871,0
+FLNT.US,D,20151013,000000,30.8616,30.8616,29.1372,29.5908,3569.500007139,0
+FLNT.US,D,20151014,000000,29.4096,29.5002,28.1388,28.1388,2137.333337608,0
+FLNT.US,D,20151015,000000,28.1844,30.771,28.1388,29.364,5464.333344262,0
+FLNT.US,D,20151016,000000,28.1388,30.3624,28.0482,30.2262,2776.166672219,0
+FLNT.US,D,20151019,000000,30.6348,31.452,29.727,31.3158,5489.666677646,0
+FLNT.US,D,20151020,000000,29.9544,29.9544,28.4112,29.001,3657.666673982,0
+FLNT.US,D,20151021,000000,28.4562,29.2278,27.8664,28.3656,5839.000011678,0
+FLNT.US,D,20151022,000000,27.6396,28.5474,26.7774,28.275,6962.666680592,0
+FLNT.US,D,20151023,000000,29.2734,31.6788,27.8208,30.771,9562.666685792,0
+FLNT.US,D,20151026,000000,30.1812,30.5898,29.1372,29.2278,8923.666684514,0
+FLNT.US,D,20151027,000000,28.6836,29.5002,28.0482,28.2294,9893.166686453,0
+FLNT.US,D,20151028,000000,27.912,28.3656,27.0042,27.594,6698.166680063,0
+FLNT.US,D,20151029,000000,27.1404,27.6396,26.6412,27.3672,4693.166676053,0
+FLNT.US,D,20151030,000000,26.0964,29.0466,26.0964,29.0466,6015.166678697,0
+FLNT.US,D,20151102,000000,27.6846,28.1388,27.5034,28.1388,4094.000008188,0
+FLNT.US,D,20151103,000000,28.3656,28.8648,27.5034,28.8648,5158.666676984,0
+FLNT.US,D,20151104,000000,28.1844,31.2702,28.1844,30.0906,9330.666685328,0
+FLNT.US,D,20151105,000000,32.4048,32.4048,30.6804,31.452,3988.166674643,0
+FLNT.US,D,20151106,000000,32.4504,35.8998,30.6804,35.8998,9827.000019654,0
+FLNT.US,D,20151109,000000,36.9888,38.1234,35.1732,38.1234,17233.000034466,0
+FLNT.US,D,20151110,000000,36.399,40.8468,36.2628,40.3926,20381.166707429,0
+FLNT.US,D,20151111,000000,40.3926,40.3926,39.3036,39.3036,8461.000016922,0
+FLNT.US,D,20151112,000000,39.0312,46.656,36.6258,43.116,28952.166724571,0
+FLNT.US,D,20151113,000000,42.435,44.0238,41.9814,44.0238,18243.833369821,0
+FLNT.US,D,20151116,000000,44.205,48.6072,43.2066,46.8828,21218.500042437,0
+FLNT.US,D,20151117,000000,47.6544,47.6544,41.754,45.3852,28203.166723073,0
+FLNT.US,D,20151118,000000,44.4774,44.4774,38.8494,40.8468,17560.833368455,0
+FLNT.US,D,20151119,000000,39.939,39.939,37.488,38.4864,13418.500026837,0
+FLNT.US,D,20151120,000000,39.258,39.258,35.4006,37.6698,22254.000044508,0
+FLNT.US,D,20151123,000000,37.0794,37.0794,34.992,36.6258,8769.333350872,0
+FLNT.US,D,20151124,000000,36.2628,37.1706,34.9464,36.8982,6962.666680592,0
+FLNT.US,D,20151125,000000,36.8982,36.8982,35.6274,36.081,4120.333341574,0
+FLNT.US,D,20151127,000000,36.8982,36.8982,36.081,36.1722,2798.33333893,0
+FLNT.US,D,20151130,000000,37.125,40.8468,36.1722,40.8468,20667.666708002,0
+FLNT.US,D,20151201,000000,40.8468,44.8404,40.8468,43.6152,13720.00002744,0
+FLNT.US,D,20151202,000000,44.7948,44.7948,38.6226,39.8934,20128.666706924,0
+FLNT.US,D,20151203,000000,39.0312,39.621,36.444,36.6258,12555.833358445,0
+FLNT.US,D,20151204,000000,36.3078,36.762,34.4928,35.0826,24435.333382204,0
+FLNT.US,D,20151207,000000,35.8086,39.213,35.0826,37.4424,11171.000022342,0
+FLNT.US,D,20151208,000000,36.399,38.5776,35.7636,38.3502,14210.666695088,0
+FLNT.US,D,20151209,000000,38.1234,43.479,35.6724,42.3444,24215.00004843,0
+FLNT.US,D,20151210,000000,42.4806,42.4806,39.1218,41.028,19521.833372377,0
+FLNT.US,D,20151211,000000,39.939,41.9814,37.3974,38.1234,17472.666701612,0
+FLNT.US,D,20151214,000000,39.1674,39.3942,35.4006,35.4006,23187.000046374,0
+FLNT.US,D,20151215,000000,36.3078,36.9888,34.3566,36.081,29282.833391899,0
+FLNT.US,D,20151216,000000,35.9904,37.2156,35.4456,36.3078,13749.000027498,0
+FLNT.US,D,20151217,000000,37.125,37.125,36.081,36.1266,5530.500011061,0
+FLNT.US,D,20151218,000000,37.0794,38.1234,33.8574,33.8574,41357.166749381,0
+FLNT.US,D,20151221,000000,36.9888,39.1674,34.7652,35.5818,48958.833431251,0
+FLNT.US,D,20151222,000000,36.2172,36.7164,34.1748,35.0826,17742.833368819,0
+FLNT.US,D,20151223,000000,34.1298,34.8558,32.904,33.0402,30340.333394014,0
+FLNT.US,D,20151224,000000,32.859,33.8118,30.6348,33.585,26827.166720321,0
+FLNT.US,D,20151228,000000,32.859,33.2874,31.7244,32.2236,28411.833390157,0
+FLNT.US,D,20151229,000000,31.815,32.7678,31.1796,32.4048,15421.333364176,0
+FLNT.US,D,20151230,000000,32.0418,32.904,31.7694,32.4048,27205.833387745,0
+FLNT.US,D,20151231,000000,32.904,34.4472,32.4504,33.3126,41118.000082236,0
+FLNT.US,D,20160104,000000,33.1314,33.3126,31.3158,33.3126,29316.6667253,0
+FLNT.US,D,20160105,000000,32.4504,33.0402,31.6332,31.9962,28349.666723366,0
+FLNT.US,D,20160106,000000,31.9056,31.9056,28.9554,29.9544,46577.500093155,0
+FLNT.US,D,20160107,000000,28.5018,29.8182,27.1404,27.231,38696.833410727,0
+FLNT.US,D,20160108,000000,27.3672,28.5906,25.4202,26.8224,34341.833402017,0
+FLNT.US,D,20160111,000000,27.6846,27.6846,25.0074,25.4154,31366.6667294,0
+FLNT.US,D,20160112,000000,27.231,27.231,24.9618,24.9618,24484.500048969,0
+FLNT.US,D,20160113,000000,24.2808,27.6846,22.9194,23.8272,38887.500077775,0
+FLNT.US,D,20160114,000000,24.5082,25.3704,22.7382,23.5548,14816.500029633,0
+FLNT.US,D,20160115,000000,23.4186,23.4642,21.2856,22.6926,14676.66669602,0
+FLNT.US,D,20160119,000000,22.647,22.6926,19.1976,19.3338,20954.000041908,0
+FLNT.US,D,20160120,000000,18.1992,19.9338,17.1558,19.3338,43752.333420838,0
+FLNT.US,D,20160121,000000,19.5156,21.7374,19.47,20.4684,25917.333385168,0
+FLNT.US,D,20160122,000000,21.24,22.2384,19.5612,20.6502,49435.333432204,0
+FLNT.US,D,20160125,000000,21.1038,21.6942,19.3338,19.6062,47620.666761908,0
+FLNT.US,D,20160126,000000,20.5596,20.6046,19.107,19.7424,7325.833347985,0
+FLNT.US,D,20160127,000000,20.4684,20.877,19.5156,20.5596,11812.000023624,0
+FLNT.US,D,20160128,000000,17.655,22.9194,17.4276,21.7848,31123.666728914,0
+FLNT.US,D,20160129,000000,22.5108,22.5108,21.24,22.2384,13236.66669314,0
+FLNT.US,D,20160201,000000,22.284,24.5082,21.6486,24.2358,20815.00004163,0
+FLNT.US,D,20160202,000000,25.6428,27.231,24.9618,25.9602,57871.66678241,0
+FLNT.US,D,20160203,000000,26.0508,26.6862,22.9242,25.6878,16411.833366157,0
+FLNT.US,D,20160204,000000,24.78,24.78,23.4186,23.6004,7045.00001409,0
+FLNT.US,D,20160205,000000,23.8728,23.8728,20.0148,23.5548,32693.33339872,0
+FLNT.US,D,20160208,000000,22.6926,22.6926,20.4234,20.4234,7647.500015295,0
+FLNT.US,D,20160209,000000,20.1966,20.877,19.4802,20.6502,12746.66669216,0
+FLNT.US,D,20160210,000000,20.3778,21.8754,19.6062,20.4234,14746.333362826,0
+FLNT.US,D,20160211,000000,20.0604,21.4218,19.9242,21.2856,6352.166679371,0
+FLNT.US,D,20160212,000000,20.6502,21.9666,20.6502,21.24,10160.833353655,0
+FLNT.US,D,20160216,000000,20.9226,23.5092,20.9226,22.7382,26973.000053946,0
+FLNT.US,D,20160217,000000,23.1462,23.1462,22.0116,22.4202,10656.000021312,0
+FLNT.US,D,20160218,000000,22.4658,22.9194,20.877,22.9194,8214.833349763,0
+FLNT.US,D,20160219,000000,22.647,22.6926,22.0116,22.239,5934.166678535,0
+FLNT.US,D,20160222,000000,21.921,22.6926,21.7854,21.8754,4714.333342762,0
+FLNT.US,D,20160223,000000,22.1028,22.1028,20.5596,21.0588,16137.833365609,0
+FLNT.US,D,20160224,000000,21.2856,21.966,20.4234,21.2856,7265.333347864,0
+FLNT.US,D,20160225,000000,21.1038,22.1706,19.6062,21.8304,46906.333427146,0
+FLNT.US,D,20160226,000000,22.5564,23.7816,21.558,23.5548,34811.66673629,0
+FLNT.US,D,20160229,000000,23.1462,24.2358,22.6926,23.6004,19508.000039016,0
+FLNT.US,D,20160301,000000,22.965,23.1012,22.5108,22.8288,6393.33334612,0
+FLNT.US,D,20160302,000000,23.1006,23.4642,21.7848,22.6926,23244.500046489,0
+FLNT.US,D,20160303,000000,22.7382,23.3736,22.7382,22.9194,7696.833348727,0
+FLNT.US,D,20160304,000000,23.0958,25.779,22.8288,24.735,48843.000097686,0
+FLNT.US,D,20160307,000000,24.5988,28.5924,23.2374,26.0058,129749.5002595,0
+FLNT.US,D,20160308,000000,26.7774,27.0942,24.4626,25.8696,26477.500052955,0
+FLNT.US,D,20160309,000000,25.9146,25.9146,23.7366,25.0524,35210.00007042,0
+FLNT.US,D,20160310,000000,25.2792,25.824,23.2374,24.4626,23812.166714291,0
+FLNT.US,D,20160311,000000,24.372,24.9612,23.4186,24.2808,19432.333372198,0
+FLNT.US,D,20160314,000000,24.9618,25.3248,23.5092,23.5092,7788.500015577,0
+FLNT.US,D,20160315,000000,24.735,24.735,21.6486,23.1462,22687.333378708,0
+FLNT.US,D,20160316,000000,22.1478,23.1462,21.1038,21.2856,22114.166710895,0
+FLNT.US,D,20160317,000000,21.6942,22.7832,21.3312,22.647,9466.166685599,0
+FLNT.US,D,20160318,000000,22.7832,22.7832,22.0116,22.4202,12838.166692343,0
+FLNT.US,D,20160321,000000,22.602,23.2374,22.0116,22.3746,8574.833350483,0
+FLNT.US,D,20160322,000000,22.1478,23.1462,22.0116,23.1012,15126.500030253,0
+FLNT.US,D,20160323,000000,23.7816,24.417,22.284,23.2824,38511.500077023,0
+FLNT.US,D,20160324,000000,23.2824,23.4642,22.1478,22.284,19755.833372845,0
+FLNT.US,D,20160328,000000,22.1934,22.5522,21.7848,21.9666,5620.333344574,0
+FLNT.US,D,20160329,000000,21.7848,23.9634,21.7848,22.7382,17053.000034106,0
+FLNT.US,D,20160330,000000,22.965,23.8728,22.7832,23.5092,8786.000017572,0
+FLNT.US,D,20160331,000000,24.2358,26.3232,23.6454,26.3232,28274.666723216,0
+FLNT.US,D,20160401,000000,26.0964,26.0964,23.0328,24.5988,15876.833365087,0
+FLNT.US,D,20160404,000000,24.5526,24.5526,22.647,23.3736,14812.500029625,0
+FLNT.US,D,20160405,000000,23.1012,24.2808,22.647,24.009,11662.833356659,0
+FLNT.US,D,20160406,000000,24.054,24.372,23.6616,24.1902,7240.00001448,0
+FLNT.US,D,20160407,000000,24.1446,24.1902,23.4186,23.9178,4317.666675302,0
+FLNT.US,D,20160408,000000,24.1446,25.0524,23.8272,24.9618,7652.000015304,0
+FLNT.US,D,20160411,000000,24.957,24.9576,23.9634,24.5082,15772.833364879,0
+FLNT.US,D,20160412,000000,24.5082,24.681,22.2846,23.2374,26722.833386779,0
+FLNT.US,D,20160413,000000,23.3736,23.8272,22.7838,23.7366,16867.166700401,0
+FLNT.US,D,20160414,000000,23.0646,24.8256,23.0646,24.4626,13138.000026276,0
+FLNT.US,D,20160415,000000,24.1902,25.8696,23.5554,25.461,17961.833369257,0
+FLNT.US,D,20160418,000000,26.0508,26.0508,24.0996,25.461,10582.500021165,0
+FLNT.US,D,20160419,000000,25.5972,26.4594,25.3248,26.3232,12036.333357406,0
+FLNT.US,D,20160420,000000,26.3688,26.8728,24.5532,25.9602,20803.166708273,0
+FLNT.US,D,20160421,000000,25.9146,25.9146,24.4626,25.0524,11366.000022732,0
+FLNT.US,D,20160422,000000,24.8256,24.8256,23.5596,24.1446,10633.666687934,0
+FLNT.US,D,20160425,000000,24.1446,24.2808,23.6454,23.8728,6169.666679006,0
+FLNT.US,D,20160426,000000,23.9634,23.9634,23.01,23.691,14773.33336288,0
+FLNT.US,D,20160427,000000,23.8272,23.9634,22.965,23.9634,8059.000016118,0
+FLNT.US,D,20160428,000000,24.4626,24.4626,23.5092,23.9634,6286.500012573,0
+FLNT.US,D,20160429,000000,23.7366,23.7768,23.2824,23.7366,5285.500010571,0
+FLNT.US,D,20160502,000000,24.054,24.054,23.1918,23.3736,16995.833367325,0
+FLNT.US,D,20160503,000000,23.4642,23.6454,22.8288,23.01,9508.833352351,0
+FLNT.US,D,20160504,000000,22.7382,23.3736,22.1934,23.328,32663.833398661,0
+FLNT.US,D,20160505,000000,23.1462,23.1462,22.1478,22.7832,19818.166706303,0
+FLNT.US,D,20160506,000000,22.5108,23.5548,22.2384,23.5548,20419.500040839,0
+FLNT.US,D,20160509,000000,23.4642,23.5092,21.1494,22.647,30948.666728564,0
+FLNT.US,D,20160510,000000,22.965,22.965,21.1494,22.8738,35731.500071463,0
+FLNT.US,D,20160511,000000,23.4186,25.779,23.1462,24.009,77414.666821496,0
+FLNT.US,D,20160512,000000,25.0524,25.779,24.1902,25.779,36504.500073009,0
+FLNT.US,D,20160513,000000,25.824,25.824,24.054,24.2808,21746.333376826,0
+FLNT.US,D,20160516,000000,24.6438,25.6428,24.342,25.1886,16777.500033555,0
+FLNT.US,D,20160517,000000,25.1436,25.4154,24.054,25.4154,5902.833345139,0
+FLNT.US,D,20160518,000000,23.7816,23.8272,22.1028,22.965,44717.166756101,0
+FLNT.US,D,20160519,000000,23.1462,23.6004,22.3296,22.7832,23808.666714284,0
+FLNT.US,D,20160520,000000,23.01,23.328,22.602,23.1462,12031.66669073,0
+FLNT.US,D,20160523,000000,23.6004,23.6004,22.3746,22.6926,5152.833343639,0
+FLNT.US,D,20160524,000000,22.9194,23.2374,20.9682,23.1462,51100.666768868,0
+FLNT.US,D,20160525,000000,23.1012,25.1886,23.01,23.1462,29901.500059803,0
+FLNT.US,D,20160526,000000,23.1462,23.8224,22.2702,23.0556,16657.166699981,0
+FLNT.US,D,20160527,000000,23.4186,23.4186,22.7526,23.3736,11398.833356131,0
+FLNT.US,D,20160531,000000,23.5092,24.0768,22.9194,23.1012,54475.666775618,0
+FLNT.US,D,20160601,000000,22.8288,22.8738,21.3312,22.7832,44505.833422345,0
+FLNT.US,D,20160602,000000,22.6926,22.6926,21.3312,21.7848,26622.166719911,0
+FLNT.US,D,20160603,000000,21.9666,23.8272,21.8304,22.8738,181068.83369547,0
+FLNT.US,D,20160606,000000,22.9194,22.9194,21.921,22.0572,45450.833424235,0
+FLNT.US,D,20160607,000000,22.2384,22.4658,20.9226,21.4674,55432.333444198,0
+FLNT.US,D,20160608,000000,21.1494,22.0116,20.6502,20.9226,39707.333412748,0
+FLNT.US,D,20160609,000000,21.2856,21.921,19.9692,21.3312,40644.166747955,0
+FLNT.US,D,20160610,000000,21.1494,22.1028,21.1494,21.921,29621.833392577,0
+FLNT.US,D,20160613,000000,22.284,22.284,20.6958,20.9682,43979.666754626,0
+FLNT.US,D,20160614,000000,20.832,21.558,19.5156,20.6502,36549.000073098,0
+FLNT.US,D,20160615,000000,20.7408,21.5124,19.788,21.24,29526.833392387,0
+FLNT.US,D,20160616,000000,21.4218,21.4218,20.877,21.3312,19346.166705359,0
+FLNT.US,D,20160617,000000,21.1494,21.3312,20.2416,20.2416,62100.833457535,0
+FLNT.US,D,20160620,000000,20.514,21.3312,20.0148,20.9682,34650.166735967,0
+FLNT.US,D,20160621,000000,20.9682,21.1038,20.3778,21.1038,22199.666711066,0
+FLNT.US,D,20160622,000000,21.24,21.24,20.4234,20.7864,14845.833363025,0
+FLNT.US,D,20160623,000000,20.877,21.5124,20.8728,21.24,24051.333381436,0
+FLNT.US,D,20160624,000000,20.4234,22.5234,20.4234,21.6486,316707.50063342,0
+FLNT.US,D,20160627,000000,21.3312,21.5124,19.1976,19.6518,28024.333389382,0
+FLNT.US,D,20160628,000000,20.3328,20.6046,19.4928,20.514,31225.166729117,0
+FLNT.US,D,20160629,000000,21.24,21.3036,20.7864,21.1038,15231.166697129,0
+FLNT.US,D,20160630,000000,21.3312,21.603,20.0604,21.4674,18821.333370976,0
+FLNT.US,D,20160701,000000,21.2856,21.603,20.9952,21.558,22583.3333785,0
+FLNT.US,D,20160705,000000,21.3312,21.558,20.9226,21.3312,18179.333369692,0
+FLNT.US,D,20160706,000000,20.9226,21.3312,20.832,20.877,8391.500016783,0
+FLNT.US,D,20160707,000000,20.8314,20.9682,20.6502,20.9682,5085.833343505,0
+FLNT.US,D,20160708,000000,20.832,21.8076,20.4234,21.1494,21996.833377327,0
+FLNT.US,D,20160711,000000,21.1494,22.0572,20.9226,22.0572,25896.000051792,0
+FLNT.US,D,20160712,000000,22.8738,23.2824,22.1478,23.2374,27156.000054312,0
+FLNT.US,D,20160713,000000,23.1918,23.2368,22.2384,22.602,12016.6666907,0
+FLNT.US,D,20160714,000000,22.6926,23.01,22.6242,22.8738,10869.833355073,0
+FLNT.US,D,20160715,000000,23.0556,23.5548,22.3752,23.2374,17164.000034328,0
+FLNT.US,D,20160718,000000,23.2374,23.8272,22.8288,23.691,22046.500044093,0
+FLNT.US,D,20160719,000000,23.5092,23.8272,23.3736,23.5548,11385.00002277,0
+FLNT.US,D,20160720,000000,23.4642,23.6004,23.1462,23.6004,13114.166692895,0
+FLNT.US,D,20160721,000000,23.4186,23.7816,22.7382,22.965,10931.833355197,0
+FLNT.US,D,20160722,000000,22.965,23.3028,22.4658,23.0556,11499.666689666,0
+FLNT.US,D,20160725,000000,22.9194,23.1012,22.5114,22.6926,3117.500006235,0
+FLNT.US,D,20160726,000000,22.602,22.7382,22.2384,22.6926,5521.66667771,0
+FLNT.US,D,20160727,000000,22.7382,23.328,22.5564,22.965,9202.666685072,0
+FLNT.US,D,20160728,000000,22.7832,23.328,22.7832,23.1462,9085.166684837,0
+FLNT.US,D,20160729,000000,23.2374,23.673,22.6926,23.5092,17788.666702244,0
+FLNT.US,D,20160801,000000,23.3736,23.6004,23.1462,23.4186,7639.000015278,0
+FLNT.US,D,20160802,000000,23.1462,23.2374,22.5108,22.965,7823.33334898,0
+FLNT.US,D,20160803,000000,22.7832,23.1462,22.6926,23.01,5363.166677393,0
+FLNT.US,D,20160804,000000,22.8288,23.2374,22.1028,22.6926,18715.166704097,0
+FLNT.US,D,20160805,000000,22.9194,23.5092,22.4658,23.5092,33235.666733138,0
+FLNT.US,D,20160808,000000,23.6004,24.2808,23.1918,23.4642,24652.833382639,0
+FLNT.US,D,20160809,000000,24.1902,24.1902,22.647,23.01,22258.000044516,0
+FLNT.US,D,20160810,000000,23.0556,23.373,22.7382,23.0556,8592.666683852,0
+FLNT.US,D,20160811,000000,22.9194,23.6004,22.4658,23.4186,14948.33336323,0
+FLNT.US,D,20160812,000000,23.1918,23.6004,23.1012,23.6004,6522.333346378,0
+FLNT.US,D,20160815,000000,23.6004,23.6004,22.9194,23.328,12068.33335747,0
+FLNT.US,D,20160816,000000,23.4642,23.4642,22.9194,23.01,8102.666682872,0
+FLNT.US,D,20160817,000000,22.8288,23.01,22.4658,22.647,12164.833357663,0
+FLNT.US,D,20160818,000000,22.7832,22.8288,22.0116,22.2384,14045.333361424,0
+FLNT.US,D,20160819,000000,22.0116,22.0116,21.3762,21.5124,13214.666693096,0
+FLNT.US,D,20160822,000000,21.603,22.4202,20.9682,22.4202,11238.000022476,0
+FLNT.US,D,20160823,000000,22.6926,22.6926,22.0116,22.2384,5736.166678139,0
+FLNT.US,D,20160824,000000,22.0572,22.4202,21.8754,21.8754,9293.833351921,0
+FLNT.US,D,20160825,000000,21.8082,22.3746,21.6942,22.1934,3707.333340748,0
+FLNT.US,D,20160826,000000,22.0116,22.6926,22.002,22.2384,18070.666702808,0
+FLNT.US,D,20160829,000000,22.0572,22.647,22.0116,22.4658,6796.500013593,0
+FLNT.US,D,20160830,000000,22.4154,22.4658,22.0572,22.284,3962.500007925,0
+FLNT.US,D,20160831,000000,22.0116,22.3068,21.6942,22.0572,11987.833357309,0
+FLNT.US,D,20160901,000000,21.8304,22.0116,21.2856,21.603,11614.666689896,0
+FLNT.US,D,20160902,000000,21.8022,21.9666,21.5586,21.7392,9959.000019918,0
+FLNT.US,D,20160906,000000,21.7392,22.9194,21.4224,22.7832,41194.333415722,0
+FLNT.US,D,20160907,000000,22.647,24.8712,22.647,24.1446,92506.66685168,0
+FLNT.US,D,20160908,000000,23.6454,25.098,23.6454,24.9618,54672.166776011,0
+FLNT.US,D,20160909,000000,24.5988,26.4594,24.5988,25.4154,42600.333418534,0
+FLNT.US,D,20160912,000000,25.8696,27.0498,24.6438,26.868,64315.00012863,0
+FLNT.US,D,20160913,000000,26.868,26.868,24.9618,26.2782,54138.33344161,0
+FLNT.US,D,20160914,000000,25.926,28.2294,25.926,27.594,85336.500170673,0
+FLNT.US,D,20160915,000000,27.8208,27.8664,25.5972,26.4594,85443.666837554,0
+FLNT.US,D,20160916,000000,26.868,27.5034,25.6878,25.779,252263.50050453,0
+FLNT.US,D,20160919,000000,26.0508,26.5032,23.8272,23.9634,142165.00028433,0
+FLNT.US,D,20160920,000000,23.9634,25.824,23.3736,25.461,185067.00037013,0
+FLNT.US,D,20160921,000000,25.8696,26.3688,23.4186,24.2358,189834.833713,0
+FLNT.US,D,20160922,000000,24.5082,25.0524,22.284,23.9634,201295.83373592,0
+FLNT.US,D,20160923,000000,24.054,24.054,22.6926,22.7832,51701.833436737,0
+FLNT.US,D,20160926,000000,22.7382,25.2792,21.8304,23.1462,22232.000044464,0
+FLNT.US,D,20160927,000000,23.6004,23.6004,22.2384,22.8288,29537.000059074,0
+FLNT.US,D,20160928,000000,22.7382,23.8272,22.5564,23.6004,36019.833405373,0
+FLNT.US,D,20160929,000000,23.4642,23.8728,22.6926,23.1462,50048.33343343,0
+FLNT.US,D,20160930,000000,22.965,23.2824,22.7832,22.965,47308.33342795,0
+FLNT.US,D,20161003,000000,23.3736,23.8272,22.7382,22.9194,112214.83355776,0
+FLNT.US,D,20161004,000000,22.7382,23.1462,20.9682,21.1494,90694.500181389,0
+FLNT.US,D,20161005,000000,21.2856,22.0116,20.2872,20.6502,96179.333525692,0
+FLNT.US,D,20161006,000000,20.3328,20.877,19.3794,19.6518,47908.666762484,0
+FLNT.US,D,20161007,000000,19.425,19.9692,18.1092,19.1976,52256.66677118,0
+FLNT.US,D,20161010,000000,19.6518,19.6518,18.4266,19.107,30941.66672855,0
+FLNT.US,D,20161011,000000,19.0164,19.5156,18.1992,18.3354,24627.500049255,0
+FLNT.US,D,20161012,000000,18.1992,18.5622,17.337,17.9274,60934.500121869,0
+FLNT.US,D,20161013,000000,18.2448,18.2448,16.7922,17.292,123451.16691357,0
+FLNT.US,D,20161014,000000,17.3826,17.8818,16.0212,16.5204,39110.833411555,0
+FLNT.US,D,20161017,000000,16.3386,16.5654,15.204,15.204,21562.333376458,0
+FLNT.US,D,20161018,000000,16.7922,17.346,15.4308,15.885,61066.833455467,0
+FLNT.US,D,20161019,000000,15.885,16.1124,14.523,15.6576,42679.500085359,0
+FLNT.US,D,20161020,000000,17.0196,17.0196,15.204,15.885,30893.000061786,0
+FLNT.US,D,20161021,000000,15.4308,16.5654,15.4308,16.3386,24840.166716347,0
+FLNT.US,D,20161024,000000,16.5654,17.0196,15.4308,15.6576,20742.666708152,0
+FLNT.US,D,20161025,000000,15.4308,15.6576,14.9772,15.4308,19330.166705327,0
+FLNT.US,D,20161026,000000,15.4308,16.1118,15.204,15.4308,26533.166719733,0
+FLNT.US,D,20161027,000000,15.6576,16.7922,15.6576,16.5654,47529.500095059,0
+FLNT.US,D,20161028,000000,16.7922,17.9274,16.5654,17.4732,58971.833451277,0
+FLNT.US,D,20161031,000000,17.4732,19.2888,17.0196,17.2464,73428.166813523,0
+FLNT.US,D,20161101,000000,17.0196,17.1144,15.6576,16.3386,33882.000067764,0
+FLNT.US,D,20161102,000000,16.5654,17.2236,16.1118,16.5654,31456.166729579,0
+FLNT.US,D,20161103,000000,16.7922,17.7,16.1118,17.4732,42783.833418901,0
+FLNT.US,D,20161104,000000,15.2316,16.7514,13.1616,13.3884,119539.33357241,0
+FLNT.US,D,20161107,000000,14.523,18.8346,14.523,17.4732,166221.83366578,0
+FLNT.US,D,20161108,000000,18.381,19.062,15.6576,16.7922,95566.166857799,0
+FLNT.US,D,20161109,000000,16.1118,17.8134,15.4308,17.7,42234.166751135,0
+FLNT.US,D,20161110,000000,17.7,17.9274,16.5654,17.2464,24848.666716364,0
+FLNT.US,D,20161111,000000,17.4732,17.9274,16.65,17.0196,48933.000097866,0
+FLNT.US,D,20161114,000000,17.2464,17.2464,15.4308,15.885,47672.666762012,0
+FLNT.US,D,20161115,000000,15.885,16.788,14.9772,15.204,84972.666836612,0
+FLNT.US,D,20161116,000000,15.204,15.8508,14.9772,15.6576,42302.166751271,0
+FLNT.US,D,20161117,000000,15.885,16.1118,15.204,15.6576,23810.666714288,0
+FLNT.US,D,20161118,000000,15.6576,15.885,15.4308,15.885,15919.166698505,0
+FLNT.US,D,20161121,000000,15.4308,15.885,14.9772,15.4308,21993.500043987,0
+FLNT.US,D,20161122,000000,14.2962,15.6576,14.0694,15.4308,59341.333452016,0
+FLNT.US,D,20161123,000000,14.9772,15.9984,14.2962,15.6576,61516.333456366,0
+FLNT.US,D,20161125,000000,15.6576,16.1118,15.4308,15.885,10436.000020872,0
+FLNT.US,D,20161128,000000,15.885,15.885,15.6576,15.6576,14013.833361361,0
+FLNT.US,D,20161129,000000,15.204,20.4234,15.204,16.3386,266136.16719894,0
+FLNT.US,D,20161130,000000,16.3386,16.3386,14.523,14.9772,96202.166859071,0
+FLNT.US,D,20161201,000000,14.523,14.9772,14.4096,14.7504,42701.500085403,0
+FLNT.US,D,20161202,000000,14.523,14.7504,13.8426,14.2962,53171.833439677,0
+FLNT.US,D,20161205,000000,14.2962,14.7504,14.0694,14.523,56377.166779421,0
+FLNT.US,D,20161206,000000,14.523,14.9772,14.2962,14.523,33823.833400981,0
+FLNT.US,D,20161207,000000,14.523,14.7504,14.2962,14.2962,28760.166724187,0
+FLNT.US,D,20161208,000000,14.2962,14.9772,14.2962,14.9772,34025.500068051,0
+FLNT.US,D,20161209,000000,14.9772,15.4308,14.7504,15.204,38118.33340957,0
+FLNT.US,D,20161212,000000,14.7504,16.1118,14.7504,15.6576,65870.500131741,0
+FLNT.US,D,20161213,000000,15.885,15.885,14.9772,15.204,38162.500076325,0
+FLNT.US,D,20161214,000000,14.9772,15.204,14.2962,14.523,66250.166799167,0
+FLNT.US,D,20161215,000000,14.523,15.6576,14.523,15.4308,25148.833383631,0
+FLNT.US,D,20161216,000000,15.6576,16.1118,15.204,15.885,43003.833419341,0
+FLNT.US,D,20161219,000000,16.1118,16.5654,16.1118,16.3386,38299.333409932,0
+FLNT.US,D,20161220,000000,16.1118,16.5654,16.1118,16.5654,26782.666720232,0
+FLNT.US,D,20161221,000000,16.3386,17.2464,16.3386,16.5654,34547.333402428,0
+FLNT.US,D,20161222,000000,16.3386,16.5654,14.9772,15.4308,31943.166730553,0
+FLNT.US,D,20161223,000000,15.204,16.1118,14.9772,16.1118,29309.333391952,0
+FLNT.US,D,20161227,000000,15.885,16.1118,15.6576,16.1118,28525.00005705,0
+FLNT.US,D,20161228,000000,15.885,16.7922,15.6576,16.3386,31493.166729653,0
+FLNT.US,D,20161229,000000,16.5654,17.0196,15.885,16.3386,35492.000070984,0
+FLNT.US,D,20161230,000000,16.1118,16.7922,15.4308,15.6576,29293.500058587,0
+FLNT.US,D,20170103,000000,15.885,16.1118,15.6576,16.1118,12857.500025715,0
+FLNT.US,D,20170104,000000,15.885,16.5654,15.885,16.5654,14283.833361901,0
+FLNT.US,D,20170105,000000,16.5654,17.2464,16.1118,16.3386,25084.000050168,0
+FLNT.US,D,20170106,000000,16.5654,17.9172,16.3386,17.4732,34261.000068522,0
+FLNT.US,D,20170109,000000,17.2464,17.2464,16.3386,16.7922,25506.833384347,0
+FLNT.US,D,20170110,000000,16.5654,17.2464,16.5654,17.0196,12715.833358765,0
+FLNT.US,D,20170111,000000,17.2464,18.1542,17.2464,17.9274,29370.500058741,0
+FLNT.US,D,20170112,000000,17.7,17.9274,17.2464,17.7,34560.500069121,0
+FLNT.US,D,20170113,000000,17.7,18.6078,17.4732,18.6078,17092.666700852,0
+FLNT.US,D,20170117,000000,18.6078,19.062,18.1542,18.381,30750.666728168,0
+FLNT.US,D,20170118,000000,18.381,18.6078,17.9274,17.9274,19668.833372671,0
+FLNT.US,D,20170119,000000,18.1542,18.381,17.4732,17.4732,23801.000047602,0
+FLNT.US,D,20170120,000000,17.7,17.9274,17.7,17.7,9861.000019722,0
+FLNT.US,D,20170123,000000,17.7,18.0408,17.2464,17.4732,17134.500034269,0
+FLNT.US,D,20170124,000000,17.2464,17.7,16.7922,17.2464,24540.833382415,0
+FLNT.US,D,20170125,000000,17.7,18.1542,17.4732,17.9274,38099.166742865,0
+FLNT.US,D,20170126,000000,17.9274,17.9274,17.4732,17.4732,16178.000032356,0
+FLNT.US,D,20170127,000000,17.7,18.1542,17.4732,17.9274,20425.500040851,0
+FLNT.US,D,20170130,000000,18.1542,18.1542,17.4732,17.4732,18351.166703369,0
+FLNT.US,D,20170131,000000,17.7,17.7,17.0196,17.4732,17639.000035278,0
+FLNT.US,D,20170201,000000,17.2464,17.4732,17.2464,17.2464,8560.666683788,0
+FLNT.US,D,20170202,000000,17.2464,17.4732,17.0196,17.4732,23239.000046478,0
+FLNT.US,D,20170203,000000,17.2464,17.2464,16.7922,17.0196,21234.333375802,0
+FLNT.US,D,20170206,000000,16.7922,17.0196,15.885,15.885,48799.333430932,0
+FLNT.US,D,20170207,000000,15.885,16.7922,15.6576,16.1118,27995.166722657,0
+FLNT.US,D,20170208,000000,16.3386,16.3386,15.204,15.4308,19436.166705539,0
+FLNT.US,D,20170209,000000,15.6576,16.3386,15.6576,16.3386,34990.833403315,0
+FLNT.US,D,20170210,000000,16.3386,17.0196,16.1118,17.0196,34921.833403177,0
+FLNT.US,D,20170213,000000,17.0196,17.2464,16.1118,16.3386,21034.833375403,0
+FLNT.US,D,20170214,000000,16.5654,16.7922,15.885,16.5654,15549.000031098,0
+FLNT.US,D,20170215,000000,16.1118,16.5654,16.1118,16.5654,17729.333368792,0
+FLNT.US,D,20170216,000000,16.5654,16.7922,16.5654,16.5654,11260.500022521,0
+FLNT.US,D,20170217,000000,16.5654,17.0196,16.3386,16.7922,15607.833364549,0
+FLNT.US,D,20170221,000000,16.5654,17.2464,16.3386,16.5654,36955.166740577,0
+FLNT.US,D,20170222,000000,16.5654,16.7922,15.4308,15.6576,46802.000093604,0
+FLNT.US,D,20170223,000000,15.4308,15.6576,14.2962,15.4308,67121.333467576,0
+FLNT.US,D,20170224,000000,14.9772,16.1118,14.9772,15.885,30251.166727169,0
+FLNT.US,D,20170227,000000,15.885,16.5654,15.6576,16.5654,25743.000051486,0
+FLNT.US,D,20170228,000000,16.7922,17.0196,16.5654,16.7922,43316.500086633,0
+FLNT.US,D,20170301,000000,16.7922,17.0196,16.3386,16.7922,28697.500057395,0
+FLNT.US,D,20170302,000000,16.7922,16.7922,16.3386,16.5654,15238.000030476,0
+FLNT.US,D,20170303,000000,16.7922,16.7922,16.5654,16.7922,21993.500043987,0
+FLNT.US,D,20170306,000000,16.5654,16.5654,15.885,16.1118,20466.000040932,0
+FLNT.US,D,20170307,000000,16.3386,16.3386,15.885,16.1118,15464.500030929,0
+FLNT.US,D,20170308,000000,16.1118,17.1762,16.1118,16.5654,50032.166766731,0
+FLNT.US,D,20170309,000000,16.7922,16.7922,16.3386,16.7922,38558.500077117,0
+FLNT.US,D,20170310,000000,17.9274,18.8346,15.6576,15.6576,136337.83360601,0
+FLNT.US,D,20170313,000000,16.1118,16.7922,15.885,16.5654,21668.833376671,0
+FLNT.US,D,20170314,000000,16.5654,16.5654,16.1118,16.3386,30832.166728331,0
+FLNT.US,D,20170315,000000,16.5654,17.4732,16.1118,17.2464,59257.666785182,0
+FLNT.US,D,20170316,000000,17.7,17.9274,17.0196,17.4732,54495.500108991,0
+FLNT.US,D,20170317,000000,17.2464,17.7,16.7922,17.7,58137.833449609,0
+FLNT.US,D,20170320,000000,17.7,17.7,16.7922,16.7922,26899.833387133,0
+FLNT.US,D,20170321,000000,16.7922,17.0196,15.204,15.4308,96588.833526511,0
+FLNT.US,D,20170322,000000,15.4308,15.6576,15.204,15.4308,46505.666759678,0
+FLNT.US,D,20170323,000000,15.6576,16.1118,15.4308,16.1118,38139.833409613,0
+FLNT.US,D,20170324,000000,15.885,19.9692,15.885,19.5156,563165.50112633,0
+FLNT.US,D,20170327,000000,19.5156,19.5156,18.1542,19.062,204116.00040823,0
+FLNT.US,D,20170328,000000,19.2888,19.9692,18.6078,19.7424,91737.666850142,0
+FLNT.US,D,20170329,000000,19.9692,21.0132,19.7424,20.6502,107024.00021405,0
+FLNT.US,D,20170330,000000,20.6502,21.3312,19.7424,21.3312,92012.666850692,0
+FLNT.US,D,20170331,000000,21.7848,22.0116,20.4234,21.1038,89710.333512754,0
+FLNT.US,D,20170403,000000,21.558,21.558,19.7424,20.4234,58433.3334502,0
+FLNT.US,D,20170404,000000,20.6502,20.877,19.9692,20.877,27075.833387485,0
+FLNT.US,D,20170405,000000,20.4234,21.558,20.4234,20.877,57996.833449327,0
+FLNT.US,D,20170406,000000,21.1038,21.558,20.4438,21.3312,30817.333394968,0
+FLNT.US,D,20170407,000000,21.558,23.3736,21.1038,22.6926,65879.333465092,0
+FLNT.US,D,20170410,000000,23.1462,24.9618,22.9194,24.2808,89090.00017818,0
+FLNT.US,D,20170411,000000,24.735,25.1886,23.1462,24.9618,67262.666801192,0
+FLNT.US,D,20170412,000000,25.1886,26.7774,24.5082,25.4154,125671.00025134,0
+FLNT.US,D,20170413,000000,24.9618,25.8696,24.2808,25.4154,90348.000180696,0
+FLNT.US,D,20170417,000000,25.8696,25.8696,22.2384,22.6926,102654.83353864,0
+FLNT.US,D,20170418,000000,22.6926,23.8272,22.2384,23.1462,69594.000139188,0
+FLNT.US,D,20170419,000000,23.3736,24.5082,23.0664,24.2808,50767.833434869,0
+FLNT.US,D,20170420,000000,24.5082,24.5082,23.1462,24.054,58782.333450898,0
+FLNT.US,D,20170421,000000,23.6004,24.054,22.9194,24.054,37263.166741193,0
+FLNT.US,D,20170424,000000,24.2808,24.5082,23.3736,24.5082,30994.833395323,0
+FLNT.US,D,20170425,000000,24.735,24.9618,23.6004,24.054,38474.333410282,0
+FLNT.US,D,20170426,000000,24.2808,24.5082,23.8272,24.5082,21049.833375433,0
+FLNT.US,D,20170427,000000,24.735,24.9618,23.9406,24.054,27918.500055837,0
+FLNT.US,D,20170428,000000,24.054,24.735,23.6004,24.054,22493.500044987,0
+FLNT.US,D,20170501,000000,24.054,24.054,22.6926,23.3736,39906.66674648,0
+FLNT.US,D,20170502,000000,23.6004,23.8272,22.6926,23.1462,27620.166721907,0
+FLNT.US,D,20170503,000000,22.9194,23.6004,22.9194,23.3736,20069.833373473,0
+FLNT.US,D,20170504,000000,23.3736,23.8272,23.2596,23.6004,18055.666702778,0
+FLNT.US,D,20170505,000000,24.054,24.054,23.6004,23.8272,18501.833370337,0
+FLNT.US,D,20170508,000000,24.054,24.9618,23.6004,24.735,41474.500082949,0
+FLNT.US,D,20170509,000000,25.1886,25.8696,23.6754,25.1886,60525.00012105,0
+FLNT.US,D,20170510,000000,22.9194,26.55,21.7848,25.8696,100832.50020166,0
+FLNT.US,D,20170511,000000,26.0964,27.6846,25.6428,26.55,64025.00012805,0
+FLNT.US,D,20170512,000000,26.7774,26.7774,25.4154,26.0964,29682.000059364,0
+FLNT.US,D,20170515,000000,26.55,26.6226,25.6428,25.8696,32196.66673106,0
+FLNT.US,D,20170516,000000,26.0964,26.241,24.9618,25.6428,27184.666721036,0
+FLNT.US,D,20170517,000000,25.4154,25.6428,24.054,24.9618,42009.333417352,0
+FLNT.US,D,20170518,000000,24.735,25.302,24.2808,24.735,39067.500078135,0
+FLNT.US,D,20170519,000000,24.735,25.3914,23.6004,24.054,58438.166783543,0
+FLNT.US,D,20170522,000000,24.054,24.2808,23.6004,24.054,29786.500059573,0
+FLNT.US,D,20170523,000000,24.5082,24.5082,23.6004,23.6004,44335.00008867,0
+FLNT.US,D,20170524,000000,23.3736,23.8272,22.6926,23.3736,51967.500103935,0
+FLNT.US,D,20170525,000000,23.3736,23.8272,23.1462,23.3736,26452.166719571,0
+FLNT.US,D,20170526,000000,23.1462,24.054,23.1462,23.3736,63247.833459829,0
+FLNT.US,D,20170530,000000,23.8272,25.6428,23.6004,24.2808,75320.166817307,0
+FLNT.US,D,20170531,000000,24.735,25.6428,22.9194,24.2808,85464.833504263,0
+FLNT.US,D,20170601,000000,24.735,25.8696,23.8272,24.054,61896.166790459,0
+FLNT.US,D,20170602,000000,24.2808,27.6846,24.2808,25.1886,151541.66696975,0
+FLNT.US,D,20170605,000000,24.9618,25.4154,18.8346,19.7424,819187.16830504,0
+FLNT.US,D,20170606,000000,20.1966,20.4234,18.8346,19.5156,256646.33384663,0
+FLNT.US,D,20170607,000000,19.5156,20.8092,18.381,19.062,165382.16699743,0
+FLNT.US,D,20170608,000000,19.2888,19.2888,18.1542,18.8346,102932.66687253,0
+FLNT.US,D,20170609,000000,18.6078,19.5156,18.381,18.8346,74995.166816657,0
+FLNT.US,D,20170612,000000,19.2888,19.5156,18.8346,19.5156,135307.33360395,0
+FLNT.US,D,20170613,000000,19.2888,20.4234,19.2888,20.1966,75117.666816902,0
+FLNT.US,D,20170614,000000,20.1966,20.4234,19.9692,20.1966,53690.500107381,0
+FLNT.US,D,20170615,000000,19.9692,21.3312,19.9692,20.4234,61540.500123081,0
+FLNT.US,D,20170616,000000,20.1966,20.6502,19.7424,20.6502,60542.333454418,0
+FLNT.US,D,20170619,000000,20.4234,21.558,20.1966,21.3312,48914.333431162,0
+FLNT.US,D,20170620,000000,21.3312,21.7848,20.4234,20.877,52956.833439247,0
+FLNT.US,D,20170621,000000,21.1038,21.558,20.877,21.3312,25397.333384128,0
+FLNT.US,D,20170622,000000,21.558,21.7848,21.1038,21.3312,29741.000059482,0
+FLNT.US,D,20170623,000000,21.3312,22.6926,20.1966,22.4658,162422.16699151,0
+FLNT.US,D,20170626,000000,22.4658,23.8272,22.4658,23.1462,47102.666760872,0
+FLNT.US,D,20170627,000000,23.3736,23.3736,22.4658,22.9194,28054.166722775,0
+FLNT.US,D,20170628,000000,22.9194,22.9194,22.0446,22.9194,29678.000059356,0
+FLNT.US,D,20170629,000000,23.6004,23.6004,22.125,22.2384,32091.333397516,0
+FLNT.US,D,20170630,000000,22.4658,22.9194,21.558,22.9194,33283.666733234,0
+FLNT.US,D,20170703,000000,23.1462,23.1462,22.0116,22.6926,11947.500023895,0
+FLNT.US,D,20170705,000000,22.4658,22.6926,21.7848,22.0116,29544.333392422,0
+FLNT.US,D,20170706,000000,21.7848,22.0116,21.3312,21.3312,29699.666726066,0
+FLNT.US,D,20170707,000000,21.3312,24.2808,21.1038,24.2808,69899.833473133,0
+FLNT.US,D,20170710,000000,24.2808,24.9618,22.2384,22.4658,44231.000088462,0
+FLNT.US,D,20170711,000000,22.4658,23.3736,22.0116,22.9194,38479.833410293,0
+FLNT.US,D,20170712,000000,23.1462,24.5082,23.1462,24.2808,27181.833387697,0
+FLNT.US,D,20170713,000000,24.9618,24.9618,23.3736,23.6004,30246.000060492,0
+FLNT.US,D,20170714,000000,23.6004,23.8272,22.4658,22.6926,18075.333369484,0
+FLNT.US,D,20170717,000000,22.6926,23.8272,22.125,22.6926,27999.500055999,0
+FLNT.US,D,20170718,000000,22.2384,22.9194,22.0116,22.0116,15372.166697411,0
+FLNT.US,D,20170719,000000,22.4658,22.4736,21.3312,22.0116,67272.333467878,0
+FLNT.US,D,20170720,000000,22.0116,22.9194,21.558,21.558,34939.166736545,0
+FLNT.US,D,20170721,000000,22.2384,22.2384,21.3312,21.558,38675.666744018,0
+FLNT.US,D,20170724,000000,21.558,22.578,21.1038,21.3312,20216.833373767,0
+FLNT.US,D,20170725,000000,22.0116,22.0116,21.1038,21.1038,22110.166710887,0
+FLNT.US,D,20170726,000000,21.1038,21.558,20.877,21.3312,22459.000044918,0
+FLNT.US,D,20170727,000000,21.3312,21.7848,20.4234,20.4234,32505.166731677,0
+FLNT.US,D,20170728,000000,20.4234,20.6502,19.062,20.1966,50279.166767225,0
+FLNT.US,D,20170731,000000,20.4234,20.8764,19.9692,19.9692,16999.166700665,0
+FLNT.US,D,20170801,000000,20.4234,21.003,19.7424,20.1966,23213.500046427,0
+FLNT.US,D,20170802,000000,20.4234,20.6454,20.1966,20.1966,10918.833355171,0
+FLNT.US,D,20170803,000000,19.9692,20.6502,19.7424,20.6502,21715.00004343,0
+FLNT.US,D,20170804,000000,20.403,20.6502,20.1966,20.4234,17824.500035649,0
+FLNT.US,D,20170807,000000,20.4234,20.6502,20.4234,20.4234,10349.000020698,0
+FLNT.US,D,20170808,000000,20.4234,20.6502,19.7472,20.6502,20368.666707404,0
+FLNT.US,D,20170809,000000,20.4234,20.877,20.4234,20.4234,22671.333378676,0
+FLNT.US,D,20170810,000000,19.5156,20.877,19.5156,20.6502,32874.666732416,0
+FLNT.US,D,20170811,000000,20.4234,21.1038,20.4234,20.6502,26762.333386858,0
+FLNT.US,D,20170814,000000,21.3312,23.1462,20.8758,22.4658,44277.166755221,0
+FLNT.US,D,20170815,000000,22.9194,22.9194,21.7848,21.7848,23816.000047632,0
+FLNT.US,D,20170816,000000,22.0116,22.2384,21.558,21.6714,21570.166709807,0
+FLNT.US,D,20170817,000000,21.1038,21.4428,20.6502,20.6502,23105.00004621,0
+FLNT.US,D,20170818,000000,20.6502,22.0116,20.4234,21.1038,15746.000031492,0
+FLNT.US,D,20170821,000000,21.3312,21.7848,20.7168,21.3312,14823.666696314,0
+FLNT.US,D,20170822,000000,21.3312,21.558,20.4234,20.6502,19587.500039175,0
+FLNT.US,D,20170823,000000,20.6502,21.1038,20.6502,20.6502,9434.833352203,0
+FLNT.US,D,20170824,000000,20.877,21.7848,20.6502,21.7848,15298.166697263,0
+FLNT.US,D,20170825,000000,21.7848,22.4658,21.4128,21.7848,19054.000038108,0
+FLNT.US,D,20170828,000000,22.0116,22.0116,21.1038,21.1038,21362.666709392,0
+FLNT.US,D,20170829,000000,20.877,21.7848,20.877,21.7848,22426.166711519,0
+FLNT.US,D,20170830,000000,21.7848,22.4658,21.3312,22.2384,35515.00007103,0
+FLNT.US,D,20170831,000000,22.0116,22.6926,22.0116,22.2384,24786.166716239,0
+FLNT.US,D,20170901,000000,22.4658,23.3736,22.2384,22.6926,65165.333463664,0
+FLNT.US,D,20170905,000000,23.1462,24.5082,22.6926,24.2808,76451.333486236,0
+FLNT.US,D,20170906,000000,24.2808,25.4154,23.8272,24.9618,58942.000117884,0
+FLNT.US,D,20170907,000000,27.912,28.5924,25.4154,25.6428,131608.00026322,0
+FLNT.US,D,20170908,000000,25.6428,25.6428,23.8272,24.2808,62673.000125346,0
+FLNT.US,D,20170911,000000,24.5082,24.5082,22.2384,23.1462,85296.166837259,0
+FLNT.US,D,20170912,000000,23.1462,23.2596,21.1038,21.7848,97325.333527984,0
+FLNT.US,D,20170913,000000,21.7848,22.6926,20.6502,22.2384,102523.83353838,0
+FLNT.US,D,20170914,000000,22.4658,22.4658,21.7848,22.4658,45583.500091167,0
+FLNT.US,D,20170915,000000,22.6926,22.6926,21.558,21.558,83172.666833012,0
+FLNT.US,D,20170918,000000,22.6926,23.487,22.4658,22.4658,114587.16689584,0
+FLNT.US,D,20170919,000000,23.1462,23.3736,22.4658,22.9194,60842.833455019,0
+FLNT.US,D,20170920,000000,23.1462,23.8272,22.9194,23.6004,32185.333397704,0
+FLNT.US,D,20170921,000000,23.8272,23.8272,22.6926,22.9194,33615.500067231,0
+FLNT.US,D,20170922,000000,23.1462,23.1462,21.3312,22.4658,53156.833439647,0
+FLNT.US,D,20170925,000000,22.2384,22.6926,21.7848,22.4658,44364.666755396,0
+FLNT.US,D,20170926,000000,22.0116,22.4658,21.855,22.2384,16586.333366506,0
+FLNT.US,D,20170927,000000,22.0116,22.4658,22.0116,22.4658,12799.000025598,0
+FLNT.US,D,20170928,000000,22.2384,22.6926,22.0116,22.6926,21364.333376062,0
+FLNT.US,D,20170929,000000,22.6926,22.6926,22.2384,22.2384,19988.33337331,0
+FLNT.US,D,20171002,000000,22.4658,22.6926,22.0116,22.2384,21175.500042351,0
+FLNT.US,D,20171003,000000,22.2384,22.6926,21.7848,22.4658,27050.333387434,0
+FLNT.US,D,20171004,000000,22.6926,24.054,22.6926,23.1462,38244.500076489,0
+FLNT.US,D,20171005,000000,23.1462,23.8272,23.1462,23.6004,38242.666743152,0
+FLNT.US,D,20171006,000000,23.3736,23.8272,23.1462,23.6004,24171.833381677,0
+FLNT.US,D,20171009,000000,23.3736,24.054,23.1462,23.3736,16149.500032299,0
+FLNT.US,D,20171010,000000,23.1462,24.054,23.1462,23.8272,26648.833386631,0
+FLNT.US,D,20171011,000000,23.8272,23.8272,22.6926,23.3736,23282.500046565,0
+FLNT.US,D,20171012,000000,23.3736,23.6388,22.6926,23.1462,48544.166763755,0
+FLNT.US,D,20171013,000000,23.1462,23.3736,22.2384,22.2384,27770.00005554,0
+FLNT.US,D,20171016,000000,22.4658,23.1462,21.558,21.7848,37657.166741981,0
+FLNT.US,D,20171017,000000,21.7848,22.0116,20.6502,20.877,83673.500167347,0
+FLNT.US,D,20171018,000000,20.877,21.558,20.4234,21.558,55861.833445057,0
+FLNT.US,D,20171019,000000,20.877,21.3312,20.6502,21.1038,22745.666712158,0
+FLNT.US,D,20171020,000000,21.558,21.7848,21.3312,21.7848,13125.833359585,0
+FLNT.US,D,20171023,000000,22.0116,22.0116,20.877,20.877,25354.333384042,0
+FLNT.US,D,20171024,000000,20.877,21.6714,20.6508,21.1038,19874.166706415,0
+FLNT.US,D,20171025,000000,21.1038,21.3312,20.6502,21.2178,16586.000033172,0
+FLNT.US,D,20171026,000000,21.1038,21.558,20.7636,20.9904,24663.33338266,0
+FLNT.US,D,20171027,000000,20.877,21.1038,20.6502,21.1038,37392.666741452,0
+FLNT.US,D,20171030,000000,20.877,21.3312,20.6502,20.877,24336.000048672,0
+FLNT.US,D,20171031,000000,20.877,20.877,20.1966,20.6502,52181.500104363,0
+FLNT.US,D,20171101,000000,20.4234,20.877,19.9692,19.9692,41017.833415369,0
+FLNT.US,D,20171102,000000,20.1966,21.3312,20.1966,20.6502,38140.666742948,0
+FLNT.US,D,20171103,000000,20.877,21.558,20.424,21.558,41437.666749542,0
+FLNT.US,D,20171106,000000,21.558,21.7848,21.1038,21.4446,24355.833382045,0
+FLNT.US,D,20171107,000000,21.3312,21.6714,20.877,21.4446,50213.166767093,0
+FLNT.US,D,20171108,000000,21.3312,21.4446,20.1966,20.4234,68545.166803757,0
+FLNT.US,D,20171109,000000,19.5156,20.2758,18.8346,19.7424,48726.333430786,0
+FLNT.US,D,20171110,000000,19.9692,19.9914,19.062,19.2888,50157.833433649,0
+FLNT.US,D,20171113,000000,18.8346,19.9692,18.6078,19.7424,67116.500134233,0
+FLNT.US,D,20171114,000000,19.7424,19.9692,19.2888,19.5156,32756.000065512,0
+FLNT.US,D,20171115,000000,19.062,19.7424,16.7922,18.6078,90109.500180219,0
+FLNT.US,D,20171116,000000,18.381,18.8346,17.9274,18.0408,56843.500113687,0
+FLNT.US,D,20171117,000000,17.9274,18.7212,17.2506,17.9274,79993.000159986,0
+FLNT.US,D,20171120,000000,18.6078,18.7212,17.7,18.6078,79422.166825511,0
+FLNT.US,D,20171121,000000,19.062,21.1038,18.6078,21.1038,183984.66703464,0
+FLNT.US,D,20171122,000000,21.558,21.558,19.9698,20.5368,83886.66683444,0
+FLNT.US,D,20171124,000000,20.877,20.877,19.9692,20.1966,31876.166730419,0
+FLNT.US,D,20171127,000000,19.9692,20.1966,19.2888,19.5156,40992.500081985,0
+FLNT.US,D,20171128,000000,19.7424,20.1966,18.8346,19.9692,42614.166751895,0
+FLNT.US,D,20171129,000000,19.9692,19.9692,18.8346,19.062,24239.000048478,0
+FLNT.US,D,20171130,000000,19.2888,19.5156,18.381,19.2888,41906.000083812,0
+FLNT.US,D,20171201,000000,19.062,19.7424,18.1542,18.8346,91139.666848946,0
+FLNT.US,D,20171204,000000,19.2888,19.6992,18.8346,18.948,31452.000062904,0
+FLNT.US,D,20171205,000000,18.8346,19.2888,17.9274,18.1542,101294.50020259,0
+FLNT.US,D,20171206,000000,18.381,19.0572,18.1542,18.381,36642.666739952,0
+FLNT.US,D,20171207,000000,18.381,18.8346,17.4732,18.6078,79623.500159247,0
+FLNT.US,D,20171208,000000,18.6078,18.8346,17.7,17.9274,73055.333479444,0
+FLNT.US,D,20171211,000000,17.9274,18.1542,17.4732,17.9274,50402.666767472,0
+FLNT.US,D,20171212,000000,18.1542,18.381,17.4732,17.7,47452.666761572,0
+FLNT.US,D,20171213,000000,17.4732,17.7,16.7922,17.0196,56533.3334464,0
+FLNT.US,D,20171214,000000,16.7922,17.2464,16.7922,16.7922,42551.66675177,0
+FLNT.US,D,20171215,000000,16.7922,17.4732,16.1124,17.4732,97061.66686079,0
+FLNT.US,D,20171218,000000,17.9274,18.381,17.7,18.1542,72652.333478638,0
+FLNT.US,D,20171219,000000,17.9274,18.8346,17.4732,17.7,46127.333425588,0
+FLNT.US,D,20171220,000000,17.7,18.381,17.4732,18.1542,36622.833406579,0
+FLNT.US,D,20171221,000000,18.381,19.062,17.9274,18.6078,50904.166768475,0
+FLNT.US,D,20171222,000000,18.6078,19.062,18.381,18.8346,26411.833386157,0
+FLNT.US,D,20171226,000000,19.062,19.2888,17.7,18.381,82355.333498044,0
+FLNT.US,D,20171227,000000,18.6078,19.5156,18.3816,19.5156,65475.333464284,0
+FLNT.US,D,20171228,000000,19.7424,20.6502,18.8346,19.9692,84639.333502612,0
+FLNT.US,D,20171229,000000,20.1966,20.877,19.7472,19.9692,50977.500101955,0
+FLNT.US,D,20180102,000000,19.9692,21.558,19.6452,21.1038,67725.833468785,0
+FLNT.US,D,20180103,000000,21.1038,22.2384,20.6502,21.558,76472.000152944,0
+FLNT.US,D,20180104,000000,25.8696,27.0042,22.2384,22.4658,701092.00140218,0
+FLNT.US,D,20180105,000000,22.4658,22.4658,20.6994,21.3312,135102.16693687,0
+FLNT.US,D,20180108,000000,21.7848,23.3736,20.8764,22.9194,120330.33357399,0
+FLNT.US,D,20180109,000000,23.1462,25.4154,21.7848,23.1462,443753.66755417,0
+FLNT.US,D,20180110,000000,27.231,31.5426,24.2808,24.735,2155689.5043114,0
+FLNT.US,D,20180111,000000,22.4658,22.8894,21.1038,22.0116,782044.50156409,0
+FLNT.US,D,20180112,000000,22.6926,22.9194,22.0116,22.2384,273546.16721376,0
+FLNT.US,D,20180116,000000,22.4658,22.4658,20.1966,20.31,219526.16710572,0
+FLNT.US,D,20180117,000000,20.1966,20.427,18.381,20.1966,161198.33365573,0
+FLNT.US,D,20180118,000000,19.9692,21.7848,19.7424,20.877,108027.33354939,0
+FLNT.US,D,20180119,000000,20.877,21.5532,19.9692,20.877,93921.166854509,0
+FLNT.US,D,20180122,000000,20.877,21.1038,19.5156,19.7424,107012.50021402,0
+FLNT.US,D,20180123,000000,19.7424,20.1966,18.8346,18.8346,124064.83358146,0
+FLNT.US,D,20180124,000000,18.8346,19.5156,18.6078,19.2888,62723.33345878,0
+FLNT.US,D,20180125,000000,19.2888,19.7424,19.2888,19.5156,50440.00010088,0
+FLNT.US,D,20180126,000000,19.7424,19.7424,18.8346,18.8346,65183.3334637,0
+FLNT.US,D,20180129,000000,18.6078,19.2708,17.7,17.9274,201115.83373556,0
+FLNT.US,D,20180130,000000,17.7,17.9274,16.7922,17.7,172179.50034436,0
+FLNT.US,D,20180131,000000,17.7,17.7,16.5654,16.5654,101472.33353628,0
+FLNT.US,D,20180201,000000,16.3386,17.0196,15.885,16.5654,133067.1669328,0
+FLNT.US,D,20180202,000000,16.5654,17.4732,15.6576,16.5654,201834.833737,0
+FLNT.US,D,20180205,000000,16.3386,16.533,15.4308,16.1118,127062.33358746,0
+FLNT.US,D,20180206,000000,15.6576,16.5654,15.204,16.1118,122654.50024531,0
+FLNT.US,D,20180207,000000,16.1118,17.1624,16.1118,16.452,88653.000177306,0
+FLNT.US,D,20180208,000000,16.5654,16.5654,15.204,15.4308,71337.500142675,0
+FLNT.US,D,20180209,000000,15.4308,16.107,14.7498,15.6576,83256.833499847,0
+FLNT.US,D,20180212,000000,15.6576,16.5654,12.9348,13.3884,518942.33437122,0
+FLNT.US,D,20180213,000000,14.0694,14.2962,11.8002,14.2962,522044.16771075,0
+FLNT.US,D,20180214,000000,14.2962,15.6576,14.0694,15.204,198824.66706432,0
+FLNT.US,D,20180215,000000,15.204,15.204,13.6158,13.6608,120636.16690794,0
+FLNT.US,D,20180216,000000,14.0694,15.204,13.8408,14.523,147741.66696215,0
+FLNT.US,D,20180220,000000,14.2962,14.523,13.3884,13.8426,93656.833520647,0
+FLNT.US,D,20180221,000000,13.6158,14.7504,13.3884,14.523,119305.33357194,0
+FLNT.US,D,20180222,000000,14.2962,14.2962,13.1616,13.1616,116736.66690014,0
+FLNT.US,D,20180223,000000,13.1616,13.8426,12.4806,13.8426,152280.00030456,0
+FLNT.US,D,20180226,000000,13.8426,13.8426,13.3884,13.6158,54623.000109246,0
+FLNT.US,D,20180227,000000,13.6158,13.8426,12.708,12.9348,51349.333436032,0
+FLNT.US,D,20180228,000000,12.708,12.8214,11.8002,11.8002,111317.1668893,0
+FLNT.US,D,20180301,000000,12.2538,12.4806,11.346,11.8002,141090.00028218,0
+FLNT.US,D,20180302,000000,11.8002,12.027,11.346,12.027,75891.166818449,0
+FLNT.US,D,20180305,000000,12.027,13.3884,11.5734,13.275,118045.33356942,0
+FLNT.US,D,20180306,000000,13.3884,13.389,12.4806,12.5946,132732.16693213,0
+FLNT.US,D,20180307,000000,12.4806,13.1616,12.027,12.9348,95511.500191023,0
+FLNT.US,D,20180308,000000,12.9348,13.8426,12.9348,13.1616,110406.83355415,0
+FLNT.US,D,20180309,000000,13.3884,14.2962,13.1616,14.0694,92876.500185753,0
+FLNT.US,D,20180312,000000,14.523,14.523,13.6158,13.956,75962.000151924,0
+FLNT.US,D,20180313,000000,14.0694,14.0694,13.1616,13.6158,72811.166812289,0
+FLNT.US,D,20180314,000000,13.6158,13.8426,12.9348,13.3884,80146.333493626,0
+FLNT.US,D,20180315,000000,13.8426,16.5654,13.6158,16.5654,229068.6671248,0
+FLNT.US,D,20180316,000000,16.3386,16.7922,15.4308,16.1118,169049.0003381,0
+FLNT.US,D,20180319,000000,16.1118,16.3386,15.4308,15.7716,77680.166822027,0
+FLNT.US,D,20180320,000000,15.885,15.885,14.7504,14.9772,71456.333476246,0
+FLNT.US,D,20180321,000000,14.9772,16.3386,14.523,15.4308,82708.166832083,0
+FLNT.US,D,20180322,000000,15.4308,16.3386,15.204,15.4308,63236.000126472,0
+FLNT.US,D,20180323,000000,15.4308,15.4308,14.6364,14.7504,49647.833432629,0
+FLNT.US,D,20180326,000000,14.9772,15.885,14.2962,15.204,64339.500128679,0
+FLNT.US,D,20180327,000000,15.9,17.7,14.7,15.9,119103.83357154,0
+FLNT.US,D,20180328,000000,15.9,16.8,15,15.6,134470.00026894,0
+FLNT.US,D,20180329,000000,15.6,15.9,14.4,15,114453.16689557,0
+FLNT.US,D,20180402,000000,15.9,16.5,13.8,14.1,126325.83358598,0
+FLNT.US,D,20180403,000000,14.1,15,13.206,14.4,101622.16686991,0
+FLNT.US,D,20180404,000000,14.1,15,13.5,14.7,66592.833466519,0
+FLNT.US,D,20180405,000000,15,15.5172,14.55,15,82298.33349793,0
+FLNT.US,D,20180406,000000,14.7,14.7,13.5,14.1,75847.833485029,0
+FLNT.US,D,20180409,000000,14.4,14.4,13.35,13.5,101656.66686998,0
+FLNT.US,D,20180410,000000,13.5,14.7,13.2,13.8,91807.666850282,0
+FLNT.US,D,20180411,000000,15,15.6,13.8,15,93811.66685429,0
+FLNT.US,D,20180412,000000,15,16.8,15,16.5,100777.66686822,0
+FLNT.US,D,20180413,000000,16.5,17.1,16.5,16.5,55315.00011063,0
+FLNT.US,D,20180416,000000,21,21,15.4344,16.5,11885.500023771,0
+FLNT.US,D,20180417,000000,16.8,17.25,16.5,16.8,45183.3334237,0
+FLNT.US,D,20180418,000000,16.8,16.8,16.2,16.5,35418.33340417,0
+FLNT.US,D,20180419,000000,16.5,16.5,15.6,16.2,22643.000045286,0
+FLNT.US,D,20180420,000000,15.9,15.948,15.3,15.6,27931.000055862,0
+FLNT.US,D,20180423,000000,15.6,15.9,15.3,15.6,19871.66670641,0
+FLNT.US,D,20180424,000000,15.9,16.2,15.3,15.9,31529.833396393,0
+FLNT.US,D,20180425,000000,15.6,16.2,15.6,16.2,21433.000042866,0
+FLNT.US,D,20180426,000000,15.9,17.1,15.9,17.1,41241.66674915,0
+FLNT.US,D,20180427,000000,16.8,17.3124,16.2,16.65,27490.00005498,0
+FLNT.US,D,20180430,000000,16.5,17.1,16.2,16.5,18306.333369946,0
+FLNT.US,D,20180501,000000,16.5,16.5,16.2,16.5,17014.833367363,0
+FLNT.US,D,20180502,000000,16.5,16.8,16.2,16.5,23200.333379734,0
+FLNT.US,D,20180503,000000,16.2,16.95,16.2,16.5,18173.000036346,0
+FLNT.US,D,20180504,000000,16.5,17.1,16.2,16.5,24422.000048844,0
+FLNT.US,D,20180507,000000,16.5,17.4,16.5,17.4,58349.666783366,0
+FLNT.US,D,20180508,000000,17.7,18,17.1,17.7,83990.500167981,0
+FLNT.US,D,20180509,000000,17.7,17.7,14.7,15.45,113629.83356059,0
+FLNT.US,D,20180510,000000,15.3,15.45,12.3,14.1,149591.83363252,0
+FLNT.US,D,20180511,000000,14.1,15.3,13.8474,15.15,74198.666815064,0
+FLNT.US,D,20180514,000000,15,15,14.1,14.55,47979.500095959,0
+FLNT.US,D,20180515,000000,14.4,15.6,14.1,15.3,72655.833478645,0
+FLNT.US,D,20180516,000000,15.9,15.9,15.3,15.6,40933.666748534,0
+FLNT.US,D,20180517,000000,15.6,16.2,15.6,15.9,35236.500070473,0
+FLNT.US,D,20180518,000000,16.2,18,15.9,16.8,68919.500137839,0
+FLNT.US,D,20180521,000000,16.8,16.8,15.9,16.5,56094.000112188,0
+FLNT.US,D,20180522,000000,15.6,17.1,15.3,16.8,76136.500152273,0
+FLNT.US,D,20180523,000000,17.1,17.1,16.8,17.1,22751.333378836,0
+FLNT.US,D,20180524,000000,17.1,17.1,16.8,16.8,32465.666731598,0
+FLNT.US,D,20180525,000000,16.8,17.1,16.5126,17.1,35452.833404239,0
+FLNT.US,D,20180529,000000,16.5,17.1,16.2,16.8,22694.166712055,0
+FLNT.US,D,20180530,000000,17.1,17.1,16.8,16.8,20456.333374246,0
+FLNT.US,D,20180531,000000,16.8,17.1,16.8,16.8,27519.333388372,0
+FLNT.US,D,20180601,000000,16.8,17.7,16.5,17.1,50404.000100808,0
+FLNT.US,D,20180604,000000,16.8,17.1,16.2,16.8,25004.666716676,0
+FLNT.US,D,20180605,000000,16.8,17.1,16.5,17.1,33501.166733669,0
+FLNT.US,D,20180606,000000,16.8,17.4,16.5,16.8,33444.000066888,0
+FLNT.US,D,20180607,000000,17.1,19.2,16.8,18,151561.33363646,0
+FLNT.US,D,20180608,000000,18,18,17.1,17.4,59997.333453328,0
+FLNT.US,D,20180611,000000,17.7,17.7,16.875,17.4,51332.166769331,0
+FLNT.US,D,20180612,000000,17.7,18.3,17.1,17.4,121234.66690914,0
+FLNT.US,D,20180613,000000,17.7,18.3,17.1,17.7,74371.500148743,0
+FLNT.US,D,20180614,000000,17.7,18,17.4,18,62098.500124197,0
+FLNT.US,D,20180615,000000,18,18,17.1,17.4,131575.16692982,0
+FLNT.US,D,20180618,000000,17.4,17.7,16.5,17.4,70386.166807439,0
+FLNT.US,D,20180619,000000,17.1,17.4,16.8,17.1,27059.166720785,0
+FLNT.US,D,20180620,000000,17.1,17.7,17.1,17.55,45754.500091509,0
+FLNT.US,D,20180621,000000,17.4,17.7,16.95,17.4,41636.500083273,0
+FLNT.US,D,20180622,000000,17.4,18.3,17.1,18,248540.33383041,0
+FLNT.US,D,20180625,000000,18,18,17.1,17.7,39819.500079639,0
+FLNT.US,D,20180626,000000,17.7,17.7,15.9,15.9,333032.00066606,0
+FLNT.US,D,20180627,000000,15.9,16.5,14.7,15,66784.500133569,0
+FLNT.US,D,20180628,000000,15,15.6,13.8,15.6,112542.16689175,0
+FLNT.US,D,20180629,000000,15.6,15.6,14.7,14.7,35642.666737952,0
+FLNT.US,D,20180702,000000,14.7,15.3,14.4,15.3,21583.166709833,0
+FLNT.US,D,20180703,000000,15.3,15.6,15,15.3,11816.500023633,0
+FLNT.US,D,20180705,000000,15.6,15.9,15.3,15.3,38299.500076599,0
+FLNT.US,D,20180706,000000,15.3,15.6,14.7,15,24931.000049862,0
+FLNT.US,D,20180709,000000,15.3,15.3,14.7,15,34458.000068916,0
+FLNT.US,D,20180710,000000,15,15.3,14.7,14.7,35320.166737307,0
+FLNT.US,D,20180711,000000,14.7,15,13.8,13.8,72949.833479233,0
+FLNT.US,D,20180712,000000,14.1,14.4,13.8,14.1,141857.16695038,0
+FLNT.US,D,20180713,000000,14.1,14.7,14.1,14.55,30914.666728496,0
+FLNT.US,D,20180716,000000,14.7,14.7,14.1,14.4,35682.166738031,0
+FLNT.US,D,20180717,000000,14.1,14.4,13.5,13.5,38000.666742668,0
+FLNT.US,D,20180718,000000,13.8,14.1,13.5,14.1,28442.833390219,0
+FLNT.US,D,20180719,000000,13.8,14.4,13.8,14.1,20938.000041876,0
+FLNT.US,D,20180720,000000,14.1,14.4,13.8,14.1,26106.166718879,0
+FLNT.US,D,20180723,000000,14.1,14.4,13.5,13.8,35087.166736841,0
+FLNT.US,D,20180724,000000,13.5,13.8,13.5,13.5,27535.00005507,0
+FLNT.US,D,20180725,000000,13.5,13.8,12.6,13.5,40056.000080112,0
+FLNT.US,D,20180726,000000,13.5,13.8,12.9,13.5,26964.166720595,0
+FLNT.US,D,20180727,000000,13.8,14.1,13.2,14.1,46848.33342703,0
+FLNT.US,D,20180730,000000,13.8,14.1,13.8,14.1,13224.000026448,0
+FLNT.US,D,20180731,000000,13.8,14.4,13.5,14.1,35620.166737907,0
+FLNT.US,D,20180801,000000,14.1,14.7,13.8,14.7,24905.666716478,0
+FLNT.US,D,20180802,000000,14.4,15,14.2104,15,23946.66671456,0
+FLNT.US,D,20180803,000000,15,15,14.1,14.1,57652.000115304,0
+FLNT.US,D,20180806,000000,14.1,14.4,13.8,14.4,32323.166731313,0
+FLNT.US,D,20180807,000000,14.4,15,14.1,14.7,81013.666828694,0
+FLNT.US,D,20180808,000000,14.4,15,13.5,13.8,99439.666865546,0
+FLNT.US,D,20180809,000000,13.8,13.8,13.2,13.2,26356.166719379,0
+FLNT.US,D,20180810,000000,13.5,15,13.35,14.4,134952.33360324,0
+FLNT.US,D,20180813,000000,14.1,14.7,14.1,14.4,77604.500155209,0
+FLNT.US,D,20180814,000000,14.4,14.7,14.1,14.4,59680.666786028,0
+FLNT.US,D,20180815,000000,14.7,14.7,13.5,14.1,88744.666844156,0
+FLNT.US,D,20180816,000000,14.1,14.7,13.206,14.1,26207.333385748,0
+FLNT.US,D,20180817,000000,13.8,14.4,13.8,14.1,10901.833355137,0
+FLNT.US,D,20180820,000000,14.1,14.4,13.8,14.4,20180.833373695,0
+FLNT.US,D,20180821,000000,14.4,14.7,14.1,14.4,14450.166695567,0
+FLNT.US,D,20180822,000000,14.4,14.7,14.4,14.55,14763.833362861,0
+FLNT.US,D,20180823,000000,14.1,14.7,13.5,13.5,31344.333396022,0
+FLNT.US,D,20180824,000000,13.5,14.4,13.5,13.8,47439.000094878,0
+FLNT.US,D,20180827,000000,13.5,14.1,13.2,13.5,30096.333393526,0
+FLNT.US,D,20180828,000000,13.5,14.1,13.2,13.5,27799.000055598,0
+FLNT.US,D,20180829,000000,13.5,14.1,13.5,13.95,93463.500186927,0
+FLNT.US,D,20180830,000000,13.8,14.1,13.5,14.1,21125.166708917,0
+FLNT.US,D,20180831,000000,14.1,14.4,14.1,14.4,20770.166708207,0
+FLNT.US,D,20180904,000000,14.7,15,14.1,14.7,85473.166837613,0
+FLNT.US,D,20180905,000000,14.4,14.7,14.1,14.4,18355.500036711,0
+FLNT.US,D,20180906,000000,14.4,15,14.4,14.7,37024.166740715,0
+FLNT.US,D,20180907,000000,14.7,15,13.2,13.8,53684.666774036,0
+FLNT.US,D,20180910,000000,13.5,14.1,13.2,13.35,23735.833380805,0
+FLNT.US,D,20180911,000000,13.5,13.5,12.3,12.6,49523.33343238,0
+FLNT.US,D,20180912,000000,12.6,12.9,11.7,12,89479.166845625,0
+FLNT.US,D,20180913,000000,12,12.6,11.7,12.3,48055.166762777,0
+FLNT.US,D,20180914,000000,12.6,12.9,12.3,12.3,61031.66678873,0
+FLNT.US,D,20180917,000000,12,13.2,12,12.3,46255.00009251,0
+FLNT.US,D,20180918,000000,12.3,12.9,12.3,12.3,128422.50025684,0
+FLNT.US,D,20180919,000000,12.9,12.9,12.3,12.6,37280.833407895,0
+FLNT.US,D,20180920,000000,12.9,13.2,12.3,12.6,29655.166725977,0
+FLNT.US,D,20180921,000000,12.3,12.9,12.3,12.9,86672.833506679,0
+FLNT.US,D,20180924,000000,12.9,12.9,12.3,12.75,28620.500057241,0
+FLNT.US,D,20180925,000000,12.6,13.2,12.6,12.9,29476.166725619,0
+FLNT.US,D,20180926,000000,13.05,13.2,12.9,12.9,43174.833419683,0
+FLNT.US,D,20180927,000000,12.9,13.2,12.6,12.6,53123.33343958,0
+FLNT.US,D,20180928,000000,12.6,13.2,11.7,12.9,342846.50068569,0
+FLNT.US,D,20181001,000000,12.9,13.5,12,12.42,239648.83381263,0
+FLNT.US,D,20181002,000000,12.3,12.72,11.7,12.42,105030.50021006,0
+FLNT.US,D,20181003,000000,12.36,13.32,12,13.2,106851.83354704,0
+FLNT.US,D,20181004,000000,13.14,14.7,12.9,14.16,84173.000168346,0
+FLNT.US,D,20181005,000000,14.16,14.88,13.74,14.34,58326.66678332,0
+FLNT.US,D,20181008,000000,14.4,14.82,13.86,14.4,71308.500142617,0
+FLNT.US,D,20181009,000000,14.4,14.8068,14.145,14.46,142512.00028502,0
+FLNT.US,D,20181010,000000,14.4,14.64,14.07,14.28,742394.50148479,0
+FLNT.US,D,20181011,000000,14.16,14.4,13.44,13.68,82028.000164056,0
+FLNT.US,D,20181012,000000,13.8,14.04,13.56,13.62,26846.500053693,0
+FLNT.US,D,20181015,000000,13.62,14.1,13.5,13.98,18231.166703129,0
+FLNT.US,D,20181016,000000,13.92,14.64,13.8,14.46,21424.666709516,0
+FLNT.US,D,20181017,000000,14.34,14.64,14.1,14.28,32043.166730753,0
+FLNT.US,D,20181018,000000,14.1,14.34,13.8,14.22,26483.166719633,0
+FLNT.US,D,20181019,000000,14.16,14.58,14.1576,14.28,21798.833376931,0
+FLNT.US,D,20181022,000000,14.4,15.408,14.1,14.46,72091.500144183,0
+FLNT.US,D,20181023,000000,14.28,14.7,13.98,14.28,38162.333409658,0
+FLNT.US,D,20181024,000000,14.22,14.52,13.92,13.92,57620.00011524,0
+FLNT.US,D,20181025,000000,14.22,14.34,13.92,14.28,45070.00009014,0
+FLNT.US,D,20181026,000000,14.1,14.64,14.04,14.4,31519.500063039,0
+FLNT.US,D,20181029,000000,14.52,14.64,14.1816,14.34,42317.500084635,0
+FLNT.US,D,20181030,000000,14.22,14.4,14.1,14.22,95487.166857641,0
+FLNT.US,D,20181031,000000,14.34,14.7,14.1,14.52,286127.16723892,0
+FLNT.US,D,20181101,000000,14.46,15.48,14.46,15.18,111044.50022209,0
+FLNT.US,D,20181102,000000,15.06,16.08,15,15.78,94669.500189339,0
+FLNT.US,D,20181105,000000,15.84,15.9,15.48,15.72,33983.666734634,0
+FLNT.US,D,20181106,000000,15.72,16.2,15.24,15.6,33650.333400634,0
+FLNT.US,D,20181107,000000,15.54,16.2,14.7,15.06,66031.66679873,0
+FLNT.US,D,20181108,000000,15.42,20.28,15.36,19.8,600545.50120109,0
+FLNT.US,D,20181109,000000,19.98,21.12,18.6,19.56,243479.50048696,0
+FLNT.US,D,20181112,000000,19.56,22.68,19.5,21,171643.83367662,0
+FLNT.US,D,20181113,000000,21,22.5,20.46,22.08,83811.166834289,0
+FLNT.US,D,20181114,000000,22.14,22.86,21.6,22.2,86001.66683867,0
+FLNT.US,D,20181115,000000,22.2,22.44,21.12,21.84,80063.833493461,0
+FLNT.US,D,20181116,000000,21.84,21.84,21,21.6,80529.000161058,0
+FLNT.US,D,20181119,000000,21.6,21.96,20.52,21.06,74337.833482009,0
+FLNT.US,D,20181120,000000,20.4,21.24,20.16,20.64,53748.000107496,0
+FLNT.US,D,20181121,000000,20.7,21.48,20.586,21.06,36299.833405933,0
+FLNT.US,D,20181123,000000,21,21.96,20.64,21.78,17924.500035849,0
+FLNT.US,D,20181126,000000,21.78,22.02,21.42,21.66,33958.000067916,0
+FLNT.US,D,20181127,000000,21.6,21.9,21.18,21.36,64877.833463089,0
+FLNT.US,D,20181128,000000,21.36,21.6,21.1488,21.3,56245.500112491,0
+FLNT.US,D,20181129,000000,21.3,21.6,21,21.12,43022.000086044,0
+FLNT.US,D,20181130,000000,20.76,22.02,20.46,21.24,52310.500104621,0
+FLNT.US,D,20181203,000000,21.3,22.08,20.94,21.3,55811.66677829,0
+FLNT.US,D,20181204,000000,21.3,21.96,21.0174,21.6,44049.666754766,0
+FLNT.US,D,20181206,000000,21.48,23.52,21.0906,23.46,73407.166813481,0
+FLNT.US,D,20181207,000000,23.4,24.96,23.22,23.76,104049.83354143,0
+FLNT.US,D,20181210,000000,23.4,24.66,22.5,23.1,78757.166824181,0
+FLNT.US,D,20181211,000000,23.04,23.7,22.62,22.68,31807.666730282,0
+FLNT.US,D,20181212,000000,22.62,24,21.84,23.22,66377.000132754,0
+FLNT.US,D,20181213,000000,22.44,23.682,22.32,22.5,33854.333401042,0
+FLNT.US,D,20181214,000000,21.96,23.1,21.9,22.68,38153.33340964,0
+FLNT.US,D,20181217,000000,22.56,22.8,20.28,20.58,50731.66676813,0
+FLNT.US,D,20181218,000000,20.94,21.9,20.58,21.3,38399.666743466,0
+FLNT.US,D,20181219,000000,21.36,21.6,20.7,21,25878.166718423,0
+FLNT.US,D,20181220,000000,20.82,20.82,18.15,19.44,56286.166779239,0
+FLNT.US,D,20181221,000000,19.38,19.86,18.9,19.2,47011.833427357,0
+FLNT.US,D,20181224,000000,18.9,19.62,18.72,19.32,15360.500030721,0
+FLNT.US,D,20181226,000000,19.62,19.92,19.0482,19.68,41977.666750622,0
+FLNT.US,D,20181227,000000,19.5,21.24,19.5,21.12,27792.833388919,0
+FLNT.US,D,20181228,000000,21.3,21.78,20.76,21.36,21436.000042872,0
+FLNT.US,D,20181231,000000,21.72,22.32,21.18,21.6,68344.500136689,0
+FLNT.US,D,20190102,000000,21.3,22.26,20.7792,22.26,81697.000163394,0
+FLNT.US,D,20190103,000000,22.26,23.04,21.78,22.44,54766.500109533,0
+FLNT.US,D,20190104,000000,22.5,25.92,21.96,25.62,125691.00025138,0
+FLNT.US,D,20190107,000000,25.74,27.48,25.14,25.2,152435.16697154,0
+FLNT.US,D,20190108,000000,25.44,26.52,24.3,26.46,53456.500106913,0
+FLNT.US,D,20190109,000000,26.46,27,25.5,25.74,41791.500083583,0
+FLNT.US,D,20190110,000000,25.74,26.1,25.08,25.38,33936.66673454,0
+FLNT.US,D,20190111,000000,25.2,25.44,24.3,25.08,32885.333399104,0
+FLNT.US,D,20190114,000000,24.78,26.22,24.7698,25.56,36001.000072002,0
+FLNT.US,D,20190115,000000,25.68,26.34,25.5672,26.04,18034.000036068,0
+FLNT.US,D,20190116,000000,26.16,27.3,25.98,26.94,42624.333418582,0
+FLNT.US,D,20190117,000000,27.18,28.14,26.94,27.3,58206.833449747,0
+FLNT.US,D,20190118,000000,27.36,28.44,27,27.36,75660.333484654,0
+FLNT.US,D,20190122,000000,27.3,27.9,26.1,26.88,34720.333402774,0
+FLNT.US,D,20190123,000000,26.94,28.0818,26.88,27.78,39391.66674545,0
+FLNT.US,D,20190124,000000,27.6,28.92,26.49,28.62,47321.500094643,0
+FLNT.US,D,20190125,000000,28.68,29.58,28.44,28.74,61236.500122473,0
+FLNT.US,D,20190128,000000,28.74,28.74,26.64,26.82,37362.000074724,0
+FLNT.US,D,20190129,000000,26.94,27.54,26.04,27.06,21744.500043489,0
+FLNT.US,D,20190130,000000,27,28.02,26.82,27.84,21097.500042195,0
+FLNT.US,D,20190131,000000,27.78,28.86,27.7254,28.32,31422.000062844,0
+FLNT.US,D,20190201,000000,28.38,28.8,27.36,27.84,15975.00003195,0
+FLNT.US,D,20190204,000000,28.02,28.26,27.3,28.2,14552.000029104,0
+FLNT.US,D,20190205,000000,28.26,28.98,27.72,28.32,21824.833376983,0
+FLNT.US,D,20190206,000000,28.38,28.38,25.68,26.46,45486.333424306,0
+FLNT.US,D,20190207,000000,26.46,26.94,25.6824,26.34,25103.33338354,0
+FLNT.US,D,20190208,000000,26.22,26.88,25.5006,26.76,15902.333365138,0
+FLNT.US,D,20190211,000000,26.76,28.08,26.16,26.64,14772.000029544,0
+FLNT.US,D,20190212,000000,26.76,27.36,26.04,26.82,15508.833364351,0
+FLNT.US,D,20190213,000000,26.7,26.94,25.74,25.86,19461.333372256,0
+FLNT.US,D,20190214,000000,25.38,26.4,24.9,25.62,38858.833411051,0
+FLNT.US,D,20190215,000000,25.8,27.3,25.32,27.18,24791.500049583,0
+FLNT.US,D,20190219,000000,27.24,28.74,27.24,27.96,28443.000056886,0
+FLNT.US,D,20190220,000000,27.78,29.76,27.66,29.7,39310.833411955,0
+FLNT.US,D,20190221,000000,29.76,31.2,29.1,30.36,65873.000131746,0
+FLNT.US,D,20190222,000000,30.6,31.5,28.86,29.4,64565.833462465,0
+FLNT.US,D,20190225,000000,29.58,31.44,29.1,31.14,48381.833430097,0
+FLNT.US,D,20190226,000000,31.2,31.2,29.529,30.24,24359.666715386,0
+FLNT.US,D,20190227,000000,30.12,30.54,29.67,29.82,21996.000043992,0
+FLNT.US,D,20190228,000000,29.82,30.9,28.86,30.66,43319.833419973,0
+FLNT.US,D,20190301,000000,30.84,31.8,29.82,31.44,41399.166749465,0
+FLNT.US,D,20190304,000000,32.1,32.94,31.68,32.1,63455.166793577,0
+FLNT.US,D,20190305,000000,32.1,33.54,31.9212,32.34,96743.833526821,0
+FLNT.US,D,20190306,000000,33.06,34.26,31.98,32.46,75464.500150929,0
+FLNT.US,D,20190307,000000,32.46,33.9,32.34,32.76,58791.833450917,0
+FLNT.US,D,20190308,000000,32.94,34.08,32.58,33.24,62848.33345903,0
+FLNT.US,D,20190311,000000,33.66,35.04,33.4098,34.26,106943.00021389,0
+FLNT.US,D,20190312,000000,34.5,35.46,34.08,34.62,102542.33353842,0
+FLNT.US,D,20190313,000000,34.74,35.7,34.38,35.4,105774.00021155,0
+FLNT.US,D,20190314,000000,36.72,37.14,29.88,31.86,243939.66715455,0
+FLNT.US,D,20190315,000000,31.86,35.1,31.8,32.82,181221.16702911,0
+FLNT.US,D,20190318,000000,33.3,34.56,32.4,33.24,101052.33353544,0
+FLNT.US,D,20190319,000000,33.24,34.26,32.64,33.54,60337.500120675,0
+FLNT.US,D,20190320,000000,33.96,36.24,32.4,35.28,102580.33353849,0
+FLNT.US,D,20190321,000000,36,38.1,35.94,37.2,148967.1669646,0
+FLNT.US,D,20190322,000000,36.96,37.2,33.3,34.86,95776.333524886,0
+FLNT.US,D,20190325,000000,34.74,35.76,34.5,35.4,73668.166814003,0
+FLNT.US,D,20190326,000000,35.64,35.64,33.66,34.68,60115.833453565,0
+FLNT.US,D,20190327,000000,33.42,34.56,33.12,33.42,58545.833450425,0
+FLNT.US,D,20190328,000000,33.42,34.59,32.6406,34.17,71840.166810347,0
+FLNT.US,D,20190329,000000,34.44,34.44,33.3,33.72,83283.500166567,0
+FLNT.US,D,20190401,000000,33.84,34.68,33.159,34.5,52161.833437657,0
+FLNT.US,D,20190402,000000,34.5,34.5,33.03,33.6,40639.500081279,0
+FLNT.US,D,20190403,000000,33.6,34.74,33.24,34.56,44026.333421386,0
+FLNT.US,D,20190404,000000,34.62,36.3,34.44,36.06,67695.833468725,0
+FLNT.US,D,20190405,000000,36.36,37.56,36.12,37.26,82833.166832333,0
+FLNT.US,D,20190408,000000,37.26,37.5,35.7,36.72,65492.833464319,0
+FLNT.US,D,20190409,000000,36.66,38.34,36.3,36.78,71421.66680951,0
+FLNT.US,D,20190410,000000,37.08,37.44,36.6,36.96,60347.500120695,0
+FLNT.US,D,20190411,000000,36.84,38.16,36.3,37.92,50189.166767045,0
+FLNT.US,D,20190412,000000,38.04,38.2788,36.9,37.44,53591.333440516,0
+FLNT.US,D,20190415,000000,37.44,38.04,36.9,37.86,39597.000079194,0
+FLNT.US,D,20190416,000000,38.1,39.72,38.04,38.58,72746.66681216,0
+FLNT.US,D,20190417,000000,38.9184,39,36.42,38.22,69742.833472819,0
+FLNT.US,D,20190418,000000,38.22,38.4,36.9,38.28,95318.833523971,0
+FLNT.US,D,20190422,000000,38.28,39.3,37.4208,38.88,78547.833490429,0
+FLNT.US,D,20190423,000000,39,40.2,38.52,39.72,71338.000142676,0
+FLNT.US,D,20190424,000000,39.84,40.5,39.06,40.26,92266.6668512,0
+FLNT.US,D,20190425,000000,40.5,41.46,39.66,41.04,76042.666818752,0
+FLNT.US,D,20190426,000000,41.7,41.7,39.96,41.34,66260.166799187,0
+FLNT.US,D,20190429,000000,41.7,44.52,41.64,43.14,201873.83373708,0
+FLNT.US,D,20190430,000000,43.38,43.92,41.46,42.18,160665.33365466,0
+FLNT.US,D,20190501,000000,42.36,43.08,41.76,42.12,65455.500130911,0
+FLNT.US,D,20190502,000000,42.54,43.08,41.1,42.12,64574.166795815,0
+FLNT.US,D,20190503,000000,42.12,43.68,41.7318,43.26,67308.500134617,0
+FLNT.US,D,20190506,000000,41.7,44.28,41.1,44.16,77520.500155041,0
+FLNT.US,D,20190507,000000,44.1,44.43,42.72,44.16,93049.166852765,0
+FLNT.US,D,20190508,000000,44.52,44.8194,41.76,43.14,169930.83367319,0
+FLNT.US,D,20190509,000000,43.26,44.64,36.78,42.3,216896.66710046,0
+FLNT.US,D,20190510,000000,42.54,43.44,40.98,42.12,102267.1668712,0
+FLNT.US,D,20190513,000000,39.9,40.95,38.46,38.82,138767.6669442,0
+FLNT.US,D,20190514,000000,39.24,40.14,34.77,35.52,188209.33370975,0
+FLNT.US,D,20190515,000000,35.52,36.36,34.92,35.1,115627.16689792,0
+FLNT.US,D,20190516,000000,35.1,35.82,32.16,32.58,131562.66692979,0
+FLNT.US,D,20190517,000000,32.4,34.0344,31.2,33.84,94132.833521599,0
+FLNT.US,D,20190520,000000,33.24,33.42,30.96,31.5,86015.00017203,0
+FLNT.US,D,20190521,000000,31.62,34.14,31.62,33.72,92756.66685218,0
+FLNT.US,D,20190522,000000,33.6,35.28,33.42,34.02,116838.16690034,0
+FLNT.US,D,20190523,000000,33.78,33.78,32.34,32.76,63953.666794574,0
+FLNT.US,D,20190524,000000,32.76,33.06,31.32,31.56,58599.166783865,0
+FLNT.US,D,20190528,000000,31.74,32.1,30.66,31.5,125687.50025137,0
+FLNT.US,D,20190529,000000,31.08,31.44,30.3,30.9,78113.500156227,0
+FLNT.US,D,20190530,000000,30.9,31.08,30.06,30.96,92694.333518722,0
+FLNT.US,D,20190531,000000,30.66,30.66,29.1,29.28,60922.000121844,0
+FLNT.US,D,20190603,000000,29.16,29.49,27.66,27.9,62129.500124259,0
+FLNT.US,D,20190604,000000,27.9,28.92,27.66,28.74,72056.66681078,0
+FLNT.US,D,20190605,000000,28.98,29.04,27.66,27.96,63220.833459775,0
+FLNT.US,D,20190606,000000,27.78,29.88,27.78,29.4,80726.66682812,0
+FLNT.US,D,20190607,000000,29.58,30.12,28.44,28.56,80740.833494815,0
+FLNT.US,D,20190610,000000,28.56,30,28.5,29.46,50761.333434856,0
+FLNT.US,D,20190611,000000,29.58,29.64,28.62,29.46,64557.000129114,0
+FLNT.US,D,20190612,000000,29.4,31.02,28.98,30.9,61149.666788966,0
+FLNT.US,D,20190613,000000,30.96,33.36,30.9,32.76,133145.33359962,0
+FLNT.US,D,20190614,000000,32.76,33,31.86,32.7,67804.500135609,0
+FLNT.US,D,20190617,000000,32.64,34.62,31.98,33.6,102146.66687096,0
+FLNT.US,D,20190618,000000,33.78,34.68,32.34,32.82,94440.500188881,0
+FLNT.US,D,20190619,000000,33.06,33.72,32.04,32.7,81429.333496192,0
+FLNT.US,D,20190620,000000,33.06,33.06,31.32,31.56,58104.166782875,0
+FLNT.US,D,20190621,000000,31.5,31.5,30.72,30.96,82908.666832484,0
+FLNT.US,D,20190624,000000,30.96,31.08,30.15,30.3,54175.333441684,0
+FLNT.US,D,20190625,000000,30.3,31.2,29.52,30.18,41096.000082192,0
+FLNT.US,D,20190626,000000,30.42,30.6366,29.1,29.22,43742.333420818,0
+FLNT.US,D,20190627,000000,29.22,31.35,29.22,31.08,55894.000111788,0
+FLNT.US,D,20190628,000000,31.26,32.4,30.78,32.28,416747.66750016,0
+FLNT.US,D,20190701,000000,32.76,32.88,31.68,32.1,45573.000091146,0
+FLNT.US,D,20190702,000000,32.1,32.1,31.14,31.62,36286.333405906,0
+FLNT.US,D,20190703,000000,31.68,33.54,31.2006,32.34,52370.833438075,0
+FLNT.US,D,20190705,000000,32.4,33.42,32.04,33.42,35466.833404267,0
+FLNT.US,D,20190708,000000,33.42,34.38,33,34.08,65244.000130488,0
+FLNT.US,D,20190709,000000,34.08,34.59,33.6,33.96,36618.000073236,0
+FLNT.US,D,20190710,000000,34.08,34.98,33.72,33.9,42166.333417666,0
+FLNT.US,D,20190711,000000,33.78,34.26,32.7,33.48,36407.333406148,0
+FLNT.US,D,20190712,000000,33.48,35.19,33.1206,34.86,41844.333417022,0
+FLNT.US,D,20190715,000000,34.86,36.06,34.38,35.64,51033.3334354,0
+FLNT.US,D,20190716,000000,35.46,36.72,35.16,35.82,37834.166742335,0
+FLNT.US,D,20190717,000000,35.82,36.6,32.4606,33.06,85653.166837973,0
+FLNT.US,D,20190718,000000,32.94,33.06,31.65,32.76,38218.833409771,0
+FLNT.US,D,20190719,000000,32.7,32.94,31.98,32.28,52361.166771389,0
+FLNT.US,D,20190722,000000,32.4,32.82,31.56,31.8,35462.833404259,0
+FLNT.US,D,20190723,000000,32.22,32.22,31.02,31.38,51301.500102603,0
+FLNT.US,D,20190724,000000,31.2,33.12,31.2,32.76,43624.666753916,0
+FLNT.US,D,20190725,000000,33.06,33.24,32.4,32.52,34980.500069961,0
+FLNT.US,D,20190726,000000,32.64,33.3594,32.46,32.94,29727.500059455,0
+FLNT.US,D,20190729,000000,32.7,33.12,32.0226,32.22,25057.666716782,0
+FLNT.US,D,20190730,000000,32.1,33.72,31.95,33.27,50358.000100716,0
+FLNT.US,D,20190731,000000,33.36,33.6,30.3,31.2,56242.166779151,0
+FLNT.US,D,20190801,000000,31.14,31.56,29.64,30.18,53027.333439388,0
+FLNT.US,D,20190802,000000,30.12,30.5094,28.92,29.1,39592.000079184,0
+FLNT.US,D,20190805,000000,28.68,28.86,26.82,26.94,87503.666841674,0
+FLNT.US,D,20190806,000000,27.36,28.8,27.36,28.62,52743.833438821,0
+FLNT.US,D,20190807,000000,28.02,28.8,27.84,28.08,32733.166732133,0
+FLNT.US,D,20190808,000000,28.44,30.84,28.44,29.52,58395.833450125,0
+FLNT.US,D,20190809,000000,28.38,28.44,16.38,18.36,347101.16736087,0
+FLNT.US,D,20190812,000000,18.66,18.72,16.8,18.06,84107.666834882,0
+FLNT.US,D,20190813,000000,17.64,20.04,17.52,19.14,154507.00030901,0
+FLNT.US,D,20190814,000000,19.44,19.455,18.06,18.66,97346.66686136,0
+FLNT.US,D,20190815,000000,18.9,18.96,18.42,18.54,59916.166786499,0
+FLNT.US,D,20190816,000000,18.54,18.6,17.586,17.94,80784.500161569,0
+FLNT.US,D,20190819,000000,18.12,18.48,17.94,17.94,34518.33340237,0
+FLNT.US,D,20190820,000000,17.94,18.66,17.8488,18.36,42955.00008591,0
+FLNT.US,D,20190821,000000,18.54,19.2,18.3,18.9,35516.000071032,0
+FLNT.US,D,20190822,000000,18.9,18.96,17.7,17.76,44158.833421651,0
+FLNT.US,D,20190823,000000,17.94,18.48,17.4,17.46,55697.500111395,0
+FLNT.US,D,20190826,000000,17.7,18.36,17.34,17.52,57401.833448137,0
+FLNT.US,D,20190827,000000,17.94,18.78,17.4,17.76,53236.833439807,0
+FLNT.US,D,20190828,000000,17.76,17.88,17.28,17.64,35777.666738222,0
+FLNT.US,D,20190829,000000,17.88,18,17.7,17.7,27555.00005511,0
+FLNT.US,D,20190830,000000,17.82,18.12,17.52,17.88,38545.166743757,0
+FLNT.US,D,20190903,000000,17.7,17.88,16.98,17.1,34358.833402051,0
+FLNT.US,D,20190904,000000,17.1,17.34,16.62,16.74,39135.500078271,0
+FLNT.US,D,20190905,000000,17.22,17.289,15.9,16.62,77670.500155341,0
+FLNT.US,D,20190906,000000,16.98,17.34,16.44,16.62,35425.500070851,0
+FLNT.US,D,20190909,000000,16.68,17.028,16.14,16.2,94416.000188832,0
+FLNT.US,D,20190910,000000,16.14,17.58,16.02,17.4,84510.333502354,0
+FLNT.US,D,20190911,000000,17.52,18.54,17.13,18.3,61094.166788855,0
+FLNT.US,D,20190912,000000,18.36,18.72,18.06,18.3,34527.500069055,0
+FLNT.US,D,20190913,000000,18.42,18.66,17.1,17.22,37918.33340917,0
+FLNT.US,D,20190916,000000,17.34,18.06,17.22,17.58,34815.00006963,0
+FLNT.US,D,20190917,000000,17.52,17.8188,17.16,17.4,33370.500066741,0
+FLNT.US,D,20190918,000000,17.4,17.52,17.16,17.34,25006.000050012,0
+FLNT.US,D,20190919,000000,17.52,17.76,16.8,16.92,42415.166751497,0
+FLNT.US,D,20190920,000000,16.8,17.634,16.8,17.4,54521.66677571,0
+FLNT.US,D,20190923,000000,17.52,17.6016,17.34,17.43,29501.166725669,0
+FLNT.US,D,20190924,000000,17.28,17.397,16.38,16.38,38301.66674327,0
+FLNT.US,D,20190925,000000,16.5,17.04,16.32,16.83,35243.33340382,0
+FLNT.US,D,20190926,000000,16.8,16.9116,16.26,16.44,27360.833388055,0
+FLNT.US,D,20190927,000000,16.56,16.56,16.11,16.38,43946.166754559,0
+FLNT.US,D,20190930,000000,16.5,16.74,16.29,16.41,34600.0000692,0
+FLNT.US,D,20191001,000000,16.56,16.6536,16.2,16.38,54508.000109016,0
+FLNT.US,D,20191002,000000,16.2,16.62,15.72,16.38,31885.500063771,0
+FLNT.US,D,20191003,000000,16.38,17.22,15.96,16.26,27324.166721315,0
+FLNT.US,D,20191004,000000,16.32,16.8,16.02,16.08,21093.33337552,0
+FLNT.US,D,20191007,000000,16.2,16.44,15.93,16.08,27385.500054771,0
+FLNT.US,D,20191008,000000,16.08,16.26,15.84,16.02,54856.000109712,0
+FLNT.US,D,20191009,000000,16.26,16.26,15.66,15.78,23950.500047901,0
+FLNT.US,D,20191010,000000,15.96,15.96,15.66,15.78,37894.500075789,0
+FLNT.US,D,20191011,000000,15.9,16.38,15.9,16.08,28135.500056271,0
+FLNT.US,D,20191014,000000,16.14,16.2,15.72,15.78,18642.500037285,0
+FLNT.US,D,20191015,000000,16.26,16.56,15.96,16.44,36001.833405337,0
+FLNT.US,D,20191016,000000,16.44,16.7982,16.2,16.32,48826.833430987,0
+FLNT.US,D,20191017,000000,16.5,16.74,16.08,16.32,26349.666719366,0
+FLNT.US,D,20191018,000000,16.14,16.176,15.42,15.9,31981.66673063,0
+FLNT.US,D,20191021,000000,16.14,16.26,15.84,15.84,38902.666744472,0
+FLNT.US,D,20191022,000000,15.9,15.96,15.18,15.18,23181.833379697,0
+FLNT.US,D,20191023,000000,15.18,15.3,14.805,15.06,28237.333389808,0
+FLNT.US,D,20191024,000000,15.24,15.3,13.8,13.98,56807.833446949,0
+FLNT.US,D,20191025,000000,14.04,14.34,13.56,13.98,75274.500150549,0
+FLNT.US,D,20191028,000000,14.28,15.06,14.04,14.94,87225.333507784,0
+FLNT.US,D,20191029,000000,14.76,14.76,13.8,14.58,100668.83353467,0
+FLNT.US,D,20191030,000000,14.58,15,14.16,14.7,28766.000057532,0
+FLNT.US,D,20191031,000000,14.7,14.7,13.86,13.98,24295.666715258,0
+FLNT.US,D,20191101,000000,14.1,14.52,13.95,14.04,25323.666717314,0
+FLNT.US,D,20191104,000000,14.34,15.06,14.34,15,38952.166744571,0
+FLNT.US,D,20191105,000000,15.06,15.24,14.8194,15.12,25127.333383588,0
+FLNT.US,D,20191106,000000,15,15.12,14.19,14.4,24828.833382991,0
+FLNT.US,D,20191107,000000,14.46,14.7,13.8,14.34,38106.66674288,0
+FLNT.US,D,20191108,000000,14.34,14.64,14.04,14.58,25465.00005093,0
+FLNT.US,D,20191111,000000,14.52,15.3,14.334,15.24,42775.00008555,0
+FLNT.US,D,20191112,000000,10.2,11.58,9,10.08,313371.33396008,0
+FLNT.US,D,20191113,000000,10.38,10.62,9.9,10.2,86590.500173181,0
+FLNT.US,D,20191114,000000,9.9,10.236,9.3,9.36,91912.500183825,0
+FLNT.US,D,20191115,000000,9.18,9.24,8.04,8.58,108415.33355016,0
+FLNT.US,D,20191118,000000,8.88,8.88,7.8,7.86,56110.500112221,0
+FLNT.US,D,20191119,000000,8.04,9.12,7.56,8.52,89795.00017959,0
+FLNT.US,D,20191120,000000,9.54,10.68,9.222,10.2,175035.00035007,0
+FLNT.US,D,20191121,000000,10.44,10.47,9.42,9.84,91375.166849417,0
+FLNT.US,D,20191122,000000,9.9,10.38,9.9,10.2,55865.666778398,0
+FLNT.US,D,20191125,000000,10.26,10.83,9.72,9.78,94769.833522873,0
+FLNT.US,D,20191126,000000,9.48,10.02,9.312,9.81,130106.33359355,0
+FLNT.US,D,20191127,000000,9.78,10.32,9.48,10.26,57618.166781903,0
+FLNT.US,D,20191129,000000,10.2,10.44,9.78,9.84,23672.833380679,0
+FLNT.US,D,20191202,000000,9.9,10.0788,9.36,9.42,28105.500056211,0
+FLNT.US,D,20191203,000000,9.6,10.32,9.42,10.08,47418.500094837,0
+FLNT.US,D,20191204,000000,10.32,10.59,10.14,10.2,34281.333401896,0
+FLNT.US,D,20191205,000000,10.26,11.22,10.23,10.68,47393.666761454,0
+FLNT.US,D,20191206,000000,10.74,12.36,10.74,12.12,67025.500134051,0
+FLNT.US,D,20191209,000000,12.12,12.72,12,12.69,62078.000124156,0
+FLNT.US,D,20191210,000000,12.9,14.376,12.6,14.16,94069.333521472,0
+FLNT.US,D,20191211,000000,13.86,14.7372,12.3,12.36,95582.500191165,0
+FLNT.US,D,20191212,000000,12.6,13.02,12.36,12.36,59664.166785995,0
+FLNT.US,D,20191213,000000,12.3,12.8358,12.24,12.66,62156.66679098,0
+FLNT.US,D,20191216,000000,12.78,13.32,12.78,13.14,60597.000121194,0
+FLNT.US,D,20191217,000000,13.32,13.44,12.78,13.38,43901.000087802,0
+FLNT.US,D,20191218,000000,13.5,16.74,13.38,16.5,150665.166968,0
+FLNT.US,D,20191219,000000,16.5,17.4,14.91,15.36,164592.00032918,0
+FLNT.US,D,20191220,000000,15.6,15.6,14.88,15,54153.500108307,0
+FLNT.US,D,20191223,000000,15,15.12,13.8,15.09,55626.66677792,0
+FLNT.US,D,20191224,000000,14.82,15.0924,14.64,14.76,15788.000031576,0
+FLNT.US,D,20191226,000000,14.76,15.3,14.58,14.94,20310.333373954,0
+FLNT.US,D,20191227,000000,14.88,15.1188,14.1,14.34,38512.166743691,0
+FLNT.US,D,20191230,000000,14.34,14.58,13.56,14.4,55231.000110462,0
+FLNT.US,D,20191231,000000,14.28,15.12,14.1372,15,26071.333385476,0
+FLNT.US,D,20200102,000000,15.42,15.42,14.46,14.88,37249.000074498,0
+FLNT.US,D,20200103,000000,14.52,15.24,14.52,15.06,27828.500055657,0
+FLNT.US,D,20200106,000000,14.4,15.6318,14.4,14.46,56527.833446389,0
+FLNT.US,D,20200107,000000,14.46,15.18,14.46,14.82,26685.166720037,0
+FLNT.US,D,20200108,000000,14.7,14.7,13.32,13.41,54247.500108495,0
+FLNT.US,D,20200109,000000,13.44,14.28,13.44,14.1,37689.500075379,0
+FLNT.US,D,20200110,000000,14.1,14.22,13.44,13.62,36554.000073108,0
+FLNT.US,D,20200113,000000,13.68,14.22,13.62,13.74,28625.666723918,0
+FLNT.US,D,20200114,000000,13.5,13.98,13.02,13.14,115091.66689685,0
+FLNT.US,D,20200115,000000,17.88,23.4,17.4,18.48,2532289.5050646,0
+FLNT.US,D,20200116,000000,18,20.28,16.92,19.8,277087.33388751,0
+FLNT.US,D,20200117,000000,19.92,20.4,17.28,17.7,183088.50036618,0
+FLNT.US,D,20200121,000000,17.52,17.7,16.74,16.8,72787.333478908,0
+FLNT.US,D,20200122,000000,16.56,17.34,16.38,17.22,55868.33344507,0
+FLNT.US,D,20200123,000000,17.04,17.34,16.08,17.1,60352.000120704,0
+FLNT.US,D,20200124,000000,16.62,17.1474,16.17,16.38,46036.333425406,0
+FLNT.US,D,20200127,000000,16.02,16.2,15.42,15.66,35700.666738068,0
+FLNT.US,D,20200128,000000,15.54,16.38,15.54,16.14,25273.500050547,0
+FLNT.US,D,20200129,000000,16.02,16.2,15.72,16.02,24303.500048607,0
+FLNT.US,D,20200130,000000,16.02,17.22,15.84,17.1,45057.000090114,0
+FLNT.US,D,20200131,000000,17.1,17.2572,16.14,16.26,48217.000096434,0
+FLNT.US,D,20200203,000000,16.44,17.1,16.38,16.74,35374.333404082,0
+FLNT.US,D,20200204,000000,16.98,17.22,16.32,16.56,41870.333417074,0
+FLNT.US,D,20200205,000000,16.74,17.1,16.5,16.92,29454.000058908,0
+FLNT.US,D,20200206,000000,17.04,17.112,16.02,16.14,50347.166767361,0
+FLNT.US,D,20200207,000000,16.2,16.98,15.9,16.26,57335.333448004,0
+FLNT.US,D,20200210,000000,16.32,17.37,16.02,16.2,88212.166843091,0
+FLNT.US,D,20200211,000000,16.26,16.44,15.36,15.42,57243.33344782,0
+FLNT.US,D,20200212,000000,15.48,16.23,15.3,15.9,26066.833385467,0
+FLNT.US,D,20200213,000000,15.6,16.2,15.375,15.54,24195.666715058,0
+FLNT.US,D,20200214,000000,15.54,16.02,15.42,15.6,42942.166752551,0
+FLNT.US,D,20200218,000000,15.54,16.2,15.39,16.02,39500.166745667,0
+FLNT.US,D,20200219,000000,16.08,17.82,16.02,17.34,63716.333460766,0
+FLNT.US,D,20200220,000000,17.1,18.54,16.98,17.4,51726.333436786,0
+FLNT.US,D,20200221,000000,17.4,17.7,16.8,16.8,52280.333437894,0
+FLNT.US,D,20200224,000000,16.74,16.8,15.3,15.3,69393.666805454,0
+FLNT.US,D,20200225,000000,15.6,15.822,14.4,14.58,99418.833532171,0
+FLNT.US,D,20200226,000000,14.58,15.12,14.46,14.64,42686.333418706,0
+FLNT.US,D,20200227,000000,14.22,14.22,12.36,13.56,96927.833527189,0
+FLNT.US,D,20200228,000000,13.02,14.1,12.936,13.98,46345.333426024,0
+FLNT.US,D,20200302,000000,13.8,14.7,13.281,14.04,82987.000165974,0
+FLNT.US,D,20200303,000000,14.34,14.64,12.9,13.08,70334.333474002,0
+FLNT.US,D,20200304,000000,13.68,14.04,13.2,13.5,48020.666762708,0
+FLNT.US,D,20200305,000000,13.02,13.68,12.96,13.2,30188.33339371,0
+FLNT.US,D,20200306,000000,13.26,13.6236,12.3,12.48,53072.666772812,0
+FLNT.US,D,20200309,000000,12,12.231,10.92,11.1,67437.833468209,0
+FLNT.US,D,20200310,000000,11.34,13.32,11.22,13.14,87663.000175326,0
+FLNT.US,D,20200311,000000,12.72,12.96,11.64,11.82,89232.333511798,0
+FLNT.US,D,20200312,000000,11.4,11.52,9.84,9.9,102877.83353909,0
+FLNT.US,D,20200313,000000,10.92,11.1,8.22,8.58,128614.50025723,0
+FLNT.US,D,20200316,000000,7.92,8.28,6.6,6.72,104368.6668754,0
+FLNT.US,D,20200317,000000,6.72,7.8,6.24,7.68,103535.00020707,0
+FLNT.US,D,20200318,000000,7.2,7.32,6.24,6.54,40191.66674705,0
+FLNT.US,D,20200319,000000,6.48,7.56,6.12,7.56,61409.333456152,0
+FLNT.US,D,20200320,000000,7.86,8.34,7.02,7.2,117103.33356754,0
+FLNT.US,D,20200323,000000,6.9,8.04,6.9,7.98,54587.833442509,0
+FLNT.US,D,20200324,000000,7.98,8.28,7.5,7.98,67775.500135551,0
+FLNT.US,D,20200325,000000,7.98,9.84,7.56,8.94,72752.500145505,0
+FLNT.US,D,20200326,000000,8.88,9.24,8.58,9.18,37720.00007544,0
+FLNT.US,D,20200327,000000,8.94,9,8.1,8.7,50479.500100959,0
+FLNT.US,D,20200330,000000,8.22,8.7,7.68,8.04,39248.500078497,0
+FLNT.US,D,20200331,000000,7.86,7.9638,6.78,7.02,66521.500133043,0
+FLNT.US,D,20200401,000000,7.2,7.2,6.66,6.84,37296.333407926,0
+FLNT.US,D,20200402,000000,6.84,7.14,6.6,6.84,29551.000059102,0
+FLNT.US,D,20200403,000000,7.02,7.44,6.72,7.02,45422.500090845,0
+FLNT.US,D,20200406,000000,7.38,8.34,7.02,7.26,42336.833418007,0
+FLNT.US,D,20200407,000000,7.74,9,7.56,8.88,81562.000163124,0
+FLNT.US,D,20200408,000000,9,9.2928,8.46,9.06,58556.166783779,0
+FLNT.US,D,20200409,000000,9.66,10.44,9.24,10.38,43639.500087279,0
+FLNT.US,D,20200413,000000,10.68,10.7718,9.3462,9.66,43478.666753624,0
+FLNT.US,D,20200414,000000,10.02,10.02,9.1056,9.48,36831.833406997,0
+FLNT.US,D,20200415,000000,9.18,9.18,8.6406,8.82,36044.333405422,0
+FLNT.US,D,20200416,000000,8.94,9.06,8.7084,9,21539.833376413,0
+FLNT.US,D,20200417,000000,9,9.84,8.88,9.66,33888.000067776,0
+FLNT.US,D,20200420,000000,9.42,9.5754,8.64,8.76,22043.833377421,0
+FLNT.US,D,20200421,000000,8.76,8.79,8.1696,8.34,19202.833371739,0
+FLNT.US,D,20200422,000000,8.46,9.6,8.4,9.36,35078.666736824,0
+FLNT.US,D,20200423,000000,9.3,10.5,9,9.84,39298.000078596,0
+FLNT.US,D,20200424,000000,9.78,10.38,9.66,10.32,20614.000041228,0
+FLNT.US,D,20200427,000000,10.62,12.12,10.44,11.22,58698.500117397,0
+FLNT.US,D,20200428,000000,11.64,12.12,11.1,11.82,38822.500077645,0
+FLNT.US,D,20200429,000000,12.18,13.8,11.9244,12.66,77523.000155046,0
+FLNT.US,D,20200430,000000,12.6,12.834,11.94,12.06,33535.333400404,0
+FLNT.US,D,20200501,000000,11.88,11.9682,11.04,11.34,23790.833380915,0
+FLNT.US,D,20200504,000000,11.1,12,10.74,11.52,24337.000048674,0
+FLNT.US,D,20200505,000000,11.88,12.36,11.5296,11.82,30545.00006109,0
+FLNT.US,D,20200506,000000,11.88,12.1194,11.04,11.04,20793.500041587,0
+FLNT.US,D,20200507,000000,11.46,11.46,10.98,11.28,14473.500028947,0
+FLNT.US,D,20200508,000000,11.46,13.8,10.98,13.26,98049.666862766,0
+FLNT.US,D,20200511,000000,13.26,14.4,12.9264,13.62,49860.166766387,0
+FLNT.US,D,20200512,000000,14.4,14.94,11.52,11.94,111100.5002222,0
+FLNT.US,D,20200513,000000,11.94,11.94,10.44,10.5,73868.833481071,0
+FLNT.US,D,20200514,000000,10.26,10.56,9.24,9.84,59822.000119644,0
+FLNT.US,D,20200515,000000,9.9,10.2,9.6,9.96,37144.500074289,0
+FLNT.US,D,20200518,000000,10.26,11.4,10.26,10.8,72842.666812352,0
+FLNT.US,D,20200519,000000,10.62,11.64,10.56,11.28,35749.666738166,0
+FLNT.US,D,20200520,000000,11.46,11.7,11.0412,11.7,37476.833408287,0
+FLNT.US,D,20200521,000000,11.7,11.82,11.3448,11.58,15549.333364432,0
+FLNT.US,D,20200522,000000,11.64,11.64,10.92,11.16,20417.833374169,0
+FLNT.US,D,20200526,000000,11.52,11.76,10.89,11.22,46971.166760609,0
+FLNT.US,D,20200527,000000,11.4,12.8016,11.1,12.42,41900.666750468,0
+FLNT.US,D,20200528,000000,12.66,13.11,12.3,12.84,27679.666722026,0
+FLNT.US,D,20200529,000000,12.66,13.02,11.94,11.97,27557.500055115,0
+FLNT.US,D,20200601,000000,12,12.72,12,12.42,33527.000067054,0
+FLNT.US,D,20200602,000000,12.54,12.96,12.42,12.6,11485.00002297,0
+FLNT.US,D,20200603,000000,12.72,15.06,12.6006,14.64,53341.000106682,0
+FLNT.US,D,20200604,000000,14.34,14.7,13.44,14.64,17908.500035817,0
+FLNT.US,D,20200605,000000,15.06,15.12,14.28,14.52,38212.833409759,0
+FLNT.US,D,20200608,000000,14.64,15.261,14.34,14.88,30302.333393938,0
+FLNT.US,D,20200609,000000,14.64,15.57,14.22,14.94,37851.833409037,0
+FLNT.US,D,20200610,000000,14.7,15.06,12.3,13.08,50091.66676685,0
+FLNT.US,D,20200611,000000,12.48,13.08,11.76,11.94,34857.166736381,0
+FLNT.US,D,20200612,000000,12.78,13.38,12.5322,13.2,31159.500062319,0
+FLNT.US,D,20200615,000000,12.72,12.72,12.06,12.42,20507.000041014,0
+FLNT.US,D,20200616,000000,12.84,13.32,12.2994,12.9,22252.333377838,0
+FLNT.US,D,20200617,000000,12.9,13.02,12.3,12.3,14063.500028127,0
+FLNT.US,D,20200618,000000,12.3,12.9,11.88,12.54,16669.000033338,0
+FLNT.US,D,20200619,000000,12.66,12.66,12.06,12.48,32181.000064362,0
+FLNT.US,D,20200622,000000,12.3,12.42,11.88,12.24,17718.666702104,0
+FLNT.US,D,20200623,000000,12.24,12.3,11.34,11.4,61978.166790623,0
+FLNT.US,D,20200624,000000,11.4,11.5062,10.6902,11.16,29029.000058058,0
+FLNT.US,D,20200625,000000,11.22,11.4,10.38,10.92,38517.333410368,0
+FLNT.US,D,20200626,000000,10.86,10.86,9.84,9.84,189181.66704503,0
+FLNT.US,D,20200629,000000,9.9,11.1,9.9,11.04,25526.833384387,0
+FLNT.US,D,20200630,000000,10.98,10.98,10.3206,10.68,20092.833373519,0
+FLNT.US,D,20200701,000000,10.68,11.4,10.68,10.98,13390.166693447,0
+FLNT.US,D,20200702,000000,11.16,11.34,11.04,11.28,41684.500083369,0
+FLNT.US,D,20200706,000000,11.7,11.772,11.16,11.34,25475.666717618,0
+FLNT.US,D,20200707,000000,11.22,11.28,10.86,11.04,13712.166694091,0
+FLNT.US,D,20200708,000000,10.98,11.28,10.89,10.98,14238.33336181,0
+FLNT.US,D,20200709,000000,11.04,11.04,10.41,10.44,42443.000084886,0
+FLNT.US,D,20200710,000000,10.32,11.28,10.2,11.28,19518.33337237,0
+FLNT.US,D,20200713,000000,11.4,11.52,10.92,11.01,11777.000023554,0
+FLNT.US,D,20200714,000000,11.0718,11.1,10.32,10.62,24866.500049733,0
+FLNT.US,D,20200715,000000,11.04,11.88,10.92,11.4,31549.166729765,0
+FLNT.US,D,20200716,000000,11.34,12.5394,11.28,12.18,26077.500052155,0
+FLNT.US,D,20200717,000000,12.18,12.42,11.88,12.24,10096.333353526,0
+FLNT.US,D,20200720,000000,12.12,12.24,11.82,12.18,13935.333361204,0
+FLNT.US,D,20200721,000000,12.3,12.78,11.88,12.48,15298.666697264,0
+FLNT.US,D,20200722,000000,12.36,12.36,11.7,11.76,22881.500045763,0
+FLNT.US,D,20200723,000000,11.76,11.94,11.46,11.46,6067.833345469,0
+FLNT.US,D,20200724,000000,11.478,11.58,11.22,11.4,20546.833374427,0
+FLNT.US,D,20200727,000000,11.4,11.4,10.74,10.8,13130.833359595,0
+FLNT.US,D,20200728,000000,10.8,11.34,10.8,11.16,17043.166700753,0
+FLNT.US,D,20200729,000000,11.16,11.3022,10.89,11.1,12950.333359234,0
+FLNT.US,D,20200730,000000,10.92,11.52,10.8594,11.1,28043.500056087,0
+FLNT.US,D,20200731,000000,11.04,11.2194,10.56,10.92,17949.666702566,0
+FLNT.US,D,20200803,000000,10.98,11.46,10.6356,10.83,17488.33336831,0
+FLNT.US,D,20200804,000000,10.68,11.268,10.6734,11.22,13549.666693766,0
+FLNT.US,D,20200805,000000,11.46,11.52,11.16,11.52,11990.500023981,0
+FLNT.US,D,20200806,000000,11.7,11.7,11.13,11.34,16267.833365869,0
+FLNT.US,D,20200807,000000,11.52,12.24,11.22,12.24,29013.666724694,0
+FLNT.US,D,20200810,000000,13.08,13.32,12.48,13.14,40920.333415174,0
+FLNT.US,D,20200811,000000,12.6,12.78,11.82,12.78,56500.333446334,0
+FLNT.US,D,20200812,000000,12.96,13.5594,12.9,13.38,30988.833395311,0
+FLNT.US,D,20200813,000000,13.5,14.7,13.26,14.4,71718.166810103,0
+FLNT.US,D,20200814,000000,14.4,16.02,13.98,15.3,46155.333425644,0
+FLNT.US,D,20200817,000000,15.78,15.84,14.82,15.12,23711.000047422,0
+FLNT.US,D,20200818,000000,15.24,15.5898,14.6922,15.3,24124.166714915,0
+FLNT.US,D,20200819,000000,15.3,15.96,15.24,15.42,13581.333360496,0
+FLNT.US,D,20200820,000000,15.24,15.6996,15.24,15.48,9750.333352834,0
+FLNT.US,D,20200821,000000,15.54,15.7962,15,15.18,16541.333366416,0
+FLNT.US,D,20200824,000000,15,15,13.68,13.92,31595.166729857,0
+FLNT.US,D,20200825,000000,14.1,14.1,13.14,13.74,24459.333382252,0
+FLNT.US,D,20200826,000000,15.12,20.22,14.34,18.12,836315.6683393,0
+FLNT.US,D,20200827,000000,18,20.64,17.22,17.88,271216.1672091,0
+FLNT.US,D,20200828,000000,18,19.08,17.952,18.48,101745.66687016,0
+FLNT.US,D,20200831,000000,18.78,18.84,18.06,18.6,82916.6668325,0
+FLNT.US,D,20200901,000000,18.66,23.28,18.48,21.18,255288.83384391,0
+FLNT.US,D,20200902,000000,21.7224,21.7224,18.5826,19.38,122869.00024574,0
+FLNT.US,D,20200903,000000,18.96,19.68,18.12,19.08,50628.833434591,0
+FLNT.US,D,20200904,000000,18.84,19.8,17.46,18.12,77637.166821941,0
+FLNT.US,D,20200908,000000,18.06,20.7,17.28,19.35,87118.500174237,0
+FLNT.US,D,20200909,000000,19.68,20.52,18.9,19.02,46546.66675976,0
+FLNT.US,D,20200910,000000,19.14,20.58,18.6,19.74,53565.00010713,0
+FLNT.US,D,20200911,000000,19.8,20.22,18.54,19.14,29140.666724948,0
+FLNT.US,D,20200914,000000,19.26,20.22,18.6,19.5,29421.166725509,0
+FLNT.US,D,20200915,000000,19.5,20.07,19.08,19.26,26247.000052494,0
+FLNT.US,D,20200916,000000,19.26,20.67,19.2,19.74,55312.000110624,0
+FLNT.US,D,20200917,000000,19.5,19.68,18.3,18.6,57032.333447398,0
+FLNT.US,D,20200918,000000,19.02,19.14,18.03,18.24,70445.00014089,0
+FLNT.US,D,20200921,000000,18,18.24,16.8,17.04,63078.000126156,0
+FLNT.US,D,20200922,000000,17.1,17.3406,16.5612,17.22,25460.166717587,0
+FLNT.US,D,20200923,000000,17.22,17.28,15.48,15.6,38171.333409676,0
+FLNT.US,D,20200924,000000,15.9,16.3926,14.6514,14.94,38987.833411309,0
+FLNT.US,D,20200925,000000,14.76,15.6,14.76,15.54,25745.833384825,0
+FLNT.US,D,20200928,000000,15.3,16.2,15.3,15.36,24326.333381986,0
+FLNT.US,D,20200929,000000,15.3,15.36,14.7,15.24,13950.666694568,0
+FLNT.US,D,20200930,000000,15.3,15.582,14.4474,14.88,20683.3333747,0
+FLNT.US,D,20201001,000000,15.12,15.78,14.46,15.36,32184.500064369,0
+FLNT.US,D,20201002,000000,15,16.1352,14.67,15.06,21998.666710664,0
+FLNT.US,D,20201005,000000,15.24,16.08,14.82,15.96,43405.500086811,0
+FLNT.US,D,20201006,000000,16.14,16.35,15.3,15.66,30409.166727485,0
+FLNT.US,D,20201007,000000,15.78,16.08,15.54,15.72,17432.833368199,0
+FLNT.US,D,20201008,000000,16.02,16.08,15.36,15.54,15046.500030093,0
+FLNT.US,D,20201009,000000,15.78,15.84,15.54,15.72,21798.833376931,0
+FLNT.US,D,20201012,000000,15.96,16.86,15.7152,16.68,24763.000049526,0
+FLNT.US,D,20201013,000000,16.44,16.68,15.714,15.9,22347.666711362,0
+FLNT.US,D,20201014,000000,16.08,16.56,15.36,15.6,8062.000016124,0
+FLNT.US,D,20201015,000000,15.42,15.6,14.76,15.24,21548.500043097,0
+FLNT.US,D,20201016,000000,15.12,15.36,14.7,15.12,13471.000026942,0
+FLNT.US,D,20201019,000000,15,15.48,14.52,14.64,12445.666691558,0
+FLNT.US,D,20201020,000000,14.64,15.36,14.64,15.18,9671.833352677,0
+FLNT.US,D,20201021,000000,15.24,15.84,15.18,15.6,10005.666686678,0
+FLNT.US,D,20201022,000000,15.66,16.14,15.12,16.02,14489.666695646,0
+FLNT.US,D,20201023,000000,16.14,16.2324,15.3,15.66,11517.000023034,0
+FLNT.US,D,20201026,000000,15.36,15.45,14.76,15.06,14336.66669534,0
+FLNT.US,D,20201027,000000,15.06,15.24,14.76,15,15422.000030844,0
+FLNT.US,D,20201028,000000,14.64,14.67,13.68,13.8,28766.166724199,0
+FLNT.US,D,20201029,000000,13.62,15.24,13.62,15.18,35612.166737891,0
+FLNT.US,D,20201030,000000,15.84,17.6742,15.12,15.3,74769.000149538,0
+FLNT.US,D,20201102,000000,16.2,17.3658,15.5118,16.44,90204.333513742,0
+FLNT.US,D,20201103,000000,17.28,17.31,15.96,16.14,45299.000090598,0
+FLNT.US,D,20201104,000000,16.08,16.5,15.78,16.44,29300.166725267,0
+FLNT.US,D,20201105,000000,16.56,17.28,16.26,16.62,30644.000061288,0
+FLNT.US,D,20201106,000000,16.8,17.1,15.9612,16.02,21088.666708844,0
+FLNT.US,D,20201109,000000,16.8,17.4,15.6,15.72,42933.166752533,0
+FLNT.US,D,20201110,000000,15.78,17.04,15.78,16.8,32097.666730862,0
+FLNT.US,D,20201111,000000,16.56,17.22,16.32,17.04,26205.666719078,0
+FLNT.US,D,20201112,000000,17.1,17.28,16.68,17.04,24007.333381348,0
+FLNT.US,D,20201113,000000,16.98,17.34,16.98,17.22,17696.66670206,0
+FLNT.US,D,20201116,000000,18,19.02,17.7,18.3,79775.00015955,0
+FLNT.US,D,20201117,000000,18.42,19.26,18.06,18.6,43170.833419675,0
+FLNT.US,D,20201118,000000,18.9,19.17,17.52,17.7,32058.000064116,0
+FLNT.US,D,20201119,000000,17.88,18.6,17.7,18.48,16282.333365898,0
+FLNT.US,D,20201120,000000,18.3,18.54,17.67,17.88,27288.000054576,0
+FLNT.US,D,20201123,000000,18.12,18.5334,17.88,18.18,27870.166722407,0
+FLNT.US,D,20201124,000000,18.48,20.46,18.3,19.62,82641.833498617,0
+FLNT.US,D,20201125,000000,19.26,19.6674,18.7806,19.2,30894.500061789,0
+FLNT.US,D,20201127,000000,19.32,20.6412,19.2,20.4,37588.500075177,0
+FLNT.US,D,20201130,000000,20.7,21.9,19.74,20.64,54353.166775373,0
+FLNT.US,D,20201201,000000,21,22.44,20.85,21.78,45962.500091925,0
+FLNT.US,D,20201202,000000,21.66,23.28,20.94,23.1,56437.500112875,0
+FLNT.US,D,20201203,000000,22.86,25.02,22.38,23.22,132999.000266,0
+FLNT.US,D,20201204,000000,23.7,25.02,23.31,24.48,59854.000119708,0
+FLNT.US,D,20201207,000000,24.36,24.84,23.46,24.06,39828.33341299,0
+FLNT.US,D,20201208,000000,23.76,25.5,23.46,25.02,68622.333470578,0
+FLNT.US,D,20201209,000000,25.2,25.2,22.68,23.46,61285.166789237,0
+FLNT.US,D,20201210,000000,22.74,24.54,20.58,23.04,67678.000135356,0
+FLNT.US,D,20201211,000000,23.04,23.7,22.86,23.34,18627.333370588,0
+FLNT.US,D,20201214,000000,23.58,23.6286,21.12,21.3,46024.166758715,0
+FLNT.US,D,20201215,000000,21.36,22.0134,21,21.18,45561.000091122,0
+FLNT.US,D,20201216,000000,21,22.02,20.64,21.6,27194.833387723,0
+FLNT.US,D,20201217,000000,21.6,21.96,21,21.12,32515.333398364,0
+FLNT.US,D,20201218,000000,21.12,24,21.12,23.64,110482.8335543,0
+FLNT.US,D,20201221,000000,23.52,24,22.8,23.76,62366.6667914,0
+FLNT.US,D,20201222,000000,24,26.1,24,25.5,125005.50025001,0
+FLNT.US,D,20201223,000000,26.28,30.6,26.0112,30.12,266462.50053293,0
+FLNT.US,D,20201224,000000,30.3,34.98,30.3,32.46,177560.00035512,0
+FLNT.US,D,20201228,000000,34.5,38.88,33.12,35.28,320066.6673068,0
+FLNT.US,D,20201229,000000,35.82,36.42,29.58,30.72,234445.33380222,0
+FLNT.US,D,20201230,000000,31.62,36.804,31.56,34.02,265602.0005312,0
+FLNT.US,D,20201231,000000,34.62,35.154,30.9,31.86,130897.00026179,0
+FLNT.US,D,20210104,000000,32.82,33,28.986,31.5,150503.00030101,0
+FLNT.US,D,20210105,000000,30.84,31.68,30.12,30.54,80942.000161884,0
+FLNT.US,D,20210106,000000,30.54,33.9,30.06,32.16,114961.83356326,0
+FLNT.US,D,20210107,000000,32.52,32.52,30.54,31.59,85051.500170103,0
+FLNT.US,D,20210108,000000,31.8,33.24,25.86,31.47,326546.66731976,0
+FLNT.US,D,20210111,000000,31.08,31.9794,29.64,29.94,61589.166789845,0
+FLNT.US,D,20210112,000000,30.12,32.64,30.12,32.1,67961.000135922,0
+FLNT.US,D,20210113,000000,34.56,34.734,28.8,30.72,251777.33383689,0
+FLNT.US,D,20210114,000000,31.08,33.1182,30.9,31.59,107541.16688175,0
+FLNT.US,D,20210115,000000,29.94,29.94,27.1206,27.54,234747.66713616,0
+FLNT.US,D,20210119,000000,28.5,28.6398,25.92,27.3,182597.66703186,0
+FLNT.US,D,20210120,000000,27.3,28.2,25.8,26.76,119780.33357289,0
+FLNT.US,D,20210121,000000,27,27.3,25.98,26.58,47773.500095547,0
+FLNT.US,D,20210122,000000,26.46,27.5388,24.9,27.3,84641.833502617,0
+FLNT.US,D,20210125,000000,28.62,32.1,27.48,31.74,353202.83403974,0
+FLNT.US,D,20210126,000000,33.96,36.96,30.66,34.62,615665.167898,0
+FLNT.US,D,20210127,000000,32.94,37.08,32.22,34.2,358702.5007174,0
+FLNT.US,D,20210128,000000,34.68,35.46,32.16,32.46,158033.50031607,0
+FLNT.US,D,20210129,000000,33.42,34.2,30.78,32.52,170419.50034084,0
+FLNT.US,D,20210201,000000,33,34.68,31.2,34.38,198799.16706426,0
+FLNT.US,D,20210202,000000,34.62,37.44,34.2,35.94,300541.00060108,0
+FLNT.US,D,20210203,000000,35.76,36.36,34.5012,34.98,175459.33368425,0
+FLNT.US,D,20210204,000000,35.7,36.54,34.98,35.52,154457.16697558,0
+FLNT.US,D,20210205,000000,36.54,42.9,36.36,41.58,964960.16859659,0
+FLNT.US,D,20210208,000000,42.9222,47.4,41.76,43.14,695272.83472388,0
+FLNT.US,D,20210209,000000,42.6,43.74,40.38,43.56,287745.50057549,0
+FLNT.US,D,20210210,000000,44.16,44.34,39.18,41.64,251412.00050282,0
+FLNT.US,D,20210211,000000,41.88,42.54,40.2,40.92,148527.66696372,0
+FLNT.US,D,20210212,000000,41.4,44.58,40.98,41.82,282090.83389751,0
+FLNT.US,D,20210216,000000,43.2,43.7994,40.8036,42.96,255397.00051079,0
+FLNT.US,D,20210217,000000,43.02,43.02,40.05,40.86,194542.66705575,0
+FLNT.US,D,20210218,000000,40.08,49.44,37.56,46.86,1204488.6690756,0
+FLNT.US,D,20210219,000000,47.85,48.42,42.9,45.42,521631.50104326,0
+FLNT.US,D,20210222,000000,45.6,51,44.7006,46.32,555397.66777746,0
+FLNT.US,D,20210223,000000,41.88,43.0194,35.76,41.28,536627.83440659,0
+FLNT.US,D,20210224,000000,42.66,44.94,41.28,43.8,289773.83391288,0
+FLNT.US,D,20210225,000000,42.54,43.26,37.08,37.32,396779.00079356,0
+FLNT.US,D,20210226,000000,38.7,39.54,36,37.98,247722.33382878,0
+FLNT.US,D,20210301,000000,38.76,40.08,37.2,38.76,268272.66720321,0
+FLNT.US,D,20210302,000000,39,42.9,38.52,41.16,289809.33391295,0
+FLNT.US,D,20210303,000000,43.02,49.98,40.86,41.4,970191.16860705,0
+FLNT.US,D,20210304,000000,40.02,42,34.4406,36.12,423251.5008465,0
+FLNT.US,D,20210305,000000,37.26,37.5,31.8,36.72,300620.16726791,0
+FLNT.US,D,20210308,000000,37.2,38.0994,34.62,36.18,224836.50044967,0
+FLNT.US,D,20210309,000000,36.9,38.58,35.34,37.56,260529.00052106,0
+FLNT.US,D,20210310,000000,39.6348,39.9,36.54,37.8,198956.66706458,0
+FLNT.US,D,20210311,000000,38.7,40.14,37.38,39.84,184278.33370189,0
+FLNT.US,D,20210312,000000,38.82,40.14,38.22,39.6,95865.333525064,0
+FLNT.US,D,20210315,000000,40.5,41.04,38.94,40.38,123994.16691465,0
+FLNT.US,D,20210316,000000,41.1,41.592,36.12,37.8,266666.33386667,0
+FLNT.US,D,20210317,000000,32.5848,34.68,30.12,34.62,689496.83471233,0
+FLNT.US,D,20210318,000000,32.6424,33.3,28.86,29.4,593506.83452035,0
+FLNT.US,D,20210319,000000,29.1,29.91,28.08,28.14,362200.0007244,0
+FLNT.US,D,20210322,000000,28.2,28.68,27.06,27.9,281281.66722923,0
+FLNT.US,D,20210323,000000,27.48,27.63,25.92,26.04,187454.00037491,0
+FLNT.US,D,20210324,000000,26.22,27.222,24.3,24.39,206837.83374701,0
+FLNT.US,D,20210325,000000,23.76,25.32,22.8606,24.96,189501.000379,0
+FLNT.US,D,20210326,000000,25.38,25.74,24.06,25.14,125272.83358388,0
+FLNT.US,D,20210329,000000,25.08,25.08,23.34,24,197928.33372919,0
+FLNT.US,D,20210330,000000,24.12,25.44,23.28,24.78,124549.83358243,0
+FLNT.US,D,20210331,000000,25.14,25.38,23.97,24.6,184154.33370164,0
+FLNT.US,D,20210401,000000,25.02,27.36,24.9,26.76,227641.83378862,0
+FLNT.US,D,20210405,000000,26.7,26.934,24.48,24.78,160266.6669872,0
+FLNT.US,D,20210406,000000,24.9,25.98,24.54,25.2,141555.16694978,0
+FLNT.US,D,20210407,000000,25.08,25.62,24.5898,25.32,113334.33356,0
+FLNT.US,D,20210408,000000,25.38,25.38,23.94,24.36,132713.83359876,0
+FLNT.US,D,20210409,000000,24.24,24.96,23.892,24.6,68119.500136239,0
+FLNT.US,D,20210412,000000,24.66,24.72,23.1,23.76,149008.83363135,0
+FLNT.US,D,20210413,000000,23.88,24.33,23.5206,23.82,91197.666849062,0
+FLNT.US,D,20210414,000000,24.06,24.78,23.94,24,116563.00023313,0
+FLNT.US,D,20210415,000000,24.18,24.54,22.38,22.56,138099.33360953,0
+FLNT.US,D,20210416,000000,22.2,22.86,21.6,22.5,110536.00022107,0
+FLNT.US,D,20210419,000000,22.2,22.32,21.06,21.96,107489.83354831,0
+FLNT.US,D,20210420,000000,21.96,22.1358,20.46,20.7,123523.00024705,0
+FLNT.US,D,20210421,000000,20.94,21.66,20.16,21.48,70261.166807189,0
+FLNT.US,D,20210422,000000,21.54,22.14,21.18,21.48,95693.33352472,0
+FLNT.US,D,20210423,000000,21.78,22.2,21.48,21.84,51036.166768739,0
+FLNT.US,D,20210426,000000,21.96,23.76,21.96,23.04,104464.00020893,0
+FLNT.US,D,20210427,000000,23.4,24.48,23.16,23.94,151057.50030211,0
+FLNT.US,D,20210428,000000,23.58,24.06,22.44,23.04,133716.33360077,0
+FLNT.US,D,20210429,000000,23.4,23.58,22.8,23.13,76490.166819647,0
+FLNT.US,D,20210430,000000,22.8,22.98,22.17,22.32,80941.000161882,0
+FLNT.US,D,20210503,000000,23.04,23.04,21.87,22.2,51816.6667703,0
+FLNT.US,D,20210504,000000,21.66,21.7836,20.64,20.88,112724.33355878,0
+FLNT.US,D,20210505,000000,21.18,21.966,20.7714,21,67728.500135457,0
+FLNT.US,D,20210506,000000,21,21.27,18.66,19.98,190995.00038199,0
+FLNT.US,D,20210507,000000,19.5,21.06,19.5,20.64,115123.33356358,0
+FLNT.US,D,20210510,000000,20.4,20.64,17.94,17.97,195999.500392,0
+FLNT.US,D,20210511,000000,13.56,17.1,13.5,16.74,207185.00041437,0
+FLNT.US,D,20210512,000000,16.38,17.4,15.96,16.14,119252.5002385,0
+FLNT.US,D,20210513,000000,16.02,17.73,15.87,16.32,168039.50033608,0
+FLNT.US,D,20210514,000000,16.44,17.04,16.26,16.86,111507.66688968,0
+FLNT.US,D,20210517,000000,16.92,17.7,16.56,17.64,76679.833486693,0
+FLNT.US,D,20210518,000000,17.76,17.82,17.04,17.1,79698.166826063,0
+FLNT.US,D,20210519,000000,16.68,16.8,16.0308,16.26,66163.166798993,0
+FLNT.US,D,20210520,000000,16.32,17.25,16.14,17.22,89214.500178429,0
+FLNT.US,D,20210521,000000,17.46,17.52,16.5,17.04,84446.66683556,0
+FLNT.US,D,20210524,000000,16.74,17.28,16.74,17.22,70407.166807481,0
+FLNT.US,D,20210525,000000,17.4,18.18,16.5,16.56,108775.33355088,0
+FLNT.US,D,20210526,000000,16.74,17.82,16.74,17.64,69468.33347227,0
+FLNT.US,D,20210527,000000,17.76,18,17.22,17.7,59975.833453285,0
+FLNT.US,D,20210528,000000,17.94,17.94,17.28,17.34,42273.166751213,0
+FLNT.US,D,20210601,000000,17.58,18.12,17.58,17.94,69190.166805047,0
+FLNT.US,D,20210602,000000,18,18.12,17.52,17.94,75962.333485258,0
+FLNT.US,D,20210603,000000,17.76,17.85,17.1,17.13,68580.333470494,0
+FLNT.US,D,20210604,000000,17.16,17.4324,16.98,17.28,66651.166799969,0
+FLNT.US,D,20210607,000000,17.46,18.6,17.16,18.54,93128.833519591,0
+FLNT.US,D,20210608,000000,18.321,18.84,18.03,18.3,75273.500150547,0
+FLNT.US,D,20210609,000000,18.24,18.9,18.24,18.48,66184.666799036,0
+FLNT.US,D,20210610,000000,18.6,18.66,18.06,18.18,53280.500106561,0
+FLNT.US,D,20210611,000000,18.18,18.66,18.12,18.54,51988.500103977,0
+FLNT.US,D,20210614,000000,18.42,19.08,18.36,18.42,39107.333411548,0
+FLNT.US,D,20210615,000000,18.48,18.54,17.4,17.58,54322.833441979,0
+FLNT.US,D,20210616,000000,17.64,17.829,17.22,17.46,35401.66673747,0
+FLNT.US,D,20210617,000000,17.46,18.18,17.28,17.52,41423.166749513,0
+FLNT.US,D,20210618,000000,17.1,17.4,16.74,17.04,55112.000110224,0
+FLNT.US,D,20210621,000000,17.1,17.16,16.62,17.04,71814.500143629,0
+FLNT.US,D,20210622,000000,17.16,17.28,16.86,17.22,40373.166747413,0
+FLNT.US,D,20210623,000000,17.4,18.06,17.4,18,45665.00009133,0
+FLNT.US,D,20210624,000000,18.06,18.42,17.76,18.3,41572.666749812,0
+FLNT.US,D,20210625,000000,18.3,18.6522,17.46,17.46,117038.33356741,0
+FLNT.US,D,20210628,000000,17.82,18.54,17.82,17.88,54852.166776371,0
+FLNT.US,D,20210629,000000,17.88,18.24,17.7,18,33634.833400603,0
+FLNT.US,D,20210630,000000,18,18.06,17.52,17.58,35053.166736773,0
+FLNT.US,D,20210701,000000,17.64,17.82,16.5,16.8,69174.500138349,0
+FLNT.US,D,20210702,000000,16.74,16.92,16.38,16.44,36174.166739015,0
+FLNT.US,D,20210706,000000,16.38,16.56,16.08,16.26,27548.000055096,0
+FLNT.US,D,20210707,000000,16.32,16.32,15.24,15.54,63856.333461046,0
+FLNT.US,D,20210708,000000,15.18,15.48,14.8284,15.12,33364.666733396,0
+FLNT.US,D,20210709,000000,15.3,15.84,15.15,15.6,37220.666741108,0
+FLNT.US,D,20210712,000000,15.66,15.72,15.09,15.48,31715.500063431,0
+FLNT.US,D,20210713,000000,15.42,15.48,15.06,15.24,38759.166744185,0
+FLNT.US,D,20210714,000000,15.48,15.48,14.91,14.94,44319.500088639,0
+FLNT.US,D,20210715,000000,14.76,15,14.28,14.7,55704.166778075,0
+FLNT.US,D,20210716,000000,14.82,14.82,14.28,14.46,52268.833437871,0
+FLNT.US,D,20210719,000000,13.98,15,13.8078,14.82,66911.833467157,0
+FLNT.US,D,20210720,000000,15,15.33,14.52,15,37903.500075807,0
+FLNT.US,D,20210721,000000,15.3,15.78,15.18,15.54,39280.166745227,0
+FLNT.US,D,20210722,000000,15.66,15.72,15.03,15.54,38477.166743621,0
+FLNT.US,D,20210723,000000,15.66,16.02,15.12,15.66,47921.000095842,0
+FLNT.US,D,20210726,000000,15.72,15.9,14.94,15.24,35589.666737846,0
+FLNT.US,D,20210727,000000,15.24,15.84,14.6454,15.12,42679.333418692,0
+FLNT.US,D,20210728,000000,15,15.51,14.8794,15.3,38019.833409373,0
+FLNT.US,D,20210729,000000,15.36,15.84,15.18,15.24,28543.500057087,0
+FLNT.US,D,20210730,000000,15.24,15.4812,14.88,14.94,22210.166711087,0
+FLNT.US,D,20210802,000000,15,15.42,14.88,15,32248.500064497,0
+FLNT.US,D,20210803,000000,14.94,15.12,14.28,14.76,31327.166729321,0
+FLNT.US,D,20210804,000000,14.64,15.1128,14.52,14.52,35596.500071193,0
+FLNT.US,D,20210805,000000,14.52,15.18,14.52,14.94,20598.33337453,0
+FLNT.US,D,20210806,000000,15.12,15.3,14.7,14.82,16340.333366014,0
+FLNT.US,D,20210809,000000,14.7,15.12,14.52,14.94,46349.666759366,0
+FLNT.US,D,20210810,000000,16.38,16.788,14.7,14.94,64535.666795738,0
+FLNT.US,D,20210811,000000,15.18,15.54,14.28,14.64,56584.166779835,0
+FLNT.US,D,20210812,000000,14.52,14.58,14.34,14.46,28157.500056315,0
+FLNT.US,D,20210813,000000,14.4,14.4,13.59,13.62,67469.000134938,0
+FLNT.US,D,20210816,000000,13.5,13.92,13.14,13.68,40006.333413346,0
+FLNT.US,D,20210817,000000,13.5,13.6812,13.02,13.38,46287.500092575,0
+FLNT.US,D,20210818,000000,13.44,13.98,13.05,13.56,63253.000126506,0
+FLNT.US,D,20210819,000000,13.5,13.5,12.9,13.32,59271.500118543,0
+FLNT.US,D,20210820,000000,13.2,14.07,13.2,13.86,52580.500105161,0
+FLNT.US,D,20210823,000000,14.16,15.42,13.98,15.3,66398.166799463,0
+FLNT.US,D,20210824,000000,15.3,15.3084,14.52,15,62699.666792066,0
+FLNT.US,D,20210825,000000,15,15.57,14.7,15.12,50049.000100098,0
+FLNT.US,D,20210826,000000,15,15.66,14.58,14.64,45729.833424793,0
+FLNT.US,D,20210827,000000,14.64,15.72,14.64,15.3,50669.666768006,0
+FLNT.US,D,20210830,000000,15.3,16.44,15.24,16.26,70139.333473612,0
+FLNT.US,D,20210831,000000,16.38,16.53,16.14,16.32,40782.166748231,0
+FLNT.US,D,20210901,000000,16.5,16.62,16.2,16.32,27659.333388652,0
+FLNT.US,D,20210902,000000,16.44,17.01,16.41,16.62,31950.666730568,0
+FLNT.US,D,20210903,000000,16.62,16.68,16.2,16.32,24037.000048074,0
+FLNT.US,D,20210907,000000,16.44,17.28,16.44,17.28,45929.833425193,0
+FLNT.US,D,20210908,000000,17.46,17.82,15.6,15.78,61234.666789136,0
+FLNT.US,D,20210909,000000,15.78,16.38,15.66,15.78,30613.33339456,0
+FLNT.US,D,20210910,000000,15.9,16.08,15.12,15.12,40383.833414101,0
+FLNT.US,D,20210913,000000,15.42,15.6,15.09,15.18,25189.666717046,0
+FLNT.US,D,20210914,000000,15.42,15.42,14.64,14.7,21181.166709029,0
+FLNT.US,D,20210915,000000,14.58,14.82,14.46,14.76,21361.833376057,0
+FLNT.US,D,20210916,000000,14.82,15.1794,14.49,15.06,17246.166701159,0
+FLNT.US,D,20210917,000000,15.12,15.36,14.7822,15.3,41036.000082072,0
+FLNT.US,D,20210920,000000,14.82,15.12,13.5,13.74,51835.00010367,0
+FLNT.US,D,20210921,000000,13.86,14.67,13.8,14.34,25005.166716677,0
+FLNT.US,D,20210922,000000,14.4,14.94,14.34,14.7,18219.000036438,0
+FLNT.US,D,20210923,000000,14.7,15.54,14.58,15.12,33818.166734303,0
+FLNT.US,D,20210924,000000,15.06,15.12,14.4,14.52,16225.00003245,0
+FLNT.US,D,20210927,000000,14.7,14.7,13.8,14.46,74001.333481336,0
+FLNT.US,D,20210928,000000,13.86,14.136,13.4994,13.62,45192.000090384,0
+FLNT.US,D,20210929,000000,13.62,13.62,13.08,13.38,49843.833433021,0
+FLNT.US,D,20210930,000000,13.5,13.8,13.32,13.62,28906.333391146,0
+FLNT.US,D,20211001,000000,13.62,14.1,13.59,13.86,18852.000037704,0
+FLNT.US,D,20211004,000000,13.86,13.92,13.29,13.32,25568.166717803,0
+FLNT.US,D,20211005,000000,13.32,13.65,13.08,13.32,29480.333392294,0
+FLNT.US,D,20211006,000000,13.08,13.38,13.02,13.26,22089.500044179,0
+FLNT.US,D,20211007,000000,13.32,14.07,13.32,13.5,34284.500068569,0
+FLNT.US,D,20211008,000000,13.5,13.68,13.26,13.44,11865.833357065,0
+FLNT.US,D,20211011,000000,13.56,14.1,13.38,13.68,21289.000042578,0
+FLNT.US,D,20211012,000000,13.86,13.9044,13.56,13.74,17269.166701205,0
+FLNT.US,D,20211013,000000,13.74,13.9794,13.62,13.74,12074.833357483,0
+FLNT.US,D,20211014,000000,14.04,14.04,13.62,13.68,18311.833369957,0
+FLNT.US,D,20211015,000000,13.86,14.04,13.56,13.56,25603.500051207,0
+FLNT.US,D,20211018,000000,13.5,13.62,13.26,13.44,19237.000038474,0
+FLNT.US,D,20211019,000000,13.5,13.68,13.2606,13.56,21487.166709641,0
+FLNT.US,D,20211020,000000,13.56,13.7394,13.38,13.5,20594.000041188,0
+FLNT.US,D,20211021,000000,13.5,14.34,13.5,13.86,36401.833406137,0
+FLNT.US,D,20211022,000000,13.8,14.04,13.5,13.8,21232.333375798,0
+FLNT.US,D,20211025,000000,13.92,14.4,13.8012,14.4,21539.333376412,0
+FLNT.US,D,20211026,000000,14.4,14.4258,13.92,13.92,46101.833425537,0
+FLNT.US,D,20211027,000000,13.92,14.16,13.74,13.86,36290.00007258,0
+FLNT.US,D,20211028,000000,13.8,14.34,13.7538,14.22,25546.000051092,0
+FLNT.US,D,20211029,000000,14.22,14.52,14.205,14.28,20660.333374654,0
+FLNT.US,D,20211101,000000,14.28,15.12,14.28,15,27314.000054628,0
+FLNT.US,D,20211102,000000,15,15.12,14.4006,15.12,28109.500056219,0
+FLNT.US,D,20211103,000000,15.12,15.9,15.12,15.9,38823.000077646,0
+FLNT.US,D,20211104,000000,15.9,15.9,14.58,15.18,81258.500162517,0
+FLNT.US,D,20211105,000000,16.08,16.38,14.94,15,63690.333460714,0
+FLNT.US,D,20211108,000000,15.36,15.84,15,15.48,35130.666736928,0
+FLNT.US,D,20211109,000000,15.12,15.24,14.67,14.76,25874.833385083,0
+FLNT.US,D,20211110,000000,14.76,15.42,14.46,14.52,28884.000057768,0
+FLNT.US,D,20211111,000000,14.4,14.82,14.4,14.7,22566.833378467,0
+FLNT.US,D,20211112,000000,14.58,15.7812,14.52,15.78,65111.000130222,0
+FLNT.US,D,20211115,000000,15.3,16.32,15.3,15.48,31755.166730177,0
+FLNT.US,D,20211116,000000,15.48,15.48,14.82,15.06,31955.500063911,0
+FLNT.US,D,20211117,000000,15.06,15.1212,14.76,14.88,35507.000071014,0
+FLNT.US,D,20211118,000000,14.7,15.18,13.68,13.8,42850.833419035,0
+FLNT.US,D,20211119,000000,13.68,13.98,13.14,13.2,26920.666720508,0
+FLNT.US,D,20211122,000000,13.1226,13.26,12.48,12.9,46066.333425466,0
+FLNT.US,D,20211123,000000,13.02,13.2876,12.3,12.54,45351.500090703,0
+FLNT.US,D,20211124,000000,12.48,12.48,11.82,12.18,64580.666795828,0
+FLNT.US,D,20211126,000000,11.88,12.24,11.34,12.06,45858.33342505,0
+FLNT.US,D,20211129,000000,12.36,13.26,11.64,11.76,72934.833479203,0
+FLNT.US,D,20211130,000000,11.7,11.748,10.86,11.16,73223.000146446,0
+FLNT.US,D,20211201,000000,11.64,11.7,10.14,10.26,87411.833508157,0
+FLNT.US,D,20211202,000000,10.5,11.28,10.14,11.16,93388.833520111,0
+FLNT.US,D,20211203,000000,11.28,11.7,10.5,11.58,65566.000131132,0
+FLNT.US,D,20211206,000000,11.76,12.84,11.46,12.78,65066.833463467,0
+FLNT.US,D,20211207,000000,12.96,13.7016,12.84,13.5,69830.833472995,0
+FLNT.US,D,20211208,000000,13.56,14.28,13.5,14.16,31158.000062316,0
+FLNT.US,D,20211209,000000,14.1,14.46,12.12,13.56,60800.166788267,0
+FLNT.US,D,20211210,000000,13.8,14.04,13.29,13.86,26349.166719365,0
+FLNT.US,D,20211213,000000,13.68,14.04,13.32,13.68,32382.833398099,0
+FLNT.US,D,20211214,000000,13.5,13.86,13.5,13.74,27239.500054479,0
+FLNT.US,D,20211215,000000,13.62,14.4,12.9,14.22,47780.666762228,0
+FLNT.US,D,20211216,000000,14.4,14.7,12.96,13.2,47468.33342827,0
+FLNT.US,D,20211217,000000,13.08,13.566,12.612,13.32,55167.500110335,0
+FLNT.US,D,20211220,000000,12.84,13.1994,12.42,12.84,30289.000060578,0
+FLNT.US,D,20211221,000000,13.02,13.8,12.9,13.74,19563.666705794,0
+FLNT.US,D,20211222,000000,13.62,14.1,13.5,13.56,36476.000072952,0
+FLNT.US,D,20211223,000000,13.5,13.92,13.26,13.62,28569.833390473,0
+FLNT.US,D,20211227,000000,13.56,13.8,13.08,13.2,33389.000066778,0
+FLNT.US,D,20211228,000000,13.08,13.26,12.72,12.72,33718.833400771,0
+FLNT.US,D,20211229,000000,12.78,12.78,12.27,12.6,41786.833416907,0
+FLNT.US,D,20211230,000000,12.54,13.38,12.3,12.48,58338.666783344,0
+FLNT.US,D,20211231,000000,12.36,12.54,11.88,11.94,38513.33341036,0
+FLNT.US,D,20220103,000000,12.18,12.897,12,12.66,38406.833410147,0
+FLNT.US,D,20220104,000000,12.84,12.96,12.18,12.66,23238.833379811,0
+FLNT.US,D,20220105,000000,12.6,13.02,11.82,11.94,40651.500081303,0
+FLNT.US,D,20220106,000000,11.94,12.36,11.58,11.76,19332.333371998,0
+FLNT.US,D,20220107,000000,11.76,12.12,11.64,11.7,28481.833390297,0
+FLNT.US,D,20220110,000000,11.52,11.7,10.92,11.4,44424.833422183,0
+FLNT.US,D,20220111,000000,11.28,11.55,11.22,11.46,44512.666755692,0
+FLNT.US,D,20220112,000000,11.46,11.67,11.25,11.28,38170.333409674,0
+FLNT.US,D,20220113,000000,11.4,11.4612,11.1,11.1,25719.666718106,0
+FLNT.US,D,20220114,000000,10.98,11.28,10.62,11.16,45617.333424568,0
+FLNT.US,D,20220118,000000,11.04,11.1,10.56,10.56,29180.00005836,0
+FLNT.US,D,20220119,000000,10.5,10.62,10.02,10.08,30990.166728647,0
+FLNT.US,D,20220120,000000,10.26,10.38,9.78,9.78,42970.500085941,0
+FLNT.US,D,20220121,000000,9.54,9.654,9.06,9.06,46187.500092375,0
+FLNT.US,D,20220124,000000,8.58,9.3,8.46,9.18,51646.66676996,0
+FLNT.US,D,20220125,000000,9,9.66,9,9.42,30251.166727169,0
+FLNT.US,D,20220126,000000,9.54,9.78,8.76,8.88,29952.166726571,0
+FLNT.US,D,20220127,000000,8.82,9.18,8.64,8.76,29488.666725644,0
+FLNT.US,D,20220128,000000,8.64,8.88,8.4,8.82,31865.500063731,0
+FLNT.US,D,20220131,000000,8.58,9.66,8.58,9.6,40109.000080218,0
+FLNT.US,D,20220201,000000,9.6,9.9,9.2994,9.66,27751.000055502,0
+FLNT.US,D,20220202,000000,9.66,9.78,9.3,9.3,92618.500185237,0
+FLNT.US,D,20220203,000000,9.12,9.36,8.64,8.76,38776.166744219,0
+FLNT.US,D,20220204,000000,8.76,9.18,8.64,9,33018.833399371,0
+FLNT.US,D,20220207,000000,9,9.18,8.64,8.94,43848.33342103,0
+FLNT.US,D,20220208,000000,9,9.24,8.67,8.76,62614.333458562,0
+FLNT.US,D,20220209,000000,8.82,8.9994,8.37,8.64,73383.833480101,0
+FLNT.US,D,20220210,000000,8.1,8.7,8.04,8.16,91331.500182663,0
+FLNT.US,D,20220211,000000,8.1,8.34,7.8,7.92,44367.166755401,0
+FLNT.US,D,20220214,000000,7.92,8.04,7.8,7.8,16602.500033205,0
+FLNT.US,D,20220215,000000,7.98,8.64,7.98,8.58,30075.500060151,0
+FLNT.US,D,20220216,000000,8.58,8.94,8.46,8.82,21955.00004391,0
+FLNT.US,D,20220217,000000,8.7,8.7,8.16,8.4,39803.833412941,0
+FLNT.US,D,20220218,000000,8.28,8.52,8.16,8.34,25123.166716913,0
+FLNT.US,D,20220222,000000,8.4,8.4,7.74,7.74,39984.833413303,0
+FLNT.US,D,20220223,000000,7.8,7.8,7.38,7.5,32759.500065519,0
+FLNT.US,D,20220224,000000,7.2,8.16,7.14,8.1,45530.666757728,0
+FLNT.US,D,20220225,000000,8.1,8.16,7.74,8.04,35077.000070154,0
+FLNT.US,D,20220228,000000,7.98,8.64,7.86,8.52,42752.833418839,0
+FLNT.US,D,20220301,000000,8.4,8.7522,8.34,8.34,32653.500065307,0
+FLNT.US,D,20220302,000000,8.4,8.82,8.22,8.76,17619.000035238,0
+FLNT.US,D,20220303,000000,8.7,9.3,8.58,9.24,43901.166754469,0
+FLNT.US,D,20220304,000000,9.06,9.15,8.4,8.52,29327.500058655,0
+FLNT.US,D,20220307,000000,8.46,9.18,8.34,9.06,45314.666757296,0
+FLNT.US,D,20220308,000000,9.06,9.12,8.52,8.88,78782.666824232,0
+FLNT.US,D,20220309,000000,10.5,11.76,10.3806,10.8,190286.00038057,0
+FLNT.US,D,20220310,000000,10.56,11.22,10.5,11.1,54567.000109134,0
+FLNT.US,D,20220311,000000,11.22,11.88,10.62,10.68,50038.000100076,0
+FLNT.US,D,20220314,000000,10.86,11.04,10.26,10.5,59137.500118275,0
+FLNT.US,D,20220315,000000,10.5,10.98,10.2006,10.86,40699.666748066,0
+FLNT.US,D,20220316,000000,11.1,12.6,10.92,12.48,120255.33357384,0
+FLNT.US,D,20220317,000000,12.42,13.2,12.3,13.08,36346.833406027,0
+FLNT.US,D,20220318,000000,13.02,14.16,12.7206,13.74,79564.500159129,0
+FLNT.US,D,20220321,000000,13.92,13.92,12.84,13.26,41609.166749885,0
+FLNT.US,D,20220322,000000,13.2,13.89,12.78,13.2,27818.666722304,0
+FLNT.US,D,20220323,000000,12.84,13.2,12.18,12.42,42420.00008484,0
+FLNT.US,D,20220324,000000,12.24,12.54,11.94,12.18,44014.833421363,0
+FLNT.US,D,20220325,000000,12.18,12.6,12.12,12.36,18686.500037373,0
+FLNT.US,D,20220328,000000,12.36,13.02,12.12,12.9,29649.500059299,0
+FLNT.US,D,20220329,000000,13.38,13.62,13.14,13.14,34099.333401532,0
+FLNT.US,D,20220330,000000,13.02,13.23,12.48,12.54,27975.333389284,0
+FLNT.US,D,20220331,000000,12.48,12.54,12.12,12.48,23430.833380195,0
+FLNT.US,D,20220401,000000,12.24,12.42,11.94,12.06,29321.833391977,0
+FLNT.US,D,20220404,000000,12.24,12.72,12,12.18,42613.666751894,0
+FLNT.US,D,20220405,000000,12.36,12.42,11.46,11.7,41922.000083844,0
+FLNT.US,D,20220406,000000,11.88,11.88,10.56,10.68,62235.666791138,0
+FLNT.US,D,20220407,000000,10.68,10.68,9.72,9.78,56091.166778849,0
+FLNT.US,D,20220408,000000,9.66,10.56,9.66,10.32,33574.666733816,0
+FLNT.US,D,20220411,000000,10.14,10.2438,9.96,9.96,18237.166703141,0
+FLNT.US,D,20220412,000000,10.26,10.362,9.96,9.96,47208.833427751,0
+FLNT.US,D,20220413,000000,10.02,10.44,10.02,10.32,19317.000038634,0
+FLNT.US,D,20220414,000000,10.32,10.4994,9.78,9.84,38420.833410175,0
+FLNT.US,D,20220418,000000,9.72,9.96,9.18,9.3,58887.500117775,0
+FLNT.US,D,20220419,000000,9.36,10.08,9.36,9.96,38554.333410442,0
+FLNT.US,D,20220420,000000,10.08,10.5,9.66,9.96,58712.000117424,0
+FLNT.US,D,20220421,000000,10.08,10.08,9.18,9.3,31561.166729789,0
+FLNT.US,D,20220422,000000,9.3,9.54,9.06,9.3,46314.000092628,0
+FLNT.US,D,20220425,000000,9.18,9.24,8.7,8.76,30625.500061251,0
+FLNT.US,D,20220426,000000,8.76,8.94,8.16,8.22,41801.166750269,0
+FLNT.US,D,20220427,000000,8.34,8.52,7.86,7.92,28266.333389866,0
+FLNT.US,D,20220428,000000,7.98,8.28,7.68,8.1,37452.000074904,0
+FLNT.US,D,20220429,000000,8.04,8.34,7.92,8.04,27204.000054408,0
+FLNT.US,D,20220502,000000,8.16,8.34,7.92,8.16,27521.833388377,0
+FLNT.US,D,20220503,000000,8.16,8.16,7.56,7.74,55583.833444501,0
+FLNT.US,D,20220504,000000,7.8,7.83,7.38,7.68,49849.333433032,0
+FLNT.US,D,20220505,000000,7.62,7.62,7.32,7.44,52632.833438599,0
+FLNT.US,D,20220506,000000,7.38,7.68,7.26,7.26,57134.500114269,0
+FLNT.US,D,20220509,000000,7.38,7.56,6.96,7.26,63365.500126731,0
+FLNT.US,D,20220510,000000,7.98,9.06,7.86,8.7,141335.50028267,0
+FLNT.US,D,20220511,000000,8.64,9.18,8.34,8.46,37884.333409102,0
+FLNT.US,D,20220512,000000,8.46,9,8.16,8.7,44453.833422241,0
+FLNT.US,D,20220513,000000,8.82,8.9922,8.16,8.16,27499.000054998,0
+FLNT.US,D,20220516,000000,8.4,8.4,7.62,7.68,38886.833411107,0
+FLNT.US,D,20220517,000000,7.8,8.28,7.725,8.22,30588.166727843,0
+FLNT.US,D,20220518,000000,8.1,8.37,8.04,8.22,25642.166717951,0
+FLNT.US,D,20220519,000000,8.04,8.28,7.74,7.86,52513.000105026,0
+FLNT.US,D,20220520,000000,7.92,7.98,7.44,7.8,30021.66672671,0
+FLNT.US,D,20220523,000000,7.8,7.86,7.62,7.8,17557.666701782,0
+FLNT.US,D,20220524,000000,7.86,7.86,7.08,7.2,41967.333417268,0
+FLNT.US,D,20220525,000000,7.14,7.4994,7.08,7.38,59757.166786181,0
+FLNT.US,D,20220526,000000,7.08,7.65,7.08,7.5,24500.000049,0
+FLNT.US,D,20220527,000000,7.62,7.98,7.56,7.92,30921.000061842,0
+FLNT.US,D,20220531,000000,8.04,8.16,7.68,7.74,44572.833422479,0
+FLNT.US,D,20220601,000000,8.16,8.217,7.08,7.2,85734.666838136,0
+FLNT.US,D,20220602,000000,7.26,7.6194,7.2,7.5,63925.833461185,0
+FLNT.US,D,20220603,000000,7.26,7.62,7.26,7.5,76004.833485343,0
+FLNT.US,D,20220606,000000,7.68,7.68,7.32,7.5,50712.500101425,0
+FLNT.US,D,20220607,000000,7.44,8.76,7.3806,8.58,69213.000138426,0
+FLNT.US,D,20220608,000000,8.4,9.24,8.4,9.12,26810.333386954,0
+FLNT.US,D,20220609,000000,9.06,9.66,8.76,9.12,41921.166750509,0
+FLNT.US,D,20220610,000000,8.76,8.91,8.01,8.04,19261.500038523,0
+FLNT.US,D,20220613,000000,7.86,7.9572,7.17,7.32,68475.00013695,0
+FLNT.US,D,20220614,000000,7.32,7.86,7.2,7.68,30223.000060446,0
+FLNT.US,D,20220615,000000,7.68,7.7994,7.41,7.5,40840.666748348,0
+FLNT.US,D,20220616,000000,7.44,7.5,6.7206,7.14,59961.833453257,0
+FLNT.US,D,20220617,000000,7.14,7.38,6.96,6.96,49318.166765303,0
+FLNT.US,D,20220621,000000,7.26,7.32,6.9,6.96,63748.33346083,0
+FLNT.US,D,20220622,000000,6.78,7.08,6.78,6.96,49195.666765058,0
+FLNT.US,D,20220623,000000,6.96,7.32,6.96,7.26,56983.500113967,0
+FLNT.US,D,20220624,000000,7.32,7.44,6.72,6.78,822981.00164596,0
+FLNT.US,D,20220627,000000,6.9,6.9606,6.48,6.78,63435.166793537,0
+FLNT.US,D,20220628,000000,6.78,6.9,6.48,6.48,39061.66674479,0
+FLNT.US,D,20220629,000000,6.36,6.84,6.3,6.72,56228.000112456,0
+FLNT.US,D,20220630,000000,6.66,7.14,6.48,7.14,75532.166817731,0
+FLNT.US,D,20220701,000000,7.08,7.26,6.84,6.9,13114.666692896,0
+FLNT.US,D,20220705,000000,6.84,6.96,6.6,6.9,16802.333366938,0
+FLNT.US,D,20220706,000000,6.84,7.26,6.78,7.2,26322.000052644,0
+FLNT.US,D,20220707,000000,7.38,7.5,7.08,7.38,26743.833386821,0
+FLNT.US,D,20220708,000000,7.2,7.3026,6.9,7.14,47549.333428432,0
+FLNT.US,D,20220711,000000,7.08,7.26,6.9642,7.26,17586.500035173,0
+FLNT.US,D,20220712,000000,7.2,7.38,7.08,7.14,16250.666699168,0
+FLNT.US,D,20220713,000000,7.02,7.62,6.96,7.44,26345.333386024,0
+FLNT.US,D,20220714,000000,7.0206,8.04,6.9606,7.92,61781.833456897,0
+FLNT.US,D,20220715,000000,7.74,7.8006,7.5,7.56,8972.166684611,0
+FLNT.US,D,20220718,000000,7.44,7.74,7.44,7.62,42862.500085725,0
+FLNT.US,D,20220719,000000,7.86,8.16,7.68,7.98,13986.166694639,0
+FLNT.US,D,20220720,000000,8.04,8.46,7.86,8.16,16872.333367078,0
+FLNT.US,D,20220721,000000,8.28,8.28,7.86,8.16,6361.500012723,0
+FLNT.US,D,20220722,000000,8.22,8.2608,7.74,7.86,12622.500025245,0
+FLNT.US,D,20220725,000000,8.04,8.04,7.68,7.8,6868.166680403,0
+FLNT.US,D,20220726,000000,7.8,7.8,7.32,7.38,14550.333362434,0
+FLNT.US,D,20220727,000000,7.38,7.5,6.7806,7.02,33456.166733579,0
+FLNT.US,D,20220728,000000,7.02,7.02,6.78,6.78,37057.833407449,0
+FLNT.US,D,20220729,000000,6.78,7.08,6.66,6.72,27834.000055668,0
+FLNT.US,D,20220801,000000,6.72,6.96,6.66,6.78,18212.833369759,0
+FLNT.US,D,20220802,000000,6.78,7.02,6.78,7.02,17466.833368267,0
+FLNT.US,D,20220803,000000,7.02,7.32,7.02,7.29,27375.00005475,0
+FLNT.US,D,20220804,000000,7.26,7.5,7.14,7.32,24954.666716576,0
+FLNT.US,D,20220805,000000,7.14,7.44,7.14,7.2,29962.166726591,0
+FLNT.US,D,20220808,000000,7.38,8.94,7.3782,8.82,52346.166771359,0
+FLNT.US,D,20220809,000000,8.82,8.94,7.56,8.1,46952.333427238,0
+FLNT.US,D,20220810,000000,8.4,9,8.4,8.88,64854.333463042,0
+FLNT.US,D,20220811,000000,9.18,10.7814,9.18,10.26,66514.500133029,0
+FLNT.US,D,20220812,000000,10.08,10.494,9.9,10.2,69851.500139703,0
+FLNT.US,D,20220815,000000,10.14,10.26,9.6,9.9,46847.000093694,0
+FLNT.US,D,20220816,000000,10.02,10.26,9.1992,10.08,64663.166795993,0
+FLNT.US,D,20220817,000000,10.02,10.56,9.78,10.26,28419.833390173,0
+FLNT.US,D,20220818,000000,10.32,10.56,10.08,10.47,21341.66670935,0
+FLNT.US,D,20220819,000000,10.26,10.7394,9.9,10.2,26593.33338652,0
+FLNT.US,D,20220822,000000,10.08,10.167,9.9,9.96,14497.333362328,0
+FLNT.US,D,20220823,000000,9.96,9.96,9.78,9.9,8367.666683402,0
+FLNT.US,D,20220824,000000,9.84,9.9,9.72,9.84,10961.500021923,0
+FLNT.US,D,20220825,000000,9.84,10.08,9.6,9.96,16321.333365976,0
+FLNT.US,D,20220826,000000,10.02,10.02,9.624,9.72,9841.333353016,0
+FLNT.US,D,20220829,000000,9.72,9.9,9.5502,9.66,17481.166701629,0
+FLNT.US,D,20220830,000000,9.72,9.84,9.48,9.78,12969.833359273,0
+FLNT.US,D,20220831,000000,9.72,9.72,9.5334,9.6,6734.333346802,0
+FLNT.US,D,20220901,000000,9.54,9.6,9.3,9.54,32293.500064587,0
+FLNT.US,D,20220902,000000,9.6,9.78,9.27,9.6,18077.166702821,0
+FLNT.US,D,20220906,000000,9.6,9.7416,9.12,9.42,22315.333377964,0
+FLNT.US,D,20220907,000000,9.3,9.36,9,9.12,16668.500033337,0
+FLNT.US,D,20220908,000000,9,9.18,8.64,8.76,30534.166727735,0
+FLNT.US,D,20220909,000000,8.7,9.42,8.7,9.24,12803.666692274,0
+FLNT.US,D,20220912,000000,9.24,9.48,8.94,9.45,10486.500020973,0
+FLNT.US,D,20220913,000000,9.3,9.3,9,9.12,7521.166681709,0
+FLNT.US,D,20220914,000000,9.2394,9.2394,8.58,8.88,28672.500057345,0
+FLNT.US,D,20220915,000000,8.82,9.06,8.82,8.88,8858.33335105,0
+FLNT.US,D,20220916,000000,8.76,9.06,8.34,8.7,51911.500103823,0
+FLNT.US,D,20220919,000000,8.64,8.76,8.52,8.76,4977.500009955,0
+FLNT.US,D,20220920,000000,8.7,8.7,8.34,8.58,10038.833353411,0
+FLNT.US,D,20220921,000000,8.58,8.7,8.4,8.58,7439.000014878,0
+FLNT.US,D,20220922,000000,8.52,8.5488,8.3898,8.4,7809.666682286,0
+FLNT.US,D,20220923,000000,8.4,8.4,7.68,7.8,21997.500043995,0
+FLNT.US,D,20220926,000000,7.74,8.1,7.56,7.68,7905.00001581,0
+FLNT.US,D,20220927,000000,7.6428,7.92,7.62,7.86,7931.000015862,0
+FLNT.US,D,20220928,000000,7.98,8.1,7.98,8.1,3693.666674054,0
+FLNT.US,D,20220929,000000,8.04,8.1,7.62,7.8,8834.666684336,0
+FLNT.US,D,20220930,000000,7.68,8.16,7.62,8.1,19239.833371813,0
+FLNT.US,D,20221003,000000,8.34,8.46,7.86,8.43,9453.33335224,0
+FLNT.US,D,20221004,000000,8.46,9.0054,8.46,9,12787.666692242,0
+FLNT.US,D,20221005,000000,9,9.06,8.82,8.94,5426.66667752,0
+FLNT.US,D,20221006,000000,8.88,9.0558,7.8006,8.46,14960.333363254,0
+FLNT.US,D,20221007,000000,8.4,8.7,7.92,8.16,7911.66668249,0
+FLNT.US,D,20221010,000000,8.232,8.31,7.86,7.98,6418.666679504,0
+FLNT.US,D,20221011,000000,8.22,8.34,7.98,8.04,7118.000014236,0
+FLNT.US,D,20221012,000000,8.22,8.22,7.8798,7.98,8882.000017764,0
+FLNT.US,D,20221013,000000,7.86,8.1,7.8,7.92,5488.33334431,0
+FLNT.US,D,20221014,000000,7.86,7.92,7.44,7.62,11473.833356281,0
+FLNT.US,D,20221017,000000,7.7394,7.86,7.68,7.68,5737.333344808,0
+FLNT.US,D,20221018,000000,7.68,7.92,7.62,7.62,6246.66667916,0
+FLNT.US,D,20221019,000000,7.74,7.8,7.2,7.32,12057.333357448,0
+FLNT.US,D,20221020,000000,7.32,7.5,7.2,7.26,5609.000011218,0
+FLNT.US,D,20221021,000000,7.14,7.38,7.08,7.26,6697.500013395,0
+FLNT.US,D,20221024,000000,7.2,7.26,7.08,7.14,8612.833350559,0
+FLNT.US,D,20221025,000000,7.2,7.44,7.2,7.38,9506.333352346,0
+FLNT.US,D,20221026,000000,7.4814,8.04,7.452,7.86,8910.833351155,0
+FLNT.US,D,20221027,000000,7.98,8.0994,7.08,7.32,7975.333349284,0
+FLNT.US,D,20221028,000000,7.38,7.5882,7.38,7.56,7213.000014426,0
+FLNT.US,D,20221031,000000,7.44,7.74,7.44,7.68,5739.666678146,0
+FLNT.US,D,20221101,000000,7.68,7.8,7.56,7.68,7726.833348787,0
+FLNT.US,D,20221102,000000,7.8,7.8,7.26,7.38,11899.333357132,0
+FLNT.US,D,20221103,000000,7.2,7.4394,7.14,7.32,7618.000015236,0
+FLNT.US,D,20221104,000000,7.44,7.506,7.26,7.38,6756.166680179,0
+FLNT.US,D,20221107,000000,7.32,7.8,7.32,7.62,12113.166690893,0
+FLNT.US,D,20221108,000000,7.92,8.1,7.32,7.44,14431.166695529,0
+FLNT.US,D,20221109,000000,7.38,7.38,6.84,7.08,19324.833371983,0
+FLNT.US,D,20221110,000000,7.5,7.5,6.84,7.08,29387.333392108,0
+FLNT.US,D,20221111,000000,6.96,7.3794,6.96,7.02,12642.500025285,0
+FLNT.US,D,20221114,000000,7.2,8.04,7.08,7.8,29998.33339333,0
+FLNT.US,D,20221115,000000,7.98,8.28,7.8894,8.16,23011.66671269,0
+FLNT.US,D,20221116,000000,8.16,8.22,7.74,7.98,7829.500015659,0
+FLNT.US,D,20221117,000000,7.92,8.04,7.68,7.86,8546.333350426,0
+FLNT.US,D,20221118,000000,7.86,7.9722,7.6806,7.86,4003.833341341,0
+FLNT.US,D,20221121,000000,7.98,8.1,7.74,8.1,8143.000016286,0
+FLNT.US,D,20221122,000000,8.1,8.34,8.04,8.34,6099.333345532,0
+FLNT.US,D,20221123,000000,8.34,8.64,8.16,8.4,8605.666683878,0
+FLNT.US,D,20221125,000000,8.28,8.34,7.86,8.28,6182.666679032,0
+FLNT.US,D,20221128,000000,8.28,8.337,7.56,7.8,12891.333359116,0
+FLNT.US,D,20221129,000000,7.8,8.0994,7.5,7.68,6376.500012753,0
+FLNT.US,D,20221130,000000,7.62,7.74,7.44,7.74,17147.833367629,0
+FLNT.US,D,20221201,000000,7.68,7.68,7.5,7.5,10099.000020198,0
+FLNT.US,D,20221202,000000,7.5,7.62,7.32,7.32,11851.66669037,0
+FLNT.US,D,20221205,000000,7.26,7.32,7.02,7.08,9228.000018456,0
+FLNT.US,D,20221206,000000,7.02,7.08,6.72,6.72,14534.000029068,0
+FLNT.US,D,20221207,000000,6.66,6.72,6.48,6.48,23485.333380304,0
+FLNT.US,D,20221208,000000,6.48,6.9,6.45,6.72,17619.000035238,0
+FLNT.US,D,20221209,000000,6.72,6.72,6.42,6.6,7894.000015788,0
+FLNT.US,D,20221212,000000,6.54,6.66,6.42,6.6,14215.166695097,0
+FLNT.US,D,20221213,000000,6.66,6.78,6.24,6.24,34040.500068081,0
+FLNT.US,D,20221214,000000,6.3594,6.42,6.24,6.3,20319.833373973,0
+FLNT.US,D,20221215,000000,6.3,6.4038,5.82,6,39913.833413161,0
+FLNT.US,D,20221216,000000,6,6.18,6,6.06,12078.500024157,0
+FLNT.US,D,20221219,000000,6.06,6.06,5.9598,6.06,11713.33335676,0
+FLNT.US,D,20221220,000000,5.94,5.94,5.76,5.82,16735.666700138,0
+FLNT.US,D,20221221,000000,5.82,6,5.82,5.88,9849.833353033,0
+FLNT.US,D,20221222,000000,5.79,5.9388,5.7606,5.8992,16544.500033089,0
+FLNT.US,D,20221223,000000,5.88,6.48,5.82,6.48,32660.833398655,0
+FLNT.US,D,20221227,000000,6.6,6.6,6.18,6.42,34715.833402765,0
+FLNT.US,D,20221228,000000,6.36,6.6,6.36,6.6,14449.166695565,0
+FLNT.US,D,20221229,000000,6.48,6.6,6.3,6.6,20163.833373661,0
+FLNT.US,D,20221230,000000,6.54,6.6,6.24,6.54,20909.666708486,0
+FLNT.US,D,20230103,000000,6.6,7.32,6.5238,6.96,44320.166755307,0
+FLNT.US,D,20230104,000000,7.08,7.32,7.08,7.32,10608.33335455,0
+FLNT.US,D,20230105,000000,7.2,7.68,7.2,7.68,9364.000018728,0
+FLNT.US,D,20230106,000000,7.68,7.8,7.14,7.14,18033.3333694,0
+FLNT.US,D,20230109,000000,7.32,7.44,7.2,7.38,14889.166696445,0
+FLNT.US,D,20230110,000000,7.38,7.74,7.1838,7.74,27430.500054861,0
+FLNT.US,D,20230111,000000,7.74,8.46,7.26,8.04,30671.66672801,0
+FLNT.US,D,20230112,000000,7.92,8.28,7.86,8.04,20214.500040429,0
+FLNT.US,D,20230113,000000,8.16,8.46,8.16,8.34,17336.66670134,0
+FLNT.US,D,20230117,000000,8.58,10.2,8.46,9.42,43524.833420383,0
+FLNT.US,D,20230118,000000,9.36,9.36,8.2914,8.52,27013.000054026,0
+FLNT.US,D,20230119,000000,8.46,8.7,7.8,8.1,8462.833350259,0
+FLNT.US,D,20230120,000000,8.1,8.34,8.1,8.22,17181.833367697,0
+FLNT.US,D,20230123,000000,8.16,8.967,8.16,8.88,22075.333377484,0
+FLNT.US,D,20230124,000000,8.94,9,8.52,8.52,5743.33334482,0
+FLNT.US,D,20230125,000000,8.7,8.76,8.46,8.58,9591.833352517,0
+FLNT.US,D,20230126,000000,8.46,8.88,8.4,8.52,6812.500013625,0
+FLNT.US,D,20230127,000000,8.52,8.64,8.22,8.34,5016.000010032,0
+FLNT.US,D,20230130,000000,8.1,8.1,7.68,7.8,19713.833372761,0
+FLNT.US,D,20230131,000000,7.86,8.1438,7.86,8.0994,8466.6666836,0
+FLNT.US,D,20230201,000000,8.1,8.28,7.92,8.04,12301.500024603,0
+FLNT.US,D,20230202,000000,8.1,9.12,8.1,8.88,28964.000057928,0
+FLNT.US,D,20230203,000000,9,9.3,8.82,8.82,11927.333357188,0
+FLNT.US,D,20230206,000000,8.88,10.44,8.82,9.66,67279.333467892,0
+FLNT.US,D,20230207,000000,9.6,10.08,9.18,9.72,26141.833385617,0
+FLNT.US,D,20230208,000000,9.66,10.2594,9.24,9.54,10683.666688034,0
+FLNT.US,D,20230209,000000,9.42,9.5394,9.24,9.42,11121.000022242,0
+FLNT.US,D,20230210,000000,9.36,9.66,9.24,9.36,67670.500135341,0
+FLNT.US,D,20230213,000000,9.48,10.44,9.06,9.48,29703.166726073,0
+FLNT.US,D,20230214,000000,9.36,9.96,9.36,9.9,12516.000025032,0
+FLNT.US,D,20230215,000000,10.0494,10.86,9.84,10.26,38355.166743377,0
+FLNT.US,D,20230216,000000,10.38,10.5426,9.78,9.96,20579.666707826,0
+FLNT.US,D,20230217,000000,9.84,10.14,9.66,9.9,4056.833341447,0
+FLNT.US,D,20230221,000000,9.96,10.14,8.58,9.12,41422.333416178,0
+FLNT.US,D,20230222,000000,8.82,9.1716,8.52,8.76,18586.66670384,0
+FLNT.US,D,20230223,000000,8.7,9.1266,8.7,8.94,10053.166686773,0
+FLNT.US,D,20230224,000000,9,9,8.58,8.58,4656.166675979,0
+FLNT.US,D,20230227,000000,8.52,9,8.52,8.64,19793.33337292,0
+FLNT.US,D,20230228,000000,8.73,8.88,8.46,8.64,52230.833437795,0
+FLNT.US,D,20230301,000000,8.7,8.88,8.58,8.58,3130.333339594,0
+FLNT.US,D,20230302,000000,8.46,8.631,8.286,8.4,5317.000010634,0
+FLNT.US,D,20230303,000000,8.34,8.64,8.34,8.58,6655.833346645,0
+FLNT.US,D,20230306,000000,8.64,8.94,8.4,8.88,15065.833363465,0
+FLNT.US,D,20230307,000000,8.82,8.8692,8.64,8.64,82403.833498141,0
+FLNT.US,D,20230308,000000,8.52,9.18,8.52,9.06,7746.66668216,0
+FLNT.US,D,20230309,000000,9.24,9.42,9.0606,9.12,21199.000042398,0
+FLNT.US,D,20230310,000000,9.18,9.2916,8.16,8.16,9462.666685592,0
+FLNT.US,D,20230313,000000,7.86,7.92,7.5,7.5,15188.500030377,0
+FLNT.US,D,20230314,000000,7.62,7.74,7.14,7.2,25866.833385067,0
+FLNT.US,D,20230315,000000,7.38,7.38,6.84,6.84,54488.000108976,0
+FLNT.US,D,20230316,000000,5.286,5.46,3.831,4.608,271722.00054344,0
+FLNT.US,D,20230317,000000,4.5828,4.61524,4.1136,4.1736,119398.0002388,0
+FLNT.US,D,20230320,000000,4.554,4.56,3.93,4.0854,106605.16687988,0
+FLNT.US,D,20230321,000000,4.194,4.32,4.0392,4.26,35226.000070452,0
+FLNT.US,D,20230322,000000,4.26,5.1774,4.2,4.9848,81285.833495905,0
+FLNT.US,D,20230323,000000,5.04,5.33939,4.92,4.932,53075.166772817,0
+FLNT.US,D,20230324,000000,4.98,5.10001,4.6194,4.728,23796.833380927,0
+FLNT.US,D,20230327,000000,5.28,5.34,4.5,4.5702,64728.500129457,0
+FLNT.US,D,20230328,000000,4.68,4.848,4.566,4.8054,25485.666717638,0
+FLNT.US,D,20230329,000000,5.1,5.1,4.68,4.8,36901.166740469,0
+FLNT.US,D,20230330,000000,4.8,5.0262,4.77,4.8,28914.500057829,0
+FLNT.US,D,20230331,000000,5.04,5.04,4.86,4.92,25930.833385195,0
+FLNT.US,D,20230403,000000,4.92,5.196,4.92,5.1174,50168.833433671,0
+FLNT.US,D,20230404,000000,5.1,5.2914,5.04,5.115,19485.666705638,0
+FLNT.US,D,20230405,000000,5.2194,5.2194,4.62,4.8,36501.166739669,0
+FLNT.US,D,20230406,000000,4.8,4.8,4.47,4.482,33439.666733546,0
+FLNT.US,D,20230410,000000,4.482,4.5,4.206,4.3134,32636.000065272,0
+FLNT.US,D,20230411,000000,4.32,4.515,4.26,4.4544,19600.0000392,0
+FLNT.US,D,20230412,000000,4.53,5.1,4.53,4.8408,50876.66676842,0
+FLNT.US,D,20230413,000000,4.9794,4.992,4.638,4.8,35154.500070309,0
+FLNT.US,D,20230414,000000,4.9986,5.2164,4.6806,4.86,62862.666792392,0
+FLNT.US,D,20230417,000000,4.86,4.86,4.5912,4.854,14411.333362156,0
+FLNT.US,D,20230418,000000,4.68,4.854,4.428,4.62,27002.166720671,0
+FLNT.US,D,20230419,000000,4.62,4.74,4.4706,4.56,14449.833362233,0
+FLNT.US,D,20230420,000000,4.4232,4.62,4.4232,4.56,13799.000027598,0
+FLNT.US,D,20230421,000000,4.56,4.6524,4.464,4.5,17783.500035567,0
+FLNT.US,D,20230424,000000,4.44,4.6158,4.332,4.59,46200.166759067,0
+FLNT.US,D,20230425,000000,4.5534,4.5534,4.35,4.4184,11209.333355752,0
+FLNT.US,D,20230426,000000,4.4184,4.44,4.365,4.4112,16294.666699256,0
+FLNT.US,D,20230427,000000,4.44,4.6152,4.3512,4.5588,15464.000030928,0
+FLNT.US,D,20230428,000000,4.4406,4.4976,4.32,4.44,32988.33339931,0
+FLNT.US,D,20230501,000000,4.38,4.548,4.32,4.5,10557.500021115,0
+FLNT.US,D,20230502,000000,4.5,4.5,4.4094,4.47,12410.833358155,0
+FLNT.US,D,20230503,000000,4.44,4.5,4.326,4.3452,14674.666696016,0
+FLNT.US,D,20230504,000000,4.32,4.44,4.26,4.26,14392.166695451,0
+FLNT.US,D,20230505,000000,4.212,4.44,4.212,4.32,12959.500025919,0
+FLNT.US,D,20230508,000000,4.305,4.56,4.305,4.452,12161.333357656,0
+FLNT.US,D,20230509,000000,4.3068,4.4994,4.3068,4.488,10286.000020572,0
+FLNT.US,D,20230510,000000,4.38,4.5,4.32,4.5,19928.500039857,0
+FLNT.US,D,20230511,000000,4.53,4.56,4.41601,4.5282,5593.833344521,0
+FLNT.US,D,20230512,000000,4.44,4.62,4.44,4.6044,11781.333356896,0
+FLNT.US,D,20230515,000000,4.5798,4.5984,4.398,4.5,19308.33337195,0
+FLNT.US,D,20230516,000000,3.96,4.32,3.3402,3.5916,135537.66693774,0
+FLNT.US,D,20230517,000000,3.54,3.789,3.525,3.7494,17427.000034854,0
+FLNT.US,D,20230518,000000,3.78,4.0194,3.705,3.9,29347.833392029,0
+FLNT.US,D,20230519,000000,3.78,4.2564,3.78,4.2,29381.500058763,0
+FLNT.US,D,20230522,000000,4.1976,4.1976,3.66,3.8106,24134.500048269,0
+FLNT.US,D,20230523,000000,3.72,3.936,3.72,3.8352,24707.833382749,0
+FLNT.US,D,20230524,000000,3.9,3.9012,3.756,3.8196,9564.333352462,0
+FLNT.US,D,20230525,000000,3.8238,4.0074,3.726,3.8562,11766.333356866,0
+FLNT.US,D,20230526,000000,3.8334,3.972,3.8334,3.918,5618.500011237,0
+FLNT.US,D,20230530,000000,3.96,3.996,3.726,3.8958,51565.833436465,0
+FLNT.US,D,20230531,000000,3.7884,3.7902,3.6666,3.7344,26576.66671982,0
+FLNT.US,D,20230601,000000,3.8976,3.8976,3.66,3.8166,19295.666705258,0
+FLNT.US,D,20230602,000000,3.675,3.9594,3.675,3.9,27723.833388781,0
+FLNT.US,D,20230605,000000,3.7446,3.96,3.684,3.816,21090.333375514,0
+FLNT.US,D,20230606,000000,3.84,4.62,3.7812,3.96,51287.000102574,0
+FLNT.US,D,20230607,000000,3.8412,4.0794,3.8412,3.9,14477.500028955,0
+FLNT.US,D,20230608,000000,3.8916,3.93636,3.786,3.87,13508.666693684,0
+FLNT.US,D,20230609,000000,3.78,3.915,3.78,3.792,3984.666674636,0
+FLNT.US,D,20230612,000000,3.78,4.2,3.78,3.9942,52024.166770715,0
+FLNT.US,D,20230613,000000,3.9942,4.284,3.9942,4.02,12362.000024724,0
+FLNT.US,D,20230614,000000,4.0206,4.2,4.02,4.0908,16953.500033907,0
+FLNT.US,D,20230615,000000,4.2,4.284,4.0326,4.1472,14209.000028418,0
+FLNT.US,D,20230616,000000,4.209,4.2696,4.05606,4.08,47289.166761245,0
+FLNT.US,D,20230620,000000,3.96,4.242,3.96,4.02,9140.166684947,0
+FLNT.US,D,20230621,000000,4.08,4.1766,3.78,3.78,15484.000030968,0
+FLNT.US,D,20230622,000000,3.852,3.852,3.744,3.78,10136.333353606,0
+FLNT.US,D,20230623,000000,3.726,3.7794,3.606,3.606,16248.833365831,0
+FLNT.US,D,20230626,000000,3.64679,3.72,3.606,3.72,11764.500023529,0
+FLNT.US,D,20230627,000000,3.6318,3.78,3.63,3.7686,17017.666700702,0
+FLNT.US,D,20230628,000000,3.66,3.78,3.66,3.717,9494.833352323,0
+FLNT.US,D,20230629,000000,3.66,3.7152,3.6,3.705,7863.166682393,0
+FLNT.US,D,20230630,000000,3.675,3.7584,3.6006,3.7584,26166.166718999,0
+FLNT.US,D,20230703,000000,3.72,4.2504,3.72,3.96,26715.00005343,0
+FLNT.US,D,20230705,000000,4.08,4.1922,3.852,3.852,20167.166707001,0
+FLNT.US,D,20230706,000000,3.8994,3.8994,3.6006,3.84,16803.000033606,0
+FLNT.US,D,20230707,000000,3.84,3.975,3.6318,3.945,8193.166683053,0
+FLNT.US,D,20230710,000000,3.8928,4.1994,3.84001,3.96,10371.000020742,0
+FLNT.US,D,20230711,000000,3.9006,4.1694,3.9006,4.08,12671.000025342,0
+FLNT.US,D,20230712,000000,4.1598,4.1598,4.002,4.0512,3033.3333394,0
+FLNT.US,D,20230713,000000,4.032,4.2,4.032,4.14,41491.833416317,0
+FLNT.US,D,20230714,000000,4.2,4.23,4.1004,4.1394,13336.66669334,0
+FLNT.US,D,20230717,000000,4.0866,4.29,4.0824,4.095,16151.166698969,0
+FLNT.US,D,20230718,000000,4.0494,4.34994,3.942,4.26,72319.166811305,0
+FLNT.US,D,20230719,000000,4.221,4.2426,3.9,4.1418,21107.000042214,0
+FLNT.US,D,20230720,000000,4.1004,4.32,3.99061,4.0662,6407.833346149,0
+FLNT.US,D,20230721,000000,3.969,4.14,3.969,4.02,15077.333363488,0
+FLNT.US,D,20230724,000000,4.1394,4.1394,3.978,4.098,20195.333373724,0
+FLNT.US,D,20230725,000000,4.0566,4.134,3.99661,4.02,5072.000010144,0
+FLNT.US,D,20230726,000000,4.0014,4.1334,3.96001,4.0704,6424.000012848,0
+FLNT.US,D,20230727,000000,3.966,4.0494,3.846,3.9036,6523.166679713,0
+FLNT.US,D,20230728,000000,3.9,3.9954,3.72,3.8178,23261.833379857,0
+FLNT.US,D,20230731,000000,3.72,4.14,3.6,3.9,36703.500073407,0
+FLNT.US,D,20230801,000000,3.9408,4.0194,3.672,3.822,16417.833366169,0
+FLNT.US,D,20230802,000000,3.72601,3.8148,3.678,3.6918,7511.166681689,0
+FLNT.US,D,20230803,000000,3.69,3.9,3.666,3.741,9488.666685644,0
+FLNT.US,D,20230804,000000,3.72,3.9654,3.6684,3.822,19065.666704798,0
+FLNT.US,D,20230807,000000,3.9,4.02,3.7668,3.9396,20004.333373342,0
+FLNT.US,D,20230808,000000,3.804,4.107,3.804,3.9516,34822.833402979,0
+FLNT.US,D,20230809,000000,3.9516,4.0194,3.9078,3.9942,2332.333337998,0
+FLNT.US,D,20230810,000000,3.912,4.08,3.84,3.8976,14061.000028122,0
+FLNT.US,D,20230811,000000,3.87,3.9,3.78,3.804,4866.333343066,0
+FLNT.US,D,20230814,000000,3.72,3.9,3.66,3.9,21594.000043188,0
+FLNT.US,D,20230815,000000,4.0164,4.14,3.78,4.02,11042.000022084,0
+FLNT.US,D,20230816,000000,4.014,4.2,4.0125,4.14,21182.666709032,0
+FLNT.US,D,20230817,000000,4.023,4.5,4.02,4.3512,21203.833375741,0
+FLNT.US,D,20230818,000000,4.5,4.5,4.11,4.176,16142.166698951,0
+FLNT.US,D,20230821,000000,4.2,4.5,4.2,4.32,7286.333347906,0
+FLNT.US,D,20230822,000000,4.38,4.38,4.20001,4.26,4066.500008133,0
+FLNT.US,D,20230823,000000,4.2003,4.26,4.1106,4.26,4950.333343234,0
+FLNT.US,D,20230824,000000,4.3134,4.3134,4.1106,4.2396,3505.833340345,0
+FLNT.US,D,20230825,000000,4.2,4.2594,4.116,4.116,3550.0000071,0
+FLNT.US,D,20230828,000000,4.1709,4.224,4.008,4.008,2232.666671132,0
+FLNT.US,D,20230829,000000,3.96,4.176,3.96,4.08,6675.333346684,0
+FLNT.US,D,20230830,000000,4.08,4.197,3.66,3.8592,490243.16764715,0
+FLNT.US,D,20230831,000000,3.942,4.035,3.858,3.858,23907.833381149,0
+FLNT.US,D,20230901,000000,4.02,4.0596,3.86009,3.87,18712.500037425,0
+FLNT.US,D,20230905,000000,3.9,4.062,3.87,3.8988,5155.500010311,0
+FLNT.US,D,20230906,000000,3.84,3.8988,3.64501,3.666,11760.500023521,0
+FLNT.US,D,20230907,000000,3.666,3.804,3.6,3.6,15979.166698625,0
+FLNT.US,D,20230908,000000,3.6324,3.78,3.6324,3.744,10360.666687388,0
+FLNT.US,D,20230911,000000,3.69,3.7794,3.405,3.4326,37693.166742053,0
+FLNT.US,D,20230912,000000,3.48,3.78,3.42,3.54,43025.00008605,0
+FLNT.US,D,20230913,000000,3.54,3.7266,3.456,3.4956,12228.500024457,0
+FLNT.US,D,20230914,000000,3.54,3.5994,3.408,3.462,14098.166694863,0
+FLNT.US,D,20230915,000000,3.468,3.4767,2.4798,2.94,54378.166775423,0
+FLNT.US,D,20230918,000000,3,3.18419,2.892,2.937,14913.500029827,0
+FLNT.US,D,20230919,000000,2.856,2.937,2.52,2.88,82229.000164458,0
+FLNT.US,D,20230920,000000,2.7936,2.88,2.6574,2.658,23813.166714293,0
+FLNT.US,D,20230921,000000,2.658,2.895,2.646,2.85,35187.333403708,0
+FLNT.US,D,20230922,000000,2.7648,2.8182,2.6925,2.748,31440.666729548,0
+FLNT.US,D,20230925,000000,2.7552,2.841,2.745,2.76,19824.666706316,0
+FLNT.US,D,20230926,000000,2.8146,2.8218,2.724,2.724,7747.000015494,0
+FLNT.US,D,20230927,000000,2.7,2.82,2.6286,2.6544,11557.166689781,0
+FLNT.US,D,20230928,000000,2.7,2.79,2.6436,2.712,35129.666736926,0
+FLNT.US,D,20230929,000000,2.664,2.754,2.646,2.664,8018.833349371,0
+FLNT.US,D,20231002,000000,2.646,2.7564,2.61,2.6394,3887.000007774,0
+FLNT.US,D,20231003,000000,2.5998,2.6682,2.592,2.5998,13085.00002617,0
+FLNT.US,D,20231004,000000,2.586,2.652,2.346,2.646,341087.00068217,0
+FLNT.US,D,20231005,000000,2.58,2.7564,2.5206,2.7,22652.000045304,0
+FLNT.US,D,20231006,000000,2.6316,2.757,2.6316,2.724,2063.33333746,0
+FLNT.US,D,20231009,000000,2.5644,2.73,2.5644,2.73,19696.66670606,0
+FLNT.US,D,20231010,000000,2.7306,2.82,2.685,2.7426,30475.166727617,0
+FLNT.US,D,20231011,000000,2.8098,2.82,2.6706,2.7,14077.500028155,0
+FLNT.US,D,20231012,000000,2.7006,2.7912,2.6766,2.73,4549.333342432,0
+FLNT.US,D,20231013,000000,2.7912,2.7912,2.652,2.7,3460.166673587,0
+FLNT.US,D,20231016,000000,2.6526,2.757,2.6526,2.7084,8242.000016484,0
+FLNT.US,D,20231017,000000,2.7,2.79,2.7,2.7006,15745.333364824,0
+FLNT.US,D,20231018,000000,2.7,2.82,2.7,2.7906,21141.833375617,0
+FLNT.US,D,20231019,000000,2.7066,2.82,2.6928,2.7,20107.000040214,0
+FLNT.US,D,20231020,000000,2.7,2.82,2.7,2.8038,6920.666680508,0
+FLNT.US,D,20231023,000000,2.7,2.814,2.658,2.7,15240.166697147,0
+FLNT.US,D,20231024,000000,2.7,2.82,2.613,2.76,4670.833342675,0
+FLNT.US,D,20231025,000000,2.76,2.7966,2.67301,2.7,8663.500017327,0
+FLNT.US,D,20231026,000000,2.7,2.82,2.7,2.8128,7085.833347505,0
+FLNT.US,D,20231027,000000,2.82,2.9598,2.73,2.9328,17050.833367435,0
+FLNT.US,D,20231030,000000,2.88,2.9142,2.82,2.88,10741.333354816,0
+FLNT.US,D,20231031,000000,2.88,2.97,2.88,2.94,5884.166678435,0
+FLNT.US,D,20231101,000000,2.90969,2.95799,2.88,2.9184,9007.333351348,0
+FLNT.US,D,20231102,000000,2.9394,3.1668,2.8806,3.1146,21475.833376285,0
+FLNT.US,D,20231103,000000,3.081,3.3942,3.081,3.2874,8080.333349494,0
+FLNT.US,D,20231106,000000,3.4272,3.5964,3.3,3.4782,38867.000077734,0
+FLNT.US,D,20231107,000000,3.6,3.6,3.48,3.48,6761.000013522,0
+FLNT.US,D,20231108,000000,3.597,3.597,3.2712,3.366,3926.500007853,0
+FLNT.US,D,20231109,000000,3.435,3.45331,3.18,3.2292,2663.33333866,0
+FLNT.US,D,20231110,000000,3.4074,3.5349,3.18,3.2376,7895.500015791,0
+FLNT.US,D,20231113,000000,3.195,3.3264,3.04981,3.2634,5319.000010638,0
+FLNT.US,D,20231114,000000,3.1992,3.5178,3.1992,3.48,12179.000024358,0
+FLNT.US,D,20231115,000000,2.94,3.09878,2.8062,2.9058,37086.500074173,0
+FLNT.US,D,20231116,000000,3.0408,3.0408,2.73601,2.8884,11289.000022578,0
+FLNT.US,D,20231117,000000,2.88,3.204,2.88,3.12,24250.166715167,0
+FLNT.US,D,20231120,000000,3.24,3.288,3.048,3.06,14208.166695083,0
+FLNT.US,D,20231121,000000,3.36,3.36,3.048,3.054,25737.833384809,0
+FLNT.US,D,20231122,000000,3.17099,3.234,2.946,3,10720.833354775,0
+FLNT.US,D,20231124,000000,3.054,3.06,2.9466,2.952,8390.166683447,0
+FLNT.US,D,20231127,000000,3.42,3.42,2.8146,3,31262.666729192,0
+FLNT.US,D,20231128,000000,3.06,3.2208,2.94,2.9994,25184.000050368,0
+FLNT.US,D,20231129,000000,2.96971,3.12,2.952,3.012,16593.833366521,0
+FLNT.US,D,20231130,000000,3.24,3.24,3.09,3.105,5652.500011305,0
+FLNT.US,D,20231201,000000,3.12,3.24,2.9706,3.0636,23620.333380574,0
+FLNT.US,D,20231204,000000,3.0636,3.156,3.00361,3.09,23406.833380147,0
+FLNT.US,D,20231205,000000,3.06,3.1494,2.9994,3.06,16573.833366481,0
+FLNT.US,D,20231206,000000,2.946,3.06,2.946,2.973,13801.333360936,0
+FLNT.US,D,20231207,000000,2.946,3.12,2.7756,3.0246,27908.833389151,0
+FLNT.US,D,20231208,000000,3,3.1056,2.9406,2.946,6344.166679355,0
+FLNT.US,D,20231211,000000,2.94,3.1053,2.88,2.88,53152.166772971,0
+FLNT.US,D,20231212,000000,2.88,3.12,2.88,3.0438,21448.500042897,0
+FLNT.US,D,20231213,000000,2.9568,3.2868,2.9568,3.2052,22700.833378735,0
+FLNT.US,D,20231214,000000,3.48,3.54,3.285,3.48,99520.833532375,0
+FLNT.US,D,20231215,000000,3.6,4.2,3.558,4.086,150453.33363424,0
+FLNT.US,D,20231218,000000,4.08,4.2,3.6666,4.1802,55355.00011071,0
+FLNT.US,D,20231219,000000,4.2,4.4328,4.0734,4.374,26604.500053209,0
+FLNT.US,D,20231220,000000,4.4586,4.4586,3.96,4.3164,32434.833398203,0
+FLNT.US,D,20231221,000000,4.3164,4.3164,3.972,4.278,11684.166690035,0
+FLNT.US,D,20231222,000000,4.0812,4.26,4.08,4.1994,5442.500010885,0
+FLNT.US,D,20231226,000000,4.08,4.1994,4.02,4.092,92530.833518395,0
+FLNT.US,D,20231227,000000,3.9612,4.1868,3.9612,4.149,9146.833351627,0
+FLNT.US,D,20231228,000000,3.9798,4.374,3.9798,4.1178,25659.666717986,0
+FLNT.US,D,20231229,000000,4.08,4.26,4.02,4.02,24988.166716643,0
+FLNT.US,D,20240102,000000,3.882,4.1928,3.87,4.08,3745.00000749,0
+FLNT.US,D,20240103,000000,4.08,4.206,4.02059,4.206,9747.500019495,0
+FLNT.US,D,20240104,000000,4.26,4.374,4.0206,4.374,13204.500026409,0
+FLNT.US,D,20240105,000000,4.2456,4.4046,4.134,4.2648,21059.166708785,0
+FLNT.US,D,20240108,000000,4.38,4.38,4.2096,4.32,12236.000024472,0
+FLNT.US,D,20240109,000000,4.32,4.62,4.23781,4.5078,56856.166780379,0
+FLNT.US,D,20240110,000000,4.62,4.74,4.32,4.554,9548.33335243,0
+FLNT.US,D,20240111,000000,4.44,4.776,4.44,4.4406,10334.833354003,0
+FLNT.US,D,20240112,000000,4.545,4.6794,4.323,4.3818,6018.500012037,0
+FLNT.US,D,20240116,000000,4.26,4.47,4.086,4.2354,4254.500008509,0
+FLNT.US,D,20240117,000000,4.104,4.14,3.84,3.9504,6379.500012759,0
+FLNT.US,D,20240118,000000,3.9504,3.9834,3.66,3.8004,5694.666678056,0
+FLNT.US,D,20240119,000000,3.6804,3.8394,3.6,3.6936,4740.833342815,0
+FLNT.US,D,20240122,000000,3.675,3.732,3.2484,3.2484,29444.166725555,0
+FLNT.US,D,20240123,000000,3.45,3.6,3.24,3.3432,9582.000019164,0
+FLNT.US,D,20240124,000000,3.3,3.7032,3.3,3.612,12461.500024923,0
+FLNT.US,D,20240125,000000,3.72,3.78,3.6474,3.7536,2655.500005311,0
+FLNT.US,D,20240126,000000,3.7152,4.08,3.6312,3.942,9222.333351778,0
+FLNT.US,D,20240129,000000,4.125,4.125,3.63,3.84,10111.833353557,0
+FLNT.US,D,20240130,000000,3.8304,3.8904,3.558,3.558,11512.500023025,0
+FLNT.US,D,20240131,000000,3.6,3.6996,3.249,3.249,9171.833351677,0
+FLNT.US,D,20240201,000000,3.42,3.57659,3.3606,3.4506,3311.333339956,0
+FLNT.US,D,20240202,000000,3.6396,3.6396,3.417,3.594,5899.166678465,0
+FLNT.US,D,20240205,000000,3.52332,3.52332,2.9994,3.054,20279.333373892,0
+FLNT.US,D,20240206,000000,3.18,3.18,3.0606,3.1392,5696.000011392,0
+FLNT.US,D,20240207,000000,3.12,3.3,3.0054,3.3,9416.166685499,0
+FLNT.US,D,20240208,000000,3.24,3.3006,3.0864,3.1014,3404.333340142,0
+FLNT.US,D,20240209,000000,3.1014,3.2994,3.078,3.234,3400.0000068,0
+FLNT.US,D,20240212,000000,3.0822,3.2382,3.051,3.051,18341.833370017,0
+FLNT.US,D,20240213,000000,3.03,3.18,3.03,3.114,9922.000019844,0
+FLNT.US,D,20240214,000000,3.1668,3.24,2.3394,3.114,141844.83361702,0
+FLNT.US,D,20240215,000000,3.0204,3.0204,2.7174,2.991,4035.166674737,0
+FLNT.US,D,20240216,000000,2.7432,2.91,2.649,2.6982,29997.333393328,0
+FLNT.US,D,20240220,000000,2.5086,3.093,2.5086,3.066,40498.666747664,0
+FLNT.US,D,20240221,000000,3.06,3.12,2.952,2.952,6887.166680441,0
+FLNT.US,D,20240222,000000,2.94,3.1014,2.94,2.97,35223.33340378,0
+FLNT.US,D,20240223,000000,2.91,3.12,2.748,2.8092,16944.833367223,0
+FLNT.US,D,20240226,000000,3.054,3.3,3.01104,3.2478,30512.333394358,0
+FLNT.US,D,20240227,000000,3.3,3.3,2.9616,3.069,16219.666699106,0
+FLNT.US,D,20240228,000000,3.1194,3.12,2.91,3,2931.500005863,0
+FLNT.US,D,20240229,000000,2.96251,3.5394,2.9394,3.2832,29748.500059497,0
+FLNT.US,D,20240301,000000,3.24,3.5292,3.24,3.4458,19871.000039742,0
+FLNT.US,D,20240304,000000,3.48,3.6966,3.309,3.3276,46530.00009306,0
+FLNT.US,D,20240305,000000,3.1668,3.324,3.12,3.198,14993.33336332,0
+FLNT.US,D,20240306,000000,3.5328,3.5328,2.93999,3.147,23783.666714234,0
+FLNT.US,D,20240307,000000,3.3,3.6,3.3,3.5706,34947.000069894,0
+FLNT.US,D,20240308,000000,3.7122,3.7122,3.366,3.474,30190.333393714,0
+FLNT.US,D,20240311,000000,3.48,3.6,3.33,3.336,10522.666687712,0
+FLNT.US,D,20240312,000000,3.6,3.6,2.9868,2.988,44216.6667551,0
+FLNT.US,D,20240313,000000,3,3.1824,2.94,2.9442,21506.166709679,0
+FLNT.US,D,20240314,000000,3.135,3.30299,3.0006,3.06,24377.166715421,0
+FLNT.US,D,20240315,000000,2.904,3.3,2.904,3.006,15759.500031519,0
+FLNT.US,D,20240318,000000,3.114,3.168,2.94,2.94,16979.166700625,0
+FLNT.US,D,20240319,000000,3,3.1194,2.7972,2.8482,20448.500040897,0
+FLNT.US,D,20240320,000000,2.826,3.06,2.766,2.766,114456.83356225,0
+FLNT.US,D,20240321,000000,2.8266,2.9994,2.772,2.865,8199.666683066,0
+FLNT.US,D,20240322,000000,2.8236,3.111,2.79,3.0696,35450.333404234,0
+FLNT.US,D,20240325,000000,3.0378,3.2268,3,3.087,24918.000049836,0
+FLNT.US,D,20240326,000000,2.9946,3.114,2.8806,2.9124,12557.166691781,0
+FLNT.US,D,20240327,000000,2.94,3.114,2.9112,3.0246,10794.500021589,0
+FLNT.US,D,20240328,000000,3.0072,3.17939,2.9568,2.9568,19788.833372911,0
+FLNT.US,D,20240401,000000,3.06,3.1464,3.0192,3.0204,13402.166693471,0
+FLNT.US,D,20240402,000000,2.94,3.12,2.94,3.0222,11373.833356081,0
+FLNT.US,D,20240403,000000,3.26939,3.27,3.009,3.009,11679.333356692,0
+FLNT.US,D,20240404,000000,3,3.15,3,3.0858,7721.333348776,0
+FLNT.US,D,20240405,000000,3.06,3.1446,3,3.0726,12867.666692402,0
+FLNT.US,D,20240408,000000,3.0414,3.1626,3,3.03,18906.333371146,0
+FLNT.US,D,20240409,000000,3.0048,3.0732,3,3.0006,7157.833347649,0
+FLNT.US,D,20240410,000000,3,3.0594,2.76061,3,44608.500089217,0
+FLNT.US,D,20240411,000000,3.06,3.36,2.8542,2.9754,79743.500159487,0
+FLNT.US,D,20240412,000000,2.78,3.3837,2.643,2.79,85951,0
+FLNT.US,D,20240415,000000,2.75,2.83,2.35,2.54,38894,0
+FLNT.US,D,20240416,000000,2.43,2.52,2.3095,2.37,64420,0
+FLNT.US,D,20240417,000000,2.44,2.48,2.41,2.42,39629,0
+FLNT.US,D,20240418,000000,2.46,2.75,2.46,2.53,47296,0
+FLNT.US,D,20240419,000000,2.57,2.8326,2.57,2.63,17260,0
+FLNT.US,D,20240422,000000,2.62,2.65,2.54,2.6,16904,0
+FLNT.US,D,20240423,000000,2.56,2.67,2.56,2.61,35560,0
+FLNT.US,D,20240424,000000,2.59,2.7,2.56,2.69,48939,0
+FLNT.US,D,20240425,000000,2.63,2.79,2.56,2.78,51994,0
+FLNT.US,D,20240426,000000,2.74,2.95,2.6601,2.95,49524,0
+FLNT.US,D,20240429,000000,2.95,3.0382,2.87,3,26137,0
+FLNT.US,D,20240430,000000,3.04,3.47,3.0125,3.47,89580,0
+FLNT.US,D,20240501,000000,3.43,3.43,3.16,3.32,92791,0
+FLNT.US,D,20240502,000000,3.31,3.4,3.3,3.32,56238,0
+FLNT.US,D,20240503,000000,3.34,3.5545,3.31,3.5,48496,0
+FLNT.US,D,20240506,000000,3.55,3.64,3.28,3.49,49377,0
+FLNT.US,D,20240507,000000,3.45,4.16,3.37,4.07,60124,0
+FLNT.US,D,20240508,000000,4.18,4.2343,3.92,4.05,47358,0
+FLNT.US,D,20240509,000000,3.975,4.26,3.975,4.21,15999,0
+FLNT.US,D,20240510,000000,4.28,4.2993,4.09,4.23,21002,0
+FLNT.US,D,20240513,000000,4.17,4.19,3.855,4.01,54575,0
+FLNT.US,D,20240514,000000,3.95,3.97,3.82,3.97,16112,0
+FLNT.US,D,20240515,000000,3.92,3.995,3.8201,3.97,48280,0
+FLNT.US,D,20240516,000000,3.45,3.62,3.38,3.45,70146,0
+FLNT.US,D,20240517,000000,3.41,3.606,3.41,3.57,44737,0
+FLNT.US,D,20240520,000000,3.38,3.57,3.38,3.39,39980,0
+FLNT.US,D,20240521,000000,3.38,3.55,3.34,3.55,96680,0
+FLNT.US,D,20240522,000000,3.52,3.5299,3.368,3.42,19637,0
+FLNT.US,D,20240523,000000,3.47,3.57,3.3479,3.54,20324,0
+FLNT.US,D,20240524,000000,3.51,4.24,3.46,4.09,41314,0
+FLNT.US,D,20240528,000000,4.1,4.1475,3.9807,4.01,28687,0
+FLNT.US,D,20240529,000000,4.03,4.03,3.725,3.89,27508,0
+FLNT.US,D,20240530,000000,3.81,3.89,3.6,3.85,6596,0
+FLNT.US,D,20240531,000000,3.79,3.8297,3.5201,3.69,12587,0
+FLNT.US,D,20240603,000000,3.82,3.82,3.43,3.59,23069,0
+FLNT.US,D,20240604,000000,3.51,3.6,3.43,3.53,11398,0
+FLNT.US,D,20240605,000000,3.49,3.5,3.29,3.5,28667,0
+FLNT.US,D,20240606,000000,3.36,3.645,3.3346,3.4,47779,0
+FLNT.US,D,20240607,000000,3.35,3.68,3.33,3.4,29117,0
+FLNT.US,D,20240610,000000,3.31,3.4999,3.27,3.31,48593,0
+FLNT.US,D,20240611,000000,3.2896,3.492,3.27,3.44,31496,0
+FLNT.US,D,20240612,000000,3.4,3.49,3.39,3.39,6363,0
+FLNT.US,D,20240613,000000,3.3799,3.48,3.35,3.36,6194,0
+FLNT.US,D,20240614,000000,3.36,3.46,3.27,3.425,54883,0
+FLNT.US,D,20240617,000000,3.41,3.43,3.27,3.38,12670,0
+FLNT.US,D,20240618,000000,3.39,3.4699,3.29,3.42,14962,0
+FLNT.US,D,20240620,000000,3.34,3.47,3.3101,3.45,5918,0
+FLNT.US,D,20240621,000000,3.45,3.67,3.381,3.61,29544,0
+FLNT.US,D,20240624,000000,3.62,3.6499,3.3808,3.55,7471,0
+FLNT.US,D,20240625,000000,3.4,3.54,3.34,3.54,17448,0
+FLNT.US,D,20240626,000000,3.45,3.46,3.34,3.46,3021,0
+FLNT.US,D,20240627,000000,3.54,3.55,3.35,3.35,6846,0
+FLNT.US,D,20240628,000000,3.445,3.61,3.3709,3.61,11939,0
+FLNT.US,D,20240701,000000,3.6199,3.6199,3.505,3.6,3699,0
+FLNT.US,D,20240702,000000,3.6,3.7,3.4802,3.62,10492,0
+FLNT.US,D,20240703,000000,3.64,3.73,3.56,3.56,3118,0
+FLNT.US,D,20240705,000000,3.7099,3.7099,3.49,3.61,3147,0
+FLNT.US,D,20240708,000000,3.55,3.7,3.46,3.56,15570,0
+FLNT.US,D,20240709,000000,3.49,3.69,3.43,3.5,7595,0
+FLNT.US,D,20240710,000000,3.47,3.47,3.4146,3.46,2753,0
+FLNT.US,D,20240711,000000,3.53,3.68,3.47,3.47,6513,0
+FLNT.US,D,20240712,000000,3.47,3.6,3.43,3.47,8234,0
+FLNT.US,D,20240715,000000,3.4523,3.465,3.43,3.43,5299,0
+FLNT.US,D,20240716,000000,3.51,3.62,3.4317,3.47,2509,0
+FLNT.US,D,20240717,000000,3.4418,3.5,3.42,3.5,2986,0
+FLNT.US,D,20240718,000000,3.42,3.42,3.42,3.42,979,0
+FLNT.US,D,20240719,000000,3.4138,3.42,3.39,3.39,3749,0
+FLNT.US,D,20240722,000000,3.3437,3.44,3.32,3.44,36453,0
+FLNT.US,D,20240723,000000,3.45,3.5999,3.3,3.375,19249,0
+FLNT.US,D,20240724,000000,3.32,3.36,3.29,3.29,6872,0
+FLNT.US,D,20240725,000000,3.41,3.41,3.31,3.31,8461,0
+FLNT.US,D,20240726,000000,3.37,3.54,3.3,3.49,7702,0
+FLNT.US,D,20240729,000000,3.59,3.59,3.4,3.4,5634,0
+FLNT.US,D,20240730,000000,3.37,3.44,3.37,3.4,6519,0
+FLNT.US,D,20240731,000000,3.4,3.41,3.28,3.28,18245,0
+FLNT.US,D,20240801,000000,3.35,3.35,3.2,3.2,9046,0
+FLNT.US,D,20240802,000000,3.15,3.15,2.91,2.94,12653,0
+FLNT.US,D,20240805,000000,2.94,2.94,2.72,2.72,13967,0
+FLNT.US,D,20240806,000000,2.9899,3.14,2.75,3.13,19574,0
+FLNT.US,D,20240807,000000,3.04,3.11,3.04,3.1,3684,0
+FLNT.US,D,20240808,000000,2.8664,3.09,2.8662,3.01,8638,0
+FLNT.US,D,20240809,000000,2.77,2.94,2.76,2.82,24242,0
+FLNT.US,D,20240812,000000,2.82,2.9584,2.78,2.91,17702,0
+FLNT.US,D,20240813,000000,2.925,3.2799,2.92,3.11,13321,0
+FLNT.US,D,20240814,000000,3.07,3.11,2.97,2.97,12374,0
+FLNT.US,D,20240815,000000,2.97,3.0338,2.89,3,24126,0
+FLNT.US,D,20240816,000000,2.92,3.06,2.9,3,8984,0
+FLNT.US,D,20240819,000000,3.05,3.08,2.93,3,52311,0
+FLNT.US,D,20240820,000000,2.91,2.95,2.7,2.71,31758,0
+FLNT.US,D,20240821,000000,2.881,2.9051,2.72,2.8,17127,0
+FLNT.US,D,20240822,000000,2.81,2.82,2.66,2.74,44786,0
+FLNT.US,D,20240823,000000,2.71,2.94,2.71,2.76,11123,0
+FLNT.US,D,20240826,000000,2.72,2.93,2.711,2.73,8280,0
+FLNT.US,D,20240827,000000,2.805,2.91,2.65,2.82,33285,0
+FLNT.US,D,20240828,000000,2.84,2.85,2.76,2.76,14378,0
+FLNT.US,D,20240829,000000,2.71,2.87,2.68,2.83,12939,0
+FLNT.US,D,20240830,000000,2.86,2.86,2.82,2.84,10630,0
+FLNT.US,D,20240903,000000,2.84,2.87,2.75,2.75,3562,0
+FLNT.US,D,20240904,000000,2.89,2.9659,2.76,2.8946,6493,0
+FLNT.US,D,20240905,000000,2.77,2.85,2.75,2.75,2196,0
+FLNT.US,D,20240906,000000,2.82,2.9399,2.75,2.76,6074,0
+FLNT.US,D,20240909,000000,2.75,2.845,2.7258,2.75,26519,0
+FLNT.US,D,20240910,000000,2.76,2.84,2.75,2.75,4029,0
+FLNT.US,D,20240911,000000,2.75,2.86,2.75,2.76,11849,0
+FLNT.US,D,20240912,000000,2.76,2.77,2.56,2.56,161119,0
+FLNT.US,D,20240913,000000,2.55,2.8095,2.55,2.65,16590,0
+FLNT.US,D,20240916,000000,2.64,2.8142,2.6,2.74,21249,0
+FLNT.US,D,20240917,000000,2.67,2.77,2.67,2.68,9332,0
+FLNT.US,D,20240918,000000,2.66,2.79,2.62,2.62,11735,0
+FLNT.US,D,20240919,000000,2.72,2.72,2.6,2.68,28130,0
+FLNT.US,D,20240920,000000,2.65,2.89,2.63,2.89,69229,0
+FLNT.US,D,20240923,000000,2.92,3.29,2.83,3.29,68246,0
+FLNT.US,D,20240924,000000,3.36,3.635,3.3,3.58,42674,0
+FLNT.US,D,20240925,000000,3.69,3.8298,3.5305,3.81,24054,0
+FLNT.US,D,20240926,000000,3.75,3.75,3.56,3.7,21519,0
+FLNT.US,D,20240927,000000,3.64,3.785,3.4259,3.55,11150,0
+FLNT.US,D,20240930,000000,3.59,3.74,3.56,3.66,13833,0
+FLNT.US,D,20241001,000000,3.72,3.72,3.43,3.43,4379,0
+FLNT.US,D,20241002,000000,3.46,3.6803,3.221528,3.28,11448,0
+FLNT.US,D,20241003,000000,3.22,3.285,3.1801,3.22,3803,0
+FLNT.US,D,20241004,000000,3.335,3.335,2.93,2.93,34779,0
+FLNT.US,D,20241007,000000,2.97,2.9815,2.81,2.95,12613,0
+FLNT.US,D,20241008,000000,3.4117,3.4117,2.79,2.83,20293,0
+FLNT.US,D,20241009,000000,2.81,3.01,2.7,2.85,74899,0
+FLNT.US,D,20241010,000000,2.85,2.92,2.845,2.905,9887,0
+FLNT.US,D,20241011,000000,2.7258,3.03,2.7258,3.03,28693,0
+FLNT.US,D,20241014,000000,3.1639,3.1639,2.8546,2.88,10463,0
+FLNT.US,D,20241015,000000,3.1414,3.15,2.8178,3.0974,19857,0
+FLNT.US,D,20241016,000000,3.1803,3.2805,3,3.11,12756,0
+FLNT.US,D,20241017,000000,3.212,3.23,2.985,3.01,19895,0
+FLNT.US,D,20241018,000000,3.04,3.245,2.98,2.98,20162,0
+FLNT.US,D,20241021,000000,3.06,3.11,2.96,2.96,7597,0
+FLNT.US,D,20241022,000000,3.055,3.17,3.0101,3.03,9815,0
+FLNT.US,D,20241023,000000,3.118,3.3499,3.0529,3.29,32390,0
+FLNT.US,D,20241024,000000,3.33,3.3499,3.132,3.2,9248,0
+FLNT.US,D,20241025,000000,3.21,3.25,3.03,3.03,8786,0
+FLNT.US,D,20241028,000000,3.02,3.15,3.0101,3.03,8528,0
+FLNT.US,D,20241029,000000,3.05,3.18,3.02,3.17,6553,0
+FLNT.US,D,20241030,000000,3.02,3.1,3.02,3.06,5030,0
+FLNT.US,D,20241031,000000,3,3.04,2.95,2.96,45900,0
+FLNT.US,D,20241101,000000,2.9402,3.05,2.9402,2.9702,1956,0
+FLNT.US,D,20241104,000000,3.01,3.05,2.955,3.05,13662,0
+FLNT.US,D,20241105,000000,2.9151,3.05,2.91,2.94,10314,0
+FLNT.US,D,20241106,000000,2.94,3.11,2.94,3.03,5470,0
+FLNT.US,D,20241107,000000,2.92,3.05,2.92,2.94,10636,0
+FLNT.US,D,20241108,000000,2.91,3.1,2.91,3.04,16684,0
+FLNT.US,D,20241111,000000,2.95,3.12,2.9109,2.96,6988,0
+FLNT.US,D,20241112,000000,2.92,3.19,2.91,3.19,16300,0
+FLNT.US,D,20241113,000000,3.13,3.2,3.016,3.02,4416,0
+FLNT.US,D,20241114,000000,3,3.09,3,3.02,12899,0
+FLNT.US,D,20241115,000000,3,3.0001,2.8102,2.82,26332,0
+FLNT.US,D,20241118,000000,2.82,3.46,2.82,3.18,37971,0
+FLNT.US,D,20241119,000000,3.22,3.3642,3.09,3.1,20293,0
+FLNT.US,D,20241120,000000,3.05,3.195,2.9,2.935,36633,0
+FLNT.US,D,20241121,000000,2.86,2.94,2.82,2.82,14648,0
+FLNT.US,D,20241122,000000,2.811,2.897,2.75,2.81,27454,0
+FLNT.US,D,20241125,000000,2.79,2.9102,2.78,2.8,43064,0
+FLNT.US,D,20241126,000000,2.8128,2.82,2.78,2.8,9854,0
+FLNT.US,D,20241127,000000,2.78,2.8501,2.74,2.77,33299,0
+FLNT.US,D,20241129,000000,2.8,2.8,2.75,2.76,11928,0
+FLNT.US,D,20241202,000000,2.7,2.78,2.65,2.6612,25066,0
+FLNT.US,D,20241203,000000,2.66,2.7055,2.65,2.6661,3481,0
+FLNT.US,D,20241204,000000,2.65,2.76,2.65,2.7384,14713,0
+FLNT.US,D,20241205,000000,2.62,2.89,2.5948,2.61,40581,0
+FLNT.US,D,20241206,000000,2.66,2.78,2.62,2.76,16312,0
+FLNT.US,D,20241209,000000,2.79,2.85,2.7101,2.85,11968,0
+FLNT.US,D,20241210,000000,2.85,2.85,2.7147,2.76,11497,0
+FLNT.US,D,20241211,000000,2.73,2.87,2.7017,2.74,14583,0
+FLNT.US,D,20241212,000000,2.74,2.91,2.7,2.79,30428,0
+FLNT.US,D,20241213,000000,2.785,2.91,2.6501,2.82,16465,0
+FLNT.US,D,20241216,000000,2.75,2.91,2.65,2.68,34050,0
+FLNT.US,D,20241217,000000,2.65,2.91,2.65,2.78,21677,0
+FLNT.US,D,20241218,000000,2.87,2.92,2.83,2.85,19134,0
+FLNT.US,D,20241219,000000,2.91,2.97,2.78,2.89,6823,0
+FLNT.US,D,20241220,000000,2.67,2.865,2.65,2.72,69471,0
+FLNT.US,D,20241223,000000,2.6823,2.6823,2.59,2.68,9723,0
+FLNT.US,D,20241224,000000,2.5961,2.73,2.5899,2.651,7128,0
+FLNT.US,D,20241226,000000,2.59,2.7499,2.59,2.67,18419,0
+FLNT.US,D,20241227,000000,2.65,2.67,2.6101,2.66,3893,0
+FLNT.US,D,20241230,000000,2.59,2.61,2.5101,2.6,22911,0
+FLNT.US,D,20241231,000000,2.52,2.61,2.52,2.52,17313,0
+FLNT.US,D,20250102,000000,2.55,2.6399,2.51,2.632,11098,0
+FLNT.US,D,20250103,000000,2.6,2.63,2.57,2.63,15777,0
+FLNT.US,D,20250106,000000,2.63,2.7404,2.61,2.65,57497,0
+FLNT.US,D,20250107,000000,2.73,2.91,2.6601,2.81,149600,0
+FLNT.US,D,20250108,000000,2.75,2.8503,2.7,2.72,11525,0
+FLNT.US,D,20250110,000000,2.68,2.71,2.557,2.63,14625,0
+FLNT.US,D,20250113,000000,2.53,2.73,2.53,2.68,5299,0
+FLNT.US,D,20250114,000000,2.74,2.8869,2.74,2.86,13897,0
+FLNT.US,D,20250115,000000,2.86,2.8926,2.79,2.8513,5550,0
+FLNT.US,D,20250116,000000,2.8701,2.91,2.8701,2.9,5304,0
+FLNT.US,D,20250117,000000,2.8832,2.9493,2.7202,2.8879,4394,0
+FLNT.US,D,20250121,000000,2.855,2.93,2.785,2.8,9565,0
+FLNT.US,D,20250122,000000,2.85,2.85,2.75,2.77,13929,0
+FLNT.US,D,20250123,000000,2.771,2.9,2.76,2.82,7062,0
+FLNT.US,D,20250124,000000,2.84,2.928,2.77,2.83,6421,0
+FLNT.US,D,20250127,000000,2.852,2.852,2.762,2.84,1352,0
+FLNT.US,D,20250128,000000,2.8,2.86,2.8,2.86,1792,0
+FLNT.US,D,20250129,000000,2.81,2.855,2.8014,2.81,2217,0
+FLNT.US,D,20250130,000000,2.78,2.86,2.78,2.85,4500,0
+FLNT.US,D,20250131,000000,2.77,2.89,2.77,2.83,4276,0
+FLNT.US,D,20250203,000000,2.835,2.9131,2.76,2.87,3733,0
+FLNT.US,D,20250204,000000,2.83,2.85,2.8001,2.82,4892,0
+FLNT.US,D,20250205,000000,2.7801,2.92,2.7801,2.895,11980,0
+FLNT.US,D,20250206,000000,2.94,3.1198,2.89,2.96,13503,0
+FLNT.US,D,20250207,000000,2.87,3.05,2.87,3.04,2876,0
+FLNT.US,D,20250210,000000,3.038,3.05,2.8501,2.92,6486,0
+FLNT.US,D,20250211,000000,2.8801,3.0441,2.8801,2.975,5451,0
+FLNT.US,D,20250212,000000,2.85,3.05,2.85,2.93,11884,0
+FLNT.US,D,20250213,000000,2.91,3.0348,2.87,2.92,9703,0
+FLNT.US,D,20250214,000000,2.89,3.03,2.89,2.89,938,0
+FLNT.US,D,20250218,000000,2.87,3.05,2.87,2.92,16909,0
+FLNT.US,D,20250219,000000,2.9,2.975,2.9,2.925,6079,0
+FLNT.US,D,20250220,000000,2.9,2.9594,2.9,2.95,4537,0
+FLNT.US,D,20250221,000000,3,3.05,2.8096,2.8096,8123,0
+FLNT.US,D,20250224,000000,2.85,2.93,2.72,2.72,3635,0
+FLNT.US,D,20250225,000000,2.8825,2.8825,2.74,2.88,6808,0
+FLNT.US,D,20250226,000000,2.73,2.73,2.666,2.6842,8333,0
+FLNT.US,D,20250227,000000,2.684,2.75,2.65,2.65,14086,0
+FLNT.US,D,20250228,000000,2.57,2.71,2.52,2.71,27638,0
+FLNT.US,D,20250303,000000,2.58,2.63,2.5201,2.53,6207,0
+FLNT.US,D,20250304,000000,2.57,2.57,2.395,2.41,17334,0
+FLNT.US,D,20250305,000000,2.5,2.55,2.48,2.54,5724,0
+FLNT.US,D,20250306,000000,2.5435,2.64,2.43,2.58,11283,0
+FLNT.US,D,20250307,000000,2.58,2.68,2.42,2.68,6028,0
+FLNT.US,D,20250310,000000,2.68,2.68,2.5219,2.61,6372,0
+FLNT.US,D,20250311,000000,2.65,2.65,2.48,2.61,5203,0
+FLNT.US,D,20250312,000000,2.56,2.58,2.42,2.49,3927,0
+FLNT.US,D,20250313,000000,2.44,2.45,2.045,2.05,57836,0
+FLNT.US,D,20250314,000000,2.05,2.235,2.05,2.07,11177,0
+FLNT.US,D,20250317,000000,2.0701,2.1,2.0546,2.09,3627,0
+FLNT.US,D,20250318,000000,2.055,2.17,2.0101,2.17,5499,0
+FLNT.US,D,20250319,000000,2.16,2.17,2.0898,2.09,7811,0
+FLNT.US,D,20250320,000000,2.05,2.14,2.01,2.04,11290,0
+FLNT.US,D,20250321,000000,2.1,2.15,2.02,2.04,19562,0
+FLNT.US,D,20250324,000000,2.06,2.29,2.05,2.12,47961,0
+FLNT.US,D,20250325,000000,2.14,2.29,2.12,2.23,18452,0
+FLNT.US,D,20250326,000000,2.2497,2.275,2.21,2.27,2742,0
+FLNT.US,D,20250327,000000,2.23,2.334,2.2,2.258,6523,0
+FLNT.US,D,20250328,000000,2.235,2.28,2.19,2.21,6864,0
+FLNT.US,D,20250331,000000,2.18,2.31,2.16,2.18,2413,0
+FLNT.US,D,20250401,000000,2.18,2.45,2.1793,2.22,4297,0
+FLNT.US,D,20250402,000000,2.24,2.33,2.23,2.33,4074,0
+FLNT.US,D,20250403,000000,2.33,2.33,2.2701,2.31,3216,0
+FLNT.US,D,20250404,000000,2.27,2.5534,2.2001,2.21,9831,0
+FLNT.US,D,20250407,000000,2.16,2.2522,2.01,2.15,7736,0
+FLNT.US,D,20250408,000000,2.2347,2.2347,2.17,2.17,2002,0
+FLNT.US,D,20250409,000000,2.1128,2.3,2.1001,2.17,19509,0
+FLNT.US,D,20250410,000000,2.05,2.3,2.05,2.3,1659,0
+FLNT.US,D,20250411,000000,2.15,2.4,2.15,2.2,50023,0
+FLNT.US,D,20250414,000000,2.2355,2.2355,2.2355,2.2355,793,0
+FLNT.US,D,20250415,000000,2.1374,2.255,2.0731,2.15,11120,0
+FLNT.US,D,20250416,000000,2.1,2.3399,2.1,2.3,4488,0
+FLNT.US,D,20250417,000000,2.29,2.3,2.1515,2.2,3249,0
+FLNT.US,D,20250421,000000,2.15,2.1501,2.15,2.1501,3124,0
+FLNT.US,D,20250422,000000,2.1657,2.1657,2.1657,2.1657,786,0
+FLNT.US,D,20250423,000000,2.3,2.445,2.25,2.445,31383,0
+FLNT.US,D,20250424,000000,2.49,2.66,2.41,2.66,19431,0
+FLNT.US,D,20250425,000000,2.44,2.66,2.2201,2.66,15469,0
+FLNT.US,D,20250428,000000,2.55,2.6,2.5301,2.6,6360,0
+FLNT.US,D,20250429,000000,2.59,2.66,2.48,2.66,12682,0
+FLNT.US,D,20250430,000000,2.6,2.6,2.3228,2.471,2760,0
+FLNT.US,D,20250501,000000,2.34,2.455,2.23,2.44,8718,0
+FLNT.US,D,20250502,000000,2.44,2.48,2.37,2.43,3775,0
+FLNT.US,D,20250505,000000,2.46,2.7,2.15,2.215,64090,0
+FLNT.US,D,20250506,000000,2.19,2.5,2.19,2.31,12630,0
+FLNT.US,D,20250507,000000,2.34,2.58,2.21,2.31,21452,0
+FLNT.US,D,20250508,000000,2.42,2.65,2.245,2.415,21179,0
+FLNT.US,D,20250509,000000,2.36,2.48,2.3142,2.34,5573,0
+FLNT.US,D,20250512,000000,2.35,2.68,2.34,2.42,87532,0
+FLNT.US,D,20250513,000000,2.5385,2.62,2.36,2.41,11723,0
+FLNT.US,D,20250514,000000,2.55,2.6418,2.35,2.35,8956,0
+FLNT.US,D,20250515,000000,2.35,2.495,2.35,2.415,18511,0
+FLNT.US,D,20250516,000000,2.36,2.69,2.2,2.4,47970,0
+FLNT.US,D,20250519,000000,2.42,2.42,2.11,2.1204,29895,0
+FLNT.US,D,20250520,000000,2.14,2.1505,2.05,2.15,29812,0
+FLNT.US,D,20250521,000000,2.1,2.12,1.98,1.99,14963,0
+FLNT.US,D,20250522,000000,1.95,1.95,1.5,1.6829,119273,0
+FLNT.US,D,20250523,000000,1.65,1.685,1.53,1.56,41438,0
+FLNT.US,D,20250527,000000,1.54,1.77,1.54,1.67,12347,0
+FLNT.US,D,20250528,000000,1.67,1.75,1.6201,1.745,30781,0
+FLNT.US,D,20250529,000000,1.7,1.82,1.69,1.8,4808,0
+FLNT.US,D,20250530,000000,1.76,1.85,1.76,1.8,17296,0
+FLNT.US,D,20250602,000000,1.77,1.808,1.75,1.8,9255,0
+FLNT.US,D,20250603,000000,1.8,1.92,1.8,1.9,26725,0
+FLNT.US,D,20250604,000000,1.91,2,1.88,1.88,12123,0
+FLNT.US,D,20250605,000000,1.86,1.98,1.86,1.98,4559,0
+FLNT.US,D,20250606,000000,1.8,2.02,1.75,1.94,12999,0
+FLNT.US,D,20250609,000000,1.87,1.9299,1.85,1.9,14296,0
+FLNT.US,D,20250610,000000,1.88,1.88,1.795,1.83,51322,0
+FLNT.US,D,20250611,000000,1.8,1.89,1.8,1.855,23366,0
+FLNT.US,D,20250612,000000,1.9,1.9,1.8001,1.8781,2660,0
+FLNT.US,D,20250613,000000,1.84,1.87,1.8,1.8,10314,0
+FLNT.US,D,20250616,000000,1.8,1.8043,1.78,1.8,16142,0
+FLNT.US,D,20250617,000000,1.85,1.9,1.8,1.85,5924,0
+FLNT.US,D,20250618,000000,1.84,1.9,1.8244,1.89,4043,0
+FLNT.US,D,20250620,000000,1.89,1.94,1.81,1.81,12464,0
+FLNT.US,D,20250623,000000,1.83,1.9,1.8,1.88,12918,0
+FLNT.US,D,20250624,000000,1.8101,1.87,1.8,1.87,12880,0
+FLNT.US,D,20250625,000000,1.81,1.87,1.81,1.83,9157,0
+FLNT.US,D,20250626,000000,1.81,1.9482,1.81,1.94,19855,0
+FLNT.US,D,20250627,000000,1.94,2.05,1.9301,2.05,17189,0
+FLNT.US,D,20250630,000000,2.02,2.1,1.85,2,23773,0
+FLNT.US,D,20250701,000000,2.05,2.05,1.94,2.05,15648,0
+FLNT.US,D,20250702,000000,1.935,1.9504,1.88,1.88,1502,0
+FLNT.US,D,20250703,000000,1.93,2.065,1.93,2.02,11742,0
+FLNT.US,D,20250707,000000,2.03,2.1,1.968,1.99,9207,0
+FLNT.US,D,20250708,000000,2.09,2.13,1.93,2.01,4357,0
+FLNT.US,D,20250709,000000,1.97,2.132,1.97,1.9974,3152,0
+FLNT.US,D,20250710,000000,1.97,2.1999,1.97,2.15,11753,0
+FLNT.US,D,20250711,000000,2.17,2.32,2.17,2.28,2064,0
+FLNT.US,D,20250714,000000,2.245,2.2748,2.1,2.18,29192,0
+FLNT.US,D,20250715,000000,2.1252,2.2535,2.1252,2.2075,4864,0
+FLNT.US,D,20250716,000000,2.1,2.35,2.03,2.25,12082,0
+FLNT.US,D,20250717,000000,2.22,2.35,2.1218,2.19,17839,0
+FLNT.US,D,20250718,000000,2.14,2.37,2.14,2.24,15756,0
+FLNT.US,D,20250721,000000,2.2,2.2849,2.11,2.2,5925,0
+FLNT.US,D,20250722,000000,2.26,2.44,2.11,2.19,19698,0
+FLNT.US,D,20250723,000000,2.19,2.59,2.19,2.55,58433,0
+FLNT.US,D,20250724,000000,2.7,3.05,1.9001,2.46,184131,0
+FLNT.US,D,20250725,000000,2.43,2.43,2.17,2.32,20329,0
+FLNT.US,D,20250728,000000,2.27,2.48,2.22,2.27,14357,0
+FLNT.US,D,20250729,000000,2.23,2.39,2.2,2.25,15839,0
+FLNT.US,D,20250730,000000,2.2,2.32,2.175,2.2336,1842,0
+FLNT.US,D,20250731,000000,2.18,2.29,2.18,2.29,7143,0
+FLNT.US,D,20250801,000000,2.19,2.19,2,2.1,4906,0
+FLNT.US,D,20250804,000000,2.2299,2.4,2.17,2.4,9787,0
+FLNT.US,D,20250805,000000,2.33,2.33,2.1323,2.235,2279,0
+FLNT.US,D,20250806,000000,2.15,2.32,2.11,2.24,16161,0
+FLNT.US,D,20250807,000000,2.42,2.42,2.11,2.27,9466,0
+FLNT.US,D,20250808,000000,2.4399,2.4399,2.2,2.3,11892,0
+FLNT.US,D,20250811,000000,2.27,2.48,2.15,2.33,54523,0
+FLNT.US,D,20250812,000000,2.38,2.4,2.25,2.26,2804,0
+FLNT.US,D,20250813,000000,2.35,2.6,2.31,2.43,62346,0
+FLNT.US,D,20250814,000000,2.3412,2.4,2.34,2.4,1310,0
+FLNT.US,D,20250815,000000,2.47,2.5149,2.29,2.3259,18925,0
+FLNT.US,D,20250818,000000,2.34,2.39,2.21,2.21,14903,0
+FLNT.US,D,20250819,000000,2.21,2.43,2.21,2.28,3382180,0
+FLNT.US,D,20250820,000000,2.48,2.55,1.93,1.99,975453,0
+FLNT.US,D,20250821,000000,1.95,2.01,1.7,1.89,247272,0
+FLNT.US,D,20250822,000000,1.89,1.9518,1.7983,1.84,64758,0
+FLNT.US,D,20250825,000000,1.84,2.39,1.84,2.26,232322,0
+FLNT.US,D,20250826,000000,2.11,2.29,2.1022,2.2,29234,0
+FLNT.US,D,20250827,000000,2.67,2.93,2.2,2.41,34720390,0
+FLNT.US,D,20250828,000000,2.26,2.4,2,2.26,617581,0
+FLNT.US,D,20250829,000000,2.32,2.44,2.1629,2.38,303165,0
+FLNT.US,D,20250902,000000,2.27,2.3232,2.1202,2.19,173331,0
+FLNT.US,D,20250903,000000,2.11,2.21,2.1,2.19,106540,0
+FLNT.US,D,20250904,000000,2.13,2.265,2.0797,2.26,150886,0
+FLNT.US,D,20250905,000000,2.19,2.24,2.1511,2.19,36397,0
+FLNT.US,D,20250908,000000,2.08,2.15,2,2,79512,0
+FLNT.US,D,20250909,000000,1.94,1.9771,1.88,1.93,74828,0
+FLNT.US,D,20250910,000000,1.98,2.22,1.9302,1.98,151813,0
+FLNT.US,D,20250911,000000,1.975,2.09,1.96,2.03,24220,0
+FLNT.US,D,20250912,000000,2.1387,2.1387,2,2.02,53994,0
+FLNT.US,D,20250915,000000,2,2.0928,2,2.05,28404,0
+FLNT.US,D,20250916,000000,2,2.15,2,2.11,74700,0
+FLNT.US,D,20250917,000000,2.11,2.13,2,2,60814,0
+FLNT.US,D,20250918,000000,1.98,2.0925,1.98,2.03,45014,0
+FLNT.US,D,20250919,000000,1.99,2.15,1.99,2.08,122472,0
+FLNT.US,D,20250922,000000,2.02,2.1873,2.02,2.06,50854,0
+FLNT.US,D,20250923,000000,2.01,2.14,2.01,2.09,33109,0
+FLNT.US,D,20250924,000000,2.02,2.151,2.01,2.08,22900,0
+FLNT.US,D,20250925,000000,2.02,2.1212,2.0115,2.08,52939,0
+FLNT.US,D,20250926,000000,2.05,2.22,2.05,2.16,80874,0
+FLNT.US,D,20250929,000000,2.16,2.23,2.135,2.23,16938,0
+FLNT.US,D,20250930,000000,2.22,2.2992,2.1,2.22,23758,0
+FLNT.US,D,20251001,000000,2.15,2.2599,2.15,2.22,21708,0
+FLNT.US,D,20251002,000000,2.18,2.22,2.1536,2.22,19637,0
+FLNT.US,D,20251003,000000,2.21,2.28,2.19,2.28,30458,0
+FLNT.US,D,20251006,000000,2.24,2.3,2.1771,2.26,23944,0
+FLNT.US,D,20251007,000000,2.21,2.4,2.18,2.36,36414,0
+FLNT.US,D,20251008,000000,2.32,2.48,2.32,2.418,19300,0
+FLNT.US,D,20251009,000000,2.32,2.41,2.24,2.34,34776,0
+FLNT.US,D,20251010,000000,2.3,2.44,2.16,2.16,55721,0
+FLNT.US,D,20251013,000000,2.19,2.28,2.07,2.09,26761,0
+FLNT.US,D,20251014,000000,2.15,2.17,2.1,2.15,12890,0
+FLNT.US,D,20251015,000000,2.15,2.2,2.1005,2.17,12639,0
+FLNT.US,D,20251016,000000,2.24,2.27,2.07,2.21,24626,0
+FLNT.US,D,20251017,000000,2.27,2.27,2.101,2.18,11546,0
+FLNT.US,D,20251020,000000,2.26,2.27,2.16,2.26,11727,0
+FLNT.US,D,20251021,000000,2.27,2.32,2.23,2.28,6969,0
+FLNT.US,D,20251022,000000,2.07,2.29,2.07,2.19,35714,0
+FLNT.US,D,20251023,000000,2.17,2.2432,2.15,2.15,45945,0
+FLNT.US,D,20251024,000000,2.13,2.1736,2.07,2.12,66334,0
+FLNT.US,D,20251027,000000,2.13,2.195,2.09,2.12,17313,0
+FLNT.US,D,20251028,000000,2.13,2.13,2.08,2.11,33365,0
+FLNT.US,D,20251029,000000,2.1092,2.12,2.07,2.08,15784,0
+FLNT.US,D,20251030,000000,2.09,2.1323,2.0764,2.12,22345,0
+FLNT.US,D,20251031,000000,2.1,2.13,2.06,2.13,35915,0
+FLNT.US,D,20251103,000000,2.08,2.1,2.04,2.09,14510,0
+FLNT.US,D,20251104,000000,2.04,2.0564,1.98,2,22955,0
+FLNT.US,D,20251105,000000,2,2.06,1.98,2.03,14419,0
+FLNT.US,D,20251106,000000,2,2.0299,1.95,1.96,13424,0
+FLNT.US,D,20251107,000000,1.96,2.059,1.94,1.94,6235,0
+FLNT.US,D,20251110,000000,1.99,1.99,1.92,1.95,13080,0
+FLNT.US,D,20251111,000000,1.97,1.98,1.92,1.95,18087,0
+FLNT.US,D,20251112,000000,1.97,1.99,1.94,1.95,5480,0
+FLNT.US,D,20251113,000000,1.94,2.02,1.94,2.02,33028,0
+FLNT.US,D,20251114,000000,1.85,1.97,1.85,1.92,32580,0
+FLNT.US,D,20251117,000000,1.93,1.93,1.85,1.87,7623,0
+FLNT.US,D,20251118,000000,1.85,1.92,1.85,1.92,7453,0
+FLNT.US,D,20251119,000000,1.97,1.97,1.85,1.87,15428,0
+FLNT.US,D,20251120,000000,1.8734,1.9,1.85,1.88,11719,0
+FLNT.US,D,20251121,000000,1.86,1.89,1.83,1.83,10558,0
+FLNT.US,D,20251124,000000,1.83,1.8316,1.7,1.715,58222,0
+FLNT.US,D,20251125,000000,1.7683,1.78,1.71,1.72,23352,0
+FLNT.US,D,20251126,000000,1.74,1.82,1.73,1.78,16220,0
+FLNT.US,D,20251128,000000,1.76,1.82,1.72,1.78,13024,0
+FLNT.US,D,20251201,000000,1.73,1.82,1.73,1.76,6630,0
+FLNT.US,D,20251202,000000,1.77,1.92,1.76,1.87,35170,0
+FLNT.US,D,20251203,000000,1.83,1.93,1.83,1.9,14892,0
+FLNT.US,D,20251204,000000,1.85,1.91,1.85,1.91,11454,0
+FLNT.US,D,20251205,000000,1.91,1.91,1.88,1.88,20424,0
+FLNT.US,D,20251208,000000,1.92,2.11,1.8501,2.09,58325,0
+FLNT.US,D,20251209,000000,2.04,2.25,2.04,2.19,56998,0
+FLNT.US,D,20251210,000000,2.24,2.24,2.02,2.11,52743,0
+FLNT.US,D,20251211,000000,2.08,2.24,2.08,2.17,28830,0
+FLNT.US,D,20251212,000000,2.205,2.33,2.2,2.21,27838,0
+FLNT.US,D,20251215,000000,2.17,2.25,2.1201,2.13,24158,0
+FLNT.US,D,20251216,000000,2.15,2.22,2.001,2.06,51664,0
+FLNT.US,D,20251217,000000,2.06,2.095,1.9887,2,55657,0
+FLNT.US,D,20251218,000000,2,2.2,2,2.09,18892,0
+FLNT.US,D,20251219,000000,2.03,2.13,1.94,2.03,192706,0
+FLNT.US,D,20251222,000000,1.96,2.37,1.95,2.37,126364,0
+FLNT.US,D,20251223,000000,2.3,2.76,2.27,2.75,114795,0
+FLNT.US,D,20251224,000000,2.74,2.77,2.32,2.47,109693,0
+FLNT.US,D,20251226,000000,2.45,2.7,2.39,2.53,45577,0
+FLNT.US,D,20251229,000000,2.49,2.6499,2.44,2.54,77802,0
+FLNT.US,D,20251230,000000,2.54,2.55,2.35,2.4,29842,0
+FLNT.US,D,20251231,000000,2.4,2.435,2.2,2.4,34491,0
+FLNT.US,D,20260102,000000,2.4,2.5924,2.4,2.53,47440,0
+FLNT.US,D,20260105,000000,2.56,2.72,2.55,2.64,36139,0
+FLNT.US,D,20260106,000000,2.6,2.97,2.57,2.93,136305,0
+FLNT.US,D,20260107,000000,2.8881,3.28,2.8881,3.21,127840,0
+FLNT.US,D,20260108,000000,3.23,3.23,2.81,2.93,53348,0
+FLNT.US,D,20260109,000000,2.93,3.23,2.93,3.15,65509,0
+FLNT.US,D,20260112,000000,3.16,3.25,3.055,3.07,38678,0
+FLNT.US,D,20260113,000000,3.2,3.56,3.105,3.24,171992,0
+FLNT.US,D,20260114,000000,3.31,3.41,3.17,3.18,78351,0
+FLNT.US,D,20260115,000000,3.13,3.24,3.01,3.01,40519,0
+FLNT.US,D,20260116,000000,3,3.11,2.92,2.96,31788,0
+FLNT.US,D,20260120,000000,2.94,3.1299,2.85,3.03,29084,0
+FLNT.US,D,20260121,000000,3,3.2,2.9283,3.19,49207,0
+FLNT.US,D,20260122,000000,3.26,3.49,3.2396,3.46,86106,0
+FLNT.US,D,20260123,000000,3.48,3.97,3.36,3.82,97027,0
+FLNT.US,D,20260126,000000,3.88,3.94,3.7618,3.85,44253,0
+FLNT.US,D,20260127,000000,3.85,3.94,3.64,3.93,47736,0
+FLNT.US,D,20260128,000000,3.98,3.9999,3.68,3.77,73088,0
+FLNT.US,D,20260129,000000,3.72,3.925,3.6,3.82,61489,0
+FLNT.US,D,20260130,000000,3.74,3.95,3.68,3.78,64393,0
+FLNT.US,D,20260202,000000,3.75,3.94,3.61,3.85,38410,0
+FLNT.US,D,20260203,000000,3.93,3.93,3.71,3.8,52896,0
+FLNT.US,D,20260204,000000,3.84,3.84,3.56,3.77,95238,0
+FLNT.US,D,20260205,000000,3.66,3.765,3.43,3.47,32698,0
+FLNT.US,D,20260206,000000,3.5,3.75,3.25,3.65,86467,0
+FLNT.US,D,20260209,000000,3.57,3.675,3.22,3.36,105041,0
+FLNT.US,D,20260210,000000,3.32,3.38,3.26,3.26,3947,0
+FLNT.US,D,20260211,000000,3.22,3.23,2.915,3.07,33231,0
+FLNT.US,D,20260212,000000,3.05,3.14,3.02,3.125,6593,0
+FLNT.US,D,20260213,000000,3.28,3.28,3.12,3.12,4071,0
+FLNT.US,D,20260217,000000,3.04,3.34,3.04,3.06,10775,0
+FLNT.US,D,20260218,000000,3.25,3.25,3.145,3.2108,6413,0
diff --git a/daily/us/nasdaq stocks/1/ftaim.us.txt b/daily/us/nasdaq stocks/1/ftaim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2aeb8e4e43956f33b4e7e82d21e07aba11a0f9db
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/ftaim.us.txt	
@@ -0,0 +1,712 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FTAIM.US,D,20230317,000000,24.3,24.77,24.25,24.77,13681,0
+FTAIM.US,D,20230320,000000,24.9999,25.09,24.68,25,91895,0
+FTAIM.US,D,20230321,000000,24.16,24.25,24.145,24.24,2875,0
+FTAIM.US,D,20230322,000000,24.94,24.94,23.9319,23.99,1433,0
+FTAIM.US,D,20230323,000000,23.9901,24,23.9901,24,457,0
+FTAIM.US,D,20230324,000000,24.2499,24.25,23,24.2,11164,0
+FTAIM.US,D,20230328,000000,23,23,22.53,22.9999,3050,0
+FTAIM.US,D,20230329,000000,23.25,23.41,23.05,23.05,909,0
+FTAIM.US,D,20230330,000000,23,23.5937,23,23.2,15985,0
+FTAIM.US,D,20230331,000000,23.2101,24.2499,23.2101,24.2199,6607,0
+FTAIM.US,D,20230403,000000,24.21,24.25,23.77,24.2499,13050,0
+FTAIM.US,D,20230404,000000,24.0755,24.465,24.05,24.3547,2757,0
+FTAIM.US,D,20230405,000000,24.4831,24.51,24.47,24.51,2231,0
+FTAIM.US,D,20230406,000000,24.8239,24.8239,24.7,24.7,1592,0
+FTAIM.US,D,20230410,000000,24.64,24.64,24.63,24.6397,451,0
+FTAIM.US,D,20230411,000000,24.2,24.2043,23.75,23.75,4814,0
+FTAIM.US,D,20230412,000000,23.99,24.1513,23.0001,23.27,16564,0
+FTAIM.US,D,20230413,000000,23.7306,23.7306,22.53,22.97,15745,0
+FTAIM.US,D,20230414,000000,23,23.1,23,23.1,518,0
+FTAIM.US,D,20230417,000000,23.43,23.74,23.175,23.65,9313,0
+FTAIM.US,D,20230418,000000,23.79,23.8,23.01,23.01,6775,0
+FTAIM.US,D,20230419,000000,23,23.75,23,23.1,11589,0
+FTAIM.US,D,20230420,000000,23,24.39,23,24.15,3278,0
+FTAIM.US,D,20230421,000000,23.97,23.97,23.5,23.625,1711,0
+FTAIM.US,D,20230424,000000,23.55,23.5501,23.2001,23.5,2947,0
+FTAIM.US,D,20230426,000000,23.4,23.45,23.02,23.25,1246,0
+FTAIM.US,D,20230427,000000,23.75,24.1182,23.355,23.55,3160,0
+FTAIM.US,D,20230428,000000,23.3,23.35,23.3,23.35,3253,0
+FTAIM.US,D,20230501,000000,23.6501,23.9767,23.65,23.715,10244,0
+FTAIM.US,D,20230502,000000,24.1899,24.1899,24.1899,24.1899,346,0
+FTAIM.US,D,20230503,000000,23.745,23.745,23.745,23.745,884,0
+FTAIM.US,D,20230504,000000,23.89,23.89,23.08,23.1,2368,0
+FTAIM.US,D,20230505,000000,23.02,23.8699,23,23.8699,9684,0
+FTAIM.US,D,20230508,000000,23,24.3899,23,23.8659,16419,0
+FTAIM.US,D,20230509,000000,23.33,23.59,23,23.4,18600,0
+FTAIM.US,D,20230510,000000,23.85,23.85,22.75,23.25,9487,0
+FTAIM.US,D,20230511,000000,23.5,23.5,23.5,23.5,850,0
+FTAIM.US,D,20230512,000000,23.0101,23.41,23.0101,23.3345,3286,0
+FTAIM.US,D,20230515,000000,23.62,23.69,23.34,23.54,5731,0
+FTAIM.US,D,20230517,000000,23.56,24,23.56,23.75,2872,0
+FTAIM.US,D,20230518,000000,24.075,24.1999,23.72,23.72,2928,0
+FTAIM.US,D,20230522,000000,24,24.0648,23.95,23.95,1426,0
+FTAIM.US,D,20230523,000000,23.98,24.05,23.98,24,1582,0
+FTAIM.US,D,20230524,000000,23.75,23.939,23.145,23.25,19493,0
+FTAIM.US,D,20230525,000000,23.17,23.2,23.01,23.01,1435,0
+FTAIM.US,D,20230526,000000,23.5,24,23.5,23.598,3659,0
+FTAIM.US,D,20230530,000000,23.545,23.98,22.02,22.92,47043,0
+FTAIM.US,D,20230531,000000,22.91,22.97,22.34,22.75,12747,0
+FTAIM.US,D,20230601,000000,23.25,23.25,22.41,22.42,13225,0
+FTAIM.US,D,20230602,000000,22.48,22.8,22.04,22.14,9612,0
+FTAIM.US,D,20230605,000000,22.21,23.84,22.0401,23.84,22561,0
+FTAIM.US,D,20230606,000000,23.84,23.84,23.02,23.02,903,0
+FTAIM.US,D,20230607,000000,22.75,23.98,22.4222,23.88,15521,0
+FTAIM.US,D,20230608,000000,23.75,23.98,22.71,23.07,19995,0
+FTAIM.US,D,20230609,000000,22.88,23.53,22.53,22.53,17648,0
+FTAIM.US,D,20230612,000000,22.65,22.9999,22.51,22.57,14246,0
+FTAIM.US,D,20230613,000000,22.68,22.91,22.68,22.91,516,0
+FTAIM.US,D,20230614,000000,23,23.046,22.31,22.9,25555,0
+FTAIM.US,D,20230615,000000,23,23,22.52,22.52,9827,0
+FTAIM.US,D,20230616,000000,22.94,22.94,22.73,22.74,2440,0
+FTAIM.US,D,20230620,000000,23,23,22.73,22.77,2810,0
+FTAIM.US,D,20230621,000000,22.83,23.05,22.51,22.99,9832,0
+FTAIM.US,D,20230622,000000,22.95,23.77,22.4025,23.56,6779,0
+FTAIM.US,D,20230623,000000,23,23.355,23,23.01,3291,0
+FTAIM.US,D,20230626,000000,23.06,23.5,23.06,23.46,1768,0
+FTAIM.US,D,20230627,000000,23.25,23.6522,23.25,23.5,12228,0
+FTAIM.US,D,20230628,000000,23.625,23.7999,23.4,23.7999,3293,0
+FTAIM.US,D,20230629,000000,23.51,23.85,23.4,23.4499,7058,0
+FTAIM.US,D,20230630,000000,23.41,23.61,23.41,23.55,3568,0
+FTAIM.US,D,20230703,000000,23.58,23.85,23.58,23.85,743,0
+FTAIM.US,D,20230705,000000,23.8,23.98,23.75,23.8,3005,0
+FTAIM.US,D,20230706,000000,23.8,23.85,23.75,23.85,2009,0
+FTAIM.US,D,20230707,000000,23.85,23.9,23,23.2,9213,0
+FTAIM.US,D,20230710,000000,23.51,24.2,23.42,24.0952,4977,0
+FTAIM.US,D,20230711,000000,23.76,24.29,23.75,24.1,4660,0
+FTAIM.US,D,20230713,000000,23.8,24.2099,23.79,23.99,2541,0
+FTAIM.US,D,20230714,000000,24.1229,24.16,23.99,24.07,11760,0
+FTAIM.US,D,20230717,000000,24.22,24.22,23.99,24.05,4475,0
+FTAIM.US,D,20230718,000000,24.05,24.23,24.05,24.23,1706,0
+FTAIM.US,D,20230719,000000,24.1,24.1,24.075,24.075,518,0
+FTAIM.US,D,20230720,000000,24.09,24.165,24.0701,24.1512,7989,0
+FTAIM.US,D,20230721,000000,24.22,24.22,23.99,24.0499,3503,0
+FTAIM.US,D,20230724,000000,24.06,24.145,23.99,23.99,6003,0
+FTAIM.US,D,20230725,000000,24.1099,24.1099,24.1,24.1,285,0
+FTAIM.US,D,20230726,000000,24.08,24.08,23.99,23.995,6951,0
+FTAIM.US,D,20230727,000000,24.23,24.3,24.0501,24.23,5680,0
+FTAIM.US,D,20230728,000000,24.37,24.38,24.2299,24.3799,2385,0
+FTAIM.US,D,20230731,000000,24.37,24.48,24.295,24.48,1725,0
+FTAIM.US,D,20230801,000000,24.2701,24.39,24.2701,24.38,3691,0
+FTAIM.US,D,20230802,000000,24.5,24.57,24.5,24.57,258,0
+FTAIM.US,D,20230803,000000,24.373,24.373,24.373,24.373,302,0
+FTAIM.US,D,20230804,000000,24.47,24.5799,24.47,24.5799,342,0
+FTAIM.US,D,20230807,000000,24.6,24.625,24.6,24.6,2952,0
+FTAIM.US,D,20230808,000000,24.54,24.55,24.495,24.495,2102,0
+FTAIM.US,D,20230809,000000,24.45,24.4901,24.45,24.4901,2637,0
+FTAIM.US,D,20230810,000000,24.53,24.53,24.42,24.42,1662,0
+FTAIM.US,D,20230811,000000,24.5363,24.6899,24.35,24.6899,5619,0
+FTAIM.US,D,20230814,000000,24.6199,24.6199,24.6199,24.6199,505,0
+FTAIM.US,D,20230816,000000,24.42,24.6099,24.26,24.26,5139,0
+FTAIM.US,D,20230817,000000,24.45,24.7,24.437,24.68,5703,0
+FTAIM.US,D,20230818,000000,24.68,24.68,24.6799,24.6799,607,0
+FTAIM.US,D,20230821,000000,24.67,24.6799,24.5,24.6799,5513,0
+FTAIM.US,D,20230822,000000,24.65,24.65,24.4,24.52,1122,0
+FTAIM.US,D,20230823,000000,24.59,24.74,24.59,24.74,3051,0
+FTAIM.US,D,20230824,000000,24.74,24.8,24.655,24.74,2562,0
+FTAIM.US,D,20230825,000000,24.83,24.87,24.42,24.79,5561,0
+FTAIM.US,D,20230828,000000,24.73,24.73,24.65,24.65,5384,0
+FTAIM.US,D,20230829,000000,24.7,24.9,24.6397,24.84,13088,0
+FTAIM.US,D,20230830,000000,24.85,25,24.67,24.67,7322,0
+FTAIM.US,D,20230831,000000,24.42,24.5,24.26,24.47,5453,0
+FTAIM.US,D,20230905,000000,24.54,24.54,24.2001,24.46,2517,0
+FTAIM.US,D,20230906,000000,24.385,24.385,24.385,24.385,485,0
+FTAIM.US,D,20230907,000000,24.22,24.37,24.22,24.37,1221,0
+FTAIM.US,D,20230908,000000,24.365,24.365,24.365,24.365,201,0
+FTAIM.US,D,20230911,000000,24.23,24.23,24.2,24.2101,2403,0
+FTAIM.US,D,20230912,000000,24.2,24.24,23.99,24.01,15381,0
+FTAIM.US,D,20230913,000000,24.23,24.24,23.99,24.01,4316,0
+FTAIM.US,D,20230914,000000,23.99,24.23,23.99,24.08,1944,0
+FTAIM.US,D,20230915,000000,24.22,24.22,24.05,24.05,746,0
+FTAIM.US,D,20230918,000000,24.1501,24.24,24.15,24.15,713,0
+FTAIM.US,D,20230919,000000,24.23,24.58,24.0742,24.58,2158,0
+FTAIM.US,D,20230920,000000,24.3501,24.695,24.3501,24.695,5589,0
+FTAIM.US,D,20230921,000000,24.86,24.87,24.3101,24.3101,2653,0
+FTAIM.US,D,20230922,000000,24.47,24.6044,24.47,24.6044,548,0
+FTAIM.US,D,20230925,000000,24.87,24.87,24.23,24.545,1447,0
+FTAIM.US,D,20230926,000000,24.9399,24.9399,23.99,24.32,7945,0
+FTAIM.US,D,20230927,000000,24.5,24.5657,24.5,24.5657,2065,0
+FTAIM.US,D,20230928,000000,24.93,25,24.89,25,5837,0
+FTAIM.US,D,20230929,000000,24.5002,24.655,24.4001,24.5932,3339,0
+FTAIM.US,D,20231002,000000,24.6501,24.88,24.11,24.26,15019,0
+FTAIM.US,D,20231003,000000,24.2545,24.3047,23.69,24.1688,7006,0
+FTAIM.US,D,20231004,000000,24.19,24.22,24.1865,24.1865,1402,0
+FTAIM.US,D,20231005,000000,24.465,24.465,24.45,24.4557,309,0
+FTAIM.US,D,20231006,000000,24.27,24.27,23.79,24.135,1694,0
+FTAIM.US,D,20231009,000000,23.75,23.7537,23.44,23.45,3684,0
+FTAIM.US,D,20231010,000000,23.55,23.74,23.53,23.74,447,0
+FTAIM.US,D,20231011,000000,24.68,24.68,23.41,24.35,4230,0
+FTAIM.US,D,20231012,000000,24.47,24.61,24.45,24.58,2566,0
+FTAIM.US,D,20231013,000000,24.54,24.58,24.54,24.58,519,0
+FTAIM.US,D,20231016,000000,24.07,24.66,24,24,5627,0
+FTAIM.US,D,20231017,000000,24.64,24.64,24,24.1,9324,0
+FTAIM.US,D,20231018,000000,24.27,24.63,24,24.32,2502,0
+FTAIM.US,D,20231019,000000,24.64,24.64,24.57,24.57,1592,0
+FTAIM.US,D,20231020,000000,24.22,24.48,24.0788,24.0788,3890,0
+FTAIM.US,D,20231023,000000,24.1,24.1,24.01,24.08,3915,0
+FTAIM.US,D,20231024,000000,24.1901,24.25,23.91,24.1,7882,0
+FTAIM.US,D,20231025,000000,24.12,24.35,23.58,23.58,8636,0
+FTAIM.US,D,20231026,000000,24.295,24.295,23.78,23.78,5690,0
+FTAIM.US,D,20231027,000000,23.82,24,23.82,23.865,4900,0
+FTAIM.US,D,20231030,000000,24.139,24.15,24.03,24.03,1869,0
+FTAIM.US,D,20231031,000000,24.03,24.2815,24.03,24.25,3972,0
+FTAIM.US,D,20231101,000000,24.32,24.5,24.25,24.44,26776,0
+FTAIM.US,D,20231102,000000,24.49,24.69,24.49,24.5,4827,0
+FTAIM.US,D,20231103,000000,24.65,24.7801,24.65,24.65,2750,0
+FTAIM.US,D,20231106,000000,24.7399,24.74,24.55,24.57,1171,0
+FTAIM.US,D,20231107,000000,24.5,24.51,24.5,24.51,654,0
+FTAIM.US,D,20231108,000000,24.5749,24.74,24.42,24.54,6549,0
+FTAIM.US,D,20231109,000000,24.715,25,24.6,25,4855,0
+FTAIM.US,D,20231110,000000,24.95,25.055,24.81,24.984,4216,0
+FTAIM.US,D,20231113,000000,25,25.16,24.99,25,10142,0
+FTAIM.US,D,20231114,000000,25.13,25.21,25,25.17,9388,0
+FTAIM.US,D,20231115,000000,25.02,25.02,25,25.01,1361,0
+FTAIM.US,D,20231116,000000,25.22,25.22,25.1001,25.2,6240,0
+FTAIM.US,D,20231117,000000,25.1897,25.2,25.1,25.18,4571,0
+FTAIM.US,D,20231120,000000,25.19,25.21,25.12,25.12,4341,0
+FTAIM.US,D,20231121,000000,25.21,25.22,25,25.01,10254,0
+FTAIM.US,D,20231122,000000,25.19,25.2,25.1363,25.2,2136,0
+FTAIM.US,D,20231124,000000,25.1066,25.22,25.1066,25.21,3203,0
+FTAIM.US,D,20231127,000000,25.2,25.2,25.02,25.02,2713,0
+FTAIM.US,D,20231128,000000,25.05,25.22,25.02,25.22,2786,0
+FTAIM.US,D,20231129,000000,25.1815,25.21,24.92,24.93,10569,0
+FTAIM.US,D,20231130,000000,24.35,25.06,24.35,25.01,8668,0
+FTAIM.US,D,20231201,000000,25.0182,25.06,24.5601,25.01,5360,0
+FTAIM.US,D,20231204,000000,25.0342,25.04,24.85,25.04,4129,0
+FTAIM.US,D,20231205,000000,24.82,25.21,24.82,25.1454,2927,0
+FTAIM.US,D,20231206,000000,25.02,25.02,24.8,24.8,2716,0
+FTAIM.US,D,20231207,000000,24.9099,25.1,24.85,25.0003,5386,0
+FTAIM.US,D,20231208,000000,25.06,25.1,25.06,25.1,1092,0
+FTAIM.US,D,20231211,000000,25.062,25.062,25.05,25.0601,1625,0
+FTAIM.US,D,20231212,000000,25.06,25.0602,25.01,25.05,882,0
+FTAIM.US,D,20231213,000000,25.05,25.14,25.05,25.135,5752,0
+FTAIM.US,D,20231214,000000,25.22,25.22,25.06,25.1,10133,0
+FTAIM.US,D,20231215,000000,25.1,25.22,25.1,25.22,553,0
+FTAIM.US,D,20231218,000000,25.1911,25.1911,25.1,25.16,1326,0
+FTAIM.US,D,20231219,000000,25.19,25.25,25,25.25,22447,0
+FTAIM.US,D,20231220,000000,25.25,25.2701,25.25,25.2701,3487,0
+FTAIM.US,D,20231221,000000,25.1999,25.2,25.1999,25.2,2491,0
+FTAIM.US,D,20231222,000000,25.25,25.25,25.19,25.19,3663,0
+FTAIM.US,D,20231226,000000,25.19,25.25,25.19,25.25,5177,0
+FTAIM.US,D,20231227,000000,25.245,25.245,25.24,25.24,459,0
+FTAIM.US,D,20231228,000000,25.25,25.3,25.19,25.275,6896,0
+FTAIM.US,D,20231229,000000,25.28,25.2999,25.28,25.2999,1890,0
+FTAIM.US,D,20240102,000000,25.3,25.34,25.2872,25.3,4461,0
+FTAIM.US,D,20240103,000000,25.3598,25.3598,25.315,25.315,1097,0
+FTAIM.US,D,20240104,000000,25.32,25.37,25.31,25.37,4072,0
+FTAIM.US,D,20240105,000000,25.4,25.4799,25.28,25.31,6782,0
+FTAIM.US,D,20240108,000000,25.27,25.37,25.21,25.21,7584,0
+FTAIM.US,D,20240109,000000,25.235,25.47,25.235,25.25,5397,0
+FTAIM.US,D,20240111,000000,25.31,25.366,25.19,25.19,12996,0
+FTAIM.US,D,20240112,000000,25.381,25.48,25.335,25.4,6254,0
+FTAIM.US,D,20240116,000000,25.307,25.31,25.3,25.31,1370,0
+FTAIM.US,D,20240117,000000,25.2388,25.39,25.2388,25.27,2625,0
+FTAIM.US,D,20240118,000000,25.38,25.38,25.21,25.31,7564,0
+FTAIM.US,D,20240119,000000,25.33,25.37,25.321,25.33,850,0
+FTAIM.US,D,20240122,000000,25.4,25.45,25.4,25.4,12367,0
+FTAIM.US,D,20240123,000000,25.22,25.365,25.2,25.2235,23812,0
+FTAIM.US,D,20240124,000000,25.3,25.35,25.2992,25.34,2036,0
+FTAIM.US,D,20240125,000000,25.36,25.58,25.349,25.39,8037,0
+FTAIM.US,D,20240126,000000,25.6799,25.6799,25.525,25.53,2446,0
+FTAIM.US,D,20240130,000000,25.64,25.68,25.6,25.6,8296,0
+FTAIM.US,D,20240131,000000,25.66,25.66,25.48,25.48,8380,0
+FTAIM.US,D,20240201,000000,25.53,25.5699,25.43,25.43,4470,0
+FTAIM.US,D,20240202,000000,25.43,25.5699,25.41,25.45,5837,0
+FTAIM.US,D,20240205,000000,25.64,25.66,25.46,25.46,9982,0
+FTAIM.US,D,20240206,000000,25.5623,25.5663,25.49,25.5,5666,0
+FTAIM.US,D,20240207,000000,25.4,25.533,25.4,25.49,1297,0
+FTAIM.US,D,20240208,000000,25.49,25.49,25.45,25.45,1163,0
+FTAIM.US,D,20240209,000000,25.46,25.4799,25.4,25.4,2976,0
+FTAIM.US,D,20240212,000000,25.66,25.66,25.43,25.6393,4173,0
+FTAIM.US,D,20240213,000000,25.58,25.64,25.58,25.64,2047,0
+FTAIM.US,D,20240214,000000,25.6799,25.68,25.65,25.65,14376,0
+FTAIM.US,D,20240215,000000,25.74,25.7598,25.635,25.635,2526,0
+FTAIM.US,D,20240216,000000,25.5,25.68,25.3,25.68,27024,0
+FTAIM.US,D,20240220,000000,25.65,25.67,25.44,25.5999,1813,0
+FTAIM.US,D,20240221,000000,25.55,25.6199,25.55,25.6199,300,0
+FTAIM.US,D,20240222,000000,25.61,25.72,25.47,25.47,7081,0
+FTAIM.US,D,20240223,000000,25.51,25.68,25.51,25.59,11462,0
+FTAIM.US,D,20240226,000000,25.62,25.6201,25.57,25.6189,5054,0
+FTAIM.US,D,20240227,000000,25.63,25.63,25.5,25.58,5736,0
+FTAIM.US,D,20240228,000000,25.6094,25.61,25.6,25.6,3217,0
+FTAIM.US,D,20240229,000000,25.63,25.63,25.61,25.62,4207,0
+FTAIM.US,D,20240301,000000,25.67,25.76,25.61,25.76,17384,0
+FTAIM.US,D,20240304,000000,25.25,25.7,25.25,25.43,12653,0
+FTAIM.US,D,20240305,000000,25.437,25.437,25.41,25.43,1005,0
+FTAIM.US,D,20240306,000000,25.5,25.5899,25.37,25.37,2161,0
+FTAIM.US,D,20240307,000000,25.37,25.59,25.25,25.25,7793,0
+FTAIM.US,D,20240308,000000,25.58,25.59,25.34,25.34,2794,0
+FTAIM.US,D,20240311,000000,25.421,25.5,25.34,25.34,7690,0
+FTAIM.US,D,20240312,000000,25.35,25.37,25.22,25.24,4078,0
+FTAIM.US,D,20240313,000000,25.37,25.37,25.19,25.22,3801,0
+FTAIM.US,D,20240314,000000,25.37,25.45,25.21,25.45,1537,0
+FTAIM.US,D,20240315,000000,25.48,25.49,25.22,25.22,5975,0
+FTAIM.US,D,20240318,000000,25.34,25.49,25.24,25.24,3328,0
+FTAIM.US,D,20240319,000000,25.3999,25.3999,25.25,25.25,4363,0
+FTAIM.US,D,20240320,000000,25.3,25.4,25.25,25.27,2559,0
+FTAIM.US,D,20240321,000000,25.38,25.39,25.25,25.25,16168,0
+FTAIM.US,D,20240322,000000,25.32,25.49,25.25,25.25,23916,0
+FTAIM.US,D,20240325,000000,25.2,25.4,25.2,25.25,10086,0
+FTAIM.US,D,20240326,000000,25.35,25.44,25.25,25.3,13216,0
+FTAIM.US,D,20240327,000000,25.26,25.41,25.26,25.37,9631,0
+FTAIM.US,D,20240328,000000,25.4,25.45,25.25,25.4,9798,0
+FTAIM.US,D,20240401,000000,25.46,25.5,25.44,25.49,3883,0
+FTAIM.US,D,20240402,000000,25.48,25.54,25.34,25.34,14374,0
+FTAIM.US,D,20240403,000000,25.3,25.449,25.3,25.33,23135,0
+FTAIM.US,D,20240404,000000,25.41,25.41,25.36,25.4,4127,0
+FTAIM.US,D,20240405,000000,25.3999,25.52,25.3832,25.4,18634,0
+FTAIM.US,D,20240408,000000,25.4,25.48,25.4,25.47,2855,0
+FTAIM.US,D,20240409,000000,25.48,25.49,25.45,25.48,3578,0
+FTAIM.US,D,20240410,000000,25.49,25.5,25.4,25.49,3836,0
+FTAIM.US,D,20240411,000000,25.5,25.5,25.36,25.49,5412,0
+FTAIM.US,D,20240412,000000,25.39,25.4,25.34,25.3417,2065,0
+FTAIM.US,D,20240415,000000,25.3,25.3,25.29,25.29,660,0
+FTAIM.US,D,20240416,000000,25.29,25.29,24.76,24.94,28601,0
+FTAIM.US,D,20240417,000000,25.17,25.61,25.17,25.6,26443,0
+FTAIM.US,D,20240418,000000,25.6,25.64,25.46,25.64,15753,0
+FTAIM.US,D,20240419,000000,25.65,25.68,25.65,25.68,3697,0
+FTAIM.US,D,20240422,000000,25.68,25.76,25.68,25.76,6178,0
+FTAIM.US,D,20240423,000000,25.69,25.7357,25.3601,25.7357,13514,0
+FTAIM.US,D,20240424,000000,25.41,26.14,25.41,25.8749,49032,0
+FTAIM.US,D,20240425,000000,26.2665,26.2665,25.5,25.75,10613,0
+FTAIM.US,D,20240426,000000,25.5,25.61,25.49,25.51,43198,0
+FTAIM.US,D,20240429,000000,25.47,25.5,25.44,25.45,19039,0
+FTAIM.US,D,20240430,000000,25.42,25.42,25.2262,25.2262,8243,0
+FTAIM.US,D,20240501,000000,25.31,25.34,25.2,25.3001,10124,0
+FTAIM.US,D,20240502,000000,25.29,25.3987,25.21,25.24,57045,0
+FTAIM.US,D,20240503,000000,25.2,25.38,25.2,25.23,51987,0
+FTAIM.US,D,20240506,000000,25.29,25.385,25.24,25.2478,22976,0
+FTAIM.US,D,20240507,000000,25.28,25.32,25.23,25.23,53830,0
+FTAIM.US,D,20240508,000000,25.4899,25.4899,25.24,25.24,7653,0
+FTAIM.US,D,20240509,000000,25.25,25.26,25.21,25.23,39813,0
+FTAIM.US,D,20240510,000000,25.29,25.29,25.1999,25.2,23364,0
+FTAIM.US,D,20240513,000000,25.2036,25.25,25,25.0913,44567,0
+FTAIM.US,D,20240514,000000,25.1,25.1,25,25,62676,0
+FTAIM.US,D,20240515,000000,25.07,25.0947,25,25,38168,0
+FTAIM.US,D,20240516,000000,25.05,25.3,24.96,24.97,31928,0
+FTAIM.US,D,20240517,000000,25.08,25.08,24.9,24.99,56489,0
+FTAIM.US,D,20240520,000000,25.16,25.5,25.14,25.45,71728,0
+FTAIM.US,D,20240521,000000,25.5,25.6,25.45,25.47,22381,0
+FTAIM.US,D,20240522,000000,25.55,25.6,25.49,25.5601,25059,0
+FTAIM.US,D,20240523,000000,25.53,25.65,25.53,25.622,32892,0
+FTAIM.US,D,20240524,000000,25.69,25.69,25.633,25.66,2009,0
+FTAIM.US,D,20240528,000000,25.69,25.69,25.6501,25.69,7758,0
+FTAIM.US,D,20240529,000000,25.7,25.74,25.7,25.74,15709,0
+FTAIM.US,D,20240530,000000,25.74,25.8,25.72,25.8,4156,0
+FTAIM.US,D,20240531,000000,25.8,25.82,25.7,25.7,6872,0
+FTAIM.US,D,20240603,000000,25.3,25.4384,25.12,25.4311,26348,0
+FTAIM.US,D,20240604,000000,25.45,25.55,25.38,25.53,10082,0
+FTAIM.US,D,20240605,000000,25.56,25.66,25.525,25.66,8309,0
+FTAIM.US,D,20240606,000000,25.44,25.6432,25.44,25.56,3188,0
+FTAIM.US,D,20240607,000000,25.55,25.67,25.43,25.67,9448,0
+FTAIM.US,D,20240610,000000,25.575,25.635,25.49,25.56,6345,0
+FTAIM.US,D,20240611,000000,25.46,25.69,25.26,25.33,9288,0
+FTAIM.US,D,20240612,000000,25.395,25.5,25.395,25.455,5300,0
+FTAIM.US,D,20240613,000000,25.5,25.69,25.46,25.625,15093,0
+FTAIM.US,D,20240614,000000,25.65,25.65,25.5627,25.5627,1356,0
+FTAIM.US,D,20240617,000000,25.625,25.8,25.6,25.75,5794,0
+FTAIM.US,D,20240618,000000,25.7999,25.7999,25.6,25.7943,2063,0
+FTAIM.US,D,20240620,000000,25.8,25.84,25.72,25.81,5708,0
+FTAIM.US,D,20240621,000000,25.8861,25.89,25.7811,25.88,2921,0
+FTAIM.US,D,20240624,000000,25.63,25.68,25.37,25.4888,12290,0
+FTAIM.US,D,20240625,000000,25.5,25.75,25.44,25.75,16094,0
+FTAIM.US,D,20240626,000000,25.77,26.09,25.7555,26.09,15769,0
+FTAIM.US,D,20240627,000000,25.79,26.15,25.79,25.9675,8027,0
+FTAIM.US,D,20240628,000000,25.785,26.15,25.785,26.15,7683,0
+FTAIM.US,D,20240701,000000,25.9326,26.14,25.9326,26.14,541,0
+FTAIM.US,D,20240702,000000,25.5874,26,25.5874,25.9438,3576,0
+FTAIM.US,D,20240703,000000,25.83,25.9705,25.83,25.9705,2447,0
+FTAIM.US,D,20240705,000000,25.9,26.14,25.9,26.0612,2087,0
+FTAIM.US,D,20240708,000000,26.25,26.25,25.6701,25.6701,3009,0
+FTAIM.US,D,20240709,000000,25.8501,26.045,25.85,25.92,4408,0
+FTAIM.US,D,20240712,000000,25.9014,25.9886,25.9,25.94,2172,0
+FTAIM.US,D,20240715,000000,25.99,26.25,25.99,26.187,5973,0
+FTAIM.US,D,20240716,000000,25.94,26.2486,25.94,26.2276,13217,0
+FTAIM.US,D,20240717,000000,26,26.25,26,26.1,12127,0
+FTAIM.US,D,20240718,000000,26.013,26.22,26.013,26.155,8271,0
+FTAIM.US,D,20240719,000000,26.1,26.1712,26.08,26.15,36013,0
+FTAIM.US,D,20240722,000000,26.2,26.26,26.105,26.105,9469,0
+FTAIM.US,D,20240723,000000,26.2,26.225,25.995,26.12,15595,0
+FTAIM.US,D,20240724,000000,26,26.2,26,26.2,1992,0
+FTAIM.US,D,20240725,000000,26.0945,26.0945,26.02,26.0201,2138,0
+FTAIM.US,D,20240726,000000,26.03,26.2099,26.03,26.06,5003,0
+FTAIM.US,D,20240729,000000,26.0228,26.18,26.02,26.18,3226,0
+FTAIM.US,D,20240731,000000,26.22,26.25,26.02,26.09,7289,0
+FTAIM.US,D,20240801,000000,26.17,26.17,26.1,26.1,1098,0
+FTAIM.US,D,20240802,000000,26.06,26.26,26.02,26.06,2274,0
+FTAIM.US,D,20240805,000000,26,26.3499,25.75,26.3499,4845,0
+FTAIM.US,D,20240806,000000,26.16,26.27,26.16,26.25,2598,0
+FTAIM.US,D,20240807,000000,26.09,26.3,26,26.28,3884,0
+FTAIM.US,D,20240808,000000,26.25,26.2599,26.25,26.2599,871,0
+FTAIM.US,D,20240809,000000,26.1002,26.26,26.1,26.26,6314,0
+FTAIM.US,D,20240812,000000,26.1,26.17,26.1,26.1,1644,0
+FTAIM.US,D,20240813,000000,26.2401,26.28,26.1592,26.28,4394,0
+FTAIM.US,D,20240814,000000,26.05,26.15,26,26.095,5016,0
+FTAIM.US,D,20240815,000000,26.15,26.1899,26,26.16,3052,0
+FTAIM.US,D,20240816,000000,26.1,26.115,26.1,26.115,598,0
+FTAIM.US,D,20240819,000000,26.16,26.17,26,26.17,6507,0
+FTAIM.US,D,20240820,000000,26.0301,26.1699,26.03,26.1699,4139,0
+FTAIM.US,D,20240821,000000,26.1,26.21,26.1,26.21,3238,0
+FTAIM.US,D,20240822,000000,26.335,26.335,26.2,26.3,3888,0
+FTAIM.US,D,20240823,000000,26.22,26.23,26.21,26.21,2614,0
+FTAIM.US,D,20240826,000000,26.38,26.38,26.2,26.33,2973,0
+FTAIM.US,D,20240827,000000,26.2,26.3399,26.1301,26.1301,6508,0
+FTAIM.US,D,20240828,000000,26.21,26.25,26.13,26.2499,7312,0
+FTAIM.US,D,20240829,000000,26.21,26.35,26.2,26.29,4960,0
+FTAIM.US,D,20240830,000000,26.29,26.29,26.1301,26.225,11264,0
+FTAIM.US,D,20240903,000000,26.2,26.33,26.17,26.33,3934,0
+FTAIM.US,D,20240904,000000,26.3,26.33,26.2,26.2,2094,0
+FTAIM.US,D,20240905,000000,26.3875,26.46,26.365,26.365,1199,0
+FTAIM.US,D,20240906,000000,26,26.15,26,26.15,14044,0
+FTAIM.US,D,20240909,000000,26.057,26.1212,26,26.075,4179,0
+FTAIM.US,D,20240910,000000,26.2,26.2,26.01,26.01,8038,0
+FTAIM.US,D,20240911,000000,26.14,26.18,26.14,26.18,1882,0
+FTAIM.US,D,20240912,000000,26.0214,26.1711,26.0214,26.1,3245,0
+FTAIM.US,D,20240913,000000,26.16,26.17,26,26.17,1241,0
+FTAIM.US,D,20240916,000000,26.01,26.2,26,26.15,5704,0
+FTAIM.US,D,20240917,000000,26.155,26.1975,26.11,26.1554,3945,0
+FTAIM.US,D,20240918,000000,26.2,26.25,26.2,26.25,1947,0
+FTAIM.US,D,20240919,000000,26.2685,26.29,26.2,26.2,2273,0
+FTAIM.US,D,20240920,000000,26.44,26.44,26.25,26.25,24090,0
+FTAIM.US,D,20240923,000000,26.37,27,26.15,26.15,6354,0
+FTAIM.US,D,20240924,000000,26.5,26.5,26.1501,26.2304,10764,0
+FTAIM.US,D,20240925,000000,26.4168,26.426,26.15,26.21,5762,0
+FTAIM.US,D,20240926,000000,26.4,26.4,26.135,26.135,4268,0
+FTAIM.US,D,20240927,000000,26.3,26.36,26.14,26.15,10697,0
+FTAIM.US,D,20240930,000000,27.47,27.47,26.1287,26.1399,10728,0
+FTAIM.US,D,20241001,000000,26.15,26.3,26.12,26.15,13963,0
+FTAIM.US,D,20241002,000000,26.08,26.38,26,26.318,24295,0
+FTAIM.US,D,20241003,000000,26.25,26.39,26.11,26.2187,10738,0
+FTAIM.US,D,20241004,000000,26.31,26.898,26.3,26.34,3431,0
+FTAIM.US,D,20241007,000000,26.36,26.66,26.35,26.53,3650,0
+FTAIM.US,D,20241008,000000,26.32,26.35,26.25,26.27,13853,0
+FTAIM.US,D,20241009,000000,26.27,26.47,26.24,26.295,23971,0
+FTAIM.US,D,20241010,000000,26.2957,26.57,26.21,26.21,15388,0
+FTAIM.US,D,20241011,000000,26.55,26.55,26.28,26.28,2586,0
+FTAIM.US,D,20241014,000000,26.26,26.41,26.21,26.39,4962,0
+FTAIM.US,D,20241015,000000,26.45,26.59,26.23,26.27,6175,0
+FTAIM.US,D,20241016,000000,26.39,26.77,26.24,26.37,15630,0
+FTAIM.US,D,20241017,000000,26.4266,26.9652,26.31,26.43,11765,0
+FTAIM.US,D,20241018,000000,26.86,26.86,26.6,26.6,1834,0
+FTAIM.US,D,20241021,000000,26.6283,26.98,26.6283,26.95,3091,0
+FTAIM.US,D,20241022,000000,26.5,26.5,26.5,26.5,666,0
+FTAIM.US,D,20241023,000000,26.57,26.75,26.57,26.7,4024,0
+FTAIM.US,D,20241024,000000,26.7,27,26.7,26.9715,2429,0
+FTAIM.US,D,20241025,000000,26.9999,27.43,26.57,26.84,4032,0
+FTAIM.US,D,20241028,000000,27.25,27.43,26.63,27.0278,11447,0
+FTAIM.US,D,20241029,000000,26.58,27.1,26.58,27.1,1114,0
+FTAIM.US,D,20241030,000000,27.1,27.25,26.56,27.05,14758,0
+FTAIM.US,D,20241031,000000,26.8625,26.98,26.55,26.9292,5464,0
+FTAIM.US,D,20241101,000000,26.9711,26.9711,26.5,26.549,7317,0
+FTAIM.US,D,20241104,000000,26.94,26.9899,26.6501,26.758,5064,0
+FTAIM.US,D,20241105,000000,26.65,26.9591,26.6,26.6,2791,0
+FTAIM.US,D,20241106,000000,27.18,27.25,26.79,27.19,9552,0
+FTAIM.US,D,20241107,000000,26.71,26.81,26.7,26.81,2626,0
+FTAIM.US,D,20241108,000000,26.85,27.18,26.85,27.18,2653,0
+FTAIM.US,D,20241112,000000,27.1799,27.19,27.14,27.19,1765,0
+FTAIM.US,D,20241113,000000,27.16,27.16,27.16,27.16,711,0
+FTAIM.US,D,20241114,000000,27.16,27.25,27.16,27.25,2037,0
+FTAIM.US,D,20241115,000000,27.25,27.25,27.25,27.25,904,0
+FTAIM.US,D,20241118,000000,27.15,27.43,27.15,27.43,4328,0
+FTAIM.US,D,20241119,000000,27.4,27.4,27.26,27.2601,1233,0
+FTAIM.US,D,20241120,000000,27.31,27.4,27,27.369,7679,0
+FTAIM.US,D,20241121,000000,27.3699,27.46,26.975,26.975,5809,0
+FTAIM.US,D,20241122,000000,27.5043,27.5043,27.5043,27.5043,1604,0
+FTAIM.US,D,20241125,000000,27.04,28.16,27.04,27.18,3117,0
+FTAIM.US,D,20241126,000000,27.1355,27.73,27.1355,27.73,439,0
+FTAIM.US,D,20241127,000000,27.43,27.93,27.43,27.88,2720,0
+FTAIM.US,D,20241202,000000,27.8,27.8507,27.31,27.6,2529,0
+FTAIM.US,D,20241203,000000,26.8701,27.59,26.8701,27,444,0
+FTAIM.US,D,20241204,000000,27.13,27.5,27,27,3346,0
+FTAIM.US,D,20241205,000000,27.1628,27.4,27.02,27.0801,4679,0
+FTAIM.US,D,20241206,000000,27.12,27.2,27.1,27.19,1721,0
+FTAIM.US,D,20241209,000000,26.9617,26.9617,26.9617,26.9617,104,0
+FTAIM.US,D,20241210,000000,26.94,26.94,25.07,26.31,25047,0
+FTAIM.US,D,20241211,000000,27.05,27.05,26.25,26.25,1585,0
+FTAIM.US,D,20241213,000000,26.94,26.94,26.85,26.85,531,0
+FTAIM.US,D,20241216,000000,26.85,26.94,26.63,26.9,2145,0
+FTAIM.US,D,20241217,000000,26.98,26.99,26.3323,26.9116,2724,0
+FTAIM.US,D,20241218,000000,26.281,26.32,26.28,26.28,2076,0
+FTAIM.US,D,20241219,000000,26.94,26.94,26.3268,26.3268,396,0
+FTAIM.US,D,20241220,000000,26.6462,26.6462,26.6462,26.6462,578,0
+FTAIM.US,D,20241223,000000,26.64,26.64,26.64,26.64,168,0
+FTAIM.US,D,20241224,000000,26.51,26.65,26.5,26.5,11552,0
+FTAIM.US,D,20241226,000000,26.6,26.7926,26.6,26.7926,552,0
+FTAIM.US,D,20241230,000000,26.44,26.8,26.4,26.6618,818,0
+FTAIM.US,D,20241231,000000,26.79,26.8,26.77,26.8,2301,0
+FTAIM.US,D,20250102,000000,26.8,26.8,26.8,26.8,388,0
+FTAIM.US,D,20250103,000000,26.69,26.99,26.4,26.99,3767,0
+FTAIM.US,D,20250106,000000,26.94,27,26.94,27,1141,0
+FTAIM.US,D,20250107,000000,26.5294,26.5294,26.5294,26.5294,757,0
+FTAIM.US,D,20250108,000000,26.9999,27.05,26.8628,27.05,2203,0
+FTAIM.US,D,20250110,000000,26.825,26.825,26.6,26.6,7508,0
+FTAIM.US,D,20250113,000000,26.6,26.9865,26.4065,26.9865,2978,0
+FTAIM.US,D,20250114,000000,26.7,26.7,26.5752,26.5988,2612,0
+FTAIM.US,D,20250115,000000,26.45,26.705,24.925,25.9299,96784,0
+FTAIM.US,D,20250116,000000,25.9,26.9699,25.855,26.15,11504,0
+FTAIM.US,D,20250117,000000,26.16,26.5,25.8,25.92,4293,0
+FTAIM.US,D,20250121,000000,25.8,25.92,25.3001,25.61,134925,0
+FTAIM.US,D,20250122,000000,25.6749,25.7107,25.25,25.37,38565,0
+FTAIM.US,D,20250123,000000,25.36,26.0095,25.36,25.75,15727,0
+FTAIM.US,D,20250124,000000,25.7,25.8893,25.6212,25.65,3674,0
+FTAIM.US,D,20250127,000000,25.47,25.7,25.47,25.7,13173,0
+FTAIM.US,D,20250128,000000,25.7,25.8261,25.49,25.65,17897,0
+FTAIM.US,D,20250129,000000,25.6808,25.7,25.49,25.69,22569,0
+FTAIM.US,D,20250130,000000,25.49,25.7,25.49,25.6675,18138,0
+FTAIM.US,D,20250131,000000,25.68,25.68,25.6,25.6,3892,0
+FTAIM.US,D,20250203,000000,25.64,25.7145,25.6045,25.61,9440,0
+FTAIM.US,D,20250204,000000,25.6867,25.7,25.6092,25.6092,4470,0
+FTAIM.US,D,20250205,000000,25.7,25.8986,25.6525,25.8842,7993,0
+FTAIM.US,D,20250206,000000,25.7,25.8055,25.66,25.68,5096,0
+FTAIM.US,D,20250207,000000,25.67,25.816,25.66,25.7598,7389,0
+FTAIM.US,D,20250210,000000,25.76,26,25.75,26,3042,0
+FTAIM.US,D,20250211,000000,26.4999,26.4999,26.05,26.23,4054,0
+FTAIM.US,D,20250212,000000,26.2476,26.48,26.095,26.25,3824,0
+FTAIM.US,D,20250213,000000,26.2178,26.2178,26.1397,26.1397,769,0
+FTAIM.US,D,20250214,000000,26.1193,26.3,26.1101,26.3,1594,0
+FTAIM.US,D,20250218,000000,26.3,26.48,26.18,26.34,6350,0
+FTAIM.US,D,20250219,000000,26.48,26.48,26.25,26.47,5670,0
+FTAIM.US,D,20250220,000000,26.21,26.48,26.21,26.32,17961,0
+FTAIM.US,D,20250221,000000,26.335,26.335,26.27,26.27,977,0
+FTAIM.US,D,20250224,000000,26.26,26.4,26.26,26.4,9418,0
+FTAIM.US,D,20250225,000000,26.3171,26.3171,26.3171,26.3171,629,0
+FTAIM.US,D,20250226,000000,26.31,26.35,26.31,26.33,1568,0
+FTAIM.US,D,20250227,000000,26.3282,26.48,26.2,26.34,5413,0
+FTAIM.US,D,20250228,000000,26.16,26.75,26.16,26.655,16418,0
+FTAIM.US,D,20250303,000000,26.75,26.88,26.7399,26.8793,2717,0
+FTAIM.US,D,20250304,000000,26.7439,26.8196,26.4595,26.4701,3668,0
+FTAIM.US,D,20250305,000000,26.7979,26.8288,26.7201,26.8288,1253,0
+FTAIM.US,D,20250306,000000,26.78,26.78,26.6141,26.7239,1133,0
+FTAIM.US,D,20250307,000000,26.65,26.8539,26.64,26.8539,1781,0
+FTAIM.US,D,20250310,000000,26.115,26.25,26.0026,26.15,2631,0
+FTAIM.US,D,20250311,000000,26.01,26.1016,25.98,26.1016,4578,0
+FTAIM.US,D,20250312,000000,26.29,26.29,25.92,26.1803,6215,0
+FTAIM.US,D,20250313,000000,25.94,26.2495,25.94,26.24,1115,0
+FTAIM.US,D,20250314,000000,26.04,26.2229,26.04,26.05,2949,0
+FTAIM.US,D,20250317,000000,25.9975,26.2123,25.81,25.8795,2984,0
+FTAIM.US,D,20250318,000000,26.12,26.12,25.93,26.065,2374,0
+FTAIM.US,D,20250319,000000,26.17,26.17,26.09,26.09,1540,0
+FTAIM.US,D,20250320,000000,26.16,26.1904,26.0021,26.0021,2285,0
+FTAIM.US,D,20250321,000000,25.94,25.94,25.86,25.88,1827,0
+FTAIM.US,D,20250324,000000,25.88,26.0422,25.63,25.905,3335,0
+FTAIM.US,D,20250325,000000,25.9,26.0437,25.9,26.0437,1819,0
+FTAIM.US,D,20250326,000000,25.975,26.04,25.8,25.8,1976,0
+FTAIM.US,D,20250327,000000,25.98,25.98,25.98,25.98,214,0
+FTAIM.US,D,20250328,000000,25.86,25.9799,25.86,25.95,1730,0
+FTAIM.US,D,20250331,000000,25.94,25.95,25.895,25.895,690,0
+FTAIM.US,D,20250401,000000,25.93,25.98,25.8099,25.92,4812,0
+FTAIM.US,D,20250402,000000,25.83,25.8974,25.83,25.85,844,0
+FTAIM.US,D,20250403,000000,25.83,25.92,25.65,25.7,6021,0
+FTAIM.US,D,20250404,000000,25.5501,25.623,25.35,25.4,13491,0
+FTAIM.US,D,20250407,000000,25.26,25.4,24.602,25.0001,13249,0
+FTAIM.US,D,20250408,000000,25.3755,25.97,25.3755,25.545,3381,0
+FTAIM.US,D,20250409,000000,25.2501,25.69,25.0283,25.12,13779,0
+FTAIM.US,D,20250410,000000,25.17,25.67,25.17,25.335,3076,0
+FTAIM.US,D,20250411,000000,25.1798,25.59,25.1798,25.38,2449,0
+FTAIM.US,D,20250414,000000,25.17,25.59,25,25.53,7286,0
+FTAIM.US,D,20250415,000000,25.11,25.75,25.11,25.689,3914,0
+FTAIM.US,D,20250416,000000,25.69,25.69,25.4,25.5,4351,0
+FTAIM.US,D,20250417,000000,25.41,25.545,25.41,25.545,1460,0
+FTAIM.US,D,20250421,000000,25.645,25.74,25.545,25.545,1418,0
+FTAIM.US,D,20250422,000000,25.66,25.69,25.66,25.6702,1212,0
+FTAIM.US,D,20250423,000000,25.6465,25.676,25.545,25.592,7888,0
+FTAIM.US,D,20250424,000000,25.6582,25.6635,25.4465,25.6635,1215,0
+FTAIM.US,D,20250425,000000,25.65,25.65,25.65,25.65,382,0
+FTAIM.US,D,20250428,000000,25.59,25.6476,25.43,25.545,2474,0
+FTAIM.US,D,20250429,000000,25.4601,25.575,25.4,25.55,3698,0
+FTAIM.US,D,20250430,000000,25.53,25.53,25.53,25.53,384,0
+FTAIM.US,D,20250501,000000,25.65,25.65,25.43,25.49,6973,0
+FTAIM.US,D,20250502,000000,25.64,26.16,25.63,26.14,13053,0
+FTAIM.US,D,20250505,000000,26.017,26.47,25.935,26.47,10257,0
+FTAIM.US,D,20250506,000000,26.46,26.47,26.01,26.01,1601,0
+FTAIM.US,D,20250507,000000,26.47,26.5,26.27,26.5,2850,0
+FTAIM.US,D,20250508,000000,26.4585,26.5,26.26,26.4197,2719,0
+FTAIM.US,D,20250509,000000,26.3696,26.855,26.365,26.6603,6524,0
+FTAIM.US,D,20250512,000000,26,26.65,26,26.6,5453,0
+FTAIM.US,D,20250513,000000,26.23,26.6,25.5408,26.59,4634,0
+FTAIM.US,D,20250514,000000,26.31,26.6,25.853,26.0601,7949,0
+FTAIM.US,D,20250515,000000,26.0926,26.13,25.92,25.92,6111,0
+FTAIM.US,D,20250516,000000,25.6,25.81,25.6,25.81,3031,0
+FTAIM.US,D,20250519,000000,25.55,25.7681,25.55,25.7524,2108,0
+FTAIM.US,D,20250520,000000,25.58,26.55,25.55,26,14992,0
+FTAIM.US,D,20250521,000000,25.81,26.22,25.8,26.22,4837,0
+FTAIM.US,D,20250522,000000,25.78,26.1616,25.51,25.59,18969,0
+FTAIM.US,D,20250523,000000,25.6,26.115,25.6,26.115,8320,0
+FTAIM.US,D,20250527,000000,26.38,26.55,26.185,26.45,16451,0
+FTAIM.US,D,20250528,000000,26.25,26.89,25.69,26.7,37227,0
+FTAIM.US,D,20250529,000000,26.98,26.98,26.55,26.55,19421,0
+FTAIM.US,D,20250530,000000,26.735,27.01,26.5909,26.65,20765,0
+FTAIM.US,D,20250602,000000,26.732,26.895,26.7,26.895,1444,0
+FTAIM.US,D,20250603,000000,26.857,26.857,26.535,26.7,4009,0
+FTAIM.US,D,20250604,000000,26.57,26.73,26.57,26.73,1163,0
+FTAIM.US,D,20250605,000000,26.6,26.64,26.24,26.37,5673,0
+FTAIM.US,D,20250606,000000,26.85,26.85,26.353,26.353,1144,0
+FTAIM.US,D,20250609,000000,26.75,26.8984,26.2801,26.5,3837,0
+FTAIM.US,D,20250610,000000,26.6189,26.98,26.5,26.67,3236,0
+FTAIM.US,D,20250611,000000,26.575,26.575,26.575,26.575,325,0
+FTAIM.US,D,20250612,000000,26.9395,26.9395,26.54,26.6272,1024,0
+FTAIM.US,D,20250616,000000,26.72,26.72,26.55,26.55,1445,0
+FTAIM.US,D,20250617,000000,26.55,26.55,26.55,26.55,111,0
+FTAIM.US,D,20250618,000000,26.9899,26.9899,26.9899,26.9899,262,0
+FTAIM.US,D,20250620,000000,26.705,26.705,26.56,26.56,2768,0
+FTAIM.US,D,20250623,000000,26.7046,26.97,26.59,26.93,3929,0
+FTAIM.US,D,20250624,000000,26.65,26.92,26.5701,26.92,4969,0
+FTAIM.US,D,20250625,000000,26.8,26.85,26.65,26.65,957,0
+FTAIM.US,D,20250626,000000,26.8136,26.8136,26.65,26.6821,497,0
+FTAIM.US,D,20250627,000000,26.7,26.7001,26.7,26.7001,274,0
+FTAIM.US,D,20250630,000000,26.8219,26.84,26.765,26.83,1291,0
+FTAIM.US,D,20250701,000000,26.65,26.9259,26.65,26.75,2593,0
+FTAIM.US,D,20250702,000000,26.6,26.75,26.6,26.75,763,0
+FTAIM.US,D,20250703,000000,26.75,26.75,26.75,26.75,216,0
+FTAIM.US,D,20250707,000000,26.7001,26.75,26.64,26.64,1742,0
+FTAIM.US,D,20250709,000000,26.6638,26.6638,26.655,26.655,508,0
+FTAIM.US,D,20250710,000000,26.5,26.56,26.5,26.56,1212,0
+FTAIM.US,D,20250711,000000,26.56,26.56,26.56,26.56,1655,0
+FTAIM.US,D,20250714,000000,26.58,26.65,26.58,26.65,848,0
+FTAIM.US,D,20250715,000000,26.5,26.56,26.24,26.56,1612,0
+FTAIM.US,D,20250716,000000,26.48,26.495,26.45,26.495,1558,0
+FTAIM.US,D,20250717,000000,26.56,26.74,26.56,26.74,3354,0
+FTAIM.US,D,20250721,000000,26.655,26.655,26.655,26.655,1014,0
+FTAIM.US,D,20250722,000000,26.7415,26.7415,26.7415,26.7415,1060,0
+FTAIM.US,D,20250723,000000,26.7,26.738,26.6,26.675,1424,0
+FTAIM.US,D,20250724,000000,26.72,26.82,26.72,26.75,3892,0
+FTAIM.US,D,20250725,000000,26.89,26.93,26.6329,26.7359,5757,0
+FTAIM.US,D,20250728,000000,26.6,26.6607,26.6,26.6607,1333,0
+FTAIM.US,D,20250729,000000,26.6,26.6,26.56,26.56,1699,0
+FTAIM.US,D,20250730,000000,26.7499,26.7499,26.52,26.655,1454,0
+FTAIM.US,D,20250731,000000,26.74,26.75,26.6329,26.7499,2431,0
+FTAIM.US,D,20250801,000000,26.75,26.75,26.7261,26.74,1803,0
+FTAIM.US,D,20250804,000000,26.7343,26.7343,26.675,26.675,717,0
+FTAIM.US,D,20250805,000000,26.6901,26.7405,26.6901,26.7405,1046,0
+FTAIM.US,D,20250806,000000,26.75,26.75,26.61,26.65,6320,0
+FTAIM.US,D,20250807,000000,26.665,26.84,26.665,26.8396,7383,0
+FTAIM.US,D,20250808,000000,26.56,26.85,26.56,26.82,14907,0
+FTAIM.US,D,20250811,000000,26.6,26.705,26.5,26.5,12566,0
+FTAIM.US,D,20250812,000000,26.25,26.3276,26.06,26.1201,14934,0
+FTAIM.US,D,20250813,000000,26.52,26.52,26.38,26.5065,3079,0
+FTAIM.US,D,20250814,000000,26.55,26.55,26.425,26.425,3886,0
+FTAIM.US,D,20250815,000000,26.41,26.56,26.41,26.45,2026,0
+FTAIM.US,D,20250818,000000,26.56,26.575,26.46,26.46,6100,0
+FTAIM.US,D,20250819,000000,26.41,26.65,26.41,26.59,1494,0
+FTAIM.US,D,20250820,000000,26.4723,26.675,26.4723,26.6,2649,0
+FTAIM.US,D,20250821,000000,26.7936,26.7936,26.675,26.675,562,0
+FTAIM.US,D,20250822,000000,26.82,26.8915,26.735,26.735,2702,0
+FTAIM.US,D,20250825,000000,26.5242,26.7574,26.5001,26.63,1587,0
+FTAIM.US,D,20250826,000000,26.63,26.63,26.5,26.5,404,0
+FTAIM.US,D,20250827,000000,26.51,26.6,26.51,26.6,544,0
+FTAIM.US,D,20250829,000000,26.55,26.55,26.55,26.55,704,0
+FTAIM.US,D,20250902,000000,26.59,26.59,26.479,26.59,809,0
+FTAIM.US,D,20250903,000000,26.5,26.59,26.34,26.5,4181,0
+FTAIM.US,D,20250904,000000,26.43,26.49,26.31,26.35,5825,0
+FTAIM.US,D,20250905,000000,26.4,26.5035,26.34,26.5,2100,0
+FTAIM.US,D,20250908,000000,26.63,26.7557,26.35,26.4,4676,0
+FTAIM.US,D,20250909,000000,26.45,26.46,26.37,26.3999,4368,0
+FTAIM.US,D,20250910,000000,26.4199,26.4199,26.4199,26.4199,648,0
+FTAIM.US,D,20250911,000000,26.5,26.5,26.4,26.4999,5488,0
+FTAIM.US,D,20250912,000000,26.44,26.5,26.44,26.4535,671,0
+FTAIM.US,D,20250915,000000,26.6,26.93,26.52,26.725,5476,0
+FTAIM.US,D,20250916,000000,26.49,26.7724,26.37,26.37,5382,0
+FTAIM.US,D,20250917,000000,26.48,26.745,26.48,26.6,8366,0
+FTAIM.US,D,20250918,000000,26.72,26.89,26.465,26.466,2179,0
+FTAIM.US,D,20250919,000000,26.68,26.68,26.37,26.5435,2683,0
+FTAIM.US,D,20250922,000000,26.5,26.72,26.5,26.72,2568,0
+FTAIM.US,D,20250923,000000,26.55,26.7962,26.55,26.56,577,0
+FTAIM.US,D,20250924,000000,26.41,26.665,26.41,26.45,2230,0
+FTAIM.US,D,20250925,000000,26.69,26.7835,26.6343,26.666,1403,0
+FTAIM.US,D,20250926,000000,26.78,26.78,26.46,26.46,435,0
+FTAIM.US,D,20250930,000000,26.39,26.98,26.39,26.78,3014,0
+FTAIM.US,D,20251001,000000,26.91,26.91,26.67,26.86,1070,0
+FTAIM.US,D,20251002,000000,26.7154,26.8699,26.675,26.8699,2236,0
+FTAIM.US,D,20251003,000000,26.44,26.71,26.44,26.5001,638,0
+FTAIM.US,D,20251006,000000,26.44,26.57,26.44,26.56,2215,0
+FTAIM.US,D,20251007,000000,26.76,26.98,26.76,26.8899,2700,0
+FTAIM.US,D,20251008,000000,26.9566,27.04,26.9566,27.04,1122,0
+FTAIM.US,D,20251009,000000,26.932,26.932,26.932,26.932,272,0
+FTAIM.US,D,20251013,000000,26.95,27.085,26.9201,26.9201,1691,0
+FTAIM.US,D,20251014,000000,26.83,26.83,26.83,26.83,559,0
+FTAIM.US,D,20251015,000000,26.8647,27,26.8647,26.91,3223,0
+FTAIM.US,D,20251016,000000,26.93,26.93,26.93,26.93,659,0
+FTAIM.US,D,20251017,000000,26.65,26.945,26.6401,26.945,1359,0
+FTAIM.US,D,20251020,000000,26.945,26.945,26.945,26.945,373,0
+FTAIM.US,D,20251021,000000,27.2,27.24,27.2,27.24,1135,0
+FTAIM.US,D,20251022,000000,27,27.0999,26.98,27.0999,1261,0
+FTAIM.US,D,20251023,000000,26.52,26.57,26.52,26.57,453,0
+FTAIM.US,D,20251024,000000,26.99,27.1,26.76,26.85,2172,0
+FTAIM.US,D,20251027,000000,27.02,27.035,26.86,27.035,3688,0
+FTAIM.US,D,20251028,000000,27.07,27.07,26.862,27,4597,0
+FTAIM.US,D,20251029,000000,27.12,27.2499,27,27,4358,0
+FTAIM.US,D,20251030,000000,27.2,27.2,26.87,27,2762,0
+FTAIM.US,D,20251031,000000,26.98,26.98,26.9,26.9,732,0
+FTAIM.US,D,20251103,000000,27.16,27.16,26.975,26.975,1474,0
+FTAIM.US,D,20251104,000000,27,27,26.75,26.75,3035,0
+FTAIM.US,D,20251105,000000,26.66,26.835,26.57,26.63,9496,0
+FTAIM.US,D,20251106,000000,26.61,26.61,26.3,26.3,20884,0
+FTAIM.US,D,20251107,000000,26.39,26.5,26.31,26.5,2755,0
+FTAIM.US,D,20251110,000000,26.61,26.61,26.45,26.49,7367,0
+FTAIM.US,D,20251111,000000,26.6428,26.6912,26.5,26.5,10382,0
+FTAIM.US,D,20251112,000000,26.5701,26.835,26.57,26.835,2576,0
+FTAIM.US,D,20251113,000000,26.77,26.85,26.77,26.85,4504,0
+FTAIM.US,D,20251114,000000,26.8799,26.9,26.85,26.8999,4919,0
+FTAIM.US,D,20251117,000000,27,27,26.95,26.99,3570,0
+FTAIM.US,D,20251118,000000,27.0059,27.0059,26.88,26.88,3857,0
+FTAIM.US,D,20251119,000000,27.02,27.08,27.02,27.05,1955,0
+FTAIM.US,D,20251120,000000,27.09,27.09,27,27.02,3228,0
+FTAIM.US,D,20251121,000000,27.09,27.09,26.85,27.07,4645,0
+FTAIM.US,D,20251124,000000,27.02,27.05,26.7,26.7,4568,0
+FTAIM.US,D,20251125,000000,26.92,26.92,26.8,26.8,1367,0
+FTAIM.US,D,20251126,000000,27.05,27.05,26.7556,26.89,1741,0
+FTAIM.US,D,20251128,000000,27.09,27.09,27.09,27.09,726,0
+FTAIM.US,D,20251201,000000,26.9,26.97,26.6,26.6704,14776,0
+FTAIM.US,D,20251202,000000,26.74,26.77,26.6935,26.76,1908,0
+FTAIM.US,D,20251203,000000,26.75,26.77,26.62,26.62,1958,0
+FTAIM.US,D,20251204,000000,26.7,26.77,26.7,26.77,3107,0
+FTAIM.US,D,20251205,000000,26.79,26.8068,26.745,26.745,3341,0
+FTAIM.US,D,20251208,000000,26.77,26.77,26.7,26.7174,1354,0
+FTAIM.US,D,20251209,000000,26.74,26.83,26.7399,26.81,19721,0
+FTAIM.US,D,20251210,000000,26.81,26.83,26.805,26.83,1231,0
+FTAIM.US,D,20251211,000000,26.8299,26.8299,26.795,26.8,2577,0
+FTAIM.US,D,20251212,000000,26.9005,26.9073,26.85,26.9073,3144,0
+FTAIM.US,D,20251215,000000,26.88,26.88,26.88,26.88,321,0
+FTAIM.US,D,20251216,000000,27.02,27.02,26.79,26.79,3871,0
+FTAIM.US,D,20251217,000000,26.8,26.8,26.79,26.7999,803,0
+FTAIM.US,D,20251218,000000,26.7957,26.7957,26.76,26.76,2012,0
+FTAIM.US,D,20251219,000000,26.76,26.79,26.7101,26.7101,1358,0
+FTAIM.US,D,20251222,000000,26.71,26.7392,26.51,26.69,6011,0
+FTAIM.US,D,20251223,000000,26.5301,26.6656,26.53,26.6656,5498,0
+FTAIM.US,D,20251224,000000,26.6,26.65,26.6,26.65,2138,0
+FTAIM.US,D,20251226,000000,26.69,26.79,26.64,26.77,1344,0
+FTAIM.US,D,20251229,000000,26.77,26.77,26.69,26.77,2597,0
+FTAIM.US,D,20251230,000000,26.9,27.11,26.864,27.11,5537,0
+FTAIM.US,D,20251231,000000,27.06,27.3456,26.9999,27.17,12047,0
+FTAIM.US,D,20260102,000000,27.15,27.15,27.15,27.15,322,0
+FTAIM.US,D,20260105,000000,27.24,27.24,27.1847,27.24,2804,0
+FTAIM.US,D,20260106,000000,27.24,27.49,27.24,27.4869,16746,0
+FTAIM.US,D,20260107,000000,27.47,27.47,27.14,27.4249,7504,0
+FTAIM.US,D,20260108,000000,26.93,27.123,26.92,27.0774,2041,0
+FTAIM.US,D,20260109,000000,27.08,27.1685,27.08,27.1,3518,0
+FTAIM.US,D,20260112,000000,27,27.4699,26.8,27.4699,10159,0
+FTAIM.US,D,20260113,000000,27.1203,27.27,26.91,26.967,13289,0
+FTAIM.US,D,20260114,000000,27,27.1254,27,27.1254,2479,0
+FTAIM.US,D,20260115,000000,27.19,27.275,27.19,27.275,313,0
+FTAIM.US,D,20260116,000000,27.25,27.3899,27.15,27.2875,6650,0
+FTAIM.US,D,20260120,000000,27.4,27.4,26.8617,27.03,9152,0
+FTAIM.US,D,20260121,000000,27.15,27.15,27.05,27.05,3987,0
+FTAIM.US,D,20260122,000000,27.11,27.11,27.1,27.1,1245,0
+FTAIM.US,D,20260123,000000,27.15,27.307,27.15,27.307,514,0
+FTAIM.US,D,20260126,000000,27.1,27.14,26.92,27,8777,0
+FTAIM.US,D,20260127,000000,27.2,27.262,26.93,27.1,4090,0
+FTAIM.US,D,20260128,000000,27.11,27.28,26.99,26.99,6129,0
+FTAIM.US,D,20260129,000000,27.12,27.12,27.01,27.09,6377,0
+FTAIM.US,D,20260130,000000,27.09,27.09,27.0001,27.039,765,0
+FTAIM.US,D,20260202,000000,27.0788,27.0788,27.0046,27.0046,693,0
+FTAIM.US,D,20260203,000000,27.0334,27.0464,27,27.0464,2476,0
+FTAIM.US,D,20260204,000000,26.93,26.9301,26.92,26.92,3778,0
+FTAIM.US,D,20260205,000000,26.93,26.93,26.92,26.92,929,0
+FTAIM.US,D,20260206,000000,26.93,26.93,26.7701,26.79,4663,0
+FTAIM.US,D,20260209,000000,26.8644,26.93,26.8644,26.891,1712,0
+FTAIM.US,D,20260210,000000,26.93,27.1507,26.9,27.1,5475,0
+FTAIM.US,D,20260211,000000,27.2178,27.22,27.19,27.19,487,0
+FTAIM.US,D,20260212,000000,27.2,27.2,27.2,27.2,644,0
+FTAIM.US,D,20260213,000000,27.1555,27.23,27.1,27.202,1136,0
+FTAIM.US,D,20260217,000000,27.1,27.26,27.1,27.26,1821,0
+FTAIM.US,D,20260218,000000,27.24,27.24,27.22,27.2399,1888,0
diff --git a/daily/us/nasdaq stocks/1/fvcb.us.txt b/daily/us/nasdaq stocks/1/fvcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2b7fe915f63a78f3ea6c0c0cfc2aebd5b0b4791
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/fvcb.us.txt	
@@ -0,0 +1,1864 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FVCB.US,D,20180914,000000,16.96,16.96,16,16,802527.5,0
+FVCB.US,D,20180917,000000,16.0401,16.08,16,16,79906.25,0
+FVCB.US,D,20180918,000000,16.064,16.24,15.84,15.976,152085,0
+FVCB.US,D,20180919,000000,16,16.0178,15.96,16,57695,0
+FVCB.US,D,20180920,000000,16,16.032,16,16,6208.75,0
+FVCB.US,D,20180921,000000,16.0144,16.0537,16,16,3827.5,0
+FVCB.US,D,20180924,000000,16,16.0801,16,16,6902.5,0
+FVCB.US,D,20180925,000000,16,16.0319,16,16,9860,0
+FVCB.US,D,20180926,000000,16,16.0288,16,16,31282.5,0
+FVCB.US,D,20180927,000000,16.0166,16.0166,15.84,15.952,8265,0
+FVCB.US,D,20180928,000000,16.032,16.032,15.84,15.84,1016.25,0
+FVCB.US,D,20181001,000000,15.904,15.9617,15.84,15.84,5757.5,0
+FVCB.US,D,20181002,000000,15.84,15.92,15.76,15.792,26937.5,0
+FVCB.US,D,20181003,000000,15.768,15.8,15.76,15.8,1747.5,0
+FVCB.US,D,20181004,000000,15.8,15.9199,15.8,15.856,6870,0
+FVCB.US,D,20181005,000000,15.856,15.912,15.8,15.8,62846.25,0
+FVCB.US,D,20181008,000000,15.8,15.806,15.68,15.704,146837.5,0
+FVCB.US,D,20181009,000000,15.664,15.664,15.48,15.496,158915,0
+FVCB.US,D,20181010,000000,15.48,15.676,15.48,15.6,5368.75,0
+FVCB.US,D,20181011,000000,15.6,15.72,15.4,15.488,33193.75,0
+FVCB.US,D,20181012,000000,15.544,15.544,15.288,15.288,4213.75,0
+FVCB.US,D,20181015,000000,15.272,15.4,14.84,14.84,13368.75,0
+FVCB.US,D,20181016,000000,14.968,15.1259,14.8901,14.96,5125,0
+FVCB.US,D,20181017,000000,15.024,15.024,14.856,14.856,1792.5,0
+FVCB.US,D,20181018,000000,14.928,14.928,14.324,14.4,4667.5,0
+FVCB.US,D,20181019,000000,14.4,14.4,13.144,13.64,28380,0
+FVCB.US,D,20181022,000000,13.64,13.9674,13.64,13.912,6733.75,0
+FVCB.US,D,20181023,000000,13.872,13.9121,13.64,13.656,29211.25,0
+FVCB.US,D,20181024,000000,13.64,13.8,13.256,13.36,59003.75,0
+FVCB.US,D,20181025,000000,13.44,13.72,13.4,13.6,25303.75,0
+FVCB.US,D,20181026,000000,13.544,13.712,13.516,13.704,4021.25,0
+FVCB.US,D,20181029,000000,13.712,15,13.44,13.808,8516.25,0
+FVCB.US,D,20181030,000000,13.88,15,13.592,14.152,17133.75,0
+FVCB.US,D,20181031,000000,13.888,14.232,13.696,14,15860,0
+FVCB.US,D,20181102,000000,14.096,14.784,14.096,14.784,1217.5,0
+FVCB.US,D,20181105,000000,14.784,14.9818,14.52,14.52,1511.25,0
+FVCB.US,D,20181106,000000,14.912,14.912,14.4,14.752,5088.75,0
+FVCB.US,D,20181108,000000,14.752,15.064,14.752,15.064,12312.5,0
+FVCB.US,D,20181109,000000,15.152,15.152,14.728,15.144,34296.25,0
+FVCB.US,D,20181112,000000,15.12,15.36,14.72,15.36,17088.75,0
+FVCB.US,D,20181113,000000,15.208,15.944,14.88,15.896,52395,0
+FVCB.US,D,20181114,000000,15.96,16.408,15.6,16.408,140853.75,0
+FVCB.US,D,20181115,000000,16.352,16.36,14.824,16.2,8860,0
+FVCB.US,D,20181116,000000,16.344,16.344,16.16,16.24,16708.75,0
+FVCB.US,D,20181119,000000,16.2,16.392,15.556,16.36,13815,0
+FVCB.US,D,20181120,000000,16.2,16.2,15.64,15.64,7738.75,0
+FVCB.US,D,20181121,000000,15.912,16.16,14.96,16,26650,0
+FVCB.US,D,20181123,000000,16.16,16.16,16.16,16.16,265,0
+FVCB.US,D,20181126,000000,16.16,16.392,15.416,15.416,12921.25,0
+FVCB.US,D,20181127,000000,15.448,16.032,15.2141,15.904,18780,0
+FVCB.US,D,20181128,000000,15.952,16,15.016,15.92,45192.5,0
+FVCB.US,D,20181129,000000,15.88,16.104,15.34,16.104,8328.75,0
+FVCB.US,D,20181130,000000,15.392,16.2,15.392,16.2,30055,0
+FVCB.US,D,20181203,000000,16,16.36,15.76,16.072,41432.5,0
+FVCB.US,D,20181204,000000,16,16.272,15.632,16,59327.5,0
+FVCB.US,D,20181206,000000,16,16.328,15.536,16,24917.5,0
+FVCB.US,D,20181207,000000,16,16.208,15.28,16,34262.5,0
+FVCB.US,D,20181210,000000,16,16.304,15.084,16.048,59268.75,0
+FVCB.US,D,20181211,000000,16.256,16.28,15.204,16.08,67695,0
+FVCB.US,D,20181212,000000,15.608,16.24,15.464,15.872,47268.75,0
+FVCB.US,D,20181213,000000,15.992,16.208,15.44,16.104,54553.75,0
+FVCB.US,D,20181214,000000,16.192,16.192,15.524,15.88,44930,0
+FVCB.US,D,20181217,000000,15.656,15.92,14.632,15.136,52241.25,0
+FVCB.US,D,20181218,000000,15.2,15.784,14.48,14.528,71740,0
+FVCB.US,D,20181219,000000,14.656,14.752,12.424,12.72,74011.25,0
+FVCB.US,D,20181220,000000,13.04,13.6,12.72,12.76,125823.75,0
+FVCB.US,D,20181221,000000,12.872,14.712,12.872,14.008,243416.25,0
+FVCB.US,D,20181224,000000,13.984,13.984,13.096,13.28,5916.25,0
+FVCB.US,D,20181226,000000,13.352,13.7696,12.84,13.288,17608.75,0
+FVCB.US,D,20181227,000000,13.2,13.2,12.84,13.08,23620,0
+FVCB.US,D,20181228,000000,13.032,13.36,13.032,13.352,7231.25,0
+FVCB.US,D,20181231,000000,13.472,14.36,13.036,14.088,25961.25,0
+FVCB.US,D,20190102,000000,14.136,14.2,13.568,14.136,24736.25,0
+FVCB.US,D,20190103,000000,14.12,14.168,13.4241,14.168,9822.5,0
+FVCB.US,D,20190104,000000,14.264,14.6,14.168,14.592,20810,0
+FVCB.US,D,20190107,000000,14.584,14.584,14.28,14.28,8148.75,0
+FVCB.US,D,20190108,000000,14.48,14.48,13.728,14.224,2876.25,0
+FVCB.US,D,20190109,000000,14.24,14.552,13.864,14.112,5196.25,0
+FVCB.US,D,20190110,000000,14.512,14.512,14.016,14.016,2777.5,0
+FVCB.US,D,20190111,000000,13.968,14.2435,13.872,14.056,1981.25,0
+FVCB.US,D,20190114,000000,13.939,14.392,13.939,14.136,3261.25,0
+FVCB.US,D,20190115,000000,14.136,14.384,14,14.048,3778.75,0
+FVCB.US,D,20190116,000000,14.088,14.464,14.08,14.464,1896.25,0
+FVCB.US,D,20190117,000000,14.36,14.472,14.056,14.056,11516.25,0
+FVCB.US,D,20190118,000000,14.104,14.776,13.952,14.08,14131.25,0
+FVCB.US,D,20190122,000000,13.968,14.664,13.9655,14.12,6725,0
+FVCB.US,D,20190123,000000,14.176,14.304,14.176,14.304,1330,0
+FVCB.US,D,20190124,000000,14.2155,14.2155,13.896,14.048,3890,0
+FVCB.US,D,20190125,000000,13.96,14.084,13.928,13.936,64848.75,0
+FVCB.US,D,20190128,000000,13.848,13.96,13.848,13.96,5642.5,0
+FVCB.US,D,20190129,000000,13.864,14.04,13.8,13.8,62440,0
+FVCB.US,D,20190130,000000,13.816,14,13.808,13.88,3003.75,0
+FVCB.US,D,20190131,000000,13.9709,14,13.8344,14,7025,0
+FVCB.US,D,20190201,000000,13.9791,14.032,13.856,13.96,6818.75,0
+FVCB.US,D,20190204,000000,13.96,14,13.936,13.96,9581.25,0
+FVCB.US,D,20190205,000000,13.964,13.992,13.936,13.96,7655,0
+FVCB.US,D,20190206,000000,13.984,13.984,13.856,13.856,7281.25,0
+FVCB.US,D,20190207,000000,13.952,13.952,13.816,13.824,6375,0
+FVCB.US,D,20190208,000000,13.712,13.956,13.712,13.832,3813.75,0
+FVCB.US,D,20190211,000000,14.008,14.008,13.848,13.88,4623.75,0
+FVCB.US,D,20190212,000000,13.96,13.96,13.9181,13.92,2571.25,0
+FVCB.US,D,20190214,000000,13.936,13.96,13.936,13.96,10335,0
+FVCB.US,D,20190215,000000,13.968,14.2,13.968,13.968,39635,0
+FVCB.US,D,20190219,000000,14,14.072,13.976,14.072,12717.5,0
+FVCB.US,D,20190220,000000,14.056,14.12,14.056,14.08,19888.75,0
+FVCB.US,D,20190221,000000,14.132,14.132,14.08,14.128,18312.5,0
+FVCB.US,D,20190222,000000,14.24,14.304,14.08,14.304,77707.5,0
+FVCB.US,D,20190225,000000,14.256,14.392,14.128,14.192,5517.5,0
+FVCB.US,D,20190226,000000,14.144,14.2,14.144,14.144,8563.75,0
+FVCB.US,D,20190227,000000,14.144,14.288,14.096,14.184,12518.75,0
+FVCB.US,D,20190228,000000,14.328,14.328,14.184,14.2,3798.75,0
+FVCB.US,D,20190301,000000,14.216,14.336,14.216,14.216,11923.75,0
+FVCB.US,D,20190304,000000,14.152,14.2497,14.128,14.128,25061.25,0
+FVCB.US,D,20190305,000000,14.128,14.2,14.128,14.128,6158.75,0
+FVCB.US,D,20190306,000000,14.128,14.192,14.128,14.128,9668.75,0
+FVCB.US,D,20190307,000000,14.1244,14.1244,14.088,14.088,1130,0
+FVCB.US,D,20190308,000000,14.088,14.112,13.864,14,15481.25,0
+FVCB.US,D,20190311,000000,13.968,14.0081,13.896,13.956,11866.25,0
+FVCB.US,D,20190312,000000,13.936,14.008,13.896,13.896,7236.25,0
+FVCB.US,D,20190313,000000,13.9198,13.92,13.896,13.912,11241.25,0
+FVCB.US,D,20190314,000000,13.92,13.92,13.836,13.888,21253.75,0
+FVCB.US,D,20190315,000000,13.872,13.8792,13.848,13.848,13961.25,0
+FVCB.US,D,20190318,000000,13.832,13.868,13.6435,13.856,121756.25,0
+FVCB.US,D,20190319,000000,13.824,14.096,13.776,14.096,18515,0
+FVCB.US,D,20190320,000000,14,14,13.776,13.888,15042.5,0
+FVCB.US,D,20190321,000000,13.84,13.992,13.752,13.752,3092.5,0
+FVCB.US,D,20190322,000000,13.736,13.736,13.368,13.68,5906.25,0
+FVCB.US,D,20190325,000000,13.32,13.72,13.272,13.432,13923.75,0
+FVCB.US,D,20190326,000000,13.608,13.76,13.2992,13.752,22263.75,0
+FVCB.US,D,20190327,000000,13.632,13.784,13.504,13.576,22416.25,0
+FVCB.US,D,20190328,000000,13.5474,13.6,13.536,13.536,9466.25,0
+FVCB.US,D,20190329,000000,13.4641,13.528,13.4641,13.528,2071.25,0
+FVCB.US,D,20190401,000000,13.496,13.592,13.496,13.56,8447.5,0
+FVCB.US,D,20190402,000000,13.496,13.64,13.496,13.616,11247.5,0
+FVCB.US,D,20190403,000000,13.504,13.736,13.496,13.592,9040,0
+FVCB.US,D,20190404,000000,13.6,13.6,13.536,13.584,2663.75,0
+FVCB.US,D,20190405,000000,13.6,13.704,13.544,13.704,7505,0
+FVCB.US,D,20190408,000000,13.6,13.696,13.552,13.552,10467.5,0
+FVCB.US,D,20190409,000000,13.52,13.52,13.496,13.496,1317.5,0
+FVCB.US,D,20190410,000000,13.456,13.688,13.456,13.456,6411.25,0
+FVCB.US,D,20190411,000000,13.416,13.512,12.9464,13.136,35746.25,0
+FVCB.US,D,20190412,000000,13.464,13.4705,13.16,13.16,12296.25,0
+FVCB.US,D,20190415,000000,13.12,13.184,13.096,13.136,3723.75,0
+FVCB.US,D,20190416,000000,13.304,13.304,13.304,13.304,1782.5,0
+FVCB.US,D,20190417,000000,13.256,13.388,13.256,13.256,3375,0
+FVCB.US,D,20190418,000000,13.32,13.392,13.32,13.392,2952.5,0
+FVCB.US,D,20190422,000000,13.272,13.384,12.744,12.832,14343.75,0
+FVCB.US,D,20190423,000000,12.848,13.176,12.816,12.904,29967.5,0
+FVCB.US,D,20190424,000000,12.896,13.04,12.84,12.84,20497.5,0
+FVCB.US,D,20190425,000000,13,13.152,12.8561,12.96,6711.25,0
+FVCB.US,D,20190426,000000,12.96,13.39,12.96,13,9230,0
+FVCB.US,D,20190429,000000,13,13,13,13,3257.5,0
+FVCB.US,D,20190430,000000,13,13.28,12.936,13.12,41473.75,0
+FVCB.US,D,20190501,000000,13.12,13.392,13.104,13.104,27850,0
+FVCB.US,D,20190502,000000,13.112,13.368,13.056,13.352,33630,0
+FVCB.US,D,20190503,000000,13.288,13.592,13.088,13.392,21546.25,0
+FVCB.US,D,20190506,000000,13.144,13.6,13.1438,13.36,16392.5,0
+FVCB.US,D,20190507,000000,13.32,13.424,13.056,13.104,14250,0
+FVCB.US,D,20190508,000000,13.176,13.6,13.176,13.312,19348.75,0
+FVCB.US,D,20190509,000000,13.384,13.516,13.232,13.304,12065,0
+FVCB.US,D,20190510,000000,13.416,13.44,13.292,13.44,7855,0
+FVCB.US,D,20190513,000000,13.328,13.856,13.2257,13.704,33517.5,0
+FVCB.US,D,20190514,000000,14,14,13.712,13.992,33252.5,0
+FVCB.US,D,20190515,000000,14.056,14.888,13.952,13.992,153601.25,0
+FVCB.US,D,20190516,000000,14,14.296,13.416,14.136,129797.5,0
+FVCB.US,D,20190517,000000,14.072,14.456,13.5506,13.8,68225,0
+FVCB.US,D,20190520,000000,13.92,14.056,12.96,13.592,146797.5,0
+FVCB.US,D,20190521,000000,13.696,14,13.416,13.856,40305,0
+FVCB.US,D,20190522,000000,13.936,14,13.452,13.6,54142.5,0
+FVCB.US,D,20190523,000000,13.732,14.064,13.56,14.064,29048.75,0
+FVCB.US,D,20190524,000000,14.352,14.352,13.7152,14.192,37981.25,0
+FVCB.US,D,20190528,000000,14.176,14.384,13.9,14.384,27587.5,0
+FVCB.US,D,20190529,000000,14.2392,14.4,14.136,14.304,38820,0
+FVCB.US,D,20190530,000000,14.12,14.408,14.12,14.352,49523.75,0
+FVCB.US,D,20190531,000000,13.9662,14.4,13.896,14.2,29993.75,0
+FVCB.US,D,20190603,000000,14.264,14.296,14.04,14.28,21886.25,0
+FVCB.US,D,20190604,000000,14.304,14.312,13.82,14.056,24245,0
+FVCB.US,D,20190605,000000,13.872,14.4,13.872,14.336,45785,0
+FVCB.US,D,20190606,000000,14.4,14.472,14.212,14.384,13653.75,0
+FVCB.US,D,20190607,000000,13.6495,14.696,13.6495,14.4,19681.25,0
+FVCB.US,D,20190610,000000,14.288,14.48,13.872,14.472,51043.75,0
+FVCB.US,D,20190611,000000,14.472,14.76,14.048,14.472,37146.25,0
+FVCB.US,D,20190612,000000,14.552,14.744,14.036,14.6,97222.5,0
+FVCB.US,D,20190613,000000,14.48,15.68,14.279,15.2,59717.5,0
+FVCB.US,D,20190614,000000,15.08,15.08,14.756,14.92,37553.75,0
+FVCB.US,D,20190617,000000,14.76,15.2,14.668,15.12,60465,0
+FVCB.US,D,20190618,000000,15.016,15.304,14.624,15.112,44631.25,0
+FVCB.US,D,20190619,000000,15.112,15.2,14.944,15.12,57780,0
+FVCB.US,D,20190620,000000,15,15.184,14.984,15.12,49306.25,0
+FVCB.US,D,20190621,000000,15.072,15.12,14.592,15.12,47818.75,0
+FVCB.US,D,20190624,000000,15.104,15.12,14.96,15.12,60397.5,0
+FVCB.US,D,20190625,000000,14.992,15.2,14.816,15.112,54055,0
+FVCB.US,D,20190626,000000,15.2,15.2,14.5,15.04,51958.75,0
+FVCB.US,D,20190627,000000,15.176,15.2,14.908,15.2,72440,0
+FVCB.US,D,20190628,000000,15.2,15.688,15.104,15.536,1552675,0
+FVCB.US,D,20190701,000000,15.664,15.672,15.16,15.368,49006.25,0
+FVCB.US,D,20190702,000000,15.504,15.544,15.088,15.296,31780,0
+FVCB.US,D,20190703,000000,15.064,15.176,15.012,15.016,9293.75,0
+FVCB.US,D,20190705,000000,15.008,15.304,14.992,15.304,45991.25,0
+FVCB.US,D,20190708,000000,15.296,15.424,15.184,15.328,108451.25,0
+FVCB.US,D,20190709,000000,15.16,15.424,15.16,15.368,26288.75,0
+FVCB.US,D,20190710,000000,15.344,15.428,15.192,15.272,16727.5,0
+FVCB.US,D,20190711,000000,15.192,15.384,15.1148,15.376,27187.5,0
+FVCB.US,D,20190712,000000,15.4208,15.616,15.36,15.6,96003.75,0
+FVCB.US,D,20190715,000000,15.6,15.712,15.24,15.368,88558.75,0
+FVCB.US,D,20190716,000000,15.392,15.512,15.128,15.248,20252.5,0
+FVCB.US,D,20190717,000000,15.264,15.376,15.056,15.192,29450,0
+FVCB.US,D,20190718,000000,15.16,15.28,14.988,15.192,13271.25,0
+FVCB.US,D,20190719,000000,15.024,15.024,14.424,14.68,23122.5,0
+FVCB.US,D,20190722,000000,13.344,14.232,13.08,13.8,75658.75,0
+FVCB.US,D,20190723,000000,13.76,13.784,13.608,13.744,12948.75,0
+FVCB.US,D,20190724,000000,13.656,14.296,13.656,14.072,27522.5,0
+FVCB.US,D,20190725,000000,13.784,14.096,13.616,13.648,40285,0
+FVCB.US,D,20190726,000000,13.648,14.264,13.648,14,21976.25,0
+FVCB.US,D,20190729,000000,14,14.08,13.64,13.72,83282.5,0
+FVCB.US,D,20190730,000000,13.664,14.16,13.664,14.016,20836.25,0
+FVCB.US,D,20190731,000000,14.024,14.64,13.984,14.416,21882.5,0
+FVCB.US,D,20190801,000000,14.344,14.36,13.696,13.704,20095,0
+FVCB.US,D,20190802,000000,13.752,14.14,13.728,14.04,12875,0
+FVCB.US,D,20190805,000000,13.848,13.936,13.64,13.664,19865,0
+FVCB.US,D,20190806,000000,13.808,13.88,13.56,13.632,15540,0
+FVCB.US,D,20190807,000000,13.536,13.8,13.456,13.464,14777.5,0
+FVCB.US,D,20190808,000000,13.592,13.896,13.56,13.6,14701.25,0
+FVCB.US,D,20190809,000000,13.94,14.064,13.6,13.88,20981.25,0
+FVCB.US,D,20190812,000000,13.776,14.168,13.776,13.848,13591.25,0
+FVCB.US,D,20190813,000000,13.92,14.512,13.92,14.08,23261.25,0
+FVCB.US,D,20190814,000000,13.992,14.24,13.616,13.664,40055,0
+FVCB.US,D,20190815,000000,13.88,13.904,13.488,13.568,13588.75,0
+FVCB.US,D,20190816,000000,13.616,13.632,13.264,13.496,22058.75,0
+FVCB.US,D,20190819,000000,13.584,13.8,13.544,13.6,137837.5,0
+FVCB.US,D,20190820,000000,13.456,13.568,13.296,13.496,11325,0
+FVCB.US,D,20190821,000000,13.488,13.616,13.4,13.6,15120,0
+FVCB.US,D,20190822,000000,13.6,13.6,13.4,13.504,12296.25,0
+FVCB.US,D,20190823,000000,13.296,13.452,13.2,13.24,34033.75,0
+FVCB.US,D,20190826,000000,13.216,13.52,13.2,13.272,26956.25,0
+FVCB.US,D,20190827,000000,13.2,13.336,13.056,13.2,31335,0
+FVCB.US,D,20190828,000000,13.168,13.216,13.08,13.176,39620,0
+FVCB.US,D,20190829,000000,13.248,13.52,13.176,13.512,32598.75,0
+FVCB.US,D,20190830,000000,13.424,13.432,13.08,13.24,17540,0
+FVCB.US,D,20190903,000000,13.176,13.248,12.936,13,16652.5,0
+FVCB.US,D,20190904,000000,13,13.184,12.96,13.104,15226.25,0
+FVCB.US,D,20190905,000000,13.144,13.528,12.96,13.24,21103.75,0
+FVCB.US,D,20190906,000000,13.352,13.544,13.2,13.24,5523.75,0
+FVCB.US,D,20190909,000000,13.376,14.848,13.376,14.24,78100,0
+FVCB.US,D,20190910,000000,14.096,15.12,14.096,15,41977.5,0
+FVCB.US,D,20190911,000000,15,15.312,14.8198,15.056,63558.75,0
+FVCB.US,D,20190912,000000,14.656,15.296,14.656,15.112,70961.25,0
+FVCB.US,D,20190913,000000,15.104,15.592,14.904,15.44,67636.25,0
+FVCB.US,D,20190916,000000,15.224,15.6,15.224,15.48,66742.5,0
+FVCB.US,D,20190917,000000,15.216,15.696,15.212,15.48,60932.5,0
+FVCB.US,D,20190918,000000,15.488,15.584,15.304,15.44,58896.25,0
+FVCB.US,D,20190919,000000,15.2,15.56,14.84,15.432,52258.75,0
+FVCB.US,D,20190920,000000,15.384,15.512,14.864,14.944,301970,0
+FVCB.US,D,20190923,000000,14.88,15.0453,14.336,14.528,38696.25,0
+FVCB.US,D,20190924,000000,14.448,14.448,13.856,13.992,40685,0
+FVCB.US,D,20190925,000000,13.888,14.384,13.888,14.256,26075,0
+FVCB.US,D,20190926,000000,14.152,14.32,13.976,14.136,16032.5,0
+FVCB.US,D,20190927,000000,14.144,14.312,13.976,14.04,22871.25,0
+FVCB.US,D,20190930,000000,13.992,14.096,13.968,14.048,24466.25,0
+FVCB.US,D,20191001,000000,14.128,14.304,14.04,14.064,23378.75,0
+FVCB.US,D,20191002,000000,14.016,14.068,13.52,13.816,41843.75,0
+FVCB.US,D,20191003,000000,13.688,13.712,13.36,13.48,24361.25,0
+FVCB.US,D,20191004,000000,13.424,13.984,13.408,13.896,12387.5,0
+FVCB.US,D,20191007,000000,13.816,14.032,13.816,13.88,12502.5,0
+FVCB.US,D,20191008,000000,13.776,13.92,13.64,13.84,24502.5,0
+FVCB.US,D,20191009,000000,13.88,14.008,13.808,13.928,10347.5,0
+FVCB.US,D,20191010,000000,13.976,14.104,13.92,13.92,24318.75,0
+FVCB.US,D,20191011,000000,14.096,14.32,14.088,14.136,19506.25,0
+FVCB.US,D,20191014,000000,14.048,14.232,14,14.192,5116.25,0
+FVCB.US,D,20191015,000000,14.0522,14.336,14.016,14.32,14361.25,0
+FVCB.US,D,20191016,000000,14.224,14.32,14.224,14.224,12433.75,0
+FVCB.US,D,20191017,000000,14.232,14.24,14.056,14.12,18492.5,0
+FVCB.US,D,20191018,000000,14.04,14.0976,13.864,13.968,52605,0
+FVCB.US,D,20191021,000000,14.096,14.096,13.9284,13.976,32605,0
+FVCB.US,D,20191022,000000,13.888,14,13.888,13.944,8320,0
+FVCB.US,D,20191023,000000,13.856,13.976,13.84,13.976,4970,0
+FVCB.US,D,20191024,000000,13.808,13.856,13.76,13.816,10813.75,0
+FVCB.US,D,20191025,000000,13.8,14,13.8,13.824,4041.25,0
+FVCB.US,D,20191028,000000,13.824,14,13.792,13.952,6141.25,0
+FVCB.US,D,20191029,000000,13.848,14,13.84,13.84,15815,0
+FVCB.US,D,20191030,000000,13.808,13.904,13.784,13.84,49758.75,0
+FVCB.US,D,20191031,000000,13.808,13.832,13.68,13.776,21173.75,0
+FVCB.US,D,20191101,000000,13.808,13.84,13.664,13.792,14456.25,0
+FVCB.US,D,20191104,000000,13.792,13.848,13.3761,13.768,31676.25,0
+FVCB.US,D,20191105,000000,13.688,14.088,13.688,13.84,20041.25,0
+FVCB.US,D,20191106,000000,13.84,13.84,13.752,13.752,23862.5,0
+FVCB.US,D,20191107,000000,13.856,14,13.736,13.88,19432.5,0
+FVCB.US,D,20191108,000000,13.8178,13.92,13.8178,13.824,17921.25,0
+FVCB.US,D,20191111,000000,13.8778,13.904,13.832,13.904,5797.5,0
+FVCB.US,D,20191112,000000,13.864,13.92,13.864,13.88,14386.25,0
+FVCB.US,D,20191113,000000,13.816,13.912,13.816,13.896,4341.25,0
+FVCB.US,D,20191114,000000,13.944,13.96,13.908,13.912,13280,0
+FVCB.US,D,20191115,000000,14,14.1,13.824,13.88,10561.25,0
+FVCB.US,D,20191118,000000,13.8866,13.8866,13.776,13.792,9093.75,0
+FVCB.US,D,20191119,000000,13.736,14.012,13.736,13.824,23392.5,0
+FVCB.US,D,20191120,000000,13.752,13.852,13.648,13.648,46535,0
+FVCB.US,D,20191121,000000,13.704,13.728,13.648,13.656,8261.25,0
+FVCB.US,D,20191122,000000,13.76,13.76,13.616,13.624,2965,0
+FVCB.US,D,20191125,000000,13.76,13.984,13.7104,13.768,24598.75,0
+FVCB.US,D,20191126,000000,13.776,13.9834,13.688,13.688,18225,0
+FVCB.US,D,20191127,000000,13.8,13.84,13.736,13.752,9216.25,0
+FVCB.US,D,20191129,000000,13.728,13.812,13.616,13.704,12231.25,0
+FVCB.US,D,20191202,000000,13.744,13.764,13.6,13.664,179222.5,0
+FVCB.US,D,20191203,000000,13.6,13.652,13.352,13.544,35517.5,0
+FVCB.US,D,20191204,000000,13.664,13.664,13.496,13.496,7435,0
+FVCB.US,D,20191205,000000,13.612,13.612,13.459,13.528,4651.25,0
+FVCB.US,D,20191206,000000,13.584,13.712,13.548,13.56,65397.5,0
+FVCB.US,D,20191209,000000,13.496,13.672,13.488,13.544,93578.75,0
+FVCB.US,D,20191210,000000,13.648,14.064,13.488,13.896,17941.25,0
+FVCB.US,D,20191211,000000,13.872,13.872,13.532,13.6,19976.25,0
+FVCB.US,D,20191212,000000,13.6,13.792,13.584,13.68,45487.5,0
+FVCB.US,D,20191213,000000,13.616,13.76,13.536,13.632,18000,0
+FVCB.US,D,20191216,000000,13.672,13.856,13.552,13.72,54751.25,0
+FVCB.US,D,20191217,000000,13.696,13.908,13.6,13.696,132595,0
+FVCB.US,D,20191218,000000,13.76,13.936,13.616,13.8,142215,0
+FVCB.US,D,20191219,000000,13.72,14.056,13.72,13.96,42202.5,0
+FVCB.US,D,20191220,000000,13.96,14.096,13.96,13.976,105902.5,0
+FVCB.US,D,20191223,000000,13.984,14,13.96,14,13715,0
+FVCB.US,D,20191224,000000,13.888,14,13.888,14,4331.25,0
+FVCB.US,D,20191226,000000,14.032,14.032,13.904,13.904,14040,0
+FVCB.US,D,20191227,000000,13.992,14.024,13.824,13.824,66308.75,0
+FVCB.US,D,20191230,000000,13.88,14,13.88,13.96,24978.75,0
+FVCB.US,D,20191231,000000,13.9791,14.022,13.928,13.976,58846.25,0
+FVCB.US,D,20200102,000000,13.976,13.976,13.696,13.88,18836.25,0
+FVCB.US,D,20200103,000000,13.704,13.992,13.704,13.832,21768.75,0
+FVCB.US,D,20200106,000000,13.696,14.04,13.696,14.016,77531.25,0
+FVCB.US,D,20200107,000000,13.936,14.048,13.8489,13.88,23412.5,0
+FVCB.US,D,20200108,000000,13.7532,13.96,13.7532,13.912,38842.5,0
+FVCB.US,D,20200109,000000,14.112,14.112,13.896,14,8557.5,0
+FVCB.US,D,20200110,000000,13.912,13.968,13.56,13.824,48436.25,0
+FVCB.US,D,20200113,000000,13.776,13.904,13.6801,13.904,20086.25,0
+FVCB.US,D,20200114,000000,13.8182,13.824,13.728,13.768,9537.5,0
+FVCB.US,D,20200115,000000,13.736,13.872,13.656,13.72,35102.5,0
+FVCB.US,D,20200116,000000,13.824,13.824,13.336,13.536,62403.75,0
+FVCB.US,D,20200117,000000,13.52,13.664,13.44,13.512,46858.75,0
+FVCB.US,D,20200121,000000,13.44,13.44,12.9929,13.224,55072.5,0
+FVCB.US,D,20200122,000000,13.384,13.456,13.224,13.456,21291.25,0
+FVCB.US,D,20200123,000000,13.224,13.432,13.224,13.32,28876.25,0
+FVCB.US,D,20200124,000000,13.512,13.604,13.352,13.36,14295,0
+FVCB.US,D,20200127,000000,13.288,13.36,13.248,13.264,9893.75,0
+FVCB.US,D,20200128,000000,13.36,13.36,13.096,13.1,17662.5,0
+FVCB.US,D,20200129,000000,13.0518,13.056,12.96,12.984,27398.75,0
+FVCB.US,D,20200130,000000,12.88,12.992,12.88,12.992,17291.25,0
+FVCB.US,D,20200131,000000,12.888,12.976,12.76,12.76,20241.25,0
+FVCB.US,D,20200203,000000,12.888,12.888,12.76,12.76,12422.5,0
+FVCB.US,D,20200204,000000,12.952,13.32,12.76,13.088,57830,0
+FVCB.US,D,20200205,000000,13.28,13.608,13.264,13.608,33342.5,0
+FVCB.US,D,20200206,000000,13.672,13.672,13.328,13.344,22732.5,0
+FVCB.US,D,20200207,000000,13.44,13.56,13.284,13.352,20925,0
+FVCB.US,D,20200210,000000,13.288,13.432,13.288,13.36,14167.5,0
+FVCB.US,D,20200211,000000,13.44,13.528,13.288,13.32,106221.25,0
+FVCB.US,D,20200212,000000,13.456,13.484,13.4,13.48,14397.5,0
+FVCB.US,D,20200213,000000,13.48,13.6,13.408,13.552,6121.25,0
+FVCB.US,D,20200214,000000,13.584,13.6,13.304,13.32,15532.5,0
+FVCB.US,D,20200218,000000,13.4,13.4,13.176,13.312,47320,0
+FVCB.US,D,20200219,000000,13.408,13.408,13.184,13.232,15441.25,0
+FVCB.US,D,20200220,000000,13.208,13.416,13.208,13.416,23682.5,0
+FVCB.US,D,20200221,000000,13.456,13.64,13.36,13.616,117992.5,0
+FVCB.US,D,20200224,000000,13.336,13.3365,13.008,13.064,11918.75,0
+FVCB.US,D,20200225,000000,13.048,13.2,12.96,13.2,30011.25,0
+FVCB.US,D,20200226,000000,13.384,13.384,12.816,12.832,12297.5,0
+FVCB.US,D,20200227,000000,12.76,12.76,12.264,12.32,146598.75,0
+FVCB.US,D,20200228,000000,12.024,12.496,11.64,12.344,124840,0
+FVCB.US,D,20200302,000000,12.272,12.584,12.104,12.488,18773.75,0
+FVCB.US,D,20200303,000000,12.336,12.668,12.024,12.096,24632.5,0
+FVCB.US,D,20200304,000000,12.0458,12.448,12.04,12.416,18711.25,0
+FVCB.US,D,20200305,000000,12.048,12.32,11.92,12.016,36440,0
+FVCB.US,D,20200306,000000,11.768,12.336,11.768,12.12,143790,0
+FVCB.US,D,20200309,000000,11.648,12.184,10.608,10.784,46627.5,0
+FVCB.US,D,20200310,000000,11.04,11.744,10.864,10.984,29423.75,0
+FVCB.US,D,20200311,000000,10.856,11.04,10.4,10.664,29311.25,0
+FVCB.US,D,20200312,000000,9.848,9.856,9.41008,9.624,251685,0
+FVCB.US,D,20200313,000000,10.056,10.4,9.76,10.288,52180,0
+FVCB.US,D,20200316,000000,7.896,8.992,7.416,8.176,41318.75,0
+FVCB.US,D,20200317,000000,8.584,11.52,8.208,11.52,61481.25,0
+FVCB.US,D,20200318,000000,10.8,10.8,9.2,9.208,59803.75,0
+FVCB.US,D,20200319,000000,8.816,9.64,8.48,9.352,68171.25,0
+FVCB.US,D,20200320,000000,9.448,10.388,9.448,9.688,85600,0
+FVCB.US,D,20200323,000000,9.4,9.592,9.024,9.224,23216.25,0
+FVCB.US,D,20200324,000000,9.344,10.928,8.92,10.928,41621.25,0
+FVCB.US,D,20200325,000000,10.52,11.52,9.472,11.304,26480,0
+FVCB.US,D,20200326,000000,11.168,11.2,10.412,11.12,25005,0
+FVCB.US,D,20200327,000000,10.696,10.728,9.55192,9.752,36765,0
+FVCB.US,D,20200330,000000,9.992,10.304,9.168,9.392,23780,0
+FVCB.US,D,20200331,000000,9.216,10.792,9.216,10.656,21698.75,0
+FVCB.US,D,20200401,000000,10.616,10.616,9.208,9.392,23580,0
+FVCB.US,D,20200402,000000,9.152,9.83,9.152,9.28,20042.5,0
+FVCB.US,D,20200403,000000,9.208,9.4,8.16,8.496,73833.75,0
+FVCB.US,D,20200406,000000,9.28,9.432,8.608,9.4,45181.25,0
+FVCB.US,D,20200407,000000,9.568,9.568,8.376,8.8,18912.5,0
+FVCB.US,D,20200408,000000,9.136,9.592,8.92808,9.496,26472.5,0
+FVCB.US,D,20200409,000000,9.256,10.636,9.2,10.384,27623.75,0
+FVCB.US,D,20200413,000000,9.92,9.992,9.16,9.224,13160,0
+FVCB.US,D,20200414,000000,9.464,9.69584,9.032,9.048,33337.5,0
+FVCB.US,D,20200415,000000,9.08,9.108,8.156,8.448,37941.25,0
+FVCB.US,D,20200416,000000,8.232,8.368,7.8,8.112,40158.75,0
+FVCB.US,D,20200417,000000,8.312,8.432,7.912,8.08,112871.25,0
+FVCB.US,D,20200420,000000,7.88,8.512,7.88,8.184,27591.25,0
+FVCB.US,D,20200421,000000,7.888,8.08,7.84,8.056,16953.75,0
+FVCB.US,D,20200422,000000,8.112,8.408,8.064,8.208,19025,0
+FVCB.US,D,20200423,000000,8.12,8.316,7.96,8.072,14841.25,0
+FVCB.US,D,20200424,000000,8.048,8.496,7.96,8.248,9337.5,0
+FVCB.US,D,20200427,000000,8.584,9.736,8.552,9.736,18725,0
+FVCB.US,D,20200428,000000,9.328,9.728,8.448,9.544,14101.25,0
+FVCB.US,D,20200429,000000,9.6,10.784,9.328,10.416,41528.75,0
+FVCB.US,D,20200430,000000,9.936,9.936,8.8,9.208,20416.25,0
+FVCB.US,D,20200501,000000,8.832,9.216,8.832,9.184,30057.5,0
+FVCB.US,D,20200504,000000,8.952,9.264,8.896,9.264,12831.25,0
+FVCB.US,D,20200505,000000,9.336,9.504,8.6,8.6,18050,0
+FVCB.US,D,20200506,000000,8.744,8.744,8.144,8.368,30262.5,0
+FVCB.US,D,20200507,000000,8.6,8.752,8.348,8.56,23322.5,0
+FVCB.US,D,20200508,000000,8.792,9.952,8.112,8.784,33413.75,0
+FVCB.US,D,20200511,000000,8.696,8.88,8.112,8.368,36186.25,0
+FVCB.US,D,20200512,000000,8.152,8.44304,7.984,8,49247.5,0
+FVCB.US,D,20200513,000000,8,8.084,7.76,8.04,45075,0
+FVCB.US,D,20200514,000000,7.824,8.52,7.608,8.52,35860,0
+FVCB.US,D,20200515,000000,8.424,8.864,8.336,8.808,32903.75,0
+FVCB.US,D,20200518,000000,9.152,9.832,8.9076,9.696,33121.25,0
+FVCB.US,D,20200519,000000,9.464,9.464,8.32,8.328,13595,0
+FVCB.US,D,20200520,000000,8.944,9.576,8.752,9.36,20446.25,0
+FVCB.US,D,20200521,000000,9.24,9.36,8.96,9.08,10842.5,0
+FVCB.US,D,20200522,000000,9.192,9.192,8.544,8.84,24026.25,0
+FVCB.US,D,20200526,000000,9.192,9.41976,8.76,8.92,24077.5,0
+FVCB.US,D,20200527,000000,9.092,9.236,9.004,9.04,32502.5,0
+FVCB.US,D,20200528,000000,9.24,9.32,8.856,9.088,20082.5,0
+FVCB.US,D,20200529,000000,8.952,9.264,8.848,8.904,9467.5,0
+FVCB.US,D,20200601,000000,8.968,9.012,8.736,8.736,21442.5,0
+FVCB.US,D,20200602,000000,8.864,8.904,8.48,8.48,11785,0
+FVCB.US,D,20200603,000000,8.816,8.936,8.64,8.664,24201.25,0
+FVCB.US,D,20200604,000000,8.584,8.68,8.456,8.592,17342.5,0
+FVCB.US,D,20200605,000000,8.944,9.16,8.944,9.096,98243.75,0
+FVCB.US,D,20200608,000000,9.272,9.456,9.2,9.456,24967.5,0
+FVCB.US,D,20200609,000000,9.216,9.4,9.016,9.4,49425,0
+FVCB.US,D,20200610,000000,9.28,9.36,8.968,9.048,17998.75,0
+FVCB.US,D,20200611,000000,8.776,8.776,8.144,8.232,41198.75,0
+FVCB.US,D,20200612,000000,8.624,8.624,8.128,8.28,37996.25,0
+FVCB.US,D,20200615,000000,8.008,8.616,8.008,8.52,15712.5,0
+FVCB.US,D,20200616,000000,8.952,9.21136,8.584,8.92,12323.75,0
+FVCB.US,D,20200617,000000,8.952,8.952,8.32,8.424,12113.75,0
+FVCB.US,D,20200618,000000,8.32,8.44,8.288,8.44,17958.75,0
+FVCB.US,D,20200619,000000,8.512,8.512,8,8.48,70572.5,0
+FVCB.US,D,20200622,000000,8.304,8.6984,8.256,8.416,29100,0
+FVCB.US,D,20200623,000000,8.488,8.488,8.2,8.312,17468.75,0
+FVCB.US,D,20200624,000000,8.184,8.504,7.98,8.072,31811.25,0
+FVCB.US,D,20200625,000000,8.016,8.216,8.016,8.216,20725,0
+FVCB.US,D,20200626,000000,8.128,8.128,7.856,7.936,130701.25,0
+FVCB.US,D,20200629,000000,8.064,8.096,8,8.096,68808.75,0
+FVCB.US,D,20200630,000000,8.04,8.616,8.04,8.608,14492.5,0
+FVCB.US,D,20200701,000000,8.52,8.792,8.368,8.792,21993.75,0
+FVCB.US,D,20200702,000000,8.8,8.8,8.256,8.376,14493.75,0
+FVCB.US,D,20200706,000000,8.576,8.70792,8.336,8.592,13453.75,0
+FVCB.US,D,20200707,000000,8.456,8.46,8.248,8.248,13743.75,0
+FVCB.US,D,20200708,000000,8.208,8.344,8.024,8.056,21223.75,0
+FVCB.US,D,20200709,000000,8.048,8.0848,7.76,7.96,28117.5,0
+FVCB.US,D,20200710,000000,7.928,8.136,7.928,8.136,10376.25,0
+FVCB.US,D,20200713,000000,8.184,8.35192,8.048,8.136,9001.25,0
+FVCB.US,D,20200714,000000,7.976,8.352,7.976,8.248,10176.25,0
+FVCB.US,D,20200715,000000,8.44,8.988,8.32,8.792,34727.5,0
+FVCB.US,D,20200716,000000,8.784,8.784,8.32,8.32,18897.5,0
+FVCB.US,D,20200717,000000,8.256,8.40032,8.256,8.272,10153.75,0
+FVCB.US,D,20200720,000000,8.416,8.416,8.248,8.248,5770,0
+FVCB.US,D,20200721,000000,8.32,8.52,8.32,8.52,6228.75,0
+FVCB.US,D,20200722,000000,8.408,8.72,8.408,8.68,7483.75,0
+FVCB.US,D,20200723,000000,8.608,8.824,8.608,8.648,28670,0
+FVCB.US,D,20200724,000000,8.8,8.8,8.328,8.328,17337.5,0
+FVCB.US,D,20200727,000000,8.384,8.412,8.08,8.4,8311.25,0
+FVCB.US,D,20200728,000000,8.288,8.44608,8.08,8.08,17131.25,0
+FVCB.US,D,20200729,000000,8.168,8.284,8.072,8.072,10232.5,0
+FVCB.US,D,20200730,000000,8.04,8.428,8.008,8.08,13221.25,0
+FVCB.US,D,20200731,000000,8.048,8.048,7.888,7.888,17266.25,0
+FVCB.US,D,20200803,000000,8,8.08,7.856,7.952,10772.5,0
+FVCB.US,D,20200804,000000,7.88,8.056,7.88,7.896,13987.5,0
+FVCB.US,D,20200805,000000,7.976,8.04,7.976,8.024,6486.25,0
+FVCB.US,D,20200806,000000,8,8.2,7.92,7.92,112620,0
+FVCB.US,D,20200807,000000,7.904,8.216,7.904,8.128,10582.5,0
+FVCB.US,D,20200810,000000,8.176,8.176,7.96,8.12,13260,0
+FVCB.US,D,20200811,000000,8.248,8.8,8.248,8.296,7612.5,0
+FVCB.US,D,20200812,000000,8.416,8.584,8.416,8.584,4685,0
+FVCB.US,D,20200813,000000,8.464,8.8,8.248,8.568,4777.5,0
+FVCB.US,D,20200814,000000,8.48,8.72,8.48,8.704,4602.5,0
+FVCB.US,D,20200817,000000,9.08,9.08,8.57536,8.616,4611.25,0
+FVCB.US,D,20200818,000000,8.688,8.8,8.488,8.56,3483.75,0
+FVCB.US,D,20200819,000000,8.916,8.916,8.64,8.728,6267.5,0
+FVCB.US,D,20200820,000000,8.624,8.8,8.6,8.712,4538.75,0
+FVCB.US,D,20200821,000000,8.632,9.05816,8.4,8.496,13227.5,0
+FVCB.US,D,20200824,000000,8.6,8.6,8.496,8.496,3890,0
+FVCB.US,D,20200825,000000,8.608,8.608,8.496,8.496,3347.5,0
+FVCB.US,D,20200826,000000,8.67784,8.792,8.512,8.552,5878.75,0
+FVCB.US,D,20200827,000000,8.6,8.89032,8.52,8.672,15490,0
+FVCB.US,D,20200828,000000,8.56,8.96,8.288,8.512,15008.75,0
+FVCB.US,D,20200831,000000,8.448,8.592,8.432,8.432,13362.5,0
+FVCB.US,D,20200901,000000,8.392,8.592,8.392,8.592,5242.5,0
+FVCB.US,D,20200902,000000,8.512,8.584,8.48,8.584,6590,0
+FVCB.US,D,20200903,000000,8.48,8.48,8.264,8.32,22108.75,0
+FVCB.US,D,20200904,000000,8.44,8.48,8.256,8.44,16431.25,0
+FVCB.US,D,20200908,000000,8.328,8.596,8.328,8.344,6058.75,0
+FVCB.US,D,20200909,000000,8.464,8.6,8.32,8.36,11832.5,0
+FVCB.US,D,20200910,000000,8.448,8.448,8.32,8.336,8678.75,0
+FVCB.US,D,20200911,000000,8.352,8.44,8.28,8.28,9538.75,0
+FVCB.US,D,20200914,000000,8.36,8.4,8.328,8.4,7018.75,0
+FVCB.US,D,20200915,000000,8.4,8.4,8.24,8.272,9828.75,0
+FVCB.US,D,20200916,000000,8.392,8.6,8.29824,8.44,40861.25,0
+FVCB.US,D,20200917,000000,8.6,8.6,8.32,8.6,4670,0
+FVCB.US,D,20200918,000000,8.524,8.672,8.408,8.632,41851.25,0
+FVCB.US,D,20200921,000000,8.408,8.424,8,8.016,16002.5,0
+FVCB.US,D,20200922,000000,8.056,8.056,7.888,7.888,15240,0
+FVCB.US,D,20200923,000000,7.848,7.848,7.496,7.56,20631.25,0
+FVCB.US,D,20200924,000000,7.52,7.536,7.48,7.52,4990,0
+FVCB.US,D,20200925,000000,7.52,7.792,7.52,7.728,5928.75,0
+FVCB.US,D,20200928,000000,7.98392,8.144,7.872,7.872,18606.25,0
+FVCB.US,D,20200929,000000,7.952,8.08,7.784,8,1851.25,0
+FVCB.US,D,20200930,000000,7.9812,8.008,7.88,8,4678.75,0
+FVCB.US,D,20201001,000000,8.064,8.4,7.92,8.192,10132.5,0
+FVCB.US,D,20201002,000000,8.096,8.48,7.936,8.424,17400,0
+FVCB.US,D,20201005,000000,8.328,8.48,8.296,8.48,23726.25,0
+FVCB.US,D,20201006,000000,8.4,8.896,8.28,8.688,33050,0
+FVCB.US,D,20201007,000000,8.67992,8.888,8.584,8.88,9565,0
+FVCB.US,D,20201008,000000,8.992,8.992,8.712,8.808,8405,0
+FVCB.US,D,20201009,000000,8.904,9.16216,8.82096,8.92,24651.25,0
+FVCB.US,D,20201012,000000,8.904,8.924,8.76176,8.92,7846.25,0
+FVCB.US,D,20201013,000000,8.792,9.008,8.776,8.88,11307.5,0
+FVCB.US,D,20201014,000000,8.64,8.72,8.64,8.72,2023.75,0
+FVCB.US,D,20201015,000000,8.976,9.2,8.792,9.2,4990,0
+FVCB.US,D,20201016,000000,8.984,9.936,8.984,9.788,10976.25,0
+FVCB.US,D,20201019,000000,9.6,10,9.512,9.512,7653.75,0
+FVCB.US,D,20201020,000000,9.64,9.72,9.64,9.72,2297.5,0
+FVCB.US,D,20201021,000000,9.8,9.872,9.60008,9.72,6841.25,0
+FVCB.US,D,20201022,000000,9.808,10.388,9.72,10.096,13221.25,0
+FVCB.US,D,20201023,000000,10.016,10.32,10.016,10.176,4782.5,0
+FVCB.US,D,20201026,000000,9.464,9.768,9.424,9.68,6880,0
+FVCB.US,D,20201027,000000,9.696,10.24,9.696,9.976,9451.25,0
+FVCB.US,D,20201028,000000,10.396,10.396,9.58,10.096,6807.5,0
+FVCB.US,D,20201029,000000,9.952,10.6,9.76,10.56,18236.25,0
+FVCB.US,D,20201030,000000,10.632,10.696,9.688,9.872,26027.5,0
+FVCB.US,D,20201102,000000,10.016,10.552,9.98,10.4,19373.75,0
+FVCB.US,D,20201103,000000,10.496,10.496,9.528,9.76,42408.75,0
+FVCB.US,D,20201104,000000,9.656,9.84,9.424,9.6,5492.5,0
+FVCB.US,D,20201105,000000,9.52,9.936,9.52,9.92,92536.25,0
+FVCB.US,D,20201106,000000,9.904,9.904,9.648,9.648,5858.75,0
+FVCB.US,D,20201109,000000,10.256,12.14,10.256,11.32,44586.25,0
+FVCB.US,D,20201110,000000,11.2,11.4,11.04,11.16,24616.25,0
+FVCB.US,D,20201111,000000,11.144,11.144,10.4,10.68,15392.5,0
+FVCB.US,D,20201112,000000,10.4,10.4,9.976,10.072,37573.75,0
+FVCB.US,D,20201113,000000,10.08,10.4,9.92,10.184,25311.25,0
+FVCB.US,D,20201116,000000,10.52,10.68,10.224,10.496,22460,0
+FVCB.US,D,20201117,000000,10.6756,10.6756,10.296,10.488,17871.25,0
+FVCB.US,D,20201118,000000,10.592,10.94,9.888,10.232,48556.25,0
+FVCB.US,D,20201119,000000,10.2779,10.52,10.192,10.52,57543.75,0
+FVCB.US,D,20201120,000000,10.264,10.464,10.208,10.464,16647.5,0
+FVCB.US,D,20201123,000000,10.464,10.5483,10.32,10.32,11816.25,0
+FVCB.US,D,20201124,000000,10.528,11.12,10.48,10.72,58271.25,0
+FVCB.US,D,20201125,000000,10.64,10.656,10.288,10.36,35268.75,0
+FVCB.US,D,20201127,000000,10.536,10.536,10.305,10.48,13955,0
+FVCB.US,D,20201130,000000,10.4,10.5744,10.4,10.4,17603.75,0
+FVCB.US,D,20201201,000000,10.552,10.776,10.4,10.712,18686.25,0
+FVCB.US,D,20201202,000000,10.48,10.788,10.48,10.48,11380,0
+FVCB.US,D,20201203,000000,10.36,10.552,10.36,10.456,12938.75,0
+FVCB.US,D,20201204,000000,10.48,10.88,10.4,10.88,32455,0
+FVCB.US,D,20201207,000000,10.8,10.8,10.608,10.656,11621.25,0
+FVCB.US,D,20201208,000000,10.64,10.872,10.488,10.84,16061.25,0
+FVCB.US,D,20201209,000000,10.84,10.952,10.732,10.88,22737.5,0
+FVCB.US,D,20201210,000000,10.864,10.864,10.568,10.816,8193.75,0
+FVCB.US,D,20201211,000000,10.7802,10.7802,10.544,10.636,23311.25,0
+FVCB.US,D,20201214,000000,10.608,10.76,10.5041,10.536,20106.25,0
+FVCB.US,D,20201215,000000,10.624,10.92,10.4113,10.656,16345,0
+FVCB.US,D,20201216,000000,10.752,10.96,10.752,10.84,17176.25,0
+FVCB.US,D,20201217,000000,10.92,11.128,10.856,11.128,8102.5,0
+FVCB.US,D,20201218,000000,10.8,12.8,10.8,12.08,131642.5,0
+FVCB.US,D,20201221,000000,11.92,11.992,10.944,11.944,8531.25,0
+FVCB.US,D,20201222,000000,11.704,11.8582,11.2403,11.68,9895,0
+FVCB.US,D,20201223,000000,11.776,11.776,11.6,11.76,12782.5,0
+FVCB.US,D,20201224,000000,11.776,11.88,11.64,11.76,8190,0
+FVCB.US,D,20201228,000000,11.768,11.92,11.6,11.6,15780,0
+FVCB.US,D,20201229,000000,11.6,11.744,11.6,11.64,6378.75,0
+FVCB.US,D,20201230,000000,11.8,11.92,11.72,11.728,7070,0
+FVCB.US,D,20201231,000000,11.768,11.824,11.72,11.76,14093.75,0
+FVCB.US,D,20210104,000000,11.656,11.784,11.648,11.712,21195,0
+FVCB.US,D,20210105,000000,11.54,11.936,11.54,11.72,19878.75,0
+FVCB.US,D,20210106,000000,11.848,12.204,11.848,12.048,28165,0
+FVCB.US,D,20210107,000000,12.152,12.624,11.992,12.32,12750,0
+FVCB.US,D,20210108,000000,12.24,12.608,12.24,12.504,8275,0
+FVCB.US,D,20210111,000000,12.384,12.552,12.32,12.32,7112.5,0
+FVCB.US,D,20210112,000000,12.4,12.584,12.4,12.536,8546.25,0
+FVCB.US,D,20210113,000000,12.4,12.664,12.4,12.44,11167.5,0
+FVCB.US,D,20210114,000000,12.488,12.56,12.44,12.528,19510,0
+FVCB.US,D,20210115,000000,12.424,12.5509,12.212,12.48,61483.75,0
+FVCB.US,D,20210119,000000,12.4029,12.512,12.208,12.288,16343.75,0
+FVCB.US,D,20210120,000000,12.232,12.312,12.2,12.24,8772.5,0
+FVCB.US,D,20210121,000000,12.2,12.688,12.2,12.344,20478.75,0
+FVCB.US,D,20210122,000000,12.248,12.8,12.248,12.8,22438.75,0
+FVCB.US,D,20210125,000000,12.512,12.795,12.208,12.664,24663.75,0
+FVCB.US,D,20210126,000000,12.816,13.2,12.776,12.776,25916.25,0
+FVCB.US,D,20210127,000000,12.736,12.736,11.88,12.4,37810,0
+FVCB.US,D,20210128,000000,12.68,12.68,10.92,12.376,68281.25,0
+FVCB.US,D,20210129,000000,12.44,12.5884,12.176,12.344,27365,0
+FVCB.US,D,20210201,000000,12.368,13.2,12.268,13.08,39130,0
+FVCB.US,D,20210202,000000,13.056,14,13.056,13.36,44195,0
+FVCB.US,D,20210203,000000,13.08,13.592,12.888,13.44,34086.25,0
+FVCB.US,D,20210204,000000,13.376,13.528,12.968,13.528,23576.25,0
+FVCB.US,D,20210205,000000,13.792,14,13.448,14,32161.25,0
+FVCB.US,D,20210208,000000,14,14.544,14,14.48,40285,0
+FVCB.US,D,20210209,000000,14.4,14.4,13.7369,14.312,27183.75,0
+FVCB.US,D,20210210,000000,14.376,14.384,13.6823,14.16,12460,0
+FVCB.US,D,20210211,000000,14.328,14.328,13.56,13.664,29106.25,0
+FVCB.US,D,20210212,000000,13.632,13.672,12.744,13.064,35573.75,0
+FVCB.US,D,20210216,000000,13.592,13.6,13.264,13.36,39230,0
+FVCB.US,D,20210217,000000,13.256,13.44,12.736,13.44,17050,0
+FVCB.US,D,20210218,000000,13.24,13.24,12.856,12.92,23746.25,0
+FVCB.US,D,20210219,000000,12.92,13.064,12.736,12.984,29408.75,0
+FVCB.US,D,20210222,000000,12.8,12.96,12.547,12.688,46570,0
+FVCB.US,D,20210223,000000,12.656,13.896,11.992,13.576,54905,0
+FVCB.US,D,20210224,000000,13.736,14.384,13.528,13.688,22117.5,0
+FVCB.US,D,20210225,000000,13.792,13.855,12.736,12.88,38608.75,0
+FVCB.US,D,20210226,000000,12.92,12.92,12.552,12.64,26571.25,0
+FVCB.US,D,20210301,000000,12.8,12.8,12.4001,12.76,27772.5,0
+FVCB.US,D,20210302,000000,12.72,12.9759,12.624,12.64,68221.25,0
+FVCB.US,D,20210303,000000,12.76,13.2,12.712,12.72,38166.25,0
+FVCB.US,D,20210304,000000,13.2,14.384,13.152,14.248,76232.5,0
+FVCB.US,D,20210305,000000,14.408,15.088,14.32,14.896,41055,0
+FVCB.US,D,20210308,000000,14.872,15.472,14.6721,14.976,52507.5,0
+FVCB.US,D,20210309,000000,14.936,15.2,14.7227,15.064,24766.25,0
+FVCB.US,D,20210310,000000,14.688,15.192,13.7818,15.192,44511.25,0
+FVCB.US,D,20210311,000000,15.12,15.24,14.82,15.24,38646.25,0
+FVCB.US,D,20210312,000000,15.24,15.24,14.552,15.04,24742.5,0
+FVCB.US,D,20210315,000000,15.072,15.072,14.8,15.032,15003.75,0
+FVCB.US,D,20210316,000000,14.856,14.9039,13.984,14.56,28107.5,0
+FVCB.US,D,20210317,000000,14.28,14.5599,14.2481,14.336,26823.75,0
+FVCB.US,D,20210318,000000,14.512,15.04,14.072,14.072,24523.75,0
+FVCB.US,D,20210319,000000,14.056,14.3864,12.9619,13.76,117243.75,0
+FVCB.US,D,20210322,000000,14.04,14.04,13.136,13.28,85220,0
+FVCB.US,D,20210323,000000,13.16,13.704,13.128,13.144,28138.75,0
+FVCB.US,D,20210324,000000,13.352,14.404,13.352,13.488,21776.25,0
+FVCB.US,D,20210325,000000,13.456,14.152,13.2,13.744,17412.5,0
+FVCB.US,D,20210326,000000,14,14,13.76,13.992,15087.5,0
+FVCB.US,D,20210329,000000,13.984,14.144,13.112,13.184,24912.5,0
+FVCB.US,D,20210330,000000,13.44,14.128,13.392,13.952,12432.5,0
+FVCB.US,D,20210331,000000,13.848,14.168,13.848,13.856,18355,0
+FVCB.US,D,20210401,000000,13.896,14.404,13.84,14.048,6980,0
+FVCB.US,D,20210405,000000,13.816,13.836,13.336,13.416,15342.5,0
+FVCB.US,D,20210406,000000,13.3773,13.552,13.24,13.24,56028.75,0
+FVCB.US,D,20210407,000000,13.296,13.32,13.16,13.192,50882.5,0
+FVCB.US,D,20210408,000000,13.312,13.6478,13.168,13.232,15896.25,0
+FVCB.US,D,20210409,000000,13.192,13.32,13.192,13.208,17032.5,0
+FVCB.US,D,20210412,000000,13.224,13.4,13.08,13.136,31667.5,0
+FVCB.US,D,20210413,000000,13.08,13.472,12.9401,13.208,36831.25,0
+FVCB.US,D,20210414,000000,13.272,13.6,13.272,13.4,38986.25,0
+FVCB.US,D,20210415,000000,13.552,15.192,13.4,14.584,46586.25,0
+FVCB.US,D,20210416,000000,14.912,15.12,14.144,15.008,45068.75,0
+FVCB.US,D,20210419,000000,14.88,15.136,14.616,15,64058.75,0
+FVCB.US,D,20210420,000000,15.064,15.2,14.708,15.12,41200,0
+FVCB.US,D,20210421,000000,13.9222,15.02,13.9222,14.88,20095,0
+FVCB.US,D,20210422,000000,15.04,15.04,14.08,14.232,28763.75,0
+FVCB.US,D,20210423,000000,14.4,14.4,14.032,14.032,18228.75,0
+FVCB.US,D,20210426,000000,13.992,14.648,13.784,14.008,32782.5,0
+FVCB.US,D,20210427,000000,14.12,14.424,13.768,14.144,18135,0
+FVCB.US,D,20210428,000000,13.912,14.36,13.808,14.008,14147.5,0
+FVCB.US,D,20210429,000000,14.08,14.08,13.776,14.048,17230,0
+FVCB.US,D,20210430,000000,13.944,14.216,13.824,14.072,77627.5,0
+FVCB.US,D,20210503,000000,14.016,14.536,13.832,14.36,20960,0
+FVCB.US,D,20210504,000000,14.064,14.288,13.824,14.088,29996.25,0
+FVCB.US,D,20210505,000000,14.24,14.32,13.824,14.12,35855,0
+FVCB.US,D,20210506,000000,14.168,14.168,13.88,14.08,27355,0
+FVCB.US,D,20210507,000000,13.984,14.2,13.864,14.128,18437.5,0
+FVCB.US,D,20210510,000000,14.104,14.432,14,14.192,46973.75,0
+FVCB.US,D,20210511,000000,14.16,14.592,14.152,14.224,23033.75,0
+FVCB.US,D,20210512,000000,14.12,14.424,14.12,14.224,36840,0
+FVCB.US,D,20210513,000000,14.296,14.488,14.048,14.36,31643.75,0
+FVCB.US,D,20210514,000000,14.664,14.664,14.208,14.4,38156.25,0
+FVCB.US,D,20210517,000000,14.432,14.552,14.248,14.448,22897.5,0
+FVCB.US,D,20210518,000000,14.56,14.56,14.256,14.32,40530,0
+FVCB.US,D,20210519,000000,14.384,14.456,14.2,14.264,26090,0
+FVCB.US,D,20210520,000000,14.24,14.576,14.128,14.4,53593.75,0
+FVCB.US,D,20210521,000000,14.544,14.576,14.2,14.408,13935,0
+FVCB.US,D,20210524,000000,14.496,14.556,14.2,14.272,17775,0
+FVCB.US,D,20210525,000000,14.4639,14.4639,14.18,14.2,35698.75,0
+FVCB.US,D,20210526,000000,14.2,14.272,14.18,14.272,19342.5,0
+FVCB.US,D,20210527,000000,14.336,14.384,14.208,14.288,5312.5,0
+FVCB.US,D,20210528,000000,14.216,14.28,14.16,14.2,25668.75,0
+FVCB.US,D,20210601,000000,14.232,14.352,14.2,14.2,21455,0
+FVCB.US,D,20210602,000000,14.2,14.368,14.124,14.232,34715,0
+FVCB.US,D,20210603,000000,14.2,14.856,14.2,14.848,85207.5,0
+FVCB.US,D,20210604,000000,14.88,14.984,14.704,14.808,42068.75,0
+FVCB.US,D,20210607,000000,14.744,14.808,14.2,14.248,102507.5,0
+FVCB.US,D,20210608,000000,14.224,14.576,14.2,14.296,28650,0
+FVCB.US,D,20210609,000000,14.272,14.4,14.2,14.208,42362.5,0
+FVCB.US,D,20210610,000000,14.28,14.336,14.2,14.304,29358.75,0
+FVCB.US,D,20210611,000000,14.304,14.32,14.2,14.216,25713.75,0
+FVCB.US,D,20210614,000000,14.2,14.232,14,14.064,53545,0
+FVCB.US,D,20210615,000000,14.08,14.152,14.016,14.064,50628.75,0
+FVCB.US,D,20210616,000000,14.04,14.352,14.04,14.2,71778.75,0
+FVCB.US,D,20210617,000000,14.2,14.352,14,14.024,103513.75,0
+FVCB.US,D,20210618,000000,13.96,13.96,13.688,13.784,121731.25,0
+FVCB.US,D,20210621,000000,13.792,14.128,13.704,13.76,90851.25,0
+FVCB.US,D,20210622,000000,13.76,13.772,13.608,13.64,92292.5,0
+FVCB.US,D,20210623,000000,13.6,13.8,13.6,13.648,77227.5,0
+FVCB.US,D,20210624,000000,13.704,14.088,13.6,13.72,124157.5,0
+FVCB.US,D,20210625,000000,13.784,14.656,13.6,14.192,1977015,0
+FVCB.US,D,20210628,000000,14.128,14.52,13.872,14.424,59666.25,0
+FVCB.US,D,20210629,000000,14.464,14.472,13.896,13.92,41820,0
+FVCB.US,D,20210630,000000,13.936,14.408,13.696,13.808,41285,0
+FVCB.US,D,20210701,000000,13.928,13.992,13.744,13.992,26265,0
+FVCB.US,D,20210702,000000,13.984,13.984,13.708,13.824,23858.75,0
+FVCB.US,D,20210706,000000,13.768,13.84,13.472,13.56,68783.75,0
+FVCB.US,D,20210707,000000,13.552,13.608,13.336,13.36,39713.75,0
+FVCB.US,D,20210708,000000,13.368,13.384,13.144,13.384,36236.25,0
+FVCB.US,D,20210709,000000,13.512,13.8,13.4,13.768,20216.25,0
+FVCB.US,D,20210712,000000,13.688,13.872,13.672,13.688,9500,0
+FVCB.US,D,20210713,000000,13.76,13.968,13.584,13.752,32562.5,0
+FVCB.US,D,20210714,000000,13.888,14.04,13.8,13.92,19631.25,0
+FVCB.US,D,20210715,000000,15.2,16.76,15.2,16.04,627666.25,0
+FVCB.US,D,20210716,000000,16,16.608,15.52,15.648,218545,0
+FVCB.US,D,20210719,000000,15.4746,15.592,15.064,15.112,228730,0
+FVCB.US,D,20210720,000000,15.048,15.408,15.048,15.2,103381.25,0
+FVCB.US,D,20210721,000000,15.256,15.504,15.2,15.352,48035,0
+FVCB.US,D,20210722,000000,15.344,15.344,14.944,15.088,24782.5,0
+FVCB.US,D,20210723,000000,14.96,15.2,14.896,15.2,108858.75,0
+FVCB.US,D,20210726,000000,15.08,15.2,14.824,14.92,52367.5,0
+FVCB.US,D,20210727,000000,14.84,15.192,14.784,15.168,108466.25,0
+FVCB.US,D,20210728,000000,15,15.2,14.944,14.944,31241.25,0
+FVCB.US,D,20210729,000000,15.192,15.412,15.0021,15.128,81268.75,0
+FVCB.US,D,20210730,000000,15.264,15.712,15.2,15.2,37258.75,0
+FVCB.US,D,20210802,000000,15.336,15.544,15.32,15.432,8337.5,0
+FVCB.US,D,20210803,000000,15.504,15.592,15.344,15.4,31855,0
+FVCB.US,D,20210804,000000,15.272,15.528,15.272,15.512,12672.5,0
+FVCB.US,D,20210805,000000,15.52,15.7593,15.52,15.712,16308.75,0
+FVCB.US,D,20210806,000000,15.736,16,15.736,15.88,38896.25,0
+FVCB.US,D,20210809,000000,15.84,15.88,15.712,15.816,17393.75,0
+FVCB.US,D,20210810,000000,15.832,16,15.824,15.944,8136.25,0
+FVCB.US,D,20210811,000000,15.912,15.992,15.6,15.68,31948.75,0
+FVCB.US,D,20210812,000000,15.744,15.992,15.744,15.744,20760,0
+FVCB.US,D,20210813,000000,15.704,15.8845,15.616,15.616,10482.5,0
+FVCB.US,D,20210816,000000,15.6,15.944,15.6,15.92,11205,0
+FVCB.US,D,20210817,000000,15.864,15.928,15.6,15.904,15426.25,0
+FVCB.US,D,20210818,000000,15.768,16,15.764,15.92,12931.25,0
+FVCB.US,D,20210819,000000,15.8927,15.8927,15.628,15.816,9451.25,0
+FVCB.US,D,20210820,000000,15.744,16.168,15.6,16.128,30653.75,0
+FVCB.US,D,20210823,000000,16.112,16.112,15.656,15.888,15920,0
+FVCB.US,D,20210824,000000,15.776,15.776,15.648,15.648,6532.5,0
+FVCB.US,D,20210825,000000,15.76,15.824,15.648,15.648,10273.75,0
+FVCB.US,D,20210826,000000,15.616,15.824,15.616,15.752,6177.5,0
+FVCB.US,D,20210827,000000,15.84,16.056,15.6,15.856,19911.25,0
+FVCB.US,D,20210830,000000,15.96,16.032,15.664,15.664,4970,0
+FVCB.US,D,20210831,000000,15.832,15.992,15.68,15.824,4155,0
+FVCB.US,D,20210901,000000,15.92,15.992,15.64,15.848,16697.5,0
+FVCB.US,D,20210902,000000,15.86,15.92,15.808,15.92,5976.25,0
+FVCB.US,D,20210903,000000,15.84,16.064,15.744,15.744,9820,0
+FVCB.US,D,20210907,000000,15.888,16.232,15.6,15.856,23100,0
+FVCB.US,D,20210908,000000,15.928,16,15.704,15.88,19385,0
+FVCB.US,D,20210909,000000,15.816,16.16,15.808,15.96,49845,0
+FVCB.US,D,20210910,000000,15.928,16.144,15.68,15.776,18350,0
+FVCB.US,D,20210913,000000,15.776,15.8,15.664,15.688,8305,0
+FVCB.US,D,20210914,000000,15.72,15.728,15.4,15.528,13461.25,0
+FVCB.US,D,20210915,000000,15.64,15.72,15.536,15.72,11615,0
+FVCB.US,D,20210916,000000,15.6,15.704,15.456,15.584,17023.75,0
+FVCB.US,D,20210917,000000,15.528,15.984,15.52,15.92,18502.5,0
+FVCB.US,D,20210920,000000,15.72,15.8,15.12,15.432,11841.25,0
+FVCB.US,D,20210921,000000,15.4,15.712,15.4,15.544,7522.5,0
+FVCB.US,D,20210922,000000,15.528,15.68,15.528,15.664,6505,0
+FVCB.US,D,20210923,000000,15.984,15.984,15.52,15.52,3777.5,0
+FVCB.US,D,20210924,000000,15.52,15.792,15.52,15.6,9695,0
+FVCB.US,D,20210927,000000,15.52,15.992,15.52,15.928,8675,0
+FVCB.US,D,20210928,000000,15.778,15.936,15.76,15.856,2311.25,0
+FVCB.US,D,20210929,000000,15.792,16.008,15.68,15.848,17671.25,0
+FVCB.US,D,20210930,000000,16.016,16.016,16,16,682.5,0
+FVCB.US,D,20211001,000000,15.992,16.12,15.864,15.96,20687.5,0
+FVCB.US,D,20211004,000000,15.96,16.136,15.8,15.856,3462.5,0
+FVCB.US,D,20211005,000000,15.88,16.248,15.856,16.12,47591.25,0
+FVCB.US,D,20211006,000000,15.928,16.096,15.88,16.096,16703.75,0
+FVCB.US,D,20211007,000000,16.168,16.272,16.032,16.208,5681.25,0
+FVCB.US,D,20211008,000000,16.064,16.2,16.064,16.176,9391.25,0
+FVCB.US,D,20211011,000000,16.08,16.408,15.92,16.2,11330,0
+FVCB.US,D,20211012,000000,16.2,16.408,16.0641,16.224,3971.25,0
+FVCB.US,D,20211013,000000,16.296,16.312,16.056,16.056,9175,0
+FVCB.US,D,20211014,000000,16.168,16.324,16,16.032,7351.25,0
+FVCB.US,D,20211015,000000,16.152,17.192,16.064,16.312,211068.75,0
+FVCB.US,D,20211018,000000,16.512,16.8,16.512,16.752,9061.25,0
+FVCB.US,D,20211019,000000,16.936,16.96,16.68,16.712,26960,0
+FVCB.US,D,20211020,000000,16.736,16.76,16.488,16.488,16735,0
+FVCB.US,D,20211021,000000,16.56,16.56,16.3423,16.52,8513.75,0
+FVCB.US,D,20211022,000000,16.408,16.512,16.28,16.48,22078.75,0
+FVCB.US,D,20211025,000000,16.3281,16.72,16.3281,16.52,4956.25,0
+FVCB.US,D,20211026,000000,16.4,16.76,16.4,16.472,5107.5,0
+FVCB.US,D,20211027,000000,16.4,16.4,16.32,16.32,1367.5,0
+FVCB.US,D,20211028,000000,16.28,16.664,16.16,16.256,10753.75,0
+FVCB.US,D,20211029,000000,16.472,16.672,16.36,16.4,11595,0
+FVCB.US,D,20211101,000000,16.408,16.88,16.408,16.856,20562.5,0
+FVCB.US,D,20211102,000000,16.88,16.88,16.536,16.84,8590,0
+FVCB.US,D,20211103,000000,16.88,17.04,16.624,16.912,17450,0
+FVCB.US,D,20211104,000000,16.992,16.992,16.672,16.784,24067.5,0
+FVCB.US,D,20211105,000000,16.44,16.912,16.2,16.36,122415,0
+FVCB.US,D,20211108,000000,16.448,16.952,16.296,16.576,18745,0
+FVCB.US,D,20211109,000000,16.664,16.832,16.4,16.44,8107.5,0
+FVCB.US,D,20211110,000000,16.448,16.76,16.328,16.328,8833.75,0
+FVCB.US,D,20211111,000000,16.384,16.704,16.296,16.296,10063.75,0
+FVCB.US,D,20211112,000000,16.392,16.52,16.288,16.288,2477.5,0
+FVCB.US,D,20211115,000000,16.376,16.616,16.376,16.616,7701.25,0
+FVCB.US,D,20211116,000000,16.536,16.768,16.488,16.656,98711.25,0
+FVCB.US,D,20211117,000000,16.64,16.64,16.184,16.52,17877.5,0
+FVCB.US,D,20211118,000000,16.296,16.68,16.296,16.656,25111.25,0
+FVCB.US,D,20211119,000000,16.584,16.624,16.44,16.44,4343.75,0
+FVCB.US,D,20211122,000000,16.56,16.56,16.2402,16.56,6010,0
+FVCB.US,D,20211123,000000,16.56,16.712,16.48,16.48,1548.75,0
+FVCB.US,D,20211124,000000,16.584,16.64,16.584,16.64,1155,0
+FVCB.US,D,20211126,000000,16.4,16.4,16.32,16.32,2466.25,0
+FVCB.US,D,20211129,000000,16.368,16.4024,15.88,16.16,27955,0
+FVCB.US,D,20211130,000000,16.072,16.2,15.856,16.088,30027.5,0
+FVCB.US,D,20211201,000000,16.24,16.3024,16.04,16.072,8521.25,0
+FVCB.US,D,20211202,000000,16,16.64,16,16.312,3665,0
+FVCB.US,D,20211203,000000,16.172,16.172,16.032,16.112,1730,0
+FVCB.US,D,20211206,000000,16.208,16.36,16.168,16.36,1808.75,0
+FVCB.US,D,20211207,000000,16.24,16.392,16.056,16.152,14050,0
+FVCB.US,D,20211208,000000,16.16,16.264,15.976,15.976,9198.75,0
+FVCB.US,D,20211209,000000,15.968,16.112,15.84,15.84,7627.5,0
+FVCB.US,D,20211210,000000,15.816,16.152,15.816,16.152,3230,0
+FVCB.US,D,20211213,000000,15.888,15.996,15.84,15.84,14201.25,0
+FVCB.US,D,20211214,000000,15.7232,15.956,15.72,15.824,73475,0
+FVCB.US,D,20211215,000000,15.748,15.968,15.72,15.752,7392.5,0
+FVCB.US,D,20211216,000000,15.784,16.128,15.556,15.896,10851.25,0
+FVCB.US,D,20211217,000000,15.88,16.256,15.592,16.176,78525,0
+FVCB.US,D,20211220,000000,15.928,15.928,15.288,15.512,39361.25,0
+FVCB.US,D,20211221,000000,15.356,15.776,15.356,15.776,3158.75,0
+FVCB.US,D,20211222,000000,15.84,15.84,15.56,15.8,6943.75,0
+FVCB.US,D,20211223,000000,15.944,15.96,15.944,15.96,1252.5,0
+FVCB.US,D,20211227,000000,15.668,16.072,15.66,15.72,5816.25,0
+FVCB.US,D,20211228,000000,15.88,15.96,15.608,15.72,2341.25,0
+FVCB.US,D,20211229,000000,15.88,16.088,15.712,15.72,16995,0
+FVCB.US,D,20211230,000000,15.856,15.976,15.712,15.744,10560,0
+FVCB.US,D,20211231,000000,15.68,15.952,15.628,15.744,21158.75,0
+FVCB.US,D,20220103,000000,15.7121,16,15.712,15.88,5663.75,0
+FVCB.US,D,20220104,000000,15.992,15.992,15.692,15.84,11565,0
+FVCB.US,D,20220105,000000,15.688,15.688,15.688,15.688,828.75,0
+FVCB.US,D,20220106,000000,15.736,15.952,15.672,15.816,35666.25,0
+FVCB.US,D,20220107,000000,15.816,16,15.816,16,6572.5,0
+FVCB.US,D,20220110,000000,16,16,16,16,2186.25,0
+FVCB.US,D,20220111,000000,16,16.32,16,16,18582.5,0
+FVCB.US,D,20220112,000000,16.144,16.32,16.008,16.04,27161.25,0
+FVCB.US,D,20220113,000000,16,16.344,16,16.16,127843.75,0
+FVCB.US,D,20220114,000000,16.12,16.392,16.104,16.348,97438.75,0
+FVCB.US,D,20220118,000000,16.344,16.688,16.136,16.6,14828.75,0
+FVCB.US,D,20220119,000000,16.584,16.584,15.992,16.24,47593.75,0
+FVCB.US,D,20220120,000000,16.296,16.32,16.12,16.12,9748.75,0
+FVCB.US,D,20220121,000000,15.808,16.16,15.208,15.976,505832.5,0
+FVCB.US,D,20220124,000000,16.056,16.912,16.056,16.56,96791.25,0
+FVCB.US,D,20220125,000000,16.472,16.936,15.896,16.568,64976.25,0
+FVCB.US,D,20220126,000000,16.7838,16.965,16.328,16.448,144133.75,0
+FVCB.US,D,20220127,000000,16.32,16.808,16.32,16.8,29877.5,0
+FVCB.US,D,20220128,000000,16.536,16.92,16.136,16.28,66562.5,0
+FVCB.US,D,20220131,000000,16.352,16.376,15.864,16.16,88888.75,0
+FVCB.US,D,20220201,000000,16.08,16.848,16.036,16.72,42518.75,0
+FVCB.US,D,20220202,000000,16.832,16.88,16.456,16.816,43413.75,0
+FVCB.US,D,20220203,000000,16.696,16.848,16.36,16.688,59143.75,0
+FVCB.US,D,20220204,000000,16.72,16.944,16.56,16.76,11293.75,0
+FVCB.US,D,20220207,000000,16.656,17.16,16.616,16.976,26390,0
+FVCB.US,D,20220208,000000,17.048,17.192,16.688,16.84,22340,0
+FVCB.US,D,20220209,000000,16.704,16.8,16.688,16.792,12511.25,0
+FVCB.US,D,20220210,000000,16.8,16.8,16.536,16.536,9463.75,0
+FVCB.US,D,20220211,000000,16.696,16.72,16.456,16.472,10992.5,0
+FVCB.US,D,20220214,000000,16.6,16.856,16.448,16.8,34368.75,0
+FVCB.US,D,20220215,000000,17.136,17.136,16.616,16.784,15355,0
+FVCB.US,D,20220216,000000,16.72,16.92,16.624,16.8,23421.25,0
+FVCB.US,D,20220217,000000,16.72,16.944,16.592,16.672,26028.75,0
+FVCB.US,D,20220218,000000,16.584,16.944,16.552,16.672,235806.25,0
+FVCB.US,D,20220222,000000,16.76,16.92,16.528,16.84,22272.5,0
+FVCB.US,D,20220223,000000,16.984,17.088,16.648,16.808,46318.75,0
+FVCB.US,D,20220224,000000,16.632,16.896,16.552,16.728,18746.25,0
+FVCB.US,D,20220225,000000,16.848,16.88,16.656,16.864,29872.5,0
+FVCB.US,D,20220228,000000,16.816,16.92,16.5601,16.712,23643.75,0
+FVCB.US,D,20220301,000000,16.552,16.776,16.448,16.448,26920,0
+FVCB.US,D,20220302,000000,16.488,16.76,16.304,16.608,26142.5,0
+FVCB.US,D,20220303,000000,16.58,16.944,16.52,16.8,45756.25,0
+FVCB.US,D,20220304,000000,16.712,16.936,16.664,16.848,23406.25,0
+FVCB.US,D,20220307,000000,16.784,16.92,16.424,16.528,22825,0
+FVCB.US,D,20220308,000000,16.704,16.96,16.52,16.52,6921.25,0
+FVCB.US,D,20220309,000000,16.784,16.792,16.536,16.72,4722.5,0
+FVCB.US,D,20220310,000000,16.808,16.8426,16.512,16.68,9953.75,0
+FVCB.US,D,20220311,000000,16.76,16.76,16.488,16.76,21087.5,0
+FVCB.US,D,20220314,000000,16.736,16.872,16.624,16.704,27563.75,0
+FVCB.US,D,20220315,000000,16.72,16.9,16.592,16.664,28321.25,0
+FVCB.US,D,20220316,000000,16.74,16.74,16.644,16.656,14977.5,0
+FVCB.US,D,20220317,000000,16.624,16.72,16.456,16.616,17298.75,0
+FVCB.US,D,20220318,000000,16.672,16.9119,16,16.72,81590,0
+FVCB.US,D,20220321,000000,16.636,16.752,16.616,16.72,13712.5,0
+FVCB.US,D,20220322,000000,16.544,16.916,16.544,16.72,23698.75,0
+FVCB.US,D,20220323,000000,16.648,16.76,16.392,16.68,23368.75,0
+FVCB.US,D,20220324,000000,16.84,16.84,16.664,16.72,13586.25,0
+FVCB.US,D,20220325,000000,16.68,16.8,16.408,16.704,36247.5,0
+FVCB.US,D,20220328,000000,16.672,16.784,16.52,16.72,19463.75,0
+FVCB.US,D,20220329,000000,16.72,16.72,16.6,16.72,26492.5,0
+FVCB.US,D,20220330,000000,16.664,16.664,16.472,16.6,23821.25,0
+FVCB.US,D,20220331,000000,16.548,16.64,16.248,16.6,37435,0
+FVCB.US,D,20220401,000000,16.584,16.584,16.352,16.368,33592.5,0
+FVCB.US,D,20220404,000000,16.52,16.52,16.296,16.472,20610,0
+FVCB.US,D,20220405,000000,16.4,16.456,16.136,16.368,14023.75,0
+FVCB.US,D,20220406,000000,16.272,16.4,16.152,16.2,25387.5,0
+FVCB.US,D,20220407,000000,16.24,16.24,15.628,15.856,42585,0
+FVCB.US,D,20220408,000000,15.824,16.064,15.8081,15.92,20986.25,0
+FVCB.US,D,20220411,000000,15.816,16.016,15.744,15.896,21815,0
+FVCB.US,D,20220412,000000,15.84,16.16,15.84,15.912,44735,0
+FVCB.US,D,20220413,000000,15.832,15.904,15.728,15.832,61237.5,0
+FVCB.US,D,20220414,000000,15.752,15.896,15.728,15.776,26337.5,0
+FVCB.US,D,20220418,000000,15.776,15.88,15.648,15.776,46902.5,0
+FVCB.US,D,20220419,000000,15.688,15.904,15.688,15.904,92891.25,0
+FVCB.US,D,20220420,000000,15.872,17.2,15.76,17.08,131850,0
+FVCB.US,D,20220421,000000,17.16,17.52,17.0008,17.2,80261.25,0
+FVCB.US,D,20220422,000000,17.04,17.2,16.864,16.976,56988.75,0
+FVCB.US,D,20220425,000000,16.912,17.036,16.512,16.624,86373.75,0
+FVCB.US,D,20220426,000000,16.632,16.784,16.44,16.528,50412.5,0
+FVCB.US,D,20220427,000000,16.512,16.704,16.404,16.56,59745,0
+FVCB.US,D,20220428,000000,16.64,16.784,16.488,16.592,59671.25,0
+FVCB.US,D,20220429,000000,16.592,16.76,16.4,16.528,50618.75,0
+FVCB.US,D,20220502,000000,16.456,16.8,16.456,16.68,67023.75,0
+FVCB.US,D,20220503,000000,16.68,16.68,16.496,16.608,60622.5,0
+FVCB.US,D,20220504,000000,16.496,16.78,16.496,16.744,50840,0
+FVCB.US,D,20220505,000000,16.704,16.704,16.16,16.496,84477.5,0
+FVCB.US,D,20220506,000000,16.408,16.544,16.16,16.416,37653.75,0
+FVCB.US,D,20220509,000000,16.4,16.452,15.768,16.304,67838.75,0
+FVCB.US,D,20220510,000000,16.22,16.304,15.868,16.08,43552.5,0
+FVCB.US,D,20220511,000000,16.176,16.408,15.928,16.12,53551.25,0
+FVCB.US,D,20220512,000000,16.264,16.28,15.768,16.056,41722.5,0
+FVCB.US,D,20220513,000000,16.16,16.416,15.976,16.216,48983.75,0
+FVCB.US,D,20220516,000000,16.048,16.328,15.84,15.904,37613.75,0
+FVCB.US,D,20220517,000000,16.064,16.392,16.064,16.176,33386.25,0
+FVCB.US,D,20220518,000000,16.024,16.472,15.952,16.144,47292.5,0
+FVCB.US,D,20220519,000000,16.08,16.08,15.88,15.952,17552.5,0
+FVCB.US,D,20220520,000000,16.16,16.232,15.792,15.832,26221.25,0
+FVCB.US,D,20220523,000000,16.016,16.112,15.924,15.976,32747.5,0
+FVCB.US,D,20220524,000000,15.968,16.048,15.816,15.92,27421.25,0
+FVCB.US,D,20220525,000000,15.976,16.308,15.876,16.016,78397.5,0
+FVCB.US,D,20220526,000000,16.032,16.68,15.912,16.32,42263.75,0
+FVCB.US,D,20220527,000000,16.384,16.504,16.336,16.48,36336.25,0
+FVCB.US,D,20220531,000000,16.408,16.752,16.4,16.56,66096.25,0
+FVCB.US,D,20220601,000000,16.464,16.692,16.44,16.632,72472.5,0
+FVCB.US,D,20220602,000000,16.216,16.68,16.216,16.496,76562.5,0
+FVCB.US,D,20220603,000000,16.44,16.488,16.224,16.408,41433.75,0
+FVCB.US,D,20220606,000000,16.536,16.696,16.272,16.352,60216.25,0
+FVCB.US,D,20220607,000000,16.328,16.6,15.616,16.272,136260,0
+FVCB.US,D,20220608,000000,16.592,16.592,16,16.112,77278.75,0
+FVCB.US,D,20220609,000000,16.08,16.28,15.8,15.896,71507.5,0
+FVCB.US,D,20220610,000000,15.624,15.84,15.568,15.652,35255,0
+FVCB.US,D,20220613,000000,15.624,15.624,15.008,15.064,60483.75,0
+FVCB.US,D,20220614,000000,15.192,15.192,14.892,15,42535,0
+FVCB.US,D,20220615,000000,15.208,15.3,15,15.112,48061.25,0
+FVCB.US,D,20220616,000000,15.04,15.168,14.848,15.024,71231.25,0
+FVCB.US,D,20220617,000000,15.16,15.224,14.68,14.848,153846.25,0
+FVCB.US,D,20220621,000000,15.064,15.176,14.916,14.968,125126.25,0
+FVCB.US,D,20220622,000000,15,16.312,14.864,14.888,136530,0
+FVCB.US,D,20220623,000000,15.04,15.048,14.656,14.872,155006.25,0
+FVCB.US,D,20220624,000000,15.04,15.724,14.4,14.44,1808113.75,0
+FVCB.US,D,20220627,000000,14.576,15.32,14.576,15.24,142522.5,0
+FVCB.US,D,20220628,000000,15.144,15.592,14.868,15.168,79201.25,0
+FVCB.US,D,20220629,000000,15.096,15.468,14.928,15.016,53937.5,0
+FVCB.US,D,20220630,000000,14.832,15.24,14.832,15.064,46737.5,0
+FVCB.US,D,20220701,000000,15.2,15.352,14.868,15.064,60797.5,0
+FVCB.US,D,20220705,000000,14.912,15.64,14.816,15.52,82455,0
+FVCB.US,D,20220706,000000,15.392,15.56,15.128,15.176,20957.5,0
+FVCB.US,D,20220707,000000,15.024,15.76,14.756,14.856,75353.75,0
+FVCB.US,D,20220708,000000,14.896,15.328,14.64,15.16,66825,0
+FVCB.US,D,20220711,000000,15.072,15.192,14.9288,14.936,23846.25,0
+FVCB.US,D,20220712,000000,15.048,15.28,14.952,15.048,24545,0
+FVCB.US,D,20220713,000000,14.992,15.056,14.8,14.856,17125,0
+FVCB.US,D,20220714,000000,14.688,14.92,14.608,14.76,65151.25,0
+FVCB.US,D,20220715,000000,14.984,15.344,14.752,15.216,41186.25,0
+FVCB.US,D,20220718,000000,15.368,15.52,14.816,14.984,35573.75,0
+FVCB.US,D,20220719,000000,14.976,15.244,14.968,15.112,32247.5,0
+FVCB.US,D,20220720,000000,15.168,15.296,14.96,15.04,33828.75,0
+FVCB.US,D,20220721,000000,14.968,15.144,14.968,15.032,28707.5,0
+FVCB.US,D,20220722,000000,15.104,15.288,14.804,15.032,57923.75,0
+FVCB.US,D,20220725,000000,15.184,15.2,14.932,14.976,25468.75,0
+FVCB.US,D,20220726,000000,14.936,15.28,14.892,15.08,46727.5,0
+FVCB.US,D,20220727,000000,15.04,15.432,15.04,15.272,41752.5,0
+FVCB.US,D,20220728,000000,15.256,15.56,15.176,15.352,40106.25,0
+FVCB.US,D,20220729,000000,15.312,15.584,15.2,15.32,77590,0
+FVCB.US,D,20220801,000000,15.28,15.52,15.256,15.36,22118.75,0
+FVCB.US,D,20220802,000000,15.352,15.392,15.216,15.28,13941.25,0
+FVCB.US,D,20220803,000000,15.248,15.392,15.096,15.264,29747.5,0
+FVCB.US,D,20220804,000000,15.2,15.416,15.088,15.264,48377.5,0
+FVCB.US,D,20220805,000000,14.872,15.264,14.872,15.224,43702.5,0
+FVCB.US,D,20220808,000000,15.312,15.4,15.2,15.256,34773.75,0
+FVCB.US,D,20220809,000000,15.352,15.36,15.144,15.288,24740,0
+FVCB.US,D,20220810,000000,15.4,15.536,15.212,15.28,40251.25,0
+FVCB.US,D,20220811,000000,15.44,15.76,15.168,15.544,38987.5,0
+FVCB.US,D,20220812,000000,15.44,16,15.44,15.768,48563.75,0
+FVCB.US,D,20220815,000000,15.76,15.96,15.68,15.896,27183.75,0
+FVCB.US,D,20220816,000000,16.08,16.08,15.768,15.912,33143.75,0
+FVCB.US,D,20220817,000000,15.8,15.92,15.652,15.776,33382.5,0
+FVCB.US,D,20220818,000000,15.88,15.976,15.688,15.904,49567.5,0
+FVCB.US,D,20220819,000000,15.888,16,15.696,15.8,77175,0
+FVCB.US,D,20220822,000000,15.808,15.88,15.624,15.68,21425,0
+FVCB.US,D,20220823,000000,15.616,15.696,15.48,15.6,21125,0
+FVCB.US,D,20220824,000000,15.56,15.744,15.456,15.528,26082.5,0
+FVCB.US,D,20220825,000000,15.656,15.656,15.432,15.576,24691.25,0
+FVCB.US,D,20220826,000000,15.624,15.76,15.296,15.424,43727.5,0
+FVCB.US,D,20220829,000000,15.44,15.52,15.28,15.4,22206.25,0
+FVCB.US,D,20220830,000000,15.4,15.432,15.248,15.408,39033.75,0
+FVCB.US,D,20220831,000000,15.416,15.416,15.224,15.408,29606.25,0
+FVCB.US,D,20220901,000000,15.312,15.376,15.216,15.304,38415,0
+FVCB.US,D,20220902,000000,15.24,15.328,15.168,15.304,25318.75,0
+FVCB.US,D,20220906,000000,15.344,15.344,15.048,15.264,51725,0
+FVCB.US,D,20220907,000000,15.32,15.32,15.048,15.2,32881.25,0
+FVCB.US,D,20220908,000000,15.112,15.256,15.056,15.256,21770,0
+FVCB.US,D,20220909,000000,15.28,15.376,15.16,15.216,64753.75,0
+FVCB.US,D,20220912,000000,15.328,15.384,15.064,15.168,32818.75,0
+FVCB.US,D,20220913,000000,15.128,15.16,14.928,14.96,27665,0
+FVCB.US,D,20220914,000000,15.032,15.112,14.856,14.984,26062.5,0
+FVCB.US,D,20220915,000000,15.024,15.44,14.896,15.336,48423.75,0
+FVCB.US,D,20220916,000000,15.24,15.568,15.112,15.52,49341.25,0
+FVCB.US,D,20220919,000000,15.44,15.616,15.304,15.592,36646.25,0
+FVCB.US,D,20220920,000000,15.512,15.616,15.288,15.52,14808.75,0
+FVCB.US,D,20220921,000000,15.6,15.7342,15.384,15.472,14556.25,0
+FVCB.US,D,20220922,000000,15.528,15.528,15.192,15.28,21553.75,0
+FVCB.US,D,20220923,000000,15.24,15.304,14.888,15.24,23380,0
+FVCB.US,D,20220926,000000,15.3839,15.3839,15.144,15.28,19365,0
+FVCB.US,D,20220927,000000,15.304,15.416,15.172,15.264,20781.25,0
+FVCB.US,D,20220928,000000,15.352,15.492,15.0695,15.376,18243.75,0
+FVCB.US,D,20220929,000000,15.376,15.54,15.04,15.488,39495,0
+FVCB.US,D,20220930,000000,15.384,15.632,15.328,15.336,27247.5,0
+FVCB.US,D,20221003,000000,15.464,15.464,15.2,15.28,36248.75,0
+FVCB.US,D,20221004,000000,15.344,15.506,15.28,15.432,21966.25,0
+FVCB.US,D,20221005,000000,15.392,15.512,15.24,15.464,13831.25,0
+FVCB.US,D,20221006,000000,15.504,15.504,15.336,15.376,13751.25,0
+FVCB.US,D,20221007,000000,15.2,15.424,15.2,15.328,7940,0
+FVCB.US,D,20221010,000000,15.448,15.52,15.208,15.472,56068.75,0
+FVCB.US,D,20221011,000000,15.528,15.528,15.268,15.344,24342.5,0
+FVCB.US,D,20221012,000000,15.4,15.4157,15.256,15.296,8275,0
+FVCB.US,D,20221013,000000,15.208,15.8,15.208,15.744,19245,0
+FVCB.US,D,20221014,000000,15.848,16,15.56,15.76,30058.75,0
+FVCB.US,D,20221017,000000,15.744,15.904,15.544,15.784,34120,0
+FVCB.US,D,20221018,000000,15.844,16.192,15.776,16.136,95975,0
+FVCB.US,D,20221019,000000,16.12,16.232,16.008,16.072,16932.5,0
+FVCB.US,D,20221020,000000,16.184,16.184,15.576,15.752,21232.5,0
+FVCB.US,D,20221021,000000,15.912,16.184,15.752,16,32855,0
+FVCB.US,D,20221024,000000,16.08,16.104,15.856,16,10147.5,0
+FVCB.US,D,20221025,000000,16.064,16.648,15.864,16.48,55742.5,0
+FVCB.US,D,20221026,000000,16.464,16.744,16.2,16.2,45830,0
+FVCB.US,D,20221027,000000,16.352,16.432,16.028,16.304,51150,0
+FVCB.US,D,20221028,000000,16.312,16.352,16.072,16.248,34607.5,0
+FVCB.US,D,20221031,000000,16.304,16.344,16.144,16.256,19581.25,0
+FVCB.US,D,20221101,000000,16.32,16.344,16.048,16.136,17312.5,0
+FVCB.US,D,20221102,000000,16.344,16.4,15.928,16.012,54050,0
+FVCB.US,D,20221103,000000,15.968,16.216,15.968,16.152,6508.75,0
+FVCB.US,D,20221104,000000,16.136,16.32,16.008,16.272,22593.75,0
+FVCB.US,D,20221107,000000,16.24,16.34,16.024,16.176,23890,0
+FVCB.US,D,20221108,000000,16.208,16.28,15.992,16.112,18138.75,0
+FVCB.US,D,20221109,000000,16.3039,16.432,15.92,16.064,20105,0
+FVCB.US,D,20221110,000000,16.224,16.528,16.056,16.336,50158.75,0
+FVCB.US,D,20221111,000000,16.376,16.376,16.088,16.168,11740,0
+FVCB.US,D,20221114,000000,16.152,16.2,15.928,16.088,21960,0
+FVCB.US,D,20221115,000000,16.08,16.08,15.872,16,14211.25,0
+FVCB.US,D,20221116,000000,16.08,16.08,15.688,15.984,18886.25,0
+FVCB.US,D,20221117,000000,15.96,16,15.864,15.976,16635,0
+FVCB.US,D,20221118,000000,16.08,16.08,15.68,15.896,23527.5,0
+FVCB.US,D,20221121,000000,15.768,15.864,14.959,15.768,12480,0
+FVCB.US,D,20221122,000000,15.744,15.8,15.7,15.784,19832.5,0
+FVCB.US,D,20221123,000000,15.776,15.952,15.76,15.888,36925,0
+FVCB.US,D,20221125,000000,15.912,16.072,15.912,15.944,8206.25,0
+FVCB.US,D,20221128,000000,15.892,16.032,15.76,15.92,15713.75,0
+FVCB.US,D,20221129,000000,15.928,15.944,15.768,15.8,14770,0
+FVCB.US,D,20221130,000000,15.896,15.936,15.528,15.816,41803.75,0
+FVCB.US,D,20221201,000000,15.88,15.88,15.736,15.84,12075,0
+FVCB.US,D,20221202,000000,15.832,15.88,15.768,15.84,18433.75,0
+FVCB.US,D,20221205,000000,15.752,15.824,15.6801,15.76,32617.5,0
+FVCB.US,D,20221206,000000,15.712,15.872,15.492,15.76,45786.25,0
+FVCB.US,D,20221207,000000,15.816,15.816,15.46,15.592,25098.75,0
+FVCB.US,D,20221208,000000,15.68,15.68,15.56,15.56,21213.75,0
+FVCB.US,D,20221209,000000,15.48,15.536,15.416,15.416,17890,0
+FVCB.US,D,20221212,000000,15.52,15.56,15.4,15.464,19215,0
+FVCB.US,D,20221213,000000,15.616,15.616,15.332,15.584,63033.75,0
+FVCB.US,D,20221214,000000,15.536,15.536,15.292,15.36,42111.25,0
+FVCB.US,D,20221215,000000,15.2001,15.392,15.2001,15.288,19572.5,0
+FVCB.US,D,20221216,000000,15.2,15.392,14.968,15.288,170183.75,0
+FVCB.US,D,20221219,000000,15.2,15.2,14.936,15.144,19968.75,0
+FVCB.US,D,20221220,000000,15.192,15.192,15.016,15.016,13583.75,0
+FVCB.US,D,20221221,000000,15.126,15.152,14.896,15.144,19203.75,0
+FVCB.US,D,20221222,000000,15.112,15.128,14.92,15.032,15616.25,0
+FVCB.US,D,20221223,000000,15.104,15.128,14.88,15.088,15807.5,0
+FVCB.US,D,20221227,000000,15.04,15.168,14.9526,15.08,21413.75,0
+FVCB.US,D,20221228,000000,15.08,15.376,14.984,15.016,72551.25,0
+FVCB.US,D,20221229,000000,15.136,15.36,15.116,15.12,17638.75,0
+FVCB.US,D,20221230,000000,15.24,15.316,14.976,15.256,11572.5,0
+FVCB.US,D,20230103,000000,15.216,15.384,14.8942,15.16,20293.75,0
+FVCB.US,D,20230104,000000,15.168,15.44,15.08,15.208,9235,0
+FVCB.US,D,20230105,000000,15.208,15.472,14.896,15.144,11985,0
+FVCB.US,D,20230106,000000,15.3318,15.36,15.168,15.248,23116.25,0
+FVCB.US,D,20230109,000000,15.256,15.364,15.216,15.232,12062.5,0
+FVCB.US,D,20230110,000000,15.208,15.2689,15.064,15.184,5501.25,0
+FVCB.US,D,20230111,000000,15.216,15.28,15.04,15.168,9466.25,0
+FVCB.US,D,20230112,000000,15.4,15.592,15.4,15.504,11550,0
+FVCB.US,D,20230113,000000,15.504,15.616,15.144,15.216,25037.5,0
+FVCB.US,D,20230117,000000,15.288,15.312,15.2,15.2,10178.75,0
+FVCB.US,D,20230118,000000,15.44,15.44,14.928,14.928,5948.75,0
+FVCB.US,D,20230119,000000,14.92,15.0879,14.8,14.864,26153.75,0
+FVCB.US,D,20230120,000000,14.952,15.072,14.6,14.8,39937.5,0
+FVCB.US,D,20230123,000000,14.944,14.96,14.8138,14.952,17425,0
+FVCB.US,D,20230124,000000,14.8161,14.976,14.696,14.936,12566.25,0
+FVCB.US,D,20230125,000000,14.968,15.04,14.728,15,215020,0
+FVCB.US,D,20230126,000000,14.8,14.824,14.4,14.496,17068.75,0
+FVCB.US,D,20230127,000000,14.4,14.4,13.512,13.664,101145,0
+FVCB.US,D,20230130,000000,13.664,13.832,13.632,13.72,19050,0
+FVCB.US,D,20230131,000000,13.648,13.84,13.648,13.704,41961.25,0
+FVCB.US,D,20230201,000000,14.16,14.275,13.47,13.64,63187,0
+FVCB.US,D,20230202,000000,13.7,13.99,13.52,13.92,90456,0
+FVCB.US,D,20230203,000000,13.97,14.07,13.9,14,106785,0
+FVCB.US,D,20230206,000000,13.94,14.29,13.94,14.22,47983,0
+FVCB.US,D,20230207,000000,14.13,14.27,14,14.22,105326,0
+FVCB.US,D,20230208,000000,14.15,14.34,14.14,14.2,193781,0
+FVCB.US,D,20230209,000000,14.34,14.35,13.84,14.1,60514,0
+FVCB.US,D,20230210,000000,14.21,14.21,13.87,13.98,19769,0
+FVCB.US,D,20230213,000000,14.01,14.05,13.77,13.79,23747,0
+FVCB.US,D,20230214,000000,13.73,13.99,13.545,13.62,210076,0
+FVCB.US,D,20230215,000000,13.64,13.64,13.48,13.53,73331,0
+FVCB.US,D,20230216,000000,13.63,13.68,13.4355,13.5,341869,0
+FVCB.US,D,20230217,000000,13.55,13.71,13.43,13.5,31495,0
+FVCB.US,D,20230221,000000,13.5,13.54,13.43,13.48,73757,0
+FVCB.US,D,20230222,000000,13.5,13.75,13.45,13.7,194926,0
+FVCB.US,D,20230223,000000,13.75,13.75,13.5084,13.64,23695,0
+FVCB.US,D,20230224,000000,13.52,13.68,13.44,13.52,55957,0
+FVCB.US,D,20230227,000000,13.51,13.6,13.49,13.58,35008,0
+FVCB.US,D,20230228,000000,13.58,13.68,13.54,13.55,35715,0
+FVCB.US,D,20230301,000000,13.55,13.55,13.45,13.51,61570,0
+FVCB.US,D,20230302,000000,13.45,13.52,13.36,13.5,32122,0
+FVCB.US,D,20230303,000000,13.39,13.55,13.375,13.51,31746,0
+FVCB.US,D,20230306,000000,13.5,13.75,13.37,13.65,92231,0
+FVCB.US,D,20230307,000000,13.71,13.87,13.48,13.7,81006,0
+FVCB.US,D,20230308,000000,13.43,13.8,13.43,13.75,52564,0
+FVCB.US,D,20230309,000000,13.65,13.65,13.1,13.3,87150,0
+FVCB.US,D,20230310,000000,13.19,13.19,12.2,12.5,210345,0
+FVCB.US,D,20230313,000000,12.08,12.08,10.05,11.12,130848,0
+FVCB.US,D,20230314,000000,11.44,11.83,11.02,11.29,76215,0
+FVCB.US,D,20230315,000000,11.11,11.6,10.95,11.31,46813,0
+FVCB.US,D,20230316,000000,11.31,11.79,11.01,11.76,280463,0
+FVCB.US,D,20230317,000000,11.76,11.99,11.21,11.24,77907,0
+FVCB.US,D,20230320,000000,11.27,11.39,11.0722,11.15,45341,0
+FVCB.US,D,20230321,000000,11.29,12.44,11.29,12.16,141282,0
+FVCB.US,D,20230322,000000,12.2,12.2,11.83,11.92,54809,0
+FVCB.US,D,20230323,000000,11.99,12.24,11.58,11.63,19472,0
+FVCB.US,D,20230324,000000,11.59,11.63,11.35,11.62,39134,0
+FVCB.US,D,20230327,000000,11.7,11.75,11.48,11.53,26651,0
+FVCB.US,D,20230328,000000,11.57,11.78,11.305,11.74,36204,0
+FVCB.US,D,20230329,000000,11.71,11.84,11.31,11.35,18327,0
+FVCB.US,D,20230330,000000,11.33,11.33,10.4,10.75,49023,0
+FVCB.US,D,20230331,000000,10.86,10.86,10.5,10.65,38924,0
+FVCB.US,D,20230403,000000,10.57,10.975,10.52,10.82,27955,0
+FVCB.US,D,20230404,000000,10.955,10.955,10.07,10.28,77741,0
+FVCB.US,D,20230405,000000,10.11,10.43,10,10.11,67976,0
+FVCB.US,D,20230406,000000,10.22,10.39,10.1133,10.32,65227,0
+FVCB.US,D,20230410,000000,10.35,10.4313,10.1718,10.3,117591,0
+FVCB.US,D,20230411,000000,10.35,10.5,10.265,10.34,29646,0
+FVCB.US,D,20230412,000000,10.28,10.28,9.99,10.045,24397,0
+FVCB.US,D,20230413,000000,9.98,10.07,9.81,10.01,29803,0
+FVCB.US,D,20230414,000000,10.13,10.13,9.67,9.7,26626,0
+FVCB.US,D,20230417,000000,9.77,10.2,9.63,10.13,33867,0
+FVCB.US,D,20230418,000000,10.21,10.21,9.86,9.92,30265,0
+FVCB.US,D,20230419,000000,9.86,10.11,9.77,10,24231,0
+FVCB.US,D,20230420,000000,10,10.03,9.77,9.9,20835,0
+FVCB.US,D,20230421,000000,9.67,10.155,9.56,9.56,33110,0
+FVCB.US,D,20230424,000000,9.52,9.84,9.3657,9.55,22535,0
+FVCB.US,D,20230425,000000,9.63,9.63,9.36,9.42,20748,0
+FVCB.US,D,20230426,000000,9.36,9.37,9.17,9.3,40385,0
+FVCB.US,D,20230427,000000,9.38,9.8,9.1999,9.65,58828,0
+FVCB.US,D,20230428,000000,9.68,9.76,9.31,9.61,18990,0
+FVCB.US,D,20230501,000000,9.61,9.715,9.3983,9.59,17515,0
+FVCB.US,D,20230502,000000,9.58,9.58,8.88,9.025,33752,0
+FVCB.US,D,20230503,000000,8.89,9.41,8.89,9.01,28435,0
+FVCB.US,D,20230504,000000,9.02,9.25,8.68,8.85,29805,0
+FVCB.US,D,20230505,000000,9.14,9.2599,8.75,8.8,40000,0
+FVCB.US,D,20230508,000000,8.97,8.97,8.66,8.76,25356,0
+FVCB.US,D,20230509,000000,8.78,8.85,8.6101,8.75,20314,0
+FVCB.US,D,20230510,000000,8.8,8.91,8.31,8.76,62879,0
+FVCB.US,D,20230511,000000,8.75,9.1095,8.3,8.49,54241,0
+FVCB.US,D,20230512,000000,8.5,8.61,8.38,8.525,23150,0
+FVCB.US,D,20230515,000000,8.49,9.22,8.49,9,42418,0
+FVCB.US,D,20230516,000000,8.97,9.3,8.845,9.04,11462,0
+FVCB.US,D,20230517,000000,8.94,9.93,8.74,9.43,37977,0
+FVCB.US,D,20230518,000000,9.365,9.525,9.25,9.4,20229,0
+FVCB.US,D,20230519,000000,9.57,9.735,9.34,9.43,19525,0
+FVCB.US,D,20230522,000000,9.58,10.36,9.23,10.19,27497,0
+FVCB.US,D,20230523,000000,10.18,10.71,10.001,10.53,28791,0
+FVCB.US,D,20230524,000000,10.44,10.91,10.4301,10.63,28698,0
+FVCB.US,D,20230525,000000,10.61,11.02,10.06,10.15,18537,0
+FVCB.US,D,20230526,000000,10.14,10.54,10.07,10.38,14619,0
+FVCB.US,D,20230530,000000,10.39,10.425,10.115,10.22,9351,0
+FVCB.US,D,20230531,000000,10.32,10.48,10.11,10.22,26298,0
+FVCB.US,D,20230601,000000,10.22,10.85,10.02,10.17,39938,0
+FVCB.US,D,20230602,000000,10.17,10.63,10.17,10.63,24228,0
+FVCB.US,D,20230605,000000,10.61,10.97,10.36,10.7,39810,0
+FVCB.US,D,20230606,000000,10.84,10.98,10.32,10.47,49454,0
+FVCB.US,D,20230607,000000,10.52,10.76,10.32,10.65,49116,0
+FVCB.US,D,20230608,000000,10.65,10.78,10.27,10.45,27807,0
+FVCB.US,D,20230609,000000,10.46,10.6675,10.13,10.44,50955,0
+FVCB.US,D,20230612,000000,10.46,10.64,10.27,10.28,26538,0
+FVCB.US,D,20230613,000000,10.3,10.7485,10.29,10.62,35990,0
+FVCB.US,D,20230614,000000,10.62,10.87,10.42,10.58,55595,0
+FVCB.US,D,20230615,000000,10.47,10.82,10.39,10.6,36280,0
+FVCB.US,D,20230616,000000,10.71,10.89,10.5,10.76,53159,0
+FVCB.US,D,20230620,000000,10.76,10.94,10.5,10.57,46250,0
+FVCB.US,D,20230621,000000,10.61,10.63,10.25,10.5,36975,0
+FVCB.US,D,20230622,000000,10.26,10.51,10.1468,10.4,23424,0
+FVCB.US,D,20230623,000000,10.27,10.74,10.21,10.5,207705,0
+FVCB.US,D,20230626,000000,10.79,10.94,10.48,10.9,46094,0
+FVCB.US,D,20230627,000000,10.92,10.95,10.505,10.8,33126,0
+FVCB.US,D,20230628,000000,10.74,10.81,10.4,10.58,20804,0
+FVCB.US,D,20230629,000000,10.63,10.8,10.5,10.77,32851,0
+FVCB.US,D,20230630,000000,10.37,10.87,10.37,10.77,21320,0
+FVCB.US,D,20230703,000000,10.76,10.94,10.3949,10.83,23723,0
+FVCB.US,D,20230705,000000,10.81,10.85,10.5661,10.71,17638,0
+FVCB.US,D,20230706,000000,10.5,10.5,10.11,10.11,35028,0
+FVCB.US,D,20230707,000000,10.31,10.665,10.31,10.63,59119,0
+FVCB.US,D,20230710,000000,10.55,10.75,10.19,10.51,13752,0
+FVCB.US,D,20230711,000000,10.47,10.795,10.27,10.44,10713,0
+FVCB.US,D,20230712,000000,10.46,11.01,10.33,10.58,23650,0
+FVCB.US,D,20230713,000000,10.56,10.69,10.46,10.63,13688,0
+FVCB.US,D,20230714,000000,10.65,10.675,10.36,10.51,16999,0
+FVCB.US,D,20230717,000000,10.57,10.79,10.11,10.39,25924,0
+FVCB.US,D,20230718,000000,10.28,11.47,10.28,11.32,22334,0
+FVCB.US,D,20230719,000000,11.32,12.62,10.8174,12.62,16032,0
+FVCB.US,D,20230720,000000,12.59,12.59,11.41,11.46,31291,0
+FVCB.US,D,20230721,000000,11.76,12.3399,11.47,11.47,22681,0
+FVCB.US,D,20230724,000000,11.21,12.16,10.83,12.16,11255,0
+FVCB.US,D,20230725,000000,12.2067,12.21,11.74,11.93,6360,0
+FVCB.US,D,20230726,000000,12.22,12.94,11.39,12.36,18336,0
+FVCB.US,D,20230727,000000,12.45,12.67,12.23,12.52,17878,0
+FVCB.US,D,20230728,000000,12.65,12.65,12.26,12.57,12132,0
+FVCB.US,D,20230731,000000,12.69,13.19,12.48,12.86,17213,0
+FVCB.US,D,20230801,000000,12.95,13.075,12.2206,12.74,20963,0
+FVCB.US,D,20230802,000000,12.73,13.51,12.655,13.3,16194,0
+FVCB.US,D,20230803,000000,13.36,14.42,13.08,14.42,31177,0
+FVCB.US,D,20230804,000000,14.17,14.17,13.33,13.35,30596,0
+FVCB.US,D,20230807,000000,13.65,13.88,13.37,13.75,19598,0
+FVCB.US,D,20230808,000000,13.69,13.95,13.2525,13.95,19668,0
+FVCB.US,D,20230809,000000,13.74,13.92,13.37,13.8,36455,0
+FVCB.US,D,20230810,000000,13.8,13.955,13.44,13.7,35462,0
+FVCB.US,D,20230811,000000,13.4,13.65,13.28,13.395,32434,0
+FVCB.US,D,20230814,000000,13.2,13.2,12.71,12.76,8143,0
+FVCB.US,D,20230815,000000,12.75,12.815,12.39,12.39,9098,0
+FVCB.US,D,20230816,000000,12.5,12.51,12.27,12.27,8689,0
+FVCB.US,D,20230817,000000,12.21,12.3,12.13,12.13,12875,0
+FVCB.US,D,20230818,000000,12.06,12.14,11.17,11.27,57282,0
+FVCB.US,D,20230821,000000,11.34,12.175,11.33,11.82,50748,0
+FVCB.US,D,20230822,000000,11.8,11.89,11.35,11.35,9490,0
+FVCB.US,D,20230823,000000,11.37,11.75,11.37,11.7,13901,0
+FVCB.US,D,20230824,000000,11.61,11.93,11.32,11.81,29718,0
+FVCB.US,D,20230825,000000,11.79,11.865,11.67,11.71,5596,0
+FVCB.US,D,20230828,000000,12.13,12.19,11.5837,12.11,12455,0
+FVCB.US,D,20230829,000000,12.01,12.5,11.94,12.3,25750,0
+FVCB.US,D,20230830,000000,12.26,12.38,12.01,12.15,17466,0
+FVCB.US,D,20230831,000000,12.15,12.29,12.15,12.17,16049,0
+FVCB.US,D,20230901,000000,12.25,12.4,12.25,12.35,12728,0
+FVCB.US,D,20230905,000000,12.26,12.48,12.1907,12.4,20109,0
+FVCB.US,D,20230906,000000,12.45,12.46,12,12.03,19891,0
+FVCB.US,D,20230907,000000,11.6803,12.27,11.6803,12.05,86865,0
+FVCB.US,D,20230908,000000,11.98,12.23,11.98,12.11,12904,0
+FVCB.US,D,20230911,000000,12.26,12.26,11.81,11.82,16832,0
+FVCB.US,D,20230912,000000,11.77,11.94,11.77,11.85,10365,0
+FVCB.US,D,20230913,000000,11.84,12.075,11.84,11.96,9874,0
+FVCB.US,D,20230914,000000,12,12.19,11.89,11.9,16667,0
+FVCB.US,D,20230915,000000,11.77,12.14,11.76,12.05,60216,0
+FVCB.US,D,20230918,000000,11.92,12.005,11.575,11.68,22183,0
+FVCB.US,D,20230919,000000,11.66,11.73,11.24,11.52,33416,0
+FVCB.US,D,20230920,000000,11.64,11.72,11.3,11.36,21418,0
+FVCB.US,D,20230921,000000,11.36,11.5075,11.17,11.34,34484,0
+FVCB.US,D,20230922,000000,11.47,11.8,11.3,11.39,20755,0
+FVCB.US,D,20230925,000000,11.22,11.805,11.1201,11.52,54891,0
+FVCB.US,D,20230926,000000,11.35,11.5,11.25,11.25,18218,0
+FVCB.US,D,20230927,000000,11.65,11.985,11.55,11.62,80016,0
+FVCB.US,D,20230928,000000,11.76,12,11.39,11.72,22874,0
+FVCB.US,D,20230929,000000,11.73,13.35,11.73,12.81,202927,0
+FVCB.US,D,20231002,000000,12.75,13.35,11.52,11.52,52704,0
+FVCB.US,D,20231003,000000,11.61,12.1593,11.215,11.225,31694,0
+FVCB.US,D,20231004,000000,11.38,11.48,11.13,11.26,45993,0
+FVCB.US,D,20231005,000000,11.21,11.55,11.2,11.44,46802,0
+FVCB.US,D,20231006,000000,11.35,11.95,11.185,11.82,26772,0
+FVCB.US,D,20231009,000000,11.55,12.16,11.55,11.82,29877,0
+FVCB.US,D,20231010,000000,11.95,12.09,11.77,11.99,24599,0
+FVCB.US,D,20231011,000000,12.09,12.37,11.53,11.66,21754,0
+FVCB.US,D,20231012,000000,11.7,11.7,11.52,11.65,11192,0
+FVCB.US,D,20231013,000000,11.65,11.695,11.5,11.65,14105,0
+FVCB.US,D,20231016,000000,11.74,12.045,11.695,11.91,22042,0
+FVCB.US,D,20231017,000000,11.98,12.4,11.49,12.24,31502,0
+FVCB.US,D,20231018,000000,11.9,12.13,11.78,11.83,93657,0
+FVCB.US,D,20231019,000000,12.0315,12.05,11.3,11.32,17529,0
+FVCB.US,D,20231020,000000,11.46,11.615,11.25,11.42,17130,0
+FVCB.US,D,20231023,000000,11.28,11.43,11.11,11.15,9144,0
+FVCB.US,D,20231024,000000,11.1,11.16,10.79,11.16,17636,0
+FVCB.US,D,20231025,000000,11,11.23,10.89,10.89,9708,0
+FVCB.US,D,20231026,000000,11.01,11.28,10.8323,11.15,17508,0
+FVCB.US,D,20231027,000000,11,11.19,11,11.03,24569,0
+FVCB.US,D,20231030,000000,11.16,11.19,10.86,10.97,15408,0
+FVCB.US,D,20231031,000000,10.94,10.985,10.85,10.92,13836,0
+FVCB.US,D,20231101,000000,10.89,11.03,10.89,10.89,8371,0
+FVCB.US,D,20231102,000000,10.93,11.07,10.93,11.05,22064,0
+FVCB.US,D,20231103,000000,11.15,11.2,11.05,11.19,50958,0
+FVCB.US,D,20231106,000000,11.1,11.38,11.1,11.3,39825,0
+FVCB.US,D,20231107,000000,11.23,11.55,11.14,11.32,54176,0
+FVCB.US,D,20231108,000000,11.17,11.28,10.95,11.03,14161,0
+FVCB.US,D,20231109,000000,10.85,11.1975,10.75,10.84,14036,0
+FVCB.US,D,20231110,000000,10.88,11.15,10.77,11,21867,0
+FVCB.US,D,20231113,000000,10.95,10.95,10.778,10.87,10275,0
+FVCB.US,D,20231114,000000,11.03,11.83,10.86,11.75,60000,0
+FVCB.US,D,20231115,000000,11.5,12.23,11.5,12.08,28876,0
+FVCB.US,D,20231116,000000,12.05,12.7,12.05,12.55,78289,0
+FVCB.US,D,20231117,000000,12.68,12.68,12.1101,12.31,33698,0
+FVCB.US,D,20231120,000000,12.13,12.27,11.97,12.16,10733,0
+FVCB.US,D,20231121,000000,12.19,12.19,11.82,12.06,9094,0
+FVCB.US,D,20231122,000000,12.15,12.15,11.7301,12.09,9600,0
+FVCB.US,D,20231124,000000,12,12.15,11.75,12.15,9000,0
+FVCB.US,D,20231127,000000,12.15,12.15,11.935,12.07,11748,0
+FVCB.US,D,20231128,000000,12.07,12.13,11.86,11.86,10391,0
+FVCB.US,D,20231129,000000,12.14,12.14,11.7301,12.12,10285,0
+FVCB.US,D,20231130,000000,12.24,12.24,10.96,11.16,216764,0
+FVCB.US,D,20231201,000000,11.3,11.81,11.18,11.81,51903,0
+FVCB.US,D,20231204,000000,11.81,12.44,11.81,12.25,29091,0
+FVCB.US,D,20231205,000000,12.2,12.2,11.72,11.81,24776,0
+FVCB.US,D,20231206,000000,11.96,12.39,11.96,12.04,10232,0
+FVCB.US,D,20231207,000000,12.14,12.345,12.14,12.29,11801,0
+FVCB.US,D,20231208,000000,12.42,12.61,12.33,12.52,13273,0
+FVCB.US,D,20231211,000000,12.6,12.6,12.24,12.28,16097,0
+FVCB.US,D,20231212,000000,12.41,12.41,11.965,12.05,25285,0
+FVCB.US,D,20231213,000000,12.14,13.24,12.02,12.95,45754,0
+FVCB.US,D,20231214,000000,13.21,13.5,12.94,13.33,43301,0
+FVCB.US,D,20231215,000000,13.44,14.12,13.21,14.12,109941,0
+FVCB.US,D,20231218,000000,14.12,14.12,13.4027,13.89,20255,0
+FVCB.US,D,20231219,000000,13.92,14.76,13.77,14.755,39533,0
+FVCB.US,D,20231220,000000,14.74,15.385,13.86,14.11,50014,0
+FVCB.US,D,20231221,000000,14.34,14.57,13.91,14.1,22427,0
+FVCB.US,D,20231222,000000,14.25,14.65,13.8141,14.57,29576,0
+FVCB.US,D,20231226,000000,14.47,14.74,14.41,14.61,20425,0
+FVCB.US,D,20231227,000000,14.54,14.75,14.3,14.75,20990,0
+FVCB.US,D,20231228,000000,14.5,14.75,14.45,14.6,20303,0
+FVCB.US,D,20231229,000000,14.62,14.62,14.2,14.2,19496,0
+FVCB.US,D,20240102,000000,14.25,14.37,14.04,14.265,11861,0
+FVCB.US,D,20240103,000000,14.3,14.34,13.76,13.9,27475,0
+FVCB.US,D,20240104,000000,14.01,14.35,13.97,14.28,15778,0
+FVCB.US,D,20240105,000000,14.09,14.61,13.93,14.39,61231,0
+FVCB.US,D,20240108,000000,14.68,14.68,14.07,14.4,11292,0
+FVCB.US,D,20240109,000000,14.22,14.49,13.84,14.22,18485,0
+FVCB.US,D,20240110,000000,14.13,14.484,13.76,14.12,31007,0
+FVCB.US,D,20240111,000000,14.15,14.15,13.7,13.93,29890,0
+FVCB.US,D,20240112,000000,13.95,13.95,12.95,13.22,30261,0
+FVCB.US,D,20240116,000000,12.91,13.2,12.812,13.05,13662,0
+FVCB.US,D,20240117,000000,12.77,13.02,12.77,12.87,9511,0
+FVCB.US,D,20240118,000000,12.91,13.06,12.42,12.54,24583,0
+FVCB.US,D,20240119,000000,12.68,13.14,12.57,13.13,13223,0
+FVCB.US,D,20240122,000000,13.32,13.68,13.32,13.6,12503,0
+FVCB.US,D,20240123,000000,13.76,13.76,13.42,13.43,11290,0
+FVCB.US,D,20240124,000000,13.44,13.44,12.851,13.32,9093,0
+FVCB.US,D,20240125,000000,13.5,13.6,13.2667,13.42,13500,0
+FVCB.US,D,20240126,000000,13.55,13.55,13.02,13.38,6939,0
+FVCB.US,D,20240129,000000,13.38,13.39,13.06,13.06,44653,0
+FVCB.US,D,20240130,000000,13.05,13.225,12.48,12.55,47546,0
+FVCB.US,D,20240131,000000,12.34,12.49,12.26,12.27,20920,0
+FVCB.US,D,20240201,000000,12.17,12.55,12.17,12.48,18873,0
+FVCB.US,D,20240202,000000,12.2,12.25,11.7,11.71,17928,0
+FVCB.US,D,20240205,000000,11.5,11.695,11.37,11.4,25723,0
+FVCB.US,D,20240206,000000,11.28,11.72,11.11,11.325,23405,0
+FVCB.US,D,20240207,000000,11.22,11.49,10.33,11.14,37306,0
+FVCB.US,D,20240208,000000,11.2208,11.49,10.98,11.39,17501,0
+FVCB.US,D,20240209,000000,11.53,11.92,11.53,11.76,18277,0
+FVCB.US,D,20240212,000000,11.95,12.05,11.81,11.81,46461,0
+FVCB.US,D,20240213,000000,11.42,11.6,11.21,11.49,51387,0
+FVCB.US,D,20240214,000000,11.57,11.94,11.54,11.85,13243,0
+FVCB.US,D,20240215,000000,12.04,12.335,11.675,12.14,26475,0
+FVCB.US,D,20240216,000000,12.09,12.145,11.8409,11.99,13968,0
+FVCB.US,D,20240220,000000,11.79,12.26,11.7,11.75,16720,0
+FVCB.US,D,20240221,000000,11.82,11.965,11.54,11.71,15632,0
+FVCB.US,D,20240222,000000,11.6,11.65,11.44,11.57,33740,0
+FVCB.US,D,20240223,000000,11.78,11.92,11.61,11.61,6177,0
+FVCB.US,D,20240226,000000,11.5,11.835,11.5,11.66,12366,0
+FVCB.US,D,20240227,000000,11.67,11.9,11.65,11.82,14186,0
+FVCB.US,D,20240228,000000,11.75,12.03,11.65,12,43532,0
+FVCB.US,D,20240229,000000,11.95,12.34,11.95,12.11,30558,0
+FVCB.US,D,20240301,000000,12.015,12.035,11.865,12,26176,0
+FVCB.US,D,20240304,000000,11.92,12.25,11.8,11.93,16010,0
+FVCB.US,D,20240305,000000,12.1,12.36,12.1,12.12,9304,0
+FVCB.US,D,20240306,000000,12.35,12.42,12.1,12.155,9780,0
+FVCB.US,D,20240307,000000,12.2,12.29,12.15,12.29,10098,0
+FVCB.US,D,20240308,000000,12.46,12.58,12.16,12.17,8812,0
+FVCB.US,D,20240311,000000,12.2,12.35,12.1,12.1,14224,0
+FVCB.US,D,20240312,000000,12.18,12.21,12.05,12.16,21797,0
+FVCB.US,D,20240313,000000,12.15,12.265,12.06,12.07,33152,0
+FVCB.US,D,20240314,000000,12.1,12.175,11.99,12,49296,0
+FVCB.US,D,20240315,000000,11.96,12.14,11.81,11.83,52309,0
+FVCB.US,D,20240318,000000,11.77,12.17,11.72,11.72,13768,0
+FVCB.US,D,20240319,000000,11.77,11.99,11.75,11.83,16009,0
+FVCB.US,D,20240320,000000,11.74,11.95,11.74,11.95,15866,0
+FVCB.US,D,20240321,000000,11.9,12.4,11.9,12.37,29921,0
+FVCB.US,D,20240322,000000,12.47,12.685,11.77,11.91,9179,0
+FVCB.US,D,20240325,000000,11.87,12.17,11.8,12.01,22292,0
+FVCB.US,D,20240326,000000,12.171,12.18,12.01,12.05,34167,0
+FVCB.US,D,20240327,000000,12.05,12.245,12,12.21,11799,0
+FVCB.US,D,20240328,000000,12.05,12.25,12.05,12.18,18481,0
+FVCB.US,D,20240401,000000,12.275,12.275,11.86,12.015,19386,0
+FVCB.US,D,20240402,000000,11.8,12.06,11.8,11.89,62129,0
+FVCB.US,D,20240403,000000,11.955,12.2,11.55,11.55,17924,0
+FVCB.US,D,20240404,000000,11.7,12.29,11.7,12.12,19751,0
+FVCB.US,D,20240405,000000,11.92,12.15,11.91,11.91,7801,0
+FVCB.US,D,20240408,000000,12.1,12.345,12.07,12.07,11531,0
+FVCB.US,D,20240409,000000,12.17,12.385,11.68,11.79,10290,0
+FVCB.US,D,20240410,000000,11.44,11.57,10.42,10.46,15610,0
+FVCB.US,D,20240411,000000,10.51,10.52,9.78,10.14,19206,0
+FVCB.US,D,20240412,000000,10.04,10.305,10.01,10.21,11484,0
+FVCB.US,D,20240415,000000,10.125,10.78,9.9891,10.69,39127,0
+FVCB.US,D,20240416,000000,10.93,10.93,10.39,10.39,4078,0
+FVCB.US,D,20240417,000000,10.4515,10.8,10.38,10.45,8199,0
+FVCB.US,D,20240418,000000,11.2561,11.2561,10.2,10.6,17274,0
+FVCB.US,D,20240419,000000,10.32,10.85,10.32,10.615,14805,0
+FVCB.US,D,20240422,000000,10.49,11.13,10.36,11.13,7844,0
+FVCB.US,D,20240423,000000,11.13,11.68,10.92,11.5,6018,0
+FVCB.US,D,20240424,000000,11.25,11.67,11.1,11.21,24846,0
+FVCB.US,D,20240425,000000,11.2,11.53,11.0262,11.17,21012,0
+FVCB.US,D,20240426,000000,11.11,11.38,10.6701,11.29,9004,0
+FVCB.US,D,20240429,000000,11.69,11.69,11.41,11.41,5606,0
+FVCB.US,D,20240430,000000,11.39,11.64,11.39,11.51,15665,0
+FVCB.US,D,20240501,000000,11.7301,11.795,11.31,11.42,13832,0
+FVCB.US,D,20240502,000000,11.4232,11.93,11.4232,11.84,16144,0
+FVCB.US,D,20240503,000000,12.05,12.05,11.63,11.91,11628,0
+FVCB.US,D,20240506,000000,11.88,12.0625,11.88,12.01,8452,0
+FVCB.US,D,20240507,000000,12.06,12.2,11.56,11.56,23095,0
+FVCB.US,D,20240508,000000,11.485,11.54,11.485,11.54,6654,0
+FVCB.US,D,20240509,000000,11.43,11.5,10.9101,11.12,42670,0
+FVCB.US,D,20240510,000000,11.18,11.47,11.15,11.47,8167,0
+FVCB.US,D,20240513,000000,11.59,11.59,11.1,11.1,5554,0
+FVCB.US,D,20240514,000000,11.32,11.32,11.08,11.16,7392,0
+FVCB.US,D,20240515,000000,11.35,11.5699,11.15,11.24,11538,0
+FVCB.US,D,20240516,000000,11.37,11.48,11.35,11.35,10945,0
+FVCB.US,D,20240517,000000,11.57,11.84,11.57,11.8,10202,0
+FVCB.US,D,20240520,000000,11.3601,11.9,11.3601,11.84,10387,0
+FVCB.US,D,20240521,000000,11.8,11.82,11.495,11.73,3199,0
+FVCB.US,D,20240522,000000,11.5,11.79,11.125,11.18,32073,0
+FVCB.US,D,20240523,000000,11.41,11.41,11.12,11.18,19619,0
+FVCB.US,D,20240524,000000,11.28,11.31,11.23,11.28,10252,0
+FVCB.US,D,20240528,000000,11.3,11.3,10.9208,11.16,15028,0
+FVCB.US,D,20240529,000000,10.96,11.3,10.75,10.93,33340,0
+FVCB.US,D,20240530,000000,10.91,11.82,10.91,11.03,172419,0
+FVCB.US,D,20240531,000000,11.15,11.47,10.86,11,40551,0
+FVCB.US,D,20240603,000000,11.19,11.3,10.87,11,11304,0
+FVCB.US,D,20240604,000000,10.86,11.195,10.86,11.1,21281,0
+FVCB.US,D,20240605,000000,11.19,11.33,11.0419,11.2,12041,0
+FVCB.US,D,20240606,000000,11.16,11.19,10.8036,11,23355,0
+FVCB.US,D,20240607,000000,11.01,11.23,10.8401,10.94,11334,0
+FVCB.US,D,20240610,000000,10.92,11,10.622,10.64,24768,0
+FVCB.US,D,20240611,000000,10.56,10.63,10.24,10.49,16198,0
+FVCB.US,D,20240612,000000,10.78,10.915,10.64,10.67,22354,0
+FVCB.US,D,20240613,000000,10.63,10.63,10.3,10.3,20964,0
+FVCB.US,D,20240614,000000,10.17,10.3,10.17,10.21,16687,0
+FVCB.US,D,20240617,000000,10.38,10.7,10.12,10.45,14349,0
+FVCB.US,D,20240618,000000,10.7,10.9,10.27,10.27,25840,0
+FVCB.US,D,20240620,000000,10.26,10.57,10.02,10.19,26608,0
+FVCB.US,D,20240621,000000,10.18,10.49,10.13,10.13,51896,0
+FVCB.US,D,20240624,000000,10.06,10.45,10.06,10.4,9954,0
+FVCB.US,D,20240625,000000,10.35,10.35,10.17,10.17,12002,0
+FVCB.US,D,20240626,000000,10.07,10.38,10.07,10.14,34196,0
+FVCB.US,D,20240627,000000,10.19,10.79,10.19,10.77,17801,0
+FVCB.US,D,20240628,000000,10.87,11.06,10.6201,10.92,136527,0
+FVCB.US,D,20240701,000000,10.97,11.3125,10.4,10.4,17995,0
+FVCB.US,D,20240702,000000,10.49,10.6,10.3108,10.33,10372,0
+FVCB.US,D,20240703,000000,10.37,10.49,10.37,10.45,3720,0
+FVCB.US,D,20240705,000000,10.38,10.4,10.03,10.2,35308,0
+FVCB.US,D,20240708,000000,10.25,10.35,10.11,10.31,18130,0
+FVCB.US,D,20240709,000000,10.19,10.49,10.17,10.36,13808,0
+FVCB.US,D,20240710,000000,10.46,10.77,10.31,10.75,14784,0
+FVCB.US,D,20240711,000000,11,11.475,10.82,11.39,30494,0
+FVCB.US,D,20240712,000000,11.49,11.5,11.27,11.35,27919,0
+FVCB.US,D,20240715,000000,11.5,11.79,11.42,11.65,39096,0
+FVCB.US,D,20240716,000000,11.72,12.23,11.71,12.23,67816,0
+FVCB.US,D,20240717,000000,12.1,13.16,12,13,70105,0
+FVCB.US,D,20240718,000000,12.85,12.905,12.29,12.45,64763,0
+FVCB.US,D,20240719,000000,12.39,12.425,12,12.06,18397,0
+FVCB.US,D,20240722,000000,12.06,12.06,11.56,11.89,31688,0
+FVCB.US,D,20240723,000000,12.09,12.31,11.78,12.24,57520,0
+FVCB.US,D,20240724,000000,12.43,12.5,12.15,12.22,30434,0
+FVCB.US,D,20240725,000000,12.29,12.64,12.06,12.57,42932,0
+FVCB.US,D,20240726,000000,12.95,12.95,12.5343,12.88,28083,0
+FVCB.US,D,20240729,000000,12.91,12.91,12.63,12.73,8224,0
+FVCB.US,D,20240730,000000,12.72,12.72,12.38,12.55,16882,0
+FVCB.US,D,20240731,000000,12.3318,12.9,12.3318,12.68,30870,0
+FVCB.US,D,20240801,000000,12.54,12.65,11.08,11.53,30460,0
+FVCB.US,D,20240802,000000,11,11.24,10.35,11.06,33238,0
+FVCB.US,D,20240805,000000,10.58,10.83,10.47,10.61,32605,0
+FVCB.US,D,20240806,000000,10.59,10.87,10.455,10.85,16290,0
+FVCB.US,D,20240807,000000,10.99,11.24,10.88,10.88,18537,0
+FVCB.US,D,20240808,000000,11.01,11.1,10.98,11.07,12144,0
+FVCB.US,D,20240809,000000,11,11.0286,10.72,10.91,28231,0
+FVCB.US,D,20240812,000000,10.97,10.97,10.686,10.69,20564,0
+FVCB.US,D,20240813,000000,10.76,10.76,10.52,10.53,42766,0
+FVCB.US,D,20240814,000000,10.52,10.52,10.43,10.44,6458,0
+FVCB.US,D,20240815,000000,10.61,11.15,10.5,10.99,19239,0
+FVCB.US,D,20240816,000000,10.97,11.15,10.96,10.97,18954,0
+FVCB.US,D,20240819,000000,10.97,11.06,10.96,11.055,35845,0
+FVCB.US,D,20240820,000000,11.0216,11.14,11,11.12,26592,0
+FVCB.US,D,20240821,000000,11.255,11.255,10.89,10.89,98449,0
+FVCB.US,D,20240822,000000,10.89,11.44,10.7605,11.3,9866,0
+FVCB.US,D,20240823,000000,11.97,12.61,11.875,12.61,38760,0
+FVCB.US,D,20240826,000000,12.79,12.79,12.2,12.24,23325,0
+FVCB.US,D,20240827,000000,12.1008,12.315,11.93,11.97,38745,0
+FVCB.US,D,20240828,000000,11.8,12.165,11.77,12.02,11888,0
+FVCB.US,D,20240829,000000,12.18,12.78,12.165,12.71,14682,0
+FVCB.US,D,20240830,000000,12.72,12.7325,12.33,12.33,22874,0
+FVCB.US,D,20240903,000000,12.12,12.12,11.5,11.56,26032,0
+FVCB.US,D,20240904,000000,11.54,11.7799,11.3,11.47,19116,0
+FVCB.US,D,20240905,000000,11.5,11.58,11.32,11.45,23353,0
+FVCB.US,D,20240906,000000,11.5,11.5,11.3,11.36,10372,0
+FVCB.US,D,20240909,000000,11.63,11.63,11.41,11.44,11114,0
+FVCB.US,D,20240910,000000,11.49,11.78,11.32,11.78,17320,0
+FVCB.US,D,20240911,000000,11.66,11.66,11.38,11.4,10067,0
+FVCB.US,D,20240912,000000,11.5,11.63,11.34,11.49,14856,0
+FVCB.US,D,20240913,000000,11.54,12.34,11.49,12.33,15066,0
+FVCB.US,D,20240916,000000,12.46,12.46,12.06,12.42,8226,0
+FVCB.US,D,20240917,000000,12.5,12.93,12.5,12.78,28684,0
+FVCB.US,D,20240918,000000,12.717,13.1,12.54,12.75,33383,0
+FVCB.US,D,20240919,000000,13,13.14,12.88,13.12,16898,0
+FVCB.US,D,20240920,000000,12.81,13.04,12.63,12.75,108450,0
+FVCB.US,D,20240923,000000,12.9,12.92,12.71,12.78,17915,0
+FVCB.US,D,20240924,000000,12.9,13.03,12.68,12.99,16875,0
+FVCB.US,D,20240925,000000,12.99,13.405,12.88,13.17,22634,0
+FVCB.US,D,20240926,000000,13.37,13.42,12.97,13.02,20646,0
+FVCB.US,D,20240927,000000,13.07,13.42,13.07,13.3,13404,0
+FVCB.US,D,20240930,000000,13.3,13.35,13.05,13.05,7841,0
+FVCB.US,D,20241001,000000,13.1,13.1,12.7,12.87,29597,0
+FVCB.US,D,20241002,000000,12.88,13,12.51,12.51,23377,0
+FVCB.US,D,20241003,000000,12.55,12.66,12.34,12.36,15169,0
+FVCB.US,D,20241004,000000,12.59,12.84,12.59,12.76,48221,0
+FVCB.US,D,20241007,000000,12.7,12.85,12.45,12.58,8741,0
+FVCB.US,D,20241008,000000,12.66,12.76,12.26,12.32,9651,0
+FVCB.US,D,20241009,000000,12.39,12.59,12.39,12.44,6125,0
+FVCB.US,D,20241010,000000,12.44,12.53,12.385,12.47,9305,0
+FVCB.US,D,20241011,000000,12.61,12.9,12.61,12.75,21410,0
+FVCB.US,D,20241014,000000,12.75,13.11,12.72,13,9618,0
+FVCB.US,D,20241015,000000,13.095,13.9346,13.06,13.31,39838,0
+FVCB.US,D,20241016,000000,13.5,13.69,13.3,13.52,29105,0
+FVCB.US,D,20241017,000000,13.59,13.68,13.54,13.57,21088,0
+FVCB.US,D,20241018,000000,13.64,13.82,13.21,13.55,27943,0
+FVCB.US,D,20241021,000000,13.6,13.615,12.66,12.66,27267,0
+FVCB.US,D,20241022,000000,12.88,13.05,12.8401,12.94,23271,0
+FVCB.US,D,20241023,000000,12.94,13.38,12.8967,13.38,18698,0
+FVCB.US,D,20241024,000000,13.51,13.51,12.86,13.03,14469,0
+FVCB.US,D,20241025,000000,12.97,13.24,12.7501,12.76,25322,0
+FVCB.US,D,20241028,000000,12.95,13.42,12.8128,13.37,10936,0
+FVCB.US,D,20241029,000000,13.26,13.555,13.22,13.37,13308,0
+FVCB.US,D,20241030,000000,13.26,13.37,13,13,16854,0
+FVCB.US,D,20241031,000000,13.115,13.15,13,13.025,10037,0
+FVCB.US,D,20241101,000000,13.09,13.11,12.79,12.94,19420,0
+FVCB.US,D,20241104,000000,12.97,12.97,12.8029,12.9,7866,0
+FVCB.US,D,20241105,000000,12.87,13,12.7519,13,13902,0
+FVCB.US,D,20241106,000000,14,14.42,13.79,14,88819,0
+FVCB.US,D,20241107,000000,13.94,14.435,13.48,13.63,32700,0
+FVCB.US,D,20241108,000000,13.78,13.91,13.72,13.89,15728,0
+FVCB.US,D,20241111,000000,13.9,13.9,13.72,13.82,35027,0
+FVCB.US,D,20241112,000000,13.9,13.9,13.43,13.76,36640,0
+FVCB.US,D,20241113,000000,13.89,13.89,13.495,13.57,19198,0
+FVCB.US,D,20241114,000000,13.65,13.75,13.455,13.52,34816,0
+FVCB.US,D,20241115,000000,13.66,13.76,13.32,13.76,15741,0
+FVCB.US,D,20241118,000000,13.67,13.84,13.18,13.18,33812,0
+FVCB.US,D,20241119,000000,13.1,13.2159,12.8814,13.19,16316,0
+FVCB.US,D,20241120,000000,13.12,13.33,12.9532,13.255,14234,0
+FVCB.US,D,20241121,000000,13.39,13.86,13.2475,13.82,15229,0
+FVCB.US,D,20241122,000000,13.69,13.9,13.69,13.79,16808,0
+FVCB.US,D,20241125,000000,13.9,14.5,13.75,13.9,28669,0
+FVCB.US,D,20241126,000000,13.98,14.15,13.595,13.64,18195,0
+FVCB.US,D,20241127,000000,13.84,14.085,13.77,13.93,10025,0
+FVCB.US,D,20241129,000000,13.98,14.46,13.98,14.38,10105,0
+FVCB.US,D,20241202,000000,14.3,14.3401,13.99,13.99,26915,0
+FVCB.US,D,20241203,000000,14.1,14.175,13.7654,13.8,10685,0
+FVCB.US,D,20241204,000000,13.96,13.99,13.64,13.99,19715,0
+FVCB.US,D,20241205,000000,14.46,14.46,13.535,13.81,10023,0
+FVCB.US,D,20241206,000000,13.88,13.9,13.76,13.9,6825,0
+FVCB.US,D,20241209,000000,14.08,14.2,13.85,13.97,10679,0
+FVCB.US,D,20241210,000000,14.26,14.38,13.92,13.99,21992,0
+FVCB.US,D,20241211,000000,14,14.36,13.86,14,19830,0
+FVCB.US,D,20241212,000000,13.83,13.85,13.65,13.65,7514,0
+FVCB.US,D,20241213,000000,13.52,13.68,13.42,13.68,4866,0
+FVCB.US,D,20241216,000000,13.51,13.79,13.41,13.73,8629,0
+FVCB.US,D,20241217,000000,13.61,13.89,13.56,13.65,15072,0
+FVCB.US,D,20241218,000000,13.84,14.15,12.315,12.45,26424,0
+FVCB.US,D,20241219,000000,12.67,13.3,12.67,12.8,19067,0
+FVCB.US,D,20241220,000000,12.66,13.3,12.66,12.8,121306,0
+FVCB.US,D,20241223,000000,12.8,12.8,11.85,12.12,11675,0
+FVCB.US,D,20241224,000000,12.12,12.445,12.12,12.35,14439,0
+FVCB.US,D,20241226,000000,12.2,12.73,12,12.72,12582,0
+FVCB.US,D,20241227,000000,12.56,12.845,11.91,12.1,20764,0
+FVCB.US,D,20241230,000000,12.13,13.1,12,12.66,12752,0
+FVCB.US,D,20241231,000000,12.92,12.92,12.12,12.57,22411,0
+FVCB.US,D,20250102,000000,12.49,12.5,12.33,12.4,9339,0
+FVCB.US,D,20250103,000000,12.5,13.38,12.5,13.27,30272,0
+FVCB.US,D,20250106,000000,13.14,13.5,12.11,12.12,39115,0
+FVCB.US,D,20250107,000000,11.88,11.89,11.51,11.51,22030,0
+FVCB.US,D,20250108,000000,11.51,12.06,11.51,11.75,20003,0
+FVCB.US,D,20250110,000000,11.75,11.75,11.31,11.49,27705,0
+FVCB.US,D,20250113,000000,11.33,11.73,11.265,11.45,14241,0
+FVCB.US,D,20250114,000000,11.5,11.85,11.3024,11.83,27537,0
+FVCB.US,D,20250115,000000,12.09,12.4,12.09,12.28,12340,0
+FVCB.US,D,20250116,000000,12.15,12.15,11.74,11.74,9711,0
+FVCB.US,D,20250117,000000,11.84,11.85,11.55,11.81,17133,0
+FVCB.US,D,20250121,000000,11.92,12.47,11.92,12.28,8800,0
+FVCB.US,D,20250122,000000,12.14,12.33,11.6,11.6,22924,0
+FVCB.US,D,20250123,000000,11.52,11.87,11.52,11.87,10430,0
+FVCB.US,D,20250124,000000,11.87,12.33,11.87,12.15,13936,0
+FVCB.US,D,20250127,000000,12.24,12.95,12.24,12.72,20904,0
+FVCB.US,D,20250128,000000,12.75,12.75,12.34,12.54,15297,0
+FVCB.US,D,20250129,000000,12.4,12.4,11.84,12.27,9612,0
+FVCB.US,D,20250130,000000,12.32,12.69,12,12.37,19065,0
+FVCB.US,D,20250131,000000,12.25,12.37,11.84,12.07,16230,0
+FVCB.US,D,20250203,000000,11.76,12.08,11.7,11.97,14468,0
+FVCB.US,D,20250204,000000,11.82,12,11.75,11.89,7557,0
+FVCB.US,D,20250205,000000,12.1,12.51,11.76,12.44,20837,0
+FVCB.US,D,20250206,000000,12.5,12.73,12.49,12.61,14124,0
+FVCB.US,D,20250207,000000,12.25,12.32,12.22,12.22,7208,0
+FVCB.US,D,20250210,000000,12.31,12.93,12.31,12.63,11850,0
+FVCB.US,D,20250211,000000,12.5,12.89,12.4182,12.42,11498,0
+FVCB.US,D,20250212,000000,12.25,12.44,12.23,12.23,14148,0
+FVCB.US,D,20250213,000000,12.4,12.4,12.09,12.29,11777,0
+FVCB.US,D,20250214,000000,12.25,12.4131,12.05,12.05,10062,0
+FVCB.US,D,20250218,000000,12.15,12.335,11.76,11.83,24741,0
+FVCB.US,D,20250219,000000,11.72,12.08,11.69,11.9,22329,0
+FVCB.US,D,20250220,000000,11.76,12,11.5702,11.64,22674,0
+FVCB.US,D,20250221,000000,11.79,11.79,11.02,11.05,36160,0
+FVCB.US,D,20250224,000000,11.31,11.31,10.9,11,26319,0
+FVCB.US,D,20250225,000000,11.07,11.2,10.86,10.87,40464,0
+FVCB.US,D,20250226,000000,10.85,11.49,10.81,11.39,26784,0
+FVCB.US,D,20250227,000000,11.26,11.66,11.25,11.64,13855,0
+FVCB.US,D,20250228,000000,11.63,11.85,11.5019,11.81,14670,0
+FVCB.US,D,20250303,000000,11.71,11.71,11.08,11.08,11565,0
+FVCB.US,D,20250304,000000,11.16,11.435,10.53,10.53,11968,0
+FVCB.US,D,20250305,000000,10.48,10.99,10.48,10.58,27659,0
+FVCB.US,D,20250306,000000,10.55,10.7,10.51,10.64,21728,0
+FVCB.US,D,20250307,000000,10.72,10.9,10.66,10.82,16015,0
+FVCB.US,D,20250310,000000,10.6,10.6,10.15,10.18,11166,0
+FVCB.US,D,20250311,000000,10.8527,10.8527,10.1921,10.46,15163,0
+FVCB.US,D,20250312,000000,10.51,10.53,10.17,10.31,11424,0
+FVCB.US,D,20250313,000000,10.31,10.315,10,10.01,9558,0
+FVCB.US,D,20250314,000000,10.1,10.5,10.1,10.49,9128,0
+FVCB.US,D,20250317,000000,10.49,10.49,10.115,10.14,11548,0
+FVCB.US,D,20250318,000000,10.2,10.25,10.0236,10.25,18628,0
+FVCB.US,D,20250319,000000,10.28,10.55,10.2664,10.55,9535,0
+FVCB.US,D,20250320,000000,10.5,10.5,10.195,10.44,8971,0
+FVCB.US,D,20250321,000000,10.29,10.29,10.07,10.18,46226,0
+FVCB.US,D,20250324,000000,10.44,10.57,10.22,10.27,39760,0
+FVCB.US,D,20250325,000000,10.4,10.4,10.03,10.03,20845,0
+FVCB.US,D,20250326,000000,10.15,10.42,10.15,10.42,13448,0
+FVCB.US,D,20250327,000000,10.3,10.68,10.21,10.68,24949,0
+FVCB.US,D,20250328,000000,10.55,10.68,10.55,10.66,13724,0
+FVCB.US,D,20250331,000000,10.51,10.66,10.33,10.57,69603,0
+FVCB.US,D,20250401,000000,10.46,10.55,10.45,10.55,20836,0
+FVCB.US,D,20250402,000000,10.45,10.71,10.41,10.65,22194,0
+FVCB.US,D,20250403,000000,10.32,10.43,9.935,9.96,41416,0
+FVCB.US,D,20250404,000000,9.85,10.37,9.63,9.835,40665,0
+FVCB.US,D,20250407,000000,9.49,10.45,9.49,9.76,35129,0
+FVCB.US,D,20250408,000000,10.11,10.25,9.61,9.69,31679,0
+FVCB.US,D,20250409,000000,9.67,10.91,9.51,10.55,44599,0
+FVCB.US,D,20250410,000000,10.25,10.25,9.76,9.96,45762,0
+FVCB.US,D,20250411,000000,9.9516,10.02,9.81,9.99,29445,0
+FVCB.US,D,20250414,000000,10,10,9.8,9.86,32588,0
+FVCB.US,D,20250415,000000,9.84,10.05,9.84,9.87,37981,0
+FVCB.US,D,20250416,000000,10,10,9.64,9.75,20765,0
+FVCB.US,D,20250417,000000,9.74,9.99,9.71,9.97,46506,0
+FVCB.US,D,20250421,000000,9.82,10.07,9.79,9.98,15698,0
+FVCB.US,D,20250422,000000,9.99,10.48,9.945,10.48,50819,0
+FVCB.US,D,20250423,000000,10.98,11.03,10.765,10.9,62553,0
+FVCB.US,D,20250424,000000,10.91,11.035,10.8,11,18496,0
+FVCB.US,D,20250425,000000,10.84,11.07,10.84,10.92,123490,0
+FVCB.US,D,20250428,000000,10.955,11.25,10.82,11.24,488822,0
+FVCB.US,D,20250429,000000,11.23,11.5,11.05,11.47,31891,0
+FVCB.US,D,20250430,000000,11.25,11.495,11.25,11.42,49673,0
+FVCB.US,D,20250501,000000,11.26,11.655,11.25,11.42,40624,0
+FVCB.US,D,20250502,000000,11.6,11.99,11.42,11.6,32735,0
+FVCB.US,D,20250505,000000,11.5,11.785,11.425,11.49,16258,0
+FVCB.US,D,20250506,000000,11.4,11.91,11.4,11.7,143739,0
+FVCB.US,D,20250507,000000,11.75,11.96,11.41,11.55,37338,0
+FVCB.US,D,20250508,000000,11.62,12.21,11.48,11.78,66206,0
+FVCB.US,D,20250509,000000,11.71,11.72,11.52,11.6,23427,0
+FVCB.US,D,20250512,000000,11.88,12.19,11.7,11.83,31309,0
+FVCB.US,D,20250513,000000,12.4,12.4,11.648,11.89,39951,0
+FVCB.US,D,20250514,000000,11.83,12.09,11.75,11.79,21813,0
+FVCB.US,D,20250515,000000,11.76,11.97,11.75,11.95,12256,0
+FVCB.US,D,20250516,000000,11.95,11.99,11.77,11.915,28459,0
+FVCB.US,D,20250519,000000,11.76,12,11.74,11.85,14054,0
+FVCB.US,D,20250520,000000,11.895,11.895,11.73,11.85,17221,0
+FVCB.US,D,20250521,000000,11.67,11.9299,11.51,11.63,21230,0
+FVCB.US,D,20250522,000000,11.51,11.885,11.42,11.46,28920,0
+FVCB.US,D,20250523,000000,11.2,11.505,11.2,11.43,122351,0
+FVCB.US,D,20250527,000000,11.38,12,11.38,11.8,38757,0
+FVCB.US,D,20250528,000000,11.73,11.95,11.56,11.59,16840,0
+FVCB.US,D,20250529,000000,11.64,11.69,11.24,11.69,12244,0
+FVCB.US,D,20250530,000000,11.68,11.89,11.52,11.66,20091,0
+FVCB.US,D,20250602,000000,11.6,11.71,11.41,11.41,14997,0
+FVCB.US,D,20250603,000000,11.47,11.635,11.42,11.52,10733,0
+FVCB.US,D,20250604,000000,11.59,11.59,11.315,11.38,17351,0
+FVCB.US,D,20250605,000000,11.405,11.405,11.25,11.3,32756,0
+FVCB.US,D,20250606,000000,11.39,11.49,11.3,11.41,15436,0
+FVCB.US,D,20250609,000000,11.49,11.505,11.17,11.44,35373,0
+FVCB.US,D,20250610,000000,11.5,11.94,11.477469,11.6,44003,0
+FVCB.US,D,20250611,000000,11.77,11.77,11.42,11.46,29215,0
+FVCB.US,D,20250612,000000,11.36,11.6,11.36,11.43,16224,0
+FVCB.US,D,20250613,000000,11.28,11.5,11.135,11.39,30856,0
+FVCB.US,D,20250616,000000,11.57,11.57,11.22,11.35,20503,0
+FVCB.US,D,20250617,000000,11.3,11.5,11.13,11.29,43193,0
+FVCB.US,D,20250618,000000,11.39,11.64,11.375,11.55,27820,0
+FVCB.US,D,20250620,000000,11.66,11.66,11.16,11.34,100985,0
+FVCB.US,D,20250623,000000,11.36,11.73,11.27,11.73,18621,0
+FVCB.US,D,20250624,000000,11.84,12.03,11.71,11.77,45753,0
+FVCB.US,D,20250625,000000,11.75,11.88,11.685,11.81,18722,0
+FVCB.US,D,20250626,000000,11.8,11.9,11.76,11.82,36729,0
+FVCB.US,D,20250627,000000,11.89,12.07,11.73,11.75,291451,0
+FVCB.US,D,20250630,000000,11.98,11.98,11.74,11.8,53952,0
+FVCB.US,D,20250701,000000,11.73,12.28,11.73,11.9,154159,0
+FVCB.US,D,20250702,000000,12.03,12.47,12.03,12.305,89180,0
+FVCB.US,D,20250703,000000,12.5,12.77,12.46,12.69,43396,0
+FVCB.US,D,20250707,000000,12.57,12.875,12.48,12.82,46024,0
+FVCB.US,D,20250708,000000,12.9,13.49,12.9,13.42,38799,0
+FVCB.US,D,20250709,000000,13.5,13.62,13.21,13.28,37821,0
+FVCB.US,D,20250710,000000,13.27,13.44,12.88,13.01,27879,0
+FVCB.US,D,20250711,000000,13.01,13.64,13,13.2,78490,0
+FVCB.US,D,20250714,000000,13.33,13.6499,13.2,13.5,83592,0
+FVCB.US,D,20250715,000000,13.585,13.66,13.11,13.11,37395,0
+FVCB.US,D,20250716,000000,13.17,13.405,12.85,13.35,42210,0
+FVCB.US,D,20250717,000000,13.43,13.5799,13.26,13.33,35507,0
+FVCB.US,D,20250718,000000,13.52,13.52,13.0219,13.21,56050,0
+FVCB.US,D,20250721,000000,13.2,13.48,13.151,13.24,40089,0
+FVCB.US,D,20250722,000000,13.33,13.96,13.2,13.675,51112,0
+FVCB.US,D,20250723,000000,13.99,13.99,13.6,13.73,44833,0
+FVCB.US,D,20250724,000000,13.56,13.73,13.23,13.25,39794,0
+FVCB.US,D,20250725,000000,13.17,13.51,13.0301,13.28,30076,0
+FVCB.US,D,20250728,000000,13.34,13.3856,12.9007,13.15,60381,0
+FVCB.US,D,20250729,000000,13.25,13.2548,13,13,25209,0
+FVCB.US,D,20250730,000000,13.09,13.22,12.705,12.86,43214,0
+FVCB.US,D,20250731,000000,12.83,13.0005,12.66,12.81,41232,0
+FVCB.US,D,20250801,000000,12.68,12.69,12.355,12.49,48978,0
+FVCB.US,D,20250804,000000,12.53,12.785,12.425,12.52,35290,0
+FVCB.US,D,20250805,000000,12.6,12.69,12.27,12.48,29941,0
+FVCB.US,D,20250806,000000,12.44,12.63,12.4,12.45,19001,0
+FVCB.US,D,20250807,000000,12.51,12.6273,12.27,12.36,19702,0
+FVCB.US,D,20250808,000000,12.39,12.5,12.28,12.28,23002,0
+FVCB.US,D,20250811,000000,12.27,12.47,12.25,12.42,28422,0
+FVCB.US,D,20250812,000000,12.5,13.08,12.5,13.02,36623,0
+FVCB.US,D,20250813,000000,13.15,13.27,12.920411,13.16,30284,0
+FVCB.US,D,20250814,000000,13.01,13.3904,12.895,13.12,18970,0
+FVCB.US,D,20250815,000000,13.17,13.24,12.74,12.83,49840,0
+FVCB.US,D,20250818,000000,12.81,13.2108,12.7,12.84,25399,0
+FVCB.US,D,20250819,000000,12.98,13.15,12.9,13.025,22174,0
+FVCB.US,D,20250820,000000,13.08,13.08,12.95,13.055,15767,0
+FVCB.US,D,20250821,000000,13,13.09,12.91,12.93,10746,0
+FVCB.US,D,20250822,000000,13.09,13.655,13.04,13.61,52521,0
+FVCB.US,D,20250825,000000,13.52,13.6,13.15,13.31,48440,0
+FVCB.US,D,20250826,000000,13.25,13.74,13.165,13.59,37868,0
+FVCB.US,D,20250827,000000,13.66,13.718,13.5,13.64,261785,0
+FVCB.US,D,20250828,000000,13.64,13.65,13.46,13.55,21053,0
+FVCB.US,D,20250829,000000,13.59,13.725,13.5115,13.565,29030,0
+FVCB.US,D,20250902,000000,13.51,13.66,13.5,13.51,26814,0
+FVCB.US,D,20250903,000000,13.51,13.58,13.3511,13.47,29356,0
+FVCB.US,D,20250904,000000,13.55,13.7,13.4,13.53,28589,0
+FVCB.US,D,20250905,000000,13.45,13.72,13.31,13.37,14625,0
+FVCB.US,D,20250908,000000,13.38,13.571,13.0581,13.32,41917,0
+FVCB.US,D,20250909,000000,13.28,13.55,13.21,13.29,29741,0
+FVCB.US,D,20250910,000000,13.37,13.38,13.25,13.28,19122,0
+FVCB.US,D,20250911,000000,13.29,13.5,13.14,13.49,19892,0
+FVCB.US,D,20250912,000000,13.41,13.6,13.3,13.31,21296,0
+FVCB.US,D,20250915,000000,13.42,13.42,13.24,13.4,9669,0
+FVCB.US,D,20250916,000000,13.45,13.45,13.195,13.45,15335,0
+FVCB.US,D,20250917,000000,13.4,13.76,13.3,13.3,38529,0
+FVCB.US,D,20250918,000000,13.44,13.88,13.44,13.87,35882,0
+FVCB.US,D,20250919,000000,13.8,13.8,13.245,13.39,115871,0
+FVCB.US,D,20250922,000000,13.34,13.5,13.32,13.42,20764,0
+FVCB.US,D,20250923,000000,13.49,13.695,13.35,13.36,22998,0
+FVCB.US,D,20250924,000000,13.45,13.585,13.26,13.3,12772,0
+FVCB.US,D,20250925,000000,13.21,13.405,13.2,13.3,19439,0
+FVCB.US,D,20250926,000000,13.33,13.5405,13.15,13.21,18795,0
+FVCB.US,D,20250929,000000,13.2,13.26,12.93,12.98,25709,0
+FVCB.US,D,20250930,000000,12.91,13.3,12.82,12.97,29763,0
+FVCB.US,D,20251001,000000,12.92,12.98,12.8,12.83,16173,0
+FVCB.US,D,20251002,000000,12.81,13.135,12.5,12.63,22835,0
+FVCB.US,D,20251003,000000,12.8,12.925,12.62,12.68,27904,0
+FVCB.US,D,20251006,000000,12.65,12.94,12.51,12.68,30452,0
+FVCB.US,D,20251007,000000,12.65,12.93,12.42,12.48,21390,0
+FVCB.US,D,20251008,000000,12.46,12.72,12.45,12.55,20020,0
+FVCB.US,D,20251009,000000,12.5,12.61,12.4101,12.47,15531,0
+FVCB.US,D,20251010,000000,12.43,12.58,12.09,12.11,39981,0
+FVCB.US,D,20251013,000000,12.26,12.3,11.93,12.08,44062,0
+FVCB.US,D,20251014,000000,11.93,13.05,11.93,12.93,31567,0
+FVCB.US,D,20251015,000000,12.95,12.95,12.61,12.74,16470,0
+FVCB.US,D,20251016,000000,12.63,12.63,12.065,12.11,18421,0
+FVCB.US,D,20251017,000000,12.11,12.42,11.97,12.05,23811,0
+FVCB.US,D,20251020,000000,12.1,12.15,12,12.1,22999,0
+FVCB.US,D,20251021,000000,12.2436,12.2436,12.01,12.24,13570,0
+FVCB.US,D,20251022,000000,12.36,12.77,12.12,12.57,33534,0
+FVCB.US,D,20251023,000000,12.51,12.51,12.25,12.26,12982,0
+FVCB.US,D,20251024,000000,12.78,13,12.4765,12.84,21144,0
+FVCB.US,D,20251027,000000,12.9,13.065,12.52,12.52,15786,0
+FVCB.US,D,20251028,000000,12.5,12.944,12.4008,12.5,16833,0
+FVCB.US,D,20251029,000000,12.5,12.615,11.83,11.98,48910,0
+FVCB.US,D,20251030,000000,11.93,12.55,11.9,12.35,24468,0
+FVCB.US,D,20251031,000000,12.3,12.56,12.01,12.22,13210,0
+FVCB.US,D,20251103,000000,12.16,12.37,12.1002,12.11,11692,0
+FVCB.US,D,20251104,000000,12.225,12.225,11.93,12.07,12390,0
+FVCB.US,D,20251105,000000,12.16,12.39,12.06,12.33,15153,0
+FVCB.US,D,20251106,000000,12.21,12.34,12.13,12.25,10751,0
+FVCB.US,D,20251107,000000,12.27,12.49,12.18,12.3,11889,0
+FVCB.US,D,20251110,000000,12.36,12.45,12.3,12.42,9314,0
+FVCB.US,D,20251111,000000,12.38,12.42,12.29,12.38,11023,0
+FVCB.US,D,20251112,000000,12.48,12.76,12.42,12.57,15849,0
+FVCB.US,D,20251113,000000,12.72,12.72,12.5,12.56,13587,0
+FVCB.US,D,20251114,000000,12.6,12.7,12.5,12.58,113505,0
+FVCB.US,D,20251117,000000,12.735,12.735,12.13,12.195,26471,0
+FVCB.US,D,20251118,000000,12.585,12.585,12.15,12.24,19219,0
+FVCB.US,D,20251119,000000,12.24,12.39,12.15,12.16,20466,0
+FVCB.US,D,20251120,000000,12.31,12.44,12.17,12.21,16303,0
+FVCB.US,D,20251121,000000,12.25,12.66,12.25,12.57,36323,0
+FVCB.US,D,20251124,000000,13.19,13.19,12.435,12.49,14166,0
+FVCB.US,D,20251125,000000,12.63,12.955,12.63,12.71,19675,0
+FVCB.US,D,20251126,000000,12.68,12.84,12.58,12.76,109330,0
+FVCB.US,D,20251128,000000,12.8,12.8,12.57,12.71,11715,0
+FVCB.US,D,20251201,000000,12.72,13.005,12.65,12.66,26982,0
+FVCB.US,D,20251202,000000,12.79,12.87,12.65,12.66,11828,0
+FVCB.US,D,20251203,000000,12.77,13.025,12.7225,13,26691,0
+FVCB.US,D,20251204,000000,13.05,13.15,12.95,13.05,24028,0
+FVCB.US,D,20251205,000000,13.01,13.2,12.95,12.95,14988,0
+FVCB.US,D,20251208,000000,13.07,13.09,12.815,12.96,15009,0
+FVCB.US,D,20251209,000000,13.09,13.38,12.97,12.99,27945,0
+FVCB.US,D,20251210,000000,13,13.38,13,13.1,198363,0
+FVCB.US,D,20251211,000000,13.16,13.52,13.16,13.35,112737,0
+FVCB.US,D,20251212,000000,13.47,13.895,13.35,13.7,77785,0
+FVCB.US,D,20251215,000000,13.72,14.2096,13.72,14,48456,0
+FVCB.US,D,20251216,000000,14.08,14.24,13.97,14,54850,0
+FVCB.US,D,20251217,000000,14.04,14.35,13.91,14,43654,0
+FVCB.US,D,20251218,000000,14.14,14.2,13.89,14,61934,0
+FVCB.US,D,20251219,000000,13.99,14.09,13.77,13.93,51157,0
+FVCB.US,D,20251222,000000,13.9,14.01,13.73,13.85,22070,0
+FVCB.US,D,20251223,000000,13.78,13.88,13.65,13.74,20846,0
+FVCB.US,D,20251224,000000,13.72,13.92,13.69,13.76,11903,0
+FVCB.US,D,20251226,000000,13.82,14.02,13.82,13.9,10514,0
+FVCB.US,D,20251229,000000,13.94,14.05,13.9,13.94,15773,0
+FVCB.US,D,20251230,000000,13.9,14.17,13.88,13.88,62935,0
+FVCB.US,D,20251231,000000,13.98,14,13.85,13.91,20318,0
+FVCB.US,D,20260102,000000,13.97,14.125,13.75,13.96,23986,0
+FVCB.US,D,20260105,000000,13.95,14.24,13.82,13.83,68933,0
+FVCB.US,D,20260106,000000,13.8,13.85,13.57,13.59,33961,0
+FVCB.US,D,20260107,000000,13.53,14,13.375,13.63,29720,0
+FVCB.US,D,20260108,000000,13.6,14.12,13.6,13.98,35621,0
+FVCB.US,D,20260109,000000,14.07,14.24,13.94,14.07,24597,0
+FVCB.US,D,20260112,000000,13.95,14.31,13.87,13.97,61852,0
+FVCB.US,D,20260113,000000,13.95,14.13,13.91,14.05,22789,0
+FVCB.US,D,20260114,000000,14.04,14.09,13.97,14.08,19369,0
+FVCB.US,D,20260115,000000,14.05,14.46,14.05,14.33,23163,0
+FVCB.US,D,20260116,000000,14.3,14.5,14.27,14.31,31535,0
+FVCB.US,D,20260120,000000,14.21,14.3673,14.11,14.11,21478,0
+FVCB.US,D,20260121,000000,14.2,15.32,14.2,15.1,53965,0
+FVCB.US,D,20260122,000000,15.1,15.35,15.05,15.33,55667,0
+FVCB.US,D,20260123,000000,15.09,15.4,14.85,14.9,37176,0
+FVCB.US,D,20260126,000000,14.93,15.3,14.8,15.01,17815,0
+FVCB.US,D,20260127,000000,15.11,15.14,14.8001,14.92,24558,0
+FVCB.US,D,20260128,000000,14.92,15.17,14.705,14.84,25233,0
+FVCB.US,D,20260129,000000,14.93,15.2,14.84,15.16,29821,0
+FVCB.US,D,20260130,000000,15.12,15.2,15,15.14,44722,0
+FVCB.US,D,20260202,000000,15.2,15.64,15.1,15.51,84493,0
+FVCB.US,D,20260203,000000,15.55,15.88,15.47,15.6,40643,0
+FVCB.US,D,20260204,000000,15.75,15.97,15.62,15.76,45082,0
+FVCB.US,D,20260205,000000,15.89,15.89,15.607,15.72,62012,0
+FVCB.US,D,20260206,000000,15.92,16.34,15.8,15.99,81517,0
+FVCB.US,D,20260209,000000,15.98,16.23,15.728,15.95,70327,0
+FVCB.US,D,20260210,000000,15.98,16.02,15.79,15.79,35784,0
+FVCB.US,D,20260211,000000,15.91,15.995,15.61,15.65,44172,0
+FVCB.US,D,20260212,000000,15.8,15.96,15.4,15.61,52879,0
+FVCB.US,D,20260213,000000,15.73,15.915,15.6,15.76,91094,0
+FVCB.US,D,20260217,000000,15.81,16.235,15.81,16.19,94474,0
+FVCB.US,D,20260218,000000,16.22,16.35,15.86,15.91,53659,0
diff --git a/daily/us/nasdaq stocks/1/gds.us.txt b/daily/us/nasdaq stocks/1/gds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46053f9eaff33785b9765b2f3dd4666bf0fc375b
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gds.us.txt	
@@ -0,0 +1,2336 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GDS.US,D,20161102,000000,10,10.76,10,10.41,10331962,0
+GDS.US,D,20161103,000000,10.49,10.68,10.13,10.4,923851,0
+GDS.US,D,20161104,000000,10.2,10.4,9.8,10,606004,0
+GDS.US,D,20161107,000000,10.22,10.41,9.01,9.74,1043889,0
+GDS.US,D,20161108,000000,9.75,9.98,9.72,9.74,104340,0
+GDS.US,D,20161109,000000,9.75,9.772,9.61,9.64,194072,0
+GDS.US,D,20161110,000000,9.65,9.7749,9.6,9.72,107094,0
+GDS.US,D,20161111,000000,9.72,9.88,9.61,9.65,22493,0
+GDS.US,D,20161114,000000,9.65,9.7589,9.475,9.55,121718,0
+GDS.US,D,20161115,000000,9.5,9.55,9.125,9.42,117803,0
+GDS.US,D,20161116,000000,9.14,9.25,8.55,8.83,615694,0
+GDS.US,D,20161117,000000,8.83,8.97,8.2,8.82,813632,0
+GDS.US,D,20161118,000000,8.9,9.09,8.9,9.09,24486,0
+GDS.US,D,20161121,000000,9.03,9.56,9.0135,9.44,146053,0
+GDS.US,D,20161122,000000,9.48,9.906,9.284,9.8,59004,0
+GDS.US,D,20161123,000000,9.95,10.424,9.3,10.24,176931,0
+GDS.US,D,20161125,000000,10.25,10.7262,10.25,10.33,98296,0
+GDS.US,D,20161128,000000,10.26,10.26,9.64,10.02,304926,0
+GDS.US,D,20161129,000000,10.02,10.115,9.79,10.01,395940,0
+GDS.US,D,20161130,000000,10.13,10.1999,9.89,10.02,42248,0
+GDS.US,D,20161201,000000,10.12,10.12,9.86,10,142536,0
+GDS.US,D,20161202,000000,10.011,10.17,10,10,17228,0
+GDS.US,D,20161205,000000,9.9,10.09,9.9,9.93,62221,0
+GDS.US,D,20161206,000000,10.09,10.11,9.91,9.95,58180,0
+GDS.US,D,20161207,000000,9.955,10.08,9.93,10,40009,0
+GDS.US,D,20161208,000000,10,10,9.357,9.72,131058,0
+GDS.US,D,20161209,000000,9.72,10,9.435,9.99,30901,0
+GDS.US,D,20161212,000000,10,10,9.54,9.68,23362,0
+GDS.US,D,20161213,000000,9.62,9.82,9.45,9.82,38376,0
+GDS.US,D,20161214,000000,9.7,9.834,9.415,9.61,29086,0
+GDS.US,D,20161215,000000,9.7101,9.7845,9.44,9.51,104629,0
+GDS.US,D,20161216,000000,9.51,9.6981,9.01,9.58,54196,0
+GDS.US,D,20161219,000000,9.29,9.64,8.81,8.92,47325,0
+GDS.US,D,20161220,000000,8.96,9.28,8.86,8.86,37874,0
+GDS.US,D,20161221,000000,9.01,9.04,8.0303,8.05,117201,0
+GDS.US,D,20161222,000000,8.04,8.36,7.54,8.09,143115,0
+GDS.US,D,20161223,000000,7.62,8.39,7.56,8.17,76226,0
+GDS.US,D,20161227,000000,8,8.9,8,8.65,53171,0
+GDS.US,D,20161228,000000,8.5,8.999,8.2826,8.72,73498,0
+GDS.US,D,20161229,000000,8.72,9.0739,8.64,8.93,153630,0
+GDS.US,D,20161230,000000,9,9.1,8.47,8.6,44433,0
+GDS.US,D,20170103,000000,9.1401,9.1401,8.34,8.49,79897,0
+GDS.US,D,20170104,000000,8.8001,9.0205,8.26,8.3264,58352,0
+GDS.US,D,20170105,000000,8.25,8.7616,8.235,8.5,99488,0
+GDS.US,D,20170106,000000,8.59,9.08,8.05,8.38,238362,0
+GDS.US,D,20170109,000000,8.4,8.5,8.06,8.2,35181,0
+GDS.US,D,20170110,000000,8.15,8.42,8.07,8.1,28005,0
+GDS.US,D,20170111,000000,8.45,8.45,8.01,8.01,9316,0
+GDS.US,D,20170112,000000,8.01,8.063,7.9,7.95,33042,0
+GDS.US,D,20170113,000000,8.15,8.171,8.005,8.005,6559,0
+GDS.US,D,20170117,000000,8,8.25,7.9,8.05,14641,0
+GDS.US,D,20170118,000000,8.08,8.18,7.91,7.97,15237,0
+GDS.US,D,20170119,000000,7.94,8.0421,7.81,7.81,9409,0
+GDS.US,D,20170120,000000,7.84,8.44,7.81,8.11,38716,0
+GDS.US,D,20170123,000000,8.4,8.48,8.1,8.15,31477,0
+GDS.US,D,20170124,000000,8.41,8.43,8.15,8.17,15004,0
+GDS.US,D,20170125,000000,8.1,8.3,8,8.17,141900,0
+GDS.US,D,20170126,000000,8,8.2,7.81,7.82,354676,0
+GDS.US,D,20170127,000000,7.8819,8.035,7.8819,7.92,78429,0
+GDS.US,D,20170130,000000,8.1,8.1411,7.9,7.99,176265,0
+GDS.US,D,20170131,000000,7.95,8.3799,7.95,8.26,45894,0
+GDS.US,D,20170201,000000,8.0802,8.3269,8.04,8.04,4303,0
+GDS.US,D,20170202,000000,7.9,8.17,7.9,8.03,144206,0
+GDS.US,D,20170203,000000,8.14,8.14,7.91,8.01,93075,0
+GDS.US,D,20170206,000000,8.03,8.07,7.95,7.99,54945,0
+GDS.US,D,20170207,000000,8.5,9,8.09,8.8,849237,0
+GDS.US,D,20170208,000000,8.88,8.99,8.25,8.36,31400,0
+GDS.US,D,20170209,000000,8.438,8.5491,8.3,8.31,52306,0
+GDS.US,D,20170210,000000,8.28,8.79,8.09,8.31,50495,0
+GDS.US,D,20170213,000000,8.27,8.3817,8.195,8.2,10224,0
+GDS.US,D,20170214,000000,8.26,8.4,8.24,8.38,8331,0
+GDS.US,D,20170215,000000,8.4799,8.4799,8.23,8.23,22917,0
+GDS.US,D,20170216,000000,8.23,8.43,8.06,8.43,48008,0
+GDS.US,D,20170217,000000,8.4,8.4,8.15,8.28,64085,0
+GDS.US,D,20170221,000000,8.3,8.457,8.2,8.2,64464,0
+GDS.US,D,20170222,000000,8.49,8.49,8.21,8.25,3870,0
+GDS.US,D,20170223,000000,8.3,8.33,8,8.02,46192,0
+GDS.US,D,20170224,000000,8.0721,8.17,8.01,8.15,35656,0
+GDS.US,D,20170227,000000,8.19,8.39,7.95,7.95,72570,0
+GDS.US,D,20170228,000000,8.04,8.04,7.7,7.77,96946,0
+GDS.US,D,20170301,000000,8,8.2,7.57,7.65,98205,0
+GDS.US,D,20170302,000000,7.8,8.017,7.8,7.96,50049,0
+GDS.US,D,20170303,000000,7.97,8.14,7.65,7.95,74930,0
+GDS.US,D,20170306,000000,8.1,8.12,7.8,7.99,61991,0
+GDS.US,D,20170307,000000,7.96,7.98,7.86,7.95,15800,0
+GDS.US,D,20170308,000000,8.015,8.02,7.72,7.88,48396,0
+GDS.US,D,20170309,000000,7.88,7.95,7.7,7.81,45884,0
+GDS.US,D,20170310,000000,7.8,7.8924,7.65,7.69,39742,0
+GDS.US,D,20170313,000000,7.7492,7.99,7.63,7.78,103839,0
+GDS.US,D,20170314,000000,7.76,8.52,7.61,8.47,455103,0
+GDS.US,D,20170315,000000,8.354,8.429,7.94,8.32,280463,0
+GDS.US,D,20170316,000000,8.38,8.38,8.11,8.2,11002,0
+GDS.US,D,20170317,000000,8.4,8.44,8.247,8.44,57855,0
+GDS.US,D,20170320,000000,8.49,8.5,8.27,8.4,49876,0
+GDS.US,D,20170321,000000,8.4,8.4,7.82,8.14,140520,0
+GDS.US,D,20170322,000000,8.15,8.15,7.7983,8.02,81198,0
+GDS.US,D,20170323,000000,7.96,8.62,7.9369,8.2,99903,0
+GDS.US,D,20170324,000000,8.39,8.41,8.2,8.41,15376,0
+GDS.US,D,20170327,000000,8.37,8.765,8.2628,8.64,41900,0
+GDS.US,D,20170328,000000,8.54,8.87,8.51,8.57,46272,0
+GDS.US,D,20170329,000000,8.43,8.74,8.43,8.54,26666,0
+GDS.US,D,20170330,000000,8.55,8.69,8.4,8.4,69441,0
+GDS.US,D,20170331,000000,8.49,8.49,8.19,8.27,64393,0
+GDS.US,D,20170403,000000,8.32,8.45,8.3,8.36,94879,0
+GDS.US,D,20170404,000000,8.36,8.57,8.17,8.32,134155,0
+GDS.US,D,20170405,000000,8.35,8.45,8,8,82632,0
+GDS.US,D,20170406,000000,8.2,8.28,8.01,8.06,76816,0
+GDS.US,D,20170407,000000,8.07,8.29,8.05,8.11,107389,0
+GDS.US,D,20170410,000000,8.11,8.22,8.05,8.06,68236,0
+GDS.US,D,20170411,000000,8.12,8.31,8.07,8.13,66240,0
+GDS.US,D,20170412,000000,8.35,8.35,8.1,8.1,40772,0
+GDS.US,D,20170413,000000,8.08,8.59,8.08,8.19,321943,0
+GDS.US,D,20170417,000000,8.26,8.44,8.08,8.14,85206,0
+GDS.US,D,20170418,000000,8.06,8.42,8.06,8.1,110021,0
+GDS.US,D,20170419,000000,8.2,8.25,8.1,8.16,110093,0
+GDS.US,D,20170420,000000,8.25,8.4,8.05,8.06,87112,0
+GDS.US,D,20170421,000000,8.03,8.1205,8.02,8.02,41098,0
+GDS.US,D,20170424,000000,8.08,8.18,8.05,8.09,77602,0
+GDS.US,D,20170425,000000,8.1,8.22,8,8,92611,0
+GDS.US,D,20170426,000000,8.09,8.24,8.02,8.09,48120,0
+GDS.US,D,20170427,000000,8.2001,8.27,8.09,8.1,68912,0
+GDS.US,D,20170428,000000,8.15,8.19,8.06,8.12,69336,0
+GDS.US,D,20170501,000000,8.12,8.32,8.065,8.09,114287,0
+GDS.US,D,20170502,000000,8.05,8.27,8.04,8.12,100031,0
+GDS.US,D,20170503,000000,8.15,8.22,8.06,8.14,83976,0
+GDS.US,D,20170504,000000,8.13,8.14,8.05,8.1,29359,0
+GDS.US,D,20170505,000000,8.13,8.15,8.05,8.05,33852,0
+GDS.US,D,20170508,000000,8.05,8.15,7.95,8.01,230429,0
+GDS.US,D,20170509,000000,7.97,8.4,7.97,8.34,102567,0
+GDS.US,D,20170510,000000,8.35,8.47,8.14,8.33,69553,0
+GDS.US,D,20170511,000000,8.32,8.32,8.12,8.16,16604,0
+GDS.US,D,20170512,000000,8.2,8.36,7.85,8,186239,0
+GDS.US,D,20170515,000000,8.04,8.14,7.9,7.95,250530,0
+GDS.US,D,20170516,000000,8.03,8.03,7.86,7.95,571835,0
+GDS.US,D,20170517,000000,7.91,8.37,7.81,7.9,109823,0
+GDS.US,D,20170518,000000,7.9,7.96,7.65,7.77,68711,0
+GDS.US,D,20170519,000000,7.78,8.09,7.35,7.465,80456,0
+GDS.US,D,20170522,000000,7.46,7.82,7.46,7.73,76191,0
+GDS.US,D,20170523,000000,7.6,7.865,7.51,7.63,23246,0
+GDS.US,D,20170524,000000,7.65,7.68,7.5,7.51,48832,0
+GDS.US,D,20170525,000000,7.56,8.08,7.5491,8.08,477459,0
+GDS.US,D,20170526,000000,8.07,8.1,7.84,7.88,28757,0
+GDS.US,D,20170530,000000,7.86,8.01,7.72,7.87,49479,0
+GDS.US,D,20170531,000000,7.96,8.01,7.73,7.76,201685,0
+GDS.US,D,20170601,000000,7.83,7.83,7.65,7.71,80680,0
+GDS.US,D,20170602,000000,7.68,7.8,7.51,7.59,66008,0
+GDS.US,D,20170605,000000,7.66,7.66,7.235,7.3,213014,0
+GDS.US,D,20170606,000000,7.3,7.69,7.01,7.69,341510,0
+GDS.US,D,20170607,000000,7.66,7.66,7.21,7.37,107998,0
+GDS.US,D,20170608,000000,7.3714,7.3714,7.11,7.25,116331,0
+GDS.US,D,20170609,000000,7.25,7.3,7.05,7.12,121193,0
+GDS.US,D,20170612,000000,7.12,7.6,6.9,7.25,164060,0
+GDS.US,D,20170613,000000,7.24,7.98,7.239,7.46,163608,0
+GDS.US,D,20170614,000000,7.8,7.83,7.52,7.57,101596,0
+GDS.US,D,20170615,000000,7.5,7.85,7.5,7.67,54194,0
+GDS.US,D,20170616,000000,7.55,8.58,7.55,8.3,357412,0
+GDS.US,D,20170619,000000,8.45,8.86,8.2,8.65,305231,0
+GDS.US,D,20170620,000000,8.6,9.4868,8.6,9.26,210927,0
+GDS.US,D,20170621,000000,9.25,9.25,8.88,8.94,69905,0
+GDS.US,D,20170622,000000,8.96,9.24,8.767,8.99,78782,0
+GDS.US,D,20170623,000000,9,9.17,8.93,9.05,70115,0
+GDS.US,D,20170626,000000,9.07,9.393,8.82,8.83,151881,0
+GDS.US,D,20170627,000000,9.09,9.2005,8.83,9.08,65951,0
+GDS.US,D,20170628,000000,9.07,9.08,8.85,9.02,31137,0
+GDS.US,D,20170629,000000,9.08,9.08,9,9.08,65571,0
+GDS.US,D,20170630,000000,9.08,9.6,9.08,9.27,200126,0
+GDS.US,D,20170703,000000,9.24,9.365,9.06,9.06,55888,0
+GDS.US,D,20170705,000000,9.5,9.5,9.1,9.24,57023,0
+GDS.US,D,20170706,000000,9.16,9.26,8.52,8.54,411513,0
+GDS.US,D,20170707,000000,8.56,8.695,8.2,8.2,254780,0
+GDS.US,D,20170710,000000,8.89,8.89,8.2389,8.64,125049,0
+GDS.US,D,20170711,000000,8.61,8.93,8.5623,8.78,78692,0
+GDS.US,D,20170712,000000,8.86,9.28,8.72,9.28,45158,0
+GDS.US,D,20170713,000000,9.27,9.42,9.13,9.42,47361,0
+GDS.US,D,20170714,000000,9.45,9.68,9.42,9.59,77620,0
+GDS.US,D,20170717,000000,9.54,9.7357,9.06,9.51,70676,0
+GDS.US,D,20170718,000000,9.5,9.98,9.4,9.91,176002,0
+GDS.US,D,20170719,000000,9.96,9.96,9.56,9.74,147431,0
+GDS.US,D,20170720,000000,9.84,9.9,9.29,9.67,110954,0
+GDS.US,D,20170721,000000,9.62,9.85,9.4,9.5,128854,0
+GDS.US,D,20170724,000000,9.52,9.79,9.26,9.37,58114,0
+GDS.US,D,20170725,000000,9.39,9.7268,9.25,9.25,26505,0
+GDS.US,D,20170726,000000,9.3959,9.65,9.32,9.56,28008,0
+GDS.US,D,20170727,000000,9.59,9.63,9.38,9.54,47675,0
+GDS.US,D,20170728,000000,9.57,9.64,9.345,9.53,56527,0
+GDS.US,D,20170731,000000,9.6,9.61,9.28,9.36,66820,0
+GDS.US,D,20170801,000000,9.64,9.64,9.29,9.44,153078,0
+GDS.US,D,20170802,000000,9.47,9.5,8.9098,9.17,194245,0
+GDS.US,D,20170803,000000,9.25,9.25,8.5,8.55,555138,0
+GDS.US,D,20170804,000000,8.62,8.97,8.6,8.79,128023,0
+GDS.US,D,20170807,000000,8.8,9.08,8.8,9.01,92302,0
+GDS.US,D,20170808,000000,9,9.6,9,9.38,429136,0
+GDS.US,D,20170809,000000,9,9.469,9,9.31,37940,0
+GDS.US,D,20170810,000000,9.3,9.5,8.84,8.92,80829,0
+GDS.US,D,20170811,000000,8.92,9.19,8.81,9.1,46478,0
+GDS.US,D,20170814,000000,9.16,9.3,9.07,9.18,217778,0
+GDS.US,D,20170815,000000,9.17,9.41,9.06,9.39,45280,0
+GDS.US,D,20170816,000000,9.39,9.39,8.97,9.13,109753,0
+GDS.US,D,20170817,000000,9.1041,9.25,9,9.11,210387,0
+GDS.US,D,20170818,000000,9.19,9.22,8.9,8.99,57874,0
+GDS.US,D,20170821,000000,9.03,9.0891,8.8,8.99,37102,0
+GDS.US,D,20170822,000000,9.02,9.28,8.91,9.12,151003,0
+GDS.US,D,20170823,000000,9.1,9.2,8.996,9.09,28854,0
+GDS.US,D,20170824,000000,9.07,9.16,8.82,8.88,95119,0
+GDS.US,D,20170825,000000,8.96,9.1,8.9375,8.97,26480,0
+GDS.US,D,20170828,000000,9.03,9.15,8.95,9.14,25674,0
+GDS.US,D,20170829,000000,9.14,9.15,8.97,9.01,97126,0
+GDS.US,D,20170830,000000,9.12,9.15,8.95,9.05,96377,0
+GDS.US,D,20170831,000000,9.08,9.59,9.02,9.35,277383,0
+GDS.US,D,20170901,000000,9.355,9.355,9.19,9.22,24576,0
+GDS.US,D,20170905,000000,9.16,9.34,9.1,9.27,62295,0
+GDS.US,D,20170906,000000,9.3,9.49,9.25,9.4686,69436,0
+GDS.US,D,20170907,000000,9.48,9.7,9.375,9.67,110030,0
+GDS.US,D,20170908,000000,9.7,9.7,9.319,9.55,55935,0
+GDS.US,D,20170911,000000,9.9,11.92,9.73,11.03,1260684,0
+GDS.US,D,20170912,000000,11.05,11.795,10.8,10.9,611725,0
+GDS.US,D,20170913,000000,11,11.85,10.9,11.58,316941,0
+GDS.US,D,20170914,000000,11.39,11.6169,11.27,11.345,136692,0
+GDS.US,D,20170915,000000,11.37,11.49,11.21,11.34,152639,0
+GDS.US,D,20170918,000000,11.28,11.38,10.7,11.04,266819,0
+GDS.US,D,20170919,000000,11.04,12.29,10.75,12.09,641162,0
+GDS.US,D,20170920,000000,12.26,12.38,11.89,11.98,632511,0
+GDS.US,D,20170921,000000,12,12.13,11.65,11.9,143298,0
+GDS.US,D,20170922,000000,11.92,12,11.8,11.85,127425,0
+GDS.US,D,20170925,000000,11.81,11.89,11.22,11.32,220448,0
+GDS.US,D,20170926,000000,11.43,11.55,10.8,11.41,387939,0
+GDS.US,D,20170927,000000,11.5,11.79,11.06,11.48,171421,0
+GDS.US,D,20170928,000000,11.35,11.55,11.22,11.35,61785,0
+GDS.US,D,20170929,000000,11.5176,11.5176,10.97,11.26,98508,0
+GDS.US,D,20171002,000000,11.37,11.429,11.18,11.26,85121,0
+GDS.US,D,20171003,000000,11.36,11.92,11.34,11.9,253352,0
+GDS.US,D,20171004,000000,11.95,12,11.6,11.72,226466,0
+GDS.US,D,20171005,000000,11.8,12.2,11.68,12.11,280426,0
+GDS.US,D,20171006,000000,12.15,12.182,11.83,12.03,193800,0
+GDS.US,D,20171009,000000,12.1,12.71,11.94,12.44,801457,0
+GDS.US,D,20171010,000000,12.53,12.71,12.04,12.48,199020,0
+GDS.US,D,20171011,000000,12.47,13.94,12.35,13.41,706930,0
+GDS.US,D,20171012,000000,13.4,13.5,13.061,13.11,199258,0
+GDS.US,D,20171013,000000,13.22,13.25,12.9,12.99,295056,0
+GDS.US,D,20171016,000000,13.11,13.21,13.01,13.09,102481,0
+GDS.US,D,20171017,000000,13.03,13.3799,12.81,12.97,192490,0
+GDS.US,D,20171018,000000,13.49,13.92,13.15,13.68,688254,0
+GDS.US,D,20171019,000000,13.67,15,13.2022,14.72,1107483,0
+GDS.US,D,20171020,000000,14.79,16.55,14.79,15.64,1128770,0
+GDS.US,D,20171023,000000,15.66,16.2,15.15,15.28,763801,0
+GDS.US,D,20171024,000000,15.38,15.68,14.61,15.02,432168,0
+GDS.US,D,20171025,000000,15.01,15.1,14.26,14.65,524265,0
+GDS.US,D,20171026,000000,14.64,15.22,14.465,14.94,620375,0
+GDS.US,D,20171027,000000,15.359,15.89,14.5,15.45,639194,0
+GDS.US,D,20171030,000000,15.75,15.88,15.06,15.4,350041,0
+GDS.US,D,20171031,000000,15.41,15.97,15.16,15.7,471201,0
+GDS.US,D,20171101,000000,15.85,16.97,15.63,16.47,909411,0
+GDS.US,D,20171102,000000,16.49,16.75,15.41,15.81,821339,0
+GDS.US,D,20171103,000000,15.87,16.2,15,16.05,620477,0
+GDS.US,D,20171106,000000,16.05,16.87,16.05,16.8,446596,0
+GDS.US,D,20171107,000000,16.97,18.15,16.78,17.85,983108,0
+GDS.US,D,20171108,000000,17.52,18.37,17.35,17.99,1306991,0
+GDS.US,D,20171109,000000,18.02,18.32,17.08,18.03,797822,0
+GDS.US,D,20171110,000000,18,19.42,17.76,18.85,777445,0
+GDS.US,D,20171113,000000,19.61,20.8,18.94,19.13,2315299,0
+GDS.US,D,20171114,000000,19.13,19.57,18.721,19.55,410380,0
+GDS.US,D,20171115,000000,19.28,19.89,19.08,19.52,297371,0
+GDS.US,D,20171116,000000,19.57,19.96,19.45,19.51,338422,0
+GDS.US,D,20171117,000000,19.54,20.05,19.46,19.84,219884,0
+GDS.US,D,20171120,000000,19.95,20.39,19.7601,20.04,500777,0
+GDS.US,D,20171121,000000,20.13,20.45,19.88,20.42,267407,0
+GDS.US,D,20171122,000000,20.5,20.51,19.85,20.25,232382,0
+GDS.US,D,20171124,000000,20.24,20.4999,19.7501,20.23,178393,0
+GDS.US,D,20171127,000000,20.18,20.2537,19.73,20,271040,0
+GDS.US,D,20171128,000000,20,20.44,20,20.12,131991,0
+GDS.US,D,20171129,000000,20,20.19,18.53,19.6,549048,0
+GDS.US,D,20171130,000000,19.68,20.46,19.2675,20.34,570984,0
+GDS.US,D,20171201,000000,20.51,20.51,19.77,20.45,244198,0
+GDS.US,D,20171204,000000,20.5,20.79,19.945,20.13,338614,0
+GDS.US,D,20171205,000000,19.99,20.03,19.17,19.78,439945,0
+GDS.US,D,20171206,000000,19.7,19.78,17.61,17.82,566703,0
+GDS.US,D,20171207,000000,17.8,18.24,17.08,18.21,718160,0
+GDS.US,D,20171208,000000,18.21,19.03,18.11,18.64,346710,0
+GDS.US,D,20171211,000000,18.65,19.61,18.65,19.54,348627,0
+GDS.US,D,20171212,000000,19.45,19.585,18.76,18.97,466827,0
+GDS.US,D,20171213,000000,19.22,19.99,18.8,19.42,781714,0
+GDS.US,D,20171214,000000,19.41,19.99,19.41,19.91,209407,0
+GDS.US,D,20171215,000000,19.9,20.95,19.665,20.75,1181625,0
+GDS.US,D,20171218,000000,21.12,23,21.12,22.05,644329,0
+GDS.US,D,20171219,000000,22.33,22.45,21.73,22.31,293317,0
+GDS.US,D,20171220,000000,22.16,22.65,21.69,22.58,353220,0
+GDS.US,D,20171221,000000,22.62,23.76,22.59,22.63,806233,0
+GDS.US,D,20171222,000000,22.63,22.95,21.98,22.48,140650,0
+GDS.US,D,20171226,000000,22.48,22.81,22.06,22.6,103235,0
+GDS.US,D,20171227,000000,22.63,23.06,22.46,22.66,161450,0
+GDS.US,D,20171228,000000,22.7,22.77,22.27,22.44,87646,0
+GDS.US,D,20171229,000000,22.44,23.02,22.3479,22.53,156515,0
+GDS.US,D,20180102,000000,22.96,23.18,22.56,23.02,240810,0
+GDS.US,D,20180103,000000,23.16,23.5,22.6,23,191094,0
+GDS.US,D,20180104,000000,23.07,23.3,22.89,23.12,141160,0
+GDS.US,D,20180105,000000,23.29,24.75,23.19,24.5,250635,0
+GDS.US,D,20180108,000000,24.38,24.94,23.82,24.66,239136,0
+GDS.US,D,20180109,000000,24.62,25.3,24.62,25.19,166338,0
+GDS.US,D,20180110,000000,24.7,25.09,23.5,23.97,730432,0
+GDS.US,D,20180111,000000,24.03,24.03,22.0059,22.33,644348,0
+GDS.US,D,20180112,000000,22.4,23.46,21.7,23.25,528616,0
+GDS.US,D,20180116,000000,23.43,23.43,20.15,20.2,848112,0
+GDS.US,D,20180117,000000,20.03,21.54,20.03,21.51,938115,0
+GDS.US,D,20180118,000000,21.62,24.12,21.1,23.99,1263365,0
+GDS.US,D,20180119,000000,23.87,26.57,23.7,26.37,1417502,0
+GDS.US,D,20180122,000000,27.25,27.85,26.64,26.97,1270118,0
+GDS.US,D,20180123,000000,26.7,27.03,25.63,26.75,927821,0
+GDS.US,D,20180124,000000,26.5,28.675,26.3,28.52,1045085,0
+GDS.US,D,20180125,000000,28.88,30.54,27.8,28.55,1216501,0
+GDS.US,D,20180126,000000,27.2,28.85,27,27.46,6320161,0
+GDS.US,D,20180129,000000,27.3,28.15,27.1,27.4,1537190,0
+GDS.US,D,20180130,000000,27.13,27.37,25.93,26.76,2024624,0
+GDS.US,D,20180131,000000,26.97,28.86,26.44,28.54,1222177,0
+GDS.US,D,20180201,000000,28.31,31.17,27.7,30.73,1744290,0
+GDS.US,D,20180202,000000,30.46,31,29.6396,30.09,953079,0
+GDS.US,D,20180205,000000,29.02,29.12,26.36,26.98,1923810,0
+GDS.US,D,20180206,000000,25.9,27.28,25,26.18,2026267,0
+GDS.US,D,20180207,000000,26.13,26.68,25.6,25.61,514038,0
+GDS.US,D,20180208,000000,25.78,26.13,24.49,24.49,702756,0
+GDS.US,D,20180209,000000,24.29,24.64,22.6,24.11,1356788,0
+GDS.US,D,20180212,000000,24.45,25.9028,24.45,25.61,562318,0
+GDS.US,D,20180213,000000,25.23,25.98,25.1,25.69,395917,0
+GDS.US,D,20180214,000000,25.51,26.5215,25.06,26.49,521081,0
+GDS.US,D,20180215,000000,26.99,27.04,25.52,26.11,456659,0
+GDS.US,D,20180216,000000,26.1,28.24,25.91,28.1,662022,0
+GDS.US,D,20180220,000000,27.97,28.36,27.29,27.88,421996,0
+GDS.US,D,20180221,000000,27.99,28.4799,27.6,27.74,619629,0
+GDS.US,D,20180222,000000,27.65,27.8637,26.704,27.19,457605,0
+GDS.US,D,20180223,000000,27.44,27.73,26.75,27.72,338580,0
+GDS.US,D,20180226,000000,27.73,27.73,26.75,27.02,743729,0
+GDS.US,D,20180227,000000,26.85,27.02,25.8,25.91,476366,0
+GDS.US,D,20180228,000000,25.97,26.709,25.5,26.2,537750,0
+GDS.US,D,20180301,000000,26.2,26.2,24.48,24.86,597418,0
+GDS.US,D,20180302,000000,24.52,24.75,23.74,23.94,755581,0
+GDS.US,D,20180305,000000,23.8,24.76,22.94,24.6,1225670,0
+GDS.US,D,20180306,000000,24.88,25.38,23.5,24.13,1103027,0
+GDS.US,D,20180307,000000,24.14,25.5779,24.14,25.46,578059,0
+GDS.US,D,20180308,000000,25.73,28.07,25.3,27.88,985494,0
+GDS.US,D,20180309,000000,27.96,29.845,27.96,29.48,1192824,0
+GDS.US,D,20180312,000000,29.74,31.77,28.69,28.75,2950384,0
+GDS.US,D,20180313,000000,28.83,30,28.73,28.79,978900,0
+GDS.US,D,20180314,000000,28.69,28.7,25.88,26.17,1405086,0
+GDS.US,D,20180315,000000,26.4,27.63,26.4,27.44,907741,0
+GDS.US,D,20180316,000000,27.39,27.5,27.011,27.3,349883,0
+GDS.US,D,20180319,000000,27.1,27.6,26.41,26.84,195448,0
+GDS.US,D,20180320,000000,26.94,29,26.94,28.35,339674,0
+GDS.US,D,20180321,000000,28.22,29.67,28.01,29.21,399381,0
+GDS.US,D,20180322,000000,28.91,29.84,27.07,27.55,364913,0
+GDS.US,D,20180323,000000,27.52,27.55,26.18,26.21,401801,0
+GDS.US,D,20180326,000000,26.8,27.8,25.58,27.7,397766,0
+GDS.US,D,20180327,000000,27.95,28.04,26.13,26.25,566872,0
+GDS.US,D,20180328,000000,26.14,26.52,25.35,25.87,411669,0
+GDS.US,D,20180329,000000,26.03,27.65,25.63,27.45,539363,0
+GDS.US,D,20180402,000000,27.34,28.25,25.9,26.12,836817,0
+GDS.US,D,20180403,000000,26.35,26.54,25.51,25.95,328845,0
+GDS.US,D,20180404,000000,25.26,25.89,24.1,25.54,1093441,0
+GDS.US,D,20180405,000000,25.59,25.86,24.96,25.78,466412,0
+GDS.US,D,20180406,000000,25.24,25.55,24.78,24.97,348762,0
+GDS.US,D,20180409,000000,25.25,26.59,25.06,25.76,478382,0
+GDS.US,D,20180410,000000,26.29,26.49,25,25.03,912544,0
+GDS.US,D,20180411,000000,24.87,25.71,24.621,24.87,661500,0
+GDS.US,D,20180412,000000,25.06,26.13,25.02,25.63,487792,0
+GDS.US,D,20180413,000000,25.7,25.8,25.09,25.73,192132,0
+GDS.US,D,20180416,000000,25.82,26.2,25.55,26.15,304265,0
+GDS.US,D,20180417,000000,26.2,27.26,26.05,27.09,258721,0
+GDS.US,D,20180418,000000,27.25,28.26,27.25,27.92,608678,0
+GDS.US,D,20180419,000000,27.89,28.115,27.42,27.95,268246,0
+GDS.US,D,20180420,000000,27.94,28.025,26.93,27.03,165419,0
+GDS.US,D,20180423,000000,27.14,27.76,26.4011,26.68,398147,0
+GDS.US,D,20180424,000000,26.94,27.49,26.215,26.8,240596,0
+GDS.US,D,20180425,000000,26.72,27.55,26.4334,27.32,452347,0
+GDS.US,D,20180426,000000,27.33,28.001,27.2,27.66,296851,0
+GDS.US,D,20180427,000000,27.6,28.21,27.51,27.79,223513,0
+GDS.US,D,20180430,000000,27.83,29.48,27.44,29.17,802309,0
+GDS.US,D,20180501,000000,28.94,28.94,27.71,27.94,334828,0
+GDS.US,D,20180502,000000,28,28.69,27.43,28.57,341536,0
+GDS.US,D,20180503,000000,28.47,29.87,28.46,29.59,780802,0
+GDS.US,D,20180504,000000,29.39,30.5,28.86,30.4,817466,0
+GDS.US,D,20180507,000000,30.45,31.2,29.99,30.42,769659,0
+GDS.US,D,20180508,000000,30,30.66,29.19,29.36,529989,0
+GDS.US,D,20180509,000000,29.76,31.1,29.76,30.95,658131,0
+GDS.US,D,20180510,000000,31.1,33.29,29.911,32.83,1314191,0
+GDS.US,D,20180511,000000,32.5,35.5,32,35.26,1212269,0
+GDS.US,D,20180514,000000,34.66,37.01,34.445,35.79,1688100,0
+GDS.US,D,20180515,000000,36.04,36.71,35.53,36.15,1721118,0
+GDS.US,D,20180516,000000,36.1,36.5,35.12,36.37,1350837,0
+GDS.US,D,20180517,000000,36.5,36.52,34.32,34.77,1032210,0
+GDS.US,D,20180518,000000,34.97,38.02,34.97,37.77,1516564,0
+GDS.US,D,20180521,000000,38.2,39.31,37.8,39.13,1431970,0
+GDS.US,D,20180522,000000,39.54,42.33,37.12,37.41,4075797,0
+GDS.US,D,20180523,000000,37.39,39.75,37.1102,39.26,1108484,0
+GDS.US,D,20180524,000000,39.32,40.5,39.32,40.1,593757,0
+GDS.US,D,20180525,000000,39.98,42.01,39.77,41.74,997243,0
+GDS.US,D,20180529,000000,41.38,42.315,40.1521,41.02,1091584,0
+GDS.US,D,20180530,000000,40.21,40.67,38.56,38.93,3321563,0
+GDS.US,D,20180531,000000,38.5,38.92,37.5,37.81,8603086,0
+GDS.US,D,20180601,000000,38,38.71,37.38,37.58,1486452,0
+GDS.US,D,20180604,000000,38.18,39.94,37.73,39.82,2079745,0
+GDS.US,D,20180605,000000,39.85,40.73,39.35,40.01,1653904,0
+GDS.US,D,20180606,000000,40.36,40.88,39.48,40.66,884576,0
+GDS.US,D,20180607,000000,40.07,41.22,38.9,39.15,1326091,0
+GDS.US,D,20180608,000000,38.7,39.81,38.01,39.81,631461,0
+GDS.US,D,20180611,000000,39.85,41.17,39.66,40.95,964625,0
+GDS.US,D,20180612,000000,40.96,42,40.75,41.98,1041763,0
+GDS.US,D,20180613,000000,42,42.49,40.8401,41.25,988081,0
+GDS.US,D,20180614,000000,41.84,45.88,41.685,45.72,1942922,0
+GDS.US,D,20180615,000000,45.49,45.525,44.2,45.1,1462494,0
+GDS.US,D,20180618,000000,44.72,45.59,44.05,44.99,1219486,0
+GDS.US,D,20180619,000000,44.08,44.42,41.11,44.25,1712993,0
+GDS.US,D,20180620,000000,44.78,45.79,43.1,43.43,830469,0
+GDS.US,D,20180621,000000,42.97,43.42,41.7,43.02,631145,0
+GDS.US,D,20180622,000000,43.32,44.02,41.96,42.77,731236,0
+GDS.US,D,20180625,000000,41.91,41.91,39.72,40.34,1213190,0
+GDS.US,D,20180626,000000,40.44,41.11,39.55,40.41,1094734,0
+GDS.US,D,20180627,000000,40.27,40.81,36.65,37.09,2263042,0
+GDS.US,D,20180628,000000,36.87,39.96,36.6,39.16,1617327,0
+GDS.US,D,20180629,000000,39.56,40.3284,39.56,40.09,957900,0
+GDS.US,D,20180702,000000,39.1,40.36,38.54,40.32,561880,0
+GDS.US,D,20180703,000000,40.53,41,40.03,40.24,461220,0
+GDS.US,D,20180705,000000,40.38,40.8595,39.16,39.96,834524,0
+GDS.US,D,20180706,000000,39.61,42,39.45,41.69,708183,0
+GDS.US,D,20180709,000000,42,43.94,41.97,43.06,632240,0
+GDS.US,D,20180710,000000,43.28,44.22,42.26,42.97,556907,0
+GDS.US,D,20180711,000000,42.55,45.27,41.71,44,1528242,0
+GDS.US,D,20180712,000000,45.14,46.18,43.44,45.61,978338,0
+GDS.US,D,20180713,000000,45.49,45.52,43.55,43.75,666353,0
+GDS.US,D,20180716,000000,43.75,43.84,42.51,43.42,430519,0
+GDS.US,D,20180717,000000,43.1,44.38,42.8,43.55,403527,0
+GDS.US,D,20180718,000000,43.79,45.23,42.855,45.14,439504,0
+GDS.US,D,20180719,000000,45,46,44.39,45.01,398137,0
+GDS.US,D,20180720,000000,45.18,45.38,43.93,44.81,643916,0
+GDS.US,D,20180723,000000,44.48,45.1,43.12,43.46,660558,0
+GDS.US,D,20180724,000000,44.11,44.11,40.37,40.7,1212116,0
+GDS.US,D,20180725,000000,40.88,42.43,40,41.6,1553342,0
+GDS.US,D,20180726,000000,41.05,41.67,39.2,39.78,1194009,0
+GDS.US,D,20180727,000000,39.75,40.08,36.09,36.88,2943530,0
+GDS.US,D,20180730,000000,37.31,37.67,34.04,34.75,2665100,0
+GDS.US,D,20180731,000000,35.25,35.66,18.59,21.83,31598259,0
+GDS.US,D,20180801,000000,27.36,28.28,22.15,25,19134477,0
+GDS.US,D,20180802,000000,25,29.08,24,27.9,6442008,0
+GDS.US,D,20180803,000000,28,28.41,26.86,28.13,3465880,0
+GDS.US,D,20180806,000000,28.31,28.74,26.85,27.69,1475384,0
+GDS.US,D,20180807,000000,27.43,28.67,27.4,28.32,1116343,0
+GDS.US,D,20180808,000000,27.94,28.51,27.5,27.8,1431233,0
+GDS.US,D,20180809,000000,27.76,32.2799,27.76,30.76,3633129,0
+GDS.US,D,20180810,000000,30.67,31.45,30.05,31.15,1474804,0
+GDS.US,D,20180813,000000,31.06,32.8,31.05,32.62,2416973,0
+GDS.US,D,20180814,000000,33.74,34.91,29.03,30.72,4089869,0
+GDS.US,D,20180815,000000,29.4,31.2162,29,29.54,3481951,0
+GDS.US,D,20180816,000000,29.9,31.13,29.45,30.94,1309333,0
+GDS.US,D,20180817,000000,30.59,31.6,30,31.21,1157638,0
+GDS.US,D,20180820,000000,30.65,32.7,30.48,31.57,1329065,0
+GDS.US,D,20180821,000000,31.88,33.94,31.5,33.52,1129104,0
+GDS.US,D,20180822,000000,33.49,35,32.26,34.83,1163746,0
+GDS.US,D,20180823,000000,35,36.07,34.32,35.54,1796050,0
+GDS.US,D,20180824,000000,35.41,36.5,34.84,36.29,1249175,0
+GDS.US,D,20180827,000000,36.5,38.43,36.19,37.87,2446891,0
+GDS.US,D,20180828,000000,37.5,38.469,36.66,37.89,1359656,0
+GDS.US,D,20180829,000000,37.89,39.93,37.89,38.98,1309088,0
+GDS.US,D,20180830,000000,38.97,39.2,35.96,36.76,1342927,0
+GDS.US,D,20180831,000000,36.57,38.31,36.57,38.17,845742,0
+GDS.US,D,20180904,000000,37.96,38.49,37.4638,38.47,800155,0
+GDS.US,D,20180905,000000,38.09,38.35,35.61,37.06,1279901,0
+GDS.US,D,20180906,000000,37.01,37.01,35.06,35.28,1080784,0
+GDS.US,D,20180907,000000,35,36,34.55,34.64,661139,0
+GDS.US,D,20180910,000000,34.78,35.49,33.12,34.4,1079324,0
+GDS.US,D,20180911,000000,33.86,34.51,33.2,34.06,936594,0
+GDS.US,D,20180912,000000,33.84,35,32.75,33.95,1020979,0
+GDS.US,D,20180913,000000,34.06,35.95,34,34.85,934822,0
+GDS.US,D,20180914,000000,34.82,35.5,34.3,34.74,777523,0
+GDS.US,D,20180917,000000,34.58,34.68,33.11,33.5,755712,0
+GDS.US,D,20180918,000000,33.69,34.33,33.13,33.65,769092,0
+GDS.US,D,20180919,000000,34.25,34.5,33.08,33.99,881707,0
+GDS.US,D,20180920,000000,32.25,34.46,32.21,34.25,1129224,0
+GDS.US,D,20180921,000000,34.39,34.85,33.795,34.3,2912597,0
+GDS.US,D,20180924,000000,33.78,34.22,32.9,34.03,800334,0
+GDS.US,D,20180925,000000,34.08,35.45,33.66,34.89,1076587,0
+GDS.US,D,20180926,000000,35.26,35.26,34.33,34.47,692000,0
+GDS.US,D,20180927,000000,34.5,35.48,34.5,34.78,411698,0
+GDS.US,D,20180928,000000,34.75,35.29,34.3212,35.13,880958,0
+GDS.US,D,20181001,000000,35.48,35.5,33.95,34.09,649290,0
+GDS.US,D,20181002,000000,34.09,34.16,32.03,32.23,1216345,0
+GDS.US,D,20181003,000000,32.54,32.79,30.8,30.97,1440956,0
+GDS.US,D,20181004,000000,30.74,30.74,28.0201,28.77,1977453,0
+GDS.US,D,20181005,000000,28.77,29.21,27.22,27.72,1397951,0
+GDS.US,D,20181008,000000,27.04,27.72,25.8,26.42,1795496,0
+GDS.US,D,20181009,000000,26.26,26.85,25.57,25.93,1568239,0
+GDS.US,D,20181010,000000,25.68,26.01,23.55,23.79,3545460,0
+GDS.US,D,20181011,000000,23.44,28.24,23.17,25.89,2783758,0
+GDS.US,D,20181012,000000,26.85,28.12,26.35,27.65,2277128,0
+GDS.US,D,20181015,000000,27.12,27.19,25.76,26.65,1120414,0
+GDS.US,D,20181016,000000,27.04,28.1,26.66,27.84,897425,0
+GDS.US,D,20181017,000000,27.92,28.68,26.94,28.1,1192689,0
+GDS.US,D,20181018,000000,27.71,27.86,24.71,25.55,1474703,0
+GDS.US,D,20181019,000000,26,26.87,24.35,24.67,1286489,0
+GDS.US,D,20181022,000000,25.56,25.8999,24.52,25.58,824065,0
+GDS.US,D,20181023,000000,24.5,24.75,23.38,24.34,883696,0
+GDS.US,D,20181024,000000,24.12,24.33,21.65,22.26,1421804,0
+GDS.US,D,20181025,000000,22.48,24.31,22.06,23.99,2217382,0
+GDS.US,D,20181026,000000,22.89,23.77,22.31,23.15,735701,0
+GDS.US,D,20181029,000000,23.61,23.9862,21.66,22.18,1131118,0
+GDS.US,D,20181030,000000,21.92,22.41,21.19,22.16,1338613,0
+GDS.US,D,20181031,000000,22.58,23.8,22.58,23.47,993360,0
+GDS.US,D,20181101,000000,23.99,25.41,23.27,25.13,2004673,0
+GDS.US,D,20181102,000000,25.9,26.69,24.9,25.26,1685764,0
+GDS.US,D,20181105,000000,25.35,25.35,23.77,24.27,432277,0
+GDS.US,D,20181106,000000,24.62,24.9,23.89,24.23,477490,0
+GDS.US,D,20181107,000000,24.92,25.23,24.71,24.86,755089,0
+GDS.US,D,20181108,000000,24.6,24.9,23.72,23.73,686198,0
+GDS.US,D,20181109,000000,23.5,23.83,22.24,23.8,2550108,0
+GDS.US,D,20181112,000000,23.64,23.88,22.52,23.01,1517424,0
+GDS.US,D,20181113,000000,24.25,26.7,23.2748,25.73,2806848,0
+GDS.US,D,20181114,000000,26.38,29.4,26.38,28.35,2890060,0
+GDS.US,D,20181115,000000,29.01,29.2,28.33,29.17,1297583,0
+GDS.US,D,20181116,000000,29,29.3,28.51,29.2,1277845,0
+GDS.US,D,20181119,000000,28.95,29.17,26.9694,27.59,1317453,0
+GDS.US,D,20181120,000000,26.7,26.74,25.08,26.08,1050848,0
+GDS.US,D,20181121,000000,26.5,27.29,26.19,27.04,501510,0
+GDS.US,D,20181123,000000,26.7,27.1042,26.145,26.81,264799,0
+GDS.US,D,20181126,000000,27,27.96,27,27.95,580997,0
+GDS.US,D,20181127,000000,27.79,28.49,27.18,28.46,477547,0
+GDS.US,D,20181128,000000,28.69,29.47,28.38,29.29,1245693,0
+GDS.US,D,20181129,000000,28.67,29.8,28.5,29.29,852699,0
+GDS.US,D,20181130,000000,29.01,29.75,28.8441,29.49,666753,0
+GDS.US,D,20181203,000000,30,31.78,29.88,31.5,1849909,0
+GDS.US,D,20181204,000000,31.29,31.62,29.05,29.59,1038878,0
+GDS.US,D,20181206,000000,28.21,29.19,27.0287,29.03,835818,0
+GDS.US,D,20181207,000000,28.92,29.42,26.97,27.74,531181,0
+GDS.US,D,20181210,000000,27.58,28.005,26.67,27.09,436068,0
+GDS.US,D,20181211,000000,27.53,28.03,26.33,26.98,935053,0
+GDS.US,D,20181212,000000,27.51,28.18,26.97,27.66,684266,0
+GDS.US,D,20181213,000000,27.81,28.25,26.33,26.43,257153,0
+GDS.US,D,20181214,000000,26,26,24.54,24.82,670482,0
+GDS.US,D,20181217,000000,24.39,25.1,23.61,23.87,457461,0
+GDS.US,D,20181218,000000,24.05,24.4162,23.6,23.99,340673,0
+GDS.US,D,20181219,000000,24.07,24.68,23.22,23.56,458896,0
+GDS.US,D,20181220,000000,23.4,23.93,22.8,23.28,874084,0
+GDS.US,D,20181221,000000,23.47,23.47,21.26,21.9,1172995,0
+GDS.US,D,20181224,000000,22.42,22.42,21.57,21.8,893014,0
+GDS.US,D,20181226,000000,22.07,22.86,21.31,22.85,1102405,0
+GDS.US,D,20181227,000000,22.34,22.74,21.5,22.73,490890,0
+GDS.US,D,20181228,000000,22.78,22.98,21.86,22.4,513889,0
+GDS.US,D,20181231,000000,22.73,23.5,22.6,23.09,479987,0
+GDS.US,D,20190102,000000,22.45,23.23,21.75,22.37,402192,0
+GDS.US,D,20190103,000000,21.95,22.23,20.84,20.9,599102,0
+GDS.US,D,20190104,000000,21.26,23.8,21.26,23.06,696262,0
+GDS.US,D,20190107,000000,22.8,25.01,22.8,24.36,1063424,0
+GDS.US,D,20190108,000000,24.7,25.45,24.14,25.01,1396774,0
+GDS.US,D,20190109,000000,25.29,26.56,25.29,26.34,1823062,0
+GDS.US,D,20190110,000000,26.07,27.06,25.66,27.01,734798,0
+GDS.US,D,20190111,000000,26.8,27.55,26.33,27.53,803194,0
+GDS.US,D,20190114,000000,27.02,27.27,26.3,26.62,892799,0
+GDS.US,D,20190115,000000,26.87,28.01,26.67,27.91,841798,0
+GDS.US,D,20190116,000000,28.01,28.87,27.72,28.84,716306,0
+GDS.US,D,20190117,000000,28.31,28.98,28.0387,28.93,738997,0
+GDS.US,D,20190118,000000,29,29.19,28.44,28.83,650161,0
+GDS.US,D,20190122,000000,28.25,28.36,26.54,27.14,886770,0
+GDS.US,D,20190123,000000,27.49,27.5404,26.28,26.85,753585,0
+GDS.US,D,20190124,000000,26.99,28.32,26.99,28.24,924848,0
+GDS.US,D,20190125,000000,28.57,28.95,25.8,26.49,674572,0
+GDS.US,D,20190128,000000,26.2,26.34,25.25,26.01,707378,0
+GDS.US,D,20190129,000000,25.88,26.46,25.2,25.5,587779,0
+GDS.US,D,20190130,000000,25.86,27.04,25.08,26.99,733491,0
+GDS.US,D,20190131,000000,26.84,28.71,26.54,28.4,946044,0
+GDS.US,D,20190201,000000,28.21,29.11,28.21,28.24,435773,0
+GDS.US,D,20190204,000000,28.2,28.58,27.83,28.39,1089638,0
+GDS.US,D,20190205,000000,28.55,28.77,27.81,28.65,283237,0
+GDS.US,D,20190206,000000,28.73,29.14,27.83,28.07,370242,0
+GDS.US,D,20190207,000000,27.58,27.925,26.8,27.1,276705,0
+GDS.US,D,20190208,000000,27.18,27.8,26.8,27.59,186347,0
+GDS.US,D,20190211,000000,27.73,27.88,27.18,27.5,769214,0
+GDS.US,D,20190212,000000,27.8,28.68,27.54,28.38,340115,0
+GDS.US,D,20190213,000000,28.71,29.37,28.4,28.93,495136,0
+GDS.US,D,20190214,000000,28.75,28.86,27.99,28.31,451318,0
+GDS.US,D,20190215,000000,28.35,29.05,28.33,28.88,324484,0
+GDS.US,D,20190219,000000,28.81,29.3,28.45,29.3,437419,0
+GDS.US,D,20190220,000000,29.3,30.17,29.14,29.3,1218835,0
+GDS.US,D,20190221,000000,29.29,29.58,28.45,28.77,724994,0
+GDS.US,D,20190222,000000,29.23,31.35,28.73,31.16,2055118,0
+GDS.US,D,20190225,000000,32.54,34.81,32.06,33.06,2293691,0
+GDS.US,D,20190226,000000,32.7,32.88,31.22,31.48,1072091,0
+GDS.US,D,20190227,000000,31.4,31.83,30.9001,31.74,385897,0
+GDS.US,D,20190228,000000,31.8,33.4,31.66,33.27,1416508,0
+GDS.US,D,20190301,000000,33.66,35.36,33.29,35.27,1846515,0
+GDS.US,D,20190304,000000,35,35.16,33.19,33.57,712064,0
+GDS.US,D,20190305,000000,33.89,35.2,33.2441,34.47,622876,0
+GDS.US,D,20190306,000000,34.48,34.94,34.13,34.84,679422,0
+GDS.US,D,20190307,000000,34.56,34.83,33.31,34.75,755365,0
+GDS.US,D,20190308,000000,33.64,34.23,32.73,34.13,515148,0
+GDS.US,D,20190311,000000,34.49,36,34.47,35.7,1052334,0
+GDS.US,D,20190312,000000,35.91,36.15,35.17,35.45,991753,0
+GDS.US,D,20190313,000000,35.59,35.79,34.76,35.14,1682746,0
+GDS.US,D,20190314,000000,33.48,35.75,33.44,35.58,4107781,0
+GDS.US,D,20190315,000000,36.5,37.3,35.5,35.88,7857903,0
+GDS.US,D,20190318,000000,36.03,36.77,35.9219,36.01,2137811,0
+GDS.US,D,20190319,000000,35.96,36.4,35.34,36.12,978701,0
+GDS.US,D,20190320,000000,35.73,36.25,35.3338,35.47,845997,0
+GDS.US,D,20190321,000000,35.34,35.75,35.03,35.36,619974,0
+GDS.US,D,20190322,000000,34.97,35.25,34.05,34.08,1015588,0
+GDS.US,D,20190325,000000,33.87,34.2025,32.91,33.52,1065915,0
+GDS.US,D,20190326,000000,33.66,34.82,33.6,34.76,491084,0
+GDS.US,D,20190327,000000,34.63,35.3912,34.63,34.89,755834,0
+GDS.US,D,20190328,000000,34.5,35.11,33.48,34.03,428059,0
+GDS.US,D,20190329,000000,34.41,35.81,34.07,35.69,973039,0
+GDS.US,D,20190401,000000,36,36.98,35.96,36.6,1803755,0
+GDS.US,D,20190402,000000,36.71,37.66,36.52,37.19,1028349,0
+GDS.US,D,20190403,000000,37.26,38.47,37.26,38.02,1214341,0
+GDS.US,D,20190404,000000,38.15,38.68,37.79,38.15,824862,0
+GDS.US,D,20190405,000000,38.24,39.01,38.08,38.73,657425,0
+GDS.US,D,20190408,000000,38.73,39,38.06,38.96,446232,0
+GDS.US,D,20190409,000000,38.89,39.35,38.505,38.94,930434,0
+GDS.US,D,20190410,000000,39.08,39.92,38.94,39.68,993347,0
+GDS.US,D,20190411,000000,39.51,39.95,39.23,39.45,871721,0
+GDS.US,D,20190412,000000,39.7,40.96,39,40.75,7884727,0
+GDS.US,D,20190415,000000,40.75,40.75,38.18,38.99,957203,0
+GDS.US,D,20190416,000000,39.34,40.41,38.81,39.97,845987,0
+GDS.US,D,20190417,000000,39.9335,40.27,38.51,38.56,617915,0
+GDS.US,D,20190418,000000,38.45,39.57,38.01,39.1,799015,0
+GDS.US,D,20190422,000000,38.56,39.48,38.38,39.02,395110,0
+GDS.US,D,20190423,000000,39.18,39.34,38.55,39,646499,0
+GDS.US,D,20190424,000000,39.01,39.4,38.82,38.85,386024,0
+GDS.US,D,20190425,000000,38.85,39,37.31,38.23,416188,0
+GDS.US,D,20190426,000000,38.27,38.5,37.87,38.26,488891,0
+GDS.US,D,20190429,000000,38.42,39.38,38.16,38.98,933967,0
+GDS.US,D,20190430,000000,38.95,40.085,38.81,39.13,583321,0
+GDS.US,D,20190501,000000,39.18,39.6,38.23,38.38,595769,0
+GDS.US,D,20190502,000000,38.26,39.63,38,39.44,600346,0
+GDS.US,D,20190503,000000,39.8,41.01,39.26,40.3,854547,0
+GDS.US,D,20190506,000000,38.02,38.885,37.42,38.22,873868,0
+GDS.US,D,20190507,000000,37.7,37.8885,34.85,35.55,1415985,0
+GDS.US,D,20190508,000000,35.21,36.16,35.03,35.8,802036,0
+GDS.US,D,20190509,000000,35.07,36.06,33.82,35.87,1221132,0
+GDS.US,D,20190510,000000,35.83,36.65,34.4,35.44,1285905,0
+GDS.US,D,20190513,000000,34,34.219,33.01,33.17,1765961,0
+GDS.US,D,20190514,000000,34.48,35.56,33.7,34.82,1227122,0
+GDS.US,D,20190515,000000,34.65,38.63,34.65,38.01,1526098,0
+GDS.US,D,20190516,000000,38,39.19,37.92,38.4,906782,0
+GDS.US,D,20190517,000000,37.56,38.215,37.385,37.55,697577,0
+GDS.US,D,20190520,000000,36.93,37.18,35.11,35.15,965694,0
+GDS.US,D,20190521,000000,35.96,37.11,35.47,36.83,1282536,0
+GDS.US,D,20190522,000000,36.21,37.49,35.58,35.75,597758,0
+GDS.US,D,20190523,000000,35.03,35.1,33.29,33.7,1329912,0
+GDS.US,D,20190524,000000,34.09,34.27,33.32,33.55,645238,0
+GDS.US,D,20190528,000000,33.91,34.5,32.99,33.07,1006542,0
+GDS.US,D,20190529,000000,32.77,33.76,32.5823,33.72,825422,0
+GDS.US,D,20190530,000000,33.77,34.32,33.65,33.85,503996,0
+GDS.US,D,20190531,000000,33,33.55,31.96,32.49,1322116,0
+GDS.US,D,20190603,000000,32.58,32.86,30.94,31.34,1018627,0
+GDS.US,D,20190604,000000,30.9,33.64,30.9,33.52,892793,0
+GDS.US,D,20190605,000000,34,34,32.87,33.5,867154,0
+GDS.US,D,20190606,000000,33.47,34.26,33.03,33.68,678577,0
+GDS.US,D,20190607,000000,33.83,34.96,33.6,34.9,621637,0
+GDS.US,D,20190610,000000,35.2,36.8,35.16,36.05,1052580,0
+GDS.US,D,20190611,000000,36.64,37.45,35.46,36.03,645619,0
+GDS.US,D,20190612,000000,35.08,35.41,34.25,34.62,457373,0
+GDS.US,D,20190613,000000,34.16,34.35,33.13,34.17,1015574,0
+GDS.US,D,20190614,000000,33.51,33.6,32.2772,32.73,966383,0
+GDS.US,D,20190617,000000,33.08,33.58,32.57,33.37,577008,0
+GDS.US,D,20190618,000000,33.87,35.96,33.53,35.52,1173916,0
+GDS.US,D,20190619,000000,35.55,35.58,34.51,35.1,507336,0
+GDS.US,D,20190620,000000,36,37.05,35.17,35.29,597805,0
+GDS.US,D,20190621,000000,35.04,35.2,34.01,34.28,535993,0
+GDS.US,D,20190624,000000,34.39,34.78,33.51,34.64,328274,0
+GDS.US,D,20190625,000000,34.72,34.8,32.845,32.9,601502,0
+GDS.US,D,20190626,000000,33.49,34.81,33.1,34.7,699946,0
+GDS.US,D,20190627,000000,34.94,37.06,34.7,36.74,873829,0
+GDS.US,D,20190628,000000,36.82,37.58,36.35,37.57,732729,0
+GDS.US,D,20190701,000000,38.79,39.15,37.45,37.55,877666,0
+GDS.US,D,20190702,000000,37.57,38.46,37.37,38.39,495995,0
+GDS.US,D,20190703,000000,38.43,38.93,37.42,38.45,209898,0
+GDS.US,D,20190705,000000,38.25,38.88,37.6,38.69,241867,0
+GDS.US,D,20190708,000000,38.3,38.54,37.16,37.47,400944,0
+GDS.US,D,20190709,000000,36.79,38.8,36.78,38.69,496898,0
+GDS.US,D,20190710,000000,39.47,39.74,37.44,37.98,432315,0
+GDS.US,D,20190711,000000,37.97,38.05,37.24,37.66,260117,0
+GDS.US,D,20190712,000000,37.78,39.08,37.4,38.97,588582,0
+GDS.US,D,20190715,000000,39.02,39.51,38.85,38.98,905029,0
+GDS.US,D,20190716,000000,38.85,39.52,38.43,38.89,500825,0
+GDS.US,D,20190717,000000,38.96,39.38,38.755,38.9,181938,0
+GDS.US,D,20190718,000000,38.93,39.58,38.66,39.38,369343,0
+GDS.US,D,20190719,000000,39.6,40.17,39.4,39.74,827888,0
+GDS.US,D,20190722,000000,39.94,40.33,39.75,40,311910,0
+GDS.US,D,20190723,000000,40.15,40.5,39.56,40.47,660256,0
+GDS.US,D,20190724,000000,40.47,41,40.25,40.8,432889,0
+GDS.US,D,20190725,000000,40.65,40.95,39.03,39.61,956191,0
+GDS.US,D,20190726,000000,39.92,40.5,39.62,40.15,417308,0
+GDS.US,D,20190729,000000,40.14,40.53,39.59,39.99,286025,0
+GDS.US,D,20190730,000000,39.98,41,39.45,40.84,915773,0
+GDS.US,D,20190731,000000,40.88,41.52,40.3,41.18,865642,0
+GDS.US,D,20190801,000000,41.39,43.15,39.92,40.19,1492165,0
+GDS.US,D,20190802,000000,39.86,40.09,38.85,39.87,1111802,0
+GDS.US,D,20190805,000000,38.36,38.36,34.15,36.68,2154040,0
+GDS.US,D,20190806,000000,37.73,37.96,35.93,36.14,1104855,0
+GDS.US,D,20190807,000000,35.41,38.08,35.07,37.74,773272,0
+GDS.US,D,20190808,000000,38.19,39,38.15,38.8,458288,0
+GDS.US,D,20190809,000000,38.38,38.9,38.15,38.42,429306,0
+GDS.US,D,20190812,000000,38,39,37.9234,38.57,927975,0
+GDS.US,D,20190813,000000,37.7469,41.905,37.3995,40.9,1914809,0
+GDS.US,D,20190814,000000,39.45,40.33,38.19,39.01,853242,0
+GDS.US,D,20190815,000000,38.38,40.05,37.53,38.9,1001834,0
+GDS.US,D,20190816,000000,39.5,41,39.05,40.7,999299,0
+GDS.US,D,20190819,000000,40.94,42.27,40.87,41.85,1034225,0
+GDS.US,D,20190820,000000,41.33,42.9,41.238,41.39,735473,0
+GDS.US,D,20190821,000000,41.77,42.72,41.75,42.69,824011,0
+GDS.US,D,20190822,000000,42.28,42.8,41.06,41.23,695996,0
+GDS.US,D,20190823,000000,41.02,41.78,39.61,40.14,514985,0
+GDS.US,D,20190826,000000,40.32,40.46,39.69,40.36,396020,0
+GDS.US,D,20190827,000000,40.56,41.94,40.2,40.51,633007,0
+GDS.US,D,20190828,000000,40.52,40.98,39.83,40.72,366403,0
+GDS.US,D,20190829,000000,41.16,41.655,40.14,40.49,543454,0
+GDS.US,D,20190830,000000,40.54,40.99,39.77,40.34,532371,0
+GDS.US,D,20190903,000000,39.96,41.19,39.37,39.76,599716,0
+GDS.US,D,20190904,000000,40.38,41.46,39.7701,41.13,599247,0
+GDS.US,D,20190905,000000,41.3,42,41.09,41.63,717056,0
+GDS.US,D,20190906,000000,41.93,42.19,41.42,42.07,474435,0
+GDS.US,D,20190909,000000,42,42.4,40.69,40.99,715434,0
+GDS.US,D,20190910,000000,40.83,40.895,39.35,40.48,880212,0
+GDS.US,D,20190911,000000,41,42.9,40.23,42.17,1016840,0
+GDS.US,D,20190912,000000,42.58,43.98,42.3,43.19,809323,0
+GDS.US,D,20190913,000000,43.4,43.68,42.53,43.27,701234,0
+GDS.US,D,20190916,000000,42.69,43.2,41.92,42.37,535210,0
+GDS.US,D,20190917,000000,41.89,43.59,41.5211,43.06,454060,0
+GDS.US,D,20190918,000000,43.1,43.42,42.5,43.4,705814,0
+GDS.US,D,20190919,000000,43.59,45.13,43.53,44.25,1314242,0
+GDS.US,D,20190920,000000,44.73,44.73,43.15,43.6,1227119,0
+GDS.US,D,20190923,000000,43.11,44.07,42.72,42.74,457202,0
+GDS.US,D,20190924,000000,43.03,43.505,41.91,42.49,696605,0
+GDS.US,D,20190925,000000,42.04,42.69,41.18,42.52,734618,0
+GDS.US,D,20190926,000000,42.78,42.87,42.08,42.14,700869,0
+GDS.US,D,20190927,000000,42.4,42.6,38.96,39.41,2110861,0
+GDS.US,D,20190930,000000,39.84,41.19,39.66,40.08,928091,0
+GDS.US,D,20191001,000000,40.18,40.78,39.6,40.17,398971,0
+GDS.US,D,20191002,000000,39.78,39.98,38.77,39.54,517406,0
+GDS.US,D,20191003,000000,39.61,40.855,38.89,40.8,739322,0
+GDS.US,D,20191004,000000,41.04,41.66,40.73,41.33,413650,0
+GDS.US,D,20191007,000000,41.15,41.59,40.78,40.89,395282,0
+GDS.US,D,20191008,000000,40.3,40.34,38.5,38.52,929431,0
+GDS.US,D,20191009,000000,39.24,39.59,38.04,39.15,1123959,0
+GDS.US,D,20191010,000000,39.15,40.5,38.85,40.06,562098,0
+GDS.US,D,20191011,000000,40.88,42.78,40.88,41.85,1075068,0
+GDS.US,D,20191014,000000,41.56,42.15,41.25,41.61,390751,0
+GDS.US,D,20191015,000000,41.85,41.99,41.36,41.46,232143,0
+GDS.US,D,20191016,000000,40.89,41.87,40.75,41.77,380196,0
+GDS.US,D,20191017,000000,41.95,42.005,41.03,41.88,641845,0
+GDS.US,D,20191018,000000,41.81,42.135,40.37,40.52,945353,0
+GDS.US,D,20191021,000000,41.21,41.95,40.79,41.21,469882,0
+GDS.US,D,20191022,000000,41.31,41.64,39.74,39.87,523957,0
+GDS.US,D,20191023,000000,39.63,40.82,39.36,40.7,446926,0
+GDS.US,D,20191024,000000,40.93,41.79,40.93,41.65,530893,0
+GDS.US,D,20191025,000000,41.7,42.37,41.24,41.69,465218,0
+GDS.US,D,20191028,000000,42.38,43.49,42.18,42.31,635103,0
+GDS.US,D,20191029,000000,42.14,42.14,40.72,41.77,314603,0
+GDS.US,D,20191030,000000,41.77,42.29,41.56,41.91,354922,0
+GDS.US,D,20191031,000000,41.75,41.85,41.22,41.68,298239,0
+GDS.US,D,20191101,000000,42.2,42.89,41.45,41.79,958334,0
+GDS.US,D,20191104,000000,43.5,43.83,42.21,42.86,597348,0
+GDS.US,D,20191105,000000,43.49,44.27,42.685,42.87,803135,0
+GDS.US,D,20191106,000000,42.73,42.73,41.66,42.6,444134,0
+GDS.US,D,20191107,000000,43.24,44.23,43.06,43.45,848939,0
+GDS.US,D,20191108,000000,43.2,43.84,42.73,42.92,480480,0
+GDS.US,D,20191111,000000,42.41,42.86,42.02,42.06,432237,0
+GDS.US,D,20191112,000000,42.19,43.27,42.14,43.05,470681,0
+GDS.US,D,20191113,000000,42.8,43.64,42.3,42.92,969713,0
+GDS.US,D,20191114,000000,42.47,45.2,41.5,44.54,1445297,0
+GDS.US,D,20191115,000000,44.08,45,43.75,44.35,1087408,0
+GDS.US,D,20191118,000000,44.1,44.67,43.89,44.27,816664,0
+GDS.US,D,20191119,000000,44.57,45.47,44.07,45.25,1076394,0
+GDS.US,D,20191120,000000,44.66,46.48,44.66,46.02,1596404,0
+GDS.US,D,20191121,000000,45.98,46.58,45.6122,46.39,887768,0
+GDS.US,D,20191122,000000,46.6,46.75,45.82,46.49,555520,0
+GDS.US,D,20191125,000000,46.97,47.38,46.52,47.1,1161041,0
+GDS.US,D,20191126,000000,47.44,47.58,46.69,47.24,1019483,0
+GDS.US,D,20191127,000000,47.18,47.5,46.83,47.2,506946,0
+GDS.US,D,20191129,000000,46.83,47.08,46.13,46.82,392323,0
+GDS.US,D,20191202,000000,47.23,47.23,46.33,46.87,873975,0
+GDS.US,D,20191203,000000,46.67,46.84,45.67,46.3,643333,0
+GDS.US,D,20191204,000000,46.51,46.98,45.1,45.27,583580,0
+GDS.US,D,20191205,000000,45,47.25,44.94,47.15,1749071,0
+GDS.US,D,20191206,000000,48,48.6275,46.06,46.18,3711282,0
+GDS.US,D,20191209,000000,46.62,47.87,46.25,47.15,1305786,0
+GDS.US,D,20191210,000000,47.3,48.32,47.2148,48.11,1181037,0
+GDS.US,D,20191211,000000,48.13,49.4,48.13,48.79,1901469,0
+GDS.US,D,20191212,000000,48.93,49.61,48.06,49.09,1095286,0
+GDS.US,D,20191213,000000,49.33,49.76,48.92,49.06,609437,0
+GDS.US,D,20191216,000000,48.97,49.44,48.56,49.06,834338,0
+GDS.US,D,20191217,000000,49.37,50.6,49.01,50.27,1896394,0
+GDS.US,D,20191218,000000,50.06,51.47,50.01,51.3,1160544,0
+GDS.US,D,20191219,000000,51.61,51.85,50.762,51.42,793385,0
+GDS.US,D,20191220,000000,51.55,51.69,50.73,51.17,1100031,0
+GDS.US,D,20191223,000000,53.55,54,50.63,51.07,726019,0
+GDS.US,D,20191224,000000,51.02,51.39,50.32,51.28,211351,0
+GDS.US,D,20191226,000000,51.2,51.52,50.33,51.15,875289,0
+GDS.US,D,20191227,000000,51.66,51.83,50.5,51.7,485492,0
+GDS.US,D,20191230,000000,52,52,50.6,51.35,539145,0
+GDS.US,D,20191231,000000,51.08,52.01,51.08,51.58,433734,0
+GDS.US,D,20200102,000000,52.76,53.91,51.98,53.57,1452074,0
+GDS.US,D,20200103,000000,52.73,53.96,52.15,53.69,714018,0
+GDS.US,D,20200106,000000,53.68,54.2,53.171,54.07,740711,0
+GDS.US,D,20200107,000000,54.28,54.46,52.94,52.97,826945,0
+GDS.US,D,20200108,000000,52.96,53.38,52.6,52.98,1245095,0
+GDS.US,D,20200109,000000,53.44,53.95,52.8974,52.99,1333938,0
+GDS.US,D,20200110,000000,53.36,53.83,51.26,51.63,1321319,0
+GDS.US,D,20200113,000000,52.31,53.17,51.89,52.43,1541827,0
+GDS.US,D,20200114,000000,52.28,52.785,51.3,51.58,3468729,0
+GDS.US,D,20200115,000000,51.65,53.44,51.6,52.56,1479730,0
+GDS.US,D,20200116,000000,52.99,54.98,52.63,54.83,1909876,0
+GDS.US,D,20200117,000000,55.15,55.46,54.47,54.9,1373562,0
+GDS.US,D,20200121,000000,54.06,54.63,53.57,53.94,779259,0
+GDS.US,D,20200122,000000,54.5,55.63,54.4,54.9,855879,0
+GDS.US,D,20200123,000000,54.05,54.51,53.23,54.11,1037168,0
+GDS.US,D,20200124,000000,54.31,54.5,52.16,52.33,845495,0
+GDS.US,D,20200127,000000,50.2,52.45,49.25,51.35,1237730,0
+GDS.US,D,20200128,000000,51.82,52.87,51.2,52.38,891814,0
+GDS.US,D,20200129,000000,52.87,53.395,52.51,53.04,911738,0
+GDS.US,D,20200130,000000,52.87,52.93,51.25,52.83,865704,0
+GDS.US,D,20200131,000000,52.39,52.59,51.52,51.71,861895,0
+GDS.US,D,20200203,000000,52.3,53.87,52.09,53.32,1049393,0
+GDS.US,D,20200204,000000,54.43,55.51,54.26,54.72,1443475,0
+GDS.US,D,20200205,000000,56.72,56.92,54.58,54.85,1056165,0
+GDS.US,D,20200206,000000,55.6,57.88,55.6,57.19,1890411,0
+GDS.US,D,20200207,000000,57.42,58.5,56.715,58.47,1484274,0
+GDS.US,D,20200210,000000,58.47,60.88,58.47,60.8,2076480,0
+GDS.US,D,20200211,000000,61.39,62.11,60.95,61.48,940399,0
+GDS.US,D,20200212,000000,62.46,62.5,59.68,59.78,967139,0
+GDS.US,D,20200213,000000,58.68,61.1,58.56,60.34,1318728,0
+GDS.US,D,20200214,000000,60.58,61.07,59.9,60.37,460401,0
+GDS.US,D,20200218,000000,60.34,60.63,59.4,60.54,539538,0
+GDS.US,D,20200219,000000,60,61.65,59.94,60.29,517818,0
+GDS.US,D,20200220,000000,60.1,60.745,58.385,59.86,1143547,0
+GDS.US,D,20200221,000000,59.56,59.99,58.58,59.36,836065,0
+GDS.US,D,20200224,000000,56.09,58.7499,55.1,58.27,1304912,0
+GDS.US,D,20200225,000000,58.74,59.59,58.13,58.89,1199104,0
+GDS.US,D,20200226,000000,59.54,61.02,58.81,59.07,1025421,0
+GDS.US,D,20200227,000000,58.15,60.17,56.94,58.51,1293432,0
+GDS.US,D,20200228,000000,56,58.05,54.67,57.97,1887085,0
+GDS.US,D,20200302,000000,58.55,60.02,57.93,59.09,886636,0
+GDS.US,D,20200303,000000,59.24,61.66,58.61,59.64,1316244,0
+GDS.US,D,20200304,000000,61.64,64.34,61.06,63.17,1214280,0
+GDS.US,D,20200305,000000,62.07,65.34,62.01,63.03,1465526,0
+GDS.US,D,20200306,000000,60.62,61.75,59.1075,61.39,1450067,0
+GDS.US,D,20200309,000000,57.47,58.98,56.75,57.23,1185172,0
+GDS.US,D,20200310,000000,59,60.74,57.89,59.25,1686088,0
+GDS.US,D,20200311,000000,57.98,60.4,56.22,57.36,1136336,0
+GDS.US,D,20200312,000000,53.95,55.37,51.36,52.2,2027860,0
+GDS.US,D,20200313,000000,54.56,56.02,51.25,53.79,1851283,0
+GDS.US,D,20200316,000000,49.89,51.68,47.23,48.22,1488138,0
+GDS.US,D,20200317,000000,49.34,55.42,48.86,52.1,1724820,0
+GDS.US,D,20200318,000000,48.76,51.28,43.27,50.76,2586237,0
+GDS.US,D,20200319,000000,50,53.5855,49.33,50.06,2101750,0
+GDS.US,D,20200320,000000,50.93,54,49.6367,51.46,2626067,0
+GDS.US,D,20200323,000000,52.53,52.87,49.415,50.15,1769616,0
+GDS.US,D,20200324,000000,52.23,55.99,51.22,53.51,1819430,0
+GDS.US,D,20200325,000000,53.67,59,53.67,57.04,2411307,0
+GDS.US,D,20200326,000000,54.51,58.74,53.25,56.09,2398418,0
+GDS.US,D,20200327,000000,54.72,56.67,53.66,55.75,831264,0
+GDS.US,D,20200330,000000,57.12,58.96,56.72,58.4,1524256,0
+GDS.US,D,20200331,000000,58.4,59.1599,57.165,57.97,1277282,0
+GDS.US,D,20200401,000000,56.48,59.08,56.26,57.49,1086203,0
+GDS.US,D,20200402,000000,56.08,57.315,54.01,57.05,3111640,0
+GDS.US,D,20200403,000000,57.82,58.04,50,51.2,2859222,0
+GDS.US,D,20200406,000000,53,57.09,53,53.8,1827276,0
+GDS.US,D,20200407,000000,54.23,55.52,50.78,51.4,2065731,0
+GDS.US,D,20200408,000000,51.59,51.7,49.72,50.62,2883349,0
+GDS.US,D,20200409,000000,51.67,52.3,50.16,50.88,2119095,0
+GDS.US,D,20200413,000000,50.53,51.34,50.15,50.82,1203167,0
+GDS.US,D,20200414,000000,51.86,55.1,51.65,53.86,2091352,0
+GDS.US,D,20200415,000000,53.58,54.07,51.54,51.78,1532545,0
+GDS.US,D,20200416,000000,53.44,55.81,52.81,55.61,1787449,0
+GDS.US,D,20200417,000000,56.45,59,56.05,59,1796252,0
+GDS.US,D,20200420,000000,58.98,60.83,58.515,59.62,1423909,0
+GDS.US,D,20200421,000000,59.99,59.99,56.65,58.16,862585,0
+GDS.US,D,20200422,000000,59.21,60.47,58.62,60.32,940026,0
+GDS.US,D,20200423,000000,60.5,61.41,58.65,59.2,978375,0
+GDS.US,D,20200424,000000,59.64,60.2,58.1225,59.4,456143,0
+GDS.US,D,20200427,000000,60,60.08,58.14,58.71,674807,0
+GDS.US,D,20200428,000000,58.68,59.38,55.69,55.89,1051010,0
+GDS.US,D,20200429,000000,57.5,58.6111,56.34,58.32,1213542,0
+GDS.US,D,20200430,000000,58.2,59.74,56.27,57.32,1048490,0
+GDS.US,D,20200501,000000,55.89,56.4,54.1143,54.34,903233,0
+GDS.US,D,20200504,000000,54.11,55.29,53.91,55.08,772477,0
+GDS.US,D,20200505,000000,56.07,59.33,56.07,58.6,946038,0
+GDS.US,D,20200506,000000,59.31,62.71,59.31,62.09,1866246,0
+GDS.US,D,20200507,000000,61.12,63.49,61.12,62.55,1034721,0
+GDS.US,D,20200508,000000,63,64.56,62.79,62.92,640544,0
+GDS.US,D,20200511,000000,62.83,63.89,62.05,62.62,908454,0
+GDS.US,D,20200512,000000,62.71,64.11,61.26,61.38,1043276,0
+GDS.US,D,20200513,000000,62.63,64.99,61.29,62.45,1366703,0
+GDS.US,D,20200514,000000,60.39,61.45,59.37,60.88,1526802,0
+GDS.US,D,20200515,000000,59.49,62.99,58.559,62.03,1087210,0
+GDS.US,D,20200518,000000,62.5,62.97,60.75,61.22,1037464,0
+GDS.US,D,20200519,000000,61.9,64.99,61.9,63.34,1553317,0
+GDS.US,D,20200520,000000,63.1,63.97,58.59,62.97,1821134,0
+GDS.US,D,20200521,000000,62.2,62.495,58,59.57,3022954,0
+GDS.US,D,20200522,000000,56.72,58,54.73,54.95,3411015,0
+GDS.US,D,20200526,000000,56.11,59.49,56.11,56.98,3293619,0
+GDS.US,D,20200527,000000,57.95,57.95,55.145,56.7,2112153,0
+GDS.US,D,20200528,000000,56.25,56.64,54.835,54.99,2262420,0
+GDS.US,D,20200529,000000,56.03,57.32,54.55,57,3381675,0
+GDS.US,D,20200601,000000,57.8,60.24,57.49,59.88,1783319,0
+GDS.US,D,20200602,000000,60.03,60.5,59.205,59.67,1033785,0
+GDS.US,D,20200603,000000,59.38,60.5,59.03,60.32,1177743,0
+GDS.US,D,20200604,000000,60.12,62.25,59.93,60.83,1872187,0
+GDS.US,D,20200605,000000,61.36,61.77,59.56,60.38,1130088,0
+GDS.US,D,20200608,000000,60.38,60.96,58.85,60.9,1070769,0
+GDS.US,D,20200609,000000,61.39,62.79,61.11,62.14,1255857,0
+GDS.US,D,20200610,000000,63,65,62.78,64.41,1919666,0
+GDS.US,D,20200611,000000,63.5,65.3,62.5367,63.96,1635067,0
+GDS.US,D,20200612,000000,65.4,67.66,64.41,67.25,1783091,0
+GDS.US,D,20200615,000000,66.52,68.92,66.05,68.5,1554234,0
+GDS.US,D,20200616,000000,70,70.2,65.6442,66.67,1746995,0
+GDS.US,D,20200617,000000,68.5,72.57,67.85,70.85,3286175,0
+GDS.US,D,20200618,000000,71.84,75.33,71.13,72.94,2198042,0
+GDS.US,D,20200619,000000,76.58,78.06,74.44,75.16,3779566,0
+GDS.US,D,20200622,000000,78.77,80.992,76.61,78.01,2022535,0
+GDS.US,D,20200623,000000,79.44,81.83,77.72,80.56,2983995,0
+GDS.US,D,20200624,000000,80.99,82.12,77.46,80.22,1803784,0
+GDS.US,D,20200625,000000,79.56,82.36,79.04,81.56,1300998,0
+GDS.US,D,20200626,000000,82.1,84,81.86,81.92,1446793,0
+GDS.US,D,20200629,000000,82.61,83.3648,78.4973,80.11,1936150,0
+GDS.US,D,20200630,000000,79.7,81.74,78.31,79.66,1191684,0
+GDS.US,D,20200701,000000,80.16,80.305,77.83,79.85,1077737,0
+GDS.US,D,20200702,000000,81.06,83.77,80.69,82.8,1712044,0
+GDS.US,D,20200706,000000,85,85,78.43,81.44,1823502,0
+GDS.US,D,20200707,000000,81.2,83.42,80.64,82.22,1239760,0
+GDS.US,D,20200708,000000,83.73,89.03,83,88.96,1482548,0
+GDS.US,D,20200709,000000,91.79,91.97,86.42,88.58,1283956,0
+GDS.US,D,20200710,000000,88.48,88.69,85.32,85.61,781223,0
+GDS.US,D,20200713,000000,84.26,86.27,77.3,78.48,2218206,0
+GDS.US,D,20200714,000000,79.75,81.93,78.96,81.48,1881727,0
+GDS.US,D,20200715,000000,83.14,84.57,80.63,81.73,1527405,0
+GDS.US,D,20200716,000000,79.28,81.38,79.035,80.35,941139,0
+GDS.US,D,20200717,000000,81.92,82.09,80.01,81.08,1483457,0
+GDS.US,D,20200720,000000,80.17,81.5,79.5701,80.85,1023991,0
+GDS.US,D,20200721,000000,83.63,84.98,82.3,83.33,1250377,0
+GDS.US,D,20200722,000000,81.66,83.43,78.89,79.9,1079256,0
+GDS.US,D,20200723,000000,81.64,84.07,79.93,80.05,1456925,0
+GDS.US,D,20200724,000000,78.1,79.14,75.7,78.15,883799,0
+GDS.US,D,20200727,000000,78.48,80.58,77.908,80.15,620417,0
+GDS.US,D,20200728,000000,79.39,80.92,77.91,78.49,893605,0
+GDS.US,D,20200729,000000,79.91,80.98,79.44,79.92,526438,0
+GDS.US,D,20200730,000000,80.24,80.66,78.88,80,763693,0
+GDS.US,D,20200731,000000,79.54,80.41,78.24,80.29,608492,0
+GDS.US,D,20200803,000000,81.46,82.65,81.06,81.41,1119054,0
+GDS.US,D,20200804,000000,81.28,82.1525,80.3,82.13,699896,0
+GDS.US,D,20200805,000000,82.61,85.61,81.45,84.96,1278169,0
+GDS.US,D,20200806,000000,85.43,85.875,82.27,85.49,904139,0
+GDS.US,D,20200807,000000,84.54,84.745,78.09,80.51,1497511,0
+GDS.US,D,20200810,000000,80.51,80.65,76.8,78.41,1014697,0
+GDS.US,D,20200811,000000,78.58,79.29,77.645,77.78,804183,0
+GDS.US,D,20200812,000000,78.21,80.69,76.95,80.65,900913,0
+GDS.US,D,20200813,000000,80.87,82.87,80.86,81.18,770403,0
+GDS.US,D,20200814,000000,80.58,81.42,77.81,78.39,880306,0
+GDS.US,D,20200817,000000,79.71,82.72,79.445,82.1,1013358,0
+GDS.US,D,20200818,000000,80.21,82.1,78.69,80.05,1391006,0
+GDS.US,D,20200819,000000,79.47,81.35,75.3,78.15,1779461,0
+GDS.US,D,20200820,000000,77.49,79.69,77.49,78.34,955125,0
+GDS.US,D,20200821,000000,78.05,79.62,77.18,79.02,582261,0
+GDS.US,D,20200824,000000,79.72,80.3899,78.46,79.05,738314,0
+GDS.US,D,20200825,000000,79.4,80.7,78.24,80.46,510683,0
+GDS.US,D,20200826,000000,80.36,84.64,80.21,84.41,995440,0
+GDS.US,D,20200827,000000,84.97,84.99,80.62,81.01,1153268,0
+GDS.US,D,20200828,000000,81.79,82.945,80.91,82.07,377593,0
+GDS.US,D,20200831,000000,81.38,82.76,80.64,80.94,874437,0
+GDS.US,D,20200901,000000,81.08,84.06,80.96,83.49,759770,0
+GDS.US,D,20200902,000000,84.16,84.36,80.85,82.82,564846,0
+GDS.US,D,20200903,000000,81.52,82.29,76.82,80.02,1495961,0
+GDS.US,D,20200904,000000,78.7,79.95,73.86,76.69,1425024,0
+GDS.US,D,20200908,000000,74.98,75.69,70.26,72.5,2019757,0
+GDS.US,D,20200909,000000,74.22,76.32,73.43,75.26,1151498,0
+GDS.US,D,20200910,000000,76.12,76.39,71.51,72.4,1718475,0
+GDS.US,D,20200911,000000,73.12,73.56,70.18,71.1,908939,0
+GDS.US,D,20200914,000000,72.64,75.62,72.28,75.5,1710166,0
+GDS.US,D,20200915,000000,76.3,78.03,75.29,78,1049157,0
+GDS.US,D,20200916,000000,78.08,78.83,75.7,77.2,3522337,0
+GDS.US,D,20200917,000000,75.59,77.77,75.11,77.59,1365523,0
+GDS.US,D,20200918,000000,78.59,79.295,77.22,78.35,2413994,0
+GDS.US,D,20200921,000000,77,77.49,74.28,77.19,1145966,0
+GDS.US,D,20200922,000000,78,79.33,76.64,79.17,1104595,0
+GDS.US,D,20200923,000000,79.54,79.71,76.32,77.49,944257,0
+GDS.US,D,20200924,000000,75.68,78.78,75.28,77.9,1371546,0
+GDS.US,D,20200925,000000,78,81.03,77.26,81,956110,0
+GDS.US,D,20200928,000000,82.28,83.2,79.51,80.49,785063,0
+GDS.US,D,20200929,000000,80.09,81.16,79.24,80.16,301719,0
+GDS.US,D,20200930,000000,80.58,82.41,80.26,81.83,669338,0
+GDS.US,D,20201001,000000,82.71,83.2,81.68,82.82,589730,0
+GDS.US,D,20201002,000000,81.44,83.49,81.16,82.76,686588,0
+GDS.US,D,20201005,000000,83.68,84.24,82.6,83.95,605196,0
+GDS.US,D,20201006,000000,83.94,86.7,83.85,85.96,1212214,0
+GDS.US,D,20201007,000000,87.51,88.75,85.96,88.08,867335,0
+GDS.US,D,20201008,000000,88.35,89.22,85.65,86.02,543248,0
+GDS.US,D,20201009,000000,86.81,88.28,86.37,86.63,443786,0
+GDS.US,D,20201012,000000,87.45,88.09,86.04,86.25,581453,0
+GDS.US,D,20201013,000000,88.63,89.68,86.54,86.74,882177,0
+GDS.US,D,20201014,000000,86.15,86.15,82.03,82.66,1007371,0
+GDS.US,D,20201015,000000,81.81,82.5622,80.2801,81.07,728370,0
+GDS.US,D,20201016,000000,81.93,82.82,79.85,82.22,726635,0
+GDS.US,D,20201019,000000,83.2,83.5,81.29,81.94,378369,0
+GDS.US,D,20201020,000000,82.97,82.97,80.46,80.67,1079798,0
+GDS.US,D,20201021,000000,81.87,85.83,81.87,83.93,1403083,0
+GDS.US,D,20201022,000000,85.08,86.095,82.89,84.59,714085,0
+GDS.US,D,20201023,000000,84.04,86.28,81.16,86.03,1103759,0
+GDS.US,D,20201026,000000,85.68,86.9,84.3,86.04,731667,0
+GDS.US,D,20201027,000000,86.86,86.87,85.24,86.1,1461723,0
+GDS.US,D,20201028,000000,83.74,84,82.63,83.21,1137471,0
+GDS.US,D,20201029,000000,83.4,85.44,82.96,84.13,1160502,0
+GDS.US,D,20201030,000000,83.2,84.32,82,84.04,1688652,0
+GDS.US,D,20201102,000000,85.15,86.65,83.04,86.01,2642941,0
+GDS.US,D,20201103,000000,86.525,88.1,85.6,87.47,1096813,0
+GDS.US,D,20201104,000000,88.97,93,88.61,92.71,1759027,0
+GDS.US,D,20201105,000000,96.56,98,93.77,97.21,1472560,0
+GDS.US,D,20201106,000000,98.245,99.31,96.47,99.02,1113690,0
+GDS.US,D,20201109,000000,99.87,100.5,89.97,91.45,1728263,0
+GDS.US,D,20201110,000000,92.23,92.23,87.1,90.17,1210422,0
+GDS.US,D,20201111,000000,90.81,93.36,90,92.83,890309,0
+GDS.US,D,20201112,000000,94.25,94.515,92.7706,92.97,659906,0
+GDS.US,D,20201113,000000,93.98,94.84,92.51,93.44,913345,0
+GDS.US,D,20201116,000000,94,95.115,91.12,93.15,526788,0
+GDS.US,D,20201117,000000,92.51,93.4,88.22,89.81,1074938,0
+GDS.US,D,20201118,000000,90,90.385,87.66,88.92,1089310,0
+GDS.US,D,20201119,000000,88.63,88.7,87.11,87.9,1223052,0
+GDS.US,D,20201120,000000,88.7,88.765,86.23,88.07,1527114,0
+GDS.US,D,20201123,000000,87.67,88.45,85.39,86.85,966906,0
+GDS.US,D,20201124,000000,86.92,88.68,86.74,88.25,898412,0
+GDS.US,D,20201125,000000,88.33,88.6,85.67,86.11,1249462,0
+GDS.US,D,20201127,000000,87.92,91.8799,87.65,90.72,1147547,0
+GDS.US,D,20201130,000000,90.75,91.5,88.1,90.03,1239227,0
+GDS.US,D,20201201,000000,90.73,91.45,89.52,90.99,583161,0
+GDS.US,D,20201202,000000,89.96,90.85,88.4,90.47,370038,0
+GDS.US,D,20201203,000000,90.49,92.88,89.185,89.99,809472,0
+GDS.US,D,20201204,000000,91.93,92.8,90.3,90.99,913792,0
+GDS.US,D,20201207,000000,90.79,91.14,88.62,89.92,644678,0
+GDS.US,D,20201208,000000,90,93,88.78,91.4,727389,0
+GDS.US,D,20201209,000000,92.4,92.62,87.87,89.15,792649,0
+GDS.US,D,20201210,000000,89.04,91.89,88.91,90.96,395996,0
+GDS.US,D,20201211,000000,92.09,92.25,90.3,91.09,354603,0
+GDS.US,D,20201214,000000,92.68,92.68,90.01,90.57,497885,0
+GDS.US,D,20201215,000000,91,91.66,88.78,90.83,423105,0
+GDS.US,D,20201216,000000,91,91.99,89.18,90.27,696103,0
+GDS.US,D,20201217,000000,91.13,95.03,90.03,94.81,1891767,0
+GDS.US,D,20201218,000000,96.09,96.4832,94.29,95.03,1508229,0
+GDS.US,D,20201221,000000,92.4,94.31,91.615,93.4,674727,0
+GDS.US,D,20201222,000000,93.91,94.2527,93.1,93.5,401578,0
+GDS.US,D,20201223,000000,93.67,94.18,92,92.44,531169,0
+GDS.US,D,20201224,000000,91.74,92.39,89.03,91.3,436632,0
+GDS.US,D,20201228,000000,92.49,92.99,89.72,89.8,599348,0
+GDS.US,D,20201229,000000,90.38,91.9,90.2,91.12,465835,0
+GDS.US,D,20201230,000000,91.66,94.29,91.515,94.04,1093107,0
+GDS.US,D,20201231,000000,94.06,94.27,91.89,93.64,459124,0
+GDS.US,D,20210104,000000,94.85,96.23,92.11,93.86,714728,0
+GDS.US,D,20210105,000000,94.14,99.14,94.14,98.56,1137624,0
+GDS.US,D,20210106,000000,98,100.17,96.2338,97.15,1002790,0
+GDS.US,D,20210107,000000,97.54,100.62,97.54,99.7,1074288,0
+GDS.US,D,20210108,000000,101.65,103.9762,101.082,103.4,1125937,0
+GDS.US,D,20210111,000000,104.61,104.78,102.27,104.24,685009,0
+GDS.US,D,20210112,000000,103.52,105.68,102.68,103.17,394261,0
+GDS.US,D,20210113,000000,102.14,102.14,100.45,101.41,513848,0
+GDS.US,D,20210114,000000,102.81,104.84,102.66,102.82,473981,0
+GDS.US,D,20210115,000000,103.96,105.6,102.96,105.04,482835,0
+GDS.US,D,20210119,000000,107.7,107.7,105.3,106.2,952507,0
+GDS.US,D,20210120,000000,107.33,107.99,105.5,106.86,822623,0
+GDS.US,D,20210121,000000,107.19,109.84,105.01,109.11,836829,0
+GDS.US,D,20210122,000000,108.81,114.44,108.81,112.82,1195733,0
+GDS.US,D,20210125,000000,114.09,115.645,110.785,111.57,838564,0
+GDS.US,D,20210126,000000,110.69,114.5026,107.51,108.67,753739,0
+GDS.US,D,20210127,000000,105.4,107.05,101.06,103.39,1280326,0
+GDS.US,D,20210128,000000,102.99,107.46,101.52,103.97,1070787,0
+GDS.US,D,20210129,000000,103.49,105.58,101.4,103.56,712423,0
+GDS.US,D,20210201,000000,106,108.83,103.47,107.36,740477,0
+GDS.US,D,20210202,000000,109,111.18,108.245,110.86,641435,0
+GDS.US,D,20210203,000000,111.8,112,108.95,109.61,471648,0
+GDS.US,D,20210204,000000,109.35,110,108.11,109.5,561845,0
+GDS.US,D,20210205,000000,110,111.33,108.63,110.6,536085,0
+GDS.US,D,20210208,000000,111.28,112.49,108.24,108.5,533547,0
+GDS.US,D,20210209,000000,107.79,111.32,107.2,108.25,659161,0
+GDS.US,D,20210210,000000,110.29,113.21,108.87,111.5,756879,0
+GDS.US,D,20210211,000000,113.7,114.595,111.19,112.35,613788,0
+GDS.US,D,20210212,000000,112.02,115.37,110.71,114.87,371988,0
+GDS.US,D,20210216,000000,116.22,116.76,112.1,113.47,468839,0
+GDS.US,D,20210217,000000,114.48,116.29,112.81,114.56,723101,0
+GDS.US,D,20210218,000000,112.99,113.51,109.4708,112.88,501217,0
+GDS.US,D,20210219,000000,113.94,116.49,113.37,115.71,574524,0
+GDS.US,D,20210222,000000,113.84,114.46,107.99,108.04,714732,0
+GDS.US,D,20210223,000000,105.345,109.73,103.92,108.66,893439,0
+GDS.US,D,20210224,000000,107.82,107.82,103.46,106.7,599257,0
+GDS.US,D,20210225,000000,106.1,108.745,100.5,101.82,2539880,0
+GDS.US,D,20210226,000000,101.59,104.83,100.12,102.16,1061291,0
+GDS.US,D,20210301,000000,104.76,105.82,102.7,103.41,1404474,0
+GDS.US,D,20210302,000000,103.73,104.89,102.62,102.63,614761,0
+GDS.US,D,20210303,000000,102.41,102.75,96.24,97.31,1362055,0
+GDS.US,D,20210304,000000,96,97.76,89.66,91.15,2096367,0
+GDS.US,D,20210305,000000,91.66,92.88,86.27,90,2175758,0
+GDS.US,D,20210308,000000,89,89.54,84.15,84.5,1632137,0
+GDS.US,D,20210309,000000,87.71,89.96,86.51,89.08,1325658,0
+GDS.US,D,20210310,000000,89.61,91.22,87.4,88.04,1545089,0
+GDS.US,D,20210311,000000,92,94.64,89.97,93.5,1387632,0
+GDS.US,D,20210312,000000,92.18,92.25,89.62,91.18,1247899,0
+GDS.US,D,20210315,000000,90.35,91.8,87.7,90.28,977319,0
+GDS.US,D,20210316,000000,90.15,91.61,87.84,88.9,891197,0
+GDS.US,D,20210317,000000,87.99,89.16,85.16,88.38,1430185,0
+GDS.US,D,20210318,000000,88.05,89.92,85.13,86,1570242,0
+GDS.US,D,20210319,000000,85.86,86.45,83.57,85.36,1886929,0
+GDS.US,D,20210322,000000,86.9,88.72,83.88,84.16,1430974,0
+GDS.US,D,20210323,000000,83.94,85.41,83.62,85.02,1253454,0
+GDS.US,D,20210324,000000,84.66,84.66,80.62,81.24,2602492,0
+GDS.US,D,20210325,000000,79.65,81.44,78.35,78.86,1810222,0
+GDS.US,D,20210326,000000,79.68,80.66,74.37,79.1,2295392,0
+GDS.US,D,20210329,000000,79.33,80.29,76.61,78.88,1644173,0
+GDS.US,D,20210330,000000,78.34,80.99,76.6,79.78,1241569,0
+GDS.US,D,20210331,000000,80.41,82.5,80.33,81.09,1620191,0
+GDS.US,D,20210401,000000,82.95,86.27,81.95,82.54,1852405,0
+GDS.US,D,20210405,000000,82.97,83.57,79.91,80.32,2732177,0
+GDS.US,D,20210406,000000,81.03,83.32,80.45,82.84,1136228,0
+GDS.US,D,20210407,000000,82.32,82.88,78.99,79.09,2242785,0
+GDS.US,D,20210408,000000,80.59,81.02,79.37,79.49,1488269,0
+GDS.US,D,20210409,000000,80.14,80.14,77.31,78.32,1062385,0
+GDS.US,D,20210412,000000,78.1,78.45,75.83,76.45,1267805,0
+GDS.US,D,20210413,000000,76.87,79.36,76.87,79.31,1000634,0
+GDS.US,D,20210414,000000,77.71,78.33,75.41,76.29,1538273,0
+GDS.US,D,20210415,000000,76.83,78.05,75.635,76.84,1187122,0
+GDS.US,D,20210416,000000,77.45,77.6,75.965,77.08,767326,0
+GDS.US,D,20210419,000000,77.95,80.04,77.13,78.65,1673432,0
+GDS.US,D,20210420,000000,78.77,80.7,78.42,79.86,1209261,0
+GDS.US,D,20210421,000000,78.5,81.025,78.2,80.58,865559,0
+GDS.US,D,20210422,000000,80.46,83.55,80.28,81.9,874369,0
+GDS.US,D,20210423,000000,83.81,86.3,83.155,85.05,1467580,0
+GDS.US,D,20210426,000000,85.05,86.19,84.3,85.45,528993,0
+GDS.US,D,20210427,000000,85.02,86.96,84.14,86.69,993450,0
+GDS.US,D,20210428,000000,87.07,87.53,85.79,86.9,1118298,0
+GDS.US,D,20210429,000000,87.05,87.694,83.29,83.79,739765,0
+GDS.US,D,20210430,000000,82.9,84,82.2,82.97,1087658,0
+GDS.US,D,20210503,000000,83.32,84.465,79.305,80.07,2041984,0
+GDS.US,D,20210504,000000,79.5,79.5,74.755,76.1,2448336,0
+GDS.US,D,20210505,000000,77.3,78.6915,75.05,76.4,1424696,0
+GDS.US,D,20210506,000000,74.08,75.79,72.53,73.84,2076594,0
+GDS.US,D,20210507,000000,72.61,75.825,70.37,74.39,3012336,0
+GDS.US,D,20210510,000000,74,74.15,70.37,70.88,1957709,0
+GDS.US,D,20210511,000000,67.72,72.17,66.89,71.08,2300245,0
+GDS.US,D,20210512,000000,70.77,72.24,69.77,70.59,1235381,0
+GDS.US,D,20210513,000000,71.44,72.17,68.92,69.34,1308941,0
+GDS.US,D,20210514,000000,71.03,75.5,70.75,74.53,1754359,0
+GDS.US,D,20210517,000000,74.83,77.26,74,76.2,1699988,0
+GDS.US,D,20210518,000000,78.78,80.29,78.26,79.17,2314250,0
+GDS.US,D,20210519,000000,77.6,79.75,77.13,79.28,1119239,0
+GDS.US,D,20210520,000000,73.02,77.42,72.75,73.95,2791654,0
+GDS.US,D,20210521,000000,73.68,73.88,70,71.01,2442814,0
+GDS.US,D,20210524,000000,70,73.21,69.27,70.76,1941346,0
+GDS.US,D,20210525,000000,71.5,74.0929,71,73.05,1149024,0
+GDS.US,D,20210526,000000,73.54,76.5,73.54,74.39,1342161,0
+GDS.US,D,20210527,000000,75.08,77.1,73.2801,75.1,1855841,0
+GDS.US,D,20210528,000000,75.58,76.61,74.325,75.22,1154825,0
+GDS.US,D,20210601,000000,76.37,77.47,75.14,77.14,1605610,0
+GDS.US,D,20210602,000000,77.39,78.62,76.68,77.6,1218005,0
+GDS.US,D,20210603,000000,77.12,77.12,70.84,72.03,3488454,0
+GDS.US,D,20210604,000000,72.32,74.85,72.14,74.35,1055751,0
+GDS.US,D,20210607,000000,74.42,75.15,72.23,74.73,1057539,0
+GDS.US,D,20210608,000000,75.31,76.83,74.86,76.17,757419,0
+GDS.US,D,20210609,000000,76.31,78.08,74.69,74.88,659204,0
+GDS.US,D,20210610,000000,74.75,77.83,74.75,77.77,887439,0
+GDS.US,D,20210611,000000,78,79.98,77.6225,79.67,1624122,0
+GDS.US,D,20210614,000000,79.7,81.8085,79,80.44,1300504,0
+GDS.US,D,20210615,000000,79.3,79.55,74.94,75.21,1418867,0
+GDS.US,D,20210616,000000,73.72,76.26,73.09,74.57,2106783,0
+GDS.US,D,20210617,000000,74.33,78.38,74.1,78.02,1908173,0
+GDS.US,D,20210618,000000,79.03,81.72,78.41,79.99,2471236,0
+GDS.US,D,20210621,000000,79.13,79.87,76.3452,77.41,945006,0
+GDS.US,D,20210622,000000,76.46,77.48,75.25,76,968184,0
+GDS.US,D,20210623,000000,76.86,77.9,75.8,76.36,1116233,0
+GDS.US,D,20210624,000000,76.82,77.6,76.2,77.4,1231377,0
+GDS.US,D,20210625,000000,78.38,79.98,77.88,79.9,1620710,0
+GDS.US,D,20210628,000000,80.73,81.69,80.235,80.98,1032427,0
+GDS.US,D,20210629,000000,80.13,80.6,78.51,80.4,826559,0
+GDS.US,D,20210630,000000,80.05,80.05,78.15,78.49,1155825,0
+GDS.US,D,20210701,000000,78.77,79.2285,74.4301,75.89,2698056,0
+GDS.US,D,20210702,000000,75.59,77.59,75.29,76.42,1139279,0
+GDS.US,D,20210706,000000,75.06,77.96,75.06,76.12,1420227,0
+GDS.US,D,20210707,000000,77.05,77.2,70.91,72.3,3078711,0
+GDS.US,D,20210708,000000,71,71.19,68.99,69.23,2839845,0
+GDS.US,D,20210709,000000,70.615,70.82,67.94,70.45,1602374,0
+GDS.US,D,20210712,000000,70.09,71.04,68.1,70.44,1452420,0
+GDS.US,D,20210713,000000,71.12,75.58,70.44,73.85,1807728,0
+GDS.US,D,20210714,000000,74.13,74.45,71.84,72.7,2114861,0
+GDS.US,D,20210715,000000,73.09,74.47,72.06,73.39,894804,0
+GDS.US,D,20210716,000000,73.49,74,71.14,72.35,1135343,0
+GDS.US,D,20210719,000000,71.85,72.59,70.45,72.54,1354666,0
+GDS.US,D,20210720,000000,72.65,75.2099,71.43,74.4,1272191,0
+GDS.US,D,20210721,000000,74.43,75.28,72.95,74,1262348,0
+GDS.US,D,20210722,000000,74,74.399,72.32,72.47,1065806,0
+GDS.US,D,20210723,000000,69.25,70,59.81,64.67,8028863,0
+GDS.US,D,20210726,000000,62.03,62.03,55.72,55.99,6416271,0
+GDS.US,D,20210727,000000,52.13,54.2065,49.88,51.71,6805371,0
+GDS.US,D,20210728,000000,55.18,60.7008,55.14,59.9,5445971,0
+GDS.US,D,20210729,000000,62.25,62.84,58.01,58.92,3723943,0
+GDS.US,D,20210730,000000,58.51,60.57,58.01,58.96,1781962,0
+GDS.US,D,20210802,000000,59.06,60.75,58.865,59.6,1630606,0
+GDS.US,D,20210803,000000,59.995,60.25,55.27,56.69,1757423,0
+GDS.US,D,20210804,000000,56.635,60.07,56.635,58.73,1513000,0
+GDS.US,D,20210805,000000,58.08,58.9,57.04,57.91,1102769,0
+GDS.US,D,20210806,000000,57.89,59.46,57.17,59.28,2025034,0
+GDS.US,D,20210809,000000,59.35,60.18,58.77,59.87,1524497,0
+GDS.US,D,20210810,000000,60.17,60.39,58.03,58.85,783487,0
+GDS.US,D,20210811,000000,59.53,59.66,57.76,58.11,859332,0
+GDS.US,D,20210812,000000,57.49,60.3,57.25,60.19,1172668,0
+GDS.US,D,20210813,000000,60.195,60.48,57.49,57.9,1784792,0
+GDS.US,D,20210816,000000,57.25,57.63,55.31,55.89,2495622,0
+GDS.US,D,20210817,000000,52.67,53.69,50.56,53.16,3472820,0
+GDS.US,D,20210818,000000,53.16,54.095,50.18,52.28,1775494,0
+GDS.US,D,20210819,000000,50,51.13,49.66,50.3,1820482,0
+GDS.US,D,20210820,000000,50.27,52.03,49.18,50.02,2496877,0
+GDS.US,D,20210823,000000,50.18,53.31,50.03,53.14,1686019,0
+GDS.US,D,20210824,000000,56.14,58.43,56,56.25,4908104,0
+GDS.US,D,20210825,000000,55.56,57,54.01,56.79,2724530,0
+GDS.US,D,20210826,000000,55.18,57.46,55.05,56.79,1735567,0
+GDS.US,D,20210827,000000,55.18,55.36,49.16,51.2,4995341,0
+GDS.US,D,20210830,000000,51.04,56.345,50.43,55.99,3166470,0
+GDS.US,D,20210831,000000,56.73,58.8,56.4529,58.48,2279995,0
+GDS.US,D,20210901,000000,58.82,63.755,58.55,63.27,4062623,0
+GDS.US,D,20210902,000000,62.99,63.76,60.26,61.98,2058392,0
+GDS.US,D,20210903,000000,62.01,63.48,61.5201,63,799750,0
+GDS.US,D,20210907,000000,64.22,66.5,64.22,65.59,2406627,0
+GDS.US,D,20210908,000000,64.535,65.15,62.9,63.86,1098543,0
+GDS.US,D,20210909,000000,62.24,64.52,61.54,63.4,865248,0
+GDS.US,D,20210910,000000,63.71,65.08,61.23,61.67,825533,0
+GDS.US,D,20210913,000000,60.78,62.43,59.05,61.66,789305,0
+GDS.US,D,20210914,000000,60.86,61.99,60.283,60.94,1111781,0
+GDS.US,D,20210915,000000,60.67,60.75,58.4,58.97,1555611,0
+GDS.US,D,20210916,000000,58.23,58.93,57.31,57.82,1114083,0
+GDS.US,D,20210917,000000,59.3,59.89,57.79,59.28,1586096,0
+GDS.US,D,20210920,000000,57.6,57.81,55.74,56.63,1443579,0
+GDS.US,D,20210921,000000,57.07,58.41,57.07,57.25,625317,0
+GDS.US,D,20210922,000000,57.57,61.14,57.57,60.03,1030706,0
+GDS.US,D,20210923,000000,60.58,61.07,58.45,59.68,1016206,0
+GDS.US,D,20210924,000000,59.05,59.05,56.02,57.12,578182,0
+GDS.US,D,20210927,000000,56.22,57.88,55.19,57.71,596340,0
+GDS.US,D,20210928,000000,57.42,57.83,56.02,56.35,1425190,0
+GDS.US,D,20210929,000000,56.49,58.14,56.13,56.66,740987,0
+GDS.US,D,20210930,000000,56.85,58.28,56.01,56.61,737469,0
+GDS.US,D,20211001,000000,56.7,56.83,54.37,55.19,568212,0
+GDS.US,D,20211004,000000,54.01,54.72,52.11,53.5,1094727,0
+GDS.US,D,20211005,000000,54.3,55.06,53.78,54.64,1178586,0
+GDS.US,D,20211006,000000,54.13,56.22,52.75,55.62,757706,0
+GDS.US,D,20211007,000000,58.18,61.91,57.66,61.07,1505970,0
+GDS.US,D,20211008,000000,60.6,61.2871,59.21,59.8,806294,0
+GDS.US,D,20211011,000000,59.69,60.0499,57.69,57.77,573302,0
+GDS.US,D,20211012,000000,57.22,58.54,56.51,56.69,505287,0
+GDS.US,D,20211013,000000,57,58.82,56.48,58.59,620935,0
+GDS.US,D,20211014,000000,58.38,59.31,58.03,58.27,730726,0
+GDS.US,D,20211015,000000,58.71,58.71,56.77,58.04,733529,0
+GDS.US,D,20211018,000000,58.3,60.44,57.81,58.9,846840,0
+GDS.US,D,20211019,000000,59.82,63.57,59.64,63.08,1659686,0
+GDS.US,D,20211020,000000,64.07,65.84,62.59,63.86,834206,0
+GDS.US,D,20211021,000000,62.99,63.15,62,62.69,650859,0
+GDS.US,D,20211022,000000,63.49,64.9,61.77,62.62,533951,0
+GDS.US,D,20211025,000000,62.8,63.48,61.2,62.21,451081,0
+GDS.US,D,20211026,000000,63,63,58.95,59.68,667815,0
+GDS.US,D,20211027,000000,59.69,62.18,58.65,59.6,588770,0
+GDS.US,D,20211028,000000,59.13,62.13,58.06,61.51,876608,0
+GDS.US,D,20211029,000000,60.97,61.1,58.62,59.4,819130,0
+GDS.US,D,20211101,000000,59.17,61.98,59.17,61.2,516444,0
+GDS.US,D,20211102,000000,59.72,59.72,55.05,58.67,1926291,0
+GDS.US,D,20211103,000000,58.67,60.14,57.63,58.61,521012,0
+GDS.US,D,20211104,000000,58.76,59.69,56.82,57.32,759190,0
+GDS.US,D,20211105,000000,57.67,59.27,56.99,58.3,964802,0
+GDS.US,D,20211108,000000,57.98,59.99,57.4,58.34,623508,0
+GDS.US,D,20211109,000000,58.65,59.58,58.11,59.03,685931,0
+GDS.US,D,20211110,000000,59.59,60.11,56.48,57.35,941525,0
+GDS.US,D,20211111,000000,58.5,61.75,58.39,61.29,1466376,0
+GDS.US,D,20211112,000000,61.33,62,60.7,61.76,941720,0
+GDS.US,D,20211115,000000,62.4,62.595,58.47,58.92,1439375,0
+GDS.US,D,20211116,000000,60.95,61.62,58.5,59.98,1250489,0
+GDS.US,D,20211117,000000,59.36,59.8,57.92,59.48,896919,0
+GDS.US,D,20211118,000000,58.74,59.29,54.64,57.71,2196442,0
+GDS.US,D,20211119,000000,57.73,58.75,54.93,55.02,1341357,0
+GDS.US,D,20211122,000000,56.23,58.03,55.19,56.1,1155030,0
+GDS.US,D,20211123,000000,55.67,56.58,55.02,56.06,895076,0
+GDS.US,D,20211124,000000,55.51,56.84,54.83,56.35,700937,0
+GDS.US,D,20211126,000000,55.13,56.59,54,55.55,930626,0
+GDS.US,D,20211129,000000,55.94,56.035,54.38,55.65,614134,0
+GDS.US,D,20211130,000000,55.08,57.32,54.75,56.04,1393873,0
+GDS.US,D,20211201,000000,56.88,57.925,53.03,53.48,1516583,0
+GDS.US,D,20211202,000000,54.055,56.69,52.21,53.53,968844,0
+GDS.US,D,20211203,000000,52.15,53.19,47.2,49.25,2657986,0
+GDS.US,D,20211206,000000,47.66,50.4,47.66,50.11,2930860,0
+GDS.US,D,20211207,000000,51.89,52.725,50.66,51.52,1335595,0
+GDS.US,D,20211208,000000,51.55,55,50.575,54.25,1010702,0
+GDS.US,D,20211209,000000,54.47,55.72,53.4175,53.835,1893047,0
+GDS.US,D,20211210,000000,53.71,54.63,52.12,52.69,612117,0
+GDS.US,D,20211213,000000,51.5,52.98,50.16,50.16,878349,0
+GDS.US,D,20211214,000000,49.54,49.7,46.49,46.67,2149439,0
+GDS.US,D,20211215,000000,45.62,46.475,41.435,43.23,2902147,0
+GDS.US,D,20211216,000000,43.67,46.26,42.955,45.33,1524634,0
+GDS.US,D,20211217,000000,44.66,47.36,43.16,47.17,1364258,0
+GDS.US,D,20211220,000000,45.95,45.99,43.72,44.21,952335,0
+GDS.US,D,20211221,000000,45.34,49.46,45.18,49.04,768264,0
+GDS.US,D,20211222,000000,47.5,48.88,46.08,46.82,647493,0
+GDS.US,D,20211223,000000,46.35,48,44.97,47.09,474473,0
+GDS.US,D,20211227,000000,46.82,47,45.14,45.37,452963,0
+GDS.US,D,20211228,000000,44.89,45.9,44.53,45.06,561163,0
+GDS.US,D,20211229,000000,44.87,44.8991,42.55,42.8,665581,0
+GDS.US,D,20211230,000000,43,47.6,42.37,46.9,1151052,0
+GDS.US,D,20211231,000000,46.85,47.79,46.27,47.16,465242,0
+GDS.US,D,20220103,000000,46.77,46.77,45.105,45.38,852721,0
+GDS.US,D,20220104,000000,44.72,46.68,40.2601,41.02,2230925,0
+GDS.US,D,20220105,000000,40.16,40.91,38.46,39.07,2069663,0
+GDS.US,D,20220106,000000,39.3,42.83,38.77,41.85,1636411,0
+GDS.US,D,20220107,000000,42.49,44.99,42.11,42.9,1476566,0
+GDS.US,D,20220110,000000,43.34,44.97,42.22,44.74,1259411,0
+GDS.US,D,20220111,000000,44.18,47.31,44.15,46.23,1633759,0
+GDS.US,D,20220112,000000,46.89,48.42,45.97,46.29,1280353,0
+GDS.US,D,20220113,000000,45.26,46.22,42.52,42.59,1145111,0
+GDS.US,D,20220114,000000,42.9,44.12,42.11,43.61,942679,0
+GDS.US,D,20220118,000000,41.86,43.93,41.5,42.64,767082,0
+GDS.US,D,20220119,000000,42.65,44.39,42.26,42.57,664876,0
+GDS.US,D,20220120,000000,45,46,42.59,43.99,3516150,0
+GDS.US,D,20220121,000000,43.77,44.83,41.8,41.9,1062589,0
+GDS.US,D,20220124,000000,40.08,40.69,37.75,40.46,2300514,0
+GDS.US,D,20220125,000000,39.81,40.81,37.47,38.38,1436033,0
+GDS.US,D,20220126,000000,39.67,40.34,38,38.64,1835325,0
+GDS.US,D,20220127,000000,38.6,39.305,36.39,36.53,1472789,0
+GDS.US,D,20220128,000000,36.28,37.05,34.95,37,1894783,0
+GDS.US,D,20220131,000000,38.17,43.93,37.49,43.88,1336769,0
+GDS.US,D,20220201,000000,42.11,47.38,42.11,47.15,2073858,0
+GDS.US,D,20220202,000000,47.18,47.18,42.55,43.66,1317477,0
+GDS.US,D,20220203,000000,42.45,42.89,40.17,40.51,1010737,0
+GDS.US,D,20220204,000000,40.72,41.6899,39.5,41.06,1271543,0
+GDS.US,D,20220207,000000,40.35,41.97,38.21,38.42,1853726,0
+GDS.US,D,20220208,000000,38.21,39.92,37.77,38.98,1525188,0
+GDS.US,D,20220209,000000,41.87,47.16,41.3,46.41,3444360,0
+GDS.US,D,20220210,000000,43.39,46.2,42.53,45.05,2920776,0
+GDS.US,D,20220211,000000,44.61,45.63,42.63,42.91,1146585,0
+GDS.US,D,20220214,000000,42.02,43.33,41.16,41.67,1576723,0
+GDS.US,D,20220215,000000,42.67,46.269,42.67,46.01,1085515,0
+GDS.US,D,20220216,000000,45.28,45.49,44.14,44.5,957665,0
+GDS.US,D,20220217,000000,43.9,45.35,42.44,42.99,1413429,0
+GDS.US,D,20220218,000000,42.08,43.49,40.82,42.59,777602,0
+GDS.US,D,20220222,000000,40.85,44.8,40.85,42.34,2504861,0
+GDS.US,D,20220223,000000,43.76,45.26,43.11,43.11,1396585,0
+GDS.US,D,20220224,000000,40.31,44.66,40.01,44.4,1347134,0
+GDS.US,D,20220225,000000,44.39,44.39,41.7,43.81,949716,0
+GDS.US,D,20220228,000000,43,45.92,42.75,44.52,1224687,0
+GDS.US,D,20220301,000000,45.39,46.4,44.095,45.04,709770,0
+GDS.US,D,20220302,000000,45.64,46.23,42.9,44.64,1311035,0
+GDS.US,D,20220303,000000,43.68,44.53,41.64,42.12,2072761,0
+GDS.US,D,20220304,000000,41.4,42.8,40.08,41.41,2971092,0
+GDS.US,D,20220307,000000,40,40.95,38.93,39.82,2905648,0
+GDS.US,D,20220308,000000,39.54,40.43,38.5301,39,1857476,0
+GDS.US,D,20220309,000000,39.7,41.55,39.12,40.7,1293110,0
+GDS.US,D,20220310,000000,38.26,38.94,33.21,34.43,2424457,0
+GDS.US,D,20220311,000000,36.01,36.065,25.5,27.36,5910619,0
+GDS.US,D,20220314,000000,23.51,24.665,19.83,21.02,6103430,0
+GDS.US,D,20220315,000000,20.23,25.65,20.2109,24.37,4804551,0
+GDS.US,D,20220316,000000,32.1,37.2099,31.86,37.1,8079222,0
+GDS.US,D,20220317,000000,35.49,36.88,33,34.56,4397191,0
+GDS.US,D,20220318,000000,36.83,40.675,36.56,37.14,5860416,0
+GDS.US,D,20220321,000000,35.5,37.47,34.75,37.02,1885611,0
+GDS.US,D,20220322,000000,36.16,40.27,34.18,39.42,3655063,0
+GDS.US,D,20220323,000000,38.27,48.4,38.01,42.63,3959234,0
+GDS.US,D,20220324,000000,41.89,43.81,38.73,42.71,2790910,0
+GDS.US,D,20220325,000000,40.05,40.41,37.3,38,1437178,0
+GDS.US,D,20220328,000000,38.16,40.62,37.3984,39.53,1885569,0
+GDS.US,D,20220329,000000,40.2,42.93,39.54,42.51,1113283,0
+GDS.US,D,20220330,000000,41.99,45.15,41.6,42.2,1417861,0
+GDS.US,D,20220331,000000,41.2,41.6,37.97,39.25,1130960,0
+GDS.US,D,20220401,000000,42.7,42.71,41,41.77,960569,0
+GDS.US,D,20220404,000000,43.82,44.8,41.47,44.47,1308513,0
+GDS.US,D,20220405,000000,43.91,44.04,40.95,41.42,974377,0
+GDS.US,D,20220406,000000,40.18,40.47,37.89,38.61,2521424,0
+GDS.US,D,20220407,000000,38.38,38.51,34.88,35.41,1823839,0
+GDS.US,D,20220408,000000,35.43,35.48,33.41,33.57,1719572,0
+GDS.US,D,20220411,000000,35.51,36.15,33.25,34.55,1447417,0
+GDS.US,D,20220412,000000,35.5,37.5,35.33,35.47,1238108,0
+GDS.US,D,20220413,000000,35.94,37.79,34.99,37.36,1709898,0
+GDS.US,D,20220414,000000,37.105,37.57,35.965,36.17,754703,0
+GDS.US,D,20220418,000000,35.93,36.15,33.86,34.27,1020786,0
+GDS.US,D,20220419,000000,34.28,35.91,33.74,35.57,971693,0
+GDS.US,D,20220420,000000,35.7,35.7,32,32.12,1044616,0
+GDS.US,D,20220421,000000,31.4,31.49,27.35,29.11,2822590,0
+GDS.US,D,20220422,000000,29.58,30.81,29.1,29.16,987513,0
+GDS.US,D,20220425,000000,27.79,28.35,26.57,27.82,2441414,0
+GDS.US,D,20220426,000000,27.39,28,26.62,26.86,1589179,0
+GDS.US,D,20220427,000000,27.99,29.08,27.38,28,1349705,0
+GDS.US,D,20220428,000000,28.83,29.79,27.39,29.63,1176687,0
+GDS.US,D,20220429,000000,33.99,34.7388,30.27,31.42,1549851,0
+GDS.US,D,20220502,000000,31.04,32.603,30.45,31.62,690169,0
+GDS.US,D,20220503,000000,32.13,33.36,31.83,32.21,1302836,0
+GDS.US,D,20220504,000000,30.225,34.02,30.225,33.65,1351590,0
+GDS.US,D,20220505,000000,31.77,32.23,29.8,30.07,1012680,0
+GDS.US,D,20220506,000000,29.96,30.14,27.51,27.74,1121472,0
+GDS.US,D,20220509,000000,26.72,27.32,25.42,25.85,2680881,0
+GDS.US,D,20220510,000000,27.2,28.32,25.1,26.55,2158304,0
+GDS.US,D,20220511,000000,27.38,27.84,25.96,26,1565593,0
+GDS.US,D,20220512,000000,25.46,26.04,24.5,25.62,1956381,0
+GDS.US,D,20220513,000000,26.79,29.76,26.67,29.47,1628929,0
+GDS.US,D,20220516,000000,28.56,30.12,27.82,28,1276470,0
+GDS.US,D,20220517,000000,29.83,30.67,29.16,30.39,1697974,0
+GDS.US,D,20220518,000000,29.18,30.31,26.1563,27.16,2224676,0
+GDS.US,D,20220519,000000,27.8,32.91,27.32,31.09,3593363,0
+GDS.US,D,20220520,000000,30.35,30.46,27.19,28.95,2232917,0
+GDS.US,D,20220523,000000,29,29.45,28.335,29.1,758783,0
+GDS.US,D,20220524,000000,27.51,27.94,24.59,25.01,1892955,0
+GDS.US,D,20220525,000000,25.71,26.74,24.19,25.27,2006002,0
+GDS.US,D,20220526,000000,25.43,27.68,25.3,27.34,1134512,0
+GDS.US,D,20220527,000000,26.32,27.51,24.86,27.51,1666052,0
+GDS.US,D,20220531,000000,29.96,31.29,27.81,27.99,3271098,0
+GDS.US,D,20220601,000000,29.36,30.19,26.82,27.74,2443574,0
+GDS.US,D,20220602,000000,27.8,28.99,27.35,28.64,2078256,0
+GDS.US,D,20220603,000000,28.16,28.54,27.04,27.74,1341915,0
+GDS.US,D,20220606,000000,29.65,30.27,27.81,28.51,1824239,0
+GDS.US,D,20220607,000000,27.64,31.69,27.2913,31.07,1486176,0
+GDS.US,D,20220608,000000,32,35.93,31.74,34.12,2873310,0
+GDS.US,D,20220609,000000,32.61,33.11,31.36,31.4,1454519,0
+GDS.US,D,20220610,000000,31.52,31.8,29.39,30,1061272,0
+GDS.US,D,20220613,000000,28.5,28.79,26.725,27.55,1726249,0
+GDS.US,D,20220614,000000,27.655,28.69,26.9928,28.49,1672800,0
+GDS.US,D,20220615,000000,29.59,30.08,28.47,29.53,2325866,0
+GDS.US,D,20220616,000000,28.1,28.655,26.52,27.14,1281732,0
+GDS.US,D,20220617,000000,28.87,29.38,27.98,28.12,984572,0
+GDS.US,D,20220621,000000,30,31.9,29.34,31.26,1795658,0
+GDS.US,D,20220622,000000,29.74,31.615,29.72,31.03,866430,0
+GDS.US,D,20220623,000000,31.59,33.49,30.7,33.41,1053076,0
+GDS.US,D,20220624,000000,34.54,35.41,33.61,34.74,1417146,0
+GDS.US,D,20220627,000000,35.47,35.615,33.63,35.01,1379187,0
+GDS.US,D,20220628,000000,35,35.1,33.04,33.2,1478812,0
+GDS.US,D,20220629,000000,32.48,33.55,32.02,33.5,587260,0
+GDS.US,D,20220630,000000,33.14,33.6,31.93,33.39,604963,0
+GDS.US,D,20220701,000000,33.39,34.94,33.39,34.19,542883,0
+GDS.US,D,20220705,000000,33.41,33.91,32.32,33.73,1291563,0
+GDS.US,D,20220706,000000,33.29,33.795,30.72,31.51,805936,0
+GDS.US,D,20220707,000000,32.81,33.14,31.52,32.69,963064,0
+GDS.US,D,20220708,000000,31.48,31.74,30.66,30.97,931984,0
+GDS.US,D,20220711,000000,29.345,29.505,27.66,27.82,1403234,0
+GDS.US,D,20220712,000000,27.82,28.07,26.86,27.32,1385833,0
+GDS.US,D,20220713,000000,27.32,28.23,26.8,27.91,765904,0
+GDS.US,D,20220714,000000,27.71,28.315,26.4,26.8,1318811,0
+GDS.US,D,20220715,000000,26.37,27.13,25.68,26.8,2105823,0
+GDS.US,D,20220718,000000,28.27,29.09,28.02,28.07,887198,0
+GDS.US,D,20220719,000000,28.68,29.01,27.74,28.85,422200,0
+GDS.US,D,20220720,000000,28.81,29.385,28.68,29.15,388270,0
+GDS.US,D,20220721,000000,29.23,29.98,29,29.22,415494,0
+GDS.US,D,20220722,000000,28.84,29.25,28,28.1,655206,0
+GDS.US,D,20220725,000000,28.06,28.41,27.3,28.22,1152906,0
+GDS.US,D,20220726,000000,28.59,28.59,27.19,27.63,641139,0
+GDS.US,D,20220727,000000,28.29,28.59,27.745,28.44,387461,0
+GDS.US,D,20220728,000000,28.02,28.63,27.57,28.07,935636,0
+GDS.US,D,20220729,000000,26.17,27.81,26.03,27.68,926546,0
+GDS.US,D,20220801,000000,25.86,27.28,25.28,26.92,1526883,0
+GDS.US,D,20220802,000000,26.99,29.19,26.57,28.56,1218346,0
+GDS.US,D,20220803,000000,28.36,29.36,28.36,29.11,531295,0
+GDS.US,D,20220804,000000,29.96,30.36,28.85,29.21,569224,0
+GDS.US,D,20220805,000000,28.15,29.17,27.56,29,447133,0
+GDS.US,D,20220808,000000,28.54,29.46,28.22,28.5,547727,0
+GDS.US,D,20220809,000000,28.19,28.84,27.96,28.1,446523,0
+GDS.US,D,20220810,000000,27.71,28.05,26.89,27.52,1350809,0
+GDS.US,D,20220811,000000,28.62,30.03,28.62,29.01,861407,0
+GDS.US,D,20220812,000000,28.33,29.36,28.225,29.29,381629,0
+GDS.US,D,20220815,000000,28.61,29.6,28.61,29.35,386521,0
+GDS.US,D,20220816,000000,28.5,28.82,27.87,28.48,464343,0
+GDS.US,D,20220817,000000,28.57,28.89,27.7,27.89,642787,0
+GDS.US,D,20220818,000000,27.31,27.97,26.71,27.08,1021676,0
+GDS.US,D,20220819,000000,27.1,27.505,26.54,26.84,1228931,0
+GDS.US,D,20220822,000000,26.66,26.78,25.875,25.98,694993,0
+GDS.US,D,20220823,000000,26.64,26.73,24.9145,25.29,1013600,0
+GDS.US,D,20220824,000000,24.53,28,24.52,26.91,1449771,0
+GDS.US,D,20220825,000000,27.55,29.35,27.11,29,1232456,0
+GDS.US,D,20220826,000000,30.33,30.78,28.29,29.07,1647357,0
+GDS.US,D,20220829,000000,28.84,29.58,27.17,27.37,765720,0
+GDS.US,D,20220830,000000,27,27.43,25.87,26.38,819292,0
+GDS.US,D,20220831,000000,27.69,28.11,27,27.24,597090,0
+GDS.US,D,20220901,000000,26.48,26.77,24.715,25.12,1539603,0
+GDS.US,D,20220902,000000,24.68,24.88,23.99,24.12,791420,0
+GDS.US,D,20220906,000000,23.98,23.98,23.01,23.02,825511,0
+GDS.US,D,20220907,000000,23.15,23.4,22.38,23.01,806845,0
+GDS.US,D,20220908,000000,22.41,22.46,21.88,22.03,632465,0
+GDS.US,D,20220909,000000,22.86,23.96,22.67,23.31,744773,0
+GDS.US,D,20220912,000000,23.29,24,23.26,23.96,365462,0
+GDS.US,D,20220913,000000,22.71,23.92,22.63,22.73,1476732,0
+GDS.US,D,20220914,000000,23.33,23.33,22.52,22.99,974880,0
+GDS.US,D,20220915,000000,22.92,23.3,22.756,22.95,575897,0
+GDS.US,D,20220916,000000,22.43,22.48,21.56,21.63,1065625,0
+GDS.US,D,20220919,000000,21.32,21.61,21.1,21.56,460448,0
+GDS.US,D,20220920,000000,21.35,22.02,21.31,21.64,627155,0
+GDS.US,D,20220921,000000,21.29,21.59,20.81,21.01,568325,0
+GDS.US,D,20220922,000000,21.32,21.91,20.69,20.9,429489,0
+GDS.US,D,20220923,000000,20.38,20.75,20.21,20.58,808172,0
+GDS.US,D,20220926,000000,21.19,21.3,20.01,20.04,868495,0
+GDS.US,D,20220927,000000,20.44,20.93,19.6,19.77,905845,0
+GDS.US,D,20220928,000000,18.87,19.885,18.51,19,1642313,0
+GDS.US,D,20220929,000000,18.12,18.49,16.56,17.53,2133646,0
+GDS.US,D,20220930,000000,17.48,18.1,17.42,17.66,738551,0
+GDS.US,D,20221003,000000,17.66,17.935,17.19,17.4,855475,0
+GDS.US,D,20221004,000000,18.17,18.93,17.93,18.5,1734704,0
+GDS.US,D,20221005,000000,18.43,19.05,18.09,18.47,902053,0
+GDS.US,D,20221006,000000,18.28,18.72,17.52,17.66,550332,0
+GDS.US,D,20221007,000000,17.14,17.2,15.559,15.96,1554362,0
+GDS.US,D,20221010,000000,15.5,15.5,14.55,15.13,1315746,0
+GDS.US,D,20221011,000000,14.67,14.94,13.79,14.49,1503725,0
+GDS.US,D,20221012,000000,14.57,15.25,14.48,15.03,1013358,0
+GDS.US,D,20221013,000000,14.17,14.76,13.635,14.58,930595,0
+GDS.US,D,20221014,000000,15.04,15.05,14.12,14.17,941520,0
+GDS.US,D,20221017,000000,14.8,15.87,14.52,15.41,1221771,0
+GDS.US,D,20221018,000000,15.78,16.45,15.5,15.58,1198356,0
+GDS.US,D,20221019,000000,14.82,14.96,14.19,14.5,662763,0
+GDS.US,D,20221020,000000,14.73,15.15,14.21,14.38,666277,0
+GDS.US,D,20221021,000000,14.43,14.55,13.59,14.39,1083321,0
+GDS.US,D,20221024,000000,11.8,11.97,9.39,11.88,3847144,0
+GDS.US,D,20221025,000000,12.37,13.415,12.04,12.34,2334442,0
+GDS.US,D,20221026,000000,12.37,13.45,12.37,12.79,1690043,0
+GDS.US,D,20221027,000000,12.44,12.62,11.0995,11.15,1442071,0
+GDS.US,D,20221028,000000,10.44,10.56,9.295,9.63,3628903,0
+GDS.US,D,20221031,000000,9.42,9.435,8.4075,8.63,5065303,0
+GDS.US,D,20221101,000000,10,10.24,9.05,9.08,4203385,0
+GDS.US,D,20221102,000000,9.34,9.64,8.91,9,2619102,0
+GDS.US,D,20221103,000000,8.62,9.42,8.46,9.21,2772958,0
+GDS.US,D,20221104,000000,10.1,10.26,8.75,9.57,3759914,0
+GDS.US,D,20221107,000000,10.49,11.22,10.23,10.89,3864117,0
+GDS.US,D,20221108,000000,10.72,10.8,10.215,10.45,1751852,0
+GDS.US,D,20221109,000000,9.9,10.06,9.11,9.14,1690903,0
+GDS.US,D,20221110,000000,10.48,11.145,10.12,11,2427322,0
+GDS.US,D,20221111,000000,12.43,13.49,12.19,13.34,2739997,0
+GDS.US,D,20221114,000000,13.595,13.96,13.17,13.55,2019031,0
+GDS.US,D,20221115,000000,15.1,17.38,15.01,16.62,4279677,0
+GDS.US,D,20221116,000000,16.2,16.3575,14.14,14.65,2165134,0
+GDS.US,D,20221117,000000,14,15.815,13.99,15.75,1645671,0
+GDS.US,D,20221118,000000,15.3,15.36,14.43,14.46,1557777,0
+GDS.US,D,20221121,000000,14,14.1,13.485,13.82,983923,0
+GDS.US,D,20221122,000000,13.44,13.44,10.35,11.93,5260631,0
+GDS.US,D,20221123,000000,11.92,12,11.3501,11.72,2340638,0
+GDS.US,D,20221125,000000,11.24,11.66,11.165,11.42,611887,0
+GDS.US,D,20221128,000000,11.35,12.008,11.35,11.71,1085246,0
+GDS.US,D,20221129,000000,12.7,13.94,12.6572,13.49,2866665,0
+GDS.US,D,20221130,000000,13.8,16.621,13.8,15.9,4102703,0
+GDS.US,D,20221201,000000,14.85,16.1799,14.7015,14.87,1770749,0
+GDS.US,D,20221202,000000,14.92,17.9,14.92,17.22,2433637,0
+GDS.US,D,20221205,000000,19.19,20.3,16.8,17.81,4923041,0
+GDS.US,D,20221206,000000,18,18.785,17.6143,18.22,2678028,0
+GDS.US,D,20221207,000000,17.11,17.68,16.49,17.55,1257530,0
+GDS.US,D,20221208,000000,18.92,20.8599,18.6,20.51,2466052,0
+GDS.US,D,20221209,000000,20.54,21.5,19.79,20.5,1765303,0
+GDS.US,D,20221212,000000,19.74,19.98,18.41,19.12,1270483,0
+GDS.US,D,20221213,000000,20.24,20.8,19.42,19.99,1258396,0
+GDS.US,D,20221214,000000,20.1,21.875,19.81,21.11,1634399,0
+GDS.US,D,20221215,000000,20.21,21.12,19.37,19.45,1234661,0
+GDS.US,D,20221216,000000,19.85,20.76,19.621,19.99,1321003,0
+GDS.US,D,20221219,000000,18.885,19.115,18.19,18.68,1289603,0
+GDS.US,D,20221220,000000,18.21,18.62,17.65,18.51,1101401,0
+GDS.US,D,20221221,000000,18.6,20.18,18.295,20.12,886772,0
+GDS.US,D,20221222,000000,20.46,20.66,19.46,20.05,729044,0
+GDS.US,D,20221223,000000,19.74,19.97,18.87,19.36,620289,0
+GDS.US,D,20221227,000000,19.5,20.575,19.26,20.44,787781,0
+GDS.US,D,20221228,000000,20.32,20.55,19.48,19.93,995283,0
+GDS.US,D,20221229,000000,19.72,21.24,19.14,21.03,1266101,0
+GDS.US,D,20221230,000000,20,21.16,19.89,20.62,636786,0
+GDS.US,D,20230103,000000,21.71,24.216,21.62,23.74,2940202,0
+GDS.US,D,20230104,000000,25.38,27.89,25.14,27.23,2813042,0
+GDS.US,D,20230105,000000,25.45,26.37,24.93,25.23,1498958,0
+GDS.US,D,20230106,000000,24.715,24.87,23.4,24.45,669546,0
+GDS.US,D,20230109,000000,26.75,26.75,24.04,24.09,1235243,0
+GDS.US,D,20230110,000000,24.17,24.17,21.88,23.89,1490542,0
+GDS.US,D,20230111,000000,21.59,22.75,19.69,22.08,6468915,0
+GDS.US,D,20230112,000000,22.18,23.71,22.07,23.51,1732681,0
+GDS.US,D,20230113,000000,23.93,25.089,23.56,24.8,1396345,0
+GDS.US,D,20230117,000000,24.2,24.4,22.9,23.99,1330850,0
+GDS.US,D,20230118,000000,24.08,24.282,21.77,22.23,1541733,0
+GDS.US,D,20230119,000000,22.48,23.355,21.14,21.91,1753737,0
+GDS.US,D,20230120,000000,23.1,23.41,21.73,22.66,1151653,0
+GDS.US,D,20230123,000000,23,24.41,22.73,24.06,1021526,0
+GDS.US,D,20230124,000000,24.01,24.14,23.16,23.55,404815,0
+GDS.US,D,20230125,000000,23.31,23.98,23,23.7,349803,0
+GDS.US,D,20230126,000000,25.88,26.4,24.35,26.13,2040533,0
+GDS.US,D,20230127,000000,26,26.83,25.61,26.38,1352227,0
+GDS.US,D,20230130,000000,24.37,24.5,23.14,23.76,1663803,0
+GDS.US,D,20230131,000000,23.21,24.36,23.21,23.35,1049182,0
+GDS.US,D,20230201,000000,24.57,25.669,23.935,25.48,948491,0
+GDS.US,D,20230202,000000,25.25,26.28,25.23,25.82,749418,0
+GDS.US,D,20230203,000000,24.83,25.68,23.78,24.03,700480,0
+GDS.US,D,20230206,000000,22.88,23.12,22.04,22.46,1078570,0
+GDS.US,D,20230207,000000,22.98,23.94,22.82,23.78,925756,0
+GDS.US,D,20230208,000000,24.47,25.2,23.68,25.03,1141498,0
+GDS.US,D,20230209,000000,26.18,26.5,24.9,25.25,844557,0
+GDS.US,D,20230210,000000,23.21,23.8,22.15,22.52,1243085,0
+GDS.US,D,20230213,000000,23.49,24.24,22.96,23.03,969050,0
+GDS.US,D,20230214,000000,22.33,22.71,21.15,21.81,1269710,0
+GDS.US,D,20230215,000000,21.71,22.17,21.18,22.09,683989,0
+GDS.US,D,20230216,000000,22.33,22.915,21.814,22.44,640360,0
+GDS.US,D,20230217,000000,21.5,21.67,20.46,20.98,1004900,0
+GDS.US,D,20230221,000000,20.51,20.86,20.01,20.5,1147828,0
+GDS.US,D,20230222,000000,20.5,20.7,19.6905,20.06,995578,0
+GDS.US,D,20230223,000000,20.55,20.645,19.335,19.8,949855,0
+GDS.US,D,20230224,000000,19.29,19.38,18.8,18.92,1195284,0
+GDS.US,D,20230227,000000,19.68,19.8,19.06,19.78,817638,0
+GDS.US,D,20230228,000000,19.54,19.86,19.065,19.25,664952,0
+GDS.US,D,20230301,000000,20.65,20.65,19.51,19.9,1103350,0
+GDS.US,D,20230302,000000,18.96,19.69,18.65,19.59,773467,0
+GDS.US,D,20230303,000000,19.72,20.88,19.72,20.6,928170,0
+GDS.US,D,20230306,000000,20.3,20.3,19.44,19.49,518563,0
+GDS.US,D,20230307,000000,19.02,19.16,17.5,17.59,2399103,0
+GDS.US,D,20230308,000000,17.12,17.14,16.77,16.91,1029502,0
+GDS.US,D,20230309,000000,16.61,16.73,15.72,15.76,1207315,0
+GDS.US,D,20230310,000000,15.6,15.979,15.34,15.52,1480706,0
+GDS.US,D,20230313,000000,15.57,16.26,15.39,15.82,984979,0
+GDS.US,D,20230314,000000,15.63,15.9,15.36,15.59,1108872,0
+GDS.US,D,20230315,000000,16.11,16.7,15.365,15.95,2795907,0
+GDS.US,D,20230316,000000,15.75,16.37,15.47,16.24,1139461,0
+GDS.US,D,20230317,000000,16.83,17.18,15.84,15.87,1098304,0
+GDS.US,D,20230320,000000,15.71,16.26,15.55,16.08,760697,0
+GDS.US,D,20230321,000000,16.66,17.4516,16.55,17.25,1069419,0
+GDS.US,D,20230322,000000,17.6,17.84,17.04,17.21,653742,0
+GDS.US,D,20230323,000000,17.99,20.1999,17.8,19.14,2102527,0
+GDS.US,D,20230324,000000,19.2,19.54,18.41,18.77,1072959,0
+GDS.US,D,20230327,000000,18.2,18.93,18.2,18.7,532502,0
+GDS.US,D,20230328,000000,19.285,19.285,18.78,19.13,877943,0
+GDS.US,D,20230329,000000,19.08,19.83,18.93,19.66,762942,0
+GDS.US,D,20230330,000000,19.8,20.78,19.68,20.02,1076672,0
+GDS.US,D,20230331,000000,19.78,19.78,18.52,18.66,1250875,0
+GDS.US,D,20230403,000000,18.66,18.875,18.16,18.54,825316,0
+GDS.US,D,20230404,000000,18.1,18.46,17.53,17.8,1018164,0
+GDS.US,D,20230405,000000,17.71,17.71,16.78,17.24,873543,0
+GDS.US,D,20230406,000000,17.16,17.95,16.98,17.84,1049069,0
+GDS.US,D,20230410,000000,17.5,17.7,16.925,17.27,834704,0
+GDS.US,D,20230411,000000,17.68,18.3,17.535,17.93,638259,0
+GDS.US,D,20230412,000000,17.89,18.195,16.3,16.46,1899609,0
+GDS.US,D,20230413,000000,17.29,17.29,16.83,16.93,1226863,0
+GDS.US,D,20230414,000000,16.74,16.95,16.38,16.62,1052005,0
+GDS.US,D,20230417,000000,17.08,17.23,16.82,17.16,1273279,0
+GDS.US,D,20230418,000000,17.14,17.755,17.04,17.66,1078520,0
+GDS.US,D,20230419,000000,16.81,17.07,16.72,16.85,785368,0
+GDS.US,D,20230420,000000,16.66,16.79,16.205,16.36,752981,0
+GDS.US,D,20230421,000000,15.88,16.22,15.77,16.09,896426,0
+GDS.US,D,20230424,000000,16.2,16.2,15.61,15.7,1057243,0
+GDS.US,D,20230425,000000,15.07,15.14,14.55,14.81,1108761,0
+GDS.US,D,20230426,000000,15.71,15.75,14.66,14.91,895648,0
+GDS.US,D,20230427,000000,15,15.6,15,15.51,519652,0
+GDS.US,D,20230428,000000,15.57,15.71,15.28,15.53,509526,0
+GDS.US,D,20230501,000000,15.47,15.64,15.14,15.41,477927,0
+GDS.US,D,20230502,000000,14.99,15.11,13.46,13.8,2007337,0
+GDS.US,D,20230503,000000,13.73,13.88,13.5,13.72,696698,0
+GDS.US,D,20230504,000000,14.12,15.05,14.03,14.11,1702220,0
+GDS.US,D,20230505,000000,14.45,14.78,14.085,14.74,736216,0
+GDS.US,D,20230508,000000,14.74,14.88,14.21,14.74,655021,0
+GDS.US,D,20230509,000000,14.04,14.21,13.7,13.75,823912,0
+GDS.US,D,20230510,000000,13.71,14,12.55,12.87,2221415,0
+GDS.US,D,20230511,000000,12.57,12.58,11,11.47,3880546,0
+GDS.US,D,20230512,000000,11.5,11.5,10.785,11.01,2327567,0
+GDS.US,D,20230515,000000,11.39,11.67,11.3,11.57,2761474,0
+GDS.US,D,20230516,000000,11.12,11.195,10.25,10.4,2053932,0
+GDS.US,D,20230517,000000,10.03,10.29,9.66,10.22,1696013,0
+GDS.US,D,20230518,000000,10.2,10.39,9.99,10.2,1953120,0
+GDS.US,D,20230519,000000,10.05,10.42,10.05,10.14,1196417,0
+GDS.US,D,20230522,000000,10.52,10.95,10.455,10.71,1766946,0
+GDS.US,D,20230523,000000,10.4,10.88,10.39,10.5,1582533,0
+GDS.US,D,20230524,000000,10.51,10.59,10.08,10.29,1131676,0
+GDS.US,D,20230525,000000,10.25,11,9.98,10.21,1218336,0
+GDS.US,D,20230526,000000,10.53,10.53,10.1,10.16,761861,0
+GDS.US,D,20230530,000000,10.17,10.17,9.81,10,1394809,0
+GDS.US,D,20230531,000000,9.79,9.91,9.5702,9.76,1145354,0
+GDS.US,D,20230601,000000,9.9,10.7,9.85,10.34,1327651,0
+GDS.US,D,20230602,000000,10.89,11.11,10.7462,11.06,1055086,0
+GDS.US,D,20230605,000000,11.27,11.27,10.61,10.84,1300036,0
+GDS.US,D,20230606,000000,10.69,11.34,10.58,11.19,1350842,0
+GDS.US,D,20230607,000000,11.5,12.04,11.425,11.53,1890535,0
+GDS.US,D,20230608,000000,11.53,11.62,11.23,11.4,1034817,0
+GDS.US,D,20230609,000000,11.53,11.81,11.31,11.35,1041283,0
+GDS.US,D,20230612,000000,11.46,12.26,11.27,11.97,1726343,0
+GDS.US,D,20230613,000000,12.77,13.27,12.5,13.01,2179156,0
+GDS.US,D,20230614,000000,12.92,13.69,12.91,13.47,2310505,0
+GDS.US,D,20230615,000000,13.34,13.79,13.24,13.6,1600984,0
+GDS.US,D,20230616,000000,13.62,13.75,12.84,13.34,2218658,0
+GDS.US,D,20230620,000000,12.4,12.41,11.82,12.39,1356516,0
+GDS.US,D,20230621,000000,12.14,12.341,11.9,11.94,819190,0
+GDS.US,D,20230622,000000,11.81,12.06,11.51,11.87,600839,0
+GDS.US,D,20230623,000000,11.12,11.49,11.1004,11.38,860875,0
+GDS.US,D,20230626,000000,11.58,11.6,11.31,11.42,505164,0
+GDS.US,D,20230627,000000,11.85,11.85,11.52,11.72,581498,0
+GDS.US,D,20230628,000000,11.38,11.38,11.0301,11.25,854218,0
+GDS.US,D,20230629,000000,11,11,10.7,10.92,726661,0
+GDS.US,D,20230630,000000,10.99,11.21,10.84,10.99,339104,0
+GDS.US,D,20230703,000000,11.4,11.66,11.25,11.35,362632,0
+GDS.US,D,20230705,000000,11.13,11.13,10.495,10.6,1187183,0
+GDS.US,D,20230706,000000,10.12,10.34,9.9,10.1,924726,0
+GDS.US,D,20230707,000000,10.39,10.71,10.29,10.48,853552,0
+GDS.US,D,20230710,000000,10.57,10.985,10.55,10.82,737642,0
+GDS.US,D,20230711,000000,10.95,11.31,10.84,11.27,545562,0
+GDS.US,D,20230712,000000,11.7,12.1,11.595,11.82,1072519,0
+GDS.US,D,20230713,000000,12.09,12.63,12,12.49,1207885,0
+GDS.US,D,20230714,000000,12.17,12.24,11.73,11.97,1244193,0
+GDS.US,D,20230717,000000,11.83,11.9,11.4,11.78,566431,0
+GDS.US,D,20230718,000000,11.64,11.83,11.29,11.41,557323,0
+GDS.US,D,20230719,000000,11.75,12.39,11.75,12.04,1006060,0
+GDS.US,D,20230720,000000,11.86,12.01,11.755,11.81,683435,0
+GDS.US,D,20230721,000000,11.99,12.01,11.48,11.5,857526,0
+GDS.US,D,20230724,000000,11.31,12.31,11.07,12,950213,0
+GDS.US,D,20230725,000000,12.47,12.63,11.935,12.01,716070,0
+GDS.US,D,20230726,000000,11.81,12.47,11.8,12.34,793223,0
+GDS.US,D,20230727,000000,12.5,12.56,11.94,11.98,795529,0
+GDS.US,D,20230728,000000,12.75,14.24,12.71,13.54,3071126,0
+GDS.US,D,20230731,000000,13.56,13.73,13.15,13.28,1116335,0
+GDS.US,D,20230801,000000,13.03,13.11,12.675,12.82,721370,0
+GDS.US,D,20230802,000000,12.33,12.3392,11.81,12,1050194,0
+GDS.US,D,20230803,000000,12.28,13.015,12.26,12.62,784760,0
+GDS.US,D,20230804,000000,12.7,12.91,12.37,12.7,764738,0
+GDS.US,D,20230807,000000,12.89,12.89,12.18,12.36,680485,0
+GDS.US,D,20230808,000000,11.93,11.975,11.57,11.97,608912,0
+GDS.US,D,20230809,000000,12.22,12.5399,11.74,11.98,429568,0
+GDS.US,D,20230810,000000,12.17,12.4267,11.74,11.74,563596,0
+GDS.US,D,20230811,000000,11.7,11.7,11.01,11.13,1108164,0
+GDS.US,D,20230814,000000,10.9,11.21,10.8,11.21,353219,0
+GDS.US,D,20230815,000000,11.16,11.32,10.98,11.03,824373,0
+GDS.US,D,20230816,000000,10.8,11.02,10.72,10.89,508248,0
+GDS.US,D,20230817,000000,11.29,11.38,10.99,11.03,460511,0
+GDS.US,D,20230818,000000,10.23,10.511,10.22,10.44,1279046,0
+GDS.US,D,20230821,000000,10.22,10.38,10.07,10.16,2072401,0
+GDS.US,D,20230822,000000,10.85,10.85,10.13,10.58,1017120,0
+GDS.US,D,20230823,000000,10.54,11.235,10.54,11.1,1409756,0
+GDS.US,D,20230824,000000,11.24,11.42,11.06,11.23,947801,0
+GDS.US,D,20230825,000000,11.22,11.49,10.89,11.36,821795,0
+GDS.US,D,20230828,000000,11.43,11.65,11.2,11.44,612064,0
+GDS.US,D,20230829,000000,11.65,12,11.47,11.94,993210,0
+GDS.US,D,20230830,000000,11.61,11.98,11.49,11.87,693041,0
+GDS.US,D,20230831,000000,11.64,12.05,11.37,11.96,845045,0
+GDS.US,D,20230901,000000,12.14,12.47,12.13,12.29,1158362,0
+GDS.US,D,20230905,000000,11.81,11.9707,11.76,11.92,809748,0
+GDS.US,D,20230906,000000,11.96,12.21,11.91,12.16,527949,0
+GDS.US,D,20230907,000000,11.8,11.8,11.2,11.24,920162,0
+GDS.US,D,20230908,000000,11.22,11.4225,11.13,11.27,724090,0
+GDS.US,D,20230911,000000,11.48,11.57,11.25,11.37,566586,0
+GDS.US,D,20230912,000000,11.25,11.51,11.25,11.43,443475,0
+GDS.US,D,20230913,000000,11.24,11.43,11.16,11.34,412487,0
+GDS.US,D,20230914,000000,11.44,11.56,11.2,11.22,375829,0
+GDS.US,D,20230915,000000,11.12,11.25,10.94,11.08,897620,0
+GDS.US,D,20230918,000000,10.91,11.005,10.71,10.93,361015,0
+GDS.US,D,20230919,000000,10.76,10.83,10.53,10.66,474623,0
+GDS.US,D,20230920,000000,10.65,10.83,10.52,10.53,361564,0
+GDS.US,D,20230921,000000,10.2,10.305,10.1,10.17,681064,0
+GDS.US,D,20230922,000000,10.9,10.955,10.69,10.7,934007,0
+GDS.US,D,20230925,000000,10.22,10.525,10.22,10.46,333420,0
+GDS.US,D,20230926,000000,10.25,10.73,10.25,10.32,760706,0
+GDS.US,D,20230927,000000,10.44,10.58,10.26,10.38,361945,0
+GDS.US,D,20230928,000000,10.24,10.63,10.24,10.52,360463,0
+GDS.US,D,20230929,000000,10.95,11.075,10.865,10.95,416921,0
+GDS.US,D,20231002,000000,10.93,10.93,10.56,10.59,373174,0
+GDS.US,D,20231003,000000,10.25,10.52,10.09,10.16,538827,0
+GDS.US,D,20231004,000000,10.03,10.27,10.03,10.25,345024,0
+GDS.US,D,20231005,000000,10.41,10.675,10.41,10.58,571287,0
+GDS.US,D,20231006,000000,10.78,10.99,10.58,10.9,478834,0
+GDS.US,D,20231009,000000,10.73,10.81,10.46,10.7,318303,0
+GDS.US,D,20231010,000000,10.88,11.355,10.77,11.24,773964,0
+GDS.US,D,20231011,000000,11.42,11.56,11.005,11.1,724995,0
+GDS.US,D,20231012,000000,11.07,11.07,10.08,10.29,1213392,0
+GDS.US,D,20231013,000000,10.15,10.38,10.1231,10.19,277056,0
+GDS.US,D,20231016,000000,10.13,10.635,10.13,10.36,387250,0
+GDS.US,D,20231017,000000,10.16,10.45,10.16,10.34,449077,0
+GDS.US,D,20231018,000000,10.07,10.24,9.8,10.105,1214329,0
+GDS.US,D,20231019,000000,9.91,10.195,9.895,10,632386,0
+GDS.US,D,20231020,000000,9.8,10.01,9.73,9.88,899757,0
+GDS.US,D,20231023,000000,9.85,10.14,9.66,10.02,611393,0
+GDS.US,D,20231024,000000,10.06,10.73,10.04,10.46,689024,0
+GDS.US,D,20231025,000000,10.02,10.02,9.66,9.74,955231,0
+GDS.US,D,20231026,000000,9.69,9.82,9.54,9.73,410754,0
+GDS.US,D,20231027,000000,9.99,9.99,9.572,9.59,372959,0
+GDS.US,D,20231030,000000,9.87,10.26,9.86,10.23,1102946,0
+GDS.US,D,20231031,000000,9.97,10.345,9.97,10.3,667350,0
+GDS.US,D,20231101,000000,10.2,10.2,9.855,9.99,847218,0
+GDS.US,D,20231102,000000,10.11,10.47,10.11,10.24,682922,0
+GDS.US,D,20231103,000000,10.72,11.24,10.72,11.03,1003162,0
+GDS.US,D,20231106,000000,11.52,11.52,11.05,11.19,866559,0
+GDS.US,D,20231107,000000,11.08,11.08,10.87,11,339724,0
+GDS.US,D,20231108,000000,10.9,11.15,10.9,11.07,164692,0
+GDS.US,D,20231109,000000,11.52,11.52,10.625,10.67,336585,0
+GDS.US,D,20231110,000000,10.64,10.94,10.49,10.94,387285,0
+GDS.US,D,20231113,000000,11.02,11.08,10.65,10.83,270326,0
+GDS.US,D,20231114,000000,11.14,11.49,11.14,11.44,796429,0
+GDS.US,D,20231115,000000,11.72,12.26,11.72,11.95,891540,0
+GDS.US,D,20231116,000000,11.29,11.535,11.05,11.47,969429,0
+GDS.US,D,20231117,000000,11.5,11.67,11.34,11.55,532426,0
+GDS.US,D,20231120,000000,11.79,11.98,11.72,11.77,553525,0
+GDS.US,D,20231121,000000,11.33,11.36,10.79,10.97,1054315,0
+GDS.US,D,20231122,000000,10.97,11.2,10.7606,11.18,626701,0
+GDS.US,D,20231124,000000,11.28,11.365,11.0401,11.26,521048,0
+GDS.US,D,20231127,000000,11.09,11.09,10.83,10.83,743398,0
+GDS.US,D,20231128,000000,10.81,10.95,10.68,10.79,684922,0
+GDS.US,D,20231129,000000,10.63,10.78,10.473,10.55,836645,0
+GDS.US,D,20231130,000000,10.54,10.56,10.21,10.25,557551,0
+GDS.US,D,20231201,000000,10.02,10.285,9.95,10.27,774677,0
+GDS.US,D,20231204,000000,10,10.16,9.84,10,622108,0
+GDS.US,D,20231205,000000,9.73,9.81,9.625,9.67,662385,0
+GDS.US,D,20231206,000000,9.85,9.85,9.37,9.38,814438,0
+GDS.US,D,20231207,000000,9.41,9.45,9.09,9.23,983641,0
+GDS.US,D,20231208,000000,9.02,9.146,8.71,8.73,780455,0
+GDS.US,D,20231211,000000,8.65,8.65,8.44,8.63,986882,0
+GDS.US,D,20231212,000000,8.47,8.485,8.04,8.13,1803685,0
+GDS.US,D,20231213,000000,7.89,8.755,7.81,8.7,1977803,0
+GDS.US,D,20231214,000000,8.77,9.09,8.67,8.78,1225742,0
+GDS.US,D,20231215,000000,8.86,8.98,8.62,8.83,2805331,0
+GDS.US,D,20231218,000000,8.76,8.76,8.415,8.49,1234257,0
+GDS.US,D,20231219,000000,8.62,9.01,8.55,8.75,1710146,0
+GDS.US,D,20231220,000000,8.57,8.62,8.23,8.23,1340878,0
+GDS.US,D,20231221,000000,8.42,8.65,8.19,8.55,1300681,0
+GDS.US,D,20231222,000000,8.24,8.75,8.2,8.61,1020190,0
+GDS.US,D,20231226,000000,8.5,8.98,8.5,8.78,809558,0
+GDS.US,D,20231227,000000,8.82,9.02,8.6001,8.85,859317,0
+GDS.US,D,20231228,000000,9.01,9.385,9.005,9.16,1343298,0
+GDS.US,D,20231229,000000,9.19,9.34,9.1,9.12,718964,0
+GDS.US,D,20240102,000000,9,9.0299,8.69,8.7,951764,0
+GDS.US,D,20240103,000000,8.59,8.8,8.42,8.68,959296,0
+GDS.US,D,20240104,000000,8.57,8.58,8.15,8.16,1323306,0
+GDS.US,D,20240105,000000,8.09,8.18,7.67,7.75,1466850,0
+GDS.US,D,20240108,000000,7.48,7.72,7.31,7.61,846633,0
+GDS.US,D,20240109,000000,7.42,7.47,7.26,7.38,1833413,0
+GDS.US,D,20240110,000000,7.36,7.36,6.9,7.09,2237505,0
+GDS.US,D,20240111,000000,7.25,7.32,7.02,7.18,700795,0
+GDS.US,D,20240112,000000,7.12,7.39,7.05,7.09,792254,0
+GDS.US,D,20240116,000000,7,7.001,6.38,6.45,2219301,0
+GDS.US,D,20240117,000000,6.15,6.31,6.06,6.24,1863650,0
+GDS.US,D,20240118,000000,6.24,6.4,5.705,5.96,2388773,0
+GDS.US,D,20240119,000000,5.75,5.79,5.3309,5.69,3467913,0
+GDS.US,D,20240122,000000,5.47,5.94,5.29,5.85,2811033,0
+GDS.US,D,20240123,000000,6.48,6.88,6.12,6.36,4015177,0
+GDS.US,D,20240124,000000,6.67,6.72,6.04,6.155,1791883,0
+GDS.US,D,20240125,000000,6.23,6.33,5.905,5.94,1368259,0
+GDS.US,D,20240126,000000,5.76,5.88,5.63,5.77,982406,0
+GDS.US,D,20240129,000000,5.73,5.795,5.555,5.77,979311,0
+GDS.US,D,20240130,000000,5.58,5.59,5.41,5.43,1319822,0
+GDS.US,D,20240131,000000,5.31,5.595,5.27,5.42,1724242,0
+GDS.US,D,20240201,000000,5.55,5.6,5.42,5.455,881615,0
+GDS.US,D,20240202,000000,5.31,5.345,5.045,5.26,1598394,0
+GDS.US,D,20240205,000000,5.27,5.27,5.01,5.06,860530,0
+GDS.US,D,20240206,000000,5.46,6.225,5.34,5.98,4368908,0
+GDS.US,D,20240207,000000,5.86,5.95,5.67,5.85,1503780,0
+GDS.US,D,20240208,000000,5.77,5.86,5.53,5.8,1284435,0
+GDS.US,D,20240209,000000,5.82,5.97,5.54,5.92,1010408,0
+GDS.US,D,20240212,000000,5.97,6.41,5.97,6.28,1023571,0
+GDS.US,D,20240213,000000,6.03,6.13,5.74,5.77,1310044,0
+GDS.US,D,20240214,000000,5.95,6.12,5.87,6.08,1399520,0
+GDS.US,D,20240215,000000,6.18,6.9,6.1001,6.77,2667854,0
+GDS.US,D,20240216,000000,7.09,7.415,6.77,6.87,2436547,0
+GDS.US,D,20240220,000000,6.745,6.81,6.5512,6.76,1302558,0
+GDS.US,D,20240221,000000,6.915,6.915,6.65,6.77,1548740,0
+GDS.US,D,20240222,000000,7.07,7.26,6.905,7.15,1303522,0
+GDS.US,D,20240223,000000,7.07,7.14,6.85,7.02,903726,0
+GDS.US,D,20240226,000000,6.89,7.08,6.74,7.01,1048271,0
+GDS.US,D,20240227,000000,7.19,7.4,7.03,7.31,1274612,0
+GDS.US,D,20240228,000000,6.99,7.03,6.57,6.88,1699351,0
+GDS.US,D,20240229,000000,6.92,7.015,6.6237,6.83,1124245,0
+GDS.US,D,20240301,000000,6.8,6.835,6.54,6.71,1316320,0
+GDS.US,D,20240304,000000,6.76,6.76,6.34,6.4,880170,0
+GDS.US,D,20240305,000000,6.16,6.27,5.905,5.92,1132585,0
+GDS.US,D,20240306,000000,6.22,6.57,6.18,6.33,901808,0
+GDS.US,D,20240307,000000,6.22,6.265,6.085,6.22,1078548,0
+GDS.US,D,20240308,000000,6.36,6.685,6.335,6.41,856099,0
+GDS.US,D,20240311,000000,7.59,8.55,7.545,7.82,5049885,0
+GDS.US,D,20240312,000000,8,8.09,7.515,7.73,1682216,0
+GDS.US,D,20240313,000000,7.73,8.69,7.62,8.41,3587243,0
+GDS.US,D,20240314,000000,8.04,8.25,7.85,7.98,2826220,0
+GDS.US,D,20240315,000000,7.93,7.94,7.44,7.57,1724025,0
+GDS.US,D,20240318,000000,7.69,7.875,7.53,7.67,974538,0
+GDS.US,D,20240319,000000,7.6,8.045,7.315,7.95,1326507,0
+GDS.US,D,20240320,000000,8.01,8.22,7.83,8.14,1020594,0
+GDS.US,D,20240321,000000,8.16,8.55,8.02,8.37,2673989,0
+GDS.US,D,20240322,000000,8.18,8.89,8.03,8.53,2431120,0
+GDS.US,D,20240325,000000,8.86,8.99,8.2,8.37,2544177,0
+GDS.US,D,20240326,000000,7.92,7.932,6.06,6.15,9709011,0
+GDS.US,D,20240327,000000,6.11,6.36,5.85,6.33,2649601,0
+GDS.US,D,20240328,000000,6.44,6.815,6.34,6.65,2577533,0
+GDS.US,D,20240401,000000,6.77,7.22,6.73,6.99,1522944,0
+GDS.US,D,20240402,000000,6.89,7.29,6.77,7.22,1820689,0
+GDS.US,D,20240403,000000,7.28,7.87,7.23,7.86,2081113,0
+GDS.US,D,20240404,000000,7.89,7.89,7.46,7.48,1303728,0
+GDS.US,D,20240405,000000,7.48,7.58,7.07,7.235,1339235,0
+GDS.US,D,20240408,000000,7.15,7.21,6.685,6.76,1180644,0
+GDS.US,D,20240409,000000,6.81,7.185,6.705,6.81,1415732,0
+GDS.US,D,20240410,000000,6.77,6.8,6.465,6.75,1444559,0
+GDS.US,D,20240411,000000,6.85,6.98,6.61,6.74,829964,0
+GDS.US,D,20240412,000000,6.52,6.5299,6.05,6.11,2578237,0
+GDS.US,D,20240415,000000,6.3,6.45,6.025,6.12,1854024,0
+GDS.US,D,20240416,000000,5.95,6.3,5.86,6.14,1488606,0
+GDS.US,D,20240417,000000,6.21,6.265,6.035,6.25,1533722,0
+GDS.US,D,20240418,000000,6.38,6.42,6.11,6.41,834226,0
+GDS.US,D,20240419,000000,6.29,6.355,6.15,6.33,1893485,0
+GDS.US,D,20240422,000000,6.37,6.65,6.3,6.59,1163211,0
+GDS.US,D,20240423,000000,6.66,6.77,6.605,6.77,1340064,0
+GDS.US,D,20240424,000000,7.06,7.27,6.98,7.26,1755088,0
+GDS.US,D,20240425,000000,7.04,7.22,7,7.2,895202,0
+GDS.US,D,20240426,000000,7.5,7.81,7.32,7.76,2034990,0
+GDS.US,D,20240429,000000,7.89,8.57,7.89,8.5,2478486,0
+GDS.US,D,20240430,000000,8.22,8.22,8.01,8.16,2398494,0
+GDS.US,D,20240501,000000,8.2,8.73,8.1,8.42,1368548,0
+GDS.US,D,20240502,000000,8.75,9.01,8.325,8.85,1736540,0
+GDS.US,D,20240503,000000,8.96,8.96,8.505,8.74,1002670,0
+GDS.US,D,20240506,000000,8.55,8.77,8.41,8.43,839949,0
+GDS.US,D,20240507,000000,8.45,8.84,8.33,8.33,1368709,0
+GDS.US,D,20240508,000000,8.17,8.33,7.97,8.09,1094314,0
+GDS.US,D,20240509,000000,8.23,8.53,8.215,8.43,1050473,0
+GDS.US,D,20240510,000000,8.48,8.56,8.275,8.33,777885,0
+GDS.US,D,20240513,000000,8.39,8.95,8.39,8.44,872742,0
+GDS.US,D,20240514,000000,8.49,8.75,8.37,8.42,647709,0
+GDS.US,D,20240515,000000,8.59,8.61,8.27,8.59,618673,0
+GDS.US,D,20240516,000000,8.61,9.24,8.49,9.23,1639037,0
+GDS.US,D,20240517,000000,9.37,9.57,9.23,9.5,1864980,0
+GDS.US,D,20240520,000000,9.51,9.81,9.31,9.75,2213646,0
+GDS.US,D,20240521,000000,9.3,9.41,9,9.3,2049012,0
+GDS.US,D,20240522,000000,9.26,9.45,7.77,8.01,2825625,0
+GDS.US,D,20240523,000000,8.01,8.075,7.611,7.81,1405544,0
+GDS.US,D,20240524,000000,7.81,7.8683,7.52,7.74,1307760,0
+GDS.US,D,20240528,000000,7.77,7.855,7.555,7.61,1671918,0
+GDS.US,D,20240529,000000,7.43,7.63,7.3533,7.61,473241,0
+GDS.US,D,20240530,000000,7.59,8.09,7.59,8.08,930704,0
+GDS.US,D,20240531,000000,7.92,8.19,7.88,8.02,1195947,0
+GDS.US,D,20240603,000000,8.1,8.225,8.035,8.08,691237,0
+GDS.US,D,20240604,000000,8.24,8.465,8.18,8.31,799393,0
+GDS.US,D,20240605,000000,8.36,8.96,8.26,8.8,1276333,0
+GDS.US,D,20240606,000000,8.76,9.24,8.5,8.94,927662,0
+GDS.US,D,20240607,000000,8.72,8.84,8.62,8.82,768139,0
+GDS.US,D,20240610,000000,8.9,9.07,8.7405,9.05,635733,0
+GDS.US,D,20240611,000000,9.06,9.11,8.73,9.03,937701,0
+GDS.US,D,20240612,000000,8.99,9.165,8.915,8.97,998160,0
+GDS.US,D,20240613,000000,8.98,9.16,8.97,9.14,532281,0
+GDS.US,D,20240614,000000,9,9.09,8.85,8.96,463577,0
+GDS.US,D,20240617,000000,8.97,9.08,8.66,8.71,1037599,0
+GDS.US,D,20240618,000000,8.62,8.945,8.62,8.78,1211377,0
+GDS.US,D,20240620,000000,8.8,8.89,8.665,8.79,1365448,0
+GDS.US,D,20240621,000000,8.73,9,8.65,8.77,1768861,0
+GDS.US,D,20240624,000000,8.96,9.72,8.935,9.39,1649584,0
+GDS.US,D,20240625,000000,9.39,9.59,9.27,9.41,453295,0
+GDS.US,D,20240626,000000,9.47,9.61,9.28,9.32,940330,0
+GDS.US,D,20240627,000000,9.2,9.45,9.07,9.42,772446,0
+GDS.US,D,20240628,000000,9.54,9.68,9.15,9.29,817678,0
+GDS.US,D,20240701,000000,9.39,9.46,9.215,9.3,429486,0
+GDS.US,D,20240702,000000,9.3,10.17,9.3,10.15,1197433,0
+GDS.US,D,20240703,000000,10.5,11.18,10.45,10.96,1531465,0
+GDS.US,D,20240705,000000,10.78,10.865,10.58,10.83,1795912,0
+GDS.US,D,20240708,000000,10.97,11.95,10.84,11.82,2144856,0
+GDS.US,D,20240709,000000,11.82,12.4,11.76,12.26,2304468,0
+GDS.US,D,20240710,000000,12.34,12.36,11.875,12.18,1911188,0
+GDS.US,D,20240711,000000,12.3,12.47,11.42,11.43,1685095,0
+GDS.US,D,20240712,000000,11.6,12.14,11.43,11.53,2006114,0
+GDS.US,D,20240715,000000,11.36,11.86,11.1224,11.57,1832582,0
+GDS.US,D,20240716,000000,11.61,12.38,11.4,12.12,2117717,0
+GDS.US,D,20240717,000000,12.13,12.35,11.52,11.645,1685903,0
+GDS.US,D,20240718,000000,11.79,12.285,11.495,11.59,1539885,0
+GDS.US,D,20240719,000000,11.5,11.76,11.3377,11.64,510608,0
+GDS.US,D,20240722,000000,11.91,11.99,11.325,11.45,1351597,0
+GDS.US,D,20240723,000000,11.14,11.14,10.8,10.9,1010221,0
+GDS.US,D,20240724,000000,10.9,11.13,10.44,10.51,1205255,0
+GDS.US,D,20240725,000000,10.52,10.975,10.46,10.75,1234460,0
+GDS.US,D,20240726,000000,10.79,11.015,10.505,10.89,583797,0
+GDS.US,D,20240729,000000,10.89,11.09,10.615,10.8,769360,0
+GDS.US,D,20240730,000000,10.74,10.8,10.34,10.59,951599,0
+GDS.US,D,20240731,000000,10.92,11.27,10.755,11.23,1368613,0
+GDS.US,D,20240801,000000,11.21,11.45,10.98,11.17,1164559,0
+GDS.US,D,20240802,000000,10.9,11,10.425,10.61,1450601,0
+GDS.US,D,20240805,000000,10.2,10.4,9.88,10.4,1706439,0
+GDS.US,D,20240806,000000,10.32,11.235,10.245,11.185,1097160,0
+GDS.US,D,20240807,000000,11.27,11.43,11.01,11.1,830183,0
+GDS.US,D,20240808,000000,10.79,11.61,10.77,11.41,486053,0
+GDS.US,D,20240809,000000,11.41,11.41,11.05,11.21,655314,0
+GDS.US,D,20240812,000000,11.22,11.625,11.02,11.49,671153,0
+GDS.US,D,20240813,000000,11.54,11.65,11.23,11.48,499868,0
+GDS.US,D,20240814,000000,11.5,11.54,11.265,11.42,582332,0
+GDS.US,D,20240815,000000,11.53,11.88,11.504,11.74,1452276,0
+GDS.US,D,20240816,000000,11.82,12.17,11.745,12.15,824402,0
+GDS.US,D,20240819,000000,12.64,13.47,12.522,13.36,3067194,0
+GDS.US,D,20240820,000000,13.03,13.45,12.57,12.6,1968264,0
+GDS.US,D,20240821,000000,13.19,15.76,13.19,14.76,5926481,0
+GDS.US,D,20240822,000000,14.9,16.595,14.32,16.3,4420053,0
+GDS.US,D,20240823,000000,16.9,17.03,16.29,16.69,4252664,0
+GDS.US,D,20240826,000000,16.4,17.075,15.95,17.04,2509837,0
+GDS.US,D,20240827,000000,17.29,17.3595,16.59,16.61,1676421,0
+GDS.US,D,20240828,000000,16.21,16.505,15.88,16.4,2085738,0
+GDS.US,D,20240829,000000,16.31,16.945,16.15,16.75,1089630,0
+GDS.US,D,20240830,000000,16.71,17.16,16.57,17.03,1297800,0
+GDS.US,D,20240903,000000,17.03,17.25,16.81,16.98,3093010,0
+GDS.US,D,20240904,000000,17.16,17.25,16.685,16.96,1572995,0
+GDS.US,D,20240905,000000,16.51,18.03,16.5,18.01,2049166,0
+GDS.US,D,20240906,000000,17.9,18.14,17.105,17.22,1796402,0
+GDS.US,D,20240909,000000,17,17.6674,16.92,17.4,930865,0
+GDS.US,D,20240910,000000,17.74,17.74,16.662,16.91,958951,0
+GDS.US,D,20240911,000000,16.74,16.8,16.2876,16.61,1166003,0
+GDS.US,D,20240912,000000,16.44,16.64,16.16,16.165,998153,0
+GDS.US,D,20240913,000000,16.17,16.4,15.97,16.12,1311568,0
+GDS.US,D,20240916,000000,16.02,16.23,15.91,16.12,639014,0
+GDS.US,D,20240917,000000,16.64,18.31,16.58,17.83,2304184,0
+GDS.US,D,20240918,000000,17.83,18.1253,17.05,17.2,1315070,0
+GDS.US,D,20240919,000000,18,19.31,17.86,19.18,2237736,0
+GDS.US,D,20240920,000000,19.22,20,19.01,19.55,1634633,0
+GDS.US,D,20240923,000000,19.8,20.815,19.63,20.51,2478102,0
+GDS.US,D,20240924,000000,21.99,22.77,20.16,21.53,4014405,0
+GDS.US,D,20240925,000000,19.69,20.55,19.35,20.17,1524268,0
+GDS.US,D,20240926,000000,21.58,22.3,19.96,19.99,3417941,0
+GDS.US,D,20240927,000000,20.25,21.4,20,20.83,2272347,0
+GDS.US,D,20240930,000000,22.1,22.6383,19.7,20.4,2736422,0
+GDS.US,D,20241001,000000,20.95,22.41,20.24,22.38,2144946,0
+GDS.US,D,20241002,000000,23.25,23.81,21.925,22.99,2330928,0
+GDS.US,D,20241003,000000,22.22,22.49,20.96,21,1887771,0
+GDS.US,D,20241004,000000,21.41,22.16,21.02,22.13,1105965,0
+GDS.US,D,20241007,000000,22.88,23.21,21.74,21.99,1591069,0
+GDS.US,D,20241008,000000,20,20.975,19.11,20.3,1618898,0
+GDS.US,D,20241009,000000,19.98,21.14,19.52,20.96,1371468,0
+GDS.US,D,20241010,000000,21,21.52,20.46,21.045,791756,0
+GDS.US,D,20241011,000000,20.2,21.52,20.01,21.48,637858,0
+GDS.US,D,20241014,000000,21.22,22.6674,20.52,22.21,3626667,0
+GDS.US,D,20241015,000000,21.58,21.8297,20.6,21.02,1628409,0
+GDS.US,D,20241016,000000,21.39,22.56,21.24,22,1635245,0
+GDS.US,D,20241017,000000,21.62,21.95,20.91,21.16,1015199,0
+GDS.US,D,20241018,000000,22.64,22.75,21.23,21.57,1240404,0
+GDS.US,D,20241021,000000,21.56,22.23,21.0501,22.21,895411,0
+GDS.US,D,20241022,000000,22.16,24.5,22.16,22.44,2384322,0
+GDS.US,D,20241023,000000,22.72,22.72,21.25,21.59,1008814,0
+GDS.US,D,20241024,000000,21.44,21.44,20.62,20.69,743011,0
+GDS.US,D,20241025,000000,21.32,22.03,21.23,21.49,688423,0
+GDS.US,D,20241028,000000,21.76,22.24,21.76,21.85,645733,0
+GDS.US,D,20241029,000000,21.61,21.97,21.24,21.48,1139886,0
+GDS.US,D,20241030,000000,21.48,22.175,20.97,21.86,1091686,0
+GDS.US,D,20241031,000000,21.7,22,20.55,21.91,856891,0
+GDS.US,D,20241101,000000,21.6,21.66,20.82,20.84,909109,0
+GDS.US,D,20241104,000000,20.57,21.18,20.35,20.47,1609594,0
+GDS.US,D,20241105,000000,20.7,22.08,20.68,22.03,1566209,0
+GDS.US,D,20241106,000000,22.24,22.47,20.87,21.3,1021188,0
+GDS.US,D,20241107,000000,21.7,24.56,21.69,24.12,1701002,0
+GDS.US,D,20241108,000000,22.88,23.59,22.5,23.21,1344228,0
+GDS.US,D,20241111,000000,24.22,24.74,23.61,23.795,942084,0
+GDS.US,D,20241112,000000,22.74,23.19,22.3,22.59,1889358,0
+GDS.US,D,20241113,000000,23.07,23.31,22.26,22.57,1122012,0
+GDS.US,D,20241114,000000,22.52,22.98,22.1,22.2,1764450,0
+GDS.US,D,20241115,000000,22.48,22.8623,21.85,21.96,1060948,0
+GDS.US,D,20241118,000000,22.51,23.64,21.9,23.49,2428463,0
+GDS.US,D,20241119,000000,21.45,21.87,18.97,19.68,3816518,0
+GDS.US,D,20241120,000000,19.5,19.51,17.2108,18.57,3719198,0
+GDS.US,D,20241121,000000,18.04,18.99,17.82,18.4,2288960,0
+GDS.US,D,20241122,000000,18.11,18.54,17.71,18.31,2494088,0
+GDS.US,D,20241125,000000,18.39,18.88,18.1375,18.71,1225912,0
+GDS.US,D,20241126,000000,18.71,18.76,17.92,18.25,1430719,0
+GDS.US,D,20241127,000000,18.78,20.12,18.64,19.54,1149544,0
+GDS.US,D,20241129,000000,19.5,19.74,19.2193,19.69,451048,0
+GDS.US,D,20241202,000000,19.56,19.95,19.215,19.8,732656,0
+GDS.US,D,20241203,000000,20.15,20.94,19.88,20.41,1078766,0
+GDS.US,D,20241204,000000,20.01,20.58,19.98,20.23,688804,0
+GDS.US,D,20241205,000000,19.96,20.535,19.89,20.1,466150,0
+GDS.US,D,20241206,000000,20.28,20.9,20.13,20.73,415840,0
+GDS.US,D,20241209,000000,22.5,23.18,21.41,21.48,1546412,0
+GDS.US,D,20241210,000000,20.65,21,20.43,20.88,833625,0
+GDS.US,D,20241211,000000,20.83,21,20.5,20.84,740726,0
+GDS.US,D,20241212,000000,20.56,20.89,20.39,20.56,456464,0
+GDS.US,D,20241213,000000,20.56,20.97,20.5,20.9,451481,0
+GDS.US,D,20241216,000000,20.55,20.9,19.95,20.08,559091,0
+GDS.US,D,20241217,000000,20.11,20.3,19.92,20.01,690200,0
+GDS.US,D,20241218,000000,19.95,20.22,19.07,19.19,512718,0
+GDS.US,D,20241219,000000,19.4,19.7,18.91,19.26,820180,0
+GDS.US,D,20241220,000000,18.94,19.96,18.8101,19.8,980494,0
+GDS.US,D,20241223,000000,19.15,19.88,19.15,19.68,351335,0
+GDS.US,D,20241224,000000,19.95,20,19.29,19.65,232722,0
+GDS.US,D,20241226,000000,19.76,20.92,19.76,20.65,693681,0
+GDS.US,D,20241227,000000,20.69,22.55,20.53,22.29,1520397,0
+GDS.US,D,20241230,000000,22.39,23.625,22.25,23.52,1729832,0
+GDS.US,D,20241231,000000,23.54,24.25,23.48,23.76,956711,0
+GDS.US,D,20250102,000000,23.57,23.85,23.1,23.18,723469,0
+GDS.US,D,20250103,000000,23.57,24.11,23.44,24.05,720501,0
+GDS.US,D,20250106,000000,24.83,26.2,24.52,25.4,1817630,0
+GDS.US,D,20250107,000000,26.5,27.99,26.36,26.46,2749897,0
+GDS.US,D,20250108,000000,26.61,29.17,26.1763,28.84,1857724,0
+GDS.US,D,20250110,000000,28.44,28.5,26.41,26.75,1651875,0
+GDS.US,D,20250113,000000,26.07,26.26,21.58,21.89,3889674,0
+GDS.US,D,20250114,000000,23.36,23.5,21.5202,22.16,1960224,0
+GDS.US,D,20250115,000000,22.16,22.38,21.15,21.4,1370402,0
+GDS.US,D,20250116,000000,22.01,23.055,21.945,22.72,1336818,0
+GDS.US,D,20250117,000000,22.84,24.08,22.3806,23.52,1787615,0
+GDS.US,D,20250121,000000,23.5,23.6,22.569,22.855,1248846,0
+GDS.US,D,20250122,000000,22.72,22.83,19.71,19.92,2934320,0
+GDS.US,D,20250123,000000,20.7,21.34,20.3,21.23,2655061,0
+GDS.US,D,20250124,000000,21.97,23.63,21.88,22.79,1983614,0
+GDS.US,D,20250127,000000,22.84,22.85,20.62,21.24,2880857,0
+GDS.US,D,20250128,000000,21.78,21.97,20.82,21.96,1155443,0
+GDS.US,D,20250129,000000,22.38,24.69,22.32,22.66,2655898,0
+GDS.US,D,20250130,000000,22.8,23.51,22.46,23.05,1929582,0
+GDS.US,D,20250131,000000,22.8,22.8,21.42,21.71,2094391,0
+GDS.US,D,20250203,000000,21.91,25.99,21.75,25.68,4733850,0
+GDS.US,D,20250204,000000,26.93,27.6782,25.7,26.07,2759342,0
+GDS.US,D,20250205,000000,25.25,26.145,25.03,25.95,851692,0
+GDS.US,D,20250206,000000,26.76,27.3,26.17,26.56,1972708,0
+GDS.US,D,20250207,000000,27.76,27.8,26.43,27.285,2252115,0
+GDS.US,D,20250210,000000,28,29.73,27.31,29.25,2702874,0
+GDS.US,D,20250211,000000,30.83,34.87,30.6,34.29,6925748,0
+GDS.US,D,20250212,000000,33.81,35.94,33.2,34.43,4116209,0
+GDS.US,D,20250213,000000,33.31,36.08,32.8501,36.02,3721783,0
+GDS.US,D,20250214,000000,41.83,41.83,38.0601,39.14,5756187,0
+GDS.US,D,20250218,000000,41.78,42.04,39.54,40.77,5061792,0
+GDS.US,D,20250219,000000,42.4,45.2,41.93,43.01,7321715,0
+GDS.US,D,20250220,000000,49.65,52.5,45.435,48.5,10590762,0
+GDS.US,D,20250221,000000,50.29,50.86,44.64,44.76,8245918,0
+GDS.US,D,20250224,000000,40.41,40.61,37.25,39.54,6239832,0
+GDS.US,D,20250225,000000,40.41,42.4,38.2,39.35,6687425,0
+GDS.US,D,20250226,000000,40.69,41.09,38.66,40.09,3865938,0
+GDS.US,D,20250227,000000,37.7,39.01,36.3,37.95,3515848,0
+GDS.US,D,20250228,000000,35.13,38.47,34.125,38.05,3238462,0
+GDS.US,D,20250303,000000,36.22,36.22,31.03,31.84,7797977,0
+GDS.US,D,20250304,000000,32.22,36.44,31.995,35.44,6975654,0
+GDS.US,D,20250305,000000,37.575,39.98,37.2,39.055,5012021,0
+GDS.US,D,20250306,000000,38.64,40,37.42,38.5,3295386,0
+GDS.US,D,20250307,000000,36.51,37.555,35.44,36.36,2213844,0
+GDS.US,D,20250310,000000,35.53,37.0655,34.15,36.41,3884866,0
+GDS.US,D,20250311,000000,38.19,38.98,36.32,38.78,3421755,0
+GDS.US,D,20250312,000000,37.88,38.12,34.72,35.46,3813515,0
+GDS.US,D,20250313,000000,33.265,34.62,32.34,33.52,2816539,0
+GDS.US,D,20250314,000000,34.345,35.29,33.87,35.27,2620413,0
+GDS.US,D,20250317,000000,34.03,36.16,33.81,35.45,2833513,0
+GDS.US,D,20250318,000000,36.02,36.62,35.08,35.58,2959843,0
+GDS.US,D,20250319,000000,29.92,32.6793,29.01,30.61,10288530,0
+GDS.US,D,20250320,000000,30.15,30.15,28.37,28.62,4976686,0
+GDS.US,D,20250321,000000,28.65,28.73,27.27,27.67,3884748,0
+GDS.US,D,20250324,000000,28.75,28.75,27.03,28.41,3913200,0
+GDS.US,D,20250325,000000,27.12,27.6737,26.63,27.04,3769503,0
+GDS.US,D,20250326,000000,27.45,28.225,26.9,27.37,2711308,0
+GDS.US,D,20250327,000000,27,27.21,25.84,26.17,2423338,0
+GDS.US,D,20250328,000000,25.24,26.19,24.76,25.23,2118370,0
+GDS.US,D,20250331,000000,24.72,25.585,23.91,25.33,3514238,0
+GDS.US,D,20250401,000000,25.22,25.73,25.05,25.21,1662974,0
+GDS.US,D,20250402,000000,26.12,26.66,25.87,26.3,1983237,0
+GDS.US,D,20250403,000000,25.76,25.76,24.26,24.41,2464435,0
+GDS.US,D,20250404,000000,22.62,23.27,20.8,21.48,4420105,0
+GDS.US,D,20250407,000000,19.54,22.09,19.32,20.64,4532720,0
+GDS.US,D,20250408,000000,20.76,21,16.925,17.68,7385787,0
+GDS.US,D,20250409,000000,18.12,19.865,17.07,19.43,6277352,0
+GDS.US,D,20250410,000000,20.76,22.45,20.1349,20.39,6068556,0
+GDS.US,D,20250411,000000,20.86,21.5,19.55,20.66,3818084,0
+GDS.US,D,20250414,000000,20.8,22.08,20.375,20.4,2525234,0
+GDS.US,D,20250415,000000,20.59,20.85,20.258,20.63,1921939,0
+GDS.US,D,20250416,000000,18.78,19.9,18.09,19.82,5107906,0
+GDS.US,D,20250417,000000,20.51,21.5745,20.5,21.47,3220849,0
+GDS.US,D,20250421,000000,21.61,21.73,20.61,21.21,2161838,0
+GDS.US,D,20250422,000000,22,23.1,22,22.4,2093356,0
+GDS.US,D,20250423,000000,24.1,24.77,23.24,23.41,2051756,0
+GDS.US,D,20250424,000000,22.82,23.54,22.52,23.07,1056836,0
+GDS.US,D,20250425,000000,23.01,23.36,22.7,23.15,468625,0
+GDS.US,D,20250428,000000,22.93,23.69,22.93,23.38,591774,0
+GDS.US,D,20250429,000000,23.73,24.42,23.64,23.84,1072460,0
+GDS.US,D,20250430,000000,24.585,26.35,24.5,25.21,2423533,0
+GDS.US,D,20250501,000000,26.495,26.75,25.6,25.76,1517467,0
+GDS.US,D,20250502,000000,27.861,28.68,27.32,28.1,2235217,0
+GDS.US,D,20250505,000000,27.9,28.0899,26.93,27.79,1431237,0
+GDS.US,D,20250506,000000,27.52,28.24,27.3,28.06,1314039,0
+GDS.US,D,20250507,000000,26.49,26.9,25.62,26.19,1496202,0
+GDS.US,D,20250508,000000,26.58,26.58,25.765,26.45,848568,0
+GDS.US,D,20250509,000000,26.315,26.955,25.27,25.45,941737,0
+GDS.US,D,20250512,000000,28.11,29.75,27.58,29.13,2982956,0
+GDS.US,D,20250513,000000,27.87,28.36,27.095,27.34,2230551,0
+GDS.US,D,20250514,000000,28.27,28.4,26.96,27.29,1601520,0
+GDS.US,D,20250515,000000,25.8,26.64,25.61,26.44,1296741,0
+GDS.US,D,20250516,000000,26.67,27.47,26.67,27.23,1477461,0
+GDS.US,D,20250519,000000,26.53,27.115,26.5,27.08,1164180,0
+GDS.US,D,20250520,000000,28.868,29.36,26.6,27.58,3413091,0
+GDS.US,D,20250521,000000,28.41,30.6686,28,29.65,3487662,0
+GDS.US,D,20250522,000000,28.95,29.2,28.03,28.16,1384163,0
+GDS.US,D,20250523,000000,27.98,28.62,27.67,28.5,844093,0
+GDS.US,D,20250527,000000,28.05,28.8,26.98,27.14,2707206,0
+GDS.US,D,20250528,000000,24.84,25.25,24.31,24.77,9022547,0
+GDS.US,D,20250529,000000,25.57,25.58,24.53,25.09,3349074,0
+GDS.US,D,20250530,000000,23.475,23.875,22.53,23.69,4050146,0
+GDS.US,D,20250602,000000,24.35,24.57,24.1,24.38,1778015,0
+GDS.US,D,20250603,000000,24.2,24.2,23.67,24,1286700,0
+GDS.US,D,20250604,000000,24.3,24.53,24.1,24.48,1621708,0
+GDS.US,D,20250605,000000,26.24,26.31,25.16,25.66,2991113,0
+GDS.US,D,20250606,000000,25.11,25.37,24.57,25.28,886612,0
+GDS.US,D,20250609,000000,26.2,26.8,25.94,26.07,1844662,0
+GDS.US,D,20250610,000000,26.2,26.34,25.475,26.18,1723038,0
+GDS.US,D,20250611,000000,26.66,27.23,26.63,26.89,2333150,0
+GDS.US,D,20250612,000000,26.61,27.27,26.61,26.72,1305927,0
+GDS.US,D,20250613,000000,26,26.16,25.465,25.68,995017,0
+GDS.US,D,20250616,000000,27.22,28.35,27.1887,28.12,2374220,0
+GDS.US,D,20250617,000000,27.1,27.56,26.765,27.22,1075844,0
+GDS.US,D,20250618,000000,27.12,27.4,26.785,27.25,950150,0
+GDS.US,D,20250620,000000,26.84,27.244,26.5,27.05,1149887,0
+GDS.US,D,20250623,000000,27.25,27.58,26.75,27.54,624326,0
+GDS.US,D,20250624,000000,28.18,29.31,27.781,28.96,1727168,0
+GDS.US,D,20250625,000000,28.785,28.99,28.56,28.73,915767,0
+GDS.US,D,20250626,000000,29.27,30.237,28.51,29.69,1931793,0
+GDS.US,D,20250627,000000,29.96,30.29,29.44,30.17,1778036,0
+GDS.US,D,20250630,000000,29.92,30.95,29.31,30.57,2528730,0
+GDS.US,D,20250701,000000,30.41,30.62,29,29.47,2011433,0
+GDS.US,D,20250702,000000,29.255,30.989,29,30.835,2102352,0
+GDS.US,D,20250703,000000,31.22,34.23,30.82,33.98,3499622,0
+GDS.US,D,20250707,000000,32.18,33.14,31.85,32.32,1961089,0
+GDS.US,D,20250708,000000,33.16,33.63,32.12,32.37,1197868,0
+GDS.US,D,20250709,000000,32.34,32.855,31.98,32.23,929603,0
+GDS.US,D,20250710,000000,32.92,33.25,31.68,32.51,842360,0
+GDS.US,D,20250711,000000,33.08,34.32,32.98,33.91,1852359,0
+GDS.US,D,20250714,000000,35.045,35.41,34.01,35,3486856,0
+GDS.US,D,20250715,000000,39.25,39.6799,37.39,37.72,7495358,0
+GDS.US,D,20250716,000000,38.445,38.62,37.32,38.12,3134240,0
+GDS.US,D,20250717,000000,37.6,38.83,37.562,37.95,1574369,0
+GDS.US,D,20250718,000000,37.69,38,36.94,37.58,1483347,0
+GDS.US,D,20250721,000000,37.03,37.04,35.55,35.74,2262744,0
+GDS.US,D,20250722,000000,35.18,35.52,34.105,35.05,1792891,0
+GDS.US,D,20250723,000000,36.37,37.13,36.02,36.72,2086867,0
+GDS.US,D,20250724,000000,36.4,36.94,35.8772,36.02,1018473,0
+GDS.US,D,20250725,000000,36.17,37.2898,35.84,36.78,1700873,0
+GDS.US,D,20250728,000000,36.83,37.1,36.26,36.52,697425,0
+GDS.US,D,20250729,000000,38.13,38.49,36.105,36.35,1806584,0
+GDS.US,D,20250730,000000,36.03,36.71,34.9742,35.27,1611863,0
+GDS.US,D,20250731,000000,36.06,37.105,35.98,36.07,2571885,0
+GDS.US,D,20250801,000000,34.68,34.7477,33.33,34.12,2135927,0
+GDS.US,D,20250804,000000,34.87,35.38,34.61,34.93,848287,0
+GDS.US,D,20250805,000000,35.31,36.3,35.13,35.55,935840,0
+GDS.US,D,20250806,000000,35.7,36,35.0919,35.67,638560,0
+GDS.US,D,20250807,000000,36.4,37.435,36.245,37.27,2208735,0
+GDS.US,D,20250808,000000,36.35,36.6367,35.71,36.37,808820,0
+GDS.US,D,20250811,000000,37.85,39,36.34,36.87,2582114,0
+GDS.US,D,20250812,000000,36.81,36.86,34.4,36.31,2195594,0
+GDS.US,D,20250813,000000,36.22,36.3,33.06,33.92,4770221,0
+GDS.US,D,20250814,000000,33.12,33.3311,31.76,31.84,2376275,0
+GDS.US,D,20250815,000000,32.1,32.8,31.37,31.41,2656703,0
+GDS.US,D,20250818,000000,32.46,33.33,32.09,32.23,3377459,0
+GDS.US,D,20250819,000000,33.09,33.5,30.53,31.59,4079669,0
+GDS.US,D,20250820,000000,33,34.28,30.78,33.9,3521909,0
+GDS.US,D,20250821,000000,32.4,32.89,31.61,32,2437757,0
+GDS.US,D,20250822,000000,32.05,34.59,31.73,33.51,3169030,0
+GDS.US,D,20250825,000000,33.3,33.47,32.77,33.21,1384047,0
+GDS.US,D,20250826,000000,34,35.24,33.64,33.8,1923013,0
+GDS.US,D,20250827,000000,33.455,33.95,33.2501,33.67,1033048,0
+GDS.US,D,20250828,000000,33.56,35.64,33.43,35.08,2529916,0
+GDS.US,D,20250829,000000,36.03,36.03,34.05,34.56,3930807,0
+GDS.US,D,20250902,000000,32.79,33.46,32.34,32.98,2094587,0
+GDS.US,D,20250903,000000,32.81,34.25,32.67,34.16,1294166,0
+GDS.US,D,20250904,000000,33.05,33.15,32.3,32.76,1690565,0
+GDS.US,D,20250905,000000,33.24,33.655,32.14,33.17,1841342,0
+GDS.US,D,20250908,000000,33.28,33.65,32.6575,33.51,1070673,0
+GDS.US,D,20250909,000000,33.1,35.01,33.09,34.26,2183903,0
+GDS.US,D,20250910,000000,33.39,34.3,32.96,33.5,6261079,0
+GDS.US,D,20250911,000000,34.4,38.77,34.26,38.5,8636286,0
+GDS.US,D,20250912,000000,38.48,38.505,37.07,38.21,4406730,0
+GDS.US,D,20250915,000000,37.68,37.88,36.19,37.2,3890654,0
+GDS.US,D,20250916,000000,36.715,37.33,35.895,37.32,1848032,0
+GDS.US,D,20250917,000000,38.495,40.635,38.05,40.14,5891546,0
+GDS.US,D,20250918,000000,39.05,39.4,38.42,39,2570035,0
+GDS.US,D,20250919,000000,39.3,39.905,38.65,38.96,2183099,0
+GDS.US,D,20250922,000000,39.74,41.64,39.0182,39.76,3442010,0
+GDS.US,D,20250923,000000,39.36,39.48,37.46,37.63,2817117,0
+GDS.US,D,20250924,000000,40.155,43.94,40.15,40.67,8740597,0
+GDS.US,D,20250925,000000,41,43.22,39.98,42.07,4631334,0
+GDS.US,D,20250926,000000,41.2,41.2,39.12,40.08,2776051,0
+GDS.US,D,20250929,000000,41.84,42.585,39.53,39.97,2344850,0
+GDS.US,D,20250930,000000,40.94,41.5,38.54,38.7,3586748,0
+GDS.US,D,20251001,000000,39.28,40.61,38.635,40.23,2190756,0
+GDS.US,D,20251002,000000,42.43,43.88,40.64,41.35,4692629,0
+GDS.US,D,20251003,000000,40.95,41.27,39.09,39.63,2797306,0
+GDS.US,D,20251006,000000,39.86,40.44,39.5001,39.66,1472105,0
+GDS.US,D,20251007,000000,39.76,39.97,37.31,37.5,3005434,0
+GDS.US,D,20251008,000000,37.54,38.03,36.67,37.84,2476237,0
+GDS.US,D,20251009,000000,38.03,38.61,37.77,38.42,3226174,0
+GDS.US,D,20251010,000000,37.42,37.5,33.26,33.31,5324976,0
+GDS.US,D,20251013,000000,35.52,36.23,35.0101,35.74,2325536,0
+GDS.US,D,20251014,000000,33.8,34.49,33.13,33.69,2377455,0
+GDS.US,D,20251015,000000,34.6024,35.03,33.5,33.86,1522603,0
+GDS.US,D,20251016,000000,33.96,34.5,33.26,33.28,2001175,0
+GDS.US,D,20251017,000000,32.492,33,32.11,32.73,2676107,0
+GDS.US,D,20251020,000000,33.29,34.47,33.11,34.39,1518793,0
+GDS.US,D,20251021,000000,34.37,34.79,33.88,34.13,1033528,0
+GDS.US,D,20251022,000000,33.65,33.89,32.85,33.34,1715482,0
+GDS.US,D,20251023,000000,33.5,34.84,33.44,34.26,1214776,0
+GDS.US,D,20251024,000000,34.7,35.93,34.69,34.92,2131312,0
+GDS.US,D,20251027,000000,36.1,36.44,35.645,35.9,1313882,0
+GDS.US,D,20251028,000000,35.94,36.26,35.25,35.87,725114,0
+GDS.US,D,20251029,000000,37,38.35,37,37.68,2218623,0
+GDS.US,D,20251030,000000,36.76,37.02,35.51,35.53,1657938,0
+GDS.US,D,20251031,000000,35.39,36.16,35.2,35.7,646258,0
+GDS.US,D,20251103,000000,35.51,35.86,34.12,34.73,1204503,0
+GDS.US,D,20251104,000000,33.76,34.68,33,33.02,1290833,0
+GDS.US,D,20251105,000000,34.13,34.38,33.52,34.17,925667,0
+GDS.US,D,20251106,000000,34.74,35.18,33.67,33.91,929463,0
+GDS.US,D,20251107,000000,32.97,33.49,32.18,32.84,1676064,0
+GDS.US,D,20251110,000000,33.52,34,33.11,33.42,1137227,0
+GDS.US,D,20251111,000000,33.3,33.49,32.84,33.33,715220,0
+GDS.US,D,20251112,000000,33.25,33.585,31.94,32.05,1301273,0
+GDS.US,D,20251113,000000,31.28,31.28,30.05,30.6,2028565,0
+GDS.US,D,20251114,000000,30.08,30.5,29.12,29.66,1857064,0
+GDS.US,D,20251117,000000,29.94,30.88,29.22,29.35,1738337,0
+GDS.US,D,20251118,000000,28.38,29.45,28.32,29.02,1652171,0
+GDS.US,D,20251119,000000,29.02,30.03,26.97,29.75,3734049,0
+GDS.US,D,20251120,000000,31.07,32.09,29.65,30.29,2469658,0
+GDS.US,D,20251121,000000,30.17,32.35,29.4001,30.92,1949473,0
+GDS.US,D,20251124,000000,31.035,33.57,31.035,33.51,2923207,0
+GDS.US,D,20251125,000000,33.51,34.2,33.2,34.07,1933825,0
+GDS.US,D,20251126,000000,34.09,34.53,33.88,34.1,1466934,0
+GDS.US,D,20251128,000000,34.12,34.3,33.39,33.97,1059187,0
+GDS.US,D,20251201,000000,33.59,35.04,33.46,34.62,1194028,0
+GDS.US,D,20251202,000000,34.165,34.25,33.58,33.8,1013526,0
+GDS.US,D,20251203,000000,33.36,33.77,33.09,33.74,803591,0
+GDS.US,D,20251204,000000,34.16,34.6,33.73,33.78,434503,0
+GDS.US,D,20251205,000000,34.35,35.48,34.35,35.21,1176139,0
+GDS.US,D,20251208,000000,35.4,36.26,34.91,35.64,1783279,0
+GDS.US,D,20251209,000000,35.56,36.4899,35.36,36.02,3051434,0
+GDS.US,D,20251210,000000,35.85,36.46,35.44,36.23,995544,0
+GDS.US,D,20251211,000000,35.35,36.48,34.97,36.15,1663554,0
+GDS.US,D,20251212,000000,36.18,36.955,35.84,36.26,2769017,0
+GDS.US,D,20251215,000000,36.01,36.14,35.17,35.58,1346465,0
+GDS.US,D,20251216,000000,34.59,35.225,34.1626,34.74,1350513,0
+GDS.US,D,20251217,000000,34.86,35.655,33.66,33.69,1352724,0
+GDS.US,D,20251218,000000,34.185,34.84,34,34.46,697055,0
+GDS.US,D,20251219,000000,34.46,36,34.345,35.93,1386531,0
+GDS.US,D,20251222,000000,35.88,36.44,35.69,36.05,808063,0
+GDS.US,D,20251223,000000,35.51,35.68,34.63,34.93,807939,0
+GDS.US,D,20251224,000000,34.78,34.9795,34.47,34.8,181823,0
+GDS.US,D,20251226,000000,34.84,35.64,34.71,35.4,336082,0
+GDS.US,D,20251229,000000,34.48,35.09,34.18,34.65,430017,0
+GDS.US,D,20251230,000000,34.65,34.92,34.28,34.6,331930,0
+GDS.US,D,20251231,000000,34.83,35.5,34.745,34.9,556497,0
+GDS.US,D,20260102,000000,36.5,38.79,36.395,38.34,2892435,0
+GDS.US,D,20260105,000000,37.8,38,36.91,37.53,1185252,0
+GDS.US,D,20260106,000000,37.05,37.86,36.34,37.67,1081740,0
+GDS.US,D,20260107,000000,38.54,39.705,38.18,38.44,2176311,0
+GDS.US,D,20260108,000000,39.09,42.47,38.8,41.75,5589045,0
+GDS.US,D,20260109,000000,40.81,41.5099,40.2,40.97,1970595,0
+GDS.US,D,20260112,000000,41.83,46,41.8,44,5329474,0
+GDS.US,D,20260113,000000,42.455,43.4724,42.07,42.34,6218879,0
+GDS.US,D,20260114,000000,42.87,44.33,42.75,43.94,2388017,0
+GDS.US,D,20260115,000000,43.54,44.68,42.57,43.4,2234928,0
+GDS.US,D,20260116,000000,43,43,40.21,40.66,2219937,0
+GDS.US,D,20260120,000000,39.5,39.86,38.21,38.53,2332957,0
+GDS.US,D,20260121,000000,40.1,41,40.02,40.87,1194516,0
+GDS.US,D,20260122,000000,41.58,42.69,41.555,42.13,1196786,0
+GDS.US,D,20260123,000000,44.12,44.5,42.455,42.59,2332801,0
+GDS.US,D,20260126,000000,42.74,46.84,42.6,46.51,5102441,0
+GDS.US,D,20260127,000000,46.81,48.18,45.21,47.52,3623579,0
+GDS.US,D,20260128,000000,46.96,47.79,45.6001,47.14,2529049,0
+GDS.US,D,20260129,000000,47.88,48.01,45.6079,46.43,2005553,0
+GDS.US,D,20260130,000000,44.61,45.5,41.64,44.69,4696902,0
+GDS.US,D,20260202,000000,43.25,45.62,43.2,45.08,1931911,0
+GDS.US,D,20260203,000000,45.1,46.26,42.94,44.34,1778372,0
+GDS.US,D,20260204,000000,43.58,43.85,40.71,41.25,3472262,0
+GDS.US,D,20260205,000000,41.01,43.22,40.97,42.69,2270816,0
+GDS.US,D,20260206,000000,44.22,46.7,43.71,46.48,3585203,0
+GDS.US,D,20260209,000000,45.5,46.96,45.18,46.35,1463949,0
+GDS.US,D,20260210,000000,46.355,46.92,45.53,46.11,810164,0
+GDS.US,D,20260211,000000,46.42,47.5,45.35,46.48,1968448,0
+GDS.US,D,20260212,000000,46.95,48.61,46.3915,46.84,5269634,0
+GDS.US,D,20260213,000000,45.335,46.25,44.27,46.12,1748148,0
+GDS.US,D,20260217,000000,46,46.66,44.93,45.23,1797630,0
+GDS.US,D,20260218,000000,45.19,45.86,44.3,45.13,1315210,0
diff --git a/daily/us/nasdaq stocks/1/gecch.us.txt b/daily/us/nasdaq stocks/1/gecch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fe50dce1a2920e0e1756712e65638ddb30d09cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gecch.us.txt	
@@ -0,0 +1,299 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GECCH.US,D,20240927,000000,24.91,24.97,24.865,24.88,21500,0
+GECCH.US,D,20240930,000000,24.92,25,24.86,24.94,20673,0
+GECCH.US,D,20241001,000000,24.9,24.99,24.85,24.99,23041,0
+GECCH.US,D,20241002,000000,24.99,25,24.9,24.9999,27588,0
+GECCH.US,D,20241003,000000,25,25.265,24.9,24.98,21325,0
+GECCH.US,D,20241004,000000,24.97,25.01,24.92,24.99,15088,0
+GECCH.US,D,20241007,000000,25.16,25.195,24.95,25,26095,0
+GECCH.US,D,20241008,000000,24.97,25.01,24.94,25,11512,0
+GECCH.US,D,20241009,000000,24.95,25.08,24.95,24.98,17476,0
+GECCH.US,D,20241010,000000,24.98,24.99,24.9,24.95,28454,0
+GECCH.US,D,20241011,000000,24.95,24.98,24.91,24.95,11446,0
+GECCH.US,D,20241014,000000,24.97,25,24.97,24.99,13126,0
+GECCH.US,D,20241015,000000,24.99,25,24.95,24.99,7003,0
+GECCH.US,D,20241016,000000,24.99,25,24.95,24.99,10599,0
+GECCH.US,D,20241017,000000,25,25,24.99,25,4175,0
+GECCH.US,D,20241018,000000,25,25.255,24.98,25.255,12122,0
+GECCH.US,D,20241021,000000,25.02,25.02,25,25.02,1184,0
+GECCH.US,D,20241022,000000,25.1,25.1,25.05,25.055,2397,0
+GECCH.US,D,20241023,000000,25.1,25.115,25.0875,25.0875,5405,0
+GECCH.US,D,20241024,000000,25.09,25.0999,25.08,25.08,3353,0
+GECCH.US,D,20241025,000000,25.1,25.1999,25.08,25.12,7519,0
+GECCH.US,D,20241028,000000,25.2299,25.2299,25.01,25.02,2913,0
+GECCH.US,D,20241029,000000,25.11,25.18,25.02,25.15,4741,0
+GECCH.US,D,20241030,000000,25.11,25.2,25.11,25.15,1374,0
+GECCH.US,D,20241031,000000,25.1,25.1999,25.1,25.1999,5629,0
+GECCH.US,D,20241101,000000,25.1799,25.2,25.155,25.1999,1819,0
+GECCH.US,D,20241104,000000,25.2,25.2,25.1766,25.1766,676,0
+GECCH.US,D,20241105,000000,25.2,25.2,25.1572,25.2,4162,0
+GECCH.US,D,20241106,000000,25.2,25.2,25.2,25.2,310,0
+GECCH.US,D,20241107,000000,25.1864,25.2,25.18,25.2,3141,0
+GECCH.US,D,20241108,000000,25.18,25.23,25.18,25.225,4153,0
+GECCH.US,D,20241111,000000,25.2,25.2,25.1628,25.18,6013,0
+GECCH.US,D,20241112,000000,25.1526,25.202,25.1526,25.202,2500,0
+GECCH.US,D,20241113,000000,25.295,25.295,25.18,25.18,6788,0
+GECCH.US,D,20241114,000000,25.225,25.25,25.2,25.235,2304,0
+GECCH.US,D,20241115,000000,25.2399,25.2399,25.2399,25.2399,251,0
+GECCH.US,D,20241118,000000,25.23,25.35,25.23,25.32,4108,0
+GECCH.US,D,20241119,000000,25.16,25.2999,25.16,25.28,5073,0
+GECCH.US,D,20241122,000000,25.25,25.25,25.02,25.23,3629,0
+GECCH.US,D,20241125,000000,25.15,25.2,25.15,25.2,948,0
+GECCH.US,D,20241126,000000,25.15,25.16,25.07,25.16,1427,0
+GECCH.US,D,20241127,000000,25.2,25.25,25.1114,25.1114,1788,0
+GECCH.US,D,20241202,000000,25.2499,25.2499,25.07,25.07,1350,0
+GECCH.US,D,20241203,000000,25.15,25.25,25.15,25.2071,3070,0
+GECCH.US,D,20241204,000000,25.2499,25.3,25.21,25.3,2559,0
+GECCH.US,D,20241205,000000,25.3,25.305,25.3,25.3,564,0
+GECCH.US,D,20241206,000000,25.3,25.41,25.3,25.41,2636,0
+GECCH.US,D,20241209,000000,25.35,25.44,25.2787,25.42,1685,0
+GECCH.US,D,20241210,000000,25.39,25.39,25,25.06,6800,0
+GECCH.US,D,20241211,000000,25.15,25.24,25.14,25.24,3726,0
+GECCH.US,D,20241212,000000,25.21,25.33,25.15,25.3,5195,0
+GECCH.US,D,20241213,000000,24.86,24.95,24.85,24.85,12790,0
+GECCH.US,D,20241216,000000,24.92,24.94,24.59,24.6,26484,0
+GECCH.US,D,20241217,000000,24.7,24.86,24.69,24.75,9118,0
+GECCH.US,D,20241218,000000,24.8,24.8399,24.6,24.61,21947,0
+GECCH.US,D,20241219,000000,24.61,24.6612,24.55,24.65,6468,0
+GECCH.US,D,20241220,000000,24.66,24.8,24.65,24.79,11023,0
+GECCH.US,D,20241226,000000,24.87,24.95,24.87,24.95,1047,0
+GECCH.US,D,20241227,000000,24.73,24.95,24.7,24.75,21217,0
+GECCH.US,D,20241230,000000,24.75,24.75,24.38,24.45,40192,0
+GECCH.US,D,20241231,000000,24.59,24.95,24.59,24.95,1760,0
+GECCH.US,D,20250102,000000,24.775,24.8399,24.7,24.82,6836,0
+GECCH.US,D,20250103,000000,24.76,24.95,24.75,24.95,1230,0
+GECCH.US,D,20250106,000000,24.92,24.92,24.61,24.74,15797,0
+GECCH.US,D,20250107,000000,24.65,24.65,24.45,24.5,20893,0
+GECCH.US,D,20250108,000000,24.5,24.6,24.39,24.44,59809,0
+GECCH.US,D,20250110,000000,24.44,24.5825,24.44,24.55,4053,0
+GECCH.US,D,20250113,000000,24.6,24.74,24.55,24.73,4367,0
+GECCH.US,D,20250114,000000,24.72,24.72,24.5,24.5,2633,0
+GECCH.US,D,20250115,000000,24.6,24.6999,24.45,24.6999,17124,0
+GECCH.US,D,20250116,000000,24.5501,24.69,24.53,24.67,8413,0
+GECCH.US,D,20250117,000000,24.5,24.6156,24.5,24.55,26524,0
+GECCH.US,D,20250121,000000,24.55,24.65,24.55,24.625,2250,0
+GECCH.US,D,20250122,000000,24.62,24.6899,24.6,24.6,4024,0
+GECCH.US,D,20250123,000000,24.65,24.65,24.48,24.48,14492,0
+GECCH.US,D,20250124,000000,24.605,24.62,24.59,24.59,4405,0
+GECCH.US,D,20250127,000000,24.5801,24.5801,24.58,24.58,3814,0
+GECCH.US,D,20250128,000000,24.59,24.7,24.58,24.64,36577,0
+GECCH.US,D,20250129,000000,24.73,24.75,24.69,24.73,2864,0
+GECCH.US,D,20250130,000000,24.75,24.9,24.75,24.9,3371,0
+GECCH.US,D,20250131,000000,24.8999,24.8999,24.825,24.8501,1328,0
+GECCH.US,D,20250203,000000,24.85,24.89,24.8,24.89,2547,0
+GECCH.US,D,20250204,000000,24.84,24.89,24.83,24.839,5553,0
+GECCH.US,D,20250205,000000,24.86,24.9099,24.85,24.9099,5100,0
+GECCH.US,D,20250206,000000,24.92,25,24.92,25,11700,0
+GECCH.US,D,20250207,000000,25.01,25.11,25,25.065,17358,0
+GECCH.US,D,20250210,000000,25.11,25.11,25.025,25.025,552,0
+GECCH.US,D,20250211,000000,25.0999,25.0999,25.01,25.09,1850,0
+GECCH.US,D,20250212,000000,25.0525,25.15,25.05,25.105,20940,0
+GECCH.US,D,20250213,000000,25.13,25.379,25.12,25.12,13142,0
+GECCH.US,D,20250218,000000,25.15,25.18,25.15,25.18,894,0
+GECCH.US,D,20250219,000000,25.19,25.21,25,25,14691,0
+GECCH.US,D,20250220,000000,25,25.15,25,25,6280,0
+GECCH.US,D,20250221,000000,25.05,25.19,25,25.16,5725,0
+GECCH.US,D,20250224,000000,25.16,25.2,25.14,25.14,2405,0
+GECCH.US,D,20250225,000000,25.1401,25.38,25.14,25.38,12965,0
+GECCH.US,D,20250226,000000,25.21,25.4,25.01,25.03,16503,0
+GECCH.US,D,20250227,000000,25.146,25.3673,25.1001,25.1001,4768,0
+GECCH.US,D,20250228,000000,25.1652,25.2399,25.1652,25.2399,300,0
+GECCH.US,D,20250303,000000,25.1,25.2599,25,25.2599,5128,0
+GECCH.US,D,20250304,000000,25.19,25.19,25.1,25.18,752,0
+GECCH.US,D,20250305,000000,25.14,25.15,25.115,25.1499,3205,0
+GECCH.US,D,20250306,000000,25.15,25.15,25.08,25.08,3239,0
+GECCH.US,D,20250307,000000,25.15,25.26,25.14,25.26,3370,0
+GECCH.US,D,20250310,000000,25.19,25.28,25.08,25.27,6439,0
+GECCH.US,D,20250311,000000,25.16,25.35,25.1,25.35,12877,0
+GECCH.US,D,20250312,000000,25.37,25.3799,25.36,25.37,1009,0
+GECCH.US,D,20250313,000000,25.4,25.4,25,25,755,0
+GECCH.US,D,20250314,000000,24.835,24.99,24.67,24.99,628,0
+GECCH.US,D,20250317,000000,24.88,24.99,24.73,24.95,6115,0
+GECCH.US,D,20250318,000000,24.95,25,24.91,25,5589,0
+GECCH.US,D,20250319,000000,24.955,25,24.955,25,2320,0
+GECCH.US,D,20250320,000000,24.92,25,24.91,25,2510,0
+GECCH.US,D,20250321,000000,25,25,25,25,500,0
+GECCH.US,D,20250324,000000,25,25,24.98,25,1270,0
+GECCH.US,D,20250325,000000,24.92,24.98,24.91,24.98,849,0
+GECCH.US,D,20250326,000000,24.9699,24.9699,24.9699,24.9699,410,0
+GECCH.US,D,20250327,000000,24.895,24.895,24.895,24.895,522,0
+GECCH.US,D,20250328,000000,24.97,24.97,24.95,24.95,731,0
+GECCH.US,D,20250331,000000,24.99,24.9999,24.82,24.99,4172,0
+GECCH.US,D,20250401,000000,24.92,24.9872,24.92,24.92,2600,0
+GECCH.US,D,20250402,000000,24.96,24.97,24.62,24.7,2912,0
+GECCH.US,D,20250403,000000,24.9,24.9,24.9,24.9,412,0
+GECCH.US,D,20250404,000000,24.58,24.8,24.55,24.55,1522,0
+GECCH.US,D,20250407,000000,24.55,24.9,24.52,24.85,8314,0
+GECCH.US,D,20250408,000000,24.69,24.69,24.69,24.69,178,0
+GECCH.US,D,20250409,000000,24.5019,24.69,24.45,24.6,8090,0
+GECCH.US,D,20250411,000000,24.61,24.61,24.41,24.41,2002,0
+GECCH.US,D,20250414,000000,24.4501,24.4501,24.4501,24.4501,103,0
+GECCH.US,D,20250415,000000,24.71,24.71,24.4,24.5,3602,0
+GECCH.US,D,20250416,000000,24.55,24.9,24.52,24.9,1020,0
+GECCH.US,D,20250417,000000,24.65,24.96,24.6,24.96,478,0
+GECCH.US,D,20250421,000000,24.52,24.52,24.52,24.52,122,0
+GECCH.US,D,20250423,000000,24.7975,24.96,24.6,24.6,1239,0
+GECCH.US,D,20250424,000000,24.6,24.8,24.6,24.65,2124,0
+GECCH.US,D,20250425,000000,24.61,25,24.61,25,224,0
+GECCH.US,D,20250428,000000,24.61,25,24.6,24.66,6854,0
+GECCH.US,D,20250429,000000,24.7595,24.7595,24.7595,24.7595,211,0
+GECCH.US,D,20250430,000000,24.77,25,24.61,24.64,4502,0
+GECCH.US,D,20250501,000000,24.94,25.04,24.65,25.0055,8462,0
+GECCH.US,D,20250505,000000,25,25.305,24.8001,25.15,16992,0
+GECCH.US,D,20250507,000000,25.17,25.17,24.74,24.74,1930,0
+GECCH.US,D,20250508,000000,25.18,25.18,24.8,24.8,202,0
+GECCH.US,D,20250512,000000,25.18,25.2,24.78,25.2,3953,0
+GECCH.US,D,20250513,000000,25.18,25.18,24.82,25,632,0
+GECCH.US,D,20250514,000000,25.2,25.24,25.2,25.24,1021,0
+GECCH.US,D,20250519,000000,25.19,25.2,24.9,25.2,1870,0
+GECCH.US,D,20250521,000000,25.2,25.217,25.1,25.16,4450,0
+GECCH.US,D,20250522,000000,25.1,25.1,25.09,25.09,2250,0
+GECCH.US,D,20250523,000000,25.25,25.25,25.1599,25.16,1330,0
+GECCH.US,D,20250527,000000,25.205,25.25,25.205,25.205,898,0
+GECCH.US,D,20250528,000000,25.2001,25.2001,25.2001,25.2001,700,0
+GECCH.US,D,20250529,000000,25.2,25.2111,25.04,25.0421,3143,0
+GECCH.US,D,20250530,000000,25.04,25.1,25.04,25.1,1200,0
+GECCH.US,D,20250603,000000,25.1422,25.1422,25.04,25.06,3347,0
+GECCH.US,D,20250605,000000,25.07,25.07,25.07,25.07,801,0
+GECCH.US,D,20250606,000000,25.19,25.21,25.19,25.21,1002,0
+GECCH.US,D,20250609,000000,25.25,25.3,25.22,25.25,7529,0
+GECCH.US,D,20250610,000000,25.26,25.34,25.26,25.3,4400,0
+GECCH.US,D,20250611,000000,25.25,25.27,25.25,25.27,2596,0
+GECCH.US,D,20250612,000000,25.32,25.32,25.25,25.31,2174,0
+GECCH.US,D,20250613,000000,25.22,25.27,25.03,25.03,17574,0
+GECCH.US,D,20250616,000000,25,25.05,25,25.04,3460,0
+GECCH.US,D,20250617,000000,25.03,25.03,25,25,1079,0
+GECCH.US,D,20250618,000000,25.02,25.04,25.02,25.04,407,0
+GECCH.US,D,20250620,000000,25,25.0499,24.87,25.0499,2319,0
+GECCH.US,D,20250623,000000,25.05,25.07,25.0497,25.07,3418,0
+GECCH.US,D,20250624,000000,25.0899,25.09,25.0663,25.0837,2378,0
+GECCH.US,D,20250625,000000,25.08,25.08,25.08,25.08,598,0
+GECCH.US,D,20250626,000000,25.11,25.13,25.081,25.13,4375,0
+GECCH.US,D,20250627,000000,25.12,25.13,25.1,25.1,2645,0
+GECCH.US,D,20250630,000000,25.21,25.21,25.1201,25.13,3013,0
+GECCH.US,D,20250701,000000,25.13,25.1301,25.13,25.1301,291,0
+GECCH.US,D,20250702,000000,25.1801,25.24,25.1801,25.24,412,0
+GECCH.US,D,20250703,000000,25.2,25.631,25.15,25.16,5020,0
+GECCH.US,D,20250707,000000,25.13,25.1302,25.02,25.0201,1176,0
+GECCH.US,D,20250708,000000,25.12,25.12,25.0582,25.0582,839,0
+GECCH.US,D,20250709,000000,25.06,25.06,24.94,24.9463,7950,0
+GECCH.US,D,20250710,000000,25,25.22,25,25.02,2285,0
+GECCH.US,D,20250711,000000,24.89,25.1224,24.89,25.1224,1369,0
+GECCH.US,D,20250714,000000,25.16,25.21,25.05,25.21,811,0
+GECCH.US,D,20250715,000000,25.1517,25.1517,25.1517,25.1517,198,0
+GECCH.US,D,20250716,000000,25.1655,25.19,25.1655,25.19,336,0
+GECCH.US,D,20250717,000000,25.21,25.28,25.2063,25.25,3702,0
+GECCH.US,D,20250721,000000,25.33,25.35,25.16,25.2843,5626,0
+GECCH.US,D,20250722,000000,25.265,25.33,25.265,25.3299,2282,0
+GECCH.US,D,20250724,000000,25.3201,25.502,25.32,25.502,3900,0
+GECCH.US,D,20250725,000000,25.35,25.45,25.35,25.4,1465,0
+GECCH.US,D,20250728,000000,25.35,25.375,25.05,25.19,6614,0
+GECCH.US,D,20250729,000000,25.26,25.26,25.18,25.18,1882,0
+GECCH.US,D,20250730,000000,25.335,25.45,25.335,25.45,638,0
+GECCH.US,D,20250804,000000,25.525,25.525,25.45,25.5,501,0
+GECCH.US,D,20250805,000000,25.52,25.52,25.26,25.26,500,0
+GECCH.US,D,20250806,000000,25.27,25.27,25.27,25.27,114,0
+GECCH.US,D,20250811,000000,25.27,25.31,25.27,25.31,1476,0
+GECCH.US,D,20250812,000000,25.29,25.3899,25.28,25.3899,5186,0
+GECCH.US,D,20250813,000000,25.4,25.4,25.358,25.36,1030,0
+GECCH.US,D,20250815,000000,25.36,25.36,25.36,25.36,201,0
+GECCH.US,D,20250818,000000,25.58,25.58,25.31,25.3101,505,0
+GECCH.US,D,20250819,000000,25.45,25.45,25.45,25.45,617,0
+GECCH.US,D,20250820,000000,25.41,25.42,25.41,25.41,889,0
+GECCH.US,D,20250821,000000,25.3,25.5999,25.27,25.5999,3346,0
+GECCH.US,D,20250829,000000,25.58,25.58,25.58,25.58,109,0
+GECCH.US,D,20250902,000000,25.52,25.52,25.35,25.35,378,0
+GECCH.US,D,20250903,000000,25.4,25.5,25.35,25.5,5791,0
+GECCH.US,D,20250904,000000,25.37,25.4,25.32,25.4,2179,0
+GECCH.US,D,20250905,000000,25.3999,25.4993,25.35,25.49,1635,0
+GECCH.US,D,20250908,000000,25.56,25.56,25.56,25.56,1181,0
+GECCH.US,D,20250910,000000,25.47,25.53,25.47,25.53,1049,0
+GECCH.US,D,20250911,000000,25.51,25.5113,25.51,25.5113,2026,0
+GECCH.US,D,20250912,000000,25.55,25.64,25.55,25.5821,3187,0
+GECCH.US,D,20250915,000000,25.16,25.2519,25.1,25.2519,578,0
+GECCH.US,D,20250916,000000,25.2,25.4,25.12,25.275,6452,0
+GECCH.US,D,20250917,000000,25.15,25.15,25.1,25.15,1254,0
+GECCH.US,D,20250918,000000,25.197,25.197,25.1129,25.1129,506,0
+GECCH.US,D,20250922,000000,25.286,25.286,25.286,25.286,100,0
+GECCH.US,D,20250925,000000,25.1,25.2,25.1,25.101,2132,0
+GECCH.US,D,20250926,000000,25.1,25.3314,25.1,25.13,1779,0
+GECCH.US,D,20250929,000000,25.11,25.243,25.11,25.243,802,0
+GECCH.US,D,20250930,000000,25.25,25.25,25.25,25.25,333,0
+GECCH.US,D,20251001,000000,25.37,25.37,25.04,25.0602,11906,0
+GECCH.US,D,20251002,000000,25.01,25.27,24.93,25.2695,14081,0
+GECCH.US,D,20251003,000000,25.31,25.31,25.298,25.298,503,0
+GECCH.US,D,20251006,000000,25.02,25.35,25.02,25.302,3395,0
+GECCH.US,D,20251007,000000,25.06,25.1,25.04,25.1,1337,0
+GECCH.US,D,20251008,000000,25.2,25.3499,25.0134,25.0134,3245,0
+GECCH.US,D,20251009,000000,25.15,25.15,25.15,25.15,228,0
+GECCH.US,D,20251010,000000,25.15,25.15,25.03,25.03,5427,0
+GECCH.US,D,20251013,000000,25,25,24.99,25,828,0
+GECCH.US,D,20251014,000000,24.99,24.99,24.99,24.99,231,0
+GECCH.US,D,20251015,000000,25.2885,25.2885,25.2885,25.2885,114,0
+GECCH.US,D,20251016,000000,25.005,25.005,25.005,25.005,1029,0
+GECCH.US,D,20251017,000000,25.4,25.4,25.4,25.4,349,0
+GECCH.US,D,20251020,000000,25.03,25.06,25.01,25.02,689,0
+GECCH.US,D,20251021,000000,25.01,25.01,25,25,1217,0
+GECCH.US,D,20251022,000000,25,25.1,24.99,25.075,3509,0
+GECCH.US,D,20251024,000000,25.27,25.3775,25.27,25.3775,219,0
+GECCH.US,D,20251027,000000,25.0002,25.3999,25.0002,25.11,4605,0
+GECCH.US,D,20251029,000000,25.01,25.1,25.01,25.1,2990,0
+GECCH.US,D,20251030,000000,25.15,25.15,24.7,24.79,16170,0
+GECCH.US,D,20251031,000000,25.1,25.3,24.9,25.3,1265,0
+GECCH.US,D,20251103,000000,25.28,25.28,25.28,25.28,303,0
+GECCH.US,D,20251104,000000,25.07,25.32,25.06,25.32,728,0
+GECCH.US,D,20251106,000000,25.169,25.169,25.11,25.13,324,0
+GECCH.US,D,20251107,000000,25.17,25.4,25.13,25.169,4519,0
+GECCH.US,D,20251110,000000,25.38,25.4,25.1,25.1,447,0
+GECCH.US,D,20251111,000000,25.2,25.2001,25.2,25.2001,1789,0
+GECCH.US,D,20251112,000000,25.16,25.16,25.16,25.16,1780,0
+GECCH.US,D,20251113,000000,25.1699,25.28,25.16,25.25,2645,0
+GECCH.US,D,20251117,000000,25.25,25.25,25.25,25.25,770,0
+GECCH.US,D,20251118,000000,25.4,25.4,25.4,25.4,580,0
+GECCH.US,D,20251119,000000,25.25,25.25,25.25,25.25,163,0
+GECCH.US,D,20251120,000000,25.25,25.3,25.25,25.267,4543,0
+GECCH.US,D,20251121,000000,25.25,25.25,25.25,25.25,265,0
+GECCH.US,D,20251124,000000,25.3,25.3,25.25,25.25,1647,0
+GECCH.US,D,20251125,000000,25.27,25.3,25.25,25.3,1692,0
+GECCH.US,D,20251126,000000,25.27,25.38,25.27,25.38,1030,0
+GECCH.US,D,20251202,000000,25.48,25.48,25.4,25.4799,1157,0
+GECCH.US,D,20251203,000000,25.52,25.52,25.52,25.52,1322,0
+GECCH.US,D,20251205,000000,25.52,25.52,25.52,25.52,459,0
+GECCH.US,D,20251208,000000,25.435,25.435,25.435,25.435,1755,0
+GECCH.US,D,20251209,000000,25.378,25.53,25.32,25.53,5061,0
+GECCH.US,D,20251210,000000,25.35,25.47,25.35,25.4024,1255,0
+GECCH.US,D,20251212,000000,25.53,25.61,25.53,25.54,10584,0
+GECCH.US,D,20251215,000000,25.18,25.18,25.11,25.111,1222,0
+GECCH.US,D,20251216,000000,25.3,25.38,25.3,25.37,15975,0
+GECCH.US,D,20251217,000000,25.1,25.29,25.1,25.29,3130,0
+GECCH.US,D,20251218,000000,25.13,25.25,25.12,25.25,2587,0
+GECCH.US,D,20251219,000000,25.2097,25.3,25.19,25.19,728,0
+GECCH.US,D,20251223,000000,25.29,25.29,25.29,25.29,179,0
+GECCH.US,D,20251226,000000,25.24,25.24,25.1,25.155,6981,0
+GECCH.US,D,20251229,000000,25.1,25.19,25.075,25.19,2831,0
+GECCH.US,D,20251230,000000,25.18,25.1948,25.18,25.1948,1288,0
+GECCH.US,D,20251231,000000,25.15,25.1502,25.15,25.1502,1036,0
+GECCH.US,D,20260105,000000,25.14,25.2,25.14,25.2,2009,0
+GECCH.US,D,20260106,000000,25.1999,25.1999,25.16,25.16,595,0
+GECCH.US,D,20260107,000000,25.185,25.21,25.185,25.2099,1719,0
+GECCH.US,D,20260109,000000,25.18,25.18,25.18,25.18,291,0
+GECCH.US,D,20260112,000000,25.2,25.2,25.1999,25.1999,526,0
+GECCH.US,D,20260113,000000,25.205,25.22,25.1901,25.2,26008,0
+GECCH.US,D,20260115,000000,25.33,25.33,25.33,25.33,105,0
+GECCH.US,D,20260116,000000,25.33,25.39,25.25,25.25,2485,0
+GECCH.US,D,20260121,000000,25.303,25.33,25.28,25.3,781,0
+GECCH.US,D,20260123,000000,25.3,25.33,25.3,25.3,1261,0
+GECCH.US,D,20260127,000000,25.2001,25.33,25.2001,25.3249,4350,0
+GECCH.US,D,20260128,000000,25.32,25.32,25.32,25.32,179,0
+GECCH.US,D,20260129,000000,25.32,25.32,25.25,25.25,3340,0
+GECCH.US,D,20260130,000000,25.25,25.25,25.25,25.25,143,0
+GECCH.US,D,20260202,000000,25.295,25.295,25.25,25.25,6603,0
+GECCH.US,D,20260203,000000,25.34,25.34,25.34,25.34,300,0
+GECCH.US,D,20260204,000000,25.228,25.228,25.22,25.22,313,0
+GECCH.US,D,20260205,000000,25.22,25.22,25.2,25.2,404,0
+GECCH.US,D,20260206,000000,25.275,25.36,25.275,25.36,1989,0
+GECCH.US,D,20260210,000000,25.21,25.29,25.16,25.2,3998,0
+GECCH.US,D,20260211,000000,25.27,25.27,25.27,25.27,376,0
+GECCH.US,D,20260212,000000,25.275,25.275,25.2,25.2,2331,0
+GECCH.US,D,20260217,000000,25.294,25.294,25.294,25.294,261,0
+GECCH.US,D,20260218,000000,25.25,25.36,25.25,25.36,3902,0
diff --git a/daily/us/nasdaq stocks/1/gigm.us.txt b/daily/us/nasdaq stocks/1/gigm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01127d102e2a235260c4e0243f28bb622e72fc59
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gigm.us.txt	
@@ -0,0 +1,5267 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GIGM.US,D,20050225,000000,7.6,7.85,7.6,7.7,29842,0
+GIGM.US,D,20050228,000000,7.95,7.95,7.5,7.6,33656,0
+GIGM.US,D,20050301,000000,7.6,7.65,7.5,7.65,15968,0
+GIGM.US,D,20050302,000000,7.65,8.4,7.5,8.25,144297,0
+GIGM.US,D,20050303,000000,8.7,9,8.3,8.5,182726,0
+GIGM.US,D,20050304,000000,8.6,8.6,8.1,8.25,74240,0
+GIGM.US,D,20050307,000000,8.25,8.3,7.7,8.05,78247,0
+GIGM.US,D,20050308,000000,7.8,8,7.65,7.75,36096,0
+GIGM.US,D,20050309,000000,7.7,7.85,7.65,7.65,19140,0
+GIGM.US,D,20050310,000000,7.6,7.75,7.5,7.6,28282,0
+GIGM.US,D,20050311,000000,7.6,7.7,7.4,7.55,14311,0
+GIGM.US,D,20050314,000000,7.5,7.75,7.5,7.7,22610,0
+GIGM.US,D,20050315,000000,7.55,7.9,7.55,7.6,27030,0
+GIGM.US,D,20050316,000000,7.8,7.8,7.4,7.4,27440,0
+GIGM.US,D,20050317,000000,7.4,7.6,7.1,7.1,61270,0
+GIGM.US,D,20050318,000000,7.1,7.4,7.1,7.15,39872,0
+GIGM.US,D,20050321,000000,7.15,7.4,7,7.15,22826,0
+GIGM.US,D,20050322,000000,7.25,7.3,7.1,7.25,15702,0
+GIGM.US,D,20050323,000000,7.35,7.4,6.9,6.95,35386,0
+GIGM.US,D,20050324,000000,6.95,7,6.7,6.8,61871,0
+GIGM.US,D,20050328,000000,6.75,7.1,6.65,6.75,45777,0
+GIGM.US,D,20050329,000000,6.75,6.85,6.5,6.5,22902,0
+GIGM.US,D,20050330,000000,6.45,7,6.4,6.9,44457,0
+GIGM.US,D,20050331,000000,6.95,7.75,6.8,7.75,62251,0
+GIGM.US,D,20050401,000000,7.5,7.65,7.1,7.2,46782,0
+GIGM.US,D,20050404,000000,7.1,7.35,7,7.35,23290,0
+GIGM.US,D,20050405,000000,7.15,7.15,6.9,7.05,21164,0
+GIGM.US,D,20050406,000000,7,7.25,6.95,7.05,17921,0
+GIGM.US,D,20050407,000000,6.95,7.2,6.95,7.2,24036,0
+GIGM.US,D,20050408,000000,7.1,7.15,6.9,6.95,15320,0
+GIGM.US,D,20050411,000000,6.95,7.75,6.95,7.65,89479,0
+GIGM.US,D,20050412,000000,8,8,7.3,7.6,48026,0
+GIGM.US,D,20050413,000000,7.4,8.7,7.35,8,393150,0
+GIGM.US,D,20050414,000000,8.3,8.45,7.35,7.65,124556,0
+GIGM.US,D,20050415,000000,7.65,7.7,7.25,7.35,60580,0
+GIGM.US,D,20050418,000000,7.05,7.4,7.05,7.1,23499,0
+GIGM.US,D,20050419,000000,7.15,7.55,7.15,7.45,27199,0
+GIGM.US,D,20050420,000000,7.3,7.8,7.3,7.35,55318,0
+GIGM.US,D,20050421,000000,7.3,7.7,7.3,7.35,47346,0
+GIGM.US,D,20050422,000000,7.45,7.5,7.25,7.35,39961,0
+GIGM.US,D,20050425,000000,7.25,7.5,7.2,7.25,34408,0
+GIGM.US,D,20050426,000000,7.35,7.35,7.05,7.05,32875,0
+GIGM.US,D,20050427,000000,7.05,7.4,6.85,7.15,49584,0
+GIGM.US,D,20050428,000000,7.25,7.25,6.95,6.95,22434,0
+GIGM.US,D,20050429,000000,6.85,7.3,6.85,7.15,19481,0
+GIGM.US,D,20050502,000000,6.8,7.25,6.8,6.9,34532,0
+GIGM.US,D,20050503,000000,6.85,7.25,6.85,6.9,10600,0
+GIGM.US,D,20050504,000000,6.9,7.3,6.8,7.15,32789,0
+GIGM.US,D,20050505,000000,7.15,7.25,6.95,7.05,11548,0
+GIGM.US,D,20050506,000000,7.1,7.25,7,7,18943,0
+GIGM.US,D,20050509,000000,7,7.6,7,7.55,54202,0
+GIGM.US,D,20050510,000000,7.55,7.85,7.15,7.35,133251,0
+GIGM.US,D,20050511,000000,7.45,7.6,7,7.35,34379,0
+GIGM.US,D,20050512,000000,7.35,7.5,7.2,7.4,21381,0
+GIGM.US,D,20050513,000000,7.25,7.55,7.15,7.5,20843,0
+GIGM.US,D,20050516,000000,7.6,7.7,7.3,7.4,25121,0
+GIGM.US,D,20050517,000000,7.35,7.35,7.1,7.3,33608,0
+GIGM.US,D,20050518,000000,7.2,7.6,7.1,7.35,42865,0
+GIGM.US,D,20050519,000000,7.4,7.45,7.2,7.25,23714,0
+GIGM.US,D,20050520,000000,7.1,7.4,7.05,7.3,25018,0
+GIGM.US,D,20050523,000000,7.1,7.35,7.1,7.2,22559,0
+GIGM.US,D,20050524,000000,7.1,7.4,7.05,7.35,34249,0
+GIGM.US,D,20050525,000000,7.3,7.4,7.15,7.3,20151,0
+GIGM.US,D,20050526,000000,7.2,7.45,7.2,7.45,37573,0
+GIGM.US,D,20050527,000000,7.2,8.25,7.2,7.8,164069,0
+GIGM.US,D,20050531,000000,7.9,8,7.6,7.75,38815,0
+GIGM.US,D,20050601,000000,7.8,8.6,7.8,8.35,248051,0
+GIGM.US,D,20050602,000000,8.35,8.9,8.15,8.5,145047,0
+GIGM.US,D,20050603,000000,8.75,9.35,8.3,8.6,284552,0
+GIGM.US,D,20050606,000000,8.7,8.9,8.3,8.6,76851,0
+GIGM.US,D,20050607,000000,8.95,9.25,8.05,8.25,103192,0
+GIGM.US,D,20050608,000000,9.95,10.25,8.55,8.7,1171410,0
+GIGM.US,D,20050609,000000,8.7,8.9,8.05,8.9,292350,0
+GIGM.US,D,20050610,000000,8.8,9.75,8.75,9.6,385423,0
+GIGM.US,D,20050613,000000,10.05,11.4,9.8,11.2,1295014,0
+GIGM.US,D,20050614,000000,11.55,11.95,10.4,10.4,719238,0
+GIGM.US,D,20050615,000000,10.25,10.9,10.05,10.7,270863,0
+GIGM.US,D,20050616,000000,11.05,12.45,10.95,12.4,1148210,0
+GIGM.US,D,20050617,000000,12.5,12.95,11.35,11.85,733616,0
+GIGM.US,D,20050620,000000,11.85,12.25,11.55,11.65,141253,0
+GIGM.US,D,20050621,000000,11.65,11.9,10.75,11,224531,0
+GIGM.US,D,20050622,000000,11,11.25,10.45,10.8,156729,0
+GIGM.US,D,20050623,000000,10.8,11.1,10.05,10.6,195207,0
+GIGM.US,D,20050624,000000,10.15,10.75,10.1,10.45,152623,0
+GIGM.US,D,20050627,000000,10.6,11.25,10.3,11.1,216612,0
+GIGM.US,D,20050628,000000,11.05,11.4,10.65,10.95,204665,0
+GIGM.US,D,20050629,000000,10.95,11.25,10.5,10.65,108322,0
+GIGM.US,D,20050630,000000,10.8,10.8,10.4,10.7,119748,0
+GIGM.US,D,20050701,000000,10.6,11.7,10.6,11.5,398244,0
+GIGM.US,D,20050705,000000,11.85,12.2,11.45,12.1,324628,0
+GIGM.US,D,20050706,000000,12.25,12.65,11.75,11.85,176036,0
+GIGM.US,D,20050707,000000,10.7,11.75,10.7,11.65,249371,0
+GIGM.US,D,20050708,000000,11.75,13.95,11.75,13,933778,0
+GIGM.US,D,20050711,000000,13.5,13.75,12.1,12.6,677456,0
+GIGM.US,D,20050712,000000,12.65,12.85,12.15,12.6,224143,0
+GIGM.US,D,20050713,000000,12.5,12.85,12.35,12.55,81116,0
+GIGM.US,D,20050714,000000,12.6,13.1,12,12.25,198266,0
+GIGM.US,D,20050715,000000,12.35,12.35,11.75,12,211460,0
+GIGM.US,D,20050718,000000,12.3,12.4,11.7,12.25,291013,0
+GIGM.US,D,20050719,000000,12.3,13.6,12.25,13.3,451996,0
+GIGM.US,D,20050720,000000,12.15,12.35,10.6,10.6,753397,0
+GIGM.US,D,20050721,000000,10.5,10.65,9.85,10.1,450945,0
+GIGM.US,D,20050722,000000,10.05,10.5,10.05,10.25,125005,0
+GIGM.US,D,20050725,000000,10.3,10.35,9.15,9.3,469298,0
+GIGM.US,D,20050726,000000,9.1,9.7,9.1,9.45,161147,0
+GIGM.US,D,20050727,000000,9.5,9.65,9.2,9.4,176205,0
+GIGM.US,D,20050728,000000,9.65,10,9.4,9.9,261390,0
+GIGM.US,D,20050729,000000,9.85,10,9.65,9.8,130713,0
+GIGM.US,D,20050801,000000,9.75,9.95,9.65,9.7,128325,0
+GIGM.US,D,20050802,000000,9.6,9.95,9.4,9.5,119769,0
+GIGM.US,D,20050803,000000,9.75,9.8,9.6,9.6,121365,0
+GIGM.US,D,20050804,000000,9.55,9.75,9.55,9.55,71276,0
+GIGM.US,D,20050805,000000,9.5,10.6,9.5,9.75,335286,0
+GIGM.US,D,20050808,000000,10,10.25,9.75,9.9,129910,0
+GIGM.US,D,20050809,000000,9.85,10.8,9.85,10.75,280232,0
+GIGM.US,D,20050810,000000,11.05,11.05,10.45,10.5,158218,0
+GIGM.US,D,20050811,000000,10.8,10.8,10.15,10.45,85002,0
+GIGM.US,D,20050812,000000,10.25,10.55,10.15,10.2,61824,0
+GIGM.US,D,20050815,000000,10.25,10.35,9.9,10.05,66539,0
+GIGM.US,D,20050816,000000,10.05,10.1,9.85,10,70699,0
+GIGM.US,D,20050817,000000,10,10.5,10,10.25,73098,0
+GIGM.US,D,20050818,000000,10.25,10.35,10.05,10.1,37076,0
+GIGM.US,D,20050819,000000,10.05,10.35,10.05,10.25,44902,0
+GIGM.US,D,20050822,000000,10.2,10.5,10.15,10.15,37789,0
+GIGM.US,D,20050823,000000,10.15,10.5,10.1,10.15,57898,0
+GIGM.US,D,20050824,000000,10.15,10.35,10.15,10.3,45860,0
+GIGM.US,D,20050825,000000,10.3,10.7,10.3,10.55,74887,0
+GIGM.US,D,20050826,000000,10.45,10.65,10.25,10.6,68337,0
+GIGM.US,D,20050829,000000,10.4,10.6,10.35,10.5,45587,0
+GIGM.US,D,20050830,000000,10.55,10.55,10.35,10.5,33064,0
+GIGM.US,D,20050831,000000,10.55,10.55,10.15,10.25,80087,0
+GIGM.US,D,20050901,000000,10.25,10.4,10.05,10.2,75614,0
+GIGM.US,D,20050902,000000,10.25,10.25,10.05,10.15,27397,0
+GIGM.US,D,20050906,000000,10.15,10.4,10.15,10.25,101688,0
+GIGM.US,D,20050907,000000,10.3,10.45,10.15,10.2,132279,0
+GIGM.US,D,20050908,000000,10.5,10.7,10.15,10.15,277211,0
+GIGM.US,D,20050909,000000,10.15,10.25,9.5,9.5,193430,0
+GIGM.US,D,20050912,000000,9.5,9.7,9.5,9.5,96495,0
+GIGM.US,D,20050913,000000,9.5,9.75,9.3,9.45,126853,0
+GIGM.US,D,20050914,000000,9.35,9.5,9.35,9.45,85083,0
+GIGM.US,D,20050915,000000,9.45,9.5,9.4,9.45,29587,0
+GIGM.US,D,20050916,000000,9.65,9.7,9.45,9.45,21634,0
+GIGM.US,D,20050919,000000,9.5,9.65,9.4,9.45,36153,0
+GIGM.US,D,20050920,000000,9.45,9.5,9.4,9.45,32690,0
+GIGM.US,D,20050921,000000,9.4,9.45,9,9.05,97983,0
+GIGM.US,D,20050922,000000,8.95,9.05,8.75,8.75,77207,0
+GIGM.US,D,20050923,000000,8.65,9,8.55,8.55,90780,0
+GIGM.US,D,20050926,000000,8.55,8.6,8.25,8.4,131316,0
+GIGM.US,D,20050927,000000,8.3,9,8.3,8.9,76738,0
+GIGM.US,D,20050928,000000,8.9,9,8.65,8.9,10278,0
+GIGM.US,D,20050929,000000,9,9.45,9,9,97598,0
+GIGM.US,D,20050930,000000,9.3,9.3,9,9.1,32721,0
+GIGM.US,D,20051003,000000,9.2,9.6,9.1,9.5,52390,0
+GIGM.US,D,20051004,000000,9.6,9.6,9.35,9.35,77731,0
+GIGM.US,D,20051005,000000,9.45,9.45,9.1,9.1,32656,0
+GIGM.US,D,20051006,000000,8.9,9.15,8.75,8.8,35689,0
+GIGM.US,D,20051007,000000,8.8,8.95,8.7,8.9,18330,0
+GIGM.US,D,20051010,000000,9,9.5,8.9,9.45,34624,0
+GIGM.US,D,20051011,000000,9.45,9.6,9.3,9.5,38493,0
+GIGM.US,D,20051012,000000,9.5,9.65,9.1,9.4,58013,0
+GIGM.US,D,20051013,000000,9.3,9.6,8.8,9.1,45138,0
+GIGM.US,D,20051014,000000,9,9.35,9,9.3,14702,0
+GIGM.US,D,20051017,000000,9.4,9.45,9,9.3,9424,0
+GIGM.US,D,20051018,000000,9.4,9.4,8.9,9,14857,0
+GIGM.US,D,20051019,000000,8.8,9.05,8.8,9,14458,0
+GIGM.US,D,20051020,000000,9,9,8.8,8.85,11074,0
+GIGM.US,D,20051021,000000,8.8,9.2,8.8,9,12997,0
+GIGM.US,D,20051024,000000,9,9.25,9,9.1,7470,0
+GIGM.US,D,20051025,000000,9.15,9.15,8.85,9,6683,0
+GIGM.US,D,20051026,000000,8.9,9.05,8.85,8.85,13816,0
+GIGM.US,D,20051027,000000,8.85,9.2,8.75,8.8,32410,0
+GIGM.US,D,20051028,000000,9.1,9.1,8.8,8.85,9349,0
+GIGM.US,D,20051031,000000,9,9.1,8.9,9.05,20796,0
+GIGM.US,D,20051101,000000,9.1,9.25,9,9.05,14542,0
+GIGM.US,D,20051102,000000,9.15,10.1,9.15,10.05,192513,0
+GIGM.US,D,20051103,000000,10.4,10.55,9.95,9.95,95080,0
+GIGM.US,D,20051104,000000,10.15,10.3,10.05,10.2,43005,0
+GIGM.US,D,20051107,000000,10.4,10.75,10.3,10.6,102102,0
+GIGM.US,D,20051108,000000,10.75,11.05,10.6,11,145889,0
+GIGM.US,D,20051109,000000,11,11.2,10.35,10.95,109043,0
+GIGM.US,D,20051110,000000,11,11.15,10.65,11.15,63128,0
+GIGM.US,D,20051111,000000,11.25,11.35,11,11.2,70265,0
+GIGM.US,D,20051114,000000,11.25,11.4,11.05,11.3,56176,0
+GIGM.US,D,20051115,000000,11.25,11.4,10.75,10.8,75139,0
+GIGM.US,D,20051116,000000,10.75,10.9,10.4,10.6,80972,0
+GIGM.US,D,20051117,000000,12.2,13.45,11.5,11.85,1325480,0
+GIGM.US,D,20051118,000000,12.1,12.2,11.65,12,152926,0
+GIGM.US,D,20051121,000000,12.1,12.7,12,12.45,195752,0
+GIGM.US,D,20051122,000000,12.5,12.6,12.25,12.3,72622,0
+GIGM.US,D,20051123,000000,12.25,12.35,11.8,11.8,91800,0
+GIGM.US,D,20051125,000000,11.75,12.25,11.65,12.15,43996,0
+GIGM.US,D,20051128,000000,12.25,12.85,12,12.6,147136,0
+GIGM.US,D,20051129,000000,12.55,12.6,12.05,12.05,63147,0
+GIGM.US,D,20051130,000000,12.05,12.45,11.95,12.15,26606,0
+GIGM.US,D,20051201,000000,12.4,12.6,12.1,12.55,63018,0
+GIGM.US,D,20051202,000000,12.55,12.55,12.35,12.55,86343,0
+GIGM.US,D,20051205,000000,13.15,14.25,12.75,13.45,558782,0
+GIGM.US,D,20051206,000000,13.6,14,13.25,13.5,305885,0
+GIGM.US,D,20051207,000000,13.6,13.85,13.55,13.8,104154,0
+GIGM.US,D,20051208,000000,13.85,13.85,13.4,13.45,68403,0
+GIGM.US,D,20051209,000000,13.4,13.65,13,13.45,74441,0
+GIGM.US,D,20051212,000000,13.5,13.65,13.25,13.45,48615,0
+GIGM.US,D,20051213,000000,13.5,13.55,13.25,13.45,34698,0
+GIGM.US,D,20051214,000000,13.65,13.65,13,13,67398,0
+GIGM.US,D,20051215,000000,12.8,13.1,12.55,12.8,80651,0
+GIGM.US,D,20051216,000000,13,13,12.55,12.7,44567,0
+GIGM.US,D,20051219,000000,13,15.25,13,14.65,747235,0
+GIGM.US,D,20051220,000000,14.7,15.6,14.15,14.25,408019,0
+GIGM.US,D,20051221,000000,14.4,14.75,13.9,14.1,87031,0
+GIGM.US,D,20051222,000000,14.15,15.05,14.1,14.95,181941,0
+GIGM.US,D,20051223,000000,15,15.2,14.4,14.95,109280,0
+GIGM.US,D,20051227,000000,14.5,14.95,14.15,14.4,124716,0
+GIGM.US,D,20051228,000000,14.4,14.85,14.1,14.45,65940,0
+GIGM.US,D,20051229,000000,14.65,14.65,14.15,14.2,31445,0
+GIGM.US,D,20051230,000000,14.05,14.35,14,14.25,81706,0
+GIGM.US,D,20060103,000000,14.75,14.9,14.15,14.5,120167,0
+GIGM.US,D,20060104,000000,14.9,16.45,14.7,16.25,460297,0
+GIGM.US,D,20060105,000000,16.5,17.15,15.9,15.95,356541,0
+GIGM.US,D,20060106,000000,15.95,19,15.9,19,613425,0
+GIGM.US,D,20060109,000000,18.65,19.5,17.85,18.9,483732,0
+GIGM.US,D,20060110,000000,18.5,19.9,18.25,19.55,242611,0
+GIGM.US,D,20060111,000000,19.9,22.5,19.8,21.85,431417,0
+GIGM.US,D,20060112,000000,21.95,22.15,20.45,20.75,260155,0
+GIGM.US,D,20060113,000000,20.35,20.9,19.5,20,259282,0
+GIGM.US,D,20060117,000000,19.8,22.9,19.75,22.25,395676,0
+GIGM.US,D,20060118,000000,21.75,24.35,20.75,23.65,454231,0
+GIGM.US,D,20060119,000000,24.3,24.5,22.6,22.95,263459,0
+GIGM.US,D,20060120,000000,22.9,24.85,22.2,23.6,291610,0
+GIGM.US,D,20060123,000000,23.6,23.75,22.7,23.3,137114,0
+GIGM.US,D,20060124,000000,22.75,23.75,22.15,23.6,193292,0
+GIGM.US,D,20060125,000000,23.5,28.15,23.5,27.5,934476,0
+GIGM.US,D,20060126,000000,27.95,28.1,25.15,25.25,686913,0
+GIGM.US,D,20060127,000000,24.95,25.85,23.7,24.15,450888,0
+GIGM.US,D,20060130,000000,24.15,26.65,23.95,26.1,355484,0
+GIGM.US,D,20060131,000000,26.35,26.85,25.25,25.25,195779,0
+GIGM.US,D,20060201,000000,24.95,25.45,23.8,24.05,185540,0
+GIGM.US,D,20060202,000000,24.05,24.1,21.9,23.35,488582,0
+GIGM.US,D,20060203,000000,23,24.8,22.45,23.7,251722,0
+GIGM.US,D,20060206,000000,23.55,24,22.2,22.65,185290,0
+GIGM.US,D,20060207,000000,22.5,23.2,19.5,20.8,434048,0
+GIGM.US,D,20060208,000000,20.9,21.7,19.9,20.3,280521,0
+GIGM.US,D,20060209,000000,20.15,22.9,20.15,21.75,374718,0
+GIGM.US,D,20060210,000000,21.9,24,21.9,23.5,322424,0
+GIGM.US,D,20060213,000000,23.25,24.6,22.6,23.25,175254,0
+GIGM.US,D,20060214,000000,23.5,23.5,22.5,22.95,82798,0
+GIGM.US,D,20060215,000000,22.95,23,22.35,22.55,45736,0
+GIGM.US,D,20060216,000000,22.45,23.7,21.8,23.05,99489,0
+GIGM.US,D,20060217,000000,22.85,23.6,22.85,23,68161,0
+GIGM.US,D,20060221,000000,22.8,23.45,21.9,22.6,122446,0
+GIGM.US,D,20060222,000000,22.5,23,22.15,22.6,58308,0
+GIGM.US,D,20060223,000000,22.5,22.75,22.45,22.55,43669,0
+GIGM.US,D,20060224,000000,22.5,23.75,22.25,23.75,127524,0
+GIGM.US,D,20060227,000000,23.65,24.25,22.55,22.55,127278,0
+GIGM.US,D,20060228,000000,22.55,22.7,21.35,22.55,105766,0
+GIGM.US,D,20060301,000000,22.45,22.9,21.95,22.65,55781,0
+GIGM.US,D,20060302,000000,22.5,22.55,22.1,22.5,47852,0
+GIGM.US,D,20060303,000000,22.5,23.35,22.25,22.8,52826,0
+GIGM.US,D,20060306,000000,22.7,23,21.95,22.05,53154,0
+GIGM.US,D,20060307,000000,21.9,22.15,20.8,21.5,115012,0
+GIGM.US,D,20060308,000000,21.35,21.5,20.55,21.35,94721,0
+GIGM.US,D,20060309,000000,21.5,22.05,21.3,21.75,63007,0
+GIGM.US,D,20060310,000000,22.15,22.5,21.65,22,82724,0
+GIGM.US,D,20060313,000000,22,23.3,22,22.45,120394,0
+GIGM.US,D,20060314,000000,22.6,22.7,22.05,22.35,51455,0
+GIGM.US,D,20060315,000000,22.3,22.6,21.55,22.5,97714,0
+GIGM.US,D,20060316,000000,22.75,22.85,22.4,22.5,55862,0
+GIGM.US,D,20060317,000000,22.85,24.65,22.55,24.55,200130,0
+GIGM.US,D,20060320,000000,25.6,26.75,25.25,26.6,305841,0
+GIGM.US,D,20060321,000000,26.25,26.6,25.05,25.3,175090,0
+GIGM.US,D,20060322,000000,25.4,27.15,24.85,25.95,232860,0
+GIGM.US,D,20060323,000000,30.75,31.8,28.9,29,1734309,0
+GIGM.US,D,20060324,000000,29.25,29.4,27.2,27.4,450418,0
+GIGM.US,D,20060327,000000,27.7,29.9,27.6,29.35,414066,0
+GIGM.US,D,20060328,000000,29.2,32,29.15,30.05,395652,0
+GIGM.US,D,20060329,000000,30.55,30.75,28.6,28.9,318837,0
+GIGM.US,D,20060330,000000,28.7,29.4,27.85,28.7,186624,0
+GIGM.US,D,20060331,000000,28.5,29.25,28,28.4,122812,0
+GIGM.US,D,20060403,000000,28.5,31.5,28.5,31.5,455941,0
+GIGM.US,D,20060404,000000,31.4,33.4,30.85,31.6,593030,0
+GIGM.US,D,20060405,000000,31.6,32.25,30.3,31.9,199783,0
+GIGM.US,D,20060406,000000,31.9,33.5,31.25,32.95,201593,0
+GIGM.US,D,20060407,000000,33.3,33.9,31.55,32.35,127310,0
+GIGM.US,D,20060410,000000,32.35,34.65,31.9,32.2,356432,0
+GIGM.US,D,20060411,000000,32.2,33,30.3,30.65,244943,0
+GIGM.US,D,20060412,000000,31.75,33.2,30.75,32.65,217336,0
+GIGM.US,D,20060413,000000,32.35,33.9,32.05,33,195935,0
+GIGM.US,D,20060417,000000,33.1,34.85,32.6,34.15,212701,0
+GIGM.US,D,20060418,000000,34.75,36.1,34.25,35.7,329236,0
+GIGM.US,D,20060419,000000,35.9,36.5,34.95,36.1,159041,0
+GIGM.US,D,20060420,000000,35.9,36.4,35.05,35.45,171772,0
+GIGM.US,D,20060421,000000,35.7,37.5,35.55,37,280085,0
+GIGM.US,D,20060424,000000,37.2,37.25,36,36.75,148291,0
+GIGM.US,D,20060425,000000,36.85,37.95,36.05,36.7,158096,0
+GIGM.US,D,20060426,000000,37.25,39.95,36.6,38.5,174463,0
+GIGM.US,D,20060427,000000,39,41.15,37.5,40.5,281719,0
+GIGM.US,D,20060428,000000,40.7,42,40,41.35,229814,0
+GIGM.US,D,20060501,000000,44,49.1,43.95,48.6,653668,0
+GIGM.US,D,20060502,000000,49.25,49.85,45.75,48.9,502196,0
+GIGM.US,D,20060503,000000,49.9,52.4,48.4,51.95,535724,0
+GIGM.US,D,20060504,000000,52.45,52.45,49.45,50,404728,0
+GIGM.US,D,20060505,000000,49.9,50,46.5,47.3,534890,0
+GIGM.US,D,20060508,000000,46.9,50.6,44.8,50,698195,0
+GIGM.US,D,20060509,000000,50,51.4,48.75,48.9,327383,0
+GIGM.US,D,20060510,000000,50,50,47.2,49.1,330987,0
+GIGM.US,D,20060511,000000,49.55,53.9,49.3,51.85,1052750,0
+GIGM.US,D,20060512,000000,51.9,52.95,47.55,51.8,603349,0
+GIGM.US,D,20060515,000000,51.35,52.4,49.2,49.25,358033,0
+GIGM.US,D,20060516,000000,49.75,51.5,48.4,49.2,301432,0
+GIGM.US,D,20060517,000000,49.1,50.15,49.05,49.45,234047,0
+GIGM.US,D,20060518,000000,50,51.35,48.3,48.55,336253,0
+GIGM.US,D,20060519,000000,49.3,49.6,45.3,46.7,489001,0
+GIGM.US,D,20060522,000000,45.5,45.65,39.25,40.1,803565,0
+GIGM.US,D,20060523,000000,40.4,43.55,40,40.2,412342,0
+GIGM.US,D,20060524,000000,40.5,42.85,39.55,40.65,397702,0
+GIGM.US,D,20060525,000000,41.1,42.45,40.5,42.1,239859,0
+GIGM.US,D,20060526,000000,42.1,43.45,42.05,43,243130,0
+GIGM.US,D,20060530,000000,43.5,43.6,40.9,41.5,181924,0
+GIGM.US,D,20060531,000000,41.6,42.3,40.75,41.1,213991,0
+GIGM.US,D,20060601,000000,40.15,41.85,40.05,41.5,186382,0
+GIGM.US,D,20060602,000000,41.6,42.95,40.75,41.05,227197,0
+GIGM.US,D,20060605,000000,43.2,46.45,42.5,45,509783,0
+GIGM.US,D,20060606,000000,45.45,46.1,42.6,44,295440,0
+GIGM.US,D,20060607,000000,44.05,45.3,43.05,43.25,236557,0
+GIGM.US,D,20060608,000000,42.6,42.65,37.9,40.5,447278,0
+GIGM.US,D,20060609,000000,41.3,42.35,40.65,41.6,177157,0
+GIGM.US,D,20060612,000000,42.6,42.8,39.35,39.55,252419,0
+GIGM.US,D,20060613,000000,39,39,31.7,32,882293,0
+GIGM.US,D,20060614,000000,30.95,33.6,30.9,32.6,448125,0
+GIGM.US,D,20060615,000000,33.25,35.75,32.75,35.1,287908,0
+GIGM.US,D,20060616,000000,35.65,35.65,33.85,34.6,181509,0
+GIGM.US,D,20060619,000000,35.1,36.25,34,35.85,195042,0
+GIGM.US,D,20060620,000000,36,36.05,34.75,34.75,149879,0
+GIGM.US,D,20060621,000000,34.6,36.15,34.05,34.8,173856,0
+GIGM.US,D,20060622,000000,35,35.9,34.95,35.6,113618,0
+GIGM.US,D,20060623,000000,35.8,39.95,35.4,39.6,255353,0
+GIGM.US,D,20060626,000000,39.65,42.8,39.3,42.6,382263,0
+GIGM.US,D,20060627,000000,42.6,42.6,40.2,40.85,217469,0
+GIGM.US,D,20060628,000000,40.7,41.9,38.95,41.75,183571,0
+GIGM.US,D,20060629,000000,41.6,42.75,41.25,42.3,163653,0
+GIGM.US,D,20060630,000000,42.7,45.15,42.7,44.4,371767,0
+GIGM.US,D,20060703,000000,44.9,45.65,42.85,43.5,187345,0
+GIGM.US,D,20060705,000000,43.35,43.5,41.65,43,142855,0
+GIGM.US,D,20060706,000000,43,44,41.5,42.2,153668,0
+GIGM.US,D,20060707,000000,42.2,42.2,39.5,40.2,156042,0
+GIGM.US,D,20060710,000000,40.3,40.95,37.75,38.4,246587,0
+GIGM.US,D,20060711,000000,38.15,42.5,36.5,42.35,350104,0
+GIGM.US,D,20060712,000000,42.15,43.25,40.45,40.85,177798,0
+GIGM.US,D,20060713,000000,40.45,41.85,39.25,39.45,133691,0
+GIGM.US,D,20060714,000000,39.3,41,38.75,39.7,124608,0
+GIGM.US,D,20060717,000000,39.55,40.95,38.4,39.1,109245,0
+GIGM.US,D,20060718,000000,38.5,39.25,34.45,36.5,415550,0
+GIGM.US,D,20060719,000000,36.3,39.7,35.75,39.2,241455,0
+GIGM.US,D,20060720,000000,39.4,39.9,37.8,38.05,131898,0
+GIGM.US,D,20060721,000000,38,39.6,36.75,39.05,131128,0
+GIGM.US,D,20060724,000000,39.1,40.7,38.5,40.15,212278,0
+GIGM.US,D,20060725,000000,39.2,42.75,39.15,42.05,170297,0
+GIGM.US,D,20060726,000000,42.5,42.8,41.25,41.85,116620,0
+GIGM.US,D,20060727,000000,41.85,42.85,40.5,40.5,155911,0
+GIGM.US,D,20060728,000000,40.5,42.5,40.5,41.85,89257,0
+GIGM.US,D,20060731,000000,42,44.1,41.45,43.8,150802,0
+GIGM.US,D,20060801,000000,43.5,43.55,41.2,43,152844,0
+GIGM.US,D,20060802,000000,43.25,44.25,42.5,43.95,129343,0
+GIGM.US,D,20060803,000000,43.75,44,43.1,43.75,82144,0
+GIGM.US,D,20060804,000000,44,47.4,43.8,46.2,434076,0
+GIGM.US,D,20060807,000000,46.75,47.1,44.55,46.95,302128,0
+GIGM.US,D,20060808,000000,50.45,51.75,45.15,45.8,929020,0
+GIGM.US,D,20060809,000000,45.85,47.6,43.05,43.5,307662,0
+GIGM.US,D,20060810,000000,42.75,42.85,40.05,40.7,272249,0
+GIGM.US,D,20060811,000000,40.7,41.95,40.15,41.45,175364,0
+GIGM.US,D,20060814,000000,42.25,42.75,40.8,41.2,201935,0
+GIGM.US,D,20060815,000000,41.85,43.25,41.35,43.1,203684,0
+GIGM.US,D,20060816,000000,43.5,44.95,43.5,43.95,203720,0
+GIGM.US,D,20060817,000000,44.2,44.2,42.5,42.9,148473,0
+GIGM.US,D,20060818,000000,43,43.95,42,43.8,109907,0
+GIGM.US,D,20060821,000000,43.8,43.8,42.7,43.5,70215,0
+GIGM.US,D,20060822,000000,43.75,45.55,43.45,44.6,145583,0
+GIGM.US,D,20060823,000000,44.45,45,43,43.5,120420,0
+GIGM.US,D,20060824,000000,43.2,44.25,42.95,43.1,100723,0
+GIGM.US,D,20060825,000000,43.05,44.25,42,43.85,125089,0
+GIGM.US,D,20060828,000000,43.95,45.9,43.55,44.95,175105,0
+GIGM.US,D,20060829,000000,45.25,46.3,44.5,45.9,144729,0
+GIGM.US,D,20060830,000000,46.25,46.65,45.5,45.75,139321,0
+GIGM.US,D,20060831,000000,46.2,47.25,45.35,46.95,190131,0
+GIGM.US,D,20060901,000000,47.5,49.45,47.15,49,248672,0
+GIGM.US,D,20060905,000000,49.25,49.3,47.3,48.2,156260,0
+GIGM.US,D,20060906,000000,47.75,48.95,47.45,48.45,135095,0
+GIGM.US,D,20060907,000000,48.5,56.35,48.4,55.8,1122691,0
+GIGM.US,D,20060908,000000,54.95,57.4,51.25,51.7,1004536,0
+GIGM.US,D,20060911,000000,52.05,55.5,52.05,55.1,496834,0
+GIGM.US,D,20060912,000000,55.3,55.5,52.2,52.75,420068,0
+GIGM.US,D,20060913,000000,53.15,57.75,53.1,55.5,968250,0
+GIGM.US,D,20060914,000000,55.6,55.9,53.6,55.1,361008,0
+GIGM.US,D,20060915,000000,57.5,58.1,55.2,55.9,474430,0
+GIGM.US,D,20060918,000000,56,60.4,55.4,59,647095,0
+GIGM.US,D,20060919,000000,59.35,60.2,55.5,57.5,576520,0
+GIGM.US,D,20060920,000000,58.35,60.65,57.5,60,598721,0
+GIGM.US,D,20060921,000000,60.5,62.75,60.15,61.9,637378,0
+GIGM.US,D,20060922,000000,62,62,58.55,59.75,486094,0
+GIGM.US,D,20060925,000000,60.5,61.5,59.4,60.6,337328,0
+GIGM.US,D,20060926,000000,60.55,61.15,58.65,59.35,328007,0
+GIGM.US,D,20060927,000000,59.25,60.75,57.9,58.55,301830,0
+GIGM.US,D,20060928,000000,58.75,59.4,55.15,56.05,563572,0
+GIGM.US,D,20060929,000000,56,57.5,55.25,56,243862,0
+GIGM.US,D,20061002,000000,48.5,52,45.25,49.2,1411381,0
+GIGM.US,D,20061003,000000,51,53.25,50.35,50.9,639692,0
+GIGM.US,D,20061004,000000,50.9,51.3,48.5,49.75,458571,0
+GIGM.US,D,20061005,000000,48.75,52,48.75,51.35,397698,0
+GIGM.US,D,20061006,000000,51.25,52.9,50.7,51.25,235285,0
+GIGM.US,D,20061009,000000,50.75,51.75,50.75,51.25,253776,0
+GIGM.US,D,20061010,000000,52,54.15,51.95,53.4,286884,0
+GIGM.US,D,20061011,000000,53,56,52.75,54.45,368242,0
+GIGM.US,D,20061012,000000,55.55,56.25,55.05,55.3,211599,0
+GIGM.US,D,20061013,000000,55.3,55.65,54.25,55.05,175939,0
+GIGM.US,D,20061016,000000,55.25,55.5,53.65,53.9,210157,0
+GIGM.US,D,20061017,000000,53.25,53.4,51.15,52.85,196039,0
+GIGM.US,D,20061018,000000,53.05,53.5,51.85,52.25,157459,0
+GIGM.US,D,20061019,000000,52.15,53.5,52,52.85,121671,0
+GIGM.US,D,20061020,000000,53.15,53.4,52,52.4,79829,0
+GIGM.US,D,20061023,000000,52.55,54.75,52.2,52.2,187470,0
+GIGM.US,D,20061024,000000,52.5,53,49.05,49.3,423947,0
+GIGM.US,D,20061025,000000,48.9,49.3,46.15,48.4,467261,0
+GIGM.US,D,20061026,000000,49,49.9,48.7,49.6,191437,0
+GIGM.US,D,20061027,000000,49.5,49.95,47.5,47.65,207645,0
+GIGM.US,D,20061030,000000,47.75,49.3,45.45,48.9,276754,0
+GIGM.US,D,20061031,000000,48.85,49.9,48,48.35,227180,0
+GIGM.US,D,20061101,000000,48.95,49.65,48.4,49.35,217497,0
+GIGM.US,D,20061102,000000,49.25,49.7,48.5,48.6,141917,0
+GIGM.US,D,20061103,000000,49,49.05,48,48.7,130392,0
+GIGM.US,D,20061106,000000,49.1,52.15,48.75,51.5,302063,0
+GIGM.US,D,20061107,000000,52.2,55.85,51.25,52.25,551505,0
+GIGM.US,D,20061108,000000,52.25,54.2,50.6,53.6,321719,0
+GIGM.US,D,20061109,000000,58,58.2,50.3,50.65,1610193,0
+GIGM.US,D,20061110,000000,50.95,53.2,49.4,52.55,406531,0
+GIGM.US,D,20061113,000000,52.55,53.8,51.3,51.9,203293,0
+GIGM.US,D,20061114,000000,52,52.25,50.6,51.95,153814,0
+GIGM.US,D,20061115,000000,52.25,52.75,51.25,51.85,227227,0
+GIGM.US,D,20061116,000000,52.5,52.5,51.3,52.05,148253,0
+GIGM.US,D,20061117,000000,52,52,50.95,51.45,136754,0
+GIGM.US,D,20061120,000000,51.7,53.75,51.5,52.05,293099,0
+GIGM.US,D,20061121,000000,52.05,52.1,51,51.35,184462,0
+GIGM.US,D,20061122,000000,51.2,52,51.2,51.85,96458,0
+GIGM.US,D,20061124,000000,51.45,53.25,51.45,51.8,100756,0
+GIGM.US,D,20061127,000000,52.5,52.65,49.75,50,222796,0
+GIGM.US,D,20061128,000000,49.5,50.65,48.25,49.55,234079,0
+GIGM.US,D,20061129,000000,49.5,50.7,48.45,49.05,206936,0
+GIGM.US,D,20061130,000000,49.3,49.75,48.45,48.8,162607,0
+GIGM.US,D,20061201,000000,48.6,48.9,48.25,48.6,126592,0
+GIGM.US,D,20061204,000000,48.5,49.75,48.3,49,194317,0
+GIGM.US,D,20061205,000000,49.25,49.45,43.6,44.3,748492,0
+GIGM.US,D,20061206,000000,43.55,47.25,43.3,46.45,702169,0
+GIGM.US,D,20061207,000000,46.9,48,46.5,47.25,207159,0
+GIGM.US,D,20061208,000000,47.25,48,46.95,47.65,158121,0
+GIGM.US,D,20061211,000000,48,48.3,47.1,47.4,176825,0
+GIGM.US,D,20061212,000000,47.25,47.55,45.2,46.1,165383,0
+GIGM.US,D,20061213,000000,46,46.9,45.8,45.8,126472,0
+GIGM.US,D,20061214,000000,47,48.65,47,48.1,184841,0
+GIGM.US,D,20061215,000000,49,54.25,48.55,51.35,791269,0
+GIGM.US,D,20061218,000000,51.9,51.9,48.8,49.05,242967,0
+GIGM.US,D,20061219,000000,48.75,50.2,48.1,49.5,137314,0
+GIGM.US,D,20061220,000000,50,51.6,49.1,49.6,152144,0
+GIGM.US,D,20061221,000000,50.35,51.2,49.25,49.9,138047,0
+GIGM.US,D,20061222,000000,51.4,51.45,49.45,49.7,185496,0
+GIGM.US,D,20061226,000000,49.9,49.9,48.55,49.6,108314,0
+GIGM.US,D,20061227,000000,49.3,50.55,48.75,49.75,103052,0
+GIGM.US,D,20061228,000000,49.45,50.15,49.2,49.5,69855,0
+GIGM.US,D,20061229,000000,49.95,49.95,48.75,48.85,98654,0
+GIGM.US,D,20070103,000000,49.1,50.5,48.35,48.95,194452,0
+GIGM.US,D,20070104,000000,48.95,49.45,48.4,48.8,83010,0
+GIGM.US,D,20070105,000000,48.75,48.8,47.55,47.95,90931,0
+GIGM.US,D,20070108,000000,47.65,47.9,46.75,47.35,91897,0
+GIGM.US,D,20070109,000000,47.35,47.5,46,46.4,116414,0
+GIGM.US,D,20070110,000000,46.4,48.25,45.95,48,97558,0
+GIGM.US,D,20070111,000000,48.05,49.7,48.05,49.4,100123,0
+GIGM.US,D,20070112,000000,49.95,50,48.95,49.4,100849,0
+GIGM.US,D,20070116,000000,49.5,50.8,48.6,48.7,249644,0
+GIGM.US,D,20070117,000000,50.25,52.2,50,51.05,372912,0
+GIGM.US,D,20070118,000000,52.7,54.7,50.75,51.6,477556,0
+GIGM.US,D,20070119,000000,51.8,52.5,50.5,51,185351,0
+GIGM.US,D,20070122,000000,53.95,53.95,50.9,51.9,118041,0
+GIGM.US,D,20070123,000000,52.55,54.3,52.15,53.35,299012,0
+GIGM.US,D,20070124,000000,53.95,56,53.2,55.55,420268,0
+GIGM.US,D,20070125,000000,56.25,56.25,54.25,54.4,165920,0
+GIGM.US,D,20070126,000000,54.8,55.55,54.05,55.35,115536,0
+GIGM.US,D,20070129,000000,55.35,56.25,54.75,55,99177,0
+GIGM.US,D,20070130,000000,55.1,56.25,55.1,55.75,103331,0
+GIGM.US,D,20070131,000000,56.2,59.75,56.05,59.25,447170,0
+GIGM.US,D,20070201,000000,59.6,59.75,57.8,58.75,194599,0
+GIGM.US,D,20070202,000000,59.15,59.15,57.5,58.4,219268,0
+GIGM.US,D,20070205,000000,58.65,59.35,58.35,59.05,97673,0
+GIGM.US,D,20070206,000000,59.1,59.35,57.95,59.05,206089,0
+GIGM.US,D,20070207,000000,59.2,64,58.75,63.3,477277,0
+GIGM.US,D,20070208,000000,63.5,63.95,61.65,63.1,182431,0
+GIGM.US,D,20070209,000000,62.75,63.25,61.05,62,207149,0
+GIGM.US,D,20070212,000000,62.15,62.35,59,59.35,197375,0
+GIGM.US,D,20070213,000000,59,61.35,58.75,60.15,161802,0
+GIGM.US,D,20070214,000000,61,62.75,60.8,61.95,148080,0
+GIGM.US,D,20070215,000000,61.95,62,60,60.65,120948,0
+GIGM.US,D,20070216,000000,60.65,62.25,60.5,61.8,147203,0
+GIGM.US,D,20070220,000000,62,67.4,62,66.75,611400,0
+GIGM.US,D,20070221,000000,66.2,68.95,65.25,67.7,368072,0
+GIGM.US,D,20070222,000000,68.05,68.5,65.1,65.5,216045,0
+GIGM.US,D,20070223,000000,65.85,67.3,65.2,66.85,190876,0
+GIGM.US,D,20070226,000000,67.5,68.5,65.25,65.6,197372,0
+GIGM.US,D,20070227,000000,61,63.5,56.05,60.75,750823,0
+GIGM.US,D,20070228,000000,61.25,62.1,59.4,60.8,251215,0
+GIGM.US,D,20070301,000000,59.3,61.35,57.95,59.15,229912,0
+GIGM.US,D,20070302,000000,58.1,60.4,58,58.8,182560,0
+GIGM.US,D,20070305,000000,56.05,58,54.7,54.85,281912,0
+GIGM.US,D,20070306,000000,57,59.3,56.05,59.1,195912,0
+GIGM.US,D,20070307,000000,60,60.6,58.75,59.3,167330,0
+GIGM.US,D,20070308,000000,61,62,60.45,60.75,154097,0
+GIGM.US,D,20070309,000000,60.85,61.9,59.7,60.5,140260,0
+GIGM.US,D,20070312,000000,60.5,63.9,60.5,63.4,273096,0
+GIGM.US,D,20070313,000000,64.6,64.75,59.45,59.9,773745,0
+GIGM.US,D,20070314,000000,60.75,62.7,59.75,62.45,413253,0
+GIGM.US,D,20070315,000000,62.55,63.2,61.5,61.8,153654,0
+GIGM.US,D,20070316,000000,61.8,62.1,61.25,61.85,97149,0
+GIGM.US,D,20070319,000000,62.1,65.05,61.85,65.05,330563,0
+GIGM.US,D,20070320,000000,65.1,68.75,64.7,67.8,425286,0
+GIGM.US,D,20070321,000000,68.45,70,67.8,68.65,391958,0
+GIGM.US,D,20070322,000000,69.7,69.8,68.2,68.7,201011,0
+GIGM.US,D,20070323,000000,68.9,71.55,67.95,69.75,406100,0
+GIGM.US,D,20070326,000000,70.35,72.7,70.1,71.7,374429,0
+GIGM.US,D,20070327,000000,71.9,72.45,69.6,70.3,264772,0
+GIGM.US,D,20070328,000000,69.5,70.2,68.4,69.9,299925,0
+GIGM.US,D,20070329,000000,70.1,70.7,67.9,68.6,156422,0
+GIGM.US,D,20070330,000000,69,69.9,67.8,69.1,134970,0
+GIGM.US,D,20070402,000000,69,71.2,69,71.1,182146,0
+GIGM.US,D,20070403,000000,72.4,75.5,71.15,74.25,551813,0
+GIGM.US,D,20070404,000000,75,76.4,74.5,75.05,249668,0
+GIGM.US,D,20070405,000000,76.1,76.2,75,75.5,255283,0
+GIGM.US,D,20070409,000000,76.55,77.05,73.7,74.05,303849,0
+GIGM.US,D,20070410,000000,74.55,75.4,72.2,73,272736,0
+GIGM.US,D,20070411,000000,72.75,72.9,70.55,70.8,271619,0
+GIGM.US,D,20070412,000000,71.25,73,70.55,72.5,178020,0
+GIGM.US,D,20070413,000000,72.75,72.85,71.45,72.2,86544,0
+GIGM.US,D,20070416,000000,73.7,73.7,71.75,72.05,126202,0
+GIGM.US,D,20070417,000000,70.55,71.25,68.95,70.45,234338,0
+GIGM.US,D,20070418,000000,70,70.25,68.75,69.6,195872,0
+GIGM.US,D,20070419,000000,68.75,70.4,68.35,69.6,175834,0
+GIGM.US,D,20070420,000000,70.65,72.1,70.15,71.35,201039,0
+GIGM.US,D,20070423,000000,72.2,73.45,71.25,72.3,192586,0
+GIGM.US,D,20070424,000000,72.05,72.6,70.65,71.6,96204,0
+GIGM.US,D,20070425,000000,72,72.5,71.4,71.9,77343,0
+GIGM.US,D,20070426,000000,72.25,73.15,71.4,72.1,114217,0
+GIGM.US,D,20070427,000000,71.6,72.35,70.9,71.3,81264,0
+GIGM.US,D,20070430,000000,70.6,73.05,70.25,70.4,157495,0
+GIGM.US,D,20070501,000000,70.3,71.05,68.6,69.65,167252,0
+GIGM.US,D,20070502,000000,70.2,70.9,69.15,69.7,83482,0
+GIGM.US,D,20070503,000000,69.95,72.1,69.6,71.6,132708,0
+GIGM.US,D,20070504,000000,72.1,73.9,71.45,72.6,148272,0
+GIGM.US,D,20070507,000000,73.65,75.75,73.2,75.4,259867,0
+GIGM.US,D,20070508,000000,75.5,77.15,74.1,76.55,218709,0
+GIGM.US,D,20070509,000000,76.75,79.9,76,78.5,280023,0
+GIGM.US,D,20070510,000000,78.55,78.85,77,77.5,217099,0
+GIGM.US,D,20070511,000000,77.9,80.8,73.05,79.65,203203,0
+GIGM.US,D,20070514,000000,80,80.8,77.9,78.3,134320,0
+GIGM.US,D,20070515,000000,78.3,78.5,75.65,75.95,187127,0
+GIGM.US,D,20070516,000000,76.75,79.3,76.7,79,224607,0
+GIGM.US,D,20070517,000000,78.95,79.25,77.8,78.35,86961,0
+GIGM.US,D,20070518,000000,78.5,79.5,78.4,78.95,122536,0
+GIGM.US,D,20070521,000000,79.5,82.1,78.85,79.85,365932,0
+GIGM.US,D,20070522,000000,75.25,76.7,70.6,74.4,914245,0
+GIGM.US,D,20070523,000000,74.45,75.5,73,73.55,347515,0
+GIGM.US,D,20070524,000000,73.75,73.75,70.75,71.3,373872,0
+GIGM.US,D,20070525,000000,71.3,72.25,69.55,71.2,283923,0
+GIGM.US,D,20070529,000000,71.8,75.45,71.75,75.05,217099,0
+GIGM.US,D,20070530,000000,73.8,75.4,73.25,74.95,126719,0
+GIGM.US,D,20070531,000000,75.1,75.1,73.35,74.1,117699,0
+GIGM.US,D,20070601,000000,74.25,74.7,72.7,73.1,109632,0
+GIGM.US,D,20070604,000000,71.8,75,71.6,74.65,157382,0
+GIGM.US,D,20070605,000000,75,76.2,74.2,75.8,205821,0
+GIGM.US,D,20070606,000000,75.65,75.65,73.95,74.55,125754,0
+GIGM.US,D,20070607,000000,74.55,75.85,73.2,73.25,169718,0
+GIGM.US,D,20070608,000000,72.85,74.9,72.85,74.7,108054,0
+GIGM.US,D,20070611,000000,74.85,75.4,73.95,74.3,127708,0
+GIGM.US,D,20070612,000000,73.85,74.25,72.7,72.85,105760,0
+GIGM.US,D,20070613,000000,73,73.15,71.2,72.2,174319,0
+GIGM.US,D,20070614,000000,72.45,72.45,71,71.4,254515,0
+GIGM.US,D,20070615,000000,71.1,73.7,70.9,73.3,270636,0
+GIGM.US,D,20070618,000000,73.3,73.65,70.75,70.8,189807,0
+GIGM.US,D,20070619,000000,70.9,71.85,70.2,70.85,133253,0
+GIGM.US,D,20070620,000000,71.25,72.25,70.9,70.9,154431,0
+GIGM.US,D,20070621,000000,70.9,71.9,70.2,70.55,105852,0
+GIGM.US,D,20070622,000000,70.15,70.6,67.6,68.6,212504,0
+GIGM.US,D,20070625,000000,68.25,69.05,65.25,65.7,324669,0
+GIGM.US,D,20070626,000000,65.45,66.25,64.45,64.8,251144,0
+GIGM.US,D,20070627,000000,64.25,66.55,64.1,66.45,289493,0
+GIGM.US,D,20070628,000000,66.2,68.4,65.5,67.25,134295,0
+GIGM.US,D,20070629,000000,68,68.6,67.1,67.4,152869,0
+GIGM.US,D,20070702,000000,67.95,69.45,67.1,68.2,162384,0
+GIGM.US,D,20070703,000000,68.2,68.85,67.35,67.65,66547,0
+GIGM.US,D,20070705,000000,67.25,67.7,66,66.8,115801,0
+GIGM.US,D,20070706,000000,66.65,68,66.65,67.4,81261,0
+GIGM.US,D,20070709,000000,67.5,68.35,67,67.15,74591,0
+GIGM.US,D,20070710,000000,66.8,67.45,65.8,66,91223,0
+GIGM.US,D,20070711,000000,65.35,65.7,64.6,64.85,138589,0
+GIGM.US,D,20070712,000000,64.8,69.15,64.5,68.9,254052,0
+GIGM.US,D,20070713,000000,68.7,70.3,68.25,69,172636,0
+GIGM.US,D,20070716,000000,69.1,69.15,67.5,67.65,125938,0
+GIGM.US,D,20070717,000000,66.95,67.85,65.35,66.25,155579,0
+GIGM.US,D,20070718,000000,65.55,66.05,64.1,65.25,136254,0
+GIGM.US,D,20070719,000000,65.6,66.35,64.85,65.85,88170,0
+GIGM.US,D,20070720,000000,65.6,66.1,64.15,64.7,93736,0
+GIGM.US,D,20070723,000000,64.75,64.85,61.95,62.15,239136,0
+GIGM.US,D,20070724,000000,62.05,62.25,58.65,58.85,467016,0
+GIGM.US,D,20070725,000000,60,60.5,59,59.8,170056,0
+GIGM.US,D,20070726,000000,59.05,59.7,54.5,56.1,420844,0
+GIGM.US,D,20070727,000000,56.2,56.9,54.65,54.8,218105,0
+GIGM.US,D,20070730,000000,54.8,56.25,54,54.45,198286,0
+GIGM.US,D,20070731,000000,55.25,55.8,53.75,53.85,137945,0
+GIGM.US,D,20070801,000000,52.5,57,49.9,53.8,320262,0
+GIGM.US,D,20070802,000000,53.85,55,52.85,53.75,255656,0
+GIGM.US,D,20070803,000000,53.85,54.25,52.2,52.3,292667,0
+GIGM.US,D,20070806,000000,53.1,53.3,49.4,49.6,333226,0
+GIGM.US,D,20070807,000000,49.25,49.25,45.1,47.25,630266,0
+GIGM.US,D,20070808,000000,47.25,52.75,47,50.5,415484,0
+GIGM.US,D,20070809,000000,50,54.85,49.8,50.75,462156,0
+GIGM.US,D,20070810,000000,51.05,54,49.3,54,270938,0
+GIGM.US,D,20070813,000000,55,56.55,53,53.9,241516,0
+GIGM.US,D,20070814,000000,59.85,62.15,57.55,59.7,1457830,0
+GIGM.US,D,20070815,000000,59.75,64,59,62.35,532109,0
+GIGM.US,D,20070816,000000,59.95,62.05,59.25,61,370718,0
+GIGM.US,D,20070817,000000,63.45,64.5,61.65,61.95,311436,0
+GIGM.US,D,20070820,000000,63.25,63.25,60.5,61,237764,0
+GIGM.US,D,20070821,000000,61.65,62.25,60.65,61.35,152743,0
+GIGM.US,D,20070822,000000,62,63.75,61.45,63.45,163004,0
+GIGM.US,D,20070823,000000,64.45,64.85,63.05,63.1,114878,0
+GIGM.US,D,20070824,000000,63.5,64.9,61.9,64.9,131388,0
+GIGM.US,D,20070827,000000,65,66.9,65,65.5,145199,0
+GIGM.US,D,20070828,000000,65.5,65.9,63.9,64.05,153936,0
+GIGM.US,D,20070829,000000,65.1,65.35,63.9,64.6,135053,0
+GIGM.US,D,20070830,000000,64.75,65.5,63.75,64.55,88623,0
+GIGM.US,D,20070831,000000,65.05,66.4,64.5,65.8,123215,0
+GIGM.US,D,20070904,000000,65.85,68.7,65.85,67.85,133975,0
+GIGM.US,D,20070905,000000,67.15,69.6,67,68.5,126936,0
+GIGM.US,D,20070906,000000,69.1,71.4,68,70.95,186347,0
+GIGM.US,D,20070907,000000,70.25,74.45,68.5,74.25,321871,0
+GIGM.US,D,20070910,000000,75,77.95,74.7,77.05,389413,0
+GIGM.US,D,20070911,000000,77.85,79.85,76.45,79.05,310966,0
+GIGM.US,D,20070912,000000,78.7,81.5,77.65,78.15,352194,0
+GIGM.US,D,20070913,000000,78,80.45,75.75,76.2,255298,0
+GIGM.US,D,20070914,000000,76.5,77.3,75.95,76.05,150880,0
+GIGM.US,D,20070917,000000,77,77.25,75.55,76.2,83689,0
+GIGM.US,D,20070918,000000,76.6,77.75,76.05,77.25,134783,0
+GIGM.US,D,20070919,000000,77.9,79.2,77.9,78.65,166089,0
+GIGM.US,D,20070920,000000,78.25,83,77.8,82.25,370215,0
+GIGM.US,D,20070921,000000,83.6,84.5,81.6,83.8,229145,0
+GIGM.US,D,20070924,000000,85,85,80.5,81.4,180822,0
+GIGM.US,D,20070925,000000,80.5,82.6,77.8,82.25,208244,0
+GIGM.US,D,20070926,000000,81.85,82.45,79.25,80.5,129681,0
+GIGM.US,D,20070927,000000,79.8,80.35,78.9,79.5,79219,0
+GIGM.US,D,20070928,000000,79.9,81.8,79.4,80.8,117609,0
+GIGM.US,D,20071001,000000,81.8,83.5,81.2,83,139757,0
+GIGM.US,D,20071002,000000,83.95,86.3,83.3,85.35,221742,0
+GIGM.US,D,20071003,000000,85.35,86.7,84.75,85.2,140508,0
+GIGM.US,D,20071004,000000,86.8,91.25,86,89.9,289608,0
+GIGM.US,D,20071005,000000,91.25,92.2,88.3,88.7,170313,0
+GIGM.US,D,20071008,000000,88.5,90.95,88.5,89.65,82964,0
+GIGM.US,D,20071009,000000,91.25,91.25,88.2,89.4,83289,0
+GIGM.US,D,20071010,000000,90,90.7,89,89.5,86069,0
+GIGM.US,D,20071011,000000,93.4,104.35,93,101.95,906641,0
+GIGM.US,D,20071012,000000,103.65,108.1,102.75,104.5,439976,0
+GIGM.US,D,20071015,000000,106.2,107.45,104.55,106,198847,0
+GIGM.US,D,20071016,000000,103.8,105.7,102.6,104.95,207936,0
+GIGM.US,D,20071017,000000,106.5,107.6,104.5,107.3,150743,0
+GIGM.US,D,20071018,000000,107.45,114.25,106.25,114.15,333622,0
+GIGM.US,D,20071019,000000,114.5,114.65,107.4,108.25,293596,0
+GIGM.US,D,20071022,000000,103.25,106.85,98.6,106.6,384794,0
+GIGM.US,D,20071023,000000,110.05,110.8,106.7,108.5,172354,0
+GIGM.US,D,20071024,000000,107.5,108.85,105,107.05,138769,0
+GIGM.US,D,20071025,000000,108.75,112.2,108.05,108.55,155450,0
+GIGM.US,D,20071026,000000,111,111.25,108.65,110.3,130417,0
+GIGM.US,D,20071029,000000,113.15,119.75,110.65,117.8,358100,0
+GIGM.US,D,20071030,000000,118.45,123.25,118.05,123.05,324970,0
+GIGM.US,D,20071031,000000,123.95,124.95,119.2,122.4,255247,0
+GIGM.US,D,20071101,000000,122.55,127.1,121.4,122.85,268104,0
+GIGM.US,D,20071102,000000,125.75,126,118.75,119.65,213874,0
+GIGM.US,D,20071105,000000,122.35,122.35,116.5,119.35,187995,0
+GIGM.US,D,20071106,000000,120,120.5,106.15,107.9,441210,0
+GIGM.US,D,20071107,000000,103.7,107.5,100.95,101.05,304027,0
+GIGM.US,D,20071108,000000,101.25,106.05,91.55,98.2,605485,0
+GIGM.US,D,20071109,000000,103.05,103.05,94.3,94.7,228485,0
+GIGM.US,D,20071112,000000,93.75,94.7,82.05,82.15,604570,0
+GIGM.US,D,20071113,000000,85.45,106.15,85.25,105.5,625794,0
+GIGM.US,D,20071114,000000,98.1,108.75,91.75,103.75,1188452,0
+GIGM.US,D,20071115,000000,103.9,107.2,102.5,104.4,272883,0
+GIGM.US,D,20071116,000000,107.45,107.5,95.05,97.95,364418,0
+GIGM.US,D,20071119,000000,97.7,98.45,92.1,92.9,205177,0
+GIGM.US,D,20071120,000000,93.55,94.95,87.5,89.55,214145,0
+GIGM.US,D,20071121,000000,87.7,88.8,83.75,84.8,200135,0
+GIGM.US,D,20071123,000000,85.5,89.5,85.5,88.1,76980,0
+GIGM.US,D,20071126,000000,88.45,93.1,87.75,88.9,209977,0
+GIGM.US,D,20071127,000000,89,92.85,89,90.7,191093,0
+GIGM.US,D,20071128,000000,92.05,94.75,91.25,93.9,264992,0
+GIGM.US,D,20071129,000000,92.5,96.05,92.5,94,207742,0
+GIGM.US,D,20071130,000000,95,96.65,92.45,94.25,284887,0
+GIGM.US,D,20071203,000000,92.35,93.45,90.05,90.85,178672,0
+GIGM.US,D,20071204,000000,90,92.25,89,90.65,215528,0
+GIGM.US,D,20071205,000000,91.05,95.95,91.05,93.15,209463,0
+GIGM.US,D,20071206,000000,94.5,99.4,94.5,99.1,225703,0
+GIGM.US,D,20071207,000000,101.25,105.75,100.5,105,389707,0
+GIGM.US,D,20071210,000000,107.5,112.1,101.5,102.3,833091,0
+GIGM.US,D,20071211,000000,103.05,104.25,94.5,95,495247,0
+GIGM.US,D,20071212,000000,98.75,99.75,92.5,94.45,415287,0
+GIGM.US,D,20071213,000000,92.5,93.1,89.5,91.1,345864,0
+GIGM.US,D,20071214,000000,90,97.25,89,95.65,265973,0
+GIGM.US,D,20071217,000000,95.1,97.25,91.35,91.65,154535,0
+GIGM.US,D,20071218,000000,93.7,97.25,92.8,96.2,174905,0
+GIGM.US,D,20071219,000000,96.35,98.55,95.55,97.45,116187,0
+GIGM.US,D,20071220,000000,98.75,99.5,96.45,97.95,90565,0
+GIGM.US,D,20071221,000000,98.95,100.35,98,100.25,177622,0
+GIGM.US,D,20071224,000000,100.5,104.2,100.4,102.75,142153,0
+GIGM.US,D,20071226,000000,103.5,104.4,98.5,101.15,179414,0
+GIGM.US,D,20071227,000000,98.8,101.65,98.05,98.5,100776,0
+GIGM.US,D,20071228,000000,98.75,100.9,97.75,99.25,92112,0
+GIGM.US,D,20071231,000000,97.8,98.7,93.7,93.75,193428,0
+GIGM.US,D,20080102,000000,94.25,95.3,92,93.15,141014,0
+GIGM.US,D,20080103,000000,93.75,96.7,93.5,95.05,109837,0
+GIGM.US,D,20080104,000000,93.5,93.5,89.5,89.9,202282,0
+GIGM.US,D,20080107,000000,89.5,90.75,81.4,83.2,465868,0
+GIGM.US,D,20080108,000000,84.15,87.5,83.55,83.85,184782,0
+GIGM.US,D,20080109,000000,84.5,87.3,80.95,87.1,248506,0
+GIGM.US,D,20080110,000000,85.75,92.5,85.45,91.4,209490,0
+GIGM.US,D,20080111,000000,90.15,91.15,87.2,88,156706,0
+GIGM.US,D,20080114,000000,89.15,91.2,88.05,90.7,81287,0
+GIGM.US,D,20080115,000000,87.95,89.4,84,85,167666,0
+GIGM.US,D,20080116,000000,83.1,84.5,78.55,79.55,313520,0
+GIGM.US,D,20080117,000000,79.3,80.65,75.9,77.15,314184,0
+GIGM.US,D,20080118,000000,78.7,81.15,74.55,79,199712,0
+GIGM.US,D,20080122,000000,67.7,76.65,64.3,74.6,274275,0
+GIGM.US,D,20080123,000000,70,76.8,69,74.35,342628,0
+GIGM.US,D,20080124,000000,76.05,78.65,75.3,78.6,144047,0
+GIGM.US,D,20080125,000000,82.25,85,78.3,80,143957,0
+GIGM.US,D,20080128,000000,80.6,80.6,76,79.4,103819,0
+GIGM.US,D,20080129,000000,79.3,81.45,78.5,80.05,56887,0
+GIGM.US,D,20080130,000000,80,80.9,76.8,79.65,105271,0
+GIGM.US,D,20080131,000000,80.2,89.8,78.35,87.25,157597,0
+GIGM.US,D,20080201,000000,89.9,91.85,85.65,91.05,172142,0
+GIGM.US,D,20080204,000000,92,94.8,91.2,93.8,146763,0
+GIGM.US,D,20080205,000000,90.7,92.85,89,91.5,133067,0
+GIGM.US,D,20080206,000000,89.8,93.4,89.45,91.65,147430,0
+GIGM.US,D,20080207,000000,89.65,96.1,89.5,92.9,132280,0
+GIGM.US,D,20080208,000000,93.65,96.5,92.7,94.45,105939,0
+GIGM.US,D,20080211,000000,95.35,100.5,94.85,100.2,168241,0
+GIGM.US,D,20080212,000000,101.05,103.45,97.6,99.55,268438,0
+GIGM.US,D,20080213,000000,99.25,102.5,97.75,102.25,174787,0
+GIGM.US,D,20080214,000000,102.5,102.65,99.6,100.35,112661,0
+GIGM.US,D,20080215,000000,99.2,100.95,97.05,99.95,109575,0
+GIGM.US,D,20080219,000000,100.75,100.85,97,97.5,113153,0
+GIGM.US,D,20080220,000000,96.3,98.95,94.5,98.75,133907,0
+GIGM.US,D,20080221,000000,98.95,100.9,97.9,98.55,72661,0
+GIGM.US,D,20080222,000000,98.05,99.8,96.4,98.35,78088,0
+GIGM.US,D,20080225,000000,98.6,102.7,98.3,102.2,125698,0
+GIGM.US,D,20080226,000000,101.25,104.35,100.1,102.55,124443,0
+GIGM.US,D,20080227,000000,104.65,104.7,101.75,103.5,80767,0
+GIGM.US,D,20080228,000000,102.55,104.15,100.85,101.4,63387,0
+GIGM.US,D,20080229,000000,100.25,101.4,97.65,97.95,84755,0
+GIGM.US,D,20080303,000000,96.05,97,90.75,94.35,160340,0
+GIGM.US,D,20080304,000000,92.65,94.45,89.2,92.75,155572,0
+GIGM.US,D,20080305,000000,93,98.75,90.05,96.6,107305,0
+GIGM.US,D,20080306,000000,97.65,98.4,95.15,95.3,100712,0
+GIGM.US,D,20080307,000000,94.05,98.3,93.15,95.6,125172,0
+GIGM.US,D,20080310,000000,94.9,96.65,91.5,92.5,161954,0
+GIGM.US,D,20080311,000000,90.95,94.65,80.3,86.4,576596,0
+GIGM.US,D,20080312,000000,86.45,87.5,81.55,84.1,250230,0
+GIGM.US,D,20080313,000000,83.5,83.5,78.45,81.4,203859,0
+GIGM.US,D,20080314,000000,82.65,82.65,77.55,78.7,192242,0
+GIGM.US,D,20080317,000000,75,76.45,70,71.2,241888,0
+GIGM.US,D,20080318,000000,71.5,77.9,71.5,76.95,182248,0
+GIGM.US,D,20080319,000000,76.85,77.2,71.7,71.75,124091,0
+GIGM.US,D,20080320,000000,71.7,74.2,70.55,72,166756,0
+GIGM.US,D,20080324,000000,74.05,79.3,73.5,77.05,182409,0
+GIGM.US,D,20080325,000000,76.5,78.85,74.5,75.05,177397,0
+GIGM.US,D,20080326,000000,75.75,77.15,75.1,76.75,69678,0
+GIGM.US,D,20080327,000000,76.65,79.1,76.05,78.15,73124,0
+GIGM.US,D,20080328,000000,79.35,79.9,76.2,76.6,57581,0
+GIGM.US,D,20080331,000000,76.2,79.25,76,77.95,59749,0
+GIGM.US,D,20080401,000000,79.35,81,78.3,80,92415,0
+GIGM.US,D,20080402,000000,79.75,81.25,78.1,80.65,69847,0
+GIGM.US,D,20080403,000000,79.7,83.75,79.7,81.95,83763,0
+GIGM.US,D,20080404,000000,82.25,84.35,81.55,83.1,57767,0
+GIGM.US,D,20080407,000000,83.3,84.35,81.5,81.95,47384,0
+GIGM.US,D,20080408,000000,81.75,83.1,80.5,81.45,61747,0
+GIGM.US,D,20080409,000000,81.25,82.5,77.2,77.85,102807,0
+GIGM.US,D,20080410,000000,77.35,80,76.5,79.1,100441,0
+GIGM.US,D,20080411,000000,78.45,78.5,75.6,76.5,91590,0
+GIGM.US,D,20080414,000000,76.75,76.75,74.9,75.3,95995,0
+GIGM.US,D,20080415,000000,75.5,75.75,72.45,74.4,170690,0
+GIGM.US,D,20080416,000000,76.2,77.85,75,77.45,100596,0
+GIGM.US,D,20080417,000000,77.35,77.7,75.1,75.95,75333,0
+GIGM.US,D,20080418,000000,77.8,77.95,75,75.65,84499,0
+GIGM.US,D,20080421,000000,75.7,76.3,74.05,74.6,65732,0
+GIGM.US,D,20080422,000000,74.75,76.25,73.35,74.1,84788,0
+GIGM.US,D,20080423,000000,75.75,77.75,75.35,76.5,99194,0
+GIGM.US,D,20080424,000000,77.45,80.25,75.35,79.25,142052,0
+GIGM.US,D,20080425,000000,81.2,81.95,79.45,81.5,117224,0
+GIGM.US,D,20080428,000000,81.5,82.5,80.5,82.45,84844,0
+GIGM.US,D,20080429,000000,82.45,82.45,79.35,80.55,120052,0
+GIGM.US,D,20080430,000000,80.5,80.5,76.9,77.8,112411,0
+GIGM.US,D,20080501,000000,77.8,80.45,77,79.25,69508,0
+GIGM.US,D,20080502,000000,80.05,81.4,79.5,80.15,51973,0
+GIGM.US,D,20080505,000000,80.95,80.95,79.1,79.5,53400,0
+GIGM.US,D,20080506,000000,80.3,80.5,78.75,80.5,54924,0
+GIGM.US,D,20080507,000000,80.75,81.45,79.5,80,65108,0
+GIGM.US,D,20080508,000000,80.15,82.5,78.9,82.45,91251,0
+GIGM.US,D,20080509,000000,82.9,83.75,81.3,81.4,75496,0
+GIGM.US,D,20080512,000000,81.55,89,81.55,87.35,318629,0
+GIGM.US,D,20080513,000000,90.05,97.7,89.1,96.3,577329,0
+GIGM.US,D,20080514,000000,96.5,99.3,92.15,92.85,338006,0
+GIGM.US,D,20080515,000000,93.85,95.85,93.05,94.35,115208,0
+GIGM.US,D,20080516,000000,95.05,95.25,91.35,94.15,124653,0
+GIGM.US,D,20080519,000000,94.5,97.25,91.45,92.4,124286,0
+GIGM.US,D,20080520,000000,91.75,92,88.25,88.95,119816,0
+GIGM.US,D,20080521,000000,89.8,91,87,87.95,129900,0
+GIGM.US,D,20080522,000000,87.7,88.5,85.4,86.85,101936,0
+GIGM.US,D,20080523,000000,86.15,86.6,82,83.4,105825,0
+GIGM.US,D,20080527,000000,83.25,86.45,83.15,86.1,111312,0
+GIGM.US,D,20080528,000000,86.85,87.2,84.7,85.2,70664,0
+GIGM.US,D,20080529,000000,84.8,86.4,84.15,84.35,70850,0
+GIGM.US,D,20080530,000000,84.8,89.25,82.1,88.2,195479,0
+GIGM.US,D,20080602,000000,87.7,89.6,85.4,86.55,83072,0
+GIGM.US,D,20080603,000000,85.85,86.95,83.65,84.9,78276,0
+GIGM.US,D,20080604,000000,84.75,86.05,84,84.75,74416,0
+GIGM.US,D,20080605,000000,85,86.75,84.7,86.55,64449,0
+GIGM.US,D,20080606,000000,85.95,85.95,83.85,84.05,76783,0
+GIGM.US,D,20080609,000000,84.2,84.5,79.55,80.2,111731,0
+GIGM.US,D,20080610,000000,79.6,80,76.35,76.45,113197,0
+GIGM.US,D,20080611,000000,76.55,77,75,75.05,98238,0
+GIGM.US,D,20080612,000000,75.35,76.4,73.1,73.9,87890,0
+GIGM.US,D,20080613,000000,75,76.55,73.95,75.5,73752,0
+GIGM.US,D,20080616,000000,75.25,78.85,75.05,77.8,51104,0
+GIGM.US,D,20080617,000000,78.75,78.9,76.75,77.65,42480,0
+GIGM.US,D,20080618,000000,76.35,77.65,74.55,75.4,48772,0
+GIGM.US,D,20080619,000000,75.65,77.4,74.45,75.5,48351,0
+GIGM.US,D,20080620,000000,75.25,75.25,72.9,73.5,70908,0
+GIGM.US,D,20080623,000000,74.1,74.35,68.05,68.5,116556,0
+GIGM.US,D,20080624,000000,68.2,69.6,65.75,66.5,142728,0
+GIGM.US,D,20080625,000000,67.05,70.3,66.9,66.95,120020,0
+GIGM.US,D,20080626,000000,66.45,67.5,64.4,65.25,107088,0
+GIGM.US,D,20080627,000000,64.65,66,62.15,63.2,101129,0
+GIGM.US,D,20080630,000000,62.35,62.75,59.05,59.65,150399,0
+GIGM.US,D,20080701,000000,59.3,59.55,56.9,57.6,162490,0
+GIGM.US,D,20080702,000000,57.35,58.45,52.65,52.8,208876,0
+GIGM.US,D,20080703,000000,52.7,54.55,50.8,53.55,198288,0
+GIGM.US,D,20080707,000000,53.5,60.4,53.5,58.6,269496,0
+GIGM.US,D,20080708,000000,58.25,67.25,57.55,66.6,285328,0
+GIGM.US,D,20080709,000000,66.35,67.15,62.9,63.25,166753,0
+GIGM.US,D,20080710,000000,62.65,64.5,60.8,61.55,87136,0
+GIGM.US,D,20080711,000000,60.7,60.75,57.5,60.1,123890,0
+GIGM.US,D,20080714,000000,61.1,62.5,58.95,58.95,66140,0
+GIGM.US,D,20080715,000000,58.2,59.35,55.1,57.5,129805,0
+GIGM.US,D,20080716,000000,57.5,60.5,55.75,60.2,111437,0
+GIGM.US,D,20080717,000000,63,66.5,62.75,66,180946,0
+GIGM.US,D,20080718,000000,66.3,66.75,64.8,65.55,109343,0
+GIGM.US,D,20080721,000000,65.55,65.95,60.5,60.85,123947,0
+GIGM.US,D,20080722,000000,59.15,63.85,58.35,62.7,110121,0
+GIGM.US,D,20080723,000000,62.8,67.35,62.75,64.5,105756,0
+GIGM.US,D,20080724,000000,65.9,65.9,61.75,62.55,84830,0
+GIGM.US,D,20080725,000000,62.5,63.75,61.25,61.8,59159,0
+GIGM.US,D,20080728,000000,62.3,62.65,60.8,61.75,79404,0
+GIGM.US,D,20080729,000000,61.7,65.9,61.15,65.4,89478,0
+GIGM.US,D,20080730,000000,66.6,66.95,63.8,65.55,116074,0
+GIGM.US,D,20080731,000000,64.45,65.25,62.5,62.8,85008,0
+GIGM.US,D,20080801,000000,63.1,63.95,60,60.8,89010,0
+GIGM.US,D,20080804,000000,58.25,59.1,56.15,56.95,133569,0
+GIGM.US,D,20080805,000000,56.55,59.95,56.5,59.7,79961,0
+GIGM.US,D,20080806,000000,59.95,60.8,57.5,60.2,63187,0
+GIGM.US,D,20080807,000000,59.1,60.35,58,58.7,64963,0
+GIGM.US,D,20080808,000000,56.2,60.2,56.2,59.1,80995,0
+GIGM.US,D,20080811,000000,58.8,60.75,57.5,58.45,182522,0
+GIGM.US,D,20080812,000000,59.9,64.4,58.15,63.25,287788,0
+GIGM.US,D,20080813,000000,63.55,63.75,59.75,62,147103,0
+GIGM.US,D,20080814,000000,61.75,63.4,60.75,62.9,77103,0
+GIGM.US,D,20080815,000000,63,63.6,61.3,63.55,77663,0
+GIGM.US,D,20080818,000000,63.6,63.7,62,63.15,85905,0
+GIGM.US,D,20080819,000000,63.05,63.2,58.8,59.15,107393,0
+GIGM.US,D,20080820,000000,59.3,61.25,58.2,58.95,60026,0
+GIGM.US,D,20080821,000000,58.5,58.8,56.95,57.95,65871,0
+GIGM.US,D,20080822,000000,58.95,59.85,57.85,58.3,61227,0
+GIGM.US,D,20080825,000000,58.7,59.25,57,57.35,62258,0
+GIGM.US,D,20080826,000000,57.75,57.75,55.5,55.85,82234,0
+GIGM.US,D,20080827,000000,55.75,58.4,55.75,57.45,76486,0
+GIGM.US,D,20080828,000000,58.45,60.35,57.75,59.8,89721,0
+GIGM.US,D,20080829,000000,59.95,60.5,58,58.3,47772,0
+GIGM.US,D,20080902,000000,59.45,60.75,56.2,56.55,79006,0
+GIGM.US,D,20080903,000000,56.6,57.55,55.55,56.3,70624,0
+GIGM.US,D,20080904,000000,55.6,56.35,53.45,54.65,123169,0
+GIGM.US,D,20080905,000000,54,54.55,52.1,54.05,68198,0
+GIGM.US,D,20080908,000000,54.6,57.4,53.05,54,78084,0
+GIGM.US,D,20080909,000000,53.75,54.1,49.2,49.4,116058,0
+GIGM.US,D,20080910,000000,49.45,52.8,49.25,52.75,133742,0
+GIGM.US,D,20080911,000000,51.55,53,50.5,51.5,69231,0
+GIGM.US,D,20080912,000000,51.5,52,50.2,51,74729,0
+GIGM.US,D,20080915,000000,49.15,49.2,43.05,44.1,181496,0
+GIGM.US,D,20080916,000000,41.85,44,40.75,43.55,157722,0
+GIGM.US,D,20080917,000000,42.75,43.05,38.3,38.75,222437,0
+GIGM.US,D,20080918,000000,39.35,40.45,34.2,39.8,381830,0
+GIGM.US,D,20080919,000000,44.5,44.95,40.7,44.6,300977,0
+GIGM.US,D,20080922,000000,44.55,44.75,39.7,40.2,120400,0
+GIGM.US,D,20080923,000000,40.5,41.5,38.55,39.4,126071,0
+GIGM.US,D,20080924,000000,39.95,40.75,39.4,40.1,74318,0
+GIGM.US,D,20080925,000000,40.95,42.7,40.1,41.7,69967,0
+GIGM.US,D,20080926,000000,40.1,40.35,38.35,39.05,109642,0
+GIGM.US,D,20080929,000000,38.4,39.05,33.9,34.15,169653,0
+GIGM.US,D,20080930,000000,34.7,37.45,34.7,36.85,94038,0
+GIGM.US,D,20081001,000000,36,37.2,35.1,35.35,75963,0
+GIGM.US,D,20081002,000000,35.3,35.4,33.3,33.8,77352,0
+GIGM.US,D,20081003,000000,34.7,37.1,34.15,34.25,143585,0
+GIGM.US,D,20081006,000000,32.45,33.3,29.25,33.25,295919,0
+GIGM.US,D,20081007,000000,33.4,34.45,31.9,32.35,209763,0
+GIGM.US,D,20081008,000000,30.45,34.3,30.45,33.5,176514,0
+GIGM.US,D,20081009,000000,33.8,37.35,33.3,33.65,170340,0
+GIGM.US,D,20081010,000000,30,33.1,29.8,31.85,236729,0
+GIGM.US,D,20081013,000000,34.9,36.5,34.1,36.5,144199,0
+GIGM.US,D,20081014,000000,37.5,39.4,35.05,35.65,121077,0
+GIGM.US,D,20081015,000000,35,35.3,32,32,78413,0
+GIGM.US,D,20081016,000000,32.25,34.25,30.45,32.45,110358,0
+GIGM.US,D,20081017,000000,31.45,34.25,31.45,32.55,64736,0
+GIGM.US,D,20081020,000000,33.65,34.9,33,34.8,67341,0
+GIGM.US,D,20081021,000000,34.35,35.35,32.5,32.55,74760,0
+GIGM.US,D,20081022,000000,32.25,32.25,29.65,30.65,98118,0
+GIGM.US,D,20081023,000000,30,31.25,28.15,28.75,133807,0
+GIGM.US,D,20081024,000000,26.8,28.8,25.9,27.35,110148,0
+GIGM.US,D,20081027,000000,26.65,27.4,26.25,26.4,61642,0
+GIGM.US,D,20081028,000000,27,27.75,24.8,26.75,143620,0
+GIGM.US,D,20081029,000000,27.2,29.6,26.1,28.85,121430,0
+GIGM.US,D,20081030,000000,28.95,31.35,28.95,30.3,130206,0
+GIGM.US,D,20081031,000000,30,30.95,29.5,29.95,58124,0
+GIGM.US,D,20081103,000000,30.1,32.6,30.1,31.6,89121,0
+GIGM.US,D,20081104,000000,32.85,35,32.45,34.7,126204,0
+GIGM.US,D,20081105,000000,34,34.85,30.05,30.45,127410,0
+GIGM.US,D,20081106,000000,29.95,30.6,27.9,28.2,78782,0
+GIGM.US,D,20081107,000000,28.35,30.05,28.35,29,40972,0
+GIGM.US,D,20081110,000000,29.85,30.9,29,29.95,67855,0
+GIGM.US,D,20081111,000000,29.5,29.9,27.95,28.25,60048,0
+GIGM.US,D,20081112,000000,27.8,28.25,25.75,26.05,50667,0
+GIGM.US,D,20081113,000000,26.15,28.45,25,27.6,108487,0
+GIGM.US,D,20081114,000000,27.4,28,25.2,26.7,61340,0
+GIGM.US,D,20081117,000000,25.9,26.85,24.85,25,114504,0
+GIGM.US,D,20081118,000000,25.75,26.9,20.4,21.15,273105,0
+GIGM.US,D,20081119,000000,20.95,22.25,17.55,17.65,248142,0
+GIGM.US,D,20081120,000000,17.5,17.75,13.25,14.5,332941,0
+GIGM.US,D,20081121,000000,15.4,18.95,13.2,18.95,284734,0
+GIGM.US,D,20081124,000000,19.3,23.65,18.8,20.45,151558,0
+GIGM.US,D,20081125,000000,21,22.05,20.1,21.95,106377,0
+GIGM.US,D,20081126,000000,21.4,24.95,21.25,23.95,168827,0
+GIGM.US,D,20081128,000000,23.4,24.6,23.05,24.5,28290,0
+GIGM.US,D,20081201,000000,24,24,20.9,21.2,97823,0
+GIGM.US,D,20081202,000000,21.4,22.3,21.35,22.1,64240,0
+GIGM.US,D,20081203,000000,21.45,23,21.3,22.85,63519,0
+GIGM.US,D,20081204,000000,23.05,23.25,21.25,21.5,57449,0
+GIGM.US,D,20081205,000000,21.2,22.1,20.8,21.8,56408,0
+GIGM.US,D,20081208,000000,23.05,23.8,22.6,22.95,66044,0
+GIGM.US,D,20081209,000000,22.5,24,21.85,22.95,76540,0
+GIGM.US,D,20081210,000000,23.25,24.35,22.65,24,200308,0
+GIGM.US,D,20081211,000000,24.4,27.15,24.15,26.85,221175,0
+GIGM.US,D,20081212,000000,25.85,29,25.8,28.85,301238,0
+GIGM.US,D,20081215,000000,28.85,30.75,28.5,29.5,135001,0
+GIGM.US,D,20081216,000000,30,30.65,29.1,29.65,83548,0
+GIGM.US,D,20081217,000000,29.55,33.1,29.35,32.4,115151,0
+GIGM.US,D,20081218,000000,32.95,33.45,28.25,28.9,149269,0
+GIGM.US,D,20081219,000000,28.9,29.95,28.5,29.75,75554,0
+GIGM.US,D,20081222,000000,29.55,29.55,26.25,27.35,107728,0
+GIGM.US,D,20081223,000000,28.8,31,28.5,29.35,94174,0
+GIGM.US,D,20081224,000000,29.05,29.7,28.15,28.7,27074,0
+GIGM.US,D,20081226,000000,28.6,28.65,27,28,55861,0
+GIGM.US,D,20081229,000000,28.05,28.5,26.75,27.4,52256,0
+GIGM.US,D,20081230,000000,26.3,27.55,26.25,26.55,83468,0
+GIGM.US,D,20081231,000000,26.3,29.45,26.3,28.15,130869,0
+GIGM.US,D,20090102,000000,28.5,30.7,28.3,30.05,63467,0
+GIGM.US,D,20090105,000000,30.3,33.2,30.3,33.15,151989,0
+GIGM.US,D,20090106,000000,33.65,35.5,33.65,34.6,163416,0
+GIGM.US,D,20090107,000000,33.9,34.6,31.6,32.3,213744,0
+GIGM.US,D,20090108,000000,32.3,33.3,31.45,33.05,78021,0
+GIGM.US,D,20090109,000000,33.5,34.2,32.6,33.8,126326,0
+GIGM.US,D,20090112,000000,33.8,35.75,30.95,31.6,179315,0
+GIGM.US,D,20090113,000000,31.85,35,30.8,34.4,179975,0
+GIGM.US,D,20090114,000000,33.9,34.55,32.55,32.75,90499,0
+GIGM.US,D,20090115,000000,33.1,34,31,33.2,86487,0
+GIGM.US,D,20090116,000000,34.65,34.65,33.3,34.1,71961,0
+GIGM.US,D,20090120,000000,33.4,33.75,29.9,29.95,117045,0
+GIGM.US,D,20090121,000000,30.8,33.2,30.15,32.8,62651,0
+GIGM.US,D,20090122,000000,31.8,32.1,30.05,30.15,72608,0
+GIGM.US,D,20090123,000000,31.4,32.75,29.5,32.05,92754,0
+GIGM.US,D,20090126,000000,31.9,33.25,31.5,33,83936,0
+GIGM.US,D,20090127,000000,33.35,34.25,32.05,32.8,51650,0
+GIGM.US,D,20090128,000000,33.55,34.2,32.9,33.4,73956,0
+GIGM.US,D,20090129,000000,32.55,33.55,32.2,32.85,60214,0
+GIGM.US,D,20090130,000000,33.45,34.15,32.5,32.85,62760,0
+GIGM.US,D,20090202,000000,32.1,32.9,31.8,32.6,60025,0
+GIGM.US,D,20090203,000000,32.55,33.45,32.1,33.2,64360,0
+GIGM.US,D,20090204,000000,33.55,38.65,32.3,37.35,522465,0
+GIGM.US,D,20090205,000000,36.4,36.75,34.5,35,272523,0
+GIGM.US,D,20090206,000000,35.4,36.45,34.65,35.95,201535,0
+GIGM.US,D,20090209,000000,36.65,37.7,35.4,37.2,169930,0
+GIGM.US,D,20090210,000000,37.2,38.5,35.4,36.2,182843,0
+GIGM.US,D,20090211,000000,36,37.45,35.65,36.7,85315,0
+GIGM.US,D,20090212,000000,36.95,37.05,35.45,36.25,96396,0
+GIGM.US,D,20090213,000000,36.45,38.5,35.4,36.9,221018,0
+GIGM.US,D,20090217,000000,36,36.6,35.5,35.8,100616,0
+GIGM.US,D,20090218,000000,35.9,36.45,33.85,34.85,128298,0
+GIGM.US,D,20090219,000000,35.1,35.5,33,33.2,99952,0
+GIGM.US,D,20090220,000000,32.75,32.9,30.45,31.65,121316,0
+GIGM.US,D,20090223,000000,32.35,33.35,29.8,30.15,85189,0
+GIGM.US,D,20090224,000000,30.3,31.7,30.3,31.2,126686,0
+GIGM.US,D,20090225,000000,31,31.45,29.55,30.15,124170,0
+GIGM.US,D,20090226,000000,30.7,31.8,29.25,29.6,72262,0
+GIGM.US,D,20090227,000000,29,29.75,27.75,29.25,60458,0
+GIGM.US,D,20090302,000000,28.1,28.3,25.3,25.45,128186,0
+GIGM.US,D,20090303,000000,25.75,25.9,24.25,24.45,101066,0
+GIGM.US,D,20090304,000000,25,26.45,24.85,26,136135,0
+GIGM.US,D,20090305,000000,25.5,25.7,23.15,23.85,263833,0
+GIGM.US,D,20090306,000000,24.25,24.95,23.4,24.15,94210,0
+GIGM.US,D,20090309,000000,23.65,24.4,21.6,21.65,93120,0
+GIGM.US,D,20090310,000000,22.15,24.1,22.15,23.85,68555,0
+GIGM.US,D,20090311,000000,25.05,26.25,24.3,26.1,130253,0
+GIGM.US,D,20090312,000000,26.15,27.35,25.35,26.8,75369,0
+GIGM.US,D,20090313,000000,27.15,28.55,25.75,28.2,101235,0
+GIGM.US,D,20090316,000000,28.85,29.35,27.05,27.2,73803,0
+GIGM.US,D,20090317,000000,27.5,28.8,27,28.6,64970,0
+GIGM.US,D,20090318,000000,28.35,29.55,27.75,28.55,56168,0
+GIGM.US,D,20090319,000000,28.6,29.25,27.75,27.9,57648,0
+GIGM.US,D,20090320,000000,28,28.75,27.75,27.8,67160,0
+GIGM.US,D,20090323,000000,28.85,30.65,28.75,30.35,99357,0
+GIGM.US,D,20090324,000000,29.9,30,29,29.2,76929,0
+GIGM.US,D,20090325,000000,29.85,31.15,27.9,30.4,93848,0
+GIGM.US,D,20090326,000000,31.1,32.9,31,31.8,109317,0
+GIGM.US,D,20090327,000000,31.45,31.7,30.85,31.05,85109,0
+GIGM.US,D,20090330,000000,30,30.25,29,29.55,90840,0
+GIGM.US,D,20090331,000000,30.75,31,27.6,27.6,313744,0
+GIGM.US,D,20090401,000000,27.5,28.3,27,28.15,108803,0
+GIGM.US,D,20090402,000000,29.55,29.55,27.55,28.15,169622,0
+GIGM.US,D,20090403,000000,28.45,28.7,27.45,28.6,144841,0
+GIGM.US,D,20090406,000000,29.4,29.65,27.5,27.95,149146,0
+GIGM.US,D,20090407,000000,27.55,27.9,26.85,27.55,134461,0
+GIGM.US,D,20090408,000000,27.8,27.85,27.35,27.7,111195,0
+GIGM.US,D,20090409,000000,28.3,29.15,27.95,28.8,118323,0
+GIGM.US,D,20090413,000000,28.8,31.15,28.75,30.85,204593,0
+GIGM.US,D,20090414,000000,31.5,33.75,31.05,33.7,319697,0
+GIGM.US,D,20090415,000000,33.65,33.9,31.65,32.75,126111,0
+GIGM.US,D,20090416,000000,33.4,34.65,32.55,34.35,144824,0
+GIGM.US,D,20090417,000000,34.35,34.5,33.05,33.8,101314,0
+GIGM.US,D,20090420,000000,33.55,34.8,31,34.1,355443,0
+GIGM.US,D,20090421,000000,33.5,34.25,33,33.75,120057,0
+GIGM.US,D,20090422,000000,33.45,34.9,33.05,33.45,131574,0
+GIGM.US,D,20090423,000000,33.9,34.55,32.75,33.5,122782,0
+GIGM.US,D,20090424,000000,33.6,35.5,33,35.1,151211,0
+GIGM.US,D,20090427,000000,35,35.1,33.45,33.75,104212,0
+GIGM.US,D,20090428,000000,33.5,34.5,32.25,32.55,144041,0
+GIGM.US,D,20090429,000000,33,35,32.75,33.95,129346,0
+GIGM.US,D,20090430,000000,34.25,34.35,32.85,33.25,120913,0
+GIGM.US,D,20090501,000000,32.85,32.85,28.25,28.95,360692,0
+GIGM.US,D,20090504,000000,29.95,30.9,29.75,30.8,147655,0
+GIGM.US,D,20090505,000000,30.9,32.9,30.15,32.45,267474,0
+GIGM.US,D,20090506,000000,33,34.2,31.85,33.5,352428,0
+GIGM.US,D,20090507,000000,33.7,34,31.35,31.75,182543,0
+GIGM.US,D,20090508,000000,32.35,32.75,31.25,32.15,78515,0
+GIGM.US,D,20090511,000000,31.9,32.15,30.95,31.9,85533,0
+GIGM.US,D,20090512,000000,32.3,32.5,30.6,30.95,112493,0
+GIGM.US,D,20090513,000000,31.05,31.5,29.5,29.7,106966,0
+GIGM.US,D,20090514,000000,29.6,30.45,28.8,30.35,88814,0
+GIGM.US,D,20090515,000000,30.05,30.5,29.6,29.7,61622,0
+GIGM.US,D,20090518,000000,30.05,30.85,29.4,30.4,99589,0
+GIGM.US,D,20090519,000000,30.5,31.25,30.05,31.15,113562,0
+GIGM.US,D,20090520,000000,31.6,31.75,30.3,30.55,88725,0
+GIGM.US,D,20090521,000000,30.4,30.5,29.8,29.95,74315,0
+GIGM.US,D,20090522,000000,30.35,30.6,29.3,29.75,59877,0
+GIGM.US,D,20090526,000000,29.75,30.5,29.55,30.5,88613,0
+GIGM.US,D,20090527,000000,30.6,31.1,30.1,30.35,56995,0
+GIGM.US,D,20090528,000000,30.7,30.75,29.6,30.2,73235,0
+GIGM.US,D,20090529,000000,30.4,30.4,29.65,30.25,100000,0
+GIGM.US,D,20090601,000000,30.5,31.55,30.35,30.95,169802,0
+GIGM.US,D,20090602,000000,30.95,31.35,30.45,31.1,84230,0
+GIGM.US,D,20090603,000000,31.35,31.45,30.2,30.4,80473,0
+GIGM.US,D,20090604,000000,30.6,32.15,30.6,31.55,123575,0
+GIGM.US,D,20090605,000000,32.3,34.3,31.15,31.5,520753,0
+GIGM.US,D,20090608,000000,31.2,31.2,29.75,30.8,188220,0
+GIGM.US,D,20090609,000000,30.4,30.5,27.65,28.7,470624,0
+GIGM.US,D,20090610,000000,29.25,29.4,27.7,28.05,204856,0
+GIGM.US,D,20090611,000000,27.75,28.15,26.05,26.45,286987,0
+GIGM.US,D,20090612,000000,26,27.1,25.9,26.95,198709,0
+GIGM.US,D,20090615,000000,27,27.65,26.3,27.65,209235,0
+GIGM.US,D,20090616,000000,28.1,29.5,27.85,28.6,222059,0
+GIGM.US,D,20090617,000000,28.75,28.95,26.8,27.05,116996,0
+GIGM.US,D,20090618,000000,27.35,27.5,26.5,26.85,87022,0
+GIGM.US,D,20090619,000000,27.35,27.7,27,27.5,84825,0
+GIGM.US,D,20090622,000000,27.6,28.2,27,27.85,148479,0
+GIGM.US,D,20090623,000000,28.05,28.2,27.15,27.55,76915,0
+GIGM.US,D,20090624,000000,28.05,28.65,27.8,28.5,75219,0
+GIGM.US,D,20090625,000000,28.7,28.95,28,28.85,91491,0
+GIGM.US,D,20090626,000000,29,29.45,28.85,29.05,112395,0
+GIGM.US,D,20090629,000000,29.4,30.1,29,29.8,130330,0
+GIGM.US,D,20090630,000000,29.85,30,29.25,29.4,84865,0
+GIGM.US,D,20090701,000000,29.75,29.75,28.8,28.85,138244,0
+GIGM.US,D,20090702,000000,28.35,28.4,27.75,28.05,88348,0
+GIGM.US,D,20090706,000000,27.95,27.95,27.1,27.4,154624,0
+GIGM.US,D,20090707,000000,27.3,27.5,26.25,26.25,102813,0
+GIGM.US,D,20090708,000000,26.5,26.7,26.1,26.4,107204,0
+GIGM.US,D,20090709,000000,26.8,26.95,26.25,26.3,58140,0
+GIGM.US,D,20090710,000000,26.3,26.95,26.25,26.35,35192,0
+GIGM.US,D,20090713,000000,26.35,27.15,26.2,27.1,130408,0
+GIGM.US,D,20090714,000000,27.3,27.5,26.65,27.1,75821,0
+GIGM.US,D,20090715,000000,27.6,27.7,26.75,27.15,209815,0
+GIGM.US,D,20090716,000000,27,27.45,26.35,26.75,231240,0
+GIGM.US,D,20090717,000000,26.75,27.05,25.25,25.65,471918,0
+GIGM.US,D,20090720,000000,25.8,26.1,24.8,25.55,333616,0
+GIGM.US,D,20090721,000000,25.9,25.9,24.4,24.65,366719,0
+GIGM.US,D,20090722,000000,24.5,26.6,24.5,26.3,250918,0
+GIGM.US,D,20090723,000000,26.3,26.7,25.3,25.55,290632,0
+GIGM.US,D,20090724,000000,25.75,25.75,24.6,24.9,235346,0
+GIGM.US,D,20090727,000000,25.1,25.5,24.6,25,285055,0
+GIGM.US,D,20090728,000000,25,25.1,24.15,24.55,223220,0
+GIGM.US,D,20090729,000000,24.55,24.65,23.3,23.55,297463,0
+GIGM.US,D,20090730,000000,24,24.8,23.8,24.5,244303,0
+GIGM.US,D,20090731,000000,25.5,25.5,23.95,24.4,298868,0
+GIGM.US,D,20090803,000000,24.8,25.4,24.3,24.95,406330,0
+GIGM.US,D,20090804,000000,25,26.1,24.85,25.85,400311,0
+GIGM.US,D,20090805,000000,26,26.4,25.35,26.05,265289,0
+GIGM.US,D,20090806,000000,26.35,26.4,24.9,25.05,266800,0
+GIGM.US,D,20090807,000000,25.75,25.75,24.5,24.6,244874,0
+GIGM.US,D,20090810,000000,24.6,25.1,24.25,24.7,203949,0
+GIGM.US,D,20090811,000000,24.55,24.8,23.55,23.85,219810,0
+GIGM.US,D,20090812,000000,23.75,24,22.55,22.85,327178,0
+GIGM.US,D,20090813,000000,23.1,23.35,22.1,22.9,249970,0
+GIGM.US,D,20090814,000000,22.85,23.6,22.5,23.5,292290,0
+GIGM.US,D,20090817,000000,23.15,23.15,21.05,22.05,485105,0
+GIGM.US,D,20090818,000000,22.3,23.25,22.15,23.25,164137,0
+GIGM.US,D,20090819,000000,23.2,23.95,22.75,23.9,202854,0
+GIGM.US,D,20090820,000000,24.1,24.25,23.5,23.75,126172,0
+GIGM.US,D,20090821,000000,23.7,24,23.35,23.5,118608,0
+GIGM.US,D,20090824,000000,23.35,23.85,23.25,23.65,101675,0
+GIGM.US,D,20090825,000000,23.9,24.35,23.8,24,209306,0
+GIGM.US,D,20090826,000000,24.4,24.4,24,24.2,81309,0
+GIGM.US,D,20090827,000000,24,24.15,23.45,24.15,86201,0
+GIGM.US,D,20090828,000000,24.15,24.4,23.85,23.85,91776,0
+GIGM.US,D,20090831,000000,24.5,24.5,23.4,23.6,68013,0
+GIGM.US,D,20090901,000000,23.95,24.05,22.65,22.95,158390,0
+GIGM.US,D,20090902,000000,22.75,23.15,22.6,22.7,82532,0
+GIGM.US,D,20090903,000000,22.6,23.05,22.6,22.95,73490,0
+GIGM.US,D,20090904,000000,23.15,24.15,23.05,23.95,160939,0
+GIGM.US,D,20090908,000000,24.6,24.7,24.05,24.15,135339,0
+GIGM.US,D,20090909,000000,24.3,24.4,24.1,24.25,92245,0
+GIGM.US,D,20090910,000000,24.3,24.5,24.05,24.5,88472,0
+GIGM.US,D,20090911,000000,24.45,24.45,24,24.4,85797,0
+GIGM.US,D,20090914,000000,24,24.45,23.9,24.15,150981,0
+GIGM.US,D,20090915,000000,23.95,24.7,23.9,24.4,308107,0
+GIGM.US,D,20090916,000000,24.55,26.75,24.5,26.75,786489,0
+GIGM.US,D,20090917,000000,26.95,27.65,26,26.65,544998,0
+GIGM.US,D,20090918,000000,26.9,27.05,26.25,26.9,151889,0
+GIGM.US,D,20090921,000000,26.75,28.3,26.05,27.85,340650,0
+GIGM.US,D,20090922,000000,28.2,28.5,27.55,27.75,176360,0
+GIGM.US,D,20090923,000000,27.8,28.1,27.45,27.7,165131,0
+GIGM.US,D,20090924,000000,27.3,27.85,25.9,26.1,266434,0
+GIGM.US,D,20090925,000000,25.95,26.4,25.55,25.9,146518,0
+GIGM.US,D,20090928,000000,26.35,27.1,25.6,26.7,149977,0
+GIGM.US,D,20090929,000000,27.05,27.05,26.25,26.55,115979,0
+GIGM.US,D,20090930,000000,26.65,26.9,26,26.2,85016,0
+GIGM.US,D,20091001,000000,26.15,26.2,24.75,24.75,218981,0
+GIGM.US,D,20091002,000000,24.4,24.5,22.9,23.4,356989,0
+GIGM.US,D,20091005,000000,23.9,24.2,23.45,24,152511,0
+GIGM.US,D,20091006,000000,24.3,24.6,23.9,24.15,136670,0
+GIGM.US,D,20091007,000000,24,24.2,23.65,23.95,73434,0
+GIGM.US,D,20091008,000000,24.3,24.55,23.9,24.05,95986,0
+GIGM.US,D,20091009,000000,24.25,24.35,23.8,24.2,71148,0
+GIGM.US,D,20091012,000000,24.55,24.65,24.2,24.45,100501,0
+GIGM.US,D,20091013,000000,24.4,24.6,24.1,24.3,65592,0
+GIGM.US,D,20091014,000000,24.65,24.65,23.55,24.1,160745,0
+GIGM.US,D,20091015,000000,23.7,24.2,23.6,24.2,112248,0
+GIGM.US,D,20091016,000000,24.05,24.75,23.9,24.35,147280,0
+GIGM.US,D,20091019,000000,24.5,24.5,23.85,24.05,122255,0
+GIGM.US,D,20091020,000000,24,24.4,23.75,23.9,123968,0
+GIGM.US,D,20091021,000000,23.85,24.2,23.75,23.8,69723,0
+GIGM.US,D,20091022,000000,23.9,23.95,23.5,23.9,58481,0
+GIGM.US,D,20091023,000000,24,24.1,23.25,23.3,86636,0
+GIGM.US,D,20091026,000000,23.35,23.6,22.15,22.6,172989,0
+GIGM.US,D,20091027,000000,22.4,22.95,21.4,21.75,128482,0
+GIGM.US,D,20091028,000000,21.9,21.9,20.35,20.5,221896,0
+GIGM.US,D,20091029,000000,20.65,21.35,20.5,21,117506,0
+GIGM.US,D,20091030,000000,20.95,20.95,20,20.5,138427,0
+GIGM.US,D,20091102,000000,20.5,20.95,19.55,19.9,182108,0
+GIGM.US,D,20091103,000000,19.25,19.75,18.2,18.8,284425,0
+GIGM.US,D,20091104,000000,18.85,19.2,18.65,18.8,133762,0
+GIGM.US,D,20091105,000000,19.15,19.6,18.8,19.05,105500,0
+GIGM.US,D,20091106,000000,19.05,19.2,18.65,18.95,66716,0
+GIGM.US,D,20091109,000000,19.15,19.25,18.75,19.1,71261,0
+GIGM.US,D,20091110,000000,18.95,19.6,18.9,19.6,104506,0
+GIGM.US,D,20091111,000000,19.6,21.1,19.6,20.65,325749,0
+GIGM.US,D,20091112,000000,21.55,22.7,21.5,21.95,475939,0
+GIGM.US,D,20091113,000000,22.15,22.25,21.25,21.45,163027,0
+GIGM.US,D,20091116,000000,21.9,22.25,21.5,21.8,156899,0
+GIGM.US,D,20091117,000000,21.95,22.15,21.75,22.1,88311,0
+GIGM.US,D,20091118,000000,22.15,22.15,21.25,21.4,161970,0
+GIGM.US,D,20091119,000000,21.25,21.35,20.35,20.55,115084,0
+GIGM.US,D,20091120,000000,20.3,20.95,20,20.45,79295,0
+GIGM.US,D,20091123,000000,20.55,21,20.2,20.25,82246,0
+GIGM.US,D,20091124,000000,20.25,20.6,19.95,20.6,85801,0
+GIGM.US,D,20091125,000000,20.6,20.8,20.25,20.3,40451,0
+GIGM.US,D,20091127,000000,19.85,20.35,19.85,20.35,56558,0
+GIGM.US,D,20091130,000000,20.55,20.7,19.85,20.1,83853,0
+GIGM.US,D,20091201,000000,20.1,20.55,19.9,19.9,129868,0
+GIGM.US,D,20091202,000000,19.8,20.15,19.8,20.05,80742,0
+GIGM.US,D,20091203,000000,19.9,20.25,19.6,19.7,68359,0
+GIGM.US,D,20091204,000000,19.85,19.85,19.15,19.6,162636,0
+GIGM.US,D,20091207,000000,19.6,19.6,19.15,19.3,102395,0
+GIGM.US,D,20091208,000000,19.05,19.05,18.4,18.5,221885,0
+GIGM.US,D,20091209,000000,18.5,18.75,17.45,18,276299,0
+GIGM.US,D,20091210,000000,18.05,18.35,17.65,17.9,133243,0
+GIGM.US,D,20091211,000000,18,18.1,17.5,17.65,118581,0
+GIGM.US,D,20091214,000000,17.7,18.35,17.65,18.35,142950,0
+GIGM.US,D,20091215,000000,18.35,19.35,18.35,18.95,249776,0
+GIGM.US,D,20091216,000000,21.35,21.7,20,20.05,806894,0
+GIGM.US,D,20091217,000000,20.5,21.05,20.15,20.9,210833,0
+GIGM.US,D,20091218,000000,21,21.2,20.3,20.75,148081,0
+GIGM.US,D,20091221,000000,19.25,19.45,17.25,17.7,826735,0
+GIGM.US,D,20091222,000000,17.1,17.5,16,16.15,483773,0
+GIGM.US,D,20091223,000000,16.15,16.15,15,15.2,604828,0
+GIGM.US,D,20091224,000000,15.4,16,15.3,15.9,242412,0
+GIGM.US,D,20091228,000000,16.2,16.45,15.9,16.1,188249,0
+GIGM.US,D,20091229,000000,16.1,16.3,15.8,16.05,126183,0
+GIGM.US,D,20091230,000000,16.05,16.55,16,16.5,298703,0
+GIGM.US,D,20091231,000000,16.25,16.6,16.2,16.35,157634,0
+GIGM.US,D,20100104,000000,16.6,16.6,16.15,16.25,123059,0
+GIGM.US,D,20100105,000000,16.2,16.3,16.1,16.15,119901,0
+GIGM.US,D,20100106,000000,16.3,16.6,16.25,16.4,196017,0
+GIGM.US,D,20100107,000000,16.5,16.85,16.4,16.6,135340,0
+GIGM.US,D,20100108,000000,16.5,16.8,16.35,16.55,102882,0
+GIGM.US,D,20100111,000000,16.75,16.9,16.2,16.2,183034,0
+GIGM.US,D,20100112,000000,16.2,16.2,15.6,15.65,197089,0
+GIGM.US,D,20100113,000000,15.75,16,15.65,15.9,140635,0
+GIGM.US,D,20100114,000000,15.9,16.15,15.8,15.95,84173,0
+GIGM.US,D,20100115,000000,16,16,15.5,15.65,112355,0
+GIGM.US,D,20100119,000000,15.6,15.7,15.3,15.5,136651,0
+GIGM.US,D,20100120,000000,15.9,15.9,15.15,15.15,138453,0
+GIGM.US,D,20100121,000000,15.35,15.45,14.9,15,177627,0
+GIGM.US,D,20100122,000000,14.9,14.95,14.6,14.75,167934,0
+GIGM.US,D,20100125,000000,15.1,15.2,14.35,14.4,182172,0
+GIGM.US,D,20100126,000000,14.5,14.6,13.6,13.9,326961,0
+GIGM.US,D,20100127,000000,14,14,13.75,13.9,94198,0
+GIGM.US,D,20100128,000000,14.1,14.1,13.9,14.1,214842,0
+GIGM.US,D,20100129,000000,14.25,14.45,13.6,13.7,163666,0
+GIGM.US,D,20100201,000000,13.9,13.95,13.5,13.8,114241,0
+GIGM.US,D,20100202,000000,13.75,15.2,13.7,14.95,843012,0
+GIGM.US,D,20100203,000000,15.1,15.65,14.6,15.3,310719,0
+GIGM.US,D,20100204,000000,15,15.2,14.3,14.6,204123,0
+GIGM.US,D,20100205,000000,14.45,14.55,14,14.55,155239,0
+GIGM.US,D,20100208,000000,14.6,14.7,14.2,14.25,93791,0
+GIGM.US,D,20100209,000000,14.4,14.45,13.75,14.25,82183,0
+GIGM.US,D,20100210,000000,14.3,14.3,13.75,14.1,56465,0
+GIGM.US,D,20100211,000000,14.25,14.85,14,14.85,143251,0
+GIGM.US,D,20100212,000000,14.75,15.1,14.4,15.1,87120,0
+GIGM.US,D,20100216,000000,15.25,15.3,14.6,15.1,91904,0
+GIGM.US,D,20100217,000000,15,15.15,14.65,14.85,77543,0
+GIGM.US,D,20100218,000000,14.7,14.95,14.55,14.85,87836,0
+GIGM.US,D,20100219,000000,14.95,15.05,14.55,15.05,55231,0
+GIGM.US,D,20100222,000000,15.15,15.15,14.55,14.7,84881,0
+GIGM.US,D,20100223,000000,14.75,14.8,14.45,14.55,72137,0
+GIGM.US,D,20100224,000000,14.4,14.65,14.35,14.65,54581,0
+GIGM.US,D,20100225,000000,14.4,14.55,14.3,14.45,63657,0
+GIGM.US,D,20100226,000000,14.35,14.7,14.3,14.45,33680,0
+GIGM.US,D,20100301,000000,14.4,14.65,14.4,14.5,60467,0
+GIGM.US,D,20100302,000000,14.5,15.55,14.5,15.45,288950,0
+GIGM.US,D,20100303,000000,15.55,15.6,15.15,15.35,89361,0
+GIGM.US,D,20100304,000000,15.35,15.75,15.25,15.5,70742,0
+GIGM.US,D,20100305,000000,15.5,16.1,15.4,16.05,217620,0
+GIGM.US,D,20100308,000000,16.15,16.6,15.85,16.55,217117,0
+GIGM.US,D,20100309,000000,16.55,16.7,16.1,16.5,164296,0
+GIGM.US,D,20100310,000000,16.55,16.6,15.8,16.3,141086,0
+GIGM.US,D,20100311,000000,16.1,16.5,15.9,16.35,65195,0
+GIGM.US,D,20100312,000000,16.35,16.35,15.95,16.1,69511,0
+GIGM.US,D,20100315,000000,16.25,16.25,15.5,15.7,71178,0
+GIGM.US,D,20100316,000000,15.6,16.6,15.55,16.4,317106,0
+GIGM.US,D,20100317,000000,16.55,16.6,15.95,16.2,78786,0
+GIGM.US,D,20100318,000000,16.05,16.3,15.8,15.9,73208,0
+GIGM.US,D,20100319,000000,15.7,15.8,15.4,15.8,116918,0
+GIGM.US,D,20100322,000000,16,16,15.5,15.8,76000,0
+GIGM.US,D,20100323,000000,15.75,16.25,15.75,16.1,91883,0
+GIGM.US,D,20100324,000000,16.1,16.1,15.7,15.8,47639,0
+GIGM.US,D,20100325,000000,15.8,16.4,15.75,15.95,107217,0
+GIGM.US,D,20100326,000000,16.2,16.2,15.9,15.9,75596,0
+GIGM.US,D,20100329,000000,16.1,16.2,15.9,15.95,57829,0
+GIGM.US,D,20100330,000000,16.1,16.3,16,16.15,60276,0
+GIGM.US,D,20100331,000000,16.2,16.2,15.75,15.95,57289,0
+GIGM.US,D,20100401,000000,16.25,16.25,15.55,15.7,94560,0
+GIGM.US,D,20100405,000000,15.6,15.8,15.5,15.7,64733,0
+GIGM.US,D,20100406,000000,15.6,16.05,15.6,16,91787,0
+GIGM.US,D,20100407,000000,15.8,15.95,15.65,15.65,51834,0
+GIGM.US,D,20100408,000000,15.9,15.95,15.7,15.95,49170,0
+GIGM.US,D,20100409,000000,16,16.2,15.9,15.9,70350,0
+GIGM.US,D,20100412,000000,15.8,16.15,15.75,15.95,100422,0
+GIGM.US,D,20100413,000000,16.15,16.25,15.75,16.2,163678,0
+GIGM.US,D,20100414,000000,16.25,16.45,16.05,16.25,81004,0
+GIGM.US,D,20100415,000000,16.35,16.35,15.9,16.05,103513,0
+GIGM.US,D,20100416,000000,15.85,16,14.95,15.35,160713,0
+GIGM.US,D,20100419,000000,15.1,15.3,14.7,14.9,576989,0
+GIGM.US,D,20100420,000000,14.9,15.2,14.9,15.15,75324,0
+GIGM.US,D,20100421,000000,15.2,15.6,15.1,15.4,62774,0
+GIGM.US,D,20100422,000000,15.45,15.5,15.25,15.4,69741,0
+GIGM.US,D,20100423,000000,15.5,15.5,15.1,15.1,50271,0
+GIGM.US,D,20100426,000000,15.3,15.4,15.2,15.25,61455,0
+GIGM.US,D,20100427,000000,15.25,15.3,15,15.15,53433,0
+GIGM.US,D,20100428,000000,15.15,15.2,14.8,15.05,62340,0
+GIGM.US,D,20100429,000000,15.2,15.35,15.05,15.15,63398,0
+GIGM.US,D,20100430,000000,15.15,15.2,14.95,15.05,85560,0
+GIGM.US,D,20100503,000000,15.15,15.15,14.8,14.9,39651,0
+GIGM.US,D,20100504,000000,14.75,14.75,13.75,13.75,134429,0
+GIGM.US,D,20100505,000000,13.75,14.2,13,13.6,113114,0
+GIGM.US,D,20100506,000000,13.75,13.85,10,12.55,228214,0
+GIGM.US,D,20100507,000000,12.5,12.95,11.95,12.1,136580,0
+GIGM.US,D,20100510,000000,13,13.15,11.7,11.75,174515,0
+GIGM.US,D,20100511,000000,11.4,12.2,11.15,11.65,171348,0
+GIGM.US,D,20100512,000000,11.55,12.45,11.5,12.45,203347,0
+GIGM.US,D,20100513,000000,12.4,12.5,11.9,12.35,177649,0
+GIGM.US,D,20100514,000000,13.15,13.15,12.25,12.45,197625,0
+GIGM.US,D,20100517,000000,12.6,12.6,12.25,12.35,138412,0
+GIGM.US,D,20100518,000000,12.25,12.95,12.25,12.75,92158,0
+GIGM.US,D,20100519,000000,12.75,13.9,12.75,13.7,255354,0
+GIGM.US,D,20100520,000000,13.55,13.7,12.55,12.65,137890,0
+GIGM.US,D,20100521,000000,12.25,12.5,12,12.4,99695,0
+GIGM.US,D,20100524,000000,12.4,12.75,12.2,12.6,85785,0
+GIGM.US,D,20100525,000000,12.4,12.5,12,12.3,76709,0
+GIGM.US,D,20100526,000000,12.5,12.85,12.35,12.75,119662,0
+GIGM.US,D,20100527,000000,12.95,13.1,12.05,12.65,153232,0
+GIGM.US,D,20100528,000000,12.5,12.85,12.25,12.6,71640,0
+GIGM.US,D,20100601,000000,12.3,12.5,12,12.1,42946,0
+GIGM.US,D,20100602,000000,12.2,12.3,12.05,12.1,30703,0
+GIGM.US,D,20100603,000000,12.1,12.25,11.9,12.25,75674,0
+GIGM.US,D,20100604,000000,11.85,12.05,11.75,11.85,43286,0
+GIGM.US,D,20100607,000000,11.9,11.9,11.15,11.15,88612,0
+GIGM.US,D,20100608,000000,11.55,11.7,11.2,11.35,60326,0
+GIGM.US,D,20100609,000000,11.35,11.55,11.25,11.45,51732,0
+GIGM.US,D,20100610,000000,11.5,11.55,11,11.25,83593,0
+GIGM.US,D,20100611,000000,11.05,11.6,11.05,11.55,38974,0
+GIGM.US,D,20100614,000000,11.55,12.05,11.4,11.75,43384,0
+GIGM.US,D,20100615,000000,11.95,12.1,11.65,12.05,55093,0
+GIGM.US,D,20100616,000000,12,12,11.55,11.7,33099,0
+GIGM.US,D,20100617,000000,11.95,11.95,11.25,11.5,52383,0
+GIGM.US,D,20100618,000000,11.45,11.55,10.95,10.95,67890,0
+GIGM.US,D,20100621,000000,11.3,11.3,10.9,11.1,43456,0
+GIGM.US,D,20100622,000000,11.05,11.15,10.8,10.9,32330,0
+GIGM.US,D,20100623,000000,10.9,10.95,10.7,10.8,22115,0
+GIGM.US,D,20100624,000000,10.75,10.75,10.2,10.2,57477,0
+GIGM.US,D,20100625,000000,10.1,10.25,9.75,10.15,121364,0
+GIGM.US,D,20100628,000000,10.05,11,10.05,10.9,77172,0
+GIGM.US,D,20100629,000000,10.5,12.35,10.5,12.25,190609,0
+GIGM.US,D,20100630,000000,12.25,12.45,11.5,11.9,116583,0
+GIGM.US,D,20100701,000000,12,12,11.35,11.35,50168,0
+GIGM.US,D,20100702,000000,11.5,11.65,11.5,11.6,20745,0
+GIGM.US,D,20100706,000000,11.65,11.7,10.75,10.85,97141,0
+GIGM.US,D,20100707,000000,10.8,11.1,10.75,10.85,29135,0
+GIGM.US,D,20100708,000000,11.1,11.15,10.9,10.9,25003,0
+GIGM.US,D,20100709,000000,10.9,11.05,10.8,11,34992,0
+GIGM.US,D,20100712,000000,10.9,11.1,10.9,10.9,26919,0
+GIGM.US,D,20100713,000000,11.05,11.55,10.9,11.45,72044,0
+GIGM.US,D,20100714,000000,11.5,11.75,11.4,11.7,54686,0
+GIGM.US,D,20100715,000000,11.75,11.75,11.35,11.5,44918,0
+GIGM.US,D,20100716,000000,11.5,11.65,11,11.25,48422,0
+GIGM.US,D,20100719,000000,11.2,11.35,10.85,11,33838,0
+GIGM.US,D,20100720,000000,11,11.05,10.65,10.95,29510,0
+GIGM.US,D,20100721,000000,10.95,11.05,10.65,10.8,54270,0
+GIGM.US,D,20100722,000000,10.85,11,10.6,10.65,50625,0
+GIGM.US,D,20100723,000000,10.45,10.8,10.35,10.7,40341,0
+GIGM.US,D,20100726,000000,10.75,10.85,10.55,10.85,47140,0
+GIGM.US,D,20100727,000000,10.8,10.9,10.5,10.5,58641,0
+GIGM.US,D,20100728,000000,10.3,11.4,10.3,10.7,134505,0
+GIGM.US,D,20100729,000000,10.9,11.2,10.7,10.85,46124,0
+GIGM.US,D,20100730,000000,10.75,11,10.65,10.75,46641,0
+GIGM.US,D,20100802,000000,10.85,10.85,10.65,10.7,36590,0
+GIGM.US,D,20100803,000000,10.55,10.65,10.3,10.35,94030,0
+GIGM.US,D,20100804,000000,10.4,10.5,10.2,10.35,36376,0
+GIGM.US,D,20100805,000000,10.35,10.5,10.3,10.45,27167,0
+GIGM.US,D,20100806,000000,10.5,10.5,10.2,10.25,42941,0
+GIGM.US,D,20100809,000000,10.25,10.35,10.15,10.2,36778,0
+GIGM.US,D,20100810,000000,10.25,10.3,9.95,10,58104,0
+GIGM.US,D,20100811,000000,9.95,10,9.4,9.55,132289,0
+GIGM.US,D,20100812,000000,9.5,9.65,9.45,9.55,63009,0
+GIGM.US,D,20100813,000000,9.65,9.9,9.6,9.9,38380,0
+GIGM.US,D,20100816,000000,9.75,10.3,9.75,10.25,60197,0
+GIGM.US,D,20100817,000000,10.3,10.3,10.1,10.25,39766,0
+GIGM.US,D,20100818,000000,10.25,10.25,9.9,10,67133,0
+GIGM.US,D,20100819,000000,10,10,9.65,9.9,51207,0
+GIGM.US,D,20100820,000000,9.9,10.4,9.65,10.4,153901,0
+GIGM.US,D,20100823,000000,10.25,10.45,9.9,9.95,81148,0
+GIGM.US,D,20100824,000000,9.9,10,9.7,9.8,52681,0
+GIGM.US,D,20100825,000000,9.75,11.2,9.75,11.1,677001,0
+GIGM.US,D,20100826,000000,10.35,10.65,9.75,9.8,461855,0
+GIGM.US,D,20100827,000000,10.05,10.55,9.75,10.5,163177,0
+GIGM.US,D,20100830,000000,10.5,10.5,10.15,10.2,49745,0
+GIGM.US,D,20100831,000000,10.25,10.25,9.95,10.05,43342,0
+GIGM.US,D,20100901,000000,10.15,10.2,9.8,10,91634,0
+GIGM.US,D,20100902,000000,9.85,10.05,9.8,10.05,56281,0
+GIGM.US,D,20100903,000000,9.95,10.4,9.95,10.4,59275,0
+GIGM.US,D,20100907,000000,10.25,10.4,10.1,10.3,43925,0
+GIGM.US,D,20100908,000000,10.45,10.5,10.05,10.05,52170,0
+GIGM.US,D,20100909,000000,10,10.35,10,10.1,58839,0
+GIGM.US,D,20100910,000000,10,10.2,9.85,10.05,40853,0
+GIGM.US,D,20100913,000000,10,10.15,9.95,9.95,34052,0
+GIGM.US,D,20100914,000000,9.85,10,9.8,9.9,66261,0
+GIGM.US,D,20100915,000000,9.9,10,9.85,9.95,39142,0
+GIGM.US,D,20100916,000000,9.8,9.95,9.8,9.95,35781,0
+GIGM.US,D,20100917,000000,10,10.6,10,10.45,397580,0
+GIGM.US,D,20100920,000000,10.3,10.45,9.9,9.9,122165,0
+GIGM.US,D,20100921,000000,9.9,10.1,9.75,9.85,84303,0
+GIGM.US,D,20100922,000000,9.85,9.95,9.65,9.75,52191,0
+GIGM.US,D,20100923,000000,9.55,9.75,9.55,9.6,52196,0
+GIGM.US,D,20100924,000000,9.7,9.95,9.65,9.9,40868,0
+GIGM.US,D,20100927,000000,9.85,9.95,9.75,9.95,42061,0
+GIGM.US,D,20100928,000000,9.85,10,9.8,10,33386,0
+GIGM.US,D,20100929,000000,9.95,10.3,9.85,10.3,68158,0
+GIGM.US,D,20100930,000000,10.3,10.45,9.95,10.15,68241,0
+GIGM.US,D,20101001,000000,10.25,10.3,9.8,10,43414,0
+GIGM.US,D,20101004,000000,10,10.15,9.7,9.7,74945,0
+GIGM.US,D,20101005,000000,9.75,10.1,9.7,9.95,105385,0
+GIGM.US,D,20101006,000000,10,10.1,9.8,9.8,36731,0
+GIGM.US,D,20101007,000000,9.8,9.9,9.65,9.75,63937,0
+GIGM.US,D,20101008,000000,9.8,10.15,9.7,10.15,70357,0
+GIGM.US,D,20101011,000000,10.15,10.6,10.1,10.15,286587,0
+GIGM.US,D,20101012,000000,10.25,10.25,9.8,9.85,120926,0
+GIGM.US,D,20101013,000000,9.9,10,9.75,9.85,93992,0
+GIGM.US,D,20101014,000000,9.85,9.95,9.65,9.7,57966,0
+GIGM.US,D,20101015,000000,9.75,10.8,9.75,10.5,660097,0
+GIGM.US,D,20101018,000000,10.45,10.45,9.95,10.1,119254,0
+GIGM.US,D,20101019,000000,9.95,10.05,9.75,9.85,150721,0
+GIGM.US,D,20101020,000000,9.8,9.9,9.7,9.7,101856,0
+GIGM.US,D,20101021,000000,9.8,9.85,9.65,9.7,69949,0
+GIGM.US,D,20101022,000000,9.8,9.8,9.6,9.8,68151,0
+GIGM.US,D,20101025,000000,9.75,9.75,9.15,9.25,191595,0
+GIGM.US,D,20101026,000000,9.25,9.25,8.65,8.8,265625,0
+GIGM.US,D,20101027,000000,8.65,9.05,8.55,8.6,83699,0
+GIGM.US,D,20101028,000000,8.55,8.9,8.55,8.65,94711,0
+GIGM.US,D,20101029,000000,8.65,8.85,8.55,8.65,115838,0
+GIGM.US,D,20101101,000000,8.65,8.75,8.55,8.65,120200,0
+GIGM.US,D,20101102,000000,8.6,8.7,8.4,8.5,74426,0
+GIGM.US,D,20101103,000000,8.4,8.5,7.9,8.2,162067,0
+GIGM.US,D,20101104,000000,8.2,8.45,7.9,8.35,130296,0
+GIGM.US,D,20101105,000000,8.05,8.6,8.05,8.5,100115,0
+GIGM.US,D,20101108,000000,8.5,8.65,8.25,8.5,74360,0
+GIGM.US,D,20101109,000000,8.6,9,8.6,8.75,121420,0
+GIGM.US,D,20101110,000000,8.75,8.9,8.5,8.7,52894,0
+GIGM.US,D,20101111,000000,8.6,8.65,8.4,8.45,43153,0
+GIGM.US,D,20101112,000000,8.35,8.4,8.2,8.2,82169,0
+GIGM.US,D,20101115,000000,8.2,8.45,8.05,8.1,75378,0
+GIGM.US,D,20101116,000000,8.1,8.15,7.65,7.65,123018,0
+GIGM.US,D,20101117,000000,7.7,7.9,7.35,7.45,95480,0
+GIGM.US,D,20101118,000000,7.5,7.85,7.35,7.35,100367,0
+GIGM.US,D,20101119,000000,7.35,7.55,7.15,7.5,73523,0
+GIGM.US,D,20101122,000000,7.55,7.7,7.35,7.35,49644,0
+GIGM.US,D,20101123,000000,7.25,7.35,7.05,7.05,78696,0
+GIGM.US,D,20101124,000000,7.1,7.3,7,7.3,94787,0
+GIGM.US,D,20101126,000000,7.35,7.5,7.25,7.3,45046,0
+GIGM.US,D,20101129,000000,7.3,7.4,7.05,7.2,48255,0
+GIGM.US,D,20101130,000000,7,7.25,6.85,7,86527,0
+GIGM.US,D,20101201,000000,7,7.35,7,7.25,94173,0
+GIGM.US,D,20101202,000000,7.35,7.65,7.2,7.6,73439,0
+GIGM.US,D,20101203,000000,7.5,7.7,7.35,7.7,86294,0
+GIGM.US,D,20101206,000000,7.75,7.75,7.4,7.7,65278,0
+GIGM.US,D,20101207,000000,7.75,8.35,7.7,7.8,223602,0
+GIGM.US,D,20101208,000000,7.75,8,7.6,7.65,135213,0
+GIGM.US,D,20101209,000000,7.75,7.85,7.6,7.75,74818,0
+GIGM.US,D,20101210,000000,7.75,7.9,7.6,7.7,81551,0
+GIGM.US,D,20101213,000000,7.75,8.2,7.75,8,100845,0
+GIGM.US,D,20101214,000000,8.15,8.2,7.8,7.9,46046,0
+GIGM.US,D,20101215,000000,7.9,7.9,7.75,7.9,31354,0
+GIGM.US,D,20101216,000000,7.9,7.9,7.6,7.7,42792,0
+GIGM.US,D,20101217,000000,7.65,7.65,7.35,7.4,75458,0
+GIGM.US,D,20101220,000000,7.35,7.45,7.05,7.25,65760,0
+GIGM.US,D,20101221,000000,7.25,7.4,7.2,7.3,67245,0
+GIGM.US,D,20101222,000000,7.2,7.3,7.05,7.25,90012,0
+GIGM.US,D,20101223,000000,7.2,7.35,7.05,7.25,94429,0
+GIGM.US,D,20101227,000000,7.15,7.45,7.05,7.45,80397,0
+GIGM.US,D,20101228,000000,7.45,7.7,7.35,7.65,98249,0
+GIGM.US,D,20101229,000000,7.6,7.7,7.3,7.5,85977,0
+GIGM.US,D,20101230,000000,7.35,7.75,7.35,7.55,115339,0
+GIGM.US,D,20101231,000000,7.55,7.6,7.3,7.4,90006,0
+GIGM.US,D,20110103,000000,7.4,7.6,7.35,7.55,106505,0
+GIGM.US,D,20110104,000000,7.5,7.7,7.4,7.55,58928,0
+GIGM.US,D,20110105,000000,7.5,7.8,7.45,7.8,67045,0
+GIGM.US,D,20110106,000000,7.9,7.9,7.55,7.65,71583,0
+GIGM.US,D,20110107,000000,7.5,7.65,7.4,7.5,54089,0
+GIGM.US,D,20110110,000000,7.55,7.55,7.25,7.4,78620,0
+GIGM.US,D,20110111,000000,7.35,7.4,7.25,7.3,76594,0
+GIGM.US,D,20110112,000000,7.4,7.55,7.25,7.55,53404,0
+GIGM.US,D,20110113,000000,7.55,7.7,7.25,7.3,136322,0
+GIGM.US,D,20110114,000000,7.3,7.4,7.15,7.2,78147,0
+GIGM.US,D,20110118,000000,7.15,7.35,7.15,7.2,78266,0
+GIGM.US,D,20110119,000000,7.25,7.35,7.05,7.1,76601,0
+GIGM.US,D,20110120,000000,7.05,7.1,6.8,6.85,126668,0
+GIGM.US,D,20110121,000000,7,7.05,6.9,7,41086,0
+GIGM.US,D,20110124,000000,6.95,7.1,6.9,6.95,37565,0
+GIGM.US,D,20110125,000000,6.95,7,6.75,6.8,76580,0
+GIGM.US,D,20110126,000000,7,7.05,6.1,6.2,283940,0
+GIGM.US,D,20110127,000000,6.2,6.2,5.5,5.8,378638,0
+GIGM.US,D,20110128,000000,5.75,5.9,5.55,5.7,134222,0
+GIGM.US,D,20110131,000000,5.8,6.45,5.6,6.1,173500,0
+GIGM.US,D,20110201,000000,6.1,6.4,6.05,6.3,90776,0
+GIGM.US,D,20110202,000000,6.25,6.25,6.05,6.2,67646,0
+GIGM.US,D,20110203,000000,6.25,6.35,6.15,6.35,70578,0
+GIGM.US,D,20110204,000000,6.35,6.5,6.2,6.2,75042,0
+GIGM.US,D,20110207,000000,6.2,6.4,6.15,6.3,102728,0
+GIGM.US,D,20110208,000000,6.25,6.4,6.2,6.25,52887,0
+GIGM.US,D,20110209,000000,6.25,6.4,6.25,6.4,69709,0
+GIGM.US,D,20110210,000000,6.25,6.4,6.15,6.3,75242,0
+GIGM.US,D,20110211,000000,6.3,6.35,6.15,6.2,63841,0
+GIGM.US,D,20110214,000000,6.25,6.3,5.9,6.05,82338,0
+GIGM.US,D,20110215,000000,5.95,6.05,5.75,5.9,43530,0
+GIGM.US,D,20110216,000000,6,6.05,5.85,5.95,36773,0
+GIGM.US,D,20110218,000000,6.25,6.25,5.95,6.1,33272,0
+GIGM.US,D,20110222,000000,6.05,6.1,5.8,5.85,111678,0
+GIGM.US,D,20110223,000000,5.85,5.85,5.65,5.7,47860,0
+GIGM.US,D,20110224,000000,5.75,5.75,5.6,5.65,36740,0
+GIGM.US,D,20110225,000000,5.75,5.85,5.65,5.75,43242,0
+GIGM.US,D,20110228,000000,5.8,5.9,5.6,5.7,49609,0
+GIGM.US,D,20110301,000000,5.75,5.85,5.65,5.65,56726,0
+GIGM.US,D,20110302,000000,5.75,5.85,5.65,5.8,59307,0
+GIGM.US,D,20110303,000000,5.9,6.3,5.8,6.05,167054,0
+GIGM.US,D,20110304,000000,6.05,6.05,5.8,5.9,61501,0
+GIGM.US,D,20110307,000000,5.85,5.85,5.7,5.7,36535,0
+GIGM.US,D,20110308,000000,5.75,5.85,5.7,5.75,69503,0
+GIGM.US,D,20110309,000000,5.8,5.95,5.75,5.8,53878,0
+GIGM.US,D,20110310,000000,5.8,5.85,5.6,5.65,94977,0
+GIGM.US,D,20110311,000000,5.75,5.75,5.65,5.65,41645,0
+GIGM.US,D,20110314,000000,5.6,5.7,5.5,5.6,34458,0
+GIGM.US,D,20110315,000000,5.4,5.5,5.1,5.25,167036,0
+GIGM.US,D,20110316,000000,5.25,5.3,5,5.15,99203,0
+GIGM.US,D,20110317,000000,5.2,5.45,5.15,5.45,63814,0
+GIGM.US,D,20110318,000000,5.6,5.65,5.35,5.65,71079,0
+GIGM.US,D,20110321,000000,5.6,6.2,5.25,5.75,205959,0
+GIGM.US,D,20110322,000000,5.65,6.05,5.6,5.8,88376,0
+GIGM.US,D,20110323,000000,5.8,5.85,5.7,5.75,31121,0
+GIGM.US,D,20110324,000000,5.8,6.75,5.7,6.5,468969,0
+GIGM.US,D,20110325,000000,6.8,7.5,6.55,7.1,592306,0
+GIGM.US,D,20110328,000000,7.15,7.4,6.75,7.4,375727,0
+GIGM.US,D,20110329,000000,7.45,7.5,6.95,7.05,259184,0
+GIGM.US,D,20110330,000000,7.2,7.35,6.9,7,140579,0
+GIGM.US,D,20110331,000000,7.05,7.1,6.55,6.7,146727,0
+GIGM.US,D,20110401,000000,6.7,6.95,6.6,6.65,84372,0
+GIGM.US,D,20110404,000000,6.6,7.05,6.4,6.7,162969,0
+GIGM.US,D,20110405,000000,6.55,6.8,6.55,6.6,50527,0
+GIGM.US,D,20110406,000000,6.6,6.65,6.3,6.45,73756,0
+GIGM.US,D,20110407,000000,6.5,6.85,6.4,6.5,51082,0
+GIGM.US,D,20110408,000000,6.6,6.6,6.3,6.3,59645,0
+GIGM.US,D,20110411,000000,6.3,6.45,6.1,6.15,72200,0
+GIGM.US,D,20110412,000000,6.15,6.45,6,6.05,57928,0
+GIGM.US,D,20110413,000000,6.1,6.8,6.05,6.7,325812,0
+GIGM.US,D,20110414,000000,6.8,6.95,6.3,6.8,145525,0
+GIGM.US,D,20110415,000000,6.7,6.9,6.5,6.6,64410,0
+GIGM.US,D,20110418,000000,6.75,6.75,6.05,6.25,96552,0
+GIGM.US,D,20110419,000000,6.15,7.2,6.1,7.2,398145,0
+GIGM.US,D,20110420,000000,7.25,7.6,6.95,7.2,320735,0
+GIGM.US,D,20110421,000000,7.2,7.4,6.85,7.15,109144,0
+GIGM.US,D,20110425,000000,7.2,7.3,7,7.15,95909,0
+GIGM.US,D,20110426,000000,7.25,7.95,7.1,7.75,465247,0
+GIGM.US,D,20110427,000000,8,8.45,7.85,8,407061,0
+GIGM.US,D,20110428,000000,8.05,8.25,7.45,7.7,203784,0
+GIGM.US,D,20110429,000000,7.8,7.95,7.4,7.8,113304,0
+GIGM.US,D,20110502,000000,7.95,7.95,7.3,7.35,123674,0
+GIGM.US,D,20110503,000000,7.4,7.4,6.65,6.8,142914,0
+GIGM.US,D,20110504,000000,6.5,7.15,6.35,6.8,194781,0
+GIGM.US,D,20110505,000000,6.75,7,6.55,6.75,109862,0
+GIGM.US,D,20110506,000000,6.7,6.95,6.6,6.6,41289,0
+GIGM.US,D,20110509,000000,6.6,6.75,6.45,6.65,56948,0
+GIGM.US,D,20110510,000000,6.8,6.85,6.55,6.85,34564,0
+GIGM.US,D,20110511,000000,6.85,6.85,6.6,6.65,60158,0
+GIGM.US,D,20110512,000000,6.4,6.6,6.35,6.6,87444,0
+GIGM.US,D,20110513,000000,6.7,6.7,6.5,6.5,50210,0
+GIGM.US,D,20110516,000000,6.4,6.55,6.35,6.4,56276,0
+GIGM.US,D,20110517,000000,6.25,6.3,5.85,6.1,120019,0
+GIGM.US,D,20110518,000000,6.1,6.35,6.1,6.35,39648,0
+GIGM.US,D,20110519,000000,6.2,6.35,6.1,6.35,33703,0
+GIGM.US,D,20110520,000000,6.2,6.35,6.15,6.25,21417,0
+GIGM.US,D,20110523,000000,6.1,6.25,6.05,6.15,31058,0
+GIGM.US,D,20110524,000000,6.25,6.55,6.15,6.4,51184,0
+GIGM.US,D,20110525,000000,6.4,6.7,6.3,6.3,72233,0
+GIGM.US,D,20110526,000000,6.3,6.6,6.25,6.4,68679,0
+GIGM.US,D,20110527,000000,6.4,6.55,6.25,6.4,34267,0
+GIGM.US,D,20110531,000000,6.4,6.5,6.3,6.4,33814,0
+GIGM.US,D,20110601,000000,6.35,6.4,6.15,6.3,91269,0
+GIGM.US,D,20110602,000000,6.25,6.4,6.15,6.3,47024,0
+GIGM.US,D,20110603,000000,6.3,6.45,6.15,6.25,56309,0
+GIGM.US,D,20110606,000000,6.25,6.45,5.75,5.85,86843,0
+GIGM.US,D,20110607,000000,5.75,5.95,5.65,5.8,52095,0
+GIGM.US,D,20110608,000000,5.7,5.85,5.7,5.75,35618,0
+GIGM.US,D,20110609,000000,5.7,5.7,5.55,5.55,54881,0
+GIGM.US,D,20110610,000000,5.5,5.95,5.5,5.85,31498,0
+GIGM.US,D,20110613,000000,5.8,5.9,5.65,5.7,29198,0
+GIGM.US,D,20110614,000000,5.8,6.1,5.8,6,35455,0
+GIGM.US,D,20110615,000000,5.9,6.35,5.9,6,29657,0
+GIGM.US,D,20110616,000000,5.95,6.2,5.95,5.95,30165,0
+GIGM.US,D,20110617,000000,6.05,6.05,5.9,5.95,30505,0
+GIGM.US,D,20110620,000000,5.9,6.25,5.8,5.9,32426,0
+GIGM.US,D,20110621,000000,5.95,6.05,5.95,5.95,25289,0
+GIGM.US,D,20110622,000000,6,6.2,5.95,6.1,35535,0
+GIGM.US,D,20110623,000000,6,6.4,6,6.35,31951,0
+GIGM.US,D,20110624,000000,6.3,6.55,6.25,6.45,34363,0
+GIGM.US,D,20110627,000000,6.45,6.5,6.2,6.3,29276,0
+GIGM.US,D,20110628,000000,6.3,6.45,6.3,6.35,16217,0
+GIGM.US,D,20110629,000000,6.4,6.75,6.25,6.3,74323,0
+GIGM.US,D,20110630,000000,6.3,6.5,6.3,6.4,29325,0
+GIGM.US,D,20110701,000000,6.2,6.55,6.2,6.5,21259,0
+GIGM.US,D,20110705,000000,6.45,6.55,6.4,6.55,32775,0
+GIGM.US,D,20110706,000000,6.4,6.6,6.25,6.4,30026,0
+GIGM.US,D,20110707,000000,6.45,6.6,6.4,6.45,28577,0
+GIGM.US,D,20110708,000000,6.45,6.45,5.9,6.3,34438,0
+GIGM.US,D,20110711,000000,6.35,6.35,5.9,6.2,22779,0
+GIGM.US,D,20110712,000000,6.1,6.35,5.95,6.05,24115,0
+GIGM.US,D,20110713,000000,6.05,6.2,6.05,6.05,21541,0
+GIGM.US,D,20110714,000000,6.05,6.15,5.8,5.8,32320,0
+GIGM.US,D,20110715,000000,5.85,6,5.85,5.85,13911,0
+GIGM.US,D,20110718,000000,5.8,5.95,5.7,5.75,27790,0
+GIGM.US,D,20110719,000000,5.9,5.9,5.75,5.75,18780,0
+GIGM.US,D,20110720,000000,5.8,5.95,5.7,5.9,25336,0
+GIGM.US,D,20110721,000000,5.95,6.05,5.75,5.8,30747,0
+GIGM.US,D,20110722,000000,5.75,6.05,5.7,6,45699,0
+GIGM.US,D,20110725,000000,5.85,6.2,5.8,6.1,21315,0
+GIGM.US,D,20110726,000000,5.9,6.35,5.9,6.2,36788,0
+GIGM.US,D,20110727,000000,6.1,6.2,6,6.05,13686,0
+GIGM.US,D,20110728,000000,5.95,6.05,5.9,5.9,20599,0
+GIGM.US,D,20110729,000000,5.9,6.1,5.85,6,16128,0
+GIGM.US,D,20110801,000000,6,6.2,6,6,19022,0
+GIGM.US,D,20110802,000000,6.05,6.1,5.8,5.8,24288,0
+GIGM.US,D,20110803,000000,5.95,5.95,5.7,5.7,33228,0
+GIGM.US,D,20110804,000000,5.8,5.8,5.05,5.2,112434,0
+GIGM.US,D,20110805,000000,5.15,5.4,5.1,5.15,41015,0
+GIGM.US,D,20110808,000000,5,5,4.6,4.85,99297,0
+GIGM.US,D,20110809,000000,4.8,5.25,4.7,5.05,53230,0
+GIGM.US,D,20110810,000000,4.8,5.15,4.75,4.8,31353,0
+GIGM.US,D,20110811,000000,4.8,5,4.5,4.55,65642,0
+GIGM.US,D,20110812,000000,4.65,5,4.6,5,44793,0
+GIGM.US,D,20110815,000000,4.9,5.2,4.8,5.2,32557,0
+GIGM.US,D,20110816,000000,5.25,5.25,4.8,5,39182,0
+GIGM.US,D,20110817,000000,4.95,5.05,4.75,4.85,31265,0
+GIGM.US,D,20110818,000000,4.75,4.85,4.7,4.7,35122,0
+GIGM.US,D,20110819,000000,4.6,4.85,4.55,4.65,40349,0
+GIGM.US,D,20110822,000000,4.7,4.7,4.6,4.6,54467,0
+GIGM.US,D,20110823,000000,4.6,4.75,4.55,4.75,28982,0
+GIGM.US,D,20110824,000000,4.7,4.7,4.6,4.6,19980,0
+GIGM.US,D,20110825,000000,4.65,4.65,4.3,4.45,78727,0
+GIGM.US,D,20110826,000000,4.4,4.45,4.3,4.4,46761,0
+GIGM.US,D,20110829,000000,4.4,4.45,4.35,4.4,56977,0
+GIGM.US,D,20110830,000000,4.35,4.65,4.35,4.4,76723,0
+GIGM.US,D,20110831,000000,4.4,4.5,4.351,4.5,52532,0
+GIGM.US,D,20110901,000000,4.55,4.55,4.3,4.3,75684,0
+GIGM.US,D,20110902,000000,4.25,4.4,4.15,4.4,35439,0
+GIGM.US,D,20110906,000000,4.25,4.35,4.25,4.3,62647,0
+GIGM.US,D,20110907,000000,4.3,4.3,4.2,4.2,102684,0
+GIGM.US,D,20110908,000000,4.2,4.25,4.1,4.2,78960,0
+GIGM.US,D,20110909,000000,4.15,4.2,4.1,4.15,52001,0
+GIGM.US,D,20110912,000000,4.1,4.15,4.1,4.1,58844,0
+GIGM.US,D,20110913,000000,4.05,4.05,4,4,69850,0
+GIGM.US,D,20110914,000000,4,4.1,4,4,64155,0
+GIGM.US,D,20110915,000000,4,4.35,4,4.35,92871,0
+GIGM.US,D,20110916,000000,4.3,4.3,4.15,4.15,67533,0
+GIGM.US,D,20110919,000000,4.15,4.5,4.15,4.45,77243,0
+GIGM.US,D,20110920,000000,4.45,4.75,4.35,4.65,91414,0
+GIGM.US,D,20110921,000000,4.65,4.85,4.5,4.5,59487,0
+GIGM.US,D,20110922,000000,4.5,4.5,4.35,4.4,93778,0
+GIGM.US,D,20110923,000000,4.45,4.5,4.45,4.45,62846,0
+GIGM.US,D,20110926,000000,4.4,4.5,4.35,4.35,48380,0
+GIGM.US,D,20110927,000000,4.4,4.6,4.35,4.6,69302,0
+GIGM.US,D,20110928,000000,4.55,4.55,4.35,4.35,73422,0
+GIGM.US,D,20110929,000000,4.35,4.4,4.3,4.35,71581,0
+GIGM.US,D,20110930,000000,4.35,4.4955,4.35,4.35,31551,0
+GIGM.US,D,20111003,000000,4.35,4.4,4.3,4.3,50328,0
+GIGM.US,D,20111004,000000,4.3,4.55,4.25,4.5,80250,0
+GIGM.US,D,20111005,000000,4.55,4.9,4.5,4.85,37967,0
+GIGM.US,D,20111006,000000,4.75,4.85,4.5,4.55,52054,0
+GIGM.US,D,20111007,000000,4.55,4.55,4.45,4.45,23485,0
+GIGM.US,D,20111010,000000,4.4,4.7,4.4,4.55,33681,0
+GIGM.US,D,20111011,000000,4.5,5,4.4,5,56705,0
+GIGM.US,D,20111012,000000,5,5.1,4.65,4.95,55050,0
+GIGM.US,D,20111013,000000,4.95,5.2,4.9,5.1,35229,0
+GIGM.US,D,20111014,000000,5.1,5.35,5,5.3,36475,0
+GIGM.US,D,20111017,000000,5.3,5.4,5.25,5.3,30957,0
+GIGM.US,D,20111018,000000,5.3,5.5,5.15,5.3,39935,0
+GIGM.US,D,20111019,000000,5.35,5.45,5.05,5.05,25348,0
+GIGM.US,D,20111020,000000,5.15,5.2,4.9,4.9,9184,0
+GIGM.US,D,20111021,000000,4.9,5,4.8,4.8,14312,0
+GIGM.US,D,20111024,000000,4.7,4.8,4.6,4.75,38106,0
+GIGM.US,D,20111025,000000,4.7,4.9,4.7,4.75,27914,0
+GIGM.US,D,20111026,000000,4.8,5.05,4.8,5,15507,0
+GIGM.US,D,20111027,000000,4.95,5.05,4.95,4.95,8628,0
+GIGM.US,D,20111028,000000,5.05,5.05,4.55,4.7,27952,0
+GIGM.US,D,20111031,000000,4.55,4.75,4.55,4.604,13861,0
+GIGM.US,D,20111101,000000,4.6,4.7,4.5,4.5,21087,0
+GIGM.US,D,20111102,000000,4.7,4.7,4.4,4.4,14106,0
+GIGM.US,D,20111103,000000,4.4,4.65,4.4,4.5,4935,0
+GIGM.US,D,20111104,000000,4.45,4.6,4.4,4.4,12316,0
+GIGM.US,D,20111107,000000,4.4,4.55,4.4,4.5,9479,0
+GIGM.US,D,20111108,000000,4.45,4.45,4.4,4.4,36971,0
+GIGM.US,D,20111109,000000,4.4,4.4,4.25,4.25,35475,0
+GIGM.US,D,20111110,000000,4.3,4.4,4.25,4.4,39617,0
+GIGM.US,D,20111111,000000,4.3,4.4,4.25,4.4,29487,0
+GIGM.US,D,20111114,000000,4.25,4.45,4.25,4.35,5851,0
+GIGM.US,D,20111115,000000,4.35,4.45,4.25,4.4,18358,0
+GIGM.US,D,20111116,000000,4.25,4.4,4.25,4.4,19358,0
+GIGM.US,D,20111117,000000,4.4,4.55,4.35,4.55,22167,0
+GIGM.US,D,20111118,000000,4.35,4.45,4.3,4.4,21292,0
+GIGM.US,D,20111121,000000,4.35,4.35,4.25,4.25,30548,0
+GIGM.US,D,20111122,000000,4.3,4.35,4.25,4.25,1638,0
+GIGM.US,D,20111123,000000,4.25,4.3,4.2,4.2,26253,0
+GIGM.US,D,20111125,000000,4.25,4.3,4.2,4.2,7022,0
+GIGM.US,D,20111128,000000,4.2,4.3,4.2,4.2,12771,0
+GIGM.US,D,20111129,000000,4.2,4.3,4.2,4.2,12490,0
+GIGM.US,D,20111130,000000,4.2,4.2995,4.2,4.21,23796,0
+GIGM.US,D,20111201,000000,4.2,4.2,4.05,4.1,27858,0
+GIGM.US,D,20111202,000000,4.1,4.2,4.1,4.1,12066,0
+GIGM.US,D,20111205,000000,4.1,4.25,4.1,4.2,16924,0
+GIGM.US,D,20111206,000000,4.15,4.5,4.15,4.2,41942,0
+GIGM.US,D,20111207,000000,4.25,4.4445,4.25,4.25,7757,0
+GIGM.US,D,20111208,000000,4.25,4.275,4.25,4.25,5539,0
+GIGM.US,D,20111209,000000,4.25,4.265,4.2,4.2,12106,0
+GIGM.US,D,20111212,000000,4.2,4.25,4.1,4.1,27170,0
+GIGM.US,D,20111213,000000,4.1,4.15,4.1,4.1,11051,0
+GIGM.US,D,20111214,000000,4.05,4.1,3.8,4,55058,0
+GIGM.US,D,20111215,000000,4.1,4.15,4,4.1,20742,0
+GIGM.US,D,20111216,000000,4.05,4.1,4.025,4.05,28937,0
+GIGM.US,D,20111219,000000,4.05,4.25,4.05,4.1,23588,0
+GIGM.US,D,20111220,000000,4.15,4.15,3.9,4,48066,0
+GIGM.US,D,20111221,000000,4.1,4.1,4.05,4.1,29800,0
+GIGM.US,D,20111222,000000,4.075,4.1505,4,4,31113,0
+GIGM.US,D,20111223,000000,4,4.0755,3.95,4.015,36605,0
+GIGM.US,D,20111227,000000,4.65,5.45,4.51,4.6,311766,0
+GIGM.US,D,20111228,000000,4.55,4.75,4,4.3,160270,0
+GIGM.US,D,20111229,000000,4.3,4.342,4.0505,4.0505,50878,0
+GIGM.US,D,20111230,000000,4.1,4.2745,4.1,4.15,49214,0
+GIGM.US,D,20120103,000000,4.25,4.3,4.155,4.215,9780,0
+GIGM.US,D,20120104,000000,4.15,4.215,4.1,4.1,12285,0
+GIGM.US,D,20120105,000000,4.1,4.15,4.05,4.0505,13148,0
+GIGM.US,D,20120106,000000,4.1,4.4,4.1,4.35,19592,0
+GIGM.US,D,20120109,000000,4.25,4.4475,4.2495,4.35,10041,0
+GIGM.US,D,20120110,000000,4.35,4.4995,4.35,4.4,4413,0
+GIGM.US,D,20120111,000000,4.45,4.55,4.42,4.55,9392,0
+GIGM.US,D,20120112,000000,4.5,4.56,4.5,4.534,12162,0
+GIGM.US,D,20120113,000000,4.5,4.55,4.5,4.55,11623,0
+GIGM.US,D,20120117,000000,4.5,4.6495,4.5,4.6,13222,0
+GIGM.US,D,20120118,000000,4.6,4.75,4.55,4.7245,15605,0
+GIGM.US,D,20120119,000000,4.7,4.7,4.65,4.65,49497,0
+GIGM.US,D,20120120,000000,4.65,4.8,4.65,4.75,9742,0
+GIGM.US,D,20120123,000000,4.75,4.897,4.75,4.85,20031,0
+GIGM.US,D,20120124,000000,4.8,4.95,4.8,4.8575,5166,0
+GIGM.US,D,20120125,000000,4.9,4.9995,4.8575,4.9,11407,0
+GIGM.US,D,20120126,000000,5,5.1,4.903,5,52738,0
+GIGM.US,D,20120127,000000,5.15,5.15,5,5.05,62635,0
+GIGM.US,D,20120130,000000,5.1,5.3,5.1,5.25,17896,0
+GIGM.US,D,20120131,000000,5.4,5.55,5.35,5.55,38182,0
+GIGM.US,D,20120201,000000,5.7,6,5.6,5.95,52552,0
+GIGM.US,D,20120202,000000,6.1,6.8,6.05,6.7,117466,0
+GIGM.US,D,20120203,000000,7,7.45,6.8,7.45,184690,0
+GIGM.US,D,20120206,000000,7.45,7.45,6.8,7,50493,0
+GIGM.US,D,20120207,000000,7.05,7.15,6.55,6.8,73732,0
+GIGM.US,D,20120208,000000,6.9,7.1,5.7,6,126426,0
+GIGM.US,D,20120209,000000,5.9,6.05,5.7,5.9,51970,0
+GIGM.US,D,20120210,000000,6.8,6.8,5.85,6.1,39527,0
+GIGM.US,D,20120213,000000,6.3,6.65,6.25,6.4,35014,0
+GIGM.US,D,20120214,000000,6.6,6.647,6.2,6.2,32771,0
+GIGM.US,D,20120215,000000,6.25,6.435,6,6,13304,0
+GIGM.US,D,20120216,000000,6.15,6.25,6.1,6.2,12046,0
+GIGM.US,D,20120217,000000,6.3,6.45,6.2,6.25,8675,0
+GIGM.US,D,20120221,000000,7,7,6.35,6.55,36383,0
+GIGM.US,D,20120222,000000,6.55,7,6.5,6.9,56738,0
+GIGM.US,D,20120223,000000,7,7.7,6.8,7.4,167037,0
+GIGM.US,D,20120224,000000,7.4,7.5,7,7.25,47871,0
+GIGM.US,D,20120227,000000,7.05,7.25,6.95,7.05,29980,0
+GIGM.US,D,20120228,000000,7.2,7.2,6.95,7.05,20162,0
+GIGM.US,D,20120229,000000,6.9,7.2,6.9,7.05,16972,0
+GIGM.US,D,20120301,000000,6.95,7,6.9495,6.95,10183,0
+GIGM.US,D,20120302,000000,6.9,6.95,6.75,6.9,30546,0
+GIGM.US,D,20120305,000000,6.9,6.9,6.65,6.8,31307,0
+GIGM.US,D,20120306,000000,6.65,6.75,6.3,6.4,37938,0
+GIGM.US,D,20120307,000000,6.5,6.7,6.4,6.65,11345,0
+GIGM.US,D,20120308,000000,6.75,6.9,6.7,6.8,10865,0
+GIGM.US,D,20120309,000000,6.7,6.85,6.7,6.85,11748,0
+GIGM.US,D,20120312,000000,6.85,7.15,6.8,7.15,17093,0
+GIGM.US,D,20120313,000000,7.2,7.25,7,7.25,27799,0
+GIGM.US,D,20120314,000000,7.15,7.205,7.1,7.1,19846,0
+GIGM.US,D,20120315,000000,7,7.15,7,7.1,22711,0
+GIGM.US,D,20120316,000000,6.7005,7.25,6.7005,6.95,129551,0
+GIGM.US,D,20120319,000000,6.9,7.35,6.9,7.25,48599,0
+GIGM.US,D,20120320,000000,7.2,7.6,7.15,7.4,55258,0
+GIGM.US,D,20120321,000000,7.4,7.5,7.2,7.3,30387,0
+GIGM.US,D,20120322,000000,7.35,7.35,7.2,7.3,21173,0
+GIGM.US,D,20120323,000000,7.15,7.15,6.4,6.55,137011,0
+GIGM.US,D,20120326,000000,6.55,6.6,6.5,6.55,28474,0
+GIGM.US,D,20120327,000000,6.5,6.705,6.5,6.6,7952,0
+GIGM.US,D,20120328,000000,6.6,6.7,6.6,6.6,5555,0
+GIGM.US,D,20120329,000000,6.6,6.7,6.55,6.55,15900,0
+GIGM.US,D,20120330,000000,6.55,6.75,6.5,6.65,17769,0
+GIGM.US,D,20120402,000000,6.55,6.6,6.5,6.5,13708,0
+GIGM.US,D,20120403,000000,6.6,6.85,6.5,6.5,18698,0
+GIGM.US,D,20120404,000000,6.45,6.5,6.45,6.45,13661,0
+GIGM.US,D,20120405,000000,6.45,6.5,6.35,6.35,17119,0
+GIGM.US,D,20120409,000000,6.25,6.35,6.25,6.25,7312,0
+GIGM.US,D,20120410,000000,6.3,6.35,6.3,6.3,7384,0
+GIGM.US,D,20120411,000000,6.3,6.4,6.3,6.35,7590,0
+GIGM.US,D,20120412,000000,6.35,6.55,6.35,6.5,9165,0
+GIGM.US,D,20120413,000000,6.5,6.5,6.4,6.5,28462,0
+GIGM.US,D,20120416,000000,6.5,6.6,6.05,6.5,12077,0
+GIGM.US,D,20120417,000000,6.5,6.55,6.35,6.35,16278,0
+GIGM.US,D,20120418,000000,6.25,6.31,6.095,6.1,18095,0
+GIGM.US,D,20120419,000000,6.2,6.25,6.1,6.1,8354,0
+GIGM.US,D,20120420,000000,6.2,6.2,6,6.2,11034,0
+GIGM.US,D,20120423,000000,6.25,6.35,6.25,6.25,7191,0
+GIGM.US,D,20120424,000000,6.3,6.4,6.3,6.4,3994,0
+GIGM.US,D,20120425,000000,6.3,6.55,6.3,6.55,9132,0
+GIGM.US,D,20120426,000000,6.6,6.65,6.5,6.6,8188,0
+GIGM.US,D,20120427,000000,6.65,6.75,6.48,6.608,4090,0
+GIGM.US,D,20120430,000000,6.05,6.3,6.05,6.25,37329,0
+GIGM.US,D,20120501,000000,6.1,6.2,5.55,5.85,42367,0
+GIGM.US,D,20120502,000000,5.8,6,5.75,5.92,18202,0
+GIGM.US,D,20120503,000000,5.95,6.1,5.85,5.95,9490,0
+GIGM.US,D,20120504,000000,5.9,5.9,5.8,5.8,5950,0
+GIGM.US,D,20120507,000000,5.8,5.95,5.8,5.8,5467,0
+GIGM.US,D,20120508,000000,5.8,5.945,5.75,5.75,15193,0
+GIGM.US,D,20120509,000000,5.75,5.85,5.7,5.75,4789,0
+GIGM.US,D,20120510,000000,5.75,5.86,5.75,5.8,2186,0
+GIGM.US,D,20120511,000000,5.8,5.85,5.75,5.8,9688,0
+GIGM.US,D,20120514,000000,5.8,5.85,5.65,5.85,26542,0
+GIGM.US,D,20120515,000000,5.75,5.7505,5.65,5.65,7913,0
+GIGM.US,D,20120516,000000,5.65,5.75,5.6,5.6,9807,0
+GIGM.US,D,20120517,000000,5.65,5.65,5.55,5.55,13266,0
+GIGM.US,D,20120518,000000,5.25,5.65,5.25,5.55,20064,0
+GIGM.US,D,20120521,000000,5.55,5.65,5.5,5.6,14337,0
+GIGM.US,D,20120522,000000,5.55,5.6005,5.5,5.55,14245,0
+GIGM.US,D,20120523,000000,5.5,5.55,5.4,5.5,9525,0
+GIGM.US,D,20120524,000000,5.5,5.6,5.5,5.6,4572,0
+GIGM.US,D,20120525,000000,5.5,5.75,5.5,5.75,7514,0
+GIGM.US,D,20120529,000000,5.75,5.95,5.6,5.9,8457,0
+GIGM.US,D,20120530,000000,5.9,5.9,5.65,5.75,2361,0
+GIGM.US,D,20120531,000000,5.65,5.75,5.55,5.55,7369,0
+GIGM.US,D,20120601,000000,5.55,5.85,5.4,5.4,9460,0
+GIGM.US,D,20120604,000000,5.4,5.75,5.4,5.625,8318,0
+GIGM.US,D,20120605,000000,5.7,5.75,5.65,5.75,3460,0
+GIGM.US,D,20120606,000000,5.7,5.75,5.65,5.75,4530,0
+GIGM.US,D,20120607,000000,5.75,5.85,5.7,5.75,7570,0
+GIGM.US,D,20120608,000000,5.65,5.75,5.65,5.75,3242,0
+GIGM.US,D,20120611,000000,5.75,6,5.55,5.95,10683,0
+GIGM.US,D,20120612,000000,6,6.05,5.75,5.75,14471,0
+GIGM.US,D,20120613,000000,5.75,6,5.75,6,4254,0
+GIGM.US,D,20120614,000000,6,6,5.8,5.95,1980,0
+GIGM.US,D,20120615,000000,5.95,6,5.8,5.95,10379,0
+GIGM.US,D,20120618,000000,5.8,5.95,5.75,5.75,7489,0
+GIGM.US,D,20120619,000000,5.9,6,5.75,6,6645,0
+GIGM.US,D,20120620,000000,6,6.35,5.8,6,5976,0
+GIGM.US,D,20120621,000000,5.95,6,5.75,5.95,2860,0
+GIGM.US,D,20120622,000000,5.9,5.95,5.75,5.9,2462,0
+GIGM.US,D,20120625,000000,5.75,5.95,5.75,5.9,4956,0
+GIGM.US,D,20120626,000000,5.85,6.1,5.85,5.95,6166,0
+GIGM.US,D,20120627,000000,5.85,6.05,5.75,5.8,3891,0
+GIGM.US,D,20120628,000000,5.75,6,5.75,5.95,2996,0
+GIGM.US,D,20120629,000000,5.9,5.95,5.675,5.7,12058,0
+GIGM.US,D,20120702,000000,5.7,5.8,5.7,5.8,5192,0
+GIGM.US,D,20120703,000000,5.8,5.8005,5.7,5.8,5323,0
+GIGM.US,D,20120705,000000,5.7,5.8,5.7,5.8,903,0
+GIGM.US,D,20120706,000000,5.7,5.85,5.7,5.8,680,0
+GIGM.US,D,20120709,000000,5.75,5.764,5.7,5.7,2606,0
+GIGM.US,D,20120710,000000,5.7,5.85,5.7,5.75,4832,0
+GIGM.US,D,20120711,000000,5.75,5.85,5.75,5.75,3555,0
+GIGM.US,D,20120712,000000,5.75,5.75,5.35,5.45,10056,0
+GIGM.US,D,20120713,000000,5.45,5.525,5.4,5.5,5133,0
+GIGM.US,D,20120716,000000,5.4,5.55,5.4,5.5,3300,0
+GIGM.US,D,20120717,000000,5.5,5.75,5.4,5.4,13725,0
+GIGM.US,D,20120718,000000,5.4,5.75,5.4,5.6,5647,0
+GIGM.US,D,20120719,000000,5.7,5.7,5.45,5.65,8089,0
+GIGM.US,D,20120720,000000,5.5,5.65,5.45,5.6,6256,0
+GIGM.US,D,20120723,000000,5.5,5.6,5.5,5.6,5416,0
+GIGM.US,D,20120724,000000,5.5,5.6,5.5,5.55,1270,0
+GIGM.US,D,20120725,000000,5.5,5.6005,5.5,5.5,4659,0
+GIGM.US,D,20120726,000000,5.5,5.7,5.5,5.7,5830,0
+GIGM.US,D,20120727,000000,5.5,5.563,5.45,5.5,5263,0
+GIGM.US,D,20120730,000000,5.45,5.55,5.45,5.55,2727,0
+GIGM.US,D,20120731,000000,5.45,5.554,5.45,5.5,2309,0
+GIGM.US,D,20120801,000000,5.55,5.6,5.5,5.5,3419,0
+GIGM.US,D,20120802,000000,5.55,5.55,5.5,5.55,1780,0
+GIGM.US,D,20120803,000000,5.5,5.7,5.5,5.65,5455,0
+GIGM.US,D,20120806,000000,5.55,5.8,5.55,5.55,5001,0
+GIGM.US,D,20120807,000000,5.6,5.66,5.45,5.55,6044,0
+GIGM.US,D,20120808,000000,5.55,5.55,5.45,5.45,11917,0
+GIGM.US,D,20120809,000000,5.45,6.1,5.05,5.05,163960,0
+GIGM.US,D,20120810,000000,5.1,5.3,5.1,5.25,7835,0
+GIGM.US,D,20120813,000000,5.2,5.35,5.2,5.25,7634,0
+GIGM.US,D,20120814,000000,5.25,5.3,5.25,5.3,5310,0
+GIGM.US,D,20120815,000000,5.4,5.4,5.25,5.3,5465,0
+GIGM.US,D,20120816,000000,5.3,5.3495,5.15,5.2,16506,0
+GIGM.US,D,20120817,000000,5.2,5.2555,5.2,5.2,6104,0
+GIGM.US,D,20120820,000000,5.25,5.45,5.25,5.45,14700,0
+GIGM.US,D,20120821,000000,5.45,5.5,5.4,5.5,10980,0
+GIGM.US,D,20120822,000000,5.45,5.55,5.4,5.514,7678,0
+GIGM.US,D,20120823,000000,5.4,5.6,5.4,5.55,4264,0
+GIGM.US,D,20120824,000000,5.5,5.6,5.5,5.5995,10120,0
+GIGM.US,D,20120827,000000,5.5,5.5995,5.4,5.4,12531,0
+GIGM.US,D,20120828,000000,5.45,5.49,5.4,5.4,3389,0
+GIGM.US,D,20120829,000000,5.4,5.4495,5.4,5.4,3690,0
+GIGM.US,D,20120830,000000,5.4,5.4,5.3,5.3,14531,0
+GIGM.US,D,20120831,000000,5.35,5.4,5.3,5.35,3562,0
+GIGM.US,D,20120904,000000,5.25,5.3,5.15,5.15,19578,0
+GIGM.US,D,20120905,000000,5.15,5.25,5.05,5.05,35447,0
+GIGM.US,D,20120906,000000,5.05,5.35,5.05,5.35,20471,0
+GIGM.US,D,20120907,000000,5.25,5.45,5.25,5.4,17415,0
+GIGM.US,D,20120910,000000,5.35,5.4,5.35,5.4,3552,0
+GIGM.US,D,20120911,000000,5.35,5.4,5.25,5.25,5935,0
+GIGM.US,D,20120912,000000,5.25,5.25,5.15,5.15,6291,0
+GIGM.US,D,20120913,000000,5.15,5.2,5.15,5.15,8378,0
+GIGM.US,D,20120914,000000,5.1,5.295,5.1,5.15,6462,0
+GIGM.US,D,20120917,000000,5.1,5.2,5.1,5.15,3200,0
+GIGM.US,D,20120918,000000,5.1,5.25,5.1,5.2415,6957,0
+GIGM.US,D,20120919,000000,5.2,5.3,5.2,5.2,3388,0
+GIGM.US,D,20120920,000000,5.25,5.45,5.25,5.3,8621,0
+GIGM.US,D,20120921,000000,5.35,5.45,5.2,5.2,27603,0
+GIGM.US,D,20120924,000000,5.25,5.2995,5.2,5.25,15329,0
+GIGM.US,D,20120925,000000,5.25,5.305,5.25,5.25,6755,0
+GIGM.US,D,20120926,000000,5.25,5.2505,5.25,5.25,2390,0
+GIGM.US,D,20120927,000000,5.25,5.27,5.2,5.25,5320,0
+GIGM.US,D,20120928,000000,5.15,5.3,5.15,5.25,4925,0
+GIGM.US,D,20121001,000000,5.25,5.308,5.25,5.25,7780,0
+GIGM.US,D,20121002,000000,5.25,5.25,5.2,5.2,11126,0
+GIGM.US,D,20121003,000000,5.2,5.255,5.05,5.25,8627,0
+GIGM.US,D,20121004,000000,5.1,5.15,5.1,5.15,1261,0
+GIGM.US,D,20121005,000000,5.1,5.2,5.05,5.05,12622,0
+GIGM.US,D,20121008,000000,5.1,5.25,4.4575,4.6415,47176,0
+GIGM.US,D,20121009,000000,4.65,4.75,4.5005,4.59,22397,0
+GIGM.US,D,20121010,000000,4.5005,4.675,4.5,4.65,5351,0
+GIGM.US,D,20121011,000000,4.65,4.75,4.55,4.55,7091,0
+GIGM.US,D,20121012,000000,4.5,4.69,4.5,4.67,12345,0
+GIGM.US,D,20121015,000000,4.65,4.67,4.56,4.669,1687,0
+GIGM.US,D,20121016,000000,4.6505,4.826,4.6,4.6,7159,0
+GIGM.US,D,20121017,000000,4.6,4.84,4.6,4.805,4620,0
+GIGM.US,D,20121018,000000,4.95,4.95,4.66,4.66,1398,0
+GIGM.US,D,20121019,000000,4.6,4.726,4.6,4.708,1213,0
+GIGM.US,D,20121022,000000,4.65,4.75,4.6,4.6,6678,0
+GIGM.US,D,20121023,000000,4.6,4.725,4.6,4.725,4511,0
+GIGM.US,D,20121024,000000,4.65,4.9,4.6,4.9,5558,0
+GIGM.US,D,20121025,000000,4.75,4.95,4.75,4.95,4227,0
+GIGM.US,D,20121026,000000,4.75,4.95,4.75,4.9,11350,0
+GIGM.US,D,20121031,000000,4.8,4.8505,4.75,4.85,5548,0
+GIGM.US,D,20121101,000000,4.95,5.4,4.95,5.3,18673,0
+GIGM.US,D,20121102,000000,5.2,5.2,5,5.1,7588,0
+GIGM.US,D,20121105,000000,5,5.3,5,5.25,3830,0
+GIGM.US,D,20121106,000000,5.25,5.35,5.25,5.35,8205,0
+GIGM.US,D,20121107,000000,5.2,5.4,5.15,5.4,7159,0
+GIGM.US,D,20121108,000000,5.25,5.45,5.175,5.2,15691,0
+GIGM.US,D,20121109,000000,5.15,5.25,5.05,5.05,3648,0
+GIGM.US,D,20121112,000000,5.15,5.2495,5.1,5.2,4569,0
+GIGM.US,D,20121113,000000,5.05,5.15,4.805,5,4460,0
+GIGM.US,D,20121114,000000,4.85,4.95,4.8,4.85,3745,0
+GIGM.US,D,20121115,000000,4.8,4.95,4.75,4.95,14035,0
+GIGM.US,D,20121116,000000,4.8,4.9,4.8,4.9,2420,0
+GIGM.US,D,20121119,000000,4.6555,4.8925,4.6155,4.8925,7626,0
+GIGM.US,D,20121120,000000,4.75,4.85,4.65,4.85,5087,0
+GIGM.US,D,20121121,000000,4.676,4.75,4.65,4.651,7566,0
+GIGM.US,D,20121123,000000,4.65,4.95,4.65,4.75,2356,0
+GIGM.US,D,20121126,000000,4.65,4.9,4.65,4.75,10920,0
+GIGM.US,D,20121127,000000,4.8,4.85,4.55,4.65,24431,0
+GIGM.US,D,20121128,000000,4.6005,4.8925,4.575,4.6,7408,0
+GIGM.US,D,20121129,000000,4.6,4.8005,4.58,4.6,12994,0
+GIGM.US,D,20121130,000000,4.6,4.75,4.575,4.575,21908,0
+GIGM.US,D,20121203,000000,4.6,4.675,4.575,4.575,9324,0
+GIGM.US,D,20121204,000000,4.6005,4.8455,4.6,4.7495,7026,0
+GIGM.US,D,20121205,000000,4.552,4.7,4.551,4.7,3371,0
+GIGM.US,D,20121206,000000,4.551,4.695,4.5505,4.575,5313,0
+GIGM.US,D,20121207,000000,4.6,4.7,4.55,4.625,10456,0
+GIGM.US,D,20121210,000000,4.5,4.564,4.5,4.5005,7320,0
+GIGM.US,D,20121211,000000,4.7,4.75,4.5,4.55,9519,0
+GIGM.US,D,20121212,000000,4.55,4.65,4.55,4.6,10843,0
+GIGM.US,D,20121213,000000,4.55,4.6,4.5255,4.5255,2588,0
+GIGM.US,D,20121214,000000,4.5005,4.5015,4.5,4.5,22554,0
+GIGM.US,D,20121217,000000,4.5005,4.545,4.35,4.45,22375,0
+GIGM.US,D,20121218,000000,4.5,4.55,4.45,4.5,19680,0
+GIGM.US,D,20121219,000000,4.525,4.8995,4.45,4.8,30176,0
+GIGM.US,D,20121220,000000,4.7,5,4.4505,5,19503,0
+GIGM.US,D,20121221,000000,4.75,5.2,4.6505,4.8,379876,0
+GIGM.US,D,20121224,000000,4.7,4.9995,4.7,4.9,12747,0
+GIGM.US,D,20121226,000000,4.75,4.9,4.7005,4.9,4604,0
+GIGM.US,D,20121227,000000,4.95,5.2,4.8,5.1,19410,0
+GIGM.US,D,20121228,000000,4.8005,5,4.755,4.755,14018,0
+GIGM.US,D,20121231,000000,4.65,4.9,4.6,4.8,20219,0
+GIGM.US,D,20130102,000000,4.75,5,4.75,5,5032,0
+GIGM.US,D,20130103,000000,4.95,5,4.9,4.9,4584,0
+GIGM.US,D,20130104,000000,4.9,5.1,4.8505,5.05,8712,0
+GIGM.US,D,20130107,000000,4.968,5.15,4.912,5.1,5673,0
+GIGM.US,D,20130108,000000,5.1,5.1,4.975,5.1,7285,0
+GIGM.US,D,20130109,000000,5.05,5.1,4.975,5.0995,5894,0
+GIGM.US,D,20130110,000000,5.05,5.2,4.975,5.05,2854,0
+GIGM.US,D,20130111,000000,5.05,5.15,4.975,5.15,2105,0
+GIGM.US,D,20130114,000000,5.15,5.2,5.05,5.11,7123,0
+GIGM.US,D,20130115,000000,5.05,5.15,5.0495,5.15,14991,0
+GIGM.US,D,20130116,000000,5.15,5.15,4.9855,5.05,6167,0
+GIGM.US,D,20130117,000000,5,5.1,4.95,5,5249,0
+GIGM.US,D,20130118,000000,5.0005,5.1,4.995,5.1,4638,0
+GIGM.US,D,20130122,000000,5,5.1,4.95,5.05,2566,0
+GIGM.US,D,20130123,000000,4.95,5.05,4.9,4.9,16946,0
+GIGM.US,D,20130124,000000,4.8,4.95,4.8,4.9,8909,0
+GIGM.US,D,20130125,000000,4.85,4.95,4.85,4.85,4187,0
+GIGM.US,D,20130128,000000,4.855,5.05,4.855,4.9,6257,0
+GIGM.US,D,20130129,000000,4.9,5,4.8505,4.8505,4159,0
+GIGM.US,D,20130130,000000,4.95,5.4,4.95,5.25,21980,0
+GIGM.US,D,20130131,000000,5.25,5.4,5.1,5.4,5984,0
+GIGM.US,D,20130201,000000,5.45,5.45,5.2505,5.4,5801,0
+GIGM.US,D,20130204,000000,5.45,5.5,5.15,5.45,8776,0
+GIGM.US,D,20130205,000000,5.65,5.65,5.35,5.5,14275,0
+GIGM.US,D,20130206,000000,5.5,5.6,5.3,5.55,22240,0
+GIGM.US,D,20130207,000000,5.55,5.9,5.3,5.65,41406,0
+GIGM.US,D,20130208,000000,5.85,5.85,5.4025,5.5,29486,0
+GIGM.US,D,20130211,000000,5.5,5.75,5.35,5.45,12470,0
+GIGM.US,D,20130212,000000,5.6,5.6,5.4,5.6,1477,0
+GIGM.US,D,20130213,000000,5.55,5.6,5.4,5.4,1078,0
+GIGM.US,D,20130214,000000,5.41,5.7,5.41,5.55,9364,0
+GIGM.US,D,20130215,000000,5.45,5.6,5.4,5.45,8256,0
+GIGM.US,D,20130219,000000,5.45,5.6,5.35,5.4,14851,0
+GIGM.US,D,20130220,000000,5.3,5.6,5.3,5.55,19108,0
+GIGM.US,D,20130221,000000,5.4,5.75,5.3,5.5,48041,0
+GIGM.US,D,20130222,000000,5.5,5.6,5.4,5.4,9175,0
+GIGM.US,D,20130225,000000,5.5,5.65,5.3,5.5,8555,0
+GIGM.US,D,20130226,000000,5.45,5.5,5.3,5.45,6765,0
+GIGM.US,D,20130227,000000,5.35,5.7,5.3005,5.4,6042,0
+GIGM.US,D,20130228,000000,5.3505,6,5.317,5.9,54447,0
+GIGM.US,D,20130301,000000,6,6,5.6,5.7,23277,0
+GIGM.US,D,20130304,000000,6,6,5.75,5.9,14350,0
+GIGM.US,D,20130305,000000,6,6.15,5.85,5.9,17617,0
+GIGM.US,D,20130306,000000,5.75,6.1,5.6,5.95,16599,0
+GIGM.US,D,20130307,000000,5.8,6,5.75,5.8,3734,0
+GIGM.US,D,20130308,000000,5.55,5.9,5.55,5.9,6479,0
+GIGM.US,D,20130311,000000,5.7575,6,5.7575,6,12326,0
+GIGM.US,D,20130312,000000,5.75,5.7505,5.3,5.3,42121,0
+GIGM.US,D,20130313,000000,5.25,5.4,5,5.15,21800,0
+GIGM.US,D,20130314,000000,5.05,5.3805,5.05,5.3,11652,0
+GIGM.US,D,20130315,000000,5.3,5.65,5.15,5.2,32665,0
+GIGM.US,D,20130318,000000,5.25,5.65,4.95,5.4,47471,0
+GIGM.US,D,20130319,000000,5.45,5.45,5.115,5.15,12694,0
+GIGM.US,D,20130320,000000,5.1,5.25,5.1,5.25,8956,0
+GIGM.US,D,20130321,000000,5.15,5.25,5.15,5.15,1807,0
+GIGM.US,D,20130322,000000,5.15,5.35,5.15,5.25,9501,0
+GIGM.US,D,20130325,000000,5.25,5.35,5.15,5.15,7767,0
+GIGM.US,D,20130326,000000,5.15,5.3,5.15,5.15,3016,0
+GIGM.US,D,20130327,000000,5.15,5.25,5.1,5.1,2612,0
+GIGM.US,D,20130328,000000,5.13,5.2,5.13,5.15,3071,0
+GIGM.US,D,20130401,000000,5.15,5.25,5.1,5.1,7588,0
+GIGM.US,D,20130402,000000,5.1,5.15,5.05,5.05,9188,0
+GIGM.US,D,20130403,000000,5.05,5.1,5,5.1,13767,0
+GIGM.US,D,20130404,000000,5.05,5.1,5,5.1,4939,0
+GIGM.US,D,20130405,000000,5.25,5.3,5.05,5.255,2866,0
+GIGM.US,D,20130408,000000,5.15,5.15,5,5,19726,0
+GIGM.US,D,20130409,000000,5.05,5.25,5,5.25,8390,0
+GIGM.US,D,20130410,000000,5.1995,5.3,5.105,5.3,3951,0
+GIGM.US,D,20130411,000000,5.15,5.2,5.05,5.15,7618,0
+GIGM.US,D,20130412,000000,5.05,5.15,5,5,10932,0
+GIGM.US,D,20130415,000000,5.1,5.1,5,5.005,8596,0
+GIGM.US,D,20130416,000000,5,5.06,5,5,15227,0
+GIGM.US,D,20130417,000000,5,5.095,4.9,5,23664,0
+GIGM.US,D,20130418,000000,4.925,5.05,4.925,5,1875,0
+GIGM.US,D,20130419,000000,5.2,5.2,5.05,5.1,15781,0
+GIGM.US,D,20130422,000000,5.05,5.1,5,5,7740,0
+GIGM.US,D,20130423,000000,5.2,5.2,5,5.15,2024,0
+GIGM.US,D,20130424,000000,5.05,5.1,4.925,5.1,11025,0
+GIGM.US,D,20130425,000000,5.2,5.25,4.9645,5,10387,0
+GIGM.US,D,20130426,000000,5.15,5.165,4.977,5.05,18454,0
+GIGM.US,D,20130429,000000,5,5.1,5,5.1,4082,0
+GIGM.US,D,20130430,000000,5.05,5.1,5.05,5.05,4088,0
+GIGM.US,D,20130501,000000,4.95,5.05,4.95,5,11642,0
+GIGM.US,D,20130502,000000,5.1,5.1,4.9,5,12165,0
+GIGM.US,D,20130503,000000,5,5,4.95,4.95,3897,0
+GIGM.US,D,20130506,000000,4.95,5,4.95,4.995,3828,0
+GIGM.US,D,20130507,000000,5,5.1,5,5.1,5358,0
+GIGM.US,D,20130508,000000,4.95,5,4.95,5,3296,0
+GIGM.US,D,20130509,000000,5.05,5.15,5.05,5.1,4454,0
+GIGM.US,D,20130510,000000,4.9,5.15,4.8,5.15,14448,0
+GIGM.US,D,20130513,000000,5.15,5.15,4.95,4.95,7761,0
+GIGM.US,D,20130514,000000,5.1,5.2,5,5.05,5098,0
+GIGM.US,D,20130515,000000,5,5.2,4.9,4.9,7413,0
+GIGM.US,D,20130516,000000,4.95,5.05,4.9,4.9,6380,0
+GIGM.US,D,20130517,000000,5,5.025,4.9,4.95,10841,0
+GIGM.US,D,20130520,000000,4.85,4.995,4.85,4.9945,9099,0
+GIGM.US,D,20130521,000000,4.95,5.05,4.95,5,11797,0
+GIGM.US,D,20130522,000000,4.95,5.2,4.95,5.1,6918,0
+GIGM.US,D,20130523,000000,5.15,5.15,4.95,5.1,4292,0
+GIGM.US,D,20130524,000000,5.1,5.1,4.925,5,4970,0
+GIGM.US,D,20130528,000000,5.05,5.1,4.95,4.95,11945,0
+GIGM.US,D,20130529,000000,4.95,5,4.95,4.952,2680,0
+GIGM.US,D,20130530,000000,4.9,5,4.85,4.975,12941,0
+GIGM.US,D,20130531,000000,4.99,5.005,4.95,4.95,12363,0
+GIGM.US,D,20130603,000000,4.95,5,4.901,4.901,2646,0
+GIGM.US,D,20130604,000000,4.9,5,4.9,4.95,7485,0
+GIGM.US,D,20130605,000000,4.95,4.975,4.9,4.9,3590,0
+GIGM.US,D,20130606,000000,4.85,4.9375,4.803,4.9,8731,0
+GIGM.US,D,20130607,000000,4.85,4.95,4.85,4.9,10468,0
+GIGM.US,D,20130610,000000,5,5,4.95,4.95,5572,0
+GIGM.US,D,20130611,000000,4.95,5.145,4.95,5,15692,0
+GIGM.US,D,20130612,000000,5.15,5.2,5.016,5.1,3204,0
+GIGM.US,D,20130613,000000,5,5.15,4.9,5,5114,0
+GIGM.US,D,20130614,000000,4.95,5.05,4.9125,4.9125,16898,0
+GIGM.US,D,20130617,000000,4.9905,5,4.9585,5,180,0
+GIGM.US,D,20130618,000000,4.9825,4.9825,4.9125,4.93,744,0
+GIGM.US,D,20130619,000000,4.9995,5,4.9475,4.9625,288,0
+GIGM.US,D,20130620,000000,4.925,4.988,4.9125,4.9125,3126,0
+GIGM.US,D,20130621,000000,4.95,4.95,4.803,4.81,3580,0
+GIGM.US,D,20130624,000000,4.8,4.8375,4.75,4.8375,5013,0
+GIGM.US,D,20130625,000000,4.75,4.85,4.75,4.85,4473,0
+GIGM.US,D,20130626,000000,4.8,4.8,4.75,4.7505,8321,0
+GIGM.US,D,20130627,000000,4.76,4.77,4.65,4.65,14320,0
+GIGM.US,D,20130628,000000,4.65,4.8,4.65,4.75,6283,0
+GIGM.US,D,20130701,000000,4.7,4.75,4.7,4.75,3250,0
+GIGM.US,D,20130702,000000,4.7,4.75,4.7,4.7,2896,0
+GIGM.US,D,20130703,000000,4.7,4.7,4.65,4.65,5650,0
+GIGM.US,D,20130705,000000,4.65,4.7,4.65,4.65,7000,0
+GIGM.US,D,20130708,000000,4.75,4.75,4.65,4.7,3018,0
+GIGM.US,D,20130709,000000,4.7,4.7,4.65,4.6505,3994,0
+GIGM.US,D,20130710,000000,4.675,4.75,4.651,4.7,1562,0
+GIGM.US,D,20130711,000000,4.651,4.75,4.651,4.675,4982,0
+GIGM.US,D,20130712,000000,4.675,4.95,4.675,4.9375,4390,0
+GIGM.US,D,20130715,000000,4.95,5,4.8,5,4857,0
+GIGM.US,D,20130716,000000,4.995,4.995,4.65,4.85,9087,0
+GIGM.US,D,20130717,000000,4.8,4.988,4.8,4.85,1950,0
+GIGM.US,D,20130718,000000,4.75,4.95,4.7,4.95,9009,0
+GIGM.US,D,20130719,000000,4.8505,4.9505,4.8505,4.95,1278,0
+GIGM.US,D,20130722,000000,4.85,4.95,4.75,4.75,2449,0
+GIGM.US,D,20130723,000000,4.8,6,4.8,5.8,118363,0
+GIGM.US,D,20130724,000000,5.85,5.9,5.4,5.74,38162,0
+GIGM.US,D,20130725,000000,5.65,5.75,5.455,5.5,23595,0
+GIGM.US,D,20130726,000000,5.45,5.4505,5.4,5.425,5962,0
+GIGM.US,D,20130729,000000,5.5,5.5,5.4,5.4,4736,0
+GIGM.US,D,20130730,000000,5.4,5.6,5.25,5.5,45410,0
+GIGM.US,D,20130731,000000,5.6,5.6,5.4,5.45,15558,0
+GIGM.US,D,20130801,000000,5.5,5.51,5.25,5.35,23376,0
+GIGM.US,D,20130802,000000,5.45,5.45,5.3,5.35,9745,0
+GIGM.US,D,20130805,000000,5.45,5.4995,5.35,5.45,4732,0
+GIGM.US,D,20130806,000000,5.5,5.5,5.25,5.3,19664,0
+GIGM.US,D,20130807,000000,5.25,5.4,5.2,5.3,15958,0
+GIGM.US,D,20130808,000000,5.25,5.3,5.13,5.25,4443,0
+GIGM.US,D,20130809,000000,5.1505,5.4,5.115,5.15,5711,0
+GIGM.US,D,20130812,000000,5.25,5.25,5.15,5.15,2840,0
+GIGM.US,D,20130813,000000,5.2,5.25,5.15,5.155,10655,0
+GIGM.US,D,20130814,000000,5.2,5.25,5.15,5.25,4612,0
+GIGM.US,D,20130815,000000,5.2,5.25,5.15,5.15,4582,0
+GIGM.US,D,20130816,000000,5.15,5.25,5.15,5.2,6352,0
+GIGM.US,D,20130819,000000,5.15,5.5,5.15,5.3,25096,0
+GIGM.US,D,20130820,000000,5.35,5.45,5.2,5.25,15829,0
+GIGM.US,D,20130821,000000,5.2,5.3005,5.15,5.15,23656,0
+GIGM.US,D,20130822,000000,5,5.5,4.8,5.2,29123,0
+GIGM.US,D,20130823,000000,5.115,5.15,4.8265,5.1,11946,0
+GIGM.US,D,20130826,000000,5.25,5.25,5,5.05,14193,0
+GIGM.US,D,20130827,000000,5.05,5.1,4.975,4.975,8064,0
+GIGM.US,D,20130828,000000,5,5.05,4.975,4.975,10615,0
+GIGM.US,D,20130829,000000,5.1005,5.1005,4.85,4.85,8422,0
+GIGM.US,D,20130830,000000,4.9,4.9,4.85,4.85,3099,0
+GIGM.US,D,20130903,000000,4.95,5,4.895,4.9,8987,0
+GIGM.US,D,20130904,000000,4.9,5.05,4.9,5,3429,0
+GIGM.US,D,20130905,000000,4.9,5,4.85,4.95,4978,0
+GIGM.US,D,20130906,000000,4.85,5,4.85,5,2958,0
+GIGM.US,D,20130909,000000,4.95,5,4.85,4.86,6159,0
+GIGM.US,D,20130910,000000,4.875,5,4.85,4.99,3907,0
+GIGM.US,D,20130911,000000,4.9,5,4.8515,5,1763,0
+GIGM.US,D,20130912,000000,4.95,5,4.9,5,1839,0
+GIGM.US,D,20130913,000000,4.9,5,4.855,5,6989,0
+GIGM.US,D,20130916,000000,5,5,4.88,4.95,7359,0
+GIGM.US,D,20130917,000000,4.9,4.9995,4.9,4.9995,5707,0
+GIGM.US,D,20130918,000000,4.9,5,4.9,5,1392,0
+GIGM.US,D,20130919,000000,4.95,5,4.85,4.95,6760,0
+GIGM.US,D,20130920,000000,4.85,4.975,4.85,4.9,4620,0
+GIGM.US,D,20130923,000000,5,5,4.85,4.9,13144,0
+GIGM.US,D,20130924,000000,5,5,4.9,5,4260,0
+GIGM.US,D,20130925,000000,4.85,5,4.85,4.95,2380,0
+GIGM.US,D,20130926,000000,4.9,4.9,4.85,4.85,8600,0
+GIGM.US,D,20130927,000000,4.8,4.85,4.75,4.75,9620,0
+GIGM.US,D,20130930,000000,4.8,4.89,4.75,4.89,3477,0
+GIGM.US,D,20131001,000000,4.762,4.875,4.75,4.875,3122,0
+GIGM.US,D,20131002,000000,4.7275,4.89,4.7275,4.75,5527,0
+GIGM.US,D,20131003,000000,4.7,4.85,4.7,4.85,1604,0
+GIGM.US,D,20131004,000000,4.8,4.85,4.8,4.8,1780,0
+GIGM.US,D,20131007,000000,4.85,4.85,4.75,4.8,4242,0
+GIGM.US,D,20131008,000000,4.75,4.8,4.75,4.8,4340,0
+GIGM.US,D,20131009,000000,4.75,4.85,4.75,4.8,4280,0
+GIGM.US,D,20131010,000000,4.75,4.9,4.75,4.75,8180,0
+GIGM.US,D,20131011,000000,4.75,4.9,4.7,4.7,9120,0
+GIGM.US,D,20131014,000000,4.7,4.9,4.7,4.85,3120,0
+GIGM.US,D,20131015,000000,4.75,4.85,4.7,4.75,18340,0
+GIGM.US,D,20131016,000000,4.75,5.35,4.7,5.05,125266,0
+GIGM.US,D,20131017,000000,4.9,5.6,4.9,5.5,72160,0
+GIGM.US,D,20131018,000000,5.5,5.7,5.1,5.3,78863,0
+GIGM.US,D,20131021,000000,5.45,5.6,5.2,5.45,71300,0
+GIGM.US,D,20131022,000000,5.45,5.5,5.25,5.3,38320,0
+GIGM.US,D,20131023,000000,5.25,5.3,5.15,5.15,25160,0
+GIGM.US,D,20131024,000000,5.1,5.1,4.9,4.95,48800,0
+GIGM.US,D,20131025,000000,5.05,5.1,5,5,23780,0
+GIGM.US,D,20131028,000000,5,5.05,4.9,5.05,16420,0
+GIGM.US,D,20131029,000000,4.95,4.95,4.9,4.95,15060,0
+GIGM.US,D,20131030,000000,5,5.25,5,5.1,51080,0
+GIGM.US,D,20131031,000000,5.1,5.15,5,5.1,14218,0
+GIGM.US,D,20131101,000000,5.05,5.25,5,5.2,6700,0
+GIGM.US,D,20131104,000000,5.15,5.25,5.1,5.2,2900,0
+GIGM.US,D,20131105,000000,5.1,5.25,5.0505,5.15,22487,0
+GIGM.US,D,20131106,000000,5.05,5.15,5.05,5.05,3643,0
+GIGM.US,D,20131107,000000,5.15,5.25,5,5.05,9074,0
+GIGM.US,D,20131108,000000,5.05,5.15,4.95,5.05,7820,0
+GIGM.US,D,20131111,000000,5,5.2,5,5.2,5140,0
+GIGM.US,D,20131112,000000,5.1985,5.1985,5,5.15,10854,0
+GIGM.US,D,20131113,000000,5.05,5.1495,5.0005,5.05,8403,0
+GIGM.US,D,20131114,000000,4.95,5.05,4.85,4.95,22900,0
+GIGM.US,D,20131115,000000,4.9,5,4.9,5,12320,0
+GIGM.US,D,20131118,000000,5,5.05,4.9,4.95,9380,0
+GIGM.US,D,20131119,000000,4.9,5.1,4.9,4.9,2920,0
+GIGM.US,D,20131120,000000,4.875,5,4.875,4.936,4969,0
+GIGM.US,D,20131121,000000,4.95,5,4.95,4.95,3620,0
+GIGM.US,D,20131122,000000,4.95,5,4.95,4.95,15560,0
+GIGM.US,D,20131125,000000,5,5,4.85,4.85,16000,0
+GIGM.US,D,20131126,000000,4.8,4.95,4.8,4.9,1760,0
+GIGM.US,D,20131127,000000,4.9,4.95,4.85,4.85,6280,0
+GIGM.US,D,20131129,000000,4.95,5.1,4.95,5.05,7716,0
+GIGM.US,D,20131202,000000,4.95,5.05,4.95,5,2780,0
+GIGM.US,D,20131203,000000,5.05,5.1,5.05,5.1,4100,0
+GIGM.US,D,20131204,000000,5.1,5.1,4.9,4.9,10719,0
+GIGM.US,D,20131205,000000,4.9,5,4.9,5,1642,0
+GIGM.US,D,20131206,000000,4.95,5.05,4.95,5,7800,0
+GIGM.US,D,20131209,000000,5,5.05,4.9,5,8340,0
+GIGM.US,D,20131210,000000,5.05,5.1,5.05,5.1,8900,0
+GIGM.US,D,20131211,000000,5,5.1,4.95,5.05,4400,0
+GIGM.US,D,20131212,000000,5.05,5.05,4.8,4.8,22180,0
+GIGM.US,D,20131213,000000,4.8,4.95,4.8,4.85,3540,0
+GIGM.US,D,20131216,000000,5,5,4.95,4.95,6020,0
+GIGM.US,D,20131217,000000,4.815,4.9715,4.815,4.85,7437,0
+GIGM.US,D,20131218,000000,4.85,4.85,4.7,4.8,13020,0
+GIGM.US,D,20131219,000000,4.75,4.95,4.75,4.95,14200,0
+GIGM.US,D,20131220,000000,4.9,5,4.9,5,11940,0
+GIGM.US,D,20131223,000000,4.95,5,4.95,4.95,11520,0
+GIGM.US,D,20131224,000000,4.95,5,4.95,4.95,9972,0
+GIGM.US,D,20131226,000000,4.95,5,4.95,4.95,10900,0
+GIGM.US,D,20131227,000000,5,5,4.95,4.95,11060,0
+GIGM.US,D,20131230,000000,4.95,5.1,4.95,4.95,29080,0
+GIGM.US,D,20131231,000000,4.95,4.9995,4.95,4.9885,16711,0
+GIGM.US,D,20140102,000000,4.95,5,4.95,5,4007,0
+GIGM.US,D,20140103,000000,5,5.1,4.96,4.96,23680,0
+GIGM.US,D,20140106,000000,4.9,5,4.8,4.9,4540,0
+GIGM.US,D,20140107,000000,5.05,5.1,5,5.05,8580,0
+GIGM.US,D,20140108,000000,5.05,5.1,5,5,9180,0
+GIGM.US,D,20140109,000000,5,5.1,5,5.05,9140,0
+GIGM.US,D,20140110,000000,5.1,5.1,5.05,5.05,11380,0
+GIGM.US,D,20140113,000000,5.05,5.1,5,5.05,21180,0
+GIGM.US,D,20140114,000000,5.05,5.1,5,5,20320,0
+GIGM.US,D,20140115,000000,5,5.05,4.95,4.95,7173,0
+GIGM.US,D,20140116,000000,5,5,4.85,4.95,3160,0
+GIGM.US,D,20140117,000000,4.95,5,4.8,5,5480,0
+GIGM.US,D,20140121,000000,5,5.1,4.95,5.1,9400,0
+GIGM.US,D,20140122,000000,5,5.1,5,5,4740,0
+GIGM.US,D,20140123,000000,5.0005,5.05,5,5.045,12800,0
+GIGM.US,D,20140124,000000,5.05,6.15,5,5.55,695526,0
+GIGM.US,D,20140127,000000,5.55,5.55,5.1,5.15,104670,0
+GIGM.US,D,20140128,000000,5.15,5.85,5.1,5.7,138411,0
+GIGM.US,D,20140129,000000,5.6,6.05,5.35,5.9,289520,0
+GIGM.US,D,20140130,000000,6,6.2,5.75,5.8,214460,0
+GIGM.US,D,20140131,000000,5.9,5.9,5.5,5.6,91200,0
+GIGM.US,D,20140203,000000,5.65,5.7,5.3,5.35,72694,0
+GIGM.US,D,20140204,000000,5.3,5.55,5.25,5.25,64076,0
+GIGM.US,D,20140205,000000,5.3,5.4,5.3,5.3,34841,0
+GIGM.US,D,20140206,000000,5.35,5.45,5.35,5.35,22443,0
+GIGM.US,D,20140207,000000,5.4,5.4495,5.25,5.35,37382,0
+GIGM.US,D,20140210,000000,5.55,5.75,5.35,5.65,43026,0
+GIGM.US,D,20140211,000000,5.75,6,5.7495,6,139834,0
+GIGM.US,D,20140212,000000,6.1,6.1,5.65,5.8,65037,0
+GIGM.US,D,20140213,000000,5.75,6.3,5.75,6.25,256845,0
+GIGM.US,D,20140214,000000,6.35,6.7,6,6.35,241088,0
+GIGM.US,D,20140218,000000,6.55,7.05,6.35,6.9,461857,0
+GIGM.US,D,20140219,000000,7,7.05,6.5,6.6,131713,0
+GIGM.US,D,20140220,000000,6.65,6.85,6.35,6.65,61100,0
+GIGM.US,D,20140221,000000,6.7,6.75,6.4005,6.6,48058,0
+GIGM.US,D,20140224,000000,6.75,6.75,6.3,6.55,47507,0
+GIGM.US,D,20140225,000000,6.5,6.5,6.25,6.25,73967,0
+GIGM.US,D,20140226,000000,6.55,6.85,6.25,6.75,100924,0
+GIGM.US,D,20140227,000000,6.95,7,6.65,6.7,64543,0
+GIGM.US,D,20140228,000000,6.75,7.1,6.7,6.75,147295,0
+GIGM.US,D,20140303,000000,7,7.1,6.75,6.95,88434,0
+GIGM.US,D,20140304,000000,7.1,7.35,6.95,7.25,146632,0
+GIGM.US,D,20140305,000000,7.5,7.5,7.25,7.3,140587,0
+GIGM.US,D,20140306,000000,7.5,7.8,7.5,7.7,157862,0
+GIGM.US,D,20140307,000000,8,8.45,7.85,8.25,226620,0
+GIGM.US,D,20140310,000000,8.4,8.55,7.55,7.95,195911,0
+GIGM.US,D,20140311,000000,8,8.2,7.275,7.65,174312,0
+GIGM.US,D,20140312,000000,7.45,7.6,6.95,7.45,141645,0
+GIGM.US,D,20140313,000000,7.75,8.15,7.55,7.75,105901,0
+GIGM.US,D,20140314,000000,7.75,7.75,7.25,7.5,63589,0
+GIGM.US,D,20140317,000000,7.5,7.65,7.35,7.6,33058,0
+GIGM.US,D,20140318,000000,7.75,8.15,7.7,7.95,71423,0
+GIGM.US,D,20140319,000000,8,8,7.8,7.9,27588,0
+GIGM.US,D,20140320,000000,7.8,8,7.75,7.85,55475,0
+GIGM.US,D,20140321,000000,7.85,9.2,7.85,8.6,510562,0
+GIGM.US,D,20140324,000000,8.8,8.85,7.6,7.7,218437,0
+GIGM.US,D,20140325,000000,7.65,7.75,7.5,7.5,77042,0
+GIGM.US,D,20140326,000000,7.5,7.8,7.5,7.5,80660,0
+GIGM.US,D,20140327,000000,7.5,7.55,7.1,7.25,102172,0
+GIGM.US,D,20140328,000000,7.2505,7.4,7.11,7.15,27400,0
+GIGM.US,D,20140331,000000,7.15,7.3,7,7,48568,0
+GIGM.US,D,20140401,000000,7.1,7.2,7,7,40094,0
+GIGM.US,D,20140402,000000,7,7.15,7,7.025,33865,0
+GIGM.US,D,20140403,000000,7,7.05,6.45,6.45,111090,0
+GIGM.US,D,20140404,000000,6.3,6.45,5.9,6,151422,0
+GIGM.US,D,20140407,000000,5.8,6.4,5.8,6.3,98038,0
+GIGM.US,D,20140408,000000,6.2,6.5,6.15,6.45,50128,0
+GIGM.US,D,20140409,000000,6.4,6.75,6.4,6.6,51049,0
+GIGM.US,D,20140410,000000,6.45,6.75,6.4,6.4,85362,0
+GIGM.US,D,20140411,000000,6.4,6.5,6.1,6.2,99538,0
+GIGM.US,D,20140414,000000,6.25,6.395,6.1,6.15,54676,0
+GIGM.US,D,20140415,000000,6.1,6.15,5.65,5.8,81138,0
+GIGM.US,D,20140416,000000,5.95,6,5.75,5.9,78628,0
+GIGM.US,D,20140417,000000,5.85,6.25,5.85,6.1,39456,0
+GIGM.US,D,20140421,000000,6.4,6.4,5.95,6,33704,0
+GIGM.US,D,20140422,000000,6,6,5.8,5.85,44933,0
+GIGM.US,D,20140423,000000,5.8,5.9,5.7,5.7,42085,0
+GIGM.US,D,20140424,000000,5.75,5.8,5.6,5.6,28371,0
+GIGM.US,D,20140425,000000,5.6,5.7,5.5,5.5,55773,0
+GIGM.US,D,20140428,000000,5.5,5.55,5.25,5.3,64086,0
+GIGM.US,D,20140429,000000,5.35,6.155,5,5.95,225889,0
+GIGM.US,D,20140430,000000,6.3,6.3,5.75,5.85,90808,0
+GIGM.US,D,20140501,000000,5.9,6.05,5.75,5.9,36891,0
+GIGM.US,D,20140502,000000,5.9,6.35,5.9,6,39317,0
+GIGM.US,D,20140505,000000,6.0995,6.0995,5.55,5.7,40657,0
+GIGM.US,D,20140506,000000,5.55,5.75,5.5,5.55,48878,0
+GIGM.US,D,20140507,000000,5.5,5.65,5.25,5.3,81058,0
+GIGM.US,D,20140508,000000,5.25,5.5,5.25,5.3,34471,0
+GIGM.US,D,20140509,000000,5.35,5.35,5.15,5.2,46041,0
+GIGM.US,D,20140512,000000,5.3,5.45,5.2,5.4,38825,0
+GIGM.US,D,20140513,000000,5.45,5.5,5.3,5.3,36141,0
+GIGM.US,D,20140514,000000,5.5,5.65,5.2,5.3,81507,0
+GIGM.US,D,20140515,000000,5.3,5.45,5.25,5.4,88677,0
+GIGM.US,D,20140516,000000,5.3,5.4,5.25,5.3,29904,0
+GIGM.US,D,20140519,000000,5.3,5.3,5.2,5.25,29154,0
+GIGM.US,D,20140520,000000,5.25,5.3,5.25,5.25,36275,0
+GIGM.US,D,20140521,000000,5.25,5.3,5.2,5.2,29681,0
+GIGM.US,D,20140522,000000,5.25,5.3,5.05,5.15,49943,0
+GIGM.US,D,20140523,000000,5.15,5.2,5,5.15,52077,0
+GIGM.US,D,20140527,000000,5.3,5.45,5.15,5.2,58108,0
+GIGM.US,D,20140528,000000,5.25,5.45,5.15,5.15,11917,0
+GIGM.US,D,20140529,000000,5.15,5.25,5.15,5.2,12953,0
+GIGM.US,D,20140530,000000,5.2,5.65,5.2,5.5,98605,0
+GIGM.US,D,20140602,000000,5.5,5.8,5.3,5.3,96102,0
+GIGM.US,D,20140603,000000,5.3,5.45,5.3,5.3,22171,0
+GIGM.US,D,20140604,000000,5.3,5.4,5.3,5.3,28390,0
+GIGM.US,D,20140605,000000,5.35,5.6,5.3,5.5,62409,0
+GIGM.US,D,20140606,000000,5.5,5.5,5.3995,5.4,18285,0
+GIGM.US,D,20140609,000000,5.3,5.5,5.3,5.45,15192,0
+GIGM.US,D,20140610,000000,5.4,5.45,5.4,5.4,17960,0
+GIGM.US,D,20140611,000000,5.35,5.45,5.2,5.4,53211,0
+GIGM.US,D,20140612,000000,5.45,5.45,5.25,5.25,15179,0
+GIGM.US,D,20140613,000000,5.2,5.21,5.05,5.05,63217,0
+GIGM.US,D,20140616,000000,5.05,5.3,5.05,5.2,27913,0
+GIGM.US,D,20140617,000000,5.25,5.25,5.1,5.15,15829,0
+GIGM.US,D,20140618,000000,5.2,5.2,5.05,5.1,22019,0
+GIGM.US,D,20140619,000000,5.15,5.2,5.05,5.15,26337,0
+GIGM.US,D,20140620,000000,5.2,5.2,5,5.05,58577,0
+GIGM.US,D,20140623,000000,5.05,5.1,5,5,37409,0
+GIGM.US,D,20140624,000000,5.05,5.1,5.05,5.05,29553,0
+GIGM.US,D,20140625,000000,5.1,5.15,5.05,5.1,21301,0
+GIGM.US,D,20140626,000000,5.2,5.35,5.2,5.3,47715,0
+GIGM.US,D,20140627,000000,5.35,5.4,5.2,5.2,17019,0
+GIGM.US,D,20140630,000000,5.25,5.4,5.25,5.3,23544,0
+GIGM.US,D,20140701,000000,5.25,5.4,5.25,5.35,7318,0
+GIGM.US,D,20140702,000000,5.4,5.85,5.35,5.75,123580,0
+GIGM.US,D,20140703,000000,5.9,5.9,5.6,5.75,51921,0
+GIGM.US,D,20140707,000000,5.75,5.75,5.55,5.55,39461,0
+GIGM.US,D,20140708,000000,5.45,5.5,5.2,5.2,35342,0
+GIGM.US,D,20140709,000000,5.3,5.3,5.25,5.3,7628,0
+GIGM.US,D,20140710,000000,5.2,5.3,5.15,5.15,35689,0
+GIGM.US,D,20140711,000000,5.15,5.25,5.15,5.25,11039,0
+GIGM.US,D,20140714,000000,5.25,5.3,5.2,5.25,9264,0
+GIGM.US,D,20140715,000000,5.25,5.3,5.2,5.2,13508,0
+GIGM.US,D,20140716,000000,5.2,5.35,5.2,5.2,8512,0
+GIGM.US,D,20140717,000000,5.2,5.55,5.2,5.3,46464,0
+GIGM.US,D,20140718,000000,5.25,5.45,5.25,5.35,9508,0
+GIGM.US,D,20140721,000000,5.25,5.5,5.25,5.4,9044,0
+GIGM.US,D,20140722,000000,5.5,5.85,5.3,5.6,254759,0
+GIGM.US,D,20140723,000000,5.65,5.9,5.5,5.6,54932,0
+GIGM.US,D,20140724,000000,5.6,5.65,5.29,5.3,33944,0
+GIGM.US,D,20140725,000000,5.25,5.45,5.25,5.355,12210,0
+GIGM.US,D,20140728,000000,5.3,5.4,5.25,5.35,10195,0
+GIGM.US,D,20140729,000000,5.4,5.45,5.3,5.3,20314,0
+GIGM.US,D,20140730,000000,5.25,5.35,5.05,5.05,64924,0
+GIGM.US,D,20140731,000000,5.1,5.15,5.05,5.05,32373,0
+GIGM.US,D,20140801,000000,5.05,5.15,5.05,5.15,19584,0
+GIGM.US,D,20140804,000000,5.2,5.2,5.05,5.1,16416,0
+GIGM.US,D,20140805,000000,5.05,5.15,5.05,5.05,10965,0
+GIGM.US,D,20140806,000000,5,5.05,5,5.05,32208,0
+GIGM.US,D,20140807,000000,5,5,4.805,4.9945,51616,0
+GIGM.US,D,20140808,000000,4.998,4.998,4.8005,4.8005,55044,0
+GIGM.US,D,20140811,000000,4.85,4.9975,4.85,4.95,18629,0
+GIGM.US,D,20140812,000000,4.95,4.9895,4.903,4.9745,9734,0
+GIGM.US,D,20140813,000000,4.705,4.75,4.3645,4.6,99019,0
+GIGM.US,D,20140814,000000,4.65,4.799,4.635,4.651,20484,0
+GIGM.US,D,20140815,000000,4.6995,4.777,4.651,4.7,14035,0
+GIGM.US,D,20140818,000000,4.7,4.775,4.654,4.701,17813,0
+GIGM.US,D,20140819,000000,4.705,4.75,4.675,4.705,18052,0
+GIGM.US,D,20140820,000000,4.7055,4.8,4.705,4.8,14194,0
+GIGM.US,D,20140821,000000,4.755,4.91,4.755,4.85,18251,0
+GIGM.US,D,20140822,000000,4.905,4.99,4.85,4.95,22793,0
+GIGM.US,D,20140825,000000,4.95,5.18,4.9055,5.08,9650,0
+GIGM.US,D,20140826,000000,5,5.15,5,5.0505,8541,0
+GIGM.US,D,20140827,000000,5.15,5.15,4.8005,4.9,34293,0
+GIGM.US,D,20140828,000000,4.95,4.95,4.75,4.8695,12603,0
+GIGM.US,D,20140829,000000,4.85,4.95,4.85,4.9465,3680,0
+GIGM.US,D,20140902,000000,4.8,4.9,4.8,4.8515,16019,0
+GIGM.US,D,20140903,000000,4.85,4.875,4.8005,4.8075,10499,0
+GIGM.US,D,20140904,000000,4.81,4.8835,4.805,4.844,7182,0
+GIGM.US,D,20140905,000000,4.885,4.885,4.8,4.8755,4723,0
+GIGM.US,D,20140908,000000,4.7505,4.8745,4.7505,4.807,3952,0
+GIGM.US,D,20140909,000000,4.759,4.949,4.7505,4.85,12195,0
+GIGM.US,D,20140910,000000,4.95,5.15,4.8,5.1,35104,0
+GIGM.US,D,20140911,000000,5.15,5.35,4.8605,4.9,59472,0
+GIGM.US,D,20140912,000000,4.9995,4.9995,4.9,4.915,7484,0
+GIGM.US,D,20140915,000000,4.9,4.95,4.85,4.8935,16597,0
+GIGM.US,D,20140916,000000,4.894,4.95,4.7505,4.949,14398,0
+GIGM.US,D,20140917,000000,5,5.65,4.9365,5.2,339120,0
+GIGM.US,D,20140918,000000,5.25,5.4,4.95,4.986,67627,0
+GIGM.US,D,20140919,000000,5.1,5.15,4.85,4.887,40762,0
+GIGM.US,D,20140922,000000,4.8485,4.85,4.7,4.769,37986,0
+GIGM.US,D,20140923,000000,4.7,4.84,4.7,4.706,26086,0
+GIGM.US,D,20140924,000000,4.7,4.84,4.7,4.79,15403,0
+GIGM.US,D,20140925,000000,4.7,4.825,4.302,4.36,154932,0
+GIGM.US,D,20140926,000000,4.4895,4.4895,4.0565,4.1005,152686,0
+GIGM.US,D,20140929,000000,4.1005,4.35,4.01,4.125,89318,0
+GIGM.US,D,20140930,000000,4.2,4.3395,4.0505,4.2465,35919,0
+GIGM.US,D,20141001,000000,4.25,4.25,4.0505,4.1005,12379,0
+GIGM.US,D,20141002,000000,4.1,4.239,4.1,4.1595,14419,0
+GIGM.US,D,20141003,000000,4.155,4.24,4.15,4.24,10801,0
+GIGM.US,D,20141006,000000,4.2,4.219,3.75,4,58225,0
+GIGM.US,D,20141007,000000,4.002,4.002,3.8,3.872,44291,0
+GIGM.US,D,20141008,000000,3.9,4.19,3.9,4.069,15468,0
+GIGM.US,D,20141009,000000,4.15,4.198,3.9055,4.0275,5532,0
+GIGM.US,D,20141010,000000,3.95,4.19,3.7505,4.025,34759,0
+GIGM.US,D,20141013,000000,4.025,4.09,3.9005,3.958,26540,0
+GIGM.US,D,20141014,000000,4,4.1,4,4.05,10254,0
+GIGM.US,D,20141015,000000,4.0495,4.0495,3.8505,3.891,14378,0
+GIGM.US,D,20141016,000000,4.065,4.065,3.755,3.9485,10200,0
+GIGM.US,D,20141017,000000,3.925,4.09,3.9245,3.99,5687,0
+GIGM.US,D,20141020,000000,4,4,3.87,3.9995,7966,0
+GIGM.US,D,20141021,000000,4.1,4.2365,3.9015,4.0225,10417,0
+GIGM.US,D,20141022,000000,3.95,4.197,3.95,4.15,13074,0
+GIGM.US,D,20141023,000000,4.4,4.4,4.15,4.2,17408,0
+GIGM.US,D,20141024,000000,4.2,4.4,4.2,4.255,11407,0
+GIGM.US,D,20141027,000000,4.4,5.15,4.25,5.05,120256,0
+GIGM.US,D,20141028,000000,5.1,5.15,4.66,4.9495,81871,0
+GIGM.US,D,20141029,000000,5,5.25,4.704,5.15,132247,0
+GIGM.US,D,20141030,000000,5.2,5.2,4.9,5.15,28020,0
+GIGM.US,D,20141031,000000,5.05,5.3,5,5.25,61338,0
+GIGM.US,D,20141103,000000,5.25,5.3,5.05,5.095,21618,0
+GIGM.US,D,20141104,000000,5.1,5.1475,4.95,4.95,9244,0
+GIGM.US,D,20141105,000000,5.05,5.1,4.75,4.85,23251,0
+GIGM.US,D,20141106,000000,4.85,5.1,4.85,4.9995,7862,0
+GIGM.US,D,20141107,000000,4.75,5.1,4.75,5,15765,0
+GIGM.US,D,20141110,000000,4.9,5.1,4.9,5.1,14181,0
+GIGM.US,D,20141111,000000,5.1,5.2,5,5.15,8088,0
+GIGM.US,D,20141112,000000,5.1,5.25,5.05,5.2495,35199,0
+GIGM.US,D,20141113,000000,5.25,5.3,5.05,5.2,33541,0
+GIGM.US,D,20141114,000000,5.2,5.4,4.95,5.1,58979,0
+GIGM.US,D,20141117,000000,5.1,5.1995,4.8,4.8,19706,0
+GIGM.US,D,20141118,000000,5,5,4.7505,4.8015,15198,0
+GIGM.US,D,20141119,000000,5,5,4.725,4.945,8831,0
+GIGM.US,D,20141120,000000,4.9,5.1005,4.85,4.851,25447,0
+GIGM.US,D,20141121,000000,4.8,5.1,4.8,5.1,93677,0
+GIGM.US,D,20141124,000000,5.05,5.1,4.95,4.95,18327,0
+GIGM.US,D,20141125,000000,4.9,5.1,4.9,5.1,6900,0
+GIGM.US,D,20141126,000000,5.05,5.1,5,5.05,10520,0
+GIGM.US,D,20141128,000000,4.9005,5.1,4.9005,5,6023,0
+GIGM.US,D,20141201,000000,5,5.05,4.8005,4.95,20092,0
+GIGM.US,D,20141202,000000,4.91,5,4.86,4.9495,4330,0
+GIGM.US,D,20141203,000000,4.92,5,4.9,4.9005,11406,0
+GIGM.US,D,20141204,000000,4.9445,5.05,4.85,4.865,29431,0
+GIGM.US,D,20141205,000000,4.8505,4.95,4.8505,4.9495,7038,0
+GIGM.US,D,20141208,000000,4.9025,5,4.9025,4.95,14451,0
+GIGM.US,D,20141209,000000,4.8055,5,4.8005,5,10957,0
+GIGM.US,D,20141210,000000,4.9,5,4.85,4.85,16362,0
+GIGM.US,D,20141211,000000,4.9005,4.95,4.85,4.895,23354,0
+GIGM.US,D,20141212,000000,4.8995,4.9,4.7505,4.775,8410,0
+GIGM.US,D,20141215,000000,4.8,4.95,4.75,4.934,36511,0
+GIGM.US,D,20141216,000000,4.85,4.9495,4.75,4.8,19399,0
+GIGM.US,D,20141217,000000,4.65,4.842,4.385,4.7,37201,0
+GIGM.US,D,20141218,000000,4.65,4.85,4.65,4.75,8299,0
+GIGM.US,D,20141219,000000,4.65,4.9,4.65,4.6505,17359,0
+GIGM.US,D,20141222,000000,4.7,4.8495,4.6555,4.8,30639,0
+GIGM.US,D,20141223,000000,4.6555,4.85,4.6555,4.725,16529,0
+GIGM.US,D,20141224,000000,4.7,4.7495,4.6005,4.6005,27277,0
+GIGM.US,D,20141226,000000,4.45,4.7005,4.45,4.614,15858,0
+GIGM.US,D,20141229,000000,4.55,4.7485,4.55,4.5505,45363,0
+GIGM.US,D,20141230,000000,4.6,4.652,4.55,4.6005,14109,0
+GIGM.US,D,20141231,000000,4.55,4.6875,4.5,4.6875,47660,0
+GIGM.US,D,20150102,000000,4.5,4.6005,4.5,4.55,25672,0
+GIGM.US,D,20150105,000000,4.6,4.6,4.4,4.6,17136,0
+GIGM.US,D,20150106,000000,4.5,4.55,4.4,4.45,36070,0
+GIGM.US,D,20150107,000000,4.41,4.627,4.41,4.627,15254,0
+GIGM.US,D,20150108,000000,4.45,4.595,4.425,4.4285,20244,0
+GIGM.US,D,20150109,000000,4.425,4.5,4.3005,4.451,20581,0
+GIGM.US,D,20150112,000000,4.3575,4.375,4.2,4.348,22539,0
+GIGM.US,D,20150113,000000,4.25,4.4495,4.2,4.2505,43852,0
+GIGM.US,D,20150114,000000,4.2,4.3,4.065,4.15,14559,0
+GIGM.US,D,20150115,000000,4.2495,4.25,4.075,4.1,18860,0
+GIGM.US,D,20150116,000000,4.1005,4.25,4.1005,4.1005,15016,0
+GIGM.US,D,20150120,000000,4.1025,4.2,4.1,4.1,14946,0
+GIGM.US,D,20150121,000000,4.1,4.1505,4,4.05,47879,0
+GIGM.US,D,20150122,000000,3.95,4.025,3.65,3.925,64666,0
+GIGM.US,D,20150123,000000,3.8505,3.9435,3.5005,3.926,37053,0
+GIGM.US,D,20150126,000000,3.8,4.1,3.8,3.95,24143,0
+GIGM.US,D,20150127,000000,4.05,4.1,3.85,3.9505,14808,0
+GIGM.US,D,20150128,000000,3.855,3.9015,3.8,3.8065,23973,0
+GIGM.US,D,20150129,000000,3.8,3.8495,3.775,3.805,16858,0
+GIGM.US,D,20150130,000000,3.9,3.99,3.801,3.99,15851,0
+GIGM.US,D,20150202,000000,3.95,4.1895,3.91,4.158,19053,0
+GIGM.US,D,20150203,000000,4.1,4.15,4,4.15,12005,0
+GIGM.US,D,20150204,000000,4.05,4.1,4,4.047,9197,0
+GIGM.US,D,20150205,000000,4.1,4.1,3.95,4.0005,13858,0
+GIGM.US,D,20150206,000000,4,4.0495,3.81,3.866,6635,0
+GIGM.US,D,20150209,000000,3.9,4.0995,3.9,4.0995,9076,0
+GIGM.US,D,20150210,000000,4.3,4.3,3.9005,4.065,14917,0
+GIGM.US,D,20150211,000000,3.975,4.15,3.825,3.8995,12264,0
+GIGM.US,D,20150212,000000,3.851,3.8995,3.8005,3.851,10220,0
+GIGM.US,D,20150213,000000,3.9,3.9,3.8,3.9,17496,0
+GIGM.US,D,20150217,000000,3.85,3.9,3.85,3.8515,6150,0
+GIGM.US,D,20150218,000000,3.85,3.9,3.85,3.8515,5607,0
+GIGM.US,D,20150219,000000,3.85,3.9,3.85,3.85,13550,0
+GIGM.US,D,20150220,000000,3.85,3.9,3.805,3.86,7819,0
+GIGM.US,D,20150223,000000,3.9,4.149,3.875,4.05,43917,0
+GIGM.US,D,20150224,000000,4.05,4.1995,3.9995,4.016,27601,0
+GIGM.US,D,20150225,000000,4.016,4.2005,4,4.0505,13374,0
+GIGM.US,D,20150226,000000,4.05,4.15,4.05,4.05,6452,0
+GIGM.US,D,20150227,000000,4.05,4.199,4.05,4.05,4230,0
+GIGM.US,D,20150302,000000,4.05,4.15,4.05,4.05,7200,0
+GIGM.US,D,20150303,000000,4.05,4.05,3.9,3.95,13080,0
+GIGM.US,D,20150304,000000,3.95,4,3.9,4,4940,0
+GIGM.US,D,20150305,000000,4,4.05,3.8,4.05,23280,0
+GIGM.US,D,20150306,000000,3.95,4,3.9,3.95,14060,0
+GIGM.US,D,20150309,000000,4,4,3.8,4,7260,0
+GIGM.US,D,20150310,000000,3.85,4.05,3.8,3.8,9500,0
+GIGM.US,D,20150311,000000,3.8,3.95,3.8,3.8,4080,0
+GIGM.US,D,20150312,000000,3.9,4.3,3.9,4.25,36900,0
+GIGM.US,D,20150313,000000,4.4,4.4,4.1,4.15,23320,0
+GIGM.US,D,20150316,000000,4.15,4.2,4,4.15,9400,0
+GIGM.US,D,20150317,000000,4.15,4.15,3.85,3.95,16200,0
+GIGM.US,D,20150318,000000,3.9,4.1,3.9,4.1,31380,0
+GIGM.US,D,20150319,000000,4.05,4.05,3.9,3.95,6140,0
+GIGM.US,D,20150320,000000,3.9,4.15,3.9,4.15,11800,0
+GIGM.US,D,20150323,000000,4.05,4.05,3.9,4.05,31900,0
+GIGM.US,D,20150324,000000,3.95,4.1,3.85,4,17340,0
+GIGM.US,D,20150325,000000,4,4.05,3.85,3.85,12840,0
+GIGM.US,D,20150326,000000,3.8,3.95,3.75,3.8,6980,0
+GIGM.US,D,20150327,000000,3.75,4,3.75,3.8,8060,0
+GIGM.US,D,20150330,000000,3.95,4,3.7,3.95,10180,0
+GIGM.US,D,20150331,000000,3.985,3.985,3.752,3.8495,8500,0
+GIGM.US,D,20150401,000000,4,4,3.75,3.8,7760,0
+GIGM.US,D,20150402,000000,3.75,4,3.7,3.95,24560,0
+GIGM.US,D,20150406,000000,4,4,3.85,4,5940,0
+GIGM.US,D,20150407,000000,3.95,4.05,3.8505,4,9390,0
+GIGM.US,D,20150408,000000,4.05,4.2,4.05,4.15,17580,0
+GIGM.US,D,20150409,000000,4.1,4.129,3.9015,4,4730,0
+GIGM.US,D,20150410,000000,3.95,4.9,3.9,4.4,155140,0
+GIGM.US,D,20150413,000000,4.6,4.75,4.3,4.45,28240,0
+GIGM.US,D,20150414,000000,4.45,4.65,4.45,4.5,45760,0
+GIGM.US,D,20150415,000000,4.55,4.65,4.35,4.35,13227,0
+GIGM.US,D,20150416,000000,4.4,4.5485,4.35,4.45,9726,0
+GIGM.US,D,20150417,000000,4.5,4.55,4.1,4.5,30060,0
+GIGM.US,D,20150420,000000,4.35,4.4925,4.165,4.45,13279,0
+GIGM.US,D,20150421,000000,4.475,4.475,4.1505,4.25,16625,0
+GIGM.US,D,20150422,000000,4.2,4.35,4.15,4.34,9493,0
+GIGM.US,D,20150423,000000,4.2,4.5,4.15,4.5,11700,0
+GIGM.US,D,20150424,000000,4.4,4.9,4.3005,4.65,40385,0
+GIGM.US,D,20150427,000000,4.75,4.75,4.4,4.6,20620,0
+GIGM.US,D,20150428,000000,4.65,4.65,4.0585,4.34,31605,0
+GIGM.US,D,20150429,000000,4.15,4.25,4.05,4.05,14680,0
+GIGM.US,D,20150430,000000,4.05,4.5,4.05,4.15,11200,0
+GIGM.US,D,20150501,000000,4.15,4.2,4,4.05,25300,0
+GIGM.US,D,20150504,000000,4,4.3,3.8,4,20380,0
+GIGM.US,D,20150505,000000,4,4.15,3.85,3.95,21100,0
+GIGM.US,D,20150506,000000,3.95,4,3.95,3.985,18640,0
+GIGM.US,D,20150507,000000,4,4.0985,3.8055,3.975,26732,0
+GIGM.US,D,20150508,000000,3.8,4,3.8,3.85,17800,0
+GIGM.US,D,20150511,000000,4,4.1,3.95,3.95,52100,0
+GIGM.US,D,20150512,000000,4.25,4.4,3.87,3.95,69446,0
+GIGM.US,D,20150513,000000,3.85,4,3.85,3.9,12220,0
+GIGM.US,D,20150514,000000,3.9,3.95,3.45,3.75,63440,0
+GIGM.US,D,20150515,000000,3.65,3.75,3.501,3.5505,20760,0
+GIGM.US,D,20150518,000000,3.505,3.65,3.505,3.6,12610,0
+GIGM.US,D,20150519,000000,3.5995,3.6995,3.503,3.649,35413,0
+GIGM.US,D,20150520,000000,3.7,3.75,3.6,3.65,16780,0
+GIGM.US,D,20150521,000000,3.6,3.9,3.6,3.75,22180,0
+GIGM.US,D,20150522,000000,3.75,3.9,3.55,3.75,25120,0
+GIGM.US,D,20150526,000000,3.7,3.8495,3.65,3.7995,10846,0
+GIGM.US,D,20150527,000000,3.65,3.85,3.6,3.7,21820,0
+GIGM.US,D,20150528,000000,3.7005,3.8405,3.6015,3.6605,24934,0
+GIGM.US,D,20150529,000000,3.6,3.8,3.6,3.75,11080,0
+GIGM.US,D,20150601,000000,3.6015,3.749,3.5,3.51,84781,0
+GIGM.US,D,20150602,000000,3.5,3.699,3.5,3.522,25181,0
+GIGM.US,D,20150603,000000,3.55,3.7,3.55,3.65,13000,0
+GIGM.US,D,20150604,000000,3.7,3.85,3.6,3.75,22760,0
+GIGM.US,D,20150605,000000,3.8,3.8,3.6,3.6,14600,0
+GIGM.US,D,20150608,000000,3.6,3.7,3.5,3.55,35500,0
+GIGM.US,D,20150609,000000,3.5005,3.69,3.5005,3.6,38776,0
+GIGM.US,D,20150610,000000,3.5995,3.7,3.525,3.645,30570,0
+GIGM.US,D,20150611,000000,3.6,3.8,3.6,3.71,28437,0
+GIGM.US,D,20150612,000000,3.75,3.95,3.7,3.85,38080,0
+GIGM.US,D,20150615,000000,3.75,3.85,3.7,3.85,21200,0
+GIGM.US,D,20150616,000000,3.9,3.9,3.75,3.9,21340,0
+GIGM.US,D,20150617,000000,3.95,3.95,3.75,3.85,20700,0
+GIGM.US,D,20150618,000000,3.8,3.95,3.75,3.9,21780,0
+GIGM.US,D,20150619,000000,3.95,4.05,3.85,3.9,23000,0
+GIGM.US,D,20150622,000000,4,4.3,3.95,4.2,34260,0
+GIGM.US,D,20150623,000000,4.25,4.2885,4.1135,4.175,10987,0
+GIGM.US,D,20150624,000000,4.1,4.25,3.95,4.25,8640,0
+GIGM.US,D,20150625,000000,4.25,4.3,4.2,4.3,8100,0
+GIGM.US,D,20150626,000000,4.45,4.55,4,4.15,83520,0
+GIGM.US,D,20150629,000000,4.15,4.45,4.15,4.2,39960,0
+GIGM.US,D,20150630,000000,4.24,4.2985,4.0575,4.0575,9308,0
+GIGM.US,D,20150701,000000,4.1,4.2,4,4.1,7060,0
+GIGM.US,D,20150702,000000,4.1,4.15,3.8,4.1,16880,0
+GIGM.US,D,20150706,000000,3.95,4.25,3.8,3.8,25800,0
+GIGM.US,D,20150707,000000,3.85,4,3.65,3.65,24480,0
+GIGM.US,D,20150708,000000,3.65,3.65,3.45,3.45,17900,0
+GIGM.US,D,20150709,000000,3.4,3.5,3.15,3.25,37000,0
+GIGM.US,D,20150710,000000,3.35,3.45,3.2,3.45,18440,0
+GIGM.US,D,20150713,000000,3.45,3.55,3.25,3.55,13420,0
+GIGM.US,D,20150714,000000,3.5,3.65,3.425,3.65,5103,0
+GIGM.US,D,20150715,000000,3.504,3.65,3.5,3.64,6636,0
+GIGM.US,D,20150716,000000,3.7,3.75,3.5,3.7,32900,0
+GIGM.US,D,20150717,000000,3.7,3.7,3.55,3.65,32840,0
+GIGM.US,D,20150720,000000,3.6,3.95,3.4,3.75,40200,0
+GIGM.US,D,20150721,000000,3.75,3.75,3.45,3.6,32180,0
+GIGM.US,D,20150722,000000,3.45,3.6,3.45,3.5,12980,0
+GIGM.US,D,20150723,000000,3.4,3.5,3.3,3.4,33780,0
+GIGM.US,D,20150724,000000,3.35,3.4,3.25,3.4,22640,0
+GIGM.US,D,20150727,000000,3.3,3.35,3.2,3.25,10800,0
+GIGM.US,D,20150728,000000,3.2,3.5,3.2,3.5,23880,0
+GIGM.US,D,20150729,000000,3.25,3.5,3.25,3.45,5120,0
+GIGM.US,D,20150730,000000,3.25,3.5,3.25,3.45,5660,0
+GIGM.US,D,20150731,000000,3.5,3.5,3.45,3.45,8880,0
+GIGM.US,D,20150803,000000,3.45,3.4995,3.45,3.465,5254,0
+GIGM.US,D,20150804,000000,3.45,3.5,3.4,3.4,6800,0
+GIGM.US,D,20150805,000000,3.5,3.55,3.3,3.3,15100,0
+GIGM.US,D,20150806,000000,3.225,3.4,3.225,3.4,10328,0
+GIGM.US,D,20150807,000000,3.25,3.45,3.25,3.4,9160,0
+GIGM.US,D,20150810,000000,3.25,3.4,3.25,3.3,9520,0
+GIGM.US,D,20150811,000000,3.352,3.4,3.25,3.258,11797,0
+GIGM.US,D,20150812,000000,3.2,3.45,3.2,3.4,7920,0
+GIGM.US,D,20150813,000000,3.4,3.45,3.3,3.3,5580,0
+GIGM.US,D,20150814,000000,3.2,3.4,3.2,3.4,960,0
+GIGM.US,D,20150817,000000,3.25,3.3,3.1,3.25,18780,0
+GIGM.US,D,20150818,000000,3.15,3.25,3.15,3.2,6460,0
+GIGM.US,D,20150819,000000,3.25,3.3,3.1,3.25,8860,0
+GIGM.US,D,20150820,000000,3.15,3.25,3.1,3.1,14920,0
+GIGM.US,D,20150821,000000,3.1,3.1,3,3,56820,0
+GIGM.US,D,20150824,000000,3,3,2.6005,2.7255,39007,0
+GIGM.US,D,20150825,000000,2.95,2.95,2.75,2.8,42140,0
+GIGM.US,D,20150826,000000,2.8,2.9,2.75,2.8,15080,0
+GIGM.US,D,20150827,000000,3,3,2.6,2.8,14580,0
+GIGM.US,D,20150828,000000,2.75,2.9,2.6,2.6,33120,0
+GIGM.US,D,20150831,000000,2.65,2.9,2.6,2.6,23540,0
+GIGM.US,D,20150901,000000,2.65,2.7,2.6,2.7,6460,0
+GIGM.US,D,20150902,000000,2.65,2.7,2.6,2.65,9640,0
+GIGM.US,D,20150903,000000,2.6,2.85,2.6,2.6,2180,0
+GIGM.US,D,20150904,000000,2.65,2.75,2.6,2.6,7040,0
+GIGM.US,D,20150908,000000,2.7,2.7,2.6,2.7,13260,0
+GIGM.US,D,20150909,000000,2.7,2.7,2.6,2.6,3300,0
+GIGM.US,D,20150910,000000,2.6005,2.6945,2.6005,2.6645,5561,0
+GIGM.US,D,20150911,000000,2.7,2.7,2.6,2.6,100,0
+GIGM.US,D,20150914,000000,2.7,2.7,2.6,2.65,760,0
+GIGM.US,D,20150915,000000,2.6,2.7,2.6,2.65,3080,0
+GIGM.US,D,20150916,000000,2.6,2.65,2.6,2.65,2220,0
+GIGM.US,D,20150917,000000,2.65,2.65,2.6005,2.649,5160,0
+GIGM.US,D,20150918,000000,2.65,2.7,2.6,2.7,7360,0
+GIGM.US,D,20150921,000000,2.7,2.7,2.65,2.7,19840,0
+GIGM.US,D,20150922,000000,2.6,2.7,2.6,2.7,7900,0
+GIGM.US,D,20150923,000000,2.65,2.83,2.625,2.75,4339,0
+GIGM.US,D,20150924,000000,2.65,2.7995,2.625,2.649,8431,0
+GIGM.US,D,20150925,000000,2.5,2.7,2.4,2.6,22760,0
+GIGM.US,D,20150928,000000,2.699,2.789,2.45,2.45,11994,0
+GIGM.US,D,20150929,000000,2.4,2.7,2.4,2.4,12280,0
+GIGM.US,D,20150930,000000,2.6,2.6,2.35,2.45,12800,0
+GIGM.US,D,20151001,000000,2.6,2.6,2.3,2.5,6080,0
+GIGM.US,D,20151002,000000,2.6,2.75,2.4,2.55,8700,0
+GIGM.US,D,20151005,000000,2.75,2.77,2.106,2.26,53700,0
+GIGM.US,D,20151006,000000,2.1,2.55,2.1,2.4,13820,0
+GIGM.US,D,20151007,000000,2.5995,2.94,2.566,2.75,40463,0
+GIGM.US,D,20151008,000000,2.75,2.85,2.6,2.75,8400,0
+GIGM.US,D,20151009,000000,2.75,2.9,2.7,2.8,3240,0
+GIGM.US,D,20151012,000000,2.855,2.8985,2.755,2.7555,1760,0
+GIGM.US,D,20151013,000000,3,3,2.8,2.85,2480,0
+GIGM.US,D,20151014,000000,2.75,3.1,2.75,2.95,7260,0
+GIGM.US,D,20151015,000000,3.1,3.1,2.85,3,4840,0
+GIGM.US,D,20151016,000000,3,3.1,2.8,3,11160,0
+GIGM.US,D,20151019,000000,3.03,3.1,2.9,2.907,7148,0
+GIGM.US,D,20151020,000000,2.9,3,2.75,2.9,15560,0
+GIGM.US,D,20151021,000000,2.85,2.9,2.85,2.9,720,0
+GIGM.US,D,20151022,000000,2.95,3,2.8,2.85,4000,0
+GIGM.US,D,20151023,000000,2.85,2.85,2.75,2.8,7920,0
+GIGM.US,D,20151026,000000,2.7,3,2.65,2.8,10520,0
+GIGM.US,D,20151027,000000,2.7,2.9,2.6,2.6,8400,0
+GIGM.US,D,20151028,000000,2.85,2.85,2.6,2.65,7580,0
+GIGM.US,D,20151029,000000,2.6,2.8,2.6,2.6,4060,0
+GIGM.US,D,20151030,000000,2.6,2.75,2.6,2.7,1440,0
+GIGM.US,D,20151102,000000,2.74,2.749,2.6505,2.7,8969,0
+GIGM.US,D,20151103,000000,2.6,2.75,2.6,2.65,17120,0
+GIGM.US,D,20151104,000000,2.55,2.695,2.452,2.695,30142,0
+GIGM.US,D,20151105,000000,2.75,2.95,2.75,2.8,21240,0
+GIGM.US,D,20151106,000000,2.9,2.9,2.75,2.75,12800,0
+GIGM.US,D,20151109,000000,2.75,2.9005,2.65,2.9,34878,0
+GIGM.US,D,20151110,000000,2.9,2.9,2.75,2.75,7520,0
+GIGM.US,D,20151111,000000,2.85,3,2.75,2.8,83520,0
+GIGM.US,D,20151112,000000,2.9,3.1,2.8,2.95,9900,0
+GIGM.US,D,20151113,000000,2.9,3,2.9,3,65500,0
+GIGM.US,D,20151116,000000,3,3.05,2.9,2.9,27940,0
+GIGM.US,D,20151117,000000,3.1,3.1,2.95,3.05,18220,0
+GIGM.US,D,20151118,000000,3.1,3.1,2.9,3,36300,0
+GIGM.US,D,20151119,000000,3,3,2.85,2.9,12480,0
+GIGM.US,D,20151120,000000,2.85,2.95,2.85,2.9,1620,0
+GIGM.US,D,20151123,000000,2.95,3.1,2.95,3.05,15780,0
+GIGM.US,D,20151124,000000,3.05,3.1,3,3.1,8580,0
+GIGM.US,D,20151125,000000,2.95,3.1,2.95,3.05,9360,0
+GIGM.US,D,20151127,000000,3.05,3.35,3.05,3.3,66700,0
+GIGM.US,D,20151130,000000,3.3,3.5,3.1,3.35,33000,0
+GIGM.US,D,20151201,000000,3.4495,3.4495,3.3,3.4,4058,0
+GIGM.US,D,20151202,000000,3.4495,3.4495,3.1,3.1,31152,0
+GIGM.US,D,20151203,000000,3.16,3.248,3.1,3.1,5823,0
+GIGM.US,D,20151204,000000,2.95,3.25,2.95,3.05,8380,0
+GIGM.US,D,20151207,000000,3.05,3.05,2.9,2.9,12420,0
+GIGM.US,D,20151208,000000,2.925,2.925,2.8005,2.8255,15927,0
+GIGM.US,D,20151209,000000,2.8,2.85,2.75,2.75,19940,0
+GIGM.US,D,20151210,000000,2.75,2.75,2.5,2.6,37880,0
+GIGM.US,D,20151211,000000,2.6,2.6,2.45,2.55,20120,0
+GIGM.US,D,20151214,000000,2.5,2.55,2.4,2.438,23173,0
+GIGM.US,D,20151215,000000,2.35,2.5,2.3,2.3,19660,0
+GIGM.US,D,20151216,000000,2.26,2.8699,2.26,2.68,42408,0
+GIGM.US,D,20151217,000000,2.62,2.9,2.6,2.74,20900,0
+GIGM.US,D,20151218,000000,2.68,3.13,2.68,3,121000,0
+GIGM.US,D,20151221,000000,3,3.1,3,3,61400,0
+GIGM.US,D,20151222,000000,3,3.05,3,3,50913,0
+GIGM.US,D,20151223,000000,3.01,3.36,3,3.15,121100,0
+GIGM.US,D,20151224,000000,3.19,3.3799,3.1,3.1,10743,0
+GIGM.US,D,20151228,000000,3.12,3.303,2.82,3.1,32316,0
+GIGM.US,D,20151229,000000,3.1,3.7,3.05,3.26,211926,0
+GIGM.US,D,20151230,000000,3.12,3.25,2.91,2.97,92769,0
+GIGM.US,D,20151231,000000,2.95,3.09,2.95,3.03,14154,0
+GIGM.US,D,20160104,000000,3.03,3.26,3.02,3.11,18850,0
+GIGM.US,D,20160105,000000,3.37,3.37,3.08,3.23,36204,0
+GIGM.US,D,20160106,000000,3.15,3.26,3.1,3.1,26868,0
+GIGM.US,D,20160107,000000,3.04,3.1,3.0164,3.06,16519,0
+GIGM.US,D,20160108,000000,3.05,3.14,2.99,3.05,21648,0
+GIGM.US,D,20160111,000000,3.04,3.04,2.9,2.9,23131,0
+GIGM.US,D,20160112,000000,3,3,2.74,2.74,28049,0
+GIGM.US,D,20160113,000000,2.7,2.71,2.4,2.4,57068,0
+GIGM.US,D,20160114,000000,2.4,2.6,2.29,2.6,59698,0
+GIGM.US,D,20160115,000000,2.49,2.49,2.28,2.39,19081,0
+GIGM.US,D,20160119,000000,2.4,2.45,2.36,2.4,27300,0
+GIGM.US,D,20160120,000000,2.36,2.4,2.25,2.34,36927,0
+GIGM.US,D,20160121,000000,2.35,2.53,2.34,2.4,19609,0
+GIGM.US,D,20160122,000000,2.41,2.48,2.41,2.47,15115,0
+GIGM.US,D,20160125,000000,2.49,2.5,2.38,2.38,31996,0
+GIGM.US,D,20160126,000000,2.42,2.53,2.39,2.5,20957,0
+GIGM.US,D,20160127,000000,2.4917,2.56,2.435,2.47,17579,0
+GIGM.US,D,20160128,000000,2.4801,2.67,2.4801,2.61,26538,0
+GIGM.US,D,20160129,000000,2.66,2.94,2.66,2.891,74346,0
+GIGM.US,D,20160201,000000,2.98,3.05,2.93,3.03,38212,0
+GIGM.US,D,20160202,000000,3.02,3.03,2.94,2.99,25668,0
+GIGM.US,D,20160203,000000,2.99,3.05,2.79,2.94,32530,0
+GIGM.US,D,20160204,000000,2.95,3.01,2.8801,2.97,9684,0
+GIGM.US,D,20160205,000000,2.94,3.14,2.94,3.1,35302,0
+GIGM.US,D,20160208,000000,3.01,3.15,2.8163,2.99,38112,0
+GIGM.US,D,20160209,000000,2.96,3.09,2.85,2.89,17116,0
+GIGM.US,D,20160210,000000,2.88,2.88,2.6835,2.87,38602,0
+GIGM.US,D,20160211,000000,2.79,2.89,2.7,2.84,43652,0
+GIGM.US,D,20160212,000000,2.82,2.88,2.8,2.88,21682,0
+GIGM.US,D,20160216,000000,2.87,2.95,2.87,2.87,10601,0
+GIGM.US,D,20160217,000000,2.94,3.04,2.92,2.95,62033,0
+GIGM.US,D,20160218,000000,2.92,3.02,2.92,2.96,10644,0
+GIGM.US,D,20160219,000000,2.9301,2.95,2.9,2.91,16089,0
+GIGM.US,D,20160222,000000,2.89,2.96,2.77,2.77,26646,0
+GIGM.US,D,20160223,000000,2.83,2.98,2.74,2.8,13496,0
+GIGM.US,D,20160224,000000,2.74,2.8,2.68,2.76,5149,0
+GIGM.US,D,20160225,000000,2.83,3.05,2.8,2.98,18585,0
+GIGM.US,D,20160226,000000,2.99,3.04,2.9805,3.04,5100,0
+GIGM.US,D,20160229,000000,3.04,3.05,2.7701,2.96,15580,0
+GIGM.US,D,20160301,000000,2.96,2.96,2.77,2.88,33961,0
+GIGM.US,D,20160302,000000,2.92,2.95,2.86,2.92,9518,0
+GIGM.US,D,20160303,000000,2.95,3.05,2.94,3.02,20501,0
+GIGM.US,D,20160304,000000,2.99,3.05,2.9105,2.92,16559,0
+GIGM.US,D,20160307,000000,2.91,3.2299,2.91,3.09,31815,0
+GIGM.US,D,20160308,000000,3.02,3.09,2.95,2.95,3687,0
+GIGM.US,D,20160309,000000,2.99,3.11,2.99,3.05,13880,0
+GIGM.US,D,20160310,000000,3.05,3.0999,2.9,2.9501,18085,0
+GIGM.US,D,20160311,000000,2.96,3.1,2.95,3.1,21583,0
+GIGM.US,D,20160314,000000,3.11,3.11,3.02,3.03,15030,0
+GIGM.US,D,20160315,000000,2.99,3,2.9,2.9599,24920,0
+GIGM.US,D,20160316,000000,2.9601,3.038,2.9601,2.99,9380,0
+GIGM.US,D,20160317,000000,2.99,3.0899,2.9276,3.06,15777,0
+GIGM.US,D,20160318,000000,3.06,3.1,2.9701,3.06,44265,0
+GIGM.US,D,20160321,000000,3.03,3.0899,2.97,3.036,51811,0
+GIGM.US,D,20160322,000000,3.037,3.08,2.97,3.0299,22759,0
+GIGM.US,D,20160323,000000,3,3.08,2.8101,2.88,96159,0
+GIGM.US,D,20160324,000000,2.8,2.8505,2.76,2.8505,24396,0
+GIGM.US,D,20160328,000000,2.87,2.87,2.7,2.71,31865,0
+GIGM.US,D,20160329,000000,2.7,2.77,2.61,2.68,25460,0
+GIGM.US,D,20160330,000000,2.73,2.79,2.7111,2.77,8277,0
+GIGM.US,D,20160331,000000,2.6605,2.76,2.66,2.71,2092,0
+GIGM.US,D,20160401,000000,2.75,2.8,2.74,2.8,8247,0
+GIGM.US,D,20160404,000000,2.8,2.8,2.76,2.8,7418,0
+GIGM.US,D,20160405,000000,2.79,2.8,2.7701,2.7847,3952,0
+GIGM.US,D,20160406,000000,2.75,2.92,2.75,2.8,40607,0
+GIGM.US,D,20160407,000000,2.76,2.79,2.7511,2.76,1352,0
+GIGM.US,D,20160408,000000,2.75,2.8,2.75,2.7755,4530,0
+GIGM.US,D,20160411,000000,2.79,2.83,2.75,2.78,8298,0
+GIGM.US,D,20160412,000000,2.78,2.84,2.78,2.7953,3825,0
+GIGM.US,D,20160413,000000,2.75,2.8199,2.75,2.8199,2890,0
+GIGM.US,D,20160414,000000,2.78,2.82,2.75,2.75,10232,0
+GIGM.US,D,20160415,000000,2.8,2.8,2.78,2.79,6787,0
+GIGM.US,D,20160418,000000,2.75,2.81,2.75,2.7901,5095,0
+GIGM.US,D,20160419,000000,2.75,2.81,2.75,2.79,800,0
+GIGM.US,D,20160420,000000,2.75,2.79,2.75,2.77,6368,0
+GIGM.US,D,20160421,000000,2.77,2.79,2.7516,2.7701,5010,0
+GIGM.US,D,20160422,000000,2.77,2.8,2.77,2.77,2582,0
+GIGM.US,D,20160425,000000,2.73,2.75,2.43,2.47,41490,0
+GIGM.US,D,20160426,000000,2.46,2.55,2.46,2.55,1006,0
+GIGM.US,D,20160427,000000,2.5,2.5,2.464,2.4811,8324,0
+GIGM.US,D,20160428,000000,2.4499,2.55,2.4499,2.55,7665,0
+GIGM.US,D,20160429,000000,2.51,2.55,2.51,2.55,5710,0
+GIGM.US,D,20160502,000000,2.46,2.522,2.46,2.52,7342,0
+GIGM.US,D,20160503,000000,2.53,2.65,2.52,2.5337,16636,0
+GIGM.US,D,20160504,000000,2.54,2.5789,2.32,2.52,33918,0
+GIGM.US,D,20160505,000000,2.55,2.58,2.46,2.51,35529,0
+GIGM.US,D,20160506,000000,2.5,2.59,2.5,2.524,12627,0
+GIGM.US,D,20160509,000000,2.51,2.59,2.51,2.58,8415,0
+GIGM.US,D,20160510,000000,2.52,2.8,2.52,2.73,7298,0
+GIGM.US,D,20160511,000000,2.66,2.69,2.59,2.59,2698,0
+GIGM.US,D,20160512,000000,2.73,2.73,2.57,2.61,1987,0
+GIGM.US,D,20160513,000000,2.5711,2.5711,2.57,2.57,2702,0
+GIGM.US,D,20160516,000000,2.57,2.6,2.51,2.53,13819,0
+GIGM.US,D,20160517,000000,2.58,2.61,2.58,2.61,701,0
+GIGM.US,D,20160518,000000,2.6,2.61,2.55,2.5799,19203,0
+GIGM.US,D,20160519,000000,2.6,2.6,2.4366,2.56,10791,0
+GIGM.US,D,20160520,000000,2.58,2.66,2.58,2.63,1995,0
+GIGM.US,D,20160523,000000,2.61,2.61,2.526,2.54,11189,0
+GIGM.US,D,20160524,000000,2.63,2.82,2.6048,2.78,25231,0
+GIGM.US,D,20160525,000000,2.75,2.84,2.57,2.57,21196,0
+GIGM.US,D,20160526,000000,2.61,2.76,2.5906,2.7,5728,0
+GIGM.US,D,20160527,000000,2.7,2.84,2.7,2.74,7634,0
+GIGM.US,D,20160531,000000,2.7,2.78,2.67,2.7,27181,0
+GIGM.US,D,20160601,000000,2.7,2.82,2.7,2.78,7121,0
+GIGM.US,D,20160602,000000,2.75,2.78,2.75,2.78,21137,0
+GIGM.US,D,20160603,000000,2.77,2.84,2.76,2.76,8380,0
+GIGM.US,D,20160606,000000,2.79,2.81,2.76,2.76,2500,0
+GIGM.US,D,20160607,000000,2.75,2.83,2.75,2.75,7200,0
+GIGM.US,D,20160608,000000,2.75,2.8489,2.61,2.61,9790,0
+GIGM.US,D,20160609,000000,2.77,2.77,2.618,2.69,800,0
+GIGM.US,D,20160610,000000,2.63,2.73,2.6,2.6,3864,0
+GIGM.US,D,20160613,000000,2.59,2.6,2.55,2.6,2729,0
+GIGM.US,D,20160614,000000,2.605,2.6105,2.5501,2.5501,11488,0
+GIGM.US,D,20160615,000000,2.55,2.5923,2.55,2.5923,2256,0
+GIGM.US,D,20160616,000000,2.55,2.55,2.48,2.48,2592,0
+GIGM.US,D,20160617,000000,2.54,2.58,2.48,2.58,4691,0
+GIGM.US,D,20160620,000000,2.57,2.61,2.55,2.5799,22191,0
+GIGM.US,D,20160621,000000,2.5,2.59,2.5,2.55,5520,0
+GIGM.US,D,20160622,000000,2.64,2.64,2.52,2.52,201,0
+GIGM.US,D,20160623,000000,2.5,2.57,2.5,2.56,7274,0
+GIGM.US,D,20160624,000000,2.45,2.5,2.45,2.48,5400,0
+GIGM.US,D,20160627,000000,2.48,2.63,2.4,2.41,11650,0
+GIGM.US,D,20160628,000000,2.45,2.52,2.41,2.43,5090,0
+GIGM.US,D,20160629,000000,2.4,2.43,2.33,2.43,16576,0
+GIGM.US,D,20160630,000000,2.4,2.46,2.36,2.4516,16798,0
+GIGM.US,D,20160701,000000,2.44,2.45,2.3999,2.3999,1406,0
+GIGM.US,D,20160705,000000,2.4,2.45,2.4,2.45,1598,0
+GIGM.US,D,20160706,000000,2.4296,2.4296,2.41,2.41,1408,0
+GIGM.US,D,20160707,000000,2.45,2.49,2.4,2.45,4892,0
+GIGM.US,D,20160708,000000,2.41,2.49,2.4,2.49,11215,0
+GIGM.US,D,20160711,000000,2.48,2.49,2.46,2.46,702,0
+GIGM.US,D,20160712,000000,2.46,2.7,2.45,2.45,61894,0
+GIGM.US,D,20160713,000000,2.5,2.5131,2.455,2.455,1334,0
+GIGM.US,D,20160714,000000,2.57,2.57,2.44,2.44,1722,0
+GIGM.US,D,20160715,000000,2.46,2.55,2.4,2.44,8138,0
+GIGM.US,D,20160718,000000,2.42,2.49,2.42,2.46,1300,0
+GIGM.US,D,20160719,000000,2.48,2.49,2.427,2.47,4100,0
+GIGM.US,D,20160720,000000,2.44,2.4405,2.41,2.43,1940,0
+GIGM.US,D,20160721,000000,2.4499,2.67,2.42,2.46,61189,0
+GIGM.US,D,20160722,000000,2.54,2.62,2.45,2.45,17328,0
+GIGM.US,D,20160725,000000,2.42,2.58,2.42,2.58,3010,0
+GIGM.US,D,20160726,000000,2.59,2.62,2.59,2.6,1600,0
+GIGM.US,D,20160727,000000,2.58,2.65,2.502,2.65,2940,0
+GIGM.US,D,20160728,000000,2.5773,2.64,2.466,2.59,3950,0
+GIGM.US,D,20160729,000000,2.58,2.69,2.48,2.51,6459,0
+GIGM.US,D,20160801,000000,2.55,2.62,2.31,2.41,16104,0
+GIGM.US,D,20160802,000000,2.43,2.59,2.43,2.45,7242,0
+GIGM.US,D,20160803,000000,2.48,2.55,2.46,2.5,11903,0
+GIGM.US,D,20160804,000000,2.5,2.5001,2.4301,2.4999,8468,0
+GIGM.US,D,20160805,000000,2.71,2.71,2.47,2.62,41203,0
+GIGM.US,D,20160808,000000,2.7,2.72,2.52,2.7,23354,0
+GIGM.US,D,20160809,000000,2.74,2.75,2.72,2.74,4397,0
+GIGM.US,D,20160810,000000,2.71,2.7185,2.59,2.65,10035,0
+GIGM.US,D,20160811,000000,2.68,2.69,2.6,2.6,4294,0
+GIGM.US,D,20160812,000000,2.61,2.69,2.6,2.6,12528,0
+GIGM.US,D,20160815,000000,2.6,2.6301,2.51,2.6,18068,0
+GIGM.US,D,20160816,000000,2.6,2.6363,2.51,2.59,13219,0
+GIGM.US,D,20160817,000000,2.62,2.62,2.51,2.52,2400,0
+GIGM.US,D,20160818,000000,2.5,2.54,2.5,2.54,1844,0
+GIGM.US,D,20160819,000000,2.51,2.63,2.48,2.63,8900,0
+GIGM.US,D,20160822,000000,2.491,2.58,2.491,2.58,1700,0
+GIGM.US,D,20160823,000000,2.59,2.62,2.51,2.54,2820,0
+GIGM.US,D,20160824,000000,2.56,2.649,2.56,2.6101,6572,0
+GIGM.US,D,20160825,000000,2.6,2.66,2.6,2.6,3981,0
+GIGM.US,D,20160826,000000,2.6,2.68,2.58,2.58,2799,0
+GIGM.US,D,20160829,000000,2.62,2.6744,2.55,2.55,7246,0
+GIGM.US,D,20160830,000000,2.6,2.67,2.55,2.55,800,0
+GIGM.US,D,20160831,000000,2.55,2.6106,2.55,2.55,800,0
+GIGM.US,D,20160901,000000,2.56,2.66,2.56,2.66,410,0
+GIGM.US,D,20160902,000000,2.5701,2.58,2.53,2.5622,8205,0
+GIGM.US,D,20160906,000000,2.51,2.51,2.49,2.49,2300,0
+GIGM.US,D,20160907,000000,2.48,2.494,2.45,2.49,9480,0
+GIGM.US,D,20160908,000000,2.5,2.55,2.5,2.54,2900,0
+GIGM.US,D,20160909,000000,2.53,2.63,2.53,2.61,14184,0
+GIGM.US,D,20160912,000000,2.61,2.66,2.61,2.62,3100,0
+GIGM.US,D,20160913,000000,2.611,2.62,2.61,2.62,1567,0
+GIGM.US,D,20160914,000000,2.61,2.63,2.6,2.61,2719,0
+GIGM.US,D,20160915,000000,2.5,2.6,2.5,2.59,592,0
+GIGM.US,D,20160916,000000,2.58,2.58,2.45,2.51,13886,0
+GIGM.US,D,20160919,000000,2.49,2.51,2.45,2.45,8810,0
+GIGM.US,D,20160920,000000,2.5,2.52,2.45,2.48,4480,0
+GIGM.US,D,20160921,000000,2.48,2.5,2.48,2.5,1610,0
+GIGM.US,D,20160922,000000,2.5,2.57,2.4685,2.53,12897,0
+GIGM.US,D,20160923,000000,2.5,2.57,2.5,2.57,200,0
+GIGM.US,D,20160926,000000,2.5438,2.5892,2.52,2.52,2806,0
+GIGM.US,D,20160927,000000,2.52,2.5276,2.52,2.52,872,0
+GIGM.US,D,20160928,000000,2.5396,2.5396,2.5,2.5105,652,0
+GIGM.US,D,20160929,000000,2.51,2.5199,2.45,2.4601,10760,0
+GIGM.US,D,20160930,000000,2.4501,2.4725,2.45,2.4725,4979,0
+GIGM.US,D,20161003,000000,2.45,2.47,2.45,2.45,1541,0
+GIGM.US,D,20161004,000000,2.46,2.484,2.45,2.4501,8992,0
+GIGM.US,D,20161005,000000,2.4599,2.46,2.43,2.43,2200,0
+GIGM.US,D,20161006,000000,2.45,2.46,2.42,2.42,6350,0
+GIGM.US,D,20161007,000000,2.4201,2.4201,2.42,2.42,558,0
+GIGM.US,D,20161010,000000,2.46,2.46,2.42,2.43,1874,0
+GIGM.US,D,20161011,000000,2.4499,2.45,2.42,2.42,14307,0
+GIGM.US,D,20161012,000000,2.4,2.46,2.4,2.43,2280,0
+GIGM.US,D,20161013,000000,2.45,2.45,2.45,2.45,2687,0
+GIGM.US,D,20161014,000000,2.54,2.54,2.46,2.46,12677,0
+GIGM.US,D,20161017,000000,2.45,2.46,2.45,2.46,3024,0
+GIGM.US,D,20161018,000000,2.45,2.49,2.42,2.48,7379,0
+GIGM.US,D,20161019,000000,2.47,2.5,2.47,2.47,4834,0
+GIGM.US,D,20161020,000000,2.53,2.53,2.45,2.49,11739,0
+GIGM.US,D,20161021,000000,2.48,2.55,2.48,2.53,3657,0
+GIGM.US,D,20161024,000000,2.5373,2.57,2.5,2.5,14650,0
+GIGM.US,D,20161025,000000,2.5,2.5598,2.485,2.485,5734,0
+GIGM.US,D,20161026,000000,2.47,2.64,2.47,2.52,13819,0
+GIGM.US,D,20161027,000000,2.55,2.61,2.51,2.52,3670,0
+GIGM.US,D,20161028,000000,2.5,2.5965,2.5,2.55,25390,0
+GIGM.US,D,20161031,000000,2.57,2.6156,2.55,2.565,10490,0
+GIGM.US,D,20161101,000000,2.61,2.65,2.56,2.5991,23791,0
+GIGM.US,D,20161102,000000,2.63,2.63,2.5501,2.62,5952,0
+GIGM.US,D,20161103,000000,2.63,2.69,2.6,2.69,13085,0
+GIGM.US,D,20161104,000000,2.7,2.7,2.62,2.62,26101,0
+GIGM.US,D,20161107,000000,2.62,2.7,2.51,2.67,28578,0
+GIGM.US,D,20161108,000000,2.6999,2.6999,2.51,2.56,11757,0
+GIGM.US,D,20161109,000000,2.63,2.63,2.56,2.6,1834,0
+GIGM.US,D,20161110,000000,2.6,2.6,2.54,2.54,6439,0
+GIGM.US,D,20161111,000000,2.54,2.55,2.53,2.54,2679,0
+GIGM.US,D,20161114,000000,2.54,2.54,2.5001,2.53,10778,0
+GIGM.US,D,20161115,000000,2.54,2.54,2.5,2.51,7502,0
+GIGM.US,D,20161116,000000,2.55,2.649,2.51,2.53,42271,0
+GIGM.US,D,20161117,000000,2.55,2.6,2.53,2.53,5826,0
+GIGM.US,D,20161118,000000,2.5402,2.61,2.53,2.53,27666,0
+GIGM.US,D,20161121,000000,2.54,2.61,2.54,2.56,2864,0
+GIGM.US,D,20161122,000000,2.555,2.63,2.555,2.61,7989,0
+GIGM.US,D,20161123,000000,2.61,2.63,2.61,2.61,5804,0
+GIGM.US,D,20161125,000000,2.59,2.64,2.56,2.58,12874,0
+GIGM.US,D,20161128,000000,2.57,2.63,2.57,2.6,19382,0
+GIGM.US,D,20161129,000000,2.61,2.634,2.57,2.63,8435,0
+GIGM.US,D,20161130,000000,2.59,2.6393,2.5501,2.5501,13631,0
+GIGM.US,D,20161201,000000,2.58,2.69,2.58,2.6799,31062,0
+GIGM.US,D,20161202,000000,2.65,2.65,2.585,2.64,9210,0
+GIGM.US,D,20161205,000000,2.62,2.7266,2.62,2.68,6893,0
+GIGM.US,D,20161206,000000,2.7,2.7,2.65,2.67,5091,0
+GIGM.US,D,20161207,000000,2.66,2.67,2.5688,2.64,67694,0
+GIGM.US,D,20161208,000000,2.6,2.65,2.55,2.5997,18912,0
+GIGM.US,D,20161209,000000,2.58,2.66,2.56,2.57,15797,0
+GIGM.US,D,20161212,000000,2.56,2.67,2.56,2.645,23294,0
+GIGM.US,D,20161213,000000,2.65,2.67,2.63,2.63,17591,0
+GIGM.US,D,20161214,000000,2.63,2.85,2.63,2.8,64292,0
+GIGM.US,D,20161215,000000,2.8,2.85,2.76,2.83,19833,0
+GIGM.US,D,20161216,000000,2.77,2.94,2.75,2.9399,48565,0
+GIGM.US,D,20161219,000000,2.94,3.18,2.92,3.15,65636,0
+GIGM.US,D,20161220,000000,3.16,3.1999,3.1,3.15,44318,0
+GIGM.US,D,20161221,000000,3.12,3.12,2.911,3.02,29037,0
+GIGM.US,D,20161222,000000,2.95,3.07,2.95,2.96,11079,0
+GIGM.US,D,20161223,000000,2.95,3.03,2.9384,3,4998,0
+GIGM.US,D,20161227,000000,3.03,3.06,3,3.0501,44444,0
+GIGM.US,D,20161228,000000,3.04,3.05,2.9564,2.9564,13391,0
+GIGM.US,D,20161229,000000,2.95,2.95,2.7301,2.91,38610,0
+GIGM.US,D,20161230,000000,2.92,2.95,2.858,2.92,30376,0
+GIGM.US,D,20170103,000000,2.96,3,2.8,2.86,10146,0
+GIGM.US,D,20170104,000000,2.84,2.86,2.83,2.86,7780,0
+GIGM.US,D,20170105,000000,2.8195,2.99,2.8195,2.97,3826,0
+GIGM.US,D,20170106,000000,2.92,2.99,2.84,2.84,20897,0
+GIGM.US,D,20170109,000000,2.86,2.96,2.84,2.915,11514,0
+GIGM.US,D,20170110,000000,2.94,2.96,2.9,2.91,10658,0
+GIGM.US,D,20170111,000000,2.93,2.97,2.93,2.97,18664,0
+GIGM.US,D,20170112,000000,2.96,2.97,2.931,2.97,1625,0
+GIGM.US,D,20170113,000000,2.96,3.15,2.96,3.08,44981,0
+GIGM.US,D,20170117,000000,3.1,3.1,2.96,3,22812,0
+GIGM.US,D,20170118,000000,3,3,2.901,2.92,4637,0
+GIGM.US,D,20170119,000000,2.94,3,2.94,3,12943,0
+GIGM.US,D,20170120,000000,3,3.1853,2.961,3.11,61653,0
+GIGM.US,D,20170123,000000,3.14,3.64,3.14,3.52,216716,0
+GIGM.US,D,20170124,000000,3.52,3.55,3.35,3.45,68012,0
+GIGM.US,D,20170125,000000,3.4241,3.47,3.0346,3.28,25020,0
+GIGM.US,D,20170126,000000,3.11,3.28,3.11,3.25,23556,0
+GIGM.US,D,20170127,000000,3.1677,3.27,3.1677,3.25,10288,0
+GIGM.US,D,20170130,000000,3.25,3.27,3.181,3.24,13987,0
+GIGM.US,D,20170131,000000,3.1701,3.25,3.17,3.21,8432,0
+GIGM.US,D,20170201,000000,3.17,3.2391,3.11,3.1901,16587,0
+GIGM.US,D,20170202,000000,3.24,3.28,3.174,3.19,49631,0
+GIGM.US,D,20170203,000000,3.224,3.224,3.07,3.19,45641,0
+GIGM.US,D,20170206,000000,3.15,3.22,3.15,3.1701,17757,0
+GIGM.US,D,20170207,000000,3.18,3.18,3.06,3.18,2469,0
+GIGM.US,D,20170208,000000,3.18,3.18,3.0651,3.11,10060,0
+GIGM.US,D,20170209,000000,3.088,3.17,3.0802,3.14,15116,0
+GIGM.US,D,20170210,000000,3.14,3.14,3.07,3.09,6545,0
+GIGM.US,D,20170213,000000,3.0901,3.0901,3.01,3.08,5128,0
+GIGM.US,D,20170214,000000,3.0004,3.07,2.931,2.96,18810,0
+GIGM.US,D,20170215,000000,2.95,2.99,2.9,2.92,8155,0
+GIGM.US,D,20170216,000000,2.95,3.11,2.95,3.08,20129,0
+GIGM.US,D,20170217,000000,3.08,3.08,2.9401,3.07,27995,0
+GIGM.US,D,20170221,000000,3.09,3.09,3.0261,3.08,12077,0
+GIGM.US,D,20170222,000000,3.04,3.28,3.04,3.18,95535,0
+GIGM.US,D,20170223,000000,3.18,3.233,3.1,3.12,31367,0
+GIGM.US,D,20170224,000000,3.16,3.16,3.06,3.1,16801,0
+GIGM.US,D,20170227,000000,3.0601,3.09,3,3.01,41538,0
+GIGM.US,D,20170228,000000,3.05,3.06,3.0101,3.04,14097,0
+GIGM.US,D,20170301,000000,3.01,3.05,2.97,3.02,16008,0
+GIGM.US,D,20170302,000000,3.02,3.02,2.89,2.95,15611,0
+GIGM.US,D,20170303,000000,2.95,3.23,2.9397,3.01,50307,0
+GIGM.US,D,20170306,000000,3,3.09,2.8844,3,11230,0
+GIGM.US,D,20170307,000000,2.92,3,2.91,2.91,3279,0
+GIGM.US,D,20170308,000000,2.96,3.19,2.95,3.19,13146,0
+GIGM.US,D,20170309,000000,3.14,3.14,2.9,2.9,17273,0
+GIGM.US,D,20170310,000000,2.8944,3.07,2.89,3.02,13031,0
+GIGM.US,D,20170313,000000,3.0353,3.12,2.95,2.9899,28688,0
+GIGM.US,D,20170314,000000,2.871,3.06,2.871,2.94,3950,0
+GIGM.US,D,20170315,000000,2.93,3.12,2.93,2.97,4378,0
+GIGM.US,D,20170316,000000,2.982,3.1,2.915,3,64968,0
+GIGM.US,D,20170317,000000,3.03,3.08,2.99,3,11207,0
+GIGM.US,D,20170320,000000,2.99,3.09,2.99,3.01,13458,0
+GIGM.US,D,20170321,000000,3.03,3.07,2.98,3.01,24500,0
+GIGM.US,D,20170322,000000,3.05,3.05,2.8748,2.96,19765,0
+GIGM.US,D,20170323,000000,2.96,3.01,2.84,2.965,17136,0
+GIGM.US,D,20170324,000000,3.05,3.05,2.95,2.95,5077,0
+GIGM.US,D,20170327,000000,2.97,3,2.86,2.94,9886,0
+GIGM.US,D,20170328,000000,2.97,3,2.93,2.99,3248,0
+GIGM.US,D,20170329,000000,3,3.11,2.96,3.11,7256,0
+GIGM.US,D,20170330,000000,3.0703,3.13,2.95,3.11,18793,0
+GIGM.US,D,20170331,000000,3.14,3.14,2.97,3.07,13791,0
+GIGM.US,D,20170403,000000,3.02,3.0201,2.92,2.95,5519,0
+GIGM.US,D,20170404,000000,3.04,3.04,2.95,2.96,5541,0
+GIGM.US,D,20170405,000000,3,3.01,2.95,2.99,22122,0
+GIGM.US,D,20170406,000000,3.03,3.03,2.95,2.97,4562,0
+GIGM.US,D,20170407,000000,2.96,3.09,2.9569,3.09,130746,0
+GIGM.US,D,20170410,000000,3.07,3.08,2.98,2.98,29431,0
+GIGM.US,D,20170411,000000,3.05,3.07,2.96,3.0123,25846,0
+GIGM.US,D,20170412,000000,2.98,3.02,2.97,2.99,3359,0
+GIGM.US,D,20170413,000000,3.05,3.11,2.9,2.92,45941,0
+GIGM.US,D,20170417,000000,2.9,2.99,2.86,2.92,53648,0
+GIGM.US,D,20170418,000000,2.92,3.01,2.8743,2.94,4785,0
+GIGM.US,D,20170419,000000,2.92,2.97,2.89,2.93,4348,0
+GIGM.US,D,20170420,000000,2.9,3,2.9,2.91,7163,0
+GIGM.US,D,20170421,000000,2.9,2.98,2.89,2.97,6951,0
+GIGM.US,D,20170424,000000,2.95,2.989,2.85,2.87,21639,0
+GIGM.US,D,20170425,000000,2.85,2.9966,2.85,2.88,21668,0
+GIGM.US,D,20170426,000000,2.9799,2.9799,2.86,2.9263,16157,0
+GIGM.US,D,20170427,000000,2.91,2.95,2.91,2.91,2707,0
+GIGM.US,D,20170428,000000,2.9001,2.96,2.9001,2.9136,3995,0
+GIGM.US,D,20170501,000000,2.9226,2.98,2.9226,2.93,2699,0
+GIGM.US,D,20170502,000000,2.9201,2.97,2.91,2.94,3432,0
+GIGM.US,D,20170503,000000,2.96,2.97,2.9101,2.95,905,0
+GIGM.US,D,20170504,000000,2.9,2.93,2.89,2.9,8529,0
+GIGM.US,D,20170505,000000,2.96,2.96,2.9,2.9,2436,0
+GIGM.US,D,20170508,000000,2.9,2.93,2.88,2.9,11385,0
+GIGM.US,D,20170509,000000,2.9,2.9,2.88,2.89,7759,0
+GIGM.US,D,20170510,000000,2.88,2.93,2.86,2.88,15763,0
+GIGM.US,D,20170511,000000,2.8964,2.93,2.86,2.86,8260,0
+GIGM.US,D,20170512,000000,2.86,2.889,2.83,2.87,9958,0
+GIGM.US,D,20170515,000000,2.9,2.93,2.8418,2.88,4836,0
+GIGM.US,D,20170516,000000,2.8896,2.93,2.88,2.89,5241,0
+GIGM.US,D,20170517,000000,2.908,2.96,2.85,2.88,7257,0
+GIGM.US,D,20170518,000000,2.8799,2.88,2.8647,2.87,1283,0
+GIGM.US,D,20170519,000000,2.8421,2.95,2.8421,2.95,6049,0
+GIGM.US,D,20170522,000000,2.94,2.94,2.84,2.8604,11117,0
+GIGM.US,D,20170523,000000,2.9,2.9,2.88,2.88,206,0
+GIGM.US,D,20170524,000000,2.86,2.9,2.84,2.89,15376,0
+GIGM.US,D,20170525,000000,2.85,2.89,2.7949,2.89,10515,0
+GIGM.US,D,20170526,000000,2.9,2.95,2.9,2.9173,6236,0
+GIGM.US,D,20170530,000000,2.9,2.93,2.9,2.92,5697,0
+GIGM.US,D,20170531,000000,2.91,2.96,2.9,2.95,15955,0
+GIGM.US,D,20170601,000000,2.95,3.12,2.93,3.1,20842,0
+GIGM.US,D,20170602,000000,3.1,3.1,3.0431,3.0431,4713,0
+GIGM.US,D,20170605,000000,3.08,3.14,3.06,3.07,11384,0
+GIGM.US,D,20170606,000000,3.04,3.1,2.98,3.09,12270,0
+GIGM.US,D,20170607,000000,3.04,3.04,2.81,2.9499,21304,0
+GIGM.US,D,20170608,000000,2.93,3.01,2.93,2.96,11793,0
+GIGM.US,D,20170609,000000,2.96,3.08,2.96,3.0299,64017,0
+GIGM.US,D,20170612,000000,3.03,3.086,2.96,3,18406,0
+GIGM.US,D,20170613,000000,3.03,3.03,2.93,3.03,31455,0
+GIGM.US,D,20170614,000000,3.08,3.1,3.01,3.02,2455,0
+GIGM.US,D,20170615,000000,3,3.03,2.96,3.01,3196,0
+GIGM.US,D,20170616,000000,3.08,3.08,3.021,3.05,12525,0
+GIGM.US,D,20170619,000000,3.0799,3.08,3,3.01,5007,0
+GIGM.US,D,20170620,000000,3.05,3.05,2.9607,3,1545,0
+GIGM.US,D,20170621,000000,3.09,3.09,2.96,3.06,26908,0
+GIGM.US,D,20170622,000000,3.09,3.1,3.05,3.07,4676,0
+GIGM.US,D,20170623,000000,3.07,3.1,3.07,3.07,5180,0
+GIGM.US,D,20170626,000000,3.05,3.12,3.05,3.1,44678,0
+GIGM.US,D,20170627,000000,2.97,3.12,2.97,3.11,9940,0
+GIGM.US,D,20170628,000000,3.12,3.13,3.03,3.04,16686,0
+GIGM.US,D,20170629,000000,3.05,3.18,3.05,3.12,112518,0
+GIGM.US,D,20170630,000000,3.13,3.2,3.13,3.15,17717,0
+GIGM.US,D,20170703,000000,3.18,3.18,3.08,3.08,4238,0
+GIGM.US,D,20170705,000000,3.1,3.1,3.05,3.07,4013,0
+GIGM.US,D,20170706,000000,3.06,3.1,3.02,3.02,13175,0
+GIGM.US,D,20170707,000000,3.03,3.08,3.01,3.05,5557,0
+GIGM.US,D,20170710,000000,3.02,3.06,2.95,2.95,23973,0
+GIGM.US,D,20170711,000000,2.9729,2.9729,2.92,2.95,3862,0
+GIGM.US,D,20170712,000000,2.95,3.09,2.95,3.03,32517,0
+GIGM.US,D,20170713,000000,3.0001,3.04,3.0001,3.04,1971,0
+GIGM.US,D,20170714,000000,2.9924,3.07,2.98,2.98,5268,0
+GIGM.US,D,20170717,000000,3.05,3.07,2.9,2.9,19539,0
+GIGM.US,D,20170718,000000,2.9526,3,2.9,2.93,33817,0
+GIGM.US,D,20170719,000000,2.94,3,2.9376,2.99,5432,0
+GIGM.US,D,20170720,000000,2.97,3.08,2.96,3.05,9234,0
+GIGM.US,D,20170721,000000,3.08,3.08,3.01,3.01,1249,0
+GIGM.US,D,20170724,000000,3.05,3.08,2.98,2.98,8854,0
+GIGM.US,D,20170725,000000,2.99,3.06,2.95,2.98,41229,0
+GIGM.US,D,20170726,000000,2.98,3.04,2.95,3.02,21553,0
+GIGM.US,D,20170727,000000,3.04,3.05,2.99,3.03,9766,0
+GIGM.US,D,20170728,000000,3.05,3.06,2.99,2.99,25535,0
+GIGM.US,D,20170731,000000,3.046,3.046,2.98,2.98,10145,0
+GIGM.US,D,20170801,000000,2.98,2.982,2.92,2.93,18846,0
+GIGM.US,D,20170802,000000,2.91,3,2.91,2.94,3787,0
+GIGM.US,D,20170803,000000,2.97,2.97,2.95,2.95,750,0
+GIGM.US,D,20170804,000000,2.95,3.0501,2.91,3.05,47738,0
+GIGM.US,D,20170807,000000,3.05,3.05,3,3.0241,1556,0
+GIGM.US,D,20170808,000000,3,3,2.91,2.9503,3670,0
+GIGM.US,D,20170809,000000,2.98,3.0153,2.95,2.97,13249,0
+GIGM.US,D,20170810,000000,2.9781,3.0011,2.91,2.94,12473,0
+GIGM.US,D,20170811,000000,2.92,3.04,2.911,2.911,9703,0
+GIGM.US,D,20170814,000000,2.95,3,2.94,2.98,6892,0
+GIGM.US,D,20170815,000000,2.95,2.95,2.9,2.93,37000,0
+GIGM.US,D,20170816,000000,2.9131,2.93,2.9131,2.93,4057,0
+GIGM.US,D,20170817,000000,2.92,2.93,2.92,2.93,1440,0
+GIGM.US,D,20170818,000000,2.925,2.93,2.91,2.92,6621,0
+GIGM.US,D,20170821,000000,2.9,3,2.8536,2.95,130261,0
+GIGM.US,D,20170822,000000,3,3.12,2.925,3.08,44803,0
+GIGM.US,D,20170823,000000,3.09,3.12,3.0492,3.08,12495,0
+GIGM.US,D,20170824,000000,3.09,3.14,3.0391,3.12,29195,0
+GIGM.US,D,20170825,000000,3.12,3.12,3.1,3.1,4198,0
+GIGM.US,D,20170828,000000,3.11,3.1457,3.01,3.03,25612,0
+GIGM.US,D,20170829,000000,3.06,3.08,3,3.03,4574,0
+GIGM.US,D,20170830,000000,3.0156,3.08,3.0156,3.04,813,0
+GIGM.US,D,20170831,000000,3.09,3.09,2.92,3.08,15622,0
+GIGM.US,D,20170901,000000,3.08,3.08,3,3.05,7310,0
+GIGM.US,D,20170905,000000,3,3.05,3,3.02,9065,0
+GIGM.US,D,20170906,000000,3.02,3.05,2.92,2.97,11562,0
+GIGM.US,D,20170907,000000,2.97,3.07,2.92,3.07,7437,0
+GIGM.US,D,20170908,000000,3.05,3.05,3,3,2139,0
+GIGM.US,D,20170911,000000,3.02,3.05,2.99,3.01,4755,0
+GIGM.US,D,20170912,000000,3.009,3.03,2.96,3,1147,0
+GIGM.US,D,20170913,000000,2.9899,3,2.93,2.94,30099,0
+GIGM.US,D,20170914,000000,2.9,2.99,2.88,2.93,41907,0
+GIGM.US,D,20170915,000000,2.92,2.979,2.9147,2.95,5620,0
+GIGM.US,D,20170918,000000,2.9531,3.0332,2.93,2.98,61820,0
+GIGM.US,D,20170919,000000,2.98,3.04,2.91,3,76825,0
+GIGM.US,D,20170920,000000,3.04,3.23,3.02,3.1951,179484,0
+GIGM.US,D,20170921,000000,3.2,3.22,3.12,3.205,55997,0
+GIGM.US,D,20170922,000000,3.24,3.24,3.19,3.21,30682,0
+GIGM.US,D,20170925,000000,3.2,3.22,3.1,3.11,40514,0
+GIGM.US,D,20170926,000000,3.13,3.16,3.11,3.1101,30139,0
+GIGM.US,D,20170927,000000,3.14,3.18,3.13,3.18,24294,0
+GIGM.US,D,20170928,000000,3.18,3.19,3.16,3.1801,6905,0
+GIGM.US,D,20170929,000000,3.18,3.22,3.1601,3.22,28478,0
+GIGM.US,D,20171002,000000,3.2,3.22,3.2,3.22,10395,0
+GIGM.US,D,20171003,000000,3.21,3.22,3.17,3.17,4000,0
+GIGM.US,D,20171004,000000,3.18,3.19,3.18,3.18,4455,0
+GIGM.US,D,20171005,000000,3.1601,3.1601,3.1301,3.15,9116,0
+GIGM.US,D,20171006,000000,3.15,3.58,3.146,3.51,222742,0
+GIGM.US,D,20171009,000000,3.52,3.58,3.3277,3.4915,52140,0
+GIGM.US,D,20171010,000000,3.45,3.58,3.3,3.4,33955,0
+GIGM.US,D,20171011,000000,3.4,3.59,3.35,3.5284,55688,0
+GIGM.US,D,20171012,000000,3.57,3.59,3.3577,3.55,22630,0
+GIGM.US,D,20171013,000000,3.51,3.64,3.5001,3.54,39612,0
+GIGM.US,D,20171016,000000,3.54,3.7,3.47,3.62,108785,0
+GIGM.US,D,20171017,000000,3.59,3.62,3.35,3.4888,67433,0
+GIGM.US,D,20171018,000000,3.52,3.52,3.45,3.4899,5328,0
+GIGM.US,D,20171019,000000,3.281,3.56,3.27,3.51,38555,0
+GIGM.US,D,20171020,000000,3.51,3.5821,3.36,3.36,22564,0
+GIGM.US,D,20171023,000000,3.42,3.42,3.3,3.34,17342,0
+GIGM.US,D,20171024,000000,3.32,3.39,3.2,3.29,8794,0
+GIGM.US,D,20171025,000000,3.26,3.3,3.2201,3.25,11030,0
+GIGM.US,D,20171026,000000,3.24,3.28,3.22,3.2644,18168,0
+GIGM.US,D,20171027,000000,3.24,3.24,3.1,3.13,49934,0
+GIGM.US,D,20171030,000000,3.18,3.18,3.06,3.1,19865,0
+GIGM.US,D,20171031,000000,3.09,3.18,3.09,3.1,37601,0
+GIGM.US,D,20171101,000000,3.12,3.18,3.066,3.175,24881,0
+GIGM.US,D,20171102,000000,3.14,3.14,3.06,3.0899,4299,0
+GIGM.US,D,20171103,000000,3.1083,3.1083,3.02,3.02,9313,0
+GIGM.US,D,20171106,000000,3,3.05,2.89,2.99,30449,0
+GIGM.US,D,20171107,000000,2.99,2.9965,2.99,2.99,9510,0
+GIGM.US,D,20171108,000000,2.97,3.12,2.97,3.06,30606,0
+GIGM.US,D,20171109,000000,3.08,3.4,3.0261,3.145,109590,0
+GIGM.US,D,20171110,000000,3.2,3.28,3.09,3.13,29770,0
+GIGM.US,D,20171113,000000,3.03,3.12,3.01,3.02,20169,0
+GIGM.US,D,20171114,000000,2.9902,3,2.94,2.94,24957,0
+GIGM.US,D,20171115,000000,2.93,3.13,2.9114,3.01,14283,0
+GIGM.US,D,20171116,000000,3.04,3.11,3.01,3.09,3391,0
+GIGM.US,D,20171117,000000,3.08,3.0911,3,3.02,21390,0
+GIGM.US,D,20171120,000000,2.999,3.0921,2.999,3.08,14242,0
+GIGM.US,D,20171121,000000,3.0648,3.14,3.025,3.04,23434,0
+GIGM.US,D,20171122,000000,3.06,3.075,2.977,3.075,11333,0
+GIGM.US,D,20171124,000000,3.0798,3.11,3.06,3.06,2835,0
+GIGM.US,D,20171127,000000,3.1,3.1,2.96,3.045,20231,0
+GIGM.US,D,20171128,000000,3.0268,3.1,2.91,2.92,137442,0
+GIGM.US,D,20171129,000000,2.94,3.02,2.88,2.91,26300,0
+GIGM.US,D,20171130,000000,2.89,2.91,2.89,2.89,26779,0
+GIGM.US,D,20171201,000000,2.87,3.13,2.87,2.92,17686,0
+GIGM.US,D,20171204,000000,2.92,2.9704,2.8,2.92,35197,0
+GIGM.US,D,20171205,000000,2.92,2.95,2.78,2.8201,20519,0
+GIGM.US,D,20171206,000000,2.82,3.09,2.82,2.95,116854,0
+GIGM.US,D,20171207,000000,2.87,3.01,2.86,2.89,7947,0
+GIGM.US,D,20171208,000000,3,3.03,2.91,3,21448,0
+GIGM.US,D,20171211,000000,2.97,3.0501,2.97,3,39489,0
+GIGM.US,D,20171212,000000,2.98,3.07,2.96,3.01,14985,0
+GIGM.US,D,20171213,000000,3,3.01,2.95,2.99,6935,0
+GIGM.US,D,20171214,000000,2.95,3.01,2.91,2.92,28799,0
+GIGM.US,D,20171215,000000,2.92,2.99,2.91,2.94,5742,0
+GIGM.US,D,20171218,000000,2.91,3.05,2.91,2.98,63343,0
+GIGM.US,D,20171219,000000,2.99,3.06,2.915,3.03,64550,0
+GIGM.US,D,20171220,000000,3.05,3.14,2.999,3.05,64101,0
+GIGM.US,D,20171221,000000,3.15,3.15,2.87,3.079,54091,0
+GIGM.US,D,20171222,000000,3.02,3.1,2.95,3.01,65308,0
+GIGM.US,D,20171226,000000,3.03,3.1,2.99,3.05,50317,0
+GIGM.US,D,20171227,000000,3.07,3.07,3.017,3.017,2152,0
+GIGM.US,D,20171228,000000,3.01,3.07,3.01,3.0699,13636,0
+GIGM.US,D,20171229,000000,3.07,3.09,3.02,3.0399,34939,0
+GIGM.US,D,20180102,000000,3.0342,3.07,3.03,3.05,27961,0
+GIGM.US,D,20180103,000000,3.05,3.15,3.04,3.04,39331,0
+GIGM.US,D,20180104,000000,3.05,3.36,3.04,3.3,405460,0
+GIGM.US,D,20180105,000000,3.36,3.6,3.26,3.596,576209,0
+GIGM.US,D,20180108,000000,3.53,3.57,3.421,3.44,96441,0
+GIGM.US,D,20180109,000000,3.46,3.5,3.31,3.351,101204,0
+GIGM.US,D,20180110,000000,3.31,4.18,3.28,3.98,1342246,0
+GIGM.US,D,20180111,000000,3.98,4.3683,3.79,4.21,477961,0
+GIGM.US,D,20180112,000000,4.24,4.24,3.8,3.92,194402,0
+GIGM.US,D,20180116,000000,3.92,3.9725,3.61,3.71,124853,0
+GIGM.US,D,20180117,000000,3.71,3.79,3.53,3.7,45866,0
+GIGM.US,D,20180118,000000,3.75,3.79,3.581,3.71,60016,0
+GIGM.US,D,20180119,000000,3.75,3.76,3.45,3.61,116767,0
+GIGM.US,D,20180122,000000,3.6,3.79,3.561,3.69,120506,0
+GIGM.US,D,20180123,000000,3.65,3.84,3.65,3.73,64686,0
+GIGM.US,D,20180124,000000,3.74,3.75,3.615,3.64,30188,0
+GIGM.US,D,20180125,000000,3.63,3.7,3.63,3.63,30841,0
+GIGM.US,D,20180126,000000,3.63,3.85,3.59,3.8,246763,0
+GIGM.US,D,20180129,000000,3.75,3.83,3.63,3.63,31375,0
+GIGM.US,D,20180130,000000,3.61,3.61,3.23,3.32,204379,0
+GIGM.US,D,20180131,000000,3.36,3.4,3.25,3.31,68144,0
+GIGM.US,D,20180201,000000,3.28,3.42,3.231,3.31,26782,0
+GIGM.US,D,20180202,000000,3.34,3.4,3.17,3.19,57151,0
+GIGM.US,D,20180205,000000,3.17,3.2458,3.1,3.15,30676,0
+GIGM.US,D,20180206,000000,3.06,3.22,2.95,3.09,47572,0
+GIGM.US,D,20180207,000000,3.07,3.15,2.87,2.96,120599,0
+GIGM.US,D,20180208,000000,2.99,3.02,2.86,2.94,22356,0
+GIGM.US,D,20180209,000000,2.96,3.1195,2.85,2.99,47379,0
+GIGM.US,D,20180212,000000,2.97,3.1,2.94,3.0121,30562,0
+GIGM.US,D,20180213,000000,3,3.05,2.95,2.95,21442,0
+GIGM.US,D,20180214,000000,2.93,3.06,2.91,3.02,26216,0
+GIGM.US,D,20180215,000000,3.006,3.059,2.81,2.82,74513,0
+GIGM.US,D,20180216,000000,2.8201,3.025,2.82,2.84,30745,0
+GIGM.US,D,20180220,000000,2.82,2.89,2.82,2.83,54465,0
+GIGM.US,D,20180221,000000,2.83,2.93,2.83,2.88,15825,0
+GIGM.US,D,20180222,000000,2.82,2.8635,2.78,2.8,30457,0
+GIGM.US,D,20180223,000000,2.81,2.919,2.8,2.81,13937,0
+GIGM.US,D,20180226,000000,2.83,2.8997,2.83,2.86,3671,0
+GIGM.US,D,20180227,000000,2.85,2.85,2.75,2.75,32113,0
+GIGM.US,D,20180228,000000,2.8,2.88,2.7613,2.88,19120,0
+GIGM.US,D,20180301,000000,2.81,2.85,2.76,2.8,42713,0
+GIGM.US,D,20180302,000000,2.79,2.91,2.76,2.83,17876,0
+GIGM.US,D,20180305,000000,2.83,2.92,2.78,2.84,26878,0
+GIGM.US,D,20180306,000000,2.84,2.85,2.7701,2.81,22382,0
+GIGM.US,D,20180307,000000,2.76,2.79,2.72,2.79,26305,0
+GIGM.US,D,20180308,000000,2.77,2.8488,2.751,2.81,37794,0
+GIGM.US,D,20180309,000000,2.85,2.9795,2.8122,2.85,17161,0
+GIGM.US,D,20180312,000000,2.93,3,2.83,2.9,21220,0
+GIGM.US,D,20180313,000000,2.87,2.87,2.75,2.83,25121,0
+GIGM.US,D,20180314,000000,2.8,2.85,2.8,2.8173,7319,0
+GIGM.US,D,20180315,000000,2.77,2.85,2.75,2.8,65680,0
+GIGM.US,D,20180316,000000,2.77,2.79,2.65,2.7201,56131,0
+GIGM.US,D,20180319,000000,2.72,2.72,2.62,2.64,12614,0
+GIGM.US,D,20180320,000000,2.62,2.78,2.62,2.68,25255,0
+GIGM.US,D,20180321,000000,2.7,2.75,2.68,2.68,7619,0
+GIGM.US,D,20180322,000000,2.66,2.76,2.63,2.76,9680,0
+GIGM.US,D,20180323,000000,2.68,2.83,2.65,2.78,51608,0
+GIGM.US,D,20180326,000000,2.8,2.8,2.7,2.7774,4509,0
+GIGM.US,D,20180327,000000,2.7799,2.85,2.69,2.8,17917,0
+GIGM.US,D,20180328,000000,2.79,2.86,2.752,2.84,17966,0
+GIGM.US,D,20180329,000000,2.85,2.9099,2.8,2.8302,16037,0
+GIGM.US,D,20180402,000000,2.36,2.78,2.36,2.5,121895,0
+GIGM.US,D,20180403,000000,2.54,2.65,2.52,2.57,16028,0
+GIGM.US,D,20180404,000000,2.6,2.64,2.48,2.6,63813,0
+GIGM.US,D,20180405,000000,2.62,2.9,2.62,2.9,19920,0
+GIGM.US,D,20180406,000000,2.76,2.85,2.64,2.75,9373,0
+GIGM.US,D,20180409,000000,2.75,2.83,2.67,2.68,10432,0
+GIGM.US,D,20180410,000000,2.6808,2.73,2.64,2.65,20909,0
+GIGM.US,D,20180411,000000,2.7,2.87,2.63,2.74,17852,0
+GIGM.US,D,20180412,000000,2.7,2.7999,2.7,2.76,10153,0
+GIGM.US,D,20180413,000000,2.73,2.8,2.661,2.8,9086,0
+GIGM.US,D,20180416,000000,2.8,2.8,2.7,2.72,12883,0
+GIGM.US,D,20180417,000000,2.74,2.8,2.72,2.7895,7328,0
+GIGM.US,D,20180418,000000,2.76,2.76,2.63,2.74,17946,0
+GIGM.US,D,20180419,000000,2.77,2.77,2.675,2.68,4290,0
+GIGM.US,D,20180420,000000,2.66,2.66,2.52,2.52,54537,0
+GIGM.US,D,20180423,000000,2.51,2.565,2.51,2.56,14406,0
+GIGM.US,D,20180424,000000,2.581,2.59,2.52,2.53,6100,0
+GIGM.US,D,20180425,000000,2.54,2.54,2.46,2.5,18216,0
+GIGM.US,D,20180426,000000,2.55,2.61,2.461,2.61,9839,0
+GIGM.US,D,20180427,000000,2.62,2.66,2.6192,2.66,3522,0
+GIGM.US,D,20180430,000000,2.63,2.63,2.5723,2.5868,8891,0
+GIGM.US,D,20180501,000000,2.5035,2.63,2.491,2.62,31177,0
+GIGM.US,D,20180502,000000,2.59,2.66,2.588,2.6,6446,0
+GIGM.US,D,20180503,000000,2.5839,2.66,2.5832,2.66,9051,0
+GIGM.US,D,20180504,000000,2.64,2.74,2.64,2.7,19160,0
+GIGM.US,D,20180507,000000,2.67,2.72,2.65,2.6701,10354,0
+GIGM.US,D,20180508,000000,2.68,2.68,2.601,2.662,7478,0
+GIGM.US,D,20180509,000000,2.69,2.71,2.69,2.71,1982,0
+GIGM.US,D,20180510,000000,2.71,2.83,2.6702,2.75,20478,0
+GIGM.US,D,20180511,000000,2.79,2.9,2.7896,2.82,39950,0
+GIGM.US,D,20180514,000000,2.94,2.94,2.82,2.87,22038,0
+GIGM.US,D,20180515,000000,2.94,2.99,2.875,2.89,38282,0
+GIGM.US,D,20180516,000000,2.88,2.9232,2.83,2.85,18193,0
+GIGM.US,D,20180517,000000,2.88,2.98,2.88,2.92,14907,0
+GIGM.US,D,20180518,000000,2.955,3.03,2.9398,2.94,37530,0
+GIGM.US,D,20180521,000000,2.93,3,2.93,2.95,14773,0
+GIGM.US,D,20180522,000000,2.97,2.97,2.94,2.95,13870,0
+GIGM.US,D,20180523,000000,2.9627,2.9627,2.94,2.95,5727,0
+GIGM.US,D,20180524,000000,2.94,2.96,2.94,2.94,2398,0
+GIGM.US,D,20180525,000000,2.93,2.96,2.88,2.94,9941,0
+GIGM.US,D,20180529,000000,2.94,2.995,2.94,2.95,6763,0
+GIGM.US,D,20180530,000000,2.96,2.9801,2.88,2.88,40006,0
+GIGM.US,D,20180531,000000,2.9,2.98,2.9,2.97,5286,0
+GIGM.US,D,20180601,000000,2.98,2.98,2.92,2.92,6223,0
+GIGM.US,D,20180604,000000,2.93,3.1905,2.93,3.14,122112,0
+GIGM.US,D,20180605,000000,3.17,3.2999,3.11,3.21,94230,0
+GIGM.US,D,20180606,000000,3.25,3.35,3.1304,3.24,55251,0
+GIGM.US,D,20180607,000000,3.2799,3.28,3.18,3.19,18587,0
+GIGM.US,D,20180608,000000,3.205,3.207,3.16,3.16,14857,0
+GIGM.US,D,20180611,000000,3.17,3.27,3.16,3.23,21667,0
+GIGM.US,D,20180612,000000,3.18,3.2699,3.178,3.19,49374,0
+GIGM.US,D,20180613,000000,3.17,3.26,3.15,3.1501,16397,0
+GIGM.US,D,20180614,000000,3.18,3.2,3.0511,3.0766,25682,0
+GIGM.US,D,20180615,000000,3.06,3.0899,3,3.0358,9101,0
+GIGM.US,D,20180618,000000,3.06,3.11,3.02,3.09,54444,0
+GIGM.US,D,20180619,000000,3.09,3.12,3.02,3.06,19482,0
+GIGM.US,D,20180620,000000,3.13,3.1954,3.04,3.11,33619,0
+GIGM.US,D,20180621,000000,2.96,3.08,2.96,2.96,24695,0
+GIGM.US,D,20180622,000000,3.079,3.0799,2.987,3.011,5494,0
+GIGM.US,D,20180625,000000,2.97,3,2.93,2.9715,19604,0
+GIGM.US,D,20180626,000000,2.99,3.1144,2.98,3.07,12575,0
+GIGM.US,D,20180627,000000,3.0018,3.04,2.92,2.9399,15308,0
+GIGM.US,D,20180628,000000,2.9,2.98,2.9,2.96,5652,0
+GIGM.US,D,20180629,000000,2.9852,2.9852,2.97,2.9701,14028,0
+GIGM.US,D,20180702,000000,2.93,2.9936,2.93,2.98,6891,0
+GIGM.US,D,20180703,000000,3,3,2.98,2.98,1342,0
+GIGM.US,D,20180705,000000,2.98,3,2.98,3,1944,0
+GIGM.US,D,20180706,000000,2.93,3.01,2.91,2.91,10289,0
+GIGM.US,D,20180709,000000,2.9,2.9,2.77,2.86,33977,0
+GIGM.US,D,20180710,000000,2.88,2.885,2.84,2.865,47823,0
+GIGM.US,D,20180711,000000,2.8,2.89,2.8,2.88,7760,0
+GIGM.US,D,20180712,000000,2.88,2.93,2.88,2.9,11516,0
+GIGM.US,D,20180713,000000,2.89,3.049,2.89,2.96,15449,0
+GIGM.US,D,20180716,000000,2.93,2.96,2.87,2.89,2388,0
+GIGM.US,D,20180717,000000,2.95,3,2.9183,2.95,6443,0
+GIGM.US,D,20180718,000000,2.9001,2.94,2.9,2.94,10686,0
+GIGM.US,D,20180719,000000,3,3.03,2.96,3.0101,14844,0
+GIGM.US,D,20180720,000000,2.97,3.05,2.95,3.05,11281,0
+GIGM.US,D,20180723,000000,3.05,3.11,3.0236,3.03,5480,0
+GIGM.US,D,20180724,000000,3.04,3.079,2.9902,3.07,23449,0
+GIGM.US,D,20180725,000000,3.0739,3.0739,3,3,1245,0
+GIGM.US,D,20180726,000000,2.99,3.059,2.99,3.04,25088,0
+GIGM.US,D,20180727,000000,3.06,3.13,3,3.02,18014,0
+GIGM.US,D,20180730,000000,3.05,3.05,2.9764,3,16836,0
+GIGM.US,D,20180731,000000,3.04,3.04,2.97,2.996,10962,0
+GIGM.US,D,20180801,000000,3.016,3.0278,2.85,2.88,73480,0
+GIGM.US,D,20180802,000000,2.85,2.95,2.7849,2.94,25202,0
+GIGM.US,D,20180803,000000,2.88,2.9145,2.8,2.82,7195,0
+GIGM.US,D,20180806,000000,2.7701,2.88,2.7701,2.88,6242,0
+GIGM.US,D,20180807,000000,2.82,2.88,2.8,2.8,20029,0
+GIGM.US,D,20180808,000000,2.78,2.8262,2.78,2.811,5586,0
+GIGM.US,D,20180809,000000,2.81,3.01,2.81,2.876,19556,0
+GIGM.US,D,20180810,000000,2.8933,2.8933,2.82,2.86,19695,0
+GIGM.US,D,20180813,000000,2.86,2.95,2.83,2.83,14158,0
+GIGM.US,D,20180814,000000,2.83,2.94,2.8,2.94,100215,0
+GIGM.US,D,20180815,000000,2.7801,2.99,2.7801,2.95,15422,0
+GIGM.US,D,20180816,000000,2.98,3.09,2.84,2.99,93425,0
+GIGM.US,D,20180817,000000,2.9,3.2,2.8851,3.12,68839,0
+GIGM.US,D,20180820,000000,3.13,3.15,3.1173,3.13,6308,0
+GIGM.US,D,20180821,000000,3.13,3.14,3.02,3.08,16583,0
+GIGM.US,D,20180822,000000,3.04,3.1,3,3.08,13020,0
+GIGM.US,D,20180823,000000,3.04,3.14,3,3.09,24605,0
+GIGM.US,D,20180824,000000,3.0571,3.15,2.995,3.01,82211,0
+GIGM.US,D,20180827,000000,2.9701,3.13,2.9701,3.12,2703,0
+GIGM.US,D,20180828,000000,3.08,3.1023,3.03,3.1,1514,0
+GIGM.US,D,20180829,000000,3.06,3.08,2.9748,3.08,6764,0
+GIGM.US,D,20180830,000000,2.9945,2.9945,2.98,2.98,829,0
+GIGM.US,D,20180831,000000,3.02,3.02,2.9,2.9,1924,0
+GIGM.US,D,20180904,000000,2.9,2.94,2.9,2.93,9461,0
+GIGM.US,D,20180905,000000,2.93,2.99,2.92,2.99,20032,0
+GIGM.US,D,20180906,000000,2.95,2.95,2.93,2.94,7011,0
+GIGM.US,D,20180907,000000,2.94,2.94,2.91,2.91,6663,0
+GIGM.US,D,20180910,000000,2.9,2.9,2.9,2.9,419,0
+GIGM.US,D,20180911,000000,2.9,2.903,2.86,2.86,11319,0
+GIGM.US,D,20180912,000000,2.86,2.8732,2.86,2.8608,5297,0
+GIGM.US,D,20180913,000000,2.91,2.98,2.86,2.98,10230,0
+GIGM.US,D,20180914,000000,2.98,3.03,2.93,3.02,79680,0
+GIGM.US,D,20180917,000000,3.07,3.07,2.88,2.95,14752,0
+GIGM.US,D,20180918,000000,2.96,3.0699,2.91,2.91,12643,0
+GIGM.US,D,20180919,000000,2.9873,3.1,2.96,3,3846,0
+GIGM.US,D,20180920,000000,3.05,3.05,3,3.05,7660,0
+GIGM.US,D,20180921,000000,3.0056,3.01,3,3.0065,2459,0
+GIGM.US,D,20180924,000000,3.05,3.0647,3.05,3.0647,1503,0
+GIGM.US,D,20180925,000000,3.01,3.08,3.01,3.07,932,0
+GIGM.US,D,20180926,000000,3.01,3.012,3,3.009,30124,0
+GIGM.US,D,20180927,000000,3,3.0002,2.9,2.9,15631,0
+GIGM.US,D,20180928,000000,2.91,2.9899,2.91,2.93,4182,0
+GIGM.US,D,20181001,000000,2.95,2.97,2.91,2.92,3570,0
+GIGM.US,D,20181002,000000,2.9,2.99,2.87,2.99,2029,0
+GIGM.US,D,20181003,000000,2.91,2.9226,2.85,2.9,14238,0
+GIGM.US,D,20181004,000000,2.89,2.9,2.88,2.88,2608,0
+GIGM.US,D,20181005,000000,2.87,2.87,2.81,2.85,14089,0
+GIGM.US,D,20181008,000000,2.8888,2.8888,2.81,2.81,10045,0
+GIGM.US,D,20181009,000000,2.8,2.86,2.78,2.78,19462,0
+GIGM.US,D,20181010,000000,2.78,2.83,2.77,2.78,9467,0
+GIGM.US,D,20181011,000000,2.77,2.78,2.62,2.62,35563,0
+GIGM.US,D,20181012,000000,2.73,2.79,2.7,2.71,8963,0
+GIGM.US,D,20181015,000000,2.7,2.75,2.6435,2.73,22423,0
+GIGM.US,D,20181016,000000,2.73,2.75,2.73,2.75,1940,0
+GIGM.US,D,20181017,000000,2.74,2.93,2.74,2.93,14894,0
+GIGM.US,D,20181018,000000,2.92,2.98,2.7155,2.74,21947,0
+GIGM.US,D,20181019,000000,2.9782,3.01,2.8,2.98,61612,0
+GIGM.US,D,20181022,000000,3,3,2.8,2.81,5367,0
+GIGM.US,D,20181023,000000,2.8,2.93,2.7501,2.93,15194,0
+GIGM.US,D,20181024,000000,2.92,2.92,2.81,2.81,5171,0
+GIGM.US,D,20181025,000000,2.85,2.91,2.8241,2.85,7834,0
+GIGM.US,D,20181026,000000,2.85,2.8599,2.84,2.84,31926,0
+GIGM.US,D,20181029,000000,2.77,2.805,2.71,2.79,3369,0
+GIGM.US,D,20181030,000000,2.75,2.95,2.7483,2.95,15826,0
+GIGM.US,D,20181031,000000,2.95,2.95,2.75,2.86,24291,0
+GIGM.US,D,20181101,000000,2.92,2.9906,2.9,2.9,9204,0
+GIGM.US,D,20181102,000000,2.84,2.93,2.84,2.93,993,0
+GIGM.US,D,20181105,000000,2.96,2.96,2.8576,2.91,4312,0
+GIGM.US,D,20181106,000000,2.85,2.96,2.8432,2.8432,1938,0
+GIGM.US,D,20181107,000000,2.84,2.84,2.77,2.78,5388,0
+GIGM.US,D,20181108,000000,2.7608,2.775,2.7006,2.775,5840,0
+GIGM.US,D,20181109,000000,2.72,2.84,2.72,2.79,1545,0
+GIGM.US,D,20181112,000000,2.77,2.77,2.65,2.69,6252,0
+GIGM.US,D,20181113,000000,2.6,2.73,2.6,2.62,9094,0
+GIGM.US,D,20181114,000000,2.68,2.6999,2.67,2.68,16249,0
+GIGM.US,D,20181115,000000,2.69,2.7301,2.68,2.7301,4500,0
+GIGM.US,D,20181116,000000,2.73,2.7428,2.73,2.7339,1647,0
+GIGM.US,D,20181119,000000,2.75,2.7683,2.75,2.75,5400,0
+GIGM.US,D,20181120,000000,2.78,2.8536,2.78,2.83,12440,0
+GIGM.US,D,20181121,000000,2.84,2.9,2.84,2.85,11668,0
+GIGM.US,D,20181123,000000,2.86,2.88,2.86,2.88,18948,0
+GIGM.US,D,20181126,000000,2.89,2.89,2.88,2.88,7717,0
+GIGM.US,D,20181127,000000,2.88,2.88,2.83,2.85,7363,0
+GIGM.US,D,20181128,000000,2.9,2.9,2.83,2.87,6838,0
+GIGM.US,D,20181129,000000,2.85,2.8501,2.81,2.85,13240,0
+GIGM.US,D,20181130,000000,2.82,2.83,2.76,2.77,9740,0
+GIGM.US,D,20181203,000000,2.83,2.84,2.77,2.77,2501,0
+GIGM.US,D,20181204,000000,2.75,2.7898,2.73,2.7601,20127,0
+GIGM.US,D,20181206,000000,2.71,2.75,2.68,2.745,13827,0
+GIGM.US,D,20181207,000000,2.68,2.75,2.68,2.68,5520,0
+GIGM.US,D,20181210,000000,2.68,2.7,2.68,2.69,5757,0
+GIGM.US,D,20181211,000000,2.69,2.69,2.58,2.58,19210,0
+GIGM.US,D,20181212,000000,2.65,2.65,2.6,2.6,18671,0
+GIGM.US,D,20181213,000000,2.6,2.6062,2.58,2.59,8004,0
+GIGM.US,D,20181214,000000,2.58,2.5909,2.58,2.59,2610,0
+GIGM.US,D,20181217,000000,2.58,2.59,2.52,2.52,12677,0
+GIGM.US,D,20181218,000000,2.54,2.58,2.45,2.45,3835,0
+GIGM.US,D,20181219,000000,2.52,2.88,2.43,2.79,161187,0
+GIGM.US,D,20181220,000000,2.77,2.88,2.6341,2.78,24538,0
+GIGM.US,D,20181221,000000,2.7,2.97,2.7,2.81,116067,0
+GIGM.US,D,20181224,000000,2.75,2.95,2.75,2.95,1034,0
+GIGM.US,D,20181226,000000,2.76,2.94,2.76,2.85,11085,0
+GIGM.US,D,20181227,000000,2.85,2.91,2.7601,2.91,11270,0
+GIGM.US,D,20181228,000000,2.89,3.05,2.89,3.05,40878,0
+GIGM.US,D,20181231,000000,3.05,3.05,2.9706,3,13389,0
+GIGM.US,D,20190102,000000,2.91,3.03,2.9052,3,47505,0
+GIGM.US,D,20190103,000000,2.945,2.945,2.945,2.945,358,0
+GIGM.US,D,20190104,000000,2.96,2.96,2.89,2.92,19831,0
+GIGM.US,D,20190107,000000,2.95,2.98,2.95,2.96,3941,0
+GIGM.US,D,20190108,000000,2.97,2.97,2.97,2.97,461,0
+GIGM.US,D,20190109,000000,2.95,2.95,2.89,2.94,23063,0
+GIGM.US,D,20190110,000000,2.94,2.9413,2.9285,2.935,10532,0
+GIGM.US,D,20190111,000000,2.95,2.95,2.94,2.94,11298,0
+GIGM.US,D,20190114,000000,2.9,2.95,2.9,2.94,2952,0
+GIGM.US,D,20190115,000000,2.94,2.9401,2.88,2.9,5106,0
+GIGM.US,D,20190116,000000,2.93,2.9334,2.93,2.93,3003,0
+GIGM.US,D,20190117,000000,2.92,2.9399,2.92,2.9201,2736,0
+GIGM.US,D,20190118,000000,2.92,2.92,2.89,2.895,7230,0
+GIGM.US,D,20190122,000000,2.895,2.93,2.81,2.93,7274,0
+GIGM.US,D,20190123,000000,2.94,2.94,2.8161,2.85,5430,0
+GIGM.US,D,20190124,000000,2.89,2.89,2.89,2.89,177,0
+GIGM.US,D,20190125,000000,2.86,2.9,2.86,2.9,1159,0
+GIGM.US,D,20190128,000000,2.9,2.9,2.862,2.9,3027,0
+GIGM.US,D,20190129,000000,2.87,2.89,2.87,2.89,4272,0
+GIGM.US,D,20190130,000000,2.85,2.85,2.84,2.84,14987,0
+GIGM.US,D,20190131,000000,2.84,2.84,2.7,2.78,20825,0
+GIGM.US,D,20190201,000000,2.75,2.81,2.75,2.79,1930,0
+GIGM.US,D,20190204,000000,2.82,2.95,2.82,2.91,22754,0
+GIGM.US,D,20190205,000000,2.89,2.89,2.8701,2.88,9467,0
+GIGM.US,D,20190206,000000,2.86,2.89,2.76,2.88,9767,0
+GIGM.US,D,20190207,000000,2.89,2.89,2.89,2.89,8700,0
+GIGM.US,D,20190208,000000,2.88,2.95,2.88,2.89,5623,0
+GIGM.US,D,20190211,000000,2.88,2.91,2.8,2.8058,3811,0
+GIGM.US,D,20190212,000000,2.82,2.9,2.81,2.81,890,0
+GIGM.US,D,20190213,000000,2.8,2.8881,2.8,2.87,5066,0
+GIGM.US,D,20190214,000000,2.87,2.8844,2.87,2.88,1975,0
+GIGM.US,D,20190215,000000,2.8954,2.9,2.8954,2.9,1100,0
+GIGM.US,D,20190219,000000,2.85,2.9,2.8101,2.845,7723,0
+GIGM.US,D,20190220,000000,2.84,2.85,2.83,2.83,3857,0
+GIGM.US,D,20190221,000000,2.85,2.85,2.8,2.81,1589,0
+GIGM.US,D,20190222,000000,2.8,2.85,2.7943,2.85,2454,0
+GIGM.US,D,20190225,000000,2.85,2.85,2.7801,2.8359,3232,0
+GIGM.US,D,20190226,000000,2.79,2.8221,2.71,2.8,13842,0
+GIGM.US,D,20190227,000000,2.79,2.83,2.71,2.82,2374,0
+GIGM.US,D,20190228,000000,2.7301,2.85,2.7301,2.79,6393,0
+GIGM.US,D,20190301,000000,2.79,2.79,2.79,2.79,362,0
+GIGM.US,D,20190304,000000,2.8,2.83,2.75,2.75,5368,0
+GIGM.US,D,20190305,000000,2.74,2.74,2.74,2.74,914,0
+GIGM.US,D,20190306,000000,2.76,2.79,2.72,2.72,7152,0
+GIGM.US,D,20190307,000000,2.721,2.73,2.721,2.73,1577,0
+GIGM.US,D,20190308,000000,2.72,2.74,2.72,2.7201,2248,0
+GIGM.US,D,20190311,000000,2.74,2.75,2.74,2.74,1507,0
+GIGM.US,D,20190312,000000,2.7,2.84,2.7,2.8,1664,0
+GIGM.US,D,20190313,000000,2.84,2.84,2.74,2.74,1753,0
+GIGM.US,D,20190314,000000,2.74,2.768,2.74,2.76,1794,0
+GIGM.US,D,20190315,000000,2.82,2.83,2.82,2.82,6056,0
+GIGM.US,D,20190318,000000,2.82,2.83,2.74,2.74,3317,0
+GIGM.US,D,20190319,000000,2.75,2.85,2.7,2.794,147670,0
+GIGM.US,D,20190320,000000,2.76,2.8255,2.73,2.7435,19602,0
+GIGM.US,D,20190321,000000,2.73,2.8,2.73,2.8,14063,0
+GIGM.US,D,20190322,000000,2.7801,2.81,2.72,2.72,27759,0
+GIGM.US,D,20190325,000000,2.7,2.7499,2.7,2.7135,8416,0
+GIGM.US,D,20190326,000000,2.7317,2.8,2.7,2.8,1473,0
+GIGM.US,D,20190327,000000,2.77,2.78,2.7,2.7,6127,0
+GIGM.US,D,20190328,000000,2.73,2.75,2.73,2.75,1234,0
+GIGM.US,D,20190329,000000,2.7503,2.7503,2.67,2.67,25586,0
+GIGM.US,D,20190401,000000,2.68,2.73,2.68,2.7273,7751,0
+GIGM.US,D,20190402,000000,2.67,2.6727,2.6202,2.65,36503,0
+GIGM.US,D,20190403,000000,2.64,2.729,2.52,2.52,69501,0
+GIGM.US,D,20190404,000000,2.51,2.521,2.5,2.5,24808,0
+GIGM.US,D,20190405,000000,2.42,2.53,2.42,2.5296,17957,0
+GIGM.US,D,20190408,000000,2.54,2.54,2.47,2.4899,10359,0
+GIGM.US,D,20190409,000000,2.5169,2.55,2.5169,2.54,5485,0
+GIGM.US,D,20190410,000000,2.54,2.65,2.53,2.53,24011,0
+GIGM.US,D,20190411,000000,2.6,2.6,2.533,2.55,4421,0
+GIGM.US,D,20190412,000000,2.54,2.65,2.5195,2.65,12708,0
+GIGM.US,D,20190415,000000,2.67,2.67,2.5599,2.6001,17016,0
+GIGM.US,D,20190416,000000,2.56,2.63,2.56,2.58,33214,0
+GIGM.US,D,20190417,000000,2.65,2.65,2.58,2.6,7385,0
+GIGM.US,D,20190418,000000,2.598,2.62,2.57,2.57,13566,0
+GIGM.US,D,20190422,000000,2.6,2.6,2.55,2.56,7949,0
+GIGM.US,D,20190423,000000,2.59,2.59,2.56,2.56,7407,0
+GIGM.US,D,20190424,000000,2.561,2.61,2.56,2.6,15750,0
+GIGM.US,D,20190425,000000,2.61,2.6231,2.59,2.59,1792,0
+GIGM.US,D,20190426,000000,2.56,2.5602,2.55,2.55,6864,0
+GIGM.US,D,20190429,000000,2.57,2.57,2.47,2.55,11838,0
+GIGM.US,D,20190430,000000,2.49,2.52,2.48,2.52,4274,0
+GIGM.US,D,20190501,000000,2.4982,2.5234,2.4982,2.5,4770,0
+GIGM.US,D,20190502,000000,2.49,2.5,2.48,2.481,11498,0
+GIGM.US,D,20190503,000000,2.48,2.48,2.4601,2.48,6214,0
+GIGM.US,D,20190506,000000,2.46,2.48,2.38,2.38,29089,0
+GIGM.US,D,20190507,000000,2.42,2.44,2.41,2.42,4264,0
+GIGM.US,D,20190508,000000,2.4493,2.4493,2.38,2.38,1036,0
+GIGM.US,D,20190509,000000,2.38,2.4115,2.38,2.4115,16639,0
+GIGM.US,D,20190510,000000,2.4,2.4,2.39,2.4,3122,0
+GIGM.US,D,20190513,000000,2.4,2.4,2.2903,2.3,16385,0
+GIGM.US,D,20190514,000000,2.37,2.37,2.25,2.32,44935,0
+GIGM.US,D,20190515,000000,2.44,2.44,2.4,2.43,559,0
+GIGM.US,D,20190516,000000,2.4,2.4,2.36,2.37,14546,0
+GIGM.US,D,20190517,000000,2.43,2.43,2.37,2.37,439,0
+GIGM.US,D,20190520,000000,2.36,2.37,2.36,2.36,2922,0
+GIGM.US,D,20190521,000000,2.36,2.43,2.36,2.37,3984,0
+GIGM.US,D,20190522,000000,2.38,2.38,2.2899,2.2911,12155,0
+GIGM.US,D,20190523,000000,2.26,2.32,2.26,2.3,6913,0
+GIGM.US,D,20190524,000000,2.29,2.4384,2.27,2.35,59382,0
+GIGM.US,D,20190528,000000,2.32,2.32,2.28,2.28,1930,0
+GIGM.US,D,20190529,000000,2.3,2.3,2.27,2.27,3761,0
+GIGM.US,D,20190530,000000,2.3006,2.43,2.3006,2.33,20827,0
+GIGM.US,D,20190531,000000,2.35,2.35,2.3,2.34,1909,0
+GIGM.US,D,20190603,000000,2.335,2.34,2.2898,2.34,6406,0
+GIGM.US,D,20190604,000000,2.34,2.35,2.3,2.35,1769,0
+GIGM.US,D,20190605,000000,2.36,2.36,2.3187,2.32,957,0
+GIGM.US,D,20190606,000000,2.3305,2.35,2.3305,2.3305,349,0
+GIGM.US,D,20190607,000000,2.33,2.39,2.3,2.32,14587,0
+GIGM.US,D,20190610,000000,2.4,2.43,2.33,2.33,1392,0
+GIGM.US,D,20190611,000000,2.28,2.37,2.27,2.27,31815,0
+GIGM.US,D,20190612,000000,2.34,2.5,2.34,2.41,50950,0
+GIGM.US,D,20190613,000000,2.52,2.55,2.5,2.5001,16481,0
+GIGM.US,D,20190614,000000,2.52,2.58,2.52,2.56,11715,0
+GIGM.US,D,20190617,000000,2.3933,2.4687,2.36,2.44,7280,0
+GIGM.US,D,20190618,000000,2.5,2.5,2.37,2.44,11070,0
+GIGM.US,D,20190619,000000,2.42,2.51,2.35,2.5,67991,0
+GIGM.US,D,20190620,000000,2.4101,2.45,2.4101,2.45,418,0
+GIGM.US,D,20190621,000000,2.44,2.59,2.44,2.55,13070,0
+GIGM.US,D,20190624,000000,2.56,2.56,2.412,2.46,5685,0
+GIGM.US,D,20190625,000000,2.46,2.5599,2.46,2.5,3806,0
+GIGM.US,D,20190626,000000,2.52,2.6,2.49,2.6,5507,0
+GIGM.US,D,20190627,000000,2.505,2.53,2.5,2.5,4762,0
+GIGM.US,D,20190628,000000,2.57,2.58,2.36,2.36,8889,0
+GIGM.US,D,20190701,000000,2.44,2.59,2.392,2.59,1125,0
+GIGM.US,D,20190702,000000,2.6,2.6,2.4201,2.4201,38457,0
+GIGM.US,D,20190703,000000,2.57,2.59,2.42,2.58,14052,0
+GIGM.US,D,20190705,000000,2.55,2.55,2.524,2.524,627,0
+GIGM.US,D,20190708,000000,2.53,2.59,2.521,2.5331,3937,0
+GIGM.US,D,20190709,000000,2.58,2.59,2.5001,2.5001,6718,0
+GIGM.US,D,20190710,000000,2.5882,2.5882,2.5776,2.5776,945,0
+GIGM.US,D,20190711,000000,2.58,2.58,2.485,2.54,1040,0
+GIGM.US,D,20190715,000000,2.54,2.54,2.5,2.51,4725,0
+GIGM.US,D,20190716,000000,2.5473,2.59,2.545,2.5763,19084,0
+GIGM.US,D,20190717,000000,2.5,2.5125,2.5,2.5125,998,0
+GIGM.US,D,20190718,000000,2.5127,2.53,2.5076,2.5076,2905,0
+GIGM.US,D,20190719,000000,2.563,2.563,2.5177,2.5177,2172,0
+GIGM.US,D,20190722,000000,2.5,2.5403,2.5,2.5101,3359,0
+GIGM.US,D,20190723,000000,2.54,2.57,2.51,2.57,7524,0
+GIGM.US,D,20190724,000000,2.55,2.57,2.55,2.5699,1232,0
+GIGM.US,D,20190725,000000,2.55,2.55,2.5,2.54,6692,0
+GIGM.US,D,20190726,000000,2.5575,2.57,2.48,2.55,30311,0
+GIGM.US,D,20190729,000000,2.5899,2.5899,2.5226,2.545,2040,0
+GIGM.US,D,20190730,000000,2.5496,2.59,2.513,2.5312,8406,0
+GIGM.US,D,20190731,000000,2.55,2.5716,2.5139,2.525,2069,0
+GIGM.US,D,20190801,000000,2.52,2.52,2.5,2.5194,1036,0
+GIGM.US,D,20190802,000000,2.52,2.59,2.5,2.56,11893,0
+GIGM.US,D,20190805,000000,2.55,2.5501,2.5,2.51,10450,0
+GIGM.US,D,20190806,000000,2.49,2.55,2.49,2.55,243,0
+GIGM.US,D,20190807,000000,2.51,2.51,2.49,2.49,3254,0
+GIGM.US,D,20190808,000000,2.47,2.47,2.45,2.45,1630,0
+GIGM.US,D,20190809,000000,2.4623,2.4623,2.31,2.32,13788,0
+GIGM.US,D,20190812,000000,2.35,2.38,2.28,2.28,10798,0
+GIGM.US,D,20190813,000000,2.34,2.34,2.2,2.23,26707,0
+GIGM.US,D,20190814,000000,2.27,2.42,2.2,2.3001,15121,0
+GIGM.US,D,20190815,000000,2.27,2.36,2.2245,2.26,69977,0
+GIGM.US,D,20190816,000000,2.36,2.36,2.33,2.33,3275,0
+GIGM.US,D,20190819,000000,2.31,2.45,2.31,2.45,20128,0
+GIGM.US,D,20190820,000000,2.5,2.5,2.43,2.46,3755,0
+GIGM.US,D,20190821,000000,2.415,2.43,2.41,2.42,1465,0
+GIGM.US,D,20190822,000000,2.4553,2.4553,2.25,2.28,20056,0
+GIGM.US,D,20190823,000000,2.31,2.408,2.231,2.28,12132,0
+GIGM.US,D,20190826,000000,2.4,2.4,2.24,2.28,3960,0
+GIGM.US,D,20190827,000000,2.35,2.35,2.2699,2.2699,6212,0
+GIGM.US,D,20190828,000000,2.26,2.31,2.25,2.25,952,0
+GIGM.US,D,20190829,000000,2.2613,2.2613,2.231,2.25,1323,0
+GIGM.US,D,20190830,000000,2.2501,2.29,2.25,2.25,894,0
+GIGM.US,D,20190903,000000,2.27,2.37,2.2,2.2,22959,0
+GIGM.US,D,20190904,000000,2.23,2.45,2.23,2.39,28399,0
+GIGM.US,D,20190905,000000,2.4,2.5376,2.31,2.5,46686,0
+GIGM.US,D,20190906,000000,2.47,2.49,2.405,2.47,424,0
+GIGM.US,D,20190909,000000,2.4889,2.5347,2.3601,2.3601,33165,0
+GIGM.US,D,20190910,000000,2.47,2.5,2.45,2.46,9292,0
+GIGM.US,D,20190911,000000,2.49,2.55,2.47,2.525,10725,0
+GIGM.US,D,20190912,000000,2.55,2.56,2.525,2.56,5553,0
+GIGM.US,D,20190913,000000,2.56,2.57,2.5351,2.56,3766,0
+GIGM.US,D,20190916,000000,2.5407,2.5407,2.52,2.5332,3378,0
+GIGM.US,D,20190917,000000,2.53,2.53,2.48,2.5,8057,0
+GIGM.US,D,20190918,000000,2.52,2.53,2.445,2.52,18909,0
+GIGM.US,D,20190919,000000,2.49,2.55,2.49,2.54,8646,0
+GIGM.US,D,20190920,000000,2.52,2.59,2.31,2.31,1659,0
+GIGM.US,D,20190923,000000,2.4,2.59,2.4,2.57,2487,0
+GIGM.US,D,20190924,000000,2.57,2.59,2.49,2.5495,5424,0
+GIGM.US,D,20190925,000000,2.55,2.58,2.55,2.56,1443,0
+GIGM.US,D,20190926,000000,2.5092,2.59,2.465,2.465,4660,0
+GIGM.US,D,20190927,000000,2.5,2.5121,2.4,2.4,11180,0
+GIGM.US,D,20190930,000000,2.45,2.58,2.45,2.58,5306,0
+GIGM.US,D,20191001,000000,2.53,2.56,2.5,2.505,14903,0
+GIGM.US,D,20191002,000000,2.4906,2.5,2.48,2.48,2540,0
+GIGM.US,D,20191003,000000,2.47,2.5,2.47,2.48,4004,0
+GIGM.US,D,20191007,000000,2.48,2.53,2.48,2.52,3397,0
+GIGM.US,D,20191008,000000,2.53,2.53,2.48,2.48,20874,0
+GIGM.US,D,20191009,000000,2.48,2.54,2.48,2.5,3786,0
+GIGM.US,D,20191010,000000,2.5,2.54,2.495,2.5125,23049,0
+GIGM.US,D,20191011,000000,2.495,2.5,2.48,2.49,7418,0
+GIGM.US,D,20191014,000000,2.5,2.507,2.49,2.49,991,0
+GIGM.US,D,20191015,000000,2.49,2.53,2.47,2.52,6336,0
+GIGM.US,D,20191016,000000,2.41,2.51,2.4001,2.5,17713,0
+GIGM.US,D,20191018,000000,2.5,2.5,2.41,2.42,1333,0
+GIGM.US,D,20191021,000000,2.374,2.5,2.374,2.5,675,0
+GIGM.US,D,20191022,000000,2.5,2.54,2.4145,2.4145,8401,0
+GIGM.US,D,20191023,000000,2.41,2.41,2.41,2.41,764,0
+GIGM.US,D,20191024,000000,2.41,2.55,2.41,2.43,11579,0
+GIGM.US,D,20191025,000000,2.4327,2.44,2.43,2.4304,1430,0
+GIGM.US,D,20191028,000000,2.42,2.481,2.42,2.4616,12201,0
+GIGM.US,D,20191029,000000,2.47,2.47,2.4665,2.47,452,0
+GIGM.US,D,20191030,000000,2.5,2.5,2.4601,2.47,5838,0
+GIGM.US,D,20191031,000000,2.4986,2.5,2.4637,2.47,7311,0
+GIGM.US,D,20191101,000000,2.5,2.53,2.41,2.41,24527,0
+GIGM.US,D,20191104,000000,2.43,2.48,2.43,2.48,3967,0
+GIGM.US,D,20191105,000000,2.49,2.4946,2.48,2.48,1646,0
+GIGM.US,D,20191106,000000,2.5,2.5,2.5,2.5,710,0
+GIGM.US,D,20191107,000000,2.489,2.489,2.48,2.485,1120,0
+GIGM.US,D,20191108,000000,2.48,2.54,2.48,2.5,25021,0
+GIGM.US,D,20191111,000000,2.5,2.5015,2.45,2.4635,4771,0
+GIGM.US,D,20191112,000000,2.44,2.51,2.44,2.51,6158,0
+GIGM.US,D,20191113,000000,2.47,2.5047,2.47,2.49,3273,0
+GIGM.US,D,20191114,000000,2.47,2.51,2.4642,2.47,8684,0
+GIGM.US,D,20191115,000000,2.52,2.5309,2.44,2.5,40231,0
+GIGM.US,D,20191118,000000,2.47,2.5303,2.45,2.5,32457,0
+GIGM.US,D,20191119,000000,2.5,2.5,2.4642,2.47,4171,0
+GIGM.US,D,20191120,000000,2.5,2.5054,2.4169,2.45,68819,0
+GIGM.US,D,20191121,000000,2.41,2.54,2.41,2.41,42165,0
+GIGM.US,D,20191122,000000,2.58,2.58,2.4799,2.54,26051,0
+GIGM.US,D,20191125,000000,2.54,2.54,2.475,2.51,14492,0
+GIGM.US,D,20191126,000000,2.494,2.58,2.4901,2.5302,26006,0
+GIGM.US,D,20191127,000000,2.5,2.53,2.49,2.51,13384,0
+GIGM.US,D,20191129,000000,2.48,2.5,2.48,2.5,1120,0
+GIGM.US,D,20191202,000000,2.5,2.52,2.46,2.52,26347,0
+GIGM.US,D,20191203,000000,2.45,2.53,2.42,2.53,2733,0
+GIGM.US,D,20191204,000000,2.4211,2.52,2.4211,2.52,1812,0
+GIGM.US,D,20191205,000000,2.53,2.57,2.53,2.57,5961,0
+GIGM.US,D,20191206,000000,2.55,2.55,2.52,2.52,2184,0
+GIGM.US,D,20191209,000000,2.49,2.5327,2.49,2.53,13898,0
+GIGM.US,D,20191210,000000,2.54,2.55,2.44,2.54,18855,0
+GIGM.US,D,20191211,000000,2.5,2.54,2.4876,2.505,11550,0
+GIGM.US,D,20191212,000000,2.49,2.5,2.45,2.48,2054,0
+GIGM.US,D,20191213,000000,2.46,2.53,2.45,2.53,17706,0
+GIGM.US,D,20191216,000000,2.5,2.52,2.5,2.5094,4465,0
+GIGM.US,D,20191217,000000,2.49,2.51,2.48,2.5046,5927,0
+GIGM.US,D,20191218,000000,2.48,2.51,2.4467,2.51,10027,0
+GIGM.US,D,20191219,000000,2.47,2.51,2.44,2.475,24236,0
+GIGM.US,D,20191220,000000,2.47,2.5,2.4385,2.5,18306,0
+GIGM.US,D,20191223,000000,2.47,2.5,2.42,2.42,8713,0
+GIGM.US,D,20191224,000000,2.42,2.45,2.41,2.42,3714,0
+GIGM.US,D,20191226,000000,2.41,2.49,2.37,2.4106,17474,0
+GIGM.US,D,20191227,000000,2.41,2.48,2.41,2.47,4205,0
+GIGM.US,D,20191230,000000,2.4,2.49,2.4,2.43,19010,0
+GIGM.US,D,20191231,000000,2.46,2.46,2.36,2.41,26489,0
+GIGM.US,D,20200102,000000,2.45,2.46,2.41,2.44,3450,0
+GIGM.US,D,20200103,000000,2.3833,2.41,2.3,2.31,36173,0
+GIGM.US,D,20200106,000000,2.31,2.38,2.19,2.2,199413,0
+GIGM.US,D,20200107,000000,2.28,2.28,2.09,2.09,115628,0
+GIGM.US,D,20200108,000000,2.1,2.16,2.05,2.14,47428,0
+GIGM.US,D,20200109,000000,2.12,2.3,2.12,2.2615,55646,0
+GIGM.US,D,20200110,000000,2.3,2.31,2.26,2.27,5390,0
+GIGM.US,D,20200113,000000,2.26,2.4,2.25,2.3,30843,0
+GIGM.US,D,20200114,000000,2.27,2.39,2.2,2.34,73510,0
+GIGM.US,D,20200115,000000,2.3,2.4115,2.27,2.343,57372,0
+GIGM.US,D,20200116,000000,2.3,2.325,2.21,2.22,67198,0
+GIGM.US,D,20200117,000000,2.22,2.2612,2.17,2.21,76322,0
+GIGM.US,D,20200121,000000,2.21,2.2349,2.15,2.16,30081,0
+GIGM.US,D,20200122,000000,2.169,2.169,2.11,2.15,30819,0
+GIGM.US,D,20200123,000000,2.16,2.25,2.16,2.2419,11585,0
+GIGM.US,D,20200124,000000,2.24,2.33,2.24,2.3065,24010,0
+GIGM.US,D,20200127,000000,2.32,2.35,2.295,2.34,25110,0
+GIGM.US,D,20200128,000000,2.3502,2.36,2.35,2.35,2349,0
+GIGM.US,D,20200129,000000,2.35,2.3579,2.3001,2.33,20269,0
+GIGM.US,D,20200130,000000,2.36,2.41,2.3499,2.35,50528,0
+GIGM.US,D,20200131,000000,2.3829,2.4,2.35,2.38,19111,0
+GIGM.US,D,20200203,000000,2.4,2.43,2.38,2.43,15222,0
+GIGM.US,D,20200204,000000,2.41,2.43,2.38,2.42,7853,0
+GIGM.US,D,20200205,000000,2.405,2.44,2.405,2.43,16438,0
+GIGM.US,D,20200206,000000,2.43,2.43,2.41,2.42,3107,0
+GIGM.US,D,20200207,000000,2.45,2.45,2.42,2.4398,24268,0
+GIGM.US,D,20200210,000000,2.42,2.46,2.42,2.45,45988,0
+GIGM.US,D,20200211,000000,2.43,2.45,2.43,2.45,10713,0
+GIGM.US,D,20200212,000000,2.45,2.45,2.42,2.44,6814,0
+GIGM.US,D,20200213,000000,2.44,2.47,2.32,2.4475,37210,0
+GIGM.US,D,20200214,000000,2.44,2.61,2.44,2.51,91069,0
+GIGM.US,D,20200218,000000,2.48,2.48,2.416,2.46,34738,0
+GIGM.US,D,20200219,000000,2.45,2.45,2.42,2.43,16152,0
+GIGM.US,D,20200220,000000,2.55,2.55,2.51,2.52,553,0
+GIGM.US,D,20200221,000000,2.48,2.54,2.48,2.54,8142,0
+GIGM.US,D,20200224,000000,2.5,2.54,2.47,2.52,12543,0
+GIGM.US,D,20200225,000000,2.52,2.53,2.4001,2.43,20051,0
+GIGM.US,D,20200226,000000,2.43,2.43,2.37,2.43,7455,0
+GIGM.US,D,20200227,000000,2.36,2.41,2.32,2.32,7515,0
+GIGM.US,D,20200228,000000,2.392,2.48,2.328,2.37,10337,0
+GIGM.US,D,20200302,000000,2.3626,2.41,2.35,2.41,2017,0
+GIGM.US,D,20200303,000000,2.41,2.41,2.32,2.35,16388,0
+GIGM.US,D,20200304,000000,2.41,2.41,2.3456,2.4,6342,0
+GIGM.US,D,20200305,000000,2.3649,2.39,2.3649,2.38,1199,0
+GIGM.US,D,20200306,000000,2.31,2.42,2.31,2.41,6668,0
+GIGM.US,D,20200309,000000,2.31,2.34,2.2,2.2,16701,0
+GIGM.US,D,20200310,000000,2.2595,2.33,2.1948,2.32,32528,0
+GIGM.US,D,20200311,000000,2.25,2.25,2.08,2.17,70060,0
+GIGM.US,D,20200312,000000,2.1,2.1305,2.06,2.06,88585,0
+GIGM.US,D,20200313,000000,2.07,2.11,2.06,2.06,14513,0
+GIGM.US,D,20200316,000000,2.01,2.04,2,2.0056,15466,0
+GIGM.US,D,20200317,000000,2,2.17,1.91,2.15,14622,0
+GIGM.US,D,20200318,000000,2.09,2.0911,2.03,2.03,2288,0
+GIGM.US,D,20200319,000000,1.96,2.27,1.96,2.24,43811,0
+GIGM.US,D,20200320,000000,2.32,2.35,2.2,2.2,31581,0
+GIGM.US,D,20200323,000000,2.18,2.2,2.06,2.1,25798,0
+GIGM.US,D,20200324,000000,2.15,2.2,2.12,2.12,6758,0
+GIGM.US,D,20200325,000000,2.18,2.19,2.1108,2.14,14836,0
+GIGM.US,D,20200326,000000,2.14,2.19,2.13,2.17,9755,0
+GIGM.US,D,20200327,000000,2.15,2.31,2.15,2.26,28938,0
+GIGM.US,D,20200330,000000,2.2376,2.32,2.22,2.28,14765,0
+GIGM.US,D,20200331,000000,2.3,2.33,2.201,2.2601,6935,0
+GIGM.US,D,20200401,000000,2.3,2.35,2.25,2.271,9841,0
+GIGM.US,D,20200402,000000,2.2601,2.32,2.26,2.31,44367,0
+GIGM.US,D,20200403,000000,2.2,2.245,2.18,2.24,9046,0
+GIGM.US,D,20200406,000000,2.29,2.31,2.26,2.31,38228,0
+GIGM.US,D,20200407,000000,2.35,2.35,2.27,2.28,28782,0
+GIGM.US,D,20200408,000000,2.33,2.34,2.24,2.24,7292,0
+GIGM.US,D,20200409,000000,2.2303,2.32,2.2303,2.27,37807,0
+GIGM.US,D,20200413,000000,2.24,2.28,2.24,2.27,7964,0
+GIGM.US,D,20200414,000000,2.27,2.4,2.27,2.35,46295,0
+GIGM.US,D,20200415,000000,2.31,2.53,2.31,2.51,80570,0
+GIGM.US,D,20200416,000000,2.52,2.56,2.32,2.46,37962,0
+GIGM.US,D,20200417,000000,2.47,2.49,2.33,2.42,16266,0
+GIGM.US,D,20200420,000000,2.48,2.4901,2.34,2.46,38720,0
+GIGM.US,D,20200421,000000,2.45,2.48,2.34,2.47,4757,0
+GIGM.US,D,20200422,000000,2.49,2.49,2.34,2.4603,15067,0
+GIGM.US,D,20200423,000000,2.46,2.46,2.4,2.425,16754,0
+GIGM.US,D,20200424,000000,2.42,2.45,2.36,2.36,15290,0
+GIGM.US,D,20200427,000000,2.39,2.39,2.28,2.35,48378,0
+GIGM.US,D,20200428,000000,2.33,2.34,2.33,2.34,2691,0
+GIGM.US,D,20200429,000000,2.3206,2.44,2.32,2.44,14332,0
+GIGM.US,D,20200430,000000,2.36,2.43,2.3027,2.33,6596,0
+GIGM.US,D,20200501,000000,2.3885,2.43,2.38,2.38,2731,0
+GIGM.US,D,20200504,000000,2.36,2.36,2.29,2.29,7508,0
+GIGM.US,D,20200505,000000,2.29,2.37,2.29,2.31,2355,0
+GIGM.US,D,20200506,000000,2.3038,2.355,2.3,2.35,4561,0
+GIGM.US,D,20200507,000000,2.33,2.37,2.3115,2.35,2876,0
+GIGM.US,D,20200508,000000,2.3001,2.34,2.3001,2.31,3446,0
+GIGM.US,D,20200511,000000,2.29,2.38,2.29,2.31,4886,0
+GIGM.US,D,20200512,000000,2.35,2.37,2.31,2.35,2994,0
+GIGM.US,D,20200513,000000,2.31,2.31,2.25,2.26,6765,0
+GIGM.US,D,20200514,000000,2.25,2.25,2.22,2.22,41152,0
+GIGM.US,D,20200515,000000,2.2,2.44,2.2,2.36,22749,0
+GIGM.US,D,20200518,000000,2.3968,2.48,2.35,2.46,76984,0
+GIGM.US,D,20200519,000000,2.43,2.51,2.43,2.49,77612,0
+GIGM.US,D,20200520,000000,2.49,3.75,2.4577,3.52,483422,0
+GIGM.US,D,20200521,000000,3.18,3.19,2.5255,3.09,522741,0
+GIGM.US,D,20200522,000000,3,3,2.71,2.8,127387,0
+GIGM.US,D,20200526,000000,2.66,2.78,2.63,2.77,100495,0
+GIGM.US,D,20200527,000000,2.72,2.72,2.62,2.71,34904,0
+GIGM.US,D,20200528,000000,2.7,2.7,2.62,2.69,28847,0
+GIGM.US,D,20200529,000000,2.66,2.85,2.66,2.79,56381,0
+GIGM.US,D,20200601,000000,2.7,2.8,2.69,2.7,34109,0
+GIGM.US,D,20200602,000000,2.79,2.79,2.65,2.77,32317,0
+GIGM.US,D,20200603,000000,2.8,2.84,2.71,2.76,32030,0
+GIGM.US,D,20200604,000000,2.8,3.02,2.72,2.94,264147,0
+GIGM.US,D,20200605,000000,2.98,3.05,2.82,2.92,38435,0
+GIGM.US,D,20200608,000000,2.91,2.96,2.7501,2.8321,12644,0
+GIGM.US,D,20200609,000000,2.8196,2.94,2.7101,2.8,19806,0
+GIGM.US,D,20200610,000000,2.8101,2.94,2.75,2.84,27745,0
+GIGM.US,D,20200611,000000,2.83,2.84,2.66,2.7,19239,0
+GIGM.US,D,20200612,000000,2.71,2.75,2.69,2.7,9686,0
+GIGM.US,D,20200615,000000,2.68,2.81,2.68,2.77,9984,0
+GIGM.US,D,20200616,000000,2.8,3.15,2.8,3.04,343069,0
+GIGM.US,D,20200617,000000,3,3.05,2.7,2.98,88762,0
+GIGM.US,D,20200618,000000,3.13,3.2,2.9101,3,46155,0
+GIGM.US,D,20200619,000000,2.98,3.05,2.9,2.94,40519,0
+GIGM.US,D,20200622,000000,2.88,3.11,2.88,3.075,66075,0
+GIGM.US,D,20200623,000000,3,3.1301,2.9999,3.03,55813,0
+GIGM.US,D,20200624,000000,2.96,2.96,2.8135,2.87,20961,0
+GIGM.US,D,20200625,000000,2.85,3.01,2.85,2.94,12375,0
+GIGM.US,D,20200626,000000,3.01,3.01,2.92,2.92,10037,0
+GIGM.US,D,20200629,000000,2.92,3,2.92,3,12330,0
+GIGM.US,D,20200630,000000,3.02,3.25,2.99,3.15,164069,0
+GIGM.US,D,20200701,000000,3.12,3.2,2.93,3.0358,61739,0
+GIGM.US,D,20200702,000000,3.06,3.15,2.97,3.03,37040,0
+GIGM.US,D,20200706,000000,3.03,3.0507,2.97,2.97,25933,0
+GIGM.US,D,20200707,000000,2.93,2.945,2.83,2.87,46445,0
+GIGM.US,D,20200708,000000,2.87,3.02,2.81,2.92,34353,0
+GIGM.US,D,20200709,000000,2.92,3.07,2.92,3,65330,0
+GIGM.US,D,20200710,000000,3,3.06,2.9501,2.96,9614,0
+GIGM.US,D,20200713,000000,2.97,3.03,2.9,2.93,27683,0
+GIGM.US,D,20200714,000000,2.96,3,2.87,2.94,14151,0
+GIGM.US,D,20200715,000000,2.94,3.07,2.94,2.98,12442,0
+GIGM.US,D,20200716,000000,2.92,3,2.92,2.98,5978,0
+GIGM.US,D,20200717,000000,2.95,3.05,2.94,2.96,18687,0
+GIGM.US,D,20200720,000000,3,3.02,2.96,2.96,23124,0
+GIGM.US,D,20200721,000000,3.01,3.04,2.97,2.99,13703,0
+GIGM.US,D,20200722,000000,3.058,3.06,2.95,2.99,10922,0
+GIGM.US,D,20200723,000000,3.07,3.07,2.96,2.96,7075,0
+GIGM.US,D,20200724,000000,2.98,3.02,2.97,2.97,14819,0
+GIGM.US,D,20200727,000000,2.97,3,2.96,2.96,13480,0
+GIGM.US,D,20200728,000000,2.96,2.96,2.92,2.92,9034,0
+GIGM.US,D,20200729,000000,2.93,3.1384,2.93,3.02,51674,0
+GIGM.US,D,20200730,000000,3.0847,3.19,3,3.05,36195,0
+GIGM.US,D,20200731,000000,3.0001,3.05,2.97,2.97,25701,0
+GIGM.US,D,20200803,000000,2.97,3,2.93,2.94,11850,0
+GIGM.US,D,20200804,000000,2.96,2.96,2.94,2.95,4467,0
+GIGM.US,D,20200805,000000,2.95,2.96,2.94,2.94,4640,0
+GIGM.US,D,20200806,000000,2.9401,2.975,2.83,2.85,22548,0
+GIGM.US,D,20200807,000000,2.85,2.95,2.85,2.92,12241,0
+GIGM.US,D,20200810,000000,2.95,2.95,2.85,2.87,12631,0
+GIGM.US,D,20200811,000000,2.87,2.8701,2.85,2.86,3443,0
+GIGM.US,D,20200812,000000,2.8301,2.89,2.685,2.685,45271,0
+GIGM.US,D,20200813,000000,2.7,2.76,2.61,2.67,41769,0
+GIGM.US,D,20200814,000000,2.7154,2.75,2.69,2.69,12068,0
+GIGM.US,D,20200817,000000,2.69,2.87,2.69,2.74,6629,0
+GIGM.US,D,20200818,000000,2.74,2.74,2.69,2.73,1599,0
+GIGM.US,D,20200819,000000,2.73,2.77,2.61,2.68,22196,0
+GIGM.US,D,20200820,000000,2.65,2.7133,2.65,2.7,2326,0
+GIGM.US,D,20200821,000000,2.7,2.75,2.61,2.7119,22414,0
+GIGM.US,D,20200824,000000,2.7,2.7001,2.5902,2.64,26196,0
+GIGM.US,D,20200825,000000,2.66,2.66,2.581,2.62,11235,0
+GIGM.US,D,20200826,000000,2.64,2.71,2.62,2.71,30691,0
+GIGM.US,D,20200827,000000,2.64,2.66,2.6311,2.66,1145,0
+GIGM.US,D,20200828,000000,2.66,2.75,2.6432,2.73,10742,0
+GIGM.US,D,20200831,000000,2.78,2.86,2.65,2.73,16456,0
+GIGM.US,D,20200901,000000,2.7,2.7,2.66,2.6622,6513,0
+GIGM.US,D,20200902,000000,2.64,2.72,2.63,2.7,4407,0
+GIGM.US,D,20200903,000000,2.645,2.73,2.62,2.73,5808,0
+GIGM.US,D,20200904,000000,2.675,3.04,2.61,2.85,35227,0
+GIGM.US,D,20200908,000000,2.81,2.95,2.8,2.87,76752,0
+GIGM.US,D,20200909,000000,2.85,3.057,2.85,3,60209,0
+GIGM.US,D,20200910,000000,3.05,3.14,2.9,2.9381,162675,0
+GIGM.US,D,20200911,000000,2.95,2.95,2.8,2.8801,43799,0
+GIGM.US,D,20200914,000000,2.95,2.95,2.61,2.7901,55606,0
+GIGM.US,D,20200915,000000,2.85,2.925,2.78,2.87,13297,0
+GIGM.US,D,20200916,000000,2.7901,2.99,2.7901,2.92,28927,0
+GIGM.US,D,20200917,000000,2.88,2.885,2.8146,2.855,23566,0
+GIGM.US,D,20200918,000000,2.86,2.92,2.86,2.88,23561,0
+GIGM.US,D,20200921,000000,2.86,2.895,2.8,2.814,10839,0
+GIGM.US,D,20200922,000000,2.8,2.94,2.76,2.9,36730,0
+GIGM.US,D,20200923,000000,2.87,2.98,2.87,2.98,39476,0
+GIGM.US,D,20200924,000000,3.0403,3.0403,2.895,2.96,32883,0
+GIGM.US,D,20200925,000000,3,3.1,2.83,2.85,239445,0
+GIGM.US,D,20200928,000000,2.92,2.945,2.8,2.83,42364,0
+GIGM.US,D,20200929,000000,2.8396,2.84,2.8,2.84,23668,0
+GIGM.US,D,20200930,000000,2.82,2.88,2.81,2.8401,9167,0
+GIGM.US,D,20201001,000000,2.85,2.85,2.81,2.85,2642,0
+GIGM.US,D,20201002,000000,2.8,2.89,2.75,2.85,29943,0
+GIGM.US,D,20201005,000000,2.9,2.9,2.7801,2.7901,12761,0
+GIGM.US,D,20201006,000000,2.92,2.92,2.81,2.82,5539,0
+GIGM.US,D,20201007,000000,2.85,2.93,2.8195,2.9,7740,0
+GIGM.US,D,20201008,000000,2.9,2.9,2.84,2.84,3751,0
+GIGM.US,D,20201009,000000,2.95,2.98,2.87,2.87,10720,0
+GIGM.US,D,20201012,000000,2.854,2.8806,2.81,2.83,7948,0
+GIGM.US,D,20201013,000000,2.83,2.89,2.83,2.85,3467,0
+GIGM.US,D,20201014,000000,2.84,2.94,2.8,2.82,7863,0
+GIGM.US,D,20201015,000000,2.8,2.83,2.8,2.8289,1580,0
+GIGM.US,D,20201016,000000,2.84,2.84,2.7806,2.84,7000,0
+GIGM.US,D,20201019,000000,2.81,2.9493,2.81,2.85,42609,0
+GIGM.US,D,20201020,000000,2.8499,2.915,2.815,2.85,5587,0
+GIGM.US,D,20201021,000000,2.84,2.98,2.8101,2.9267,45718,0
+GIGM.US,D,20201022,000000,2.87,2.95,2.81,2.88,5766,0
+GIGM.US,D,20201023,000000,2.85,2.9,2.85,2.9,790,0
+GIGM.US,D,20201026,000000,2.89,2.89,2.76,2.8,35168,0
+GIGM.US,D,20201027,000000,2.85,2.85,2.8193,2.8234,1326,0
+GIGM.US,D,20201028,000000,2.78,2.83,2.78,2.82,10665,0
+GIGM.US,D,20201029,000000,2.8,2.93,2.8,2.816,10444,0
+GIGM.US,D,20201030,000000,2.8627,2.9198,2.84,2.9198,15348,0
+GIGM.US,D,20201102,000000,2.89,2.89,2.86,2.86,5991,0
+GIGM.US,D,20201103,000000,2.9148,2.9148,2.825,2.87,5673,0
+GIGM.US,D,20201104,000000,2.86,2.9201,2.7801,2.89,5233,0
+GIGM.US,D,20201105,000000,2.88,2.88,2.83,2.83,1141,0
+GIGM.US,D,20201106,000000,2.85,2.89,2.7801,2.8894,9175,0
+GIGM.US,D,20201109,000000,2.89,2.89,2.77,2.805,2969,0
+GIGM.US,D,20201110,000000,2.81,2.82,2.81,2.82,565,0
+GIGM.US,D,20201111,000000,2.81,2.845,2.77,2.8,12235,0
+GIGM.US,D,20201113,000000,2.8,2.83,2.77,2.77,33626,0
+GIGM.US,D,20201116,000000,2.77,2.88,2.77,2.77,32577,0
+GIGM.US,D,20201117,000000,2.77,2.8,2.77,2.7885,7540,0
+GIGM.US,D,20201118,000000,2.8,2.82,2.8,2.8,1541,0
+GIGM.US,D,20201119,000000,2.8,2.8,2.78,2.78,1342,0
+GIGM.US,D,20201120,000000,2.83,2.86,2.8,2.82,17273,0
+GIGM.US,D,20201123,000000,2.89,2.89,2.8373,2.84,2606,0
+GIGM.US,D,20201124,000000,2.81,2.89,2.81,2.8498,10143,0
+GIGM.US,D,20201125,000000,2.84,2.8414,2.8149,2.84,4690,0
+GIGM.US,D,20201127,000000,2.82,2.91,2.82,2.82,30441,0
+GIGM.US,D,20201130,000000,2.8,2.88,2.8,2.8564,11226,0
+GIGM.US,D,20201201,000000,2.86,2.91,2.8518,2.875,33239,0
+GIGM.US,D,20201202,000000,2.84,2.8773,2.77,2.8431,23749,0
+GIGM.US,D,20201203,000000,2.87,2.8899,2.81,2.86,16748,0
+GIGM.US,D,20201204,000000,2.85,2.9,2.8,2.86,14056,0
+GIGM.US,D,20201207,000000,2.8341,2.86,2.8341,2.86,5983,0
+GIGM.US,D,20201208,000000,2.83,3.66,2.82,3.0681,2439326,0
+GIGM.US,D,20201209,000000,3.1,3.55,2.92,3.1801,1444622,0
+GIGM.US,D,20201210,000000,3.32,3.35,3.05,3.1,73655,0
+GIGM.US,D,20201211,000000,3.1,3.2344,3.06,3.08,66577,0
+GIGM.US,D,20201214,000000,3.23,3.23,3.05,3.05,60695,0
+GIGM.US,D,20201215,000000,3.01,3.177,2.94,3.02,77731,0
+GIGM.US,D,20201216,000000,3,3.11,2.9504,3.0807,44861,0
+GIGM.US,D,20201217,000000,3.0724,3.09,3.02,3.07,57677,0
+GIGM.US,D,20201218,000000,3.01,3.05,2.96,2.99,45405,0
+GIGM.US,D,20201221,000000,3,3,2.86,2.92,103120,0
+GIGM.US,D,20201222,000000,2.9,2.98,2.85,2.95,60835,0
+GIGM.US,D,20201223,000000,2.92,2.98,2.87,2.94,55178,0
+GIGM.US,D,20201224,000000,2.93,2.95,2.87,2.935,95036,0
+GIGM.US,D,20201228,000000,2.92,3.08,2.9101,3.04,56108,0
+GIGM.US,D,20201229,000000,3.11,3.24,3.06,3.2,117158,0
+GIGM.US,D,20201230,000000,3.23,3.32,3.12,3.18,53522,0
+GIGM.US,D,20201231,000000,3.19,3.2703,3.1,3.2,66456,0
+GIGM.US,D,20210104,000000,3.2,3.22,3.05,3.06,61318,0
+GIGM.US,D,20210105,000000,3.08,3.19,3.06,3.12,19425,0
+GIGM.US,D,20210106,000000,3.1,3.18,3.07,3.08,46458,0
+GIGM.US,D,20210107,000000,3.12,3.24,3.1,3.22,61412,0
+GIGM.US,D,20210108,000000,3.22,3.26,3.15,3.18,42693,0
+GIGM.US,D,20210111,000000,3.15,3.2399,3.15,3.19,26783,0
+GIGM.US,D,20210112,000000,3.19,3.2399,3.18,3.21,14293,0
+GIGM.US,D,20210113,000000,3.23,3.47,3.1707,3.47,117929,0
+GIGM.US,D,20210114,000000,3.46,3.46,3.2801,3.31,48932,0
+GIGM.US,D,20210115,000000,3.3,3.34,3.21,3.3193,35087,0
+GIGM.US,D,20210119,000000,3.35,3.35,3.27,3.3,9962,0
+GIGM.US,D,20210120,000000,3.25,3.3,3.25,3.28,19408,0
+GIGM.US,D,20210121,000000,3.3,3.34,3.26,3.3,14944,0
+GIGM.US,D,20210122,000000,3.2638,3.4999,3.26,3.45,314422,0
+GIGM.US,D,20210125,000000,4.1,4.29,3.46,3.7,933150,0
+GIGM.US,D,20210126,000000,3.65,3.69,3.4766,3.62,215744,0
+GIGM.US,D,20210127,000000,3.61,3.61,3.3,3.37,128716,0
+GIGM.US,D,20210128,000000,3.37,3.52,3.36,3.42,73245,0
+GIGM.US,D,20210129,000000,3.41,3.6,3.38,3.48,62296,0
+GIGM.US,D,20210201,000000,3.54,3.54,3.37,3.37,60123,0
+GIGM.US,D,20210202,000000,3.48,3.48,3.35,3.35,22688,0
+GIGM.US,D,20210203,000000,3.36,3.44,3.33,3.36,55645,0
+GIGM.US,D,20210204,000000,3.41,3.63,3.3614,3.58,118134,0
+GIGM.US,D,20210205,000000,3.64,3.7,3.575,3.7,47341,0
+GIGM.US,D,20210208,000000,3.8,3.85,3.61,3.66,138616,0
+GIGM.US,D,20210209,000000,3.77,3.9,3.6,3.88,217719,0
+GIGM.US,D,20210210,000000,3.9,3.95,3.73,3.7934,53278,0
+GIGM.US,D,20210211,000000,3.8,3.81,3.6201,3.73,59252,0
+GIGM.US,D,20210212,000000,3.69,3.87,3.6306,3.84,93470,0
+GIGM.US,D,20210216,000000,3.8,3.85,3.72,3.75,85897,0
+GIGM.US,D,20210217,000000,3.78,4.15,3.7138,4.07,653133,0
+GIGM.US,D,20210218,000000,3.97,3.99,3.75,3.88,101589,0
+GIGM.US,D,20210219,000000,3.85,3.94,3.84,3.91,62088,0
+GIGM.US,D,20210222,000000,3.92,3.93,3.77,3.79,59991,0
+GIGM.US,D,20210223,000000,3.65,3.65,3.23,3.44,217477,0
+GIGM.US,D,20210224,000000,3.53,3.623,3.39,3.6,39475,0
+GIGM.US,D,20210225,000000,3.59,3.59,3.3901,3.42,30502,0
+GIGM.US,D,20210226,000000,3.41,3.45,3.27,3.34,38274,0
+GIGM.US,D,20210301,000000,3.35,3.51,3.35,3.41,26190,0
+GIGM.US,D,20210302,000000,3.51,3.51,3.36,3.4,16142,0
+GIGM.US,D,20210303,000000,3.4,3.49,3.35,3.36,70825,0
+GIGM.US,D,20210304,000000,3.32,3.4106,3.12,3.13,61343,0
+GIGM.US,D,20210305,000000,3.13,3.29,3.13,3.18,10252,0
+GIGM.US,D,20210308,000000,3.0238,3.2399,3.0238,3.13,6537,0
+GIGM.US,D,20210309,000000,3.13,3.4195,3.13,3.2,8005,0
+GIGM.US,D,20210310,000000,3.2,3.3,3.2,3.3,18873,0
+GIGM.US,D,20210311,000000,3.38,3.66,3.33,3.52,68797,0
+GIGM.US,D,20210312,000000,4.28,4.32,3.72,4.08,8072442,0
+GIGM.US,D,20210315,000000,3.83,3.87,3.6205,3.71,360384,0
+GIGM.US,D,20210316,000000,3.66,3.68,3.51,3.57,171422,0
+GIGM.US,D,20210317,000000,3.52,3.96,3.51,3.74,467021,0
+GIGM.US,D,20210318,000000,3.75,4.17,3.62,3.76,665427,0
+GIGM.US,D,20210319,000000,3.72,3.81,3.65,3.74,93173,0
+GIGM.US,D,20210322,000000,3.74,3.7999,3.58,3.73,300122,0
+GIGM.US,D,20210323,000000,3.97,4.27,3.6895,3.75,1546421,0
+GIGM.US,D,20210324,000000,3.9,4.9,3.77,4.86,18545263,0
+GIGM.US,D,20210325,000000,4.85,5.56,3.87,4.51,7899307,0
+GIGM.US,D,20210326,000000,4.2,4.34,3.8,3.81,1077709,0
+GIGM.US,D,20210329,000000,3.75,3.95,3.44,3.45,702361,0
+GIGM.US,D,20210330,000000,3.4,3.64,3.4,3.45,304796,0
+GIGM.US,D,20210331,000000,3.43,3.65,3.31,3.41,555509,0
+GIGM.US,D,20210401,000000,3.43,3.48,3.35,3.4,150872,0
+GIGM.US,D,20210405,000000,3.39,3.625,3.385,3.52,429368,0
+GIGM.US,D,20210406,000000,3.51,3.587,3.35,3.36,144480,0
+GIGM.US,D,20210407,000000,3.42,3.53,3.35,3.42,194095,0
+GIGM.US,D,20210408,000000,3.45,3.46,3.31,3.36,213632,0
+GIGM.US,D,20210409,000000,3.35,3.3799,3.25,3.27,115682,0
+GIGM.US,D,20210412,000000,3.25,3.2583,3.06,3.12,141778,0
+GIGM.US,D,20210413,000000,3.13,3.16,3.03,3.08,122364,0
+GIGM.US,D,20210414,000000,3.03,3.179,3,3.02,97947,0
+GIGM.US,D,20210415,000000,3.02,3.03,2.95,3,129378,0
+GIGM.US,D,20210416,000000,2.95,3.1405,2.92,2.92,355455,0
+GIGM.US,D,20210419,000000,2.94,3.01,2.87,2.91,94903,0
+GIGM.US,D,20210420,000000,2.92,2.97,2.85,2.89,109033,0
+GIGM.US,D,20210421,000000,2.94,3.0399,2.85,3,143888,0
+GIGM.US,D,20210422,000000,3,3.12,2.92,2.99,124849,0
+GIGM.US,D,20210423,000000,3.01,3.06,2.95,3.01,69298,0
+GIGM.US,D,20210426,000000,3.01,3.09,2.97,3.07,100467,0
+GIGM.US,D,20210427,000000,3.1,3.14,3.03,3.07,81531,0
+GIGM.US,D,20210428,000000,3.06,3.1,3.0301,3.06,25275,0
+GIGM.US,D,20210429,000000,3.1,3.14,2.97,3.01,58605,0
+GIGM.US,D,20210430,000000,2.98,3.04,2.92,2.92,46807,0
+GIGM.US,D,20210503,000000,2.92,2.98,2.8983,2.9,34936,0
+GIGM.US,D,20210504,000000,2.92,2.99,2.8487,2.98,350730,0
+GIGM.US,D,20210505,000000,2.96,2.9605,2.84,2.89,101474,0
+GIGM.US,D,20210506,000000,2.9,2.91,2.81,2.85,77728,0
+GIGM.US,D,20210507,000000,2.81,2.99,2.81,2.85,323563,0
+GIGM.US,D,20210510,000000,2.89,2.89,2.79,2.79,51117,0
+GIGM.US,D,20210511,000000,2.73,2.78,2.64,2.68,134002,0
+GIGM.US,D,20210512,000000,2.68,2.68,2.58,2.61,47964,0
+GIGM.US,D,20210513,000000,2.66,2.7,2.53,2.58,27152,0
+GIGM.US,D,20210514,000000,2.605,2.73,2.5617,2.73,28016,0
+GIGM.US,D,20210517,000000,2.7244,2.7244,2.64,2.65,24919,0
+GIGM.US,D,20210518,000000,2.6566,2.72,2.65,2.7,26027,0
+GIGM.US,D,20210519,000000,2.65,2.69,2.6,2.6376,24324,0
+GIGM.US,D,20210520,000000,2.6266,2.88,2.6266,2.71,96194,0
+GIGM.US,D,20210521,000000,2.79,2.8,2.7,2.73,20299,0
+GIGM.US,D,20210524,000000,2.73,2.82,2.72,2.77,24429,0
+GIGM.US,D,20210525,000000,2.73,2.7699,2.72,2.72,16804,0
+GIGM.US,D,20210526,000000,2.75,3.0799,2.75,3.01,232290,0
+GIGM.US,D,20210527,000000,3,3.02,2.86,2.9,84403,0
+GIGM.US,D,20210528,000000,2.87,3.2,2.8507,2.92,1207314,0
+GIGM.US,D,20210601,000000,2.93,2.98,2.8,2.85,122230,0
+GIGM.US,D,20210602,000000,2.86,2.94,2.84,2.93,85920,0
+GIGM.US,D,20210603,000000,2.931,2.97,2.8609,2.9403,32198,0
+GIGM.US,D,20210604,000000,2.98,3.06,2.92,3.02,112679,0
+GIGM.US,D,20210607,000000,3.02,3.07,2.9686,3.04,54333,0
+GIGM.US,D,20210608,000000,3.02,3.05,3,3.04,30870,0
+GIGM.US,D,20210609,000000,3.04,3.15,3.0001,3.03,104246,0
+GIGM.US,D,20210610,000000,3.05,3.12,3.02,3.04,36889,0
+GIGM.US,D,20210611,000000,3.08,3.08,3.0094,3.05,12141,0
+GIGM.US,D,20210614,000000,3.08,3.08,2.95,3,52588,0
+GIGM.US,D,20210615,000000,2.98,3,2.95,2.96,30552,0
+GIGM.US,D,20210616,000000,2.96,3,2.93,2.95,15561,0
+GIGM.US,D,20210617,000000,2.9501,3.01,2.8538,2.9,53163,0
+GIGM.US,D,20210618,000000,2.8517,2.88,2.83,2.87,26776,0
+GIGM.US,D,20210621,000000,2.88,2.9,2.82,2.84,48212,0
+GIGM.US,D,20210622,000000,2.84,2.88,2.81,2.82,25704,0
+GIGM.US,D,20210623,000000,2.82,2.89,2.82,2.89,38819,0
+GIGM.US,D,20210624,000000,2.9,3,2.8599,2.94,95251,0
+GIGM.US,D,20210625,000000,2.9,2.95,2.9,2.9,23206,0
+GIGM.US,D,20210628,000000,2.88,2.98,2.87,2.88,37746,0
+GIGM.US,D,20210629,000000,2.88,3.0366,2.88,2.91,164562,0
+GIGM.US,D,20210630,000000,2.94,3.15,2.94,3.03,146350,0
+GIGM.US,D,20210701,000000,3.02,3.03,2.9297,2.93,57609,0
+GIGM.US,D,20210702,000000,2.97,2.98,2.9,2.9501,60970,0
+GIGM.US,D,20210706,000000,2.96,2.9601,2.94,2.96,8493,0
+GIGM.US,D,20210707,000000,2.94,2.96,2.88,2.88,24133,0
+GIGM.US,D,20210708,000000,2.85,2.86,2.75,2.8,93960,0
+GIGM.US,D,20210709,000000,2.81,3.1,2.8,2.92,533971,0
+GIGM.US,D,20210712,000000,2.91,3.03,2.9,2.98,104156,0
+GIGM.US,D,20210713,000000,2.95,3.03,2.86,2.9099,90640,0
+GIGM.US,D,20210714,000000,2.925,2.9499,2.85,2.865,39746,0
+GIGM.US,D,20210715,000000,2.85,3.07,2.8473,2.93,503439,0
+GIGM.US,D,20210716,000000,2.9077,3.0299,2.9077,2.96,80888,0
+GIGM.US,D,20210719,000000,2.92,2.93,2.84,2.84,57299,0
+GIGM.US,D,20210720,000000,2.82,2.8463,2.72,2.79,76034,0
+GIGM.US,D,20210721,000000,2.85,2.88,2.8,2.84,34168,0
+GIGM.US,D,20210722,000000,2.82,2.86,2.77,2.8,40544,0
+GIGM.US,D,20210723,000000,2.86,2.86,2.63,2.65,140169,0
+GIGM.US,D,20210726,000000,2.66,2.75,2.65,2.7,54285,0
+GIGM.US,D,20210727,000000,2.66,2.67,2.63,2.65,7557,0
+GIGM.US,D,20210728,000000,2.65,2.72,2.65,2.66,16999,0
+GIGM.US,D,20210729,000000,2.73,2.7838,2.66,2.71,199484,0
+GIGM.US,D,20210730,000000,2.7,2.75,2.69,2.7,58184,0
+GIGM.US,D,20210802,000000,2.82,2.85,2.7059,2.76,396105,0
+GIGM.US,D,20210803,000000,2.79,2.79,2.68,2.73,27070,0
+GIGM.US,D,20210804,000000,2.71,2.7786,2.68,2.68,15456,0
+GIGM.US,D,20210805,000000,2.71,2.71,2.63,2.63,24205,0
+GIGM.US,D,20210806,000000,2.61,2.72,2.61,2.64,31381,0
+GIGM.US,D,20210809,000000,2.61,2.7573,2.61,2.68,15150,0
+GIGM.US,D,20210810,000000,2.7,2.72,2.66,2.72,15137,0
+GIGM.US,D,20210811,000000,2.7,2.7,2.64,2.66,20062,0
+GIGM.US,D,20210812,000000,2.78,2.78,2.64,2.64,14556,0
+GIGM.US,D,20210813,000000,2.6401,2.67,2.61,2.61,23455,0
+GIGM.US,D,20210816,000000,2.61,2.68,2.56,2.56,27493,0
+GIGM.US,D,20210817,000000,2.55,2.67,2.41,2.46,115766,0
+GIGM.US,D,20210818,000000,2.45,2.66,2.45,2.52,12887,0
+GIGM.US,D,20210819,000000,2.51,2.54,2.485,2.51,26380,0
+GIGM.US,D,20210820,000000,2.49,2.58,2.49,2.5,12769,0
+GIGM.US,D,20210823,000000,2.64,2.64,2.51,2.52,32410,0
+GIGM.US,D,20210824,000000,2.51,2.85,2.51,2.78,230084,0
+GIGM.US,D,20210825,000000,2.81,2.91,2.68,2.825,559868,0
+GIGM.US,D,20210826,000000,2.8,2.84,2.58,2.61,164407,0
+GIGM.US,D,20210827,000000,2.64,2.7,2.61,2.66,79004,0
+GIGM.US,D,20210830,000000,2.66,2.6773,2.6,2.6,16562,0
+GIGM.US,D,20210831,000000,2.62,2.91,2.61,2.9,578750,0
+GIGM.US,D,20210901,000000,2.91,3.34,2.81,3.27,1137630,0
+GIGM.US,D,20210902,000000,3.27,3.27,2.8301,2.92,539681,0
+GIGM.US,D,20210903,000000,2.87,2.98,2.8153,2.86,164023,0
+GIGM.US,D,20210907,000000,2.86,2.86,2.72,2.735,163070,0
+GIGM.US,D,20210908,000000,2.71,2.75,2.615,2.6556,126086,0
+GIGM.US,D,20210909,000000,2.62,2.7,2.62,2.64,37322,0
+GIGM.US,D,20210910,000000,2.64,2.7,2.59,2.61,73455,0
+GIGM.US,D,20210913,000000,2.63,2.76,2.6,2.7,91135,0
+GIGM.US,D,20210914,000000,2.7,2.7,2.62,2.64,28388,0
+GIGM.US,D,20210915,000000,2.61,2.64,2.6,2.605,20367,0
+GIGM.US,D,20210916,000000,2.59,2.605,2.56,2.56,63311,0
+GIGM.US,D,20210917,000000,2.5709,2.58,2.53,2.53,35815,0
+GIGM.US,D,20210920,000000,2.51,2.56,2.46,2.5,122684,0
+GIGM.US,D,20210921,000000,2.5,2.5,2.45,2.47,31246,0
+GIGM.US,D,20210922,000000,2.5,2.56,2.478,2.53,34472,0
+GIGM.US,D,20210923,000000,2.52,2.54,2.49,2.49,31139,0
+GIGM.US,D,20210924,000000,2.46,2.5,2.46,2.49,12332,0
+GIGM.US,D,20210927,000000,2.5,2.54,2.47,2.49,62563,0
+GIGM.US,D,20210928,000000,2.49,2.6128,2.473,2.53,105768,0
+GIGM.US,D,20210929,000000,2.505,2.555,2.48,2.49,13011,0
+GIGM.US,D,20210930,000000,2.51,2.5599,2.46,2.46,39481,0
+GIGM.US,D,20211001,000000,2.46,2.515,2.46,2.5,26861,0
+GIGM.US,D,20211004,000000,2.5,2.5253,2.44,2.47,36653,0
+GIGM.US,D,20211005,000000,2.45,2.4899,2.45,2.47,9548,0
+GIGM.US,D,20211006,000000,2.43,2.46,2.39,2.4,104495,0
+GIGM.US,D,20211007,000000,2.35,2.465,2.35,2.39,84729,0
+GIGM.US,D,20211008,000000,2.39,2.4899,2.39,2.4,31998,0
+GIGM.US,D,20211011,000000,2.4684,2.47,2.43,2.46,29314,0
+GIGM.US,D,20211012,000000,2.46,2.53,2.4599,2.47,42251,0
+GIGM.US,D,20211013,000000,2.49,2.5,2.45,2.45,20898,0
+GIGM.US,D,20211014,000000,2.46,2.48,2.46,2.46,17468,0
+GIGM.US,D,20211015,000000,2.46,2.49,2.46,2.47,19909,0
+GIGM.US,D,20211018,000000,2.47,2.48,2.45,2.48,28061,0
+GIGM.US,D,20211019,000000,2.48,2.55,2.45,2.47,102236,0
+GIGM.US,D,20211020,000000,2.49,2.59,2.46,2.57,149740,0
+GIGM.US,D,20211021,000000,2.56,2.59,2.55,2.57,25465,0
+GIGM.US,D,20211022,000000,2.56,2.72,2.55,2.585,90890,0
+GIGM.US,D,20211025,000000,2.59,2.5929,2.55,2.5872,11589,0
+GIGM.US,D,20211026,000000,2.6,2.79,2.6,2.765,91185,0
+GIGM.US,D,20211027,000000,2.8,2.8,2.62,2.69,167900,0
+GIGM.US,D,20211028,000000,2.61,2.74,2.53,2.67,94842,0
+GIGM.US,D,20211029,000000,2.63,2.68,2.58,2.61,15086,0
+GIGM.US,D,20211101,000000,2.66,2.66,2.6,2.62,8396,0
+GIGM.US,D,20211102,000000,2.58,2.61,2.53,2.57,17996,0
+GIGM.US,D,20211103,000000,2.59,2.7,2.59,2.65,27180,0
+GIGM.US,D,20211104,000000,2.63,2.69,2.63,2.66,15383,0
+GIGM.US,D,20211105,000000,2.7,2.7,2.5949,2.63,23260,0
+GIGM.US,D,20211108,000000,2.6551,2.69,2.6,2.62,12490,0
+GIGM.US,D,20211109,000000,2.6,2.64,2.565,2.58,13849,0
+GIGM.US,D,20211110,000000,2.59,2.67,2.56,2.57,11288,0
+GIGM.US,D,20211111,000000,2.6,2.67,2.58,2.6,13001,0
+GIGM.US,D,20211112,000000,2.63,2.75,2.58,2.74,59264,0
+GIGM.US,D,20211115,000000,2.7,2.8,2.69,2.69,37211,0
+GIGM.US,D,20211116,000000,2.57,2.765,2.57,2.6509,12214,0
+GIGM.US,D,20211117,000000,2.62,2.72,2.59,2.6,33093,0
+GIGM.US,D,20211118,000000,2.59,2.67,2.525,2.54,24888,0
+GIGM.US,D,20211119,000000,2.56,2.64,2.53,2.54,9928,0
+GIGM.US,D,20211122,000000,2.56,2.62,2.5024,2.54,29774,0
+GIGM.US,D,20211123,000000,2.52,2.5899,2.475,2.49,39559,0
+GIGM.US,D,20211124,000000,2.49,2.5,2.48,2.495,14968,0
+GIGM.US,D,20211126,000000,2.46,2.53,2.46,2.53,9264,0
+GIGM.US,D,20211129,000000,2.56,2.56,2.48,2.52,12844,0
+GIGM.US,D,20211130,000000,2.47,2.5,2.45,2.46,25718,0
+GIGM.US,D,20211201,000000,2.46,2.5446,2.37,2.4,61351,0
+GIGM.US,D,20211202,000000,2.38,2.5,2.38,2.43,5944,0
+GIGM.US,D,20211203,000000,2.374,2.4,2.26,2.34,48565,0
+GIGM.US,D,20211206,000000,2.39,2.45,2.3155,2.42,38242,0
+GIGM.US,D,20211207,000000,2.42,2.45,2.3701,2.41,20560,0
+GIGM.US,D,20211208,000000,2.41,2.43,2.3947,2.42,12392,0
+GIGM.US,D,20211209,000000,2.38,2.45,2.38,2.42,11790,0
+GIGM.US,D,20211210,000000,2.37,2.44,2.37,2.44,9239,0
+GIGM.US,D,20211213,000000,2.35,2.43,2.34,2.35,24215,0
+GIGM.US,D,20211214,000000,2.32,2.4,2.305,2.33,20243,0
+GIGM.US,D,20211215,000000,2.3,2.3742,2.28,2.36,20170,0
+GIGM.US,D,20211216,000000,2.3,2.3296,2.23,2.24,77979,0
+GIGM.US,D,20211217,000000,2.23,2.27,2.21,2.23,24558,0
+GIGM.US,D,20211220,000000,2.2,2.22,2.11,2.15,35985,0
+GIGM.US,D,20211221,000000,2.2,2.33,2.2,2.28,52637,0
+GIGM.US,D,20211222,000000,2.2648,2.28,2.26,2.28,4938,0
+GIGM.US,D,20211223,000000,2.29,2.34,2.15,2.21,83059,0
+GIGM.US,D,20211227,000000,2.21,2.29,2.2,2.26,32213,0
+GIGM.US,D,20211228,000000,2.18,2.23,2.18,2.19,17219,0
+GIGM.US,D,20211229,000000,2.2,2.2,2.17,2.18,57911,0
+GIGM.US,D,20211230,000000,2.18,2.3,2.18,2.23,64927,0
+GIGM.US,D,20211231,000000,2.2246,2.2506,2.18,2.25,43118,0
+GIGM.US,D,20220103,000000,2.25,2.29,2.23,2.29,15342,0
+GIGM.US,D,20220104,000000,2.22,2.29,2.22,2.22,12184,0
+GIGM.US,D,20220105,000000,2.2482,2.2785,2.24,2.24,4213,0
+GIGM.US,D,20220106,000000,2.2083,2.26,2.1801,2.25,12299,0
+GIGM.US,D,20220107,000000,2.25,2.253,2.16,2.16,17297,0
+GIGM.US,D,20220110,000000,2.17,2.19,2.15,2.19,15335,0
+GIGM.US,D,20220111,000000,2.15,2.26,2.15,2.19,27799,0
+GIGM.US,D,20220112,000000,2.26,2.26,2.21,2.22,3631,0
+GIGM.US,D,20220113,000000,2.24,2.2599,2.2,2.25,27045,0
+GIGM.US,D,20220114,000000,2.25,2.25,2.15,2.16,20377,0
+GIGM.US,D,20220118,000000,2.15,2.23,2.15,2.17,10303,0
+GIGM.US,D,20220119,000000,2.15,2.18,2.13,2.13,41490,0
+GIGM.US,D,20220120,000000,2.14,2.17,2.07,2.07,16847,0
+GIGM.US,D,20220121,000000,2.05,2.05,1.97,1.99,77693,0
+GIGM.US,D,20220124,000000,1.99,1.99,1.75,1.7989,122600,0
+GIGM.US,D,20220125,000000,1.8,1.86,1.77,1.83,38004,0
+GIGM.US,D,20220126,000000,1.83,1.9,1.83,1.855,36058,0
+GIGM.US,D,20220127,000000,1.93,2.05,1.85,2.04,89850,0
+GIGM.US,D,20220128,000000,2.09,2.15,2.04,2.1195,52680,0
+GIGM.US,D,20220131,000000,2.15,2.18,2.0903,2.1199,83573,0
+GIGM.US,D,20220201,000000,2.15,2.15,2.08,2.12,16165,0
+GIGM.US,D,20220202,000000,2.16,2.16,2.1,2.13,6849,0
+GIGM.US,D,20220203,000000,2.13,2.13,2.06,2.09,17253,0
+GIGM.US,D,20220204,000000,2.12,2.13,2.05,2.1,16075,0
+GIGM.US,D,20220207,000000,2.1,2.1,2.05,2.081,12931,0
+GIGM.US,D,20220208,000000,2.1,2.1,2.0628,2.07,4443,0
+GIGM.US,D,20220209,000000,2.13,2.13,2.095,2.125,9551,0
+GIGM.US,D,20220210,000000,2.13,2.15,2.1,2.13,9299,0
+GIGM.US,D,20220211,000000,2.11,2.17,2.11,2.14,15884,0
+GIGM.US,D,20220214,000000,2.09,2.12,2.07,2.11,7801,0
+GIGM.US,D,20220215,000000,2.16,2.16,2.12,2.15,5567,0
+GIGM.US,D,20220216,000000,2.15,2.16,2.1101,2.16,7201,0
+GIGM.US,D,20220217,000000,2.14,2.17,2.12,2.12,29951,0
+GIGM.US,D,20220218,000000,2.1,2.17,2.05,2.075,33832,0
+GIGM.US,D,20220222,000000,2.07,2.07,1.98,2.0001,45367,0
+GIGM.US,D,20220223,000000,2.04,2.04,1.96,1.9726,3885,0
+GIGM.US,D,20220224,000000,1.93,1.95,1.86,1.87,77560,0
+GIGM.US,D,20220225,000000,1.89,1.9262,1.889,1.92,10641,0
+GIGM.US,D,20220228,000000,1.89,1.922,1.86,1.88,15283,0
+GIGM.US,D,20220301,000000,1.8901,1.98,1.8901,1.9487,49411,0
+GIGM.US,D,20220302,000000,1.96,1.96,1.9,1.9,25426,0
+GIGM.US,D,20220303,000000,1.8901,1.8901,1.86,1.87,27473,0
+GIGM.US,D,20220304,000000,1.86,1.88,1.85,1.87,35673,0
+GIGM.US,D,20220307,000000,1.87,1.87,1.8,1.8,39055,0
+GIGM.US,D,20220308,000000,1.67,1.8,1.67,1.68,97650,0
+GIGM.US,D,20220309,000000,1.73,1.79,1.7284,1.7899,14135,0
+GIGM.US,D,20220310,000000,1.78,1.82,1.76,1.81,8293,0
+GIGM.US,D,20220311,000000,1.825,1.8384,1.78,1.79,16586,0
+GIGM.US,D,20220314,000000,1.79,1.79,1.75,1.75,14364,0
+GIGM.US,D,20220315,000000,1.8,1.8,1.64,1.6519,49175,0
+GIGM.US,D,20220316,000000,1.72,1.74,1.65,1.6899,36640,0
+GIGM.US,D,20220317,000000,1.69,1.768,1.66,1.74,28030,0
+GIGM.US,D,20220318,000000,1.74,1.778,1.74,1.75,17710,0
+GIGM.US,D,20220321,000000,1.7132,1.75,1.71,1.735,4527,0
+GIGM.US,D,20220322,000000,1.75,1.75,1.72,1.74,6255,0
+GIGM.US,D,20220323,000000,1.74,1.77,1.7,1.76,10203,0
+GIGM.US,D,20220324,000000,1.7562,1.99,1.7489,1.92,195524,0
+GIGM.US,D,20220325,000000,2,2.35,1.77,1.9,668724,0
+GIGM.US,D,20220328,000000,1.9,1.9,1.7946,1.81,45333,0
+GIGM.US,D,20220329,000000,1.79,1.91,1.79,1.85,60075,0
+GIGM.US,D,20220330,000000,1.87,1.91,1.82,1.84,9665,0
+GIGM.US,D,20220331,000000,1.82,1.87,1.81,1.81,30741,0
+GIGM.US,D,20220401,000000,1.8372,1.8499,1.81,1.815,12918,0
+GIGM.US,D,20220404,000000,1.82,1.86,1.7511,1.81,77261,0
+GIGM.US,D,20220405,000000,1.825,1.83,1.81,1.82,18701,0
+GIGM.US,D,20220406,000000,1.82,1.83,1.82,1.82,4180,0
+GIGM.US,D,20220407,000000,1.8188,1.82,1.81,1.8199,3054,0
+GIGM.US,D,20220408,000000,1.82,1.82,1.75,1.7699,13079,0
+GIGM.US,D,20220411,000000,1.78,1.78,1.72,1.72,7174,0
+GIGM.US,D,20220412,000000,1.7312,1.7312,1.7,1.7,3930,0
+GIGM.US,D,20220413,000000,1.74,1.7595,1.7064,1.71,14131,0
+GIGM.US,D,20220414,000000,1.722,1.722,1.68,1.68,5198,0
+GIGM.US,D,20220418,000000,1.7,1.7,1.65,1.66,19904,0
+GIGM.US,D,20220419,000000,1.66,1.6892,1.66,1.671,11527,0
+GIGM.US,D,20220420,000000,1.68,1.685,1.68,1.68,2822,0
+GIGM.US,D,20220421,000000,1.67,1.69,1.6504,1.69,11319,0
+GIGM.US,D,20220422,000000,1.66,1.7699,1.6598,1.68,130949,0
+GIGM.US,D,20220425,000000,1.69,1.72,1.6,1.71,76722,0
+GIGM.US,D,20220426,000000,1.88,1.99,1.72,1.74,31302,0
+GIGM.US,D,20220427,000000,1.8,1.88,1.74,1.81,27869,0
+GIGM.US,D,20220428,000000,1.82,1.854,1.7318,1.75,9781,0
+GIGM.US,D,20220429,000000,1.78,1.78,1.69,1.74,8733,0
+GIGM.US,D,20220502,000000,1.74,1.74,1.7,1.73,8237,0
+GIGM.US,D,20220503,000000,1.7364,1.78,1.7,1.75,9456,0
+GIGM.US,D,20220504,000000,1.731,1.731,1.7,1.71,2848,0
+GIGM.US,D,20220505,000000,1.72,1.72,1.66,1.67,14055,0
+GIGM.US,D,20220506,000000,1.68,1.68,1.65,1.65,9606,0
+GIGM.US,D,20220509,000000,1.65,1.67,1.62,1.6228,17443,0
+GIGM.US,D,20220510,000000,1.62,1.64,1.62,1.64,2877,0
+GIGM.US,D,20220511,000000,1.65,1.66,1.59,1.59,45085,0
+GIGM.US,D,20220512,000000,1.6,1.62,1.54,1.54,12833,0
+GIGM.US,D,20220513,000000,1.54,1.58,1.49,1.52,47845,0
+GIGM.US,D,20220516,000000,1.52,1.5441,1.52,1.53,31839,0
+GIGM.US,D,20220517,000000,1.6,1.6,1.49,1.52,36807,0
+GIGM.US,D,20220518,000000,1.54,1.54,1.52,1.53,10211,0
+GIGM.US,D,20220519,000000,1.53,1.55,1.5128,1.52,19129,0
+GIGM.US,D,20220520,000000,1.52,1.53,1.5101,1.53,4003,0
+GIGM.US,D,20220523,000000,1.5899,1.6,1.53,1.55,17450,0
+GIGM.US,D,20220524,000000,1.57,1.75,1.55,1.61,71093,0
+GIGM.US,D,20220525,000000,1.65,1.65,1.62,1.62,12374,0
+GIGM.US,D,20220526,000000,1.642,1.642,1.62,1.63,4653,0
+GIGM.US,D,20220527,000000,1.65,1.65,1.5873,1.63,10938,0
+GIGM.US,D,20220531,000000,1.65,1.68,1.65,1.66,13607,0
+GIGM.US,D,20220601,000000,1.68,1.68,1.6371,1.6371,8358,0
+GIGM.US,D,20220602,000000,1.67,1.68,1.65,1.67,13834,0
+GIGM.US,D,20220603,000000,1.67,1.68,1.6301,1.6301,7689,0
+GIGM.US,D,20220606,000000,1.66,1.68,1.66,1.67,4498,0
+GIGM.US,D,20220607,000000,1.6957,1.6957,1.67,1.68,9107,0
+GIGM.US,D,20220608,000000,1.68,1.69,1.67,1.69,10188,0
+GIGM.US,D,20220609,000000,1.69,1.69,1.65,1.67,8549,0
+GIGM.US,D,20220610,000000,1.6405,1.67,1.6405,1.6687,4072,0
+GIGM.US,D,20220613,000000,1.61,1.7,1.61,1.61,13177,0
+GIGM.US,D,20220614,000000,1.6,1.69,1.6,1.69,4235,0
+GIGM.US,D,20220615,000000,1.65,1.68,1.51,1.64,28092,0
+GIGM.US,D,20220616,000000,1.6321,1.66,1.56,1.599,19689,0
+GIGM.US,D,20220617,000000,1.57,1.57,1.57,1.57,327,0
+GIGM.US,D,20220621,000000,1.615,1.615,1.57,1.57,2399,0
+GIGM.US,D,20220622,000000,1.52,1.52,1.52,1.52,305,0
+GIGM.US,D,20220623,000000,1.55,1.6001,1.55,1.5993,3150,0
+GIGM.US,D,20220624,000000,1.65,1.65,1.58,1.585,5311,0
+GIGM.US,D,20220627,000000,1.61,1.63,1.56,1.56,9727,0
+GIGM.US,D,20220628,000000,1.5801,1.5972,1.55,1.55,22112,0
+GIGM.US,D,20220629,000000,1.5801,1.5801,1.5598,1.5598,8040,0
+GIGM.US,D,20220630,000000,1.55,1.6,1.55,1.55,3161,0
+GIGM.US,D,20220701,000000,1.55,1.551,1.54,1.54,16536,0
+GIGM.US,D,20220705,000000,1.54,1.5899,1.54,1.57,12862,0
+GIGM.US,D,20220706,000000,1.5701,1.5801,1.56,1.565,6807,0
+GIGM.US,D,20220707,000000,1.56,1.5705,1.55,1.57,6285,0
+GIGM.US,D,20220708,000000,1.5701,1.5899,1.54,1.56,14916,0
+GIGM.US,D,20220711,000000,1.59,1.59,1.52,1.535,17512,0
+GIGM.US,D,20220712,000000,1.53,1.53,1.52,1.52,1700,0
+GIGM.US,D,20220713,000000,1.52,1.5309,1.52,1.53,984,0
+GIGM.US,D,20220714,000000,1.5301,1.5301,1.53,1.53,829,0
+GIGM.US,D,20220715,000000,1.53,1.54,1.53,1.5307,1059,0
+GIGM.US,D,20220718,000000,1.57,1.57,1.5518,1.5518,540,0
+GIGM.US,D,20220719,000000,1.5701,1.58,1.57,1.575,3175,0
+GIGM.US,D,20220720,000000,1.58,1.58,1.565,1.57,1808,0
+GIGM.US,D,20220721,000000,1.57,1.58,1.57,1.57,955,0
+GIGM.US,D,20220722,000000,1.56,1.58,1.52,1.57,31777,0
+GIGM.US,D,20220725,000000,1.5201,1.555,1.52,1.53,1878,0
+GIGM.US,D,20220726,000000,1.57,1.57,1.57,1.57,1369,0
+GIGM.US,D,20220727,000000,1.57,1.57,1.52,1.525,6235,0
+GIGM.US,D,20220728,000000,1.56,1.56,1.51,1.54,3337,0
+GIGM.US,D,20220729,000000,1.53,1.5327,1.51,1.53,5970,0
+GIGM.US,D,20220801,000000,1.55,1.55,1.51,1.51,1560,0
+GIGM.US,D,20220802,000000,1.51,1.5475,1.51,1.535,17201,0
+GIGM.US,D,20220803,000000,1.55,1.72,1.55,1.607,222952,0
+GIGM.US,D,20220804,000000,1.64,1.65,1.5,1.51,54578,0
+GIGM.US,D,20220805,000000,1.55,1.58,1.53,1.57,20505,0
+GIGM.US,D,20220808,000000,1.53,1.6486,1.53,1.59,433679,0
+GIGM.US,D,20220809,000000,1.67,1.7,1.55,1.59,165654,0
+GIGM.US,D,20220810,000000,1.6,1.8,1.47,1.55,124816,0
+GIGM.US,D,20220811,000000,1.58,1.7,1.58,1.65,36253,0
+GIGM.US,D,20220812,000000,1.65,1.67,1.6082,1.64,12376,0
+GIGM.US,D,20220815,000000,1.67,2.7,1.67,2.32,13195676,0
+GIGM.US,D,20220816,000000,2.42,2.97,1.97,2.16,8036542,0
+GIGM.US,D,20220817,000000,2.29,2.4,1.9,1.95,2680401,0
+GIGM.US,D,20220818,000000,1.91,1.9399,1.7,1.78,713488,0
+GIGM.US,D,20220819,000000,1.76,1.77,1.64,1.66,257968,0
+GIGM.US,D,20220822,000000,1.61,1.62,1.52,1.605,178915,0
+GIGM.US,D,20220823,000000,1.58,1.6,1.54,1.56,101658,0
+GIGM.US,D,20220824,000000,1.56,1.6097,1.54,1.55,65542,0
+GIGM.US,D,20220825,000000,1.54,1.58,1.52,1.56,73882,0
+GIGM.US,D,20220826,000000,1.54,1.59,1.53,1.55,42962,0
+GIGM.US,D,20220829,000000,1.54,1.58,1.52,1.52,52893,0
+GIGM.US,D,20220830,000000,1.53,1.555,1.5,1.54,87505,0
+GIGM.US,D,20220831,000000,1.51,1.5246,1.45,1.509,82362,0
+GIGM.US,D,20220901,000000,1.49,1.52,1.47,1.49,57347,0
+GIGM.US,D,20220902,000000,1.47,1.4899,1.45,1.46,44179,0
+GIGM.US,D,20220906,000000,1.46,1.47,1.41,1.4501,28417,0
+GIGM.US,D,20220907,000000,1.45,1.45,1.42,1.4314,31009,0
+GIGM.US,D,20220908,000000,1.44,1.47,1.41,1.45,21179,0
+GIGM.US,D,20220909,000000,1.46,1.49,1.42,1.45,23970,0
+GIGM.US,D,20220912,000000,1.42,1.46,1.41,1.45,49447,0
+GIGM.US,D,20220913,000000,1.4401,1.52,1.32,1.4,96852,0
+GIGM.US,D,20220914,000000,1.37,1.42,1.37,1.41,13004,0
+GIGM.US,D,20220915,000000,1.52,1.52,1.39,1.41,17795,0
+GIGM.US,D,20220916,000000,1.38,1.4,1.37,1.38,23720,0
+GIGM.US,D,20220919,000000,1.3763,1.3763,1.35,1.36,13849,0
+GIGM.US,D,20220920,000000,1.35,1.3699,1.3199,1.335,36137,0
+GIGM.US,D,20220921,000000,1.34,1.34,1.2773,1.28,59184,0
+GIGM.US,D,20220922,000000,1.27,1.3,1.16,1.24,66097,0
+GIGM.US,D,20220923,000000,1.2101,1.25,1.2101,1.2499,4458,0
+GIGM.US,D,20220926,000000,1.26,1.265,1.22,1.24,6164,0
+GIGM.US,D,20220927,000000,1.2721,1.2721,1.22,1.24,33198,0
+GIGM.US,D,20220928,000000,1.21,1.2453,1.2,1.245,5886,0
+GIGM.US,D,20220929,000000,1.21,1.26,1.21,1.22,22487,0
+GIGM.US,D,20220930,000000,1.245,1.26,1.12,1.26,36910,0
+GIGM.US,D,20221003,000000,1.23,1.2301,1.21,1.22,7985,0
+GIGM.US,D,20221004,000000,1.22,1.3,1.22,1.2899,10172,0
+GIGM.US,D,20221005,000000,1.2594,1.3145,1.2594,1.3,11897,0
+GIGM.US,D,20221006,000000,1.33,1.33,1.31,1.31,4744,0
+GIGM.US,D,20221007,000000,1.25,1.2887,1.22,1.27,12406,0
+GIGM.US,D,20221010,000000,1.28,1.28,1.22,1.22,4754,0
+GIGM.US,D,20221011,000000,1.2301,1.2315,1.18,1.2,30463,0
+GIGM.US,D,20221012,000000,1.2201,1.32,1.18,1.29,117728,0
+GIGM.US,D,20221013,000000,1.265,1.2806,1.24,1.275,2906,0
+GIGM.US,D,20221014,000000,1.27,1.287,1.2527,1.2536,9483,0
+GIGM.US,D,20221017,000000,1.25,1.25,1.22,1.24,11832,0
+GIGM.US,D,20221018,000000,1.24,1.27,1.23,1.24,12903,0
+GIGM.US,D,20221019,000000,1.22,1.3296,1.22,1.31,45755,0
+GIGM.US,D,20221020,000000,1.27,1.33,1.25,1.26,25650,0
+GIGM.US,D,20221021,000000,1.26,1.3,1.22,1.26,52451,0
+GIGM.US,D,20221024,000000,1.18,1.27,1.18,1.25,41642,0
+GIGM.US,D,20221025,000000,1.25,1.3,1.25,1.28,26729,0
+GIGM.US,D,20221026,000000,1.25,1.3,1.24,1.275,11379,0
+GIGM.US,D,20221027,000000,1.24,1.3,1.24,1.275,11146,0
+GIGM.US,D,20221028,000000,1.28,1.34,1.235,1.25,194427,0
+GIGM.US,D,20221031,000000,1.26,1.2871,1.23,1.24,44249,0
+GIGM.US,D,20221101,000000,1.23,1.2542,1.22,1.23,22483,0
+GIGM.US,D,20221102,000000,1.22,1.2475,1.2,1.2,16894,0
+GIGM.US,D,20221103,000000,1.2,1.23,1.17,1.2,34267,0
+GIGM.US,D,20221104,000000,1.2101,1.2167,1.2,1.2,19243,0
+GIGM.US,D,20221107,000000,1.2,1.24,1.2,1.22,3998,0
+GIGM.US,D,20221108,000000,1.22,1.23,1.2,1.2,6078,0
+GIGM.US,D,20221109,000000,1.2,1.215,1.18,1.19,40575,0
+GIGM.US,D,20221110,000000,1.18,1.22,1.18,1.201,23529,0
+GIGM.US,D,20221111,000000,1.2,1.23,1.2,1.21,8986,0
+GIGM.US,D,20221114,000000,1.23,1.25,1.21,1.22,12992,0
+GIGM.US,D,20221115,000000,1.25,1.25,1.22,1.23,12559,0
+GIGM.US,D,20221116,000000,1.2,1.24,1.2,1.23,5642,0
+GIGM.US,D,20221117,000000,1.22,1.26,1.22,1.26,3241,0
+GIGM.US,D,20221118,000000,1.2787,1.29,1.2787,1.2797,19986,0
+GIGM.US,D,20221121,000000,1.265,1.265,1.2519,1.2519,1124,0
+GIGM.US,D,20221122,000000,1.2558,1.27,1.23,1.26,3310,0
+GIGM.US,D,20221123,000000,1.23,1.27,1.223,1.24,6387,0
+GIGM.US,D,20221125,000000,1.24,1.2601,1.2399,1.24,4579,0
+GIGM.US,D,20221128,000000,1.25,1.26,1.24,1.24,7167,0
+GIGM.US,D,20221129,000000,1.28,1.28,1.24,1.25,7610,0
+GIGM.US,D,20221130,000000,1.24,1.2563,1.21,1.25,10202,0
+GIGM.US,D,20221201,000000,1.22,1.25,1.22,1.23,4037,0
+GIGM.US,D,20221202,000000,1.23,1.24,1.22,1.22,3759,0
+GIGM.US,D,20221205,000000,1.22,1.24,1.2009,1.22,13684,0
+GIGM.US,D,20221206,000000,1.21,1.2399,1.21,1.22,3650,0
+GIGM.US,D,20221207,000000,1.22,1.2245,1.2,1.205,14088,0
+GIGM.US,D,20221208,000000,1.21,1.225,1.18,1.2,12168,0
+GIGM.US,D,20221209,000000,1.2,1.22,1.18,1.2199,15484,0
+GIGM.US,D,20221212,000000,1.19,1.2005,1.19,1.19,5221,0
+GIGM.US,D,20221213,000000,1.19,1.195,1.18,1.19,14654,0
+GIGM.US,D,20221214,000000,1.1914,1.2001,1.16,1.17,11657,0
+GIGM.US,D,20221215,000000,1.1686,1.19,1.1673,1.18,15333,0
+GIGM.US,D,20221216,000000,1.19,1.21,1.17,1.19,18052,0
+GIGM.US,D,20221219,000000,1.17,1.2005,1.17,1.18,19446,0
+GIGM.US,D,20221220,000000,1.18,1.21,1.18,1.19,5206,0
+GIGM.US,D,20221221,000000,1.205,1.2111,1.17,1.2,12674,0
+GIGM.US,D,20221222,000000,1.2,1.2,1.18,1.18,2048,0
+GIGM.US,D,20221223,000000,1.18,1.22,1.179,1.21,21853,0
+GIGM.US,D,20221227,000000,1.19,1.1901,1.15,1.17,16099,0
+GIGM.US,D,20221228,000000,1.16,1.18,1.1538,1.18,57138,0
+GIGM.US,D,20221229,000000,1.17,1.23,1.17,1.2001,23946,0
+GIGM.US,D,20221230,000000,1.17,1.2202,1.17,1.21,10164,0
+GIGM.US,D,20230103,000000,1.21,1.24,1.21,1.23,14773,0
+GIGM.US,D,20230104,000000,1.26,1.26,1.2,1.213,11253,0
+GIGM.US,D,20230105,000000,1.21,1.26,1.21,1.22,3566,0
+GIGM.US,D,20230106,000000,1.22,1.2272,1.2,1.2,2540,0
+GIGM.US,D,20230109,000000,1.21,1.3027,1.18,1.25,28857,0
+GIGM.US,D,20230110,000000,1.2627,1.2627,1.23,1.25,29712,0
+GIGM.US,D,20230111,000000,1.2427,1.2627,1.2427,1.2627,2805,0
+GIGM.US,D,20230112,000000,1.27,1.38,1.27,1.36,48595,0
+GIGM.US,D,20230113,000000,1.35,1.38,1.3,1.3201,35602,0
+GIGM.US,D,20230117,000000,1.34,1.37,1.31,1.34,27445,0
+GIGM.US,D,20230118,000000,1.36,1.48,1.31,1.4138,86840,0
+GIGM.US,D,20230119,000000,1.41,1.45,1.34,1.37,56044,0
+GIGM.US,D,20230120,000000,1.41,1.41,1.37,1.38,19681,0
+GIGM.US,D,20230123,000000,1.38,1.42,1.3601,1.41,19661,0
+GIGM.US,D,20230124,000000,1.43,1.43,1.38,1.4,19192,0
+GIGM.US,D,20230125,000000,1.39,1.42,1.39,1.39,2478,0
+GIGM.US,D,20230126,000000,1.4,1.41,1.39,1.4001,14784,0
+GIGM.US,D,20230127,000000,1.4,1.42,1.4,1.41,29895,0
+GIGM.US,D,20230130,000000,1.41,1.42,1.4048,1.41,24164,0
+GIGM.US,D,20230131,000000,1.41,1.54,1.4,1.45,211784,0
+GIGM.US,D,20230201,000000,1.53,1.53,1.48,1.5,59121,0
+GIGM.US,D,20230202,000000,1.53,1.53,1.4201,1.45,33985,0
+GIGM.US,D,20230203,000000,1.4603,1.4603,1.45,1.45,14539,0
+GIGM.US,D,20230206,000000,1.48,1.6,1.4712,1.49,359578,0
+GIGM.US,D,20230207,000000,1.54,1.89,1.5,1.57,1044263,0
+GIGM.US,D,20230208,000000,1.57,1.62,1.5101,1.54,74979,0
+GIGM.US,D,20230209,000000,1.55,1.56,1.52,1.52,35278,0
+GIGM.US,D,20230210,000000,1.52,1.54,1.47,1.49,43734,0
+GIGM.US,D,20230213,000000,1.5,1.5,1.47,1.48,25637,0
+GIGM.US,D,20230214,000000,1.4737,1.4799,1.46,1.46,14424,0
+GIGM.US,D,20230215,000000,1.46,1.49,1.43,1.44,19604,0
+GIGM.US,D,20230216,000000,1.44,1.44,1.41,1.43,36612,0
+GIGM.US,D,20230217,000000,1.4399,1.44,1.42,1.43,9964,0
+GIGM.US,D,20230221,000000,1.43,1.45,1.42,1.42,32313,0
+GIGM.US,D,20230222,000000,1.4217,1.425,1.42,1.42,6388,0
+GIGM.US,D,20230223,000000,1.4,1.41,1.4,1.4,14501,0
+GIGM.US,D,20230224,000000,1.3908,1.4,1.3901,1.4,1256,0
+GIGM.US,D,20230227,000000,1.38,1.39,1.38,1.3821,5928,0
+GIGM.US,D,20230228,000000,1.38,1.39,1.37,1.38,17410,0
+GIGM.US,D,20230301,000000,1.37,1.37,1.35,1.355,29137,0
+GIGM.US,D,20230302,000000,1.3786,1.3786,1.3617,1.37,2960,0
+GIGM.US,D,20230303,000000,1.38,1.42,1.37,1.37,35325,0
+GIGM.US,D,20230306,000000,1.37,1.38,1.36,1.36,3897,0
+GIGM.US,D,20230307,000000,1.38,1.39,1.37,1.37,13502,0
+GIGM.US,D,20230308,000000,1.37,1.3801,1.37,1.37,6846,0
+GIGM.US,D,20230309,000000,1.37,1.38,1.37,1.37,1729,0
+GIGM.US,D,20230310,000000,1.38,1.38,1.37,1.37,7360,0
+GIGM.US,D,20230313,000000,1.37,1.39,1.37,1.38,5020,0
+GIGM.US,D,20230314,000000,1.37,1.392,1.37,1.38,14866,0
+GIGM.US,D,20230315,000000,1.38,1.4,1.38,1.3929,4435,0
+GIGM.US,D,20230316,000000,1.4,1.44,1.39,1.3988,35342,0
+GIGM.US,D,20230317,000000,1.42,1.44,1.4,1.41,4764,0
+GIGM.US,D,20230320,000000,1.41,1.4302,1.41,1.42,37051,0
+GIGM.US,D,20230321,000000,1.42,1.44,1.42,1.42,5340,0
+GIGM.US,D,20230322,000000,1.43,1.43,1.42,1.42,6152,0
+GIGM.US,D,20230323,000000,1.42,1.4201,1.41,1.42,2122,0
+GIGM.US,D,20230324,000000,1.42,1.43,1.41,1.41,3210,0
+GIGM.US,D,20230327,000000,1.41,1.41,1.41,1.41,2597,0
+GIGM.US,D,20230328,000000,1.42,1.42,1.41,1.41,6011,0
+GIGM.US,D,20230329,000000,1.43,1.43,1.42,1.43,7225,0
+GIGM.US,D,20230330,000000,1.42,1.43,1.41,1.41,10986,0
+GIGM.US,D,20230331,000000,1.41,1.43,1.41,1.42,24321,0
+GIGM.US,D,20230403,000000,1.42,1.4201,1.41,1.415,8331,0
+GIGM.US,D,20230404,000000,1.42,1.425,1.41,1.42,10380,0
+GIGM.US,D,20230405,000000,1.4129,1.42,1.41,1.41,5493,0
+GIGM.US,D,20230406,000000,1.41,1.42,1.41,1.41,1100,0
+GIGM.US,D,20230410,000000,1.41,1.41,1.4,1.41,7760,0
+GIGM.US,D,20230411,000000,1.4,1.41,1.4,1.41,2442,0
+GIGM.US,D,20230412,000000,1.4,1.4159,1.4,1.4,1028,0
+GIGM.US,D,20230413,000000,1.4,1.4,1.4,1.4,10205,0
+GIGM.US,D,20230414,000000,1.41,1.41,1.4,1.4,3801,0
+GIGM.US,D,20230417,000000,1.4031,1.42,1.4,1.4,2588,0
+GIGM.US,D,20230418,000000,1.41,1.42,1.4,1.4,9129,0
+GIGM.US,D,20230419,000000,1.4,1.4001,1.38,1.38,7658,0
+GIGM.US,D,20230420,000000,1.38,1.41,1.38,1.41,3614,0
+GIGM.US,D,20230421,000000,1.38,1.41,1.38,1.4,2316,0
+GIGM.US,D,20230424,000000,1.3977,1.3977,1.39,1.39,776,0
+GIGM.US,D,20230425,000000,1.3899,1.39,1.38,1.38,21486,0
+GIGM.US,D,20230426,000000,1.38,1.38,1.38,1.38,2194,0
+GIGM.US,D,20230427,000000,1.3898,1.4896,1.385,1.4487,56031,0
+GIGM.US,D,20230428,000000,1.44,1.5,1.44,1.48,17302,0
+GIGM.US,D,20230501,000000,1.47,1.5856,1.47,1.5482,102304,0
+GIGM.US,D,20230502,000000,1.52,1.57,1.515,1.53,31632,0
+GIGM.US,D,20230503,000000,1.53,1.62,1.4883,1.55,76662,0
+GIGM.US,D,20230504,000000,1.5373,1.59,1.48,1.525,37894,0
+GIGM.US,D,20230505,000000,1.5,1.57,1.43,1.5,15292,0
+GIGM.US,D,20230508,000000,1.46,1.54,1.46,1.48,7744,0
+GIGM.US,D,20230509,000000,1.5,1.5,1.38,1.43,61728,0
+GIGM.US,D,20230510,000000,1.41,1.54,1.41,1.44,4326,0
+GIGM.US,D,20230511,000000,1.38,1.47,1.38,1.44,9424,0
+GIGM.US,D,20230512,000000,1.45,1.47,1.4001,1.45,3131,0
+GIGM.US,D,20230515,000000,1.4426,1.45,1.38,1.42,9777,0
+GIGM.US,D,20230516,000000,1.46,1.46,1.38,1.42,2440,0
+GIGM.US,D,20230517,000000,1.3901,1.46,1.3901,1.46,1214,0
+GIGM.US,D,20230518,000000,1.45,1.45,1.41,1.45,12253,0
+GIGM.US,D,20230519,000000,1.42,1.4647,1.4,1.43,13175,0
+GIGM.US,D,20230522,000000,1.41,1.41,1.39,1.4,6587,0
+GIGM.US,D,20230523,000000,1.41,1.41,1.4,1.41,5401,0
+GIGM.US,D,20230524,000000,1.4,1.4271,1.4,1.4271,2966,0
+GIGM.US,D,20230525,000000,1.42,1.49,1.42,1.49,42340,0
+GIGM.US,D,20230526,000000,1.48,1.495,1.4224,1.4412,22381,0
+GIGM.US,D,20230530,000000,1.48,1.48,1.42,1.42,8252,0
+GIGM.US,D,20230531,000000,1.42,1.457,1.4,1.41,7425,0
+GIGM.US,D,20230601,000000,1.41,1.43,1.41,1.41,6747,0
+GIGM.US,D,20230602,000000,1.41,1.45,1.39,1.4498,29342,0
+GIGM.US,D,20230606,000000,1.45,1.45,1.42,1.42,2517,0
+GIGM.US,D,20230607,000000,1.45,1.49,1.44,1.47,39816,0
+GIGM.US,D,20230608,000000,1.46,1.48,1.46,1.4715,5785,0
+GIGM.US,D,20230609,000000,1.48,1.48,1.41,1.43,21253,0
+GIGM.US,D,20230612,000000,1.48,1.48,1.45,1.46,920,0
+GIGM.US,D,20230613,000000,1.46,1.48,1.41,1.44,3707,0
+GIGM.US,D,20230614,000000,1.43,1.4301,1.41,1.41,3311,0
+GIGM.US,D,20230615,000000,1.46,1.46,1.42,1.42,2341,0
+GIGM.US,D,20230616,000000,1.4,1.455,1.4,1.41,6586,0
+GIGM.US,D,20230620,000000,1.42,1.42,1.38,1.3901,26384,0
+GIGM.US,D,20230621,000000,1.42,1.42,1.38,1.4,12742,0
+GIGM.US,D,20230622,000000,1.45,1.4504,1.38,1.4206,4273,0
+GIGM.US,D,20230623,000000,1.4,1.4,1.38,1.38,2527,0
+GIGM.US,D,20230626,000000,1.3959,1.3959,1.38,1.395,5283,0
+GIGM.US,D,20230627,000000,1.38,1.395,1.37,1.37,28588,0
+GIGM.US,D,20230628,000000,1.389,1.4,1.38,1.38,2167,0
+GIGM.US,D,20230629,000000,1.3973,1.405,1.396,1.4,5945,0
+GIGM.US,D,20230630,000000,1.38,1.42,1.38,1.39,1302,0
+GIGM.US,D,20230703,000000,1.38,1.41,1.38,1.405,2056,0
+GIGM.US,D,20230705,000000,1.395,1.4,1.39,1.39,3552,0
+GIGM.US,D,20230706,000000,1.41,1.41,1.39,1.4,3366,0
+GIGM.US,D,20230707,000000,1.42,1.42,1.3901,1.3901,845,0
+GIGM.US,D,20230710,000000,1.39,1.42,1.39,1.41,959,0
+GIGM.US,D,20230711,000000,1.4,1.41,1.4,1.41,5114,0
+GIGM.US,D,20230712,000000,1.4,1.4062,1.38,1.39,6941,0
+GIGM.US,D,20230713,000000,1.39,1.42,1.39,1.39,11635,0
+GIGM.US,D,20230714,000000,1.4,1.42,1.4,1.4,10746,0
+GIGM.US,D,20230717,000000,1.4,1.41,1.38,1.39,2461,0
+GIGM.US,D,20230718,000000,1.382,1.4,1.38,1.39,4606,0
+GIGM.US,D,20230719,000000,1.382,1.43,1.38,1.43,21140,0
+GIGM.US,D,20230720,000000,1.42,1.475,1.39,1.47,23380,0
+GIGM.US,D,20230721,000000,1.47,1.5,1.4499,1.49,14528,0
+GIGM.US,D,20230724,000000,1.47,1.4727,1.46,1.46,4617,0
+GIGM.US,D,20230725,000000,1.45,1.53,1.45,1.4901,12020,0
+GIGM.US,D,20230726,000000,1.56,1.56,1.48,1.48,2928,0
+GIGM.US,D,20230727,000000,1.49,1.54,1.49,1.49,11385,0
+GIGM.US,D,20230728,000000,1.51,1.53,1.51,1.5142,2535,0
+GIGM.US,D,20230731,000000,1.53,1.53,1.47,1.47,3913,0
+GIGM.US,D,20230801,000000,1.47,1.53,1.47,1.53,4893,0
+GIGM.US,D,20230802,000000,1.53,1.53,1.47,1.52,8597,0
+GIGM.US,D,20230803,000000,1.4847,1.53,1.4847,1.53,533,0
+GIGM.US,D,20230807,000000,1.48,1.48,1.48,1.48,169,0
+GIGM.US,D,20230808,000000,1.48,1.48,1.47,1.47,8566,0
+GIGM.US,D,20230809,000000,1.47,1.4932,1.46,1.4671,5396,0
+GIGM.US,D,20230810,000000,1.46,1.4949,1.45,1.4568,12615,0
+GIGM.US,D,20230811,000000,1.45,1.455,1.45,1.45,19331,0
+GIGM.US,D,20230814,000000,1.45,1.45,1.43,1.44,12494,0
+GIGM.US,D,20230815,000000,1.46,1.5,1.43,1.48,5746,0
+GIGM.US,D,20230816,000000,1.43,1.43,1.43,1.43,722,0
+GIGM.US,D,20230817,000000,1.44,1.45,1.44,1.45,1498,0
+GIGM.US,D,20230818,000000,1.43,1.45,1.43,1.45,3773,0
+GIGM.US,D,20230821,000000,1.43,1.455,1.43,1.455,3675,0
+GIGM.US,D,20230822,000000,1.43,1.455,1.43,1.43,1237,0
+GIGM.US,D,20230823,000000,1.43,1.48,1.43,1.455,8732,0
+GIGM.US,D,20230824,000000,1.455,1.455,1.43,1.43,1540,0
+GIGM.US,D,20230825,000000,1.4302,1.4302,1.43,1.43,6199,0
+GIGM.US,D,20230828,000000,1.39,1.401,1.39,1.401,675,0
+GIGM.US,D,20230830,000000,1.39,1.4073,1.39,1.405,6690,0
+GIGM.US,D,20230831,000000,1.3902,1.3911,1.3742,1.3742,2436,0
+GIGM.US,D,20230901,000000,1.3929,1.3929,1.37,1.37,1094,0
+GIGM.US,D,20230905,000000,1.36,1.36,1.36,1.36,283,0
+GIGM.US,D,20230906,000000,1.37,1.395,1.37,1.37,1216,0
+GIGM.US,D,20230907,000000,1.42,1.47,1.38,1.4376,10607,0
+GIGM.US,D,20230908,000000,1.39,1.4111,1.38,1.4111,678,0
+GIGM.US,D,20230911,000000,1.38,1.42,1.37,1.3768,10519,0
+GIGM.US,D,20230913,000000,1.37,1.37,1.37,1.37,159,0
+GIGM.US,D,20230914,000000,1.38,1.38,1.38,1.38,526,0
+GIGM.US,D,20230915,000000,1.4,1.4,1.36,1.37,9003,0
+GIGM.US,D,20230918,000000,1.37,1.43,1.3682,1.4095,2327,0
+GIGM.US,D,20230919,000000,1.395,1.395,1.36,1.38,8224,0
+GIGM.US,D,20230920,000000,1.36,1.36,1.36,1.36,177,0
+GIGM.US,D,20230921,000000,1.37,1.37,1.37,1.37,174,0
+GIGM.US,D,20230922,000000,1.3601,1.38,1.36,1.38,1452,0
+GIGM.US,D,20230925,000000,1.38,1.38,1.36,1.38,2300,0
+GIGM.US,D,20230926,000000,1.36,1.3601,1.36,1.36,763,0
+GIGM.US,D,20230927,000000,1.36,1.3714,1.36,1.36,6074,0
+GIGM.US,D,20230928,000000,1.35,1.352,1.35,1.35,1747,0
+GIGM.US,D,20230929,000000,1.35,1.35,1.35,1.35,319,0
+GIGM.US,D,20231002,000000,1.39,1.39,1.35,1.35,2117,0
+GIGM.US,D,20231003,000000,1.35,1.36,1.35,1.35,9617,0
+GIGM.US,D,20231004,000000,1.35,1.37,1.35,1.35,1473,0
+GIGM.US,D,20231005,000000,1.35,1.3501,1.34,1.3501,7677,0
+GIGM.US,D,20231006,000000,1.35,1.37,1.345,1.37,15700,0
+GIGM.US,D,20231009,000000,1.34,1.37,1.34,1.37,9724,0
+GIGM.US,D,20231010,000000,1.3401,1.37,1.34,1.37,9452,0
+GIGM.US,D,20231011,000000,1.34,1.345,1.34,1.34,8322,0
+GIGM.US,D,20231012,000000,1.35,1.39,1.35,1.39,1074,0
+GIGM.US,D,20231013,000000,1.365,1.39,1.34,1.39,1390,0
+GIGM.US,D,20231016,000000,1.365,1.38,1.365,1.38,554,0
+GIGM.US,D,20231017,000000,1.35,1.39,1.35,1.39,1113,0
+GIGM.US,D,20231018,000000,1.36,1.38,1.36,1.38,1068,0
+GIGM.US,D,20231019,000000,1.3693,1.39,1.36,1.39,1139,0
+GIGM.US,D,20231020,000000,1.36,1.36,1.36,1.36,295,0
+GIGM.US,D,20231023,000000,1.36,1.36,1.34,1.355,8027,0
+GIGM.US,D,20231024,000000,1.34,1.3761,1.34,1.3761,1264,0
+GIGM.US,D,20231025,000000,1.34,1.35,1.34,1.3401,667,0
+GIGM.US,D,20231026,000000,1.35,1.35,1.34,1.35,5806,0
+GIGM.US,D,20231027,000000,1.35,1.38,1.35,1.35,701,0
+GIGM.US,D,20231030,000000,1.3799,1.38,1.34,1.38,8972,0
+GIGM.US,D,20231031,000000,1.35,1.39,1.34,1.3801,19895,0
+GIGM.US,D,20231101,000000,1.35,1.37,1.35,1.36,6635,0
+GIGM.US,D,20231102,000000,1.36,1.36,1.35,1.36,3467,0
+GIGM.US,D,20231103,000000,1.35,1.36,1.34,1.355,5517,0
+GIGM.US,D,20231106,000000,1.36,1.36,1.35,1.355,7302,0
+GIGM.US,D,20231107,000000,1.36,1.36,1.35,1.355,8714,0
+GIGM.US,D,20231108,000000,1.35,1.35,1.35,1.35,270,0
+GIGM.US,D,20231109,000000,1.36,1.3739,1.36,1.37,7304,0
+GIGM.US,D,20231110,000000,1.35,1.3699,1.35,1.3699,5965,0
+GIGM.US,D,20231113,000000,1.3519,1.3519,1.35,1.35,1553,0
+GIGM.US,D,20231114,000000,1.35,1.37,1.35,1.37,8734,0
+GIGM.US,D,20231115,000000,1.36,1.38,1.36,1.38,7137,0
+GIGM.US,D,20231116,000000,1.36,1.4,1.35,1.3999,19597,0
+GIGM.US,D,20231117,000000,1.36,1.375,1.36,1.375,2264,0
+GIGM.US,D,20231120,000000,1.3701,1.42,1.3701,1.4,26119,0
+GIGM.US,D,20231121,000000,1.38,1.4,1.38,1.4,8062,0
+GIGM.US,D,20231122,000000,1.3825,1.4,1.38,1.39,4028,0
+GIGM.US,D,20231124,000000,1.39,1.4,1.39,1.4,7223,0
+GIGM.US,D,20231127,000000,1.43,1.43,1.395,1.43,20465,0
+GIGM.US,D,20231128,000000,1.4,1.449,1.4,1.44,3414,0
+GIGM.US,D,20231129,000000,1.4,1.42,1.4,1.42,3231,0
+GIGM.US,D,20231130,000000,1.41,1.4457,1.41,1.41,6615,0
+GIGM.US,D,20231201,000000,1.41,1.4483,1.41,1.4483,3042,0
+GIGM.US,D,20231204,000000,1.42,1.42,1.41,1.41,2156,0
+GIGM.US,D,20231205,000000,1.41,1.41,1.4,1.41,9308,0
+GIGM.US,D,20231206,000000,1.4,1.465,1.4,1.45,14650,0
+GIGM.US,D,20231207,000000,1.4179,1.4466,1.41,1.4466,700,0
+GIGM.US,D,20231208,000000,1.4168,1.43,1.41,1.43,2835,0
+GIGM.US,D,20231211,000000,1.4232,1.43,1.4232,1.43,509,0
+GIGM.US,D,20231212,000000,1.41,1.425,1.4,1.425,30671,0
+GIGM.US,D,20231213,000000,1.4,1.45,1.4,1.45,6407,0
+GIGM.US,D,20231214,000000,1.4,1.45,1.4,1.45,3306,0
+GIGM.US,D,20231215,000000,1.4084,1.425,1.405,1.42,6823,0
+GIGM.US,D,20231218,000000,1.4,1.42,1.4,1.4,8524,0
+GIGM.US,D,20231219,000000,1.4,1.4121,1.4,1.4,26326,0
+GIGM.US,D,20231220,000000,1.4,1.42,1.4,1.4,21682,0
+GIGM.US,D,20231221,000000,1.42,1.42,1.4036,1.416,4745,0
+GIGM.US,D,20231222,000000,1.41,1.4124,1.4001,1.4003,1372,0
+GIGM.US,D,20231226,000000,1.41,1.41,1.4,1.4,9355,0
+GIGM.US,D,20231227,000000,1.4,1.4194,1.4,1.4,11045,0
+GIGM.US,D,20231228,000000,1.4,1.42,1.4,1.41,16318,0
+GIGM.US,D,20231229,000000,1.41,1.41,1.39,1.3901,26767,0
+GIGM.US,D,20240102,000000,1.39,1.4,1.39,1.4,5517,0
+GIGM.US,D,20240103,000000,1.4,1.4,1.39,1.39,287,0
+GIGM.US,D,20240104,000000,1.39,1.39,1.39,1.39,1157,0
+GIGM.US,D,20240105,000000,1.42,1.42,1.39,1.39,1778,0
+GIGM.US,D,20240108,000000,1.39,1.42,1.38,1.39,8312,0
+GIGM.US,D,20240109,000000,1.3888,1.4056,1.3888,1.39,422,0
+GIGM.US,D,20240110,000000,1.38,1.3922,1.38,1.3922,1169,0
+GIGM.US,D,20240111,000000,1.41,1.41,1.39,1.39,8890,0
+GIGM.US,D,20240112,000000,1.39,1.4,1.39,1.3901,792,0
+GIGM.US,D,20240116,000000,1.39,1.4,1.39,1.4,644,0
+GIGM.US,D,20240117,000000,1.415,1.42,1.41,1.41,6840,0
+GIGM.US,D,20240118,000000,1.42,1.4475,1.415,1.43,30092,0
+GIGM.US,D,20240119,000000,1.42,1.4405,1.41,1.41,16477,0
+GIGM.US,D,20240122,000000,1.44,1.44,1.41,1.42,10630,0
+GIGM.US,D,20240123,000000,1.42,1.42,1.41,1.41,1023,0
+GIGM.US,D,20240124,000000,1.45,1.5,1.4101,1.422,17272,0
+GIGM.US,D,20240125,000000,1.445,1.445,1.41,1.44,1140,0
+GIGM.US,D,20240126,000000,1.41,1.42,1.41,1.42,986,0
+GIGM.US,D,20240129,000000,1.41,1.41,1.4,1.41,32180,0
+GIGM.US,D,20240130,000000,1.4123,1.415,1.4,1.415,7565,0
+GIGM.US,D,20240131,000000,1.41,1.41,1.4,1.4,8822,0
+GIGM.US,D,20240201,000000,1.4,1.42,1.39,1.42,4031,0
+GIGM.US,D,20240202,000000,1.39,1.4,1.39,1.395,5159,0
+GIGM.US,D,20240205,000000,1.39,1.4,1.3899,1.4,14171,0
+GIGM.US,D,20240206,000000,1.447,1.447,1.38,1.38,22430,0
+GIGM.US,D,20240207,000000,1.38,1.4139,1.3799,1.39,19490,0
+GIGM.US,D,20240208,000000,1.38,1.3991,1.36,1.3601,48105,0
+GIGM.US,D,20240209,000000,1.36,1.39,1.35,1.35,13787,0
+GIGM.US,D,20240212,000000,1.35,1.4,1.35,1.39,1994,0
+GIGM.US,D,20240213,000000,1.38,1.38,1.36,1.37,331,0
+GIGM.US,D,20240214,000000,1.36,1.36,1.34,1.34,16658,0
+GIGM.US,D,20240215,000000,1.37,1.37,1.34,1.35,6420,0
+GIGM.US,D,20240216,000000,1.3509,1.36,1.35,1.35,1518,0
+GIGM.US,D,20240220,000000,1.35,1.35,1.34,1.35,5106,0
+GIGM.US,D,20240221,000000,1.33,1.33,1.32,1.3213,25575,0
+GIGM.US,D,20240222,000000,1.32,1.35,1.3,1.32,40292,0
+GIGM.US,D,20240223,000000,1.3,1.3059,1.28,1.3059,9633,0
+GIGM.US,D,20240226,000000,1.2996,1.3,1.28,1.29,10786,0
+GIGM.US,D,20240227,000000,1.28,1.31,1.26,1.31,21816,0
+GIGM.US,D,20240228,000000,1.3,1.3,1.275,1.29,3945,0
+GIGM.US,D,20240229,000000,1.275,1.29,1.27,1.29,4895,0
+GIGM.US,D,20240301,000000,1.288,1.3,1.27,1.3,20889,0
+GIGM.US,D,20240304,000000,1.2708,1.3,1.26,1.3,20690,0
+GIGM.US,D,20240305,000000,1.26,1.3,1.26,1.3,7194,0
+GIGM.US,D,20240306,000000,1.2641,1.2999,1.2641,1.28,4053,0
+GIGM.US,D,20240307,000000,1.28,1.28,1.26,1.28,2083,0
+GIGM.US,D,20240308,000000,1.265,1.28,1.26,1.28,11343,0
+GIGM.US,D,20240311,000000,1.27,1.27,1.25,1.255,7804,0
+GIGM.US,D,20240312,000000,1.25,1.27,1.24,1.24,33176,0
+GIGM.US,D,20240313,000000,1.24,1.25,1.23,1.235,9001,0
+GIGM.US,D,20240314,000000,1.24,1.27,1.23,1.27,18562,0
+GIGM.US,D,20240315,000000,1.24,1.34,1.24,1.34,16738,0
+GIGM.US,D,20240318,000000,1.3309,1.3341,1.28,1.29,10817,0
+GIGM.US,D,20240319,000000,1.305,1.305,1.28,1.28,1679,0
+GIGM.US,D,20240320,000000,1.3,1.3,1.23,1.3,11737,0
+GIGM.US,D,20240321,000000,1.265,1.29,1.26,1.28,3575,0
+GIGM.US,D,20240322,000000,1.25,1.34,1.25,1.34,5994,0
+GIGM.US,D,20240325,000000,1.3,1.3,1.27,1.3,5032,0
+GIGM.US,D,20240326,000000,1.25,1.285,1.25,1.285,3086,0
+GIGM.US,D,20240327,000000,1.28,1.29,1.27,1.29,2730,0
+GIGM.US,D,20240328,000000,1.27,1.28,1.27,1.28,2669,0
+GIGM.US,D,20240401,000000,1.29,1.29,1.2501,1.29,4203,0
+GIGM.US,D,20240402,000000,1.29,1.29,1.2543,1.27,2805,0
+GIGM.US,D,20240403,000000,1.285,1.3199,1.285,1.295,8397,0
+GIGM.US,D,20240404,000000,1.3,1.355,1.3,1.34,23827,0
+GIGM.US,D,20240405,000000,1.32,1.34,1.28,1.325,3271,0
+GIGM.US,D,20240408,000000,1.28,1.31,1.28,1.2981,2627,0
+GIGM.US,D,20240409,000000,1.3,1.3324,1.27,1.325,1264,0
+GIGM.US,D,20240410,000000,1.28,1.32,1.28,1.32,1665,0
+GIGM.US,D,20240411,000000,1.29,1.31,1.26,1.2955,12008,0
+GIGM.US,D,20240412,000000,1.285,1.3099,1.26,1.3092,37101,0
+GIGM.US,D,20240415,000000,1.3,1.3,1.27,1.27,4466,0
+GIGM.US,D,20240416,000000,1.31,1.31,1.295,1.295,620,0
+GIGM.US,D,20240417,000000,1.2701,1.3,1.27,1.29,3725,0
+GIGM.US,D,20240418,000000,1.272,1.31,1.272,1.305,6013,0
+GIGM.US,D,20240419,000000,1.305,1.305,1.305,1.305,651,0
+GIGM.US,D,20240422,000000,1.3,1.31,1.3,1.31,11441,0
+GIGM.US,D,20240423,000000,1.31,1.38,1.31,1.37,57428,0
+GIGM.US,D,20240424,000000,1.31,1.37,1.31,1.37,4595,0
+GIGM.US,D,20240425,000000,1.3101,1.35,1.31,1.35,14325,0
+GIGM.US,D,20240426,000000,1.31,1.3485,1.31,1.3485,2114,0
+GIGM.US,D,20240429,000000,1.345,1.345,1.31,1.32,4496,0
+GIGM.US,D,20240430,000000,1.315,1.37,1.28,1.3491,36793,0
+GIGM.US,D,20240501,000000,1.37,1.37,1.34,1.37,4030,0
+GIGM.US,D,20240502,000000,1.37,1.4,1.3607,1.3981,12863,0
+GIGM.US,D,20240503,000000,1.39,1.4,1.39,1.4,2883,0
+GIGM.US,D,20240506,000000,1.41,1.41,1.31,1.37,11177,0
+GIGM.US,D,20240507,000000,1.4,1.4,1.34,1.365,3000,0
+GIGM.US,D,20240508,000000,1.3379,1.3887,1.3177,1.3887,1913,0
+GIGM.US,D,20240509,000000,1.335,1.335,1.3101,1.3101,823,0
+GIGM.US,D,20240510,000000,1.3201,1.4,1.31,1.32,1225,0
+GIGM.US,D,20240513,000000,1.33,1.3545,1.33,1.3545,623,0
+GIGM.US,D,20240514,000000,1.335,1.365,1.3269,1.33,3802,0
+GIGM.US,D,20240515,000000,1.36,1.4,1.3306,1.38,1472,0
+GIGM.US,D,20240516,000000,1.355,1.38,1.3199,1.38,16066,0
+GIGM.US,D,20240517,000000,1.36,1.36,1.36,1.36,1012,0
+GIGM.US,D,20240520,000000,1.345,1.36,1.315,1.32,3603,0
+GIGM.US,D,20240521,000000,1.34,1.355,1.32,1.355,1423,0
+GIGM.US,D,20240522,000000,1.38,1.38,1.32,1.32,5402,0
+GIGM.US,D,20240523,000000,1.34,1.3701,1.31,1.34,8656,0
+GIGM.US,D,20240524,000000,1.32,1.3301,1.31,1.31,6074,0
+GIGM.US,D,20240528,000000,1.3,1.32,1.295,1.2999,11906,0
+GIGM.US,D,20240529,000000,1.3,1.32,1.29,1.32,3482,0
+GIGM.US,D,20240530,000000,1.31,1.34,1.3,1.34,8344,0
+GIGM.US,D,20240531,000000,1.31,1.3629,1.31,1.32,3010,0
+GIGM.US,D,20240603,000000,1.31,1.3193,1.31,1.31,2433,0
+GIGM.US,D,20240604,000000,1.3,1.3093,1.3,1.3076,8531,0
+GIGM.US,D,20240605,000000,1.31,1.38,1.3,1.367,51481,0
+GIGM.US,D,20240606,000000,1.33,1.375,1.29,1.3201,38017,0
+GIGM.US,D,20240607,000000,1.29,1.3427,1.29,1.3427,6645,0
+GIGM.US,D,20240610,000000,1.29,1.33,1.29,1.325,10454,0
+GIGM.US,D,20240611,000000,1.29,1.39,1.29,1.345,5928,0
+GIGM.US,D,20240612,000000,1.34,1.355,1.34,1.355,919,0
+GIGM.US,D,20240613,000000,1.345,1.345,1.325,1.325,5233,0
+GIGM.US,D,20240614,000000,1.3,1.315,1.29,1.305,10504,0
+GIGM.US,D,20240617,000000,1.29,1.295,1.29,1.29,1567,0
+GIGM.US,D,20240618,000000,1.295,1.3,1.29,1.29,7836,0
+GIGM.US,D,20240620,000000,1.29,1.295,1.28,1.295,11628,0
+GIGM.US,D,20240621,000000,1.28,1.29,1.28,1.29,587,0
+GIGM.US,D,20240624,000000,1.285,1.3499,1.285,1.31,9624,0
+GIGM.US,D,20240625,000000,1.31,1.33,1.28,1.325,9708,0
+GIGM.US,D,20240627,000000,1.29,1.2997,1.29,1.2997,1008,0
+GIGM.US,D,20240628,000000,1.29,1.335,1.28,1.3001,3391,0
+GIGM.US,D,20240701,000000,1.28,1.29,1.27,1.29,2605,0
+GIGM.US,D,20240702,000000,1.2701,1.28,1.26,1.265,9793,0
+GIGM.US,D,20240703,000000,1.295,1.32,1.26,1.27,4077,0
+GIGM.US,D,20240705,000000,1.27,1.275,1.27,1.275,5474,0
+GIGM.US,D,20240708,000000,1.27,1.275,1.27,1.27,1706,0
+GIGM.US,D,20240709,000000,1.27,1.27,1.27,1.27,3705,0
+GIGM.US,D,20240710,000000,1.27,1.27,1.26,1.2615,4010,0
+GIGM.US,D,20240711,000000,1.26,1.28,1.26,1.26,8924,0
+GIGM.US,D,20240712,000000,1.2768,1.279,1.26,1.279,4992,0
+GIGM.US,D,20240715,000000,1.27,1.32,1.27,1.2837,5604,0
+GIGM.US,D,20240716,000000,1.27,1.3114,1.27,1.29,6899,0
+GIGM.US,D,20240717,000000,1.2913,1.2917,1.27,1.28,6194,0
+GIGM.US,D,20240718,000000,1.2701,1.28,1.27,1.28,6823,0
+GIGM.US,D,20240719,000000,1.27,1.3,1.27,1.29,2824,0
+GIGM.US,D,20240722,000000,1.27,1.2801,1.27,1.28,1578,0
+GIGM.US,D,20240723,000000,1.27,1.28,1.27,1.27,3432,0
+GIGM.US,D,20240724,000000,1.28,1.28,1.27,1.27,3590,0
+GIGM.US,D,20240725,000000,1.285,1.33,1.285,1.32,15230,0
+GIGM.US,D,20240726,000000,1.34,1.35,1.33,1.3399,7416,0
+GIGM.US,D,20240729,000000,1.31,1.33,1.28,1.295,12547,0
+GIGM.US,D,20240730,000000,1.28,1.29,1.28,1.29,541,0
+GIGM.US,D,20240731,000000,1.34,1.37,1.31,1.35,16478,0
+GIGM.US,D,20240801,000000,1.35,1.35,1.29,1.3398,1910,0
+GIGM.US,D,20240802,000000,1.28,1.32,1.28,1.32,529,0
+GIGM.US,D,20240805,000000,1.3135,1.3135,1.2846,1.295,4934,0
+GIGM.US,D,20240806,000000,1.28,1.28,1.28,1.28,401,0
+GIGM.US,D,20240807,000000,1.3,1.3417,1.2818,1.33,12875,0
+GIGM.US,D,20240808,000000,1.316,1.316,1.3,1.31,1257,0
+GIGM.US,D,20240809,000000,1.336,1.345,1.3,1.31,30101,0
+GIGM.US,D,20240812,000000,1.33,1.35,1.33,1.35,868,0
+GIGM.US,D,20240813,000000,1.34,1.35,1.31,1.34,4408,0
+GIGM.US,D,20240814,000000,1.31,1.35,1.31,1.34,2503,0
+GIGM.US,D,20240815,000000,1.31,1.34,1.31,1.34,595,0
+GIGM.US,D,20240816,000000,1.3294,1.3294,1.31,1.31,1743,0
+GIGM.US,D,20240819,000000,1.32,1.37,1.31,1.35,803,0
+GIGM.US,D,20240820,000000,1.31,1.34,1.31,1.325,1303,0
+GIGM.US,D,20240821,000000,1.31,1.36,1.31,1.34,3187,0
+GIGM.US,D,20240822,000000,1.32,1.32,1.31,1.32,7896,0
+GIGM.US,D,20240823,000000,1.33,1.36,1.3,1.34,22012,0
+GIGM.US,D,20240826,000000,1.3101,1.36,1.3,1.3,2523,0
+GIGM.US,D,20240827,000000,1.3,1.3,1.3,1.3,172,0
+GIGM.US,D,20240828,000000,1.33,1.34,1.3,1.32,9339,0
+GIGM.US,D,20240829,000000,1.3062,1.3225,1.3,1.32,1936,0
+GIGM.US,D,20240830,000000,1.31,1.31,1.31,1.31,2144,0
+GIGM.US,D,20240903,000000,1.31,1.355,1.31,1.31,10581,0
+GIGM.US,D,20240904,000000,1.313,1.33,1.31,1.31,2777,0
+GIGM.US,D,20240905,000000,1.31,1.34,1.31,1.3329,7210,0
+GIGM.US,D,20240906,000000,1.31,1.31,1.31,1.31,10426,0
+GIGM.US,D,20240909,000000,1.3,1.302,1.3,1.3,2059,0
+GIGM.US,D,20240910,000000,1.3,1.3,1.3,1.3,1162,0
+GIGM.US,D,20240911,000000,1.3,1.31,1.3,1.3099,2374,0
+GIGM.US,D,20240912,000000,1.3025,1.33,1.3,1.33,3772,0
+GIGM.US,D,20240913,000000,1.3084,1.34,1.3084,1.34,4252,0
+GIGM.US,D,20240916,000000,1.34,1.34,1.34,1.34,357,0
+GIGM.US,D,20240917,000000,1.32,1.34,1.32,1.34,4007,0
+GIGM.US,D,20240918,000000,1.33,1.35,1.3,1.35,9628,0
+GIGM.US,D,20240919,000000,1.3499,1.3499,1.31,1.32,1688,0
+GIGM.US,D,20240920,000000,1.325,1.33,1.3,1.31,1986,0
+GIGM.US,D,20240923,000000,1.3,1.3603,1.3,1.3464,22414,0
+GIGM.US,D,20240924,000000,1.3487,1.41,1.3487,1.4,39872,0
+GIGM.US,D,20240925,000000,1.4,1.4,1.3744,1.4,5339,0
+GIGM.US,D,20240926,000000,1.38,1.4,1.34,1.38,20654,0
+GIGM.US,D,20240927,000000,1.39,1.47,1.38,1.45,58416,0
+GIGM.US,D,20240930,000000,1.46,1.46,1.37,1.44,33631,0
+GIGM.US,D,20241001,000000,1.37,1.39,1.35,1.39,1706,0
+GIGM.US,D,20241002,000000,1.44,1.45,1.35,1.35,17836,0
+GIGM.US,D,20241003,000000,1.39,1.41,1.35,1.39,3378,0
+GIGM.US,D,20241004,000000,1.4151,1.4151,1.34,1.34,7701,0
+GIGM.US,D,20241007,000000,1.38,1.39,1.33,1.355,23918,0
+GIGM.US,D,20241008,000000,1.375,1.375,1.34,1.35,5308,0
+GIGM.US,D,20241009,000000,1.37,1.37,1.36,1.37,25977,0
+GIGM.US,D,20241010,000000,1.3515,1.3912,1.3515,1.365,7421,0
+GIGM.US,D,20241011,000000,1.36,1.37,1.3446,1.36,3697,0
+GIGM.US,D,20241014,000000,1.35,1.3739,1.35,1.3739,13198,0
+GIGM.US,D,20241015,000000,1.34,1.38,1.34,1.35,15726,0
+GIGM.US,D,20241016,000000,1.35,1.4,1.35,1.39,35348,0
+GIGM.US,D,20241017,000000,1.38,1.39,1.36,1.36,57676,0
+GIGM.US,D,20241018,000000,1.385,1.385,1.35,1.36,11221,0
+GIGM.US,D,20241021,000000,1.35,1.35,1.35,1.35,3363,0
+GIGM.US,D,20241022,000000,1.35,1.36,1.35,1.36,4658,0
+GIGM.US,D,20241023,000000,1.36,1.365,1.36,1.36,3242,0
+GIGM.US,D,20241024,000000,1.4,1.4,1.35,1.35,1664,0
+GIGM.US,D,20241025,000000,1.4,1.42,1.35,1.41,41943,0
+GIGM.US,D,20241028,000000,1.39,1.39,1.38,1.39,5231,0
+GIGM.US,D,20241029,000000,1.4,1.4,1.38,1.39,1618,0
+GIGM.US,D,20241030,000000,1.41,1.41,1.38,1.405,4250,0
+GIGM.US,D,20241031,000000,1.41,1.42,1.4,1.41,9493,0
+GIGM.US,D,20241101,000000,1.41,1.41,1.4,1.41,8506,0
+GIGM.US,D,20241104,000000,1.4,1.44,1.4,1.4399,14243,0
+GIGM.US,D,20241105,000000,1.44,1.48,1.435,1.45,18634,0
+GIGM.US,D,20241106,000000,1.46,1.53,1.44,1.5,52461,0
+GIGM.US,D,20241107,000000,1.48,1.53,1.48,1.53,21707,0
+GIGM.US,D,20241108,000000,1.52,1.52,1.5,1.51,12363,0
+GIGM.US,D,20241111,000000,1.5,1.51,1.5,1.51,11242,0
+GIGM.US,D,20241112,000000,1.5021,1.505,1.49,1.49,36799,0
+GIGM.US,D,20241113,000000,1.49,1.5,1.49,1.4945,11475,0
+GIGM.US,D,20241114,000000,1.4946,1.495,1.49,1.49,7489,0
+GIGM.US,D,20241115,000000,1.49,1.5,1.49,1.5,5055,0
+GIGM.US,D,20241118,000000,1.51,1.52,1.5,1.5017,7633,0
+GIGM.US,D,20241119,000000,1.505,1.505,1.39,1.5028,9339,0
+GIGM.US,D,20241120,000000,1.5,1.5,1.49,1.493549,14735,0
+GIGM.US,D,20241121,000000,1.49,1.5,1.48,1.49,35448,0
+GIGM.US,D,20241122,000000,1.48,1.49,1.46,1.46,39084,0
+GIGM.US,D,20241125,000000,1.475,1.4899,1.45,1.45,14516,0
+GIGM.US,D,20241126,000000,1.45,1.46,1.45,1.45,3278,0
+GIGM.US,D,20241127,000000,1.45,1.46,1.45,1.46,1793,0
+GIGM.US,D,20241129,000000,1.46,1.5,1.46,1.48,1717,0
+GIGM.US,D,20241202,000000,1.46,1.51,1.46,1.5052,9770,0
+GIGM.US,D,20241203,000000,1.46,1.46,1.46,1.46,1089,0
+GIGM.US,D,20241204,000000,1.46,1.48,1.46,1.467,3419,0
+GIGM.US,D,20241205,000000,1.46,1.49,1.46,1.4682,17921,0
+GIGM.US,D,20241206,000000,1.4863,1.52,1.46,1.52,7147,0
+GIGM.US,D,20241209,000000,1.46,1.5,1.46,1.4658,7644,0
+GIGM.US,D,20241210,000000,1.47,1.472,1.46,1.46,3067,0
+GIGM.US,D,20241211,000000,1.48,1.48,1.46,1.4615,3122,0
+GIGM.US,D,20241212,000000,1.46,1.46,1.46,1.46,327,0
+GIGM.US,D,20241213,000000,1.5,1.5,1.46,1.46,463,0
+GIGM.US,D,20241216,000000,1.483,1.483,1.46,1.46,761,0
+GIGM.US,D,20241217,000000,1.46,1.47,1.46,1.46,5153,0
+GIGM.US,D,20241218,000000,1.44,1.48,1.44,1.455,22648,0
+GIGM.US,D,20241219,000000,1.45,1.455,1.45,1.45,5000,0
+GIGM.US,D,20241220,000000,1.46,1.46,1.45,1.4547,36715,0
+GIGM.US,D,20241223,000000,1.45,1.46,1.45,1.45,8014,0
+GIGM.US,D,20241224,000000,1.4566,1.4566,1.455,1.455,541,0
+GIGM.US,D,20241226,000000,1.45,1.58,1.45,1.54,90408,0
+GIGM.US,D,20241227,000000,1.54,1.6,1.54,1.58,42821,0
+GIGM.US,D,20241230,000000,1.54,1.6,1.535,1.55,52478,0
+GIGM.US,D,20241231,000000,1.55,1.56,1.53,1.545,11684,0
+GIGM.US,D,20250102,000000,1.57,1.57,1.5,1.5004,22802,0
+GIGM.US,D,20250103,000000,1.51,1.51,1.49,1.4953,8282,0
+GIGM.US,D,20250106,000000,1.56,1.77,1.53,1.7,210942,0
+GIGM.US,D,20250107,000000,1.71,1.8,1.572,1.7,53955,0
+GIGM.US,D,20250108,000000,1.69,1.72,1.64,1.65,49001,0
+GIGM.US,D,20250110,000000,1.65,1.7,1.65,1.67,17167,0
+GIGM.US,D,20250113,000000,1.67,1.69,1.65,1.65,11288,0
+GIGM.US,D,20250114,000000,1.64,1.67,1.625,1.67,14302,0
+GIGM.US,D,20250115,000000,1.645,1.65,1.58,1.65,9775,0
+GIGM.US,D,20250116,000000,1.65,1.65,1.584,1.638,6686,0
+GIGM.US,D,20250117,000000,1.608,1.64,1.58,1.58,4708,0
+GIGM.US,D,20250121,000000,1.59,1.64,1.58,1.6,13782,0
+GIGM.US,D,20250122,000000,1.66,1.66,1.59,1.59,3341,0
+GIGM.US,D,20250123,000000,1.59,1.6513,1.59,1.6513,429,0
+GIGM.US,D,20250124,000000,1.61,1.6299,1.6,1.6,9711,0
+GIGM.US,D,20250127,000000,1.58,1.595,1.58,1.58,5042,0
+GIGM.US,D,20250128,000000,1.58,1.58,1.54,1.58,9324,0
+GIGM.US,D,20250129,000000,1.54,1.58,1.52,1.52,5814,0
+GIGM.US,D,20250130,000000,1.55,1.55,1.53,1.53,1384,0
+GIGM.US,D,20250131,000000,1.52,1.58,1.52,1.5314,1212,0
+GIGM.US,D,20250203,000000,1.54,1.55,1.49,1.55,15544,0
+GIGM.US,D,20250204,000000,1.52,1.54,1.49,1.5001,4879,0
+GIGM.US,D,20250205,000000,1.49,1.5027,1.49,1.5,1191,0
+GIGM.US,D,20250206,000000,1.51,1.51,1.51,1.51,1344,0
+GIGM.US,D,20250207,000000,1.515,1.536,1.5,1.5,1894,0
+GIGM.US,D,20250210,000000,1.4906,1.5,1.4901,1.5,4296,0
+GIGM.US,D,20250211,000000,1.49,1.515,1.46,1.485,8281,0
+GIGM.US,D,20250212,000000,1.48,1.52,1.48,1.52,1063,0
+GIGM.US,D,20250213,000000,1.47,1.53,1.47,1.53,646,0
+GIGM.US,D,20250214,000000,1.5,1.515,1.5,1.515,3012,0
+GIGM.US,D,20250218,000000,1.51,1.53,1.51,1.53,4779,0
+GIGM.US,D,20250219,000000,1.53,1.54,1.5063,1.52,2500,0
+GIGM.US,D,20250220,000000,1.52,1.52,1.51,1.52,2898,0
+GIGM.US,D,20250221,000000,1.5116,1.5299,1.48,1.5,50852,0
+GIGM.US,D,20250224,000000,1.5012,1.52,1.5012,1.52,2327,0
+GIGM.US,D,20250225,000000,1.52,1.53,1.51,1.53,4699,0
+GIGM.US,D,20250226,000000,1.52,1.55,1.52,1.5499,13161,0
+GIGM.US,D,20250227,000000,1.55,1.55,1.53,1.55,11255,0
+GIGM.US,D,20250228,000000,1.57,1.578786,1.545,1.545,9021,0
+GIGM.US,D,20250303,000000,1.53,1.5602,1.53,1.55,3898,0
+GIGM.US,D,20250304,000000,1.53,1.56,1.53,1.56,4533,0
+GIGM.US,D,20250305,000000,1.54,1.5594,1.54,1.5511,4778,0
+GIGM.US,D,20250306,000000,1.568,1.58,1.55,1.5532,8771,0
+GIGM.US,D,20250307,000000,1.58,1.5825,1.55,1.58,40985,0
+GIGM.US,D,20250310,000000,1.58,1.628,1.58,1.58,20607,0
+GIGM.US,D,20250311,000000,1.59,1.595,1.58,1.59,18761,0
+GIGM.US,D,20250312,000000,1.59,1.59,1.58,1.58,1424,0
+GIGM.US,D,20250313,000000,1.58,1.6001,1.58,1.58,37466,0
+GIGM.US,D,20250314,000000,1.58,1.59,1.58,1.59,496,0
+GIGM.US,D,20250317,000000,1.59,1.6162,1.59,1.59,4651,0
+GIGM.US,D,20250318,000000,1.59,1.615,1.59,1.6,6105,0
+GIGM.US,D,20250319,000000,1.605,1.6088,1.59,1.5965,15130,0
+GIGM.US,D,20250320,000000,1.62,1.6273,1.6,1.6,1828,0
+GIGM.US,D,20250321,000000,1.6,1.61,1.6,1.6,3998,0
+GIGM.US,D,20250324,000000,1.6,1.64,1.6,1.625,19025,0
+GIGM.US,D,20250325,000000,1.635,1.78,1.635,1.74,63559,0
+GIGM.US,D,20250326,000000,1.75,1.7677,1.7352,1.75,17850,0
+GIGM.US,D,20250327,000000,1.7778,1.795,1.75,1.75,14574,0
+GIGM.US,D,20250328,000000,1.754,1.8,1.75,1.76,32431,0
+GIGM.US,D,20250331,000000,1.75,1.79,1.64,1.64,52571,0
+GIGM.US,D,20250401,000000,1.63,1.66,1.63,1.66,794,0
+GIGM.US,D,20250402,000000,1.63,1.72,1.63,1.68,20003,0
+GIGM.US,D,20250403,000000,1.6702,1.6702,1.6401,1.655,5433,0
+GIGM.US,D,20250404,000000,1.642,1.642,1.6,1.625,42316,0
+GIGM.US,D,20250407,000000,1.6,1.6005,1.57,1.575,30816,0
+GIGM.US,D,20250408,000000,1.57,1.6014,1.55,1.5586,23861,0
+GIGM.US,D,20250409,000000,1.55,1.575,1.52,1.539,49540,0
+GIGM.US,D,20250410,000000,1.56,1.56,1.56,1.56,300,0
+GIGM.US,D,20250411,000000,1.52,1.5634,1.52,1.54,11343,0
+GIGM.US,D,20250414,000000,1.5659,1.5659,1.52,1.54,14812,0
+GIGM.US,D,20250415,000000,1.58,1.6074,1.52,1.54,9003,0
+GIGM.US,D,20250416,000000,1.57,1.585,1.57,1.585,369,0
+GIGM.US,D,20250417,000000,1.565,1.5889,1.53,1.56,5879,0
+GIGM.US,D,20250421,000000,1.53,1.55,1.52,1.54,2733,0
+GIGM.US,D,20250422,000000,1.5453,1.5669,1.53,1.54,2760,0
+GIGM.US,D,20250423,000000,1.56,1.6199,1.56,1.6199,14454,0
+GIGM.US,D,20250424,000000,1.56,1.62,1.56,1.58,13191,0
+GIGM.US,D,20250425,000000,1.58,1.6087,1.58,1.6001,27417,0
+GIGM.US,D,20250428,000000,1.6,1.6014,1.58,1.58,19051,0
+GIGM.US,D,20250429,000000,1.58,1.5998,1.58,1.59,6119,0
+GIGM.US,D,20250430,000000,1.59,1.59,1.53,1.57,15107,0
+GIGM.US,D,20250501,000000,1.57,1.57,1.57,1.57,1158,0
+GIGM.US,D,20250502,000000,1.5635,1.59,1.5635,1.57,8585,0
+GIGM.US,D,20250505,000000,1.607,1.607,1.53,1.545,21583,0
+GIGM.US,D,20250506,000000,1.5493,1.55,1.51,1.51,19597,0
+GIGM.US,D,20250507,000000,1.5,1.54,1.5,1.54,18022,0
+GIGM.US,D,20250508,000000,1.54,1.549623,1.43,1.47,31669,0
+GIGM.US,D,20250509,000000,1.461,1.461,1.43,1.45,5617,0
+GIGM.US,D,20250512,000000,1.4648,1.4682,1.44,1.44,10431,0
+GIGM.US,D,20250513,000000,1.495,1.495,1.43,1.43,3672,0
+GIGM.US,D,20250514,000000,1.43,1.445,1.43,1.4406,1085,0
+GIGM.US,D,20250515,000000,1.4458,1.4458,1.43,1.43,1649,0
+GIGM.US,D,20250516,000000,1.44,1.45,1.4315,1.44,5482,0
+GIGM.US,D,20250519,000000,1.4486,1.45,1.435,1.435,1267,0
+GIGM.US,D,20250520,000000,1.44,1.4413,1.43,1.4413,3814,0
+GIGM.US,D,20250521,000000,1.4381,1.4381,1.41,1.42,3493,0
+GIGM.US,D,20250522,000000,1.42,1.43,1.42,1.43,3049,0
+GIGM.US,D,20250523,000000,1.44,1.46,1.43,1.455,6104,0
+GIGM.US,D,20250527,000000,1.46,1.46,1.44,1.44,14425,0
+GIGM.US,D,20250528,000000,1.44,1.46,1.43,1.46,5096,0
+GIGM.US,D,20250529,000000,1.43,1.45,1.43,1.43,17167,0
+GIGM.US,D,20250530,000000,1.43,1.43,1.42,1.43,9239,0
+GIGM.US,D,20250602,000000,1.421,1.43,1.421,1.425,1236,0
+GIGM.US,D,20250603,000000,1.42,1.43,1.42,1.42,7429,0
+GIGM.US,D,20250604,000000,1.4293,1.66,1.42,1.515,265554,0
+GIGM.US,D,20250605,000000,1.5101,1.545,1.51,1.515,44709,0
+GIGM.US,D,20250606,000000,1.61,1.61,1.51,1.525,5474,0
+GIGM.US,D,20250609,000000,1.52,1.555,1.5,1.505,19067,0
+GIGM.US,D,20250610,000000,1.5004,1.52,1.5,1.5,3927,0
+GIGM.US,D,20250611,000000,1.504,1.51,1.5,1.505,6506,0
+GIGM.US,D,20250612,000000,1.51,1.51,1.5,1.5023,1927,0
+GIGM.US,D,20250613,000000,1.5004,1.641,1.41,1.44,176583,0
+GIGM.US,D,20250616,000000,1.42,1.505,1.42,1.42,6636,0
+GIGM.US,D,20250617,000000,1.43,1.43,1.39,1.39,12106,0
+GIGM.US,D,20250618,000000,1.39,1.4692,1.39,1.395,3217,0
+GIGM.US,D,20250620,000000,1.3961,1.41,1.39,1.39,9488,0
+GIGM.US,D,20250623,000000,1.425,1.425,1.39,1.41,3250,0
+GIGM.US,D,20250624,000000,1.39,1.4,1.39,1.39,2074,0
+GIGM.US,D,20250625,000000,1.39,1.39,1.38,1.38,1152,0
+GIGM.US,D,20250626,000000,1.38,1.445,1.38,1.445,19325,0
+GIGM.US,D,20250627,000000,1.43,1.43,1.4157,1.4157,2066,0
+GIGM.US,D,20250630,000000,1.43,1.43,1.392676,1.41,1163,0
+GIGM.US,D,20250701,000000,1.42,1.42,1.39,1.39,1447,0
+GIGM.US,D,20250702,000000,1.42,1.445,1.4,1.445,14621,0
+GIGM.US,D,20250703,000000,1.49,1.52,1.45,1.52,12402,0
+GIGM.US,D,20250707,000000,1.43,1.5,1.43,1.4841,1490,0
+GIGM.US,D,20250708,000000,1.4101,1.48,1.4101,1.44,18090,0
+GIGM.US,D,20250709,000000,1.45,1.4799,1.44,1.4693,1561,0
+GIGM.US,D,20250710,000000,1.53,1.53,1.44,1.46,2443,0
+GIGM.US,D,20250711,000000,1.4349,1.52,1.4349,1.52,413,0
+GIGM.US,D,20250714,000000,1.55,1.55,1.44,1.44,5748,0
+GIGM.US,D,20250715,000000,1.43,1.465,1.43,1.465,1495,0
+GIGM.US,D,20250716,000000,1.4,1.4894,1.4,1.44,7285,0
+GIGM.US,D,20250717,000000,1.43,1.445,1.42,1.42,3621,0
+GIGM.US,D,20250718,000000,1.435,1.435,1.41,1.4274,5572,0
+GIGM.US,D,20250721,000000,1.4,1.4509,1.4,1.43,8250,0
+GIGM.US,D,20250722,000000,1.41,1.42,1.41,1.42,2527,0
+GIGM.US,D,20250723,000000,1.41,1.47,1.41,1.4511,21587,0
+GIGM.US,D,20250724,000000,1.45,1.48,1.45,1.4604,3172,0
+GIGM.US,D,20250725,000000,1.45,1.465,1.45,1.46,5114,0
+GIGM.US,D,20250728,000000,1.44,1.4643,1.44,1.45,11200,0
+GIGM.US,D,20250729,000000,1.45,1.4568,1.43,1.4568,7492,0
+GIGM.US,D,20250730,000000,1.47,1.47,1.4283,1.4283,488,0
+GIGM.US,D,20250731,000000,1.47,1.5999,1.47,1.5,31393,0
+GIGM.US,D,20250801,000000,1.465,1.465,1.43,1.43,1033,0
+GIGM.US,D,20250804,000000,1.525,1.525,1.4713,1.485,4022,0
+GIGM.US,D,20250805,000000,1.49,1.49,1.445,1.445,4848,0
+GIGM.US,D,20250806,000000,1.4302,1.5225,1.42,1.4795,9666,0
+GIGM.US,D,20250807,000000,1.56,1.56,1.4277,1.5199,6918,0
+GIGM.US,D,20250808,000000,1.54,1.54,1.4476,1.5,640,0
+GIGM.US,D,20250811,000000,1.46,1.58,1.4347,1.545,26839,0
+GIGM.US,D,20250812,000000,1.5427,1.5565,1.52,1.52,3133,0
+GIGM.US,D,20250813,000000,1.52,1.52,1.52,1.52,452,0
+GIGM.US,D,20250814,000000,1.5,1.5001,1.5,1.5001,3076,0
+GIGM.US,D,20250815,000000,1.51,1.53,1.51,1.5132,2426,0
+GIGM.US,D,20250818,000000,1.5352,1.58,1.51,1.58,2451,0
+GIGM.US,D,20250819,000000,1.535,1.545,1.43,1.43,37227,0
+GIGM.US,D,20250820,000000,1.486,1.51,1.472,1.51,1699,0
+GIGM.US,D,20250821,000000,1.475,1.475,1.45,1.46,4485,0
+GIGM.US,D,20250822,000000,1.46,1.5,1.46,1.5,2417,0
+GIGM.US,D,20250825,000000,1.5,1.5335,1.5,1.51,9987,0
+GIGM.US,D,20250826,000000,1.51,1.5696,1.505,1.54,18662,0
+GIGM.US,D,20250827,000000,1.56,1.6462,1.53,1.58,20974,0
+GIGM.US,D,20250828,000000,1.59,1.605,1.5642,1.5642,11819,0
+GIGM.US,D,20250829,000000,1.59,1.6077,1.51,1.52,25959,0
+GIGM.US,D,20250902,000000,1.4801,1.555195,1.47,1.535,19272,0
+GIGM.US,D,20250903,000000,1.55,1.56,1.52,1.54,11912,0
+GIGM.US,D,20250904,000000,1.54,1.5639,1.5056,1.551,11475,0
+GIGM.US,D,20250905,000000,1.56,1.7,1.55,1.66,70677,0
+GIGM.US,D,20250908,000000,1.66,1.6813,1.625,1.625,2734,0
+GIGM.US,D,20250909,000000,1.61,1.68,1.61,1.68,9557,0
+GIGM.US,D,20250910,000000,1.6733,1.87,1.6733,1.8,111739,0
+GIGM.US,D,20250911,000000,1.8,1.85,1.71,1.8121,37608,0
+GIGM.US,D,20250912,000000,1.7771,1.84,1.761,1.8,16174,0
+GIGM.US,D,20250915,000000,1.8,1.89,1.77,1.8601,49679,0
+GIGM.US,D,20250916,000000,1.85,1.86,1.81,1.82,7811,0
+GIGM.US,D,20250917,000000,1.84,1.849,1.76,1.8062,20000,0
+GIGM.US,D,20250918,000000,1.77,1.81,1.7345,1.7873,27676,0
+GIGM.US,D,20250919,000000,1.74,1.8416,1.74,1.8251,51976,0
+GIGM.US,D,20250922,000000,1.84,1.84,1.76,1.8,14102,0
+GIGM.US,D,20250923,000000,1.7501,1.79,1.7501,1.79,4664,0
+GIGM.US,D,20250924,000000,1.7716,1.7863,1.75,1.77,1654,0
+GIGM.US,D,20250925,000000,1.75,1.78,1.7201,1.76,5620,0
+GIGM.US,D,20250926,000000,1.75,1.7799,1.71,1.7799,25228,0
+GIGM.US,D,20250929,000000,1.76,1.76,1.57,1.64,24622,0
+GIGM.US,D,20250930,000000,1.64,1.66,1.625,1.64,7752,0
+GIGM.US,D,20251001,000000,1.68,1.68,1.68,1.68,337,0
+GIGM.US,D,20251002,000000,1.68,1.69,1.65,1.65,3124,0
+GIGM.US,D,20251003,000000,1.66,1.72,1.65,1.68,4372,0
+GIGM.US,D,20251006,000000,1.65,1.6894,1.63,1.65,13054,0
+GIGM.US,D,20251007,000000,1.65,1.6861,1.62,1.63,9088,0
+GIGM.US,D,20251008,000000,1.63,1.65,1.63,1.63,3362,0
+GIGM.US,D,20251009,000000,1.645,1.66,1.64,1.64,8042,0
+GIGM.US,D,20251010,000000,1.62,1.6382,1.62,1.62,4449,0
+GIGM.US,D,20251013,000000,1.62,1.625,1.62,1.62,2421,0
+GIGM.US,D,20251014,000000,1.6,1.7104,1.6,1.64,38012,0
+GIGM.US,D,20251015,000000,1.61,1.7248,1.6,1.65,16621,0
+GIGM.US,D,20251016,000000,1.67,1.67,1.61,1.61,3466,0
+GIGM.US,D,20251017,000000,1.6,1.61,1.56,1.57,26756,0
+GIGM.US,D,20251020,000000,1.64,1.68,1.6,1.65,11829,0
+GIGM.US,D,20251021,000000,1.66,1.66,1.58,1.6118,2468,0
+GIGM.US,D,20251022,000000,1.65,1.67,1.5962,1.67,2397,0
+GIGM.US,D,20251024,000000,1.6238,1.6238,1.6238,1.6238,398,0
+GIGM.US,D,20251027,000000,1.6202,1.66,1.6202,1.66,926,0
+GIGM.US,D,20251028,000000,1.63,1.6601,1.63,1.66,2902,0
+GIGM.US,D,20251030,000000,1.625,1.625,1.61,1.61,1297,0
+GIGM.US,D,20251031,000000,1.61,1.64,1.61,1.64,8685,0
+GIGM.US,D,20251103,000000,1.6,1.62,1.6,1.6,7607,0
+GIGM.US,D,20251104,000000,1.602,1.602,1.6,1.6,1015,0
+GIGM.US,D,20251105,000000,1.64,1.64,1.6,1.6,616,0
+GIGM.US,D,20251106,000000,1.6116,1.635,1.58,1.62,24720,0
+GIGM.US,D,20251107,000000,1.6096,1.6096,1.58,1.59,5398,0
+GIGM.US,D,20251110,000000,1.58,1.66,1.58,1.58,3795,0
+GIGM.US,D,20251111,000000,1.585,1.6,1.58,1.5904,960,0
+GIGM.US,D,20251112,000000,1.61,1.61,1.52,1.55,31946,0
+GIGM.US,D,20251113,000000,1.52,1.52,1.52,1.52,647,0
+GIGM.US,D,20251114,000000,1.52,1.545,1.52,1.5411,2024,0
+GIGM.US,D,20251117,000000,1.52,1.562,1.52,1.56,2689,0
+GIGM.US,D,20251118,000000,1.52,1.5551,1.52,1.5551,389,0
+GIGM.US,D,20251119,000000,1.565,1.565,1.52,1.52,1956,0
+GIGM.US,D,20251120,000000,1.5201,1.55,1.52,1.523,1121,0
+GIGM.US,D,20251121,000000,1.5362,1.565,1.5,1.51,7079,0
+GIGM.US,D,20251124,000000,1.52,1.52,1.51,1.5111,1099,0
+GIGM.US,D,20251125,000000,1.55,1.55,1.46,1.52,4854,0
+GIGM.US,D,20251126,000000,1.46,1.505,1.46,1.505,9556,0
+GIGM.US,D,20251128,000000,1.48,1.5,1.48,1.5,292,0
+GIGM.US,D,20251201,000000,1.5,1.5325,1.5,1.51,1374,0
+GIGM.US,D,20251202,000000,1.5,1.5554,1.5,1.5554,2677,0
+GIGM.US,D,20251203,000000,1.5,1.54,1.5,1.503,1419,0
+GIGM.US,D,20251204,000000,1.52,1.52,1.5,1.5,3553,0
+GIGM.US,D,20251205,000000,1.5046,1.55,1.5046,1.5268,3647,0
+GIGM.US,D,20251208,000000,1.5,1.55,1.5,1.55,3765,0
+GIGM.US,D,20251209,000000,1.55,1.55,1.52,1.5427,7839,0
+GIGM.US,D,20251210,000000,1.555,1.555,1.51,1.51,943,0
+GIGM.US,D,20251211,000000,1.5247,1.5247,1.5,1.5,2729,0
+GIGM.US,D,20251212,000000,1.5,1.5805,1.5,1.5805,7235,0
+GIGM.US,D,20251215,000000,1.5,1.59,1.5,1.59,2272,0
+GIGM.US,D,20251216,000000,1.59,1.59,1.5,1.5,10768,0
+GIGM.US,D,20251217,000000,1.5,1.54,1.5,1.5,972,0
+GIGM.US,D,20251218,000000,1.5,1.54,1.5,1.54,5362,0
+GIGM.US,D,20251219,000000,1.5,1.5499,1.5,1.5,1766,0
+GIGM.US,D,20251222,000000,1.5,1.53,1.44,1.46,33860,0
+GIGM.US,D,20251223,000000,1.46,1.4827,1.46,1.46,1676,0
+GIGM.US,D,20251224,000000,1.5,1.5001,1.485,1.5001,15182,0
+GIGM.US,D,20251226,000000,1.48,1.515,1.48,1.5,15839,0
+GIGM.US,D,20251229,000000,1.5,1.5499,1.5,1.5346,27711,0
+GIGM.US,D,20251230,000000,1.53,1.54,1.53,1.53,3205,0
+GIGM.US,D,20251231,000000,1.53,1.54,1.48,1.52,9623,0
+GIGM.US,D,20260102,000000,1.48,1.54,1.48,1.54,1028,0
+GIGM.US,D,20260105,000000,1.51,1.5499,1.48,1.515,2096,0
+GIGM.US,D,20260106,000000,1.5,1.5,1.46,1.46,32963,0
+GIGM.US,D,20260107,000000,1.46,1.49,1.46,1.46,1425,0
+GIGM.US,D,20260108,000000,1.46,1.63,1.46,1.5,24197,0
+GIGM.US,D,20260109,000000,1.54,1.58,1.46,1.47,31765,0
+GIGM.US,D,20260112,000000,1.46,1.51,1.45,1.46,2097,0
+GIGM.US,D,20260113,000000,1.46,1.48,1.46,1.47,2292,0
+GIGM.US,D,20260114,000000,1.47,1.4875,1.47,1.47,2158,0
+GIGM.US,D,20260115,000000,1.47,1.47,1.46,1.47,1261,0
+GIGM.US,D,20260116,000000,1.47,1.48,1.47,1.475,9169,0
+GIGM.US,D,20260120,000000,1.47,1.47,1.47,1.47,2293,0
+GIGM.US,D,20260121,000000,1.48,1.51,1.47,1.51,18995,0
+GIGM.US,D,20260122,000000,1.5,1.5,1.5,1.5,2357,0
+GIGM.US,D,20260123,000000,1.5,1.51,1.5,1.505,5450,0
+GIGM.US,D,20260126,000000,1.49,1.4984,1.49,1.495,1116,0
+GIGM.US,D,20260127,000000,1.49,1.49,1.49,1.49,1680,0
+GIGM.US,D,20260128,000000,1.4847,1.5,1.47,1.49,1304,0
+GIGM.US,D,20260129,000000,1.47,1.5355,1.47,1.52,2465,0
+GIGM.US,D,20260130,000000,1.53,1.53,1.5,1.53,1592,0
+GIGM.US,D,20260202,000000,1.54,1.5874,1.51,1.57,16584,0
+GIGM.US,D,20260203,000000,1.51,1.54,1.5081,1.5347,1421,0
+GIGM.US,D,20260204,000000,1.54,1.56,1.5,1.54,3885,0
+GIGM.US,D,20260205,000000,1.53,1.57,1.52,1.52,6155,0
+GIGM.US,D,20260206,000000,1.54,1.58,1.522,1.54,20246,0
+GIGM.US,D,20260209,000000,1.52,1.54,1.52,1.53,3382,0
+GIGM.US,D,20260210,000000,1.52,1.587243,1.52,1.5504,12133,0
+GIGM.US,D,20260211,000000,1.55,1.5658,1.52,1.54,8384,0
+GIGM.US,D,20260212,000000,1.57,1.58,1.52,1.5799,14677,0
+GIGM.US,D,20260213,000000,1.54,1.59,1.53,1.5585,4178,0
+GIGM.US,D,20260217,000000,1.5799,1.5799,1.54,1.55,6802,0
+GIGM.US,D,20260218,000000,1.56,1.57,1.55,1.57,2680,0
diff --git a/daily/us/nasdaq stocks/1/goog.us.txt b/daily/us/nasdaq stocks/1/goog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81eb90dd4a1a21a9e0e6ec8b7a90ad604f19446a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/goog.us.txt	
@@ -0,0 +1,2993 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GOOG.US,D,20140327,000000,28.4,28.4,27.646,27.923,261040,0
+GOOG.US,D,20140328,000000,28.06,28.3215,27.9335,27.9995,820060,0
+GOOG.US,D,20140331,000000,28.3445,28.35,27.8465,27.8485,215440,0
+GOOG.US,D,20140401,000000,27.9355,28.4225,27.9355,28.358,158640,0
+GOOG.US,D,20140402,000000,29.9995,30.2415,28.1095,28.35,2933940,0
+GOOG.US,D,20140403,000000,28.4925,29.364,28.2065,28.487,101750000,0
+GOOG.US,D,20140404,000000,28.7325,28.8885,27.15,27.157,127552000,0
+GOOG.US,D,20140407,000000,27.037,27.424,26.3575,26.9075,87374340,0
+GOOG.US,D,20140408,000000,27.1535,27.75,27.0805,27.745,62971260,0
+GOOG.US,D,20140409,000000,27.9885,28.2685,27.6475,28.207,66471580,0
+GOOG.US,D,20140410,000000,28.2495,28.25,26.995,27.0475,80542260,0
+GOOG.US,D,20140411,000000,26.625,27,26.3265,26.53,78312940,0
+GOOG.US,D,20140414,000000,26.887,27.205,26.478,26.626,51307820,0
+GOOG.US,D,20140415,000000,26.841,26.9225,25.923,26.822,76925340,0
+GOOG.US,D,20140416,000000,27.15,27.85,27,27.827,97394900,0
+GOOG.US,D,20140417,000000,27.4405,27.475,26.5575,26.805,135851860,0
+GOOG.US,D,20140421,000000,26.805,26.835,26.28,26.431,51198480,0
+GOOG.US,D,20140422,000000,26.432,26.8615,26.3755,26.7405,47179860,0
+GOOG.US,D,20140423,000000,26.6895,26.6935,26.3125,26.347,40997740,0
+GOOG.US,D,20140424,000000,26.4985,26.5825,26.106,26.258,37587520,0
+GOOG.US,D,20140425,000000,26.1255,26.235,25.771,25.809,41939940,0
+GOOG.US,D,20140428,000000,25.8775,25.93,25.14,25.8575,66511300,0
+GOOG.US,D,20140429,000000,25.8455,26.473,25.816,26.385,53836980,0
+GOOG.US,D,20140430,000000,26.38,26.4,26.126,26.333,34928100,0
+GOOG.US,D,20140501,000000,26.3575,26.6465,26.194,26.5675,38008220,0
+GOOG.US,D,20140502,000000,26.688,26.7,26.2805,26.3965,33696220,0
+GOOG.US,D,20140505,000000,26.2365,26.445,26.066,26.3905,20426020,0
+GOOG.US,D,20140506,000000,26.2615,26.3405,25.753,25.757,32948700,0
+GOOG.US,D,20140507,000000,25.7895,25.834,25.165,25.498,64315620,0
+GOOG.US,D,20140508,000000,25.4205,25.8615,25.3225,25.55,40315380,0
+GOOG.US,D,20140509,000000,25.5375,25.995,25.21,25.9365,48653420,0
+GOOG.US,D,20140512,000000,26.1755,26.5095,25.9505,26.496,38150240,0
+GOOG.US,D,20140513,000000,26.5445,26.8035,26.4755,26.6545,32963340,0
+GOOG.US,D,20140514,000000,26.65,26.65,26.2645,26.3325,23835080,0
+GOOG.US,D,20140515,000000,26.285,26.2935,25.871,25.999,34043340,0
+GOOG.US,D,20140516,000000,26.0695,26.09,25.772,26.0315,29624860,0
+GOOG.US,D,20140519,000000,25.985,26.489,25.879,26.443,25524240,0
+GOOG.US,D,20140520,000000,26.487,26.8115,26.315,26.4885,35597560,0
+GOOG.US,D,20140521,000000,26.645,26.959,26.5955,26.947,23860740,0
+GOOG.US,D,20140522,000000,27.0565,27.38,27.039,27.253,32228160,0
+GOOG.US,D,20140523,000000,27.363,27.682,27.185,27.635,38586560,0
+GOOG.US,D,20140527,000000,27.8,28.3,27.7175,28.2975,41996740,0
+GOOG.US,D,20140528,000000,28.2285,28.392,28.05,28.084,32952600,0
+GOOG.US,D,20140529,000000,28.1735,28.2,27.9355,28.004,27011520,0
+GOOG.US,D,20140530,000000,28.04,28.0675,27.7955,27.9945,35324240,0
+GOOG.US,D,20140602,000000,28.035,28.045,27.2865,27.6965,28699280,0
+GOOG.US,D,20140603,000000,27.5325,27.617,27.1275,27.247,37235140,0
+GOOG.US,D,20140604,000000,27.075,27.4305,26.9375,27.233,36233660,0
+GOOG.US,D,20140605,000000,27.281,27.7475,27.2225,27.695,33691680,0
+GOOG.US,D,20140606,000000,27.903,27.903,27.4465,27.8165,34644600,0
+GOOG.US,D,20140609,000000,27.8495,28.145,27.802,28.106,30515320,0
+GOOG.US,D,20140610,000000,28.0255,28.18,27.895,28.0275,26988000,0
+GOOG.US,D,20140611,000000,27.9,27.994,27.751,27.942,21943200,0
+GOOG.US,D,20140612,000000,27.8815,27.8995,27.423,27.5675,29123900,0
+GOOG.US,D,20140613,000000,27.6125,27.615,27.278,27.588,24343020,0
+GOOG.US,D,20140616,000000,27.463,27.481,27.076,27.214,34078940,0
+GOOG.US,D,20140617,000000,27.21,27.266,26.9665,27.1505,28916300,0
+GOOG.US,D,20140618,000000,27.243,27.678,27.2,27.6685,34742260,0
+GOOG.US,D,20140619,000000,27.712,27.75,27.4255,27.745,49026160,0
+GOOG.US,D,20140620,000000,27.8445,27.879,27.5195,27.818,89932240,0
+GOOG.US,D,20140623,000000,27.75,28.25,27.7125,28.2475,30685240,0
+GOOG.US,D,20140624,000000,28.2595,28.6325,28.0505,28.231,44034880,0
+GOOG.US,D,20140625,000000,28.263,28.998,28.261,28.9325,39283940,0
+GOOG.US,D,20140626,000000,29.05,29.1225,28.5925,28.8,34735200,0
+GOOG.US,D,20140627,000000,28.859,28.9935,28.69,28.862,44620540,0
+GOOG.US,D,20140630,000000,28.933,28.9785,28.7375,28.764,26217660,0
+GOOG.US,D,20140701,000000,28.916,29.22,28.8325,29.1335,28924880,0
+GOOG.US,D,20140702,000000,29.1675,29.272,29.0195,29.117,21098000,0
+GOOG.US,D,20140703,000000,29.1675,29.2505,29.046,29.2365,14244200,0
+GOOG.US,D,20140707,000000,29.188,29.3215,28.9795,29.1125,21234660,0
+GOOG.US,D,20140708,000000,28.883,28.9765,28.307,28.5545,38171640,0
+GOOG.US,D,20140709,000000,28.579,28.836,28.469,28.804,22278140,0
+GOOG.US,D,20140710,000000,28.2955,28.8295,28.2505,28.555,27062160,0
+GOOG.US,D,20140711,000000,28.5955,29.0425,28.571,28.959,32347380,0
+GOOG.US,D,20140714,000000,29.13,29.2605,28.9015,29.2435,37033000,0
+GOOG.US,D,20140715,000000,29.287,29.29,28.828,29.239,32372340,0
+GOOG.US,D,20140716,000000,29.4,29.42,29.11,29.133,27886540,0
+GOOG.US,D,20140717,000000,28.9765,29.0495,28.4305,28.6865,60239540,0
+GOOG.US,D,20140718,000000,29.65,29.84,29.1,29.754,80115320,0
+GOOG.US,D,20140721,000000,29.5875,29.72,29.2615,29.4735,41169020,0
+GOOG.US,D,20140722,000000,29.536,29.9825,29.53,29.737,33890540,0
+GOOG.US,D,20140723,000000,29.6615,29.8925,29.625,29.799,24596620,0
+GOOG.US,D,20140724,000000,29.8225,29.975,29.5885,29.6675,20665380,0
+GOOG.US,D,20140725,000000,29.52,29.593,29.3515,29.451,18637840,0
+GOOG.US,D,20140728,000000,29.4035,29.625,29.2375,29.53,19682420,0
+GOOG.US,D,20140729,000000,29.4375,29.485,29.176,29.2805,26929840,0
+GOOG.US,D,20140730,000000,29.3275,29.475,29.2,29.371,20274840,0
+GOOG.US,D,20140731,000000,29.03,29.1825,28.5,28.58,41985300,0
+GOOG.US,D,20140801,000000,28.52,28.798,28.1425,28.3035,38999620,0
+GOOG.US,D,20140804,000000,28.452,28.7675,28.205,28.6575,28543380,0
+GOOG.US,D,20140805,000000,28.5515,28.599,28.1305,28.2535,31123660,0
+GOOG.US,D,20140806,000000,28.089,28.535,28,28.3185,26615640,0
+GOOG.US,D,20140807,000000,28.4,28.4945,28.055,28.168,22165280,0
+GOOG.US,D,20140808,000000,28.2,28.5125,28.0175,28.4385,29849400,0
+GOOG.US,D,20140811,000000,28.4995,28.5245,28.3,28.394,24315220,0
+GOOG.US,D,20140812,000000,28.226,28.295,28.044,28.1365,30755160,0
+GOOG.US,D,20140813,000000,28.365,28.75,28.2875,28.739,28756680,0
+GOOG.US,D,20140814,000000,28.809,28.895,28.544,28.7325,19658520,0
+GOOG.US,D,20140815,000000,28.893,28.969,28.526,28.674,30341120,0
+GOOG.US,D,20140818,000000,28.8055,29.2255,28.8,29.108,25643640,0
+GOOG.US,D,20140819,000000,29.25,29.367,29.2,29.343,19585500,0
+GOOG.US,D,20140820,000000,29.294,29.335,29.1285,29.2245,20678160,0
+GOOG.US,D,20140821,000000,29.187,29.225,29.057,29.1685,18255580,0
+GOOG.US,D,20140822,000000,29.1795,29.262,29.032,29.128,15778840,0
+GOOG.US,D,20140825,000000,29.236,29.25,28.95,29.01,27171400,0
+GOOG.US,D,20140826,000000,29.063,29.09,28.829,28.893,32707200,0
+GOOG.US,D,20140827,000000,28.8635,28.9245,28.505,28.55,33996240,0
+GOOG.US,D,20140828,000000,28.478,28.6625,28.355,28.46,25916660,0
+GOOG.US,D,20140829,000000,28.5685,28.602,28.3535,28.58,21616940,0
+GOOG.US,D,20140902,000000,28.5925,28.8915,28.5595,28.8665,31531300,0
+GOOG.US,D,20140903,000000,29.011,29.1495,28.75,28.897,24291280,0
+GOOG.US,D,20140904,000000,29,29.3,28.961,29.099,29196820,0
+GOOG.US,D,20140905,000000,29.199,29.3275,29.0975,29.304,32589120,0
+GOOG.US,D,20140908,000000,29.33,29.5885,29.315,29.486,28581920,0
+GOOG.US,D,20140909,000000,29.445,29.45,29,29.0505,25734320,0
+GOOG.US,D,20140910,000000,29.075,29.175,28.847,29.155,19495780,0
+GOOG.US,D,20140911,000000,29.018,29.0905,28.813,29.0675,24353000,0
+GOOG.US,D,20140912,000000,29.0475,29.082,28.723,28.781,31952520,0
+GOOG.US,D,20140915,000000,28.647,28.7475,28.4105,28.655,31923880,0
+GOOG.US,D,20140916,000000,28.638,29.075,28.633,28.9975,29550080,0
+GOOG.US,D,20140917,000000,29.0005,29.376,28.939,29.2385,33811020,0
+GOOG.US,D,20140918,000000,29.365,29.477,29.25,29.4635,28830160,0
+GOOG.US,D,20140919,000000,29.575,29.824,29.475,29.804,74529520,0
+GOOG.US,D,20140922,000000,29.691,29.6975,29.173,29.3685,33702420,0
+GOOG.US,D,20140923,000000,29.3425,29.3425,29.05,29.0565,29347900,0
+GOOG.US,D,20140924,000000,29.073,29.4815,29.026,29.3995,34490740,0
+GOOG.US,D,20140925,000000,29.378,29.399,28.709,28.753,38499280,0
+GOOG.US,D,20140926,000000,28.803,28.9625,28.733,28.855,28796140,0
+GOOG.US,D,20140929,000000,28.59,28.9095,28.5585,28.818,25624020,0
+GOOG.US,D,20140930,000000,28.8465,28.9925,28.6425,28.868,32368740,0
+GOOG.US,D,20141001,000000,28.8005,28.879,28.3505,28.4135,28883920,0
+GOOG.US,D,20141002,000000,28.3655,28.5955,28.166,28.504,23505340,0
+GOOG.US,D,20141003,000000,28.6525,28.861,28.625,28.764,22772680,0
+GOOG.US,D,20141006,000000,28.95,29.05,28.722,28.8675,24226400,0
+GOOG.US,D,20141007,000000,28.72,28.7635,28.187,28.187,38122160,0
+GOOG.US,D,20141008,000000,28.2785,28.694,27.8745,28.625,39753760,0
+GOOG.US,D,20141009,000000,28.5585,28.5745,27.953,28.044,50383180,0
+GOOG.US,D,20141010,000000,27.917,28.2565,27.2025,27.2245,61550420,0
+GOOG.US,D,20141013,000000,27.2495,27.475,26.655,26.6605,51522760,0
+GOOG.US,D,20141014,000000,26.945,27.3595,26.6585,26.897,44344200,0
+GOOG.US,D,20141015,000000,26.5225,26.64,25.915,26.5015,74199320,0
+GOOG.US,D,20141016,000000,25.95,26.4715,25.75,26.2255,73753380,0
+GOOG.US,D,20141017,000000,26.3625,26.549,25.4265,25.5585,110606060,0
+GOOG.US,D,20141020,000000,25.4725,26.088,25.405,26.042,52098660,0
+GOOG.US,D,20141021,000000,26.25,26.3395,25.9555,26.327,46639100,0
+GOOG.US,D,20141022,000000,26.4945,26.99,26.44,26.6355,58331440,0
+GOOG.US,D,20141023,000000,26.966,27.361,26.7925,27.199,46902240,0
+GOOG.US,D,20141024,000000,27.218,27.244,26.7895,26.989,39440860,0
+GOOG.US,D,20141027,000000,26.8515,27.2205,26.8515,27.0385,23699460,0
+GOOG.US,D,20141028,000000,27.15,27.449,27.081,27.445,25465440,0
+GOOG.US,D,20141029,000000,27.5,27.7095,27.349,27.4665,35340140,0
+GOOG.US,D,20141030,000000,27.4475,27.64,27.1755,27.5155,29033340,0
+GOOG.US,D,20141031,000000,27.9675,27.9785,27.7375,27.954,40657740,0
+GOOG.US,D,20141103,000000,27.775,27.895,27.6615,27.761,27570080,0
+GOOG.US,D,20141104,000000,27.636,27.775,27.465,27.7055,24805020,0
+GOOG.US,D,20141105,000000,27.84,27.84,27.2025,27.296,40533840,0
+GOOG.US,D,20141106,000000,27.2865,27.3445,27.0485,27.102,26569260,0
+GOOG.US,D,20141107,000000,27.3105,27.3105,26.9335,27.0505,32583180,0
+GOOG.US,D,20141110,000000,27.073,27.4795,27.051,27.3745,22630660,0
+GOOG.US,D,20141111,000000,27.4245,27.597,27.315,27.5145,19294320,0
+GOOG.US,D,20141112,000000,27.519,27.523,27.2585,27.3655,22526020,0
+GOOG.US,D,20141113,000000,27.4815,27.49,27.174,27.269,26713940,0
+GOOG.US,D,20141114,000000,27.334,27.334,27.1075,27.22,25716820,0
+GOOG.US,D,20141117,000000,27.179,27.1895,26.703,26.8255,34422900,0
+GOOG.US,D,20141118,000000,26.875,27.097,26.7085,26.7515,39147340,0
+GOOG.US,D,20141119,000000,26.75,26.912,26.504,26.8495,27764680,0
+GOOG.US,D,20141120,000000,26.5625,26.7555,26.554,26.7415,31169520,0
+GOOG.US,D,20141121,000000,27.0805,27.107,26.828,26.875,44362740,0
+GOOG.US,D,20141124,000000,26.8825,27.135,26.781,26.9635,34031240,0
+GOOG.US,D,20141125,000000,26.95,27.199,26.93,27.054,35699340,0
+GOOG.US,D,20141126,000000,27.0735,27.0775,26.852,27.0185,30389480,0
+GOOG.US,D,20141128,000000,27.0075,27.1,26.83,27.0915,22904620,0
+GOOG.US,D,20141201,000000,26.945,27.0705,26.593,26.69,42189960,0
+GOOG.US,D,20141202,000000,26.6975,26.775,26.49,26.6875,30448520,0
+GOOG.US,D,20141203,000000,26.572,26.8,26.463,26.566,25582740,0
+GOOG.US,D,20141204,000000,26.558,26.867,26.4295,26.8655,27844160,0
+GOOG.US,D,20141205,000000,26.55,26.6445,26.214,26.263,51153940,0
+GOOG.US,D,20141208,000000,26.3565,26.55,26.1895,26.349,46536660,0
+GOOG.US,D,20141209,000000,26.1325,26.7095,26.025,26.6685,37425360,0
+GOOG.US,D,20141210,000000,26.648,26.8165,26.278,26.303,34335700,0
+GOOG.US,D,20141211,000000,26.39,26.696,26.355,26.417,32219080,0
+GOOG.US,D,20141212,000000,26.1755,26.425,25.933,25.933,39762360,0
+GOOG.US,D,20141215,000000,26.137,26.155,25.6635,25.69,56250180,0
+GOOG.US,D,20141216,000000,25.578,25.6525,24.45,24.7695,78944240,0
+GOOG.US,D,20141217,000000,24.85,25.35,24.8405,25.2445,57499260,0
+GOOG.US,D,20141218,000000,25.6175,25.6935,25.235,25.555,58361920,0
+GOOG.US,D,20141219,000000,25.5755,25.886,25.3455,25.8175,73595940,0
+GOOG.US,D,20141222,000000,25.834,26.323,25.804,26.2435,54471980,0
+GOOG.US,D,20141223,000000,26.35,26.728,26.3145,26.5295,43829100,0
+GOOG.US,D,20141224,000000,26.5255,26.588,26.351,26.4385,14080700,0
+GOOG.US,D,20141226,000000,26.4385,26.7125,26.3655,26.7015,20753740,0
+GOOG.US,D,20141229,000000,26.6095,26.774,26.5005,26.5165,45521880,0
+GOOG.US,D,20141230,000000,26.4085,26.5575,26.3565,26.521,17477260,0
+GOOG.US,D,20141231,000000,26.5625,26.63,26.29,26.32,27408080,0
+GOOG.US,D,20150102,000000,26.4505,26.5635,26.205,26.2405,28928640,0
+GOOG.US,D,20150105,000000,26.163,26.2165,25.653,25.6935,41057720,0
+GOOG.US,D,20150106,000000,25.75,25.8085,25.0525,25.098,57826060,0
+GOOG.US,D,20150107,000000,25.35,25.362,24.9825,25.055,41183380,0
+GOOG.US,D,20150108,000000,24.8995,25.174,24.55,25.134,66882080,0
+GOOG.US,D,20150109,000000,25.238,25.246,24.7395,24.8085,41313300,0
+GOOG.US,D,20150112,000000,24.747,24.799,24.378,24.6275,46407280,0
+GOOG.US,D,20150113,000000,24.8875,25.149,24.6195,24.809,47312960,0
+GOOG.US,D,20150114,000000,24.7325,25.1615,24.65,25.0435,44591960,0
+GOOG.US,D,20150115,000000,25.2,25.284,24.888,25.0895,54219820,0
+GOOG.US,D,20150116,000000,25.0005,25.4095,25,25.404,45834800,0
+GOOG.US,D,20150120,000000,25.55,25.625,25.301,25.345,69611540,0
+GOOG.US,D,20150121,000000,25.3625,25.964,25.31,25.902,73463300,0
+GOOG.US,D,20150122,000000,26.0745,26.8165,25.985,26.7195,91821960,0
+GOOG.US,D,20150123,000000,26.7795,27.1085,26.65,26.9975,79498280,0
+GOOG.US,D,20150126,000000,26.9085,26.95,26.4835,26.7605,30776380,0
+GOOG.US,D,20150127,000000,26.4985,26.535,25.9095,25.9315,37964000,0
+GOOG.US,D,20150128,000000,26.139,26.1495,25.5,25.5,33187580,0
+GOOG.US,D,20150129,000000,25.55,25.5545,25.06,25.533,83398980,0
+GOOG.US,D,20150130,000000,25.793,26.9935,25.776,26.726,111816000,0
+GOOG.US,D,20150202,000000,26.573,26.65,25.9275,26.424,56837340,0
+GOOG.US,D,20150203,000000,26.4,26.67,26.163,26.462,40661600,0
+GOOG.US,D,20150204,000000,26.462,26.6335,26.0635,26.138,33173940,0
+GOOG.US,D,20150205,000000,26.1895,26.425,26.1045,26.379,36891040,0
+GOOG.US,D,20150206,000000,26.4065,26.86,26.3205,26.55,35170040,0
+GOOG.US,D,20150209,000000,26.4,26.6,26.301,26.3915,25276100,0
+GOOG.US,D,20150210,000000,26.465,26.885,26.346,26.847,34896700,0
+GOOG.US,D,20150211,000000,26.765,26.9225,26.669,26.7985,27475400,0
+GOOG.US,D,20150212,000000,26.8555,27.241,26.7335,27.1465,32316440,0
+GOOG.US,D,20150213,000000,27.1675,27.4955,27.1565,27.4505,37579480,0
+GOOG.US,D,20150217,000000,27.3415,27.5,27.0545,27.142,32244760,0
+GOOG.US,D,20150218,000000,27.07,27.2745,26.8755,26.985,28974820,0
+GOOG.US,D,20150219,000000,26.902,27.1555,26.9005,27.1435,19749280,0
+GOOG.US,D,20150220,000000,27.1565,27.1875,26.79,26.9475,28824240,0
+GOOG.US,D,20150223,000000,26.815,26.822,26.4705,26.5955,29072740,0
+GOOG.US,D,20150224,000000,26.485,26.8395,26.4125,26.8045,20047860,0
+GOOG.US,D,20150225,000000,26.795,27.311,26.7725,27.1935,36420320,0
+GOOG.US,D,20150226,000000,27.15,27.807,27.075,27.774,46100180,0
+GOOG.US,D,20150227,000000,27.712,28.2355,27.645,27.92,48071060,0
+GOOG.US,D,20150302,000000,28.0265,28.6075,27.9375,28.567,42474000,0
+GOOG.US,D,20150303,000000,28.5225,28.7695,28.326,28.682,34000000,0
+GOOG.US,D,20150304,000000,28.5935,28.8555,28.4005,28.6685,37432000,0
+GOOG.US,D,20150305,000000,28.763,28.8955,28.6705,28.7665,27716000,0
+GOOG.US,D,20150306,000000,28.748,28.834,28.338,28.384,33090000,0
+GOOG.US,D,20150309,000000,28.343,28.5135,28.1765,28.4425,21186000,0
+GOOG.US,D,20150310,000000,28.1855,28.2425,27.7365,27.7505,35746000,0
+GOOG.US,D,20150311,000000,27.757,27.907,27.534,27.559,36314000,0
+GOOG.US,D,20150312,000000,27.6815,27.8185,27.268,27.269,27729000,0
+GOOG.US,D,20150313,000000,27.675,27.92,27.211,27.366,33976000,0
+GOOG.US,D,20150316,000000,27.5,27.8425,27.3,27.7255,32728000,0
+GOOG.US,D,20150317,000000,27.5855,27.69,27.4,27.542,36010000,0
+GOOG.US,D,20150318,000000,27.625,27.989,27.35,27.975,42574000,0
+GOOG.US,D,20150319,000000,27.9055,28.04,27.8075,27.8995,23880000,0
+GOOG.US,D,20150320,000000,28.0825,28.086,27.9525,28.018,52192000,0
+GOOG.US,D,20150323,000000,28.0215,28.118,27.7915,27.9405,32786000,0
+GOOG.US,D,20150324,000000,28.128,28.7295,28.0605,28.5095,51524000,0
+GOOG.US,D,20150325,000000,28.525,28.613,27.937,27.939,42926000,0
+GOOG.US,D,20150326,000000,27.8795,27.945,27.5325,27.7585,31366000,0
+GOOG.US,D,20150327,000000,27.6455,27.764,27.4065,27.417,37846000,0
+GOOG.US,D,20150330,000000,27.581,27.6735,27.4085,27.6015,25678000,0
+GOOG.US,D,20150331,000000,27.5,27.7355,27.336,27.4,31672000,0
+GOOG.US,D,20150401,000000,27.43,27.557,26.975,27.128,39154000,0
+GOOG.US,D,20150402,000000,27.0425,27.0425,26.6925,26.7765,34234000,0
+GOOG.US,D,20150406,000000,26.611,26.9205,26.4785,26.8385,26414000,0
+GOOG.US,D,20150407,000000,26.904,27.1345,26.8,26.851,25985900,0
+GOOG.US,D,20150408,000000,26.937,27.1925,26.919,27.0805,23506000,0
+GOOG.US,D,20150409,000000,27.0515,27.0975,26.7745,27.039,31039360,0
+GOOG.US,D,20150410,000000,27.1145,27.1145,26.8655,27.0005,28110000,0
+GOOG.US,D,20150413,000000,26.9205,27.203,26.8655,26.9585,32816000,0
+GOOG.US,D,20150414,000000,26.803,26.8785,26.4045,26.5195,51940000,0
+GOOG.US,D,20150415,000000,26.435,26.7365,26.161,26.6265,46119600,0
+GOOG.US,D,20150416,000000,26.495,26.7795,26.4805,26.69,25926080,0
+GOOG.US,D,20150417,000000,26.3635,26.492,26.0505,26.2025,42918000,0
+GOOG.US,D,20150420,000000,26.28,26.8045,26.225,26.769,33509740,0
+GOOG.US,D,20150421,000000,26.8755,26.9695,26.6835,26.6985,36792360,0
+GOOG.US,D,20150422,000000,26.72,27.054,26.5875,26.968,31778220,0
+GOOG.US,D,20150423,000000,27.055,27.548,27.0115,27.35,83466000,0
+GOOG.US,D,20150424,000000,28.305,28.557,27.8625,28.253,98380000,0
+GOOG.US,D,20150427,000000,28.156,28.2975,27.66,27.7685,47960000,0
+GOOG.US,D,20150428,000000,27.6925,27.801,27.5185,27.684,29818000,0
+GOOG.US,D,20150429,000000,27.501,27.684,27.3455,27.454,33974000,0
+GOOG.US,D,20150430,000000,27.3935,27.4295,26.7525,26.867,41644000,0
+GOOG.US,D,20150501,000000,26.9215,26.977,26.605,26.895,35362000,0
+GOOG.US,D,20150504,000000,26.9265,27.2035,26.753,27.039,26158000,0
+GOOG.US,D,20150505,000000,26.9105,26.987,26.5195,26.54,27660000,0
+GOOG.US,D,20150506,000000,26.562,26.619,26.0545,26.211,31339340,0
+GOOG.US,D,20150507,000000,26.1995,26.673,26.0875,26.535,30924960,0
+GOOG.US,D,20150508,000000,26.8305,27.0575,26.8,26.911,30552000,0
+GOOG.US,D,20150511,000000,26.9185,27.099,26.77,26.785,18104000,0
+GOOG.US,D,20150512,000000,26.5735,26.6605,26.263,26.452,32683480,0
+GOOG.US,D,20150513,000000,26.528,26.716,26.433,26.481,25060000,0
+GOOG.US,D,20150514,000000,26.688,26.95,26.6205,26.92,28078000,0
+GOOG.US,D,20150515,000000,26.959,26.9635,26.519,26.6925,39416840,0
+GOOG.US,D,20150518,000000,26.6025,26.741,26.4425,26.615,40062600,0
+GOOG.US,D,20150519,000000,26.6775,27.033,26.652,26.868,39338000,0
+GOOG.US,D,20150520,000000,26.9245,27.146,26.6485,26.9635,28616000,0
+GOOG.US,D,20150521,000000,26.934,27.192,26.799,27.1255,29252000,0
+GOOG.US,D,20150522,000000,27.0075,27.2095,26.9755,27.0055,23524000,0
+GOOG.US,D,20150526,000000,26.906,26.95,26.494,26.616,48129600,0
+GOOG.US,D,20150527,000000,26.64,27.0275,26.5855,26.9895,30500000,0
+GOOG.US,D,20150528,000000,26.9005,27.0305,26.8125,26.989,20596980,0
+GOOG.US,D,20150529,000000,26.852,26.9315,26.5725,26.6055,51948000,0
+GOOG.US,D,20150601,000000,26.78,26.8395,26.488,26.6995,38086000,0
+GOOG.US,D,20150602,000000,26.6105,27.15,26.5665,26.959,38779780,0
+GOOG.US,D,20150603,000000,26.9955,27.175,26.8555,27.0155,34340000,0
+GOOG.US,D,20150604,000000,26.888,27.0295,26.716,26.835,26966000,0
+GOOG.US,D,20150605,000000,26.8175,26.86,26.626,26.6665,27764000,0
+GOOG.US,D,20150608,000000,26.6655,26.706,26.312,26.3415,30482000,0
+GOOG.US,D,20150609,000000,26.378,26.46,26.1505,26.3345,29105320,0
+GOOG.US,D,20150610,000000,26.47,26.918,26.4675,26.8345,36298760,0
+GOOG.US,D,20150611,000000,26.921,26.949,26.651,26.7305,24350720,0
+GOOG.US,D,20150612,000000,26.5815,26.656,26.508,26.6165,19108000,0
+GOOG.US,D,20150615,000000,26.4,26.415,26.2,26.36,32654000,0
+GOOG.US,D,20150616,000000,26.42,26.482,26.278,26.4075,21436000,0
+GOOG.US,D,20150617,000000,26.4685,26.549,26.255,26.463,25884000,0
+GOOG.US,D,20150618,000000,26.55,26.9075,26.5395,26.8365,36662000,0
+GOOG.US,D,20150619,000000,26.8605,26.9125,26.6505,26.8345,37868000,0
+GOOG.US,D,20150622,000000,26.9795,27.187,26.8765,26.9095,25004000,0
+GOOG.US,D,20150623,000000,26.982,27.075,26.7625,27.024,23949000,0
+GOOG.US,D,20150624,000000,27,27,26.783,26.892,25732000,0
+GOOG.US,D,20150625,000000,26.983,27.045,26.7615,26.7615,26712000,0
+GOOG.US,D,20150626,000000,26.863,26.888,26.5675,26.5845,42182000,0
+GOOG.US,D,20150629,000000,26.2705,26.4305,26.027,26.076,38756000,0
+GOOG.US,D,20150630,000000,26.31,26.3125,26.025,26.0255,44711900,0
+GOOG.US,D,20150701,000000,26.2365,26.2845,25.9115,26.092,39226000,0
+GOOG.US,D,20150702,000000,26.054,26.2325,26.054,26.17,24718000,0
+GOOG.US,D,20150706,000000,25.975,26.2625,25.95,26.143,25610000,0
+GOOG.US,D,20150707,000000,26.1565,26.309,25.759,26.251,31944000,0
+GOOG.US,D,20150708,000000,26.0525,26.1365,25.8055,25.8415,25932000,0
+GOOG.US,D,20150709,000000,26.156,26.1885,26.0175,26.034,36846000,0
+GOOG.US,D,20150710,000000,26.3145,26.628,26.2775,26.5065,39132000,0
+GOOG.US,D,20150713,000000,26.644,27.3555,26.62,27.3275,44128000,0
+GOOG.US,D,20150714,000000,27.338,28.2925,27.3355,28.055,64881320,0
+GOOG.US,D,20150715,000000,28.0065,28.325,27.8395,28.011,35684680,0
+GOOG.US,D,20150716,000000,28.256,29.034,28.25,28.9925,95366000,0
+GOOG.US,D,20150717,000000,32.45,33.7235,32.25,33.6465,223298000,0
+GOOG.US,D,20150720,000000,32.962,33.444,32.6505,33.151,117216000,0
+GOOG.US,D,20150721,000000,32.7605,33.65,32.715,33.115,67542000,0
+GOOG.US,D,20150722,000000,33.0445,33.932,32.95,33.105,78586000,0
+GOOG.US,D,20150723,000000,33.0635,33.1815,32.05,32.214,60582000,0
+GOOG.US,D,20150724,000000,32.35,32.4085,31.126,31.178,72514000,0
+GOOG.US,D,20150727,000000,31.05,31.715,31.025,31.363,53506000,0
+GOOG.US,D,20150728,000000,31.6415,31.6415,31.1655,31.4,34546000,0
+GOOG.US,D,20150729,000000,31.44,31.668,31.1325,31.5965,31500000,0
+GOOG.US,D,20150730,000000,31.5,31.761,31.1025,31.6295,29484000,0
+GOOG.US,D,20150731,000000,31.569,31.6455,31.275,31.2805,34122000,0
+GOOG.US,D,20150803,000000,31.267,31.653,31.267,31.5605,26090220,0
+GOOG.US,D,20150804,000000,31.421,31.7405,31.358,31.4625,29816000,0
+GOOG.US,D,20150805,000000,31.7165,32.393,31.658,32.189,46684000,0
+GOOG.US,D,20150806,000000,32.25,32.269,31.6125,32.134,31444700,0
+GOOG.US,D,20150807,000000,32.0115,32.134,31.4855,31.765,28076000,0
+GOOG.US,D,20150810,000000,31.974,32.172,31.5625,31.6865,36184000,0
+GOOG.US,D,20150811,000000,33.46,33.745,32.7135,33.039,100550620,0
+GOOG.US,D,20150812,000000,33.154,33.25,32.6145,32.978,58816000,0
+GOOG.US,D,20150813,000000,32.966,33.225,32.583,32.8225,36214000,0
+GOOG.US,D,20150814,000000,32.7505,32.9925,32.633,32.856,21440000,0
+GOOG.US,D,20150817,000000,32.84,33.069,32.562,33.0435,21032000,0
+GOOG.US,D,20150818,000000,33.095,33.2,32.673,32.8065,29120000,0
+GOOG.US,D,20150819,000000,32.83,33.35,32.7095,33.045,42680000,0
+GOOG.US,D,20150820,000000,32.773,33.1495,32.145,32.3415,57104000,0
+GOOG.US,D,20150821,000000,31.989,32.0025,30.6165,30.624,85302000,0
+GOOG.US,D,20150824,000000,28.65,30.7,28.2525,29.4805,115406040,0
+GOOG.US,D,20150825,000000,30.7455,30.8725,29.0555,29.103,70758000,0
+GOOG.US,D,20150826,000000,30.5175,31.5855,29.9525,31.431,84716000,0
+GOOG.US,D,20150827,000000,31.97,32.1795,31.1,31.8805,69826000,0
+GOOG.US,D,20150828,000000,31.641,31.844,31.228,31.519,39574000,0
+GOOG.US,D,20150831,000000,31.377,31.79,30.884,30.9125,43534000,0
+GOOG.US,D,20150901,000000,30.118,30.643,29.705,29.8895,74042000,0
+GOOG.US,D,20150902,000000,30.2795,30.717,29.9855,30.717,51512000,0
+GOOG.US,D,20150903,000000,30.85,30.9855,30.141,30.3125,35190000,0
+GOOG.US,D,20150904,000000,30,30.1735,29.7625,30.035,41788000,0
+GOOG.US,D,20150908,000000,30.6245,30.8155,30.206,30.733,45590000,0
+GOOG.US,D,20150909,000000,31.061,31.326,30.48,30.636,34040000,0
+GOOG.US,D,20150910,000000,30.655,31.208,30.5715,31.0675,38103520,0
+GOOG.US,D,20150911,000000,30.9875,31.289,30.871,31.2885,27470000,0
+GOOG.US,D,20150914,000000,31.285,31.293,30.9715,31.162,34044000,0
+GOOG.US,D,20150915,000000,31.335,31.935,31.189,31.757,41686000,0
+GOOG.US,D,20150916,000000,31.7735,31.8975,31.616,31.799,25728000,0
+GOOG.US,D,20150917,000000,31.8895,32.545,31.751,32.145,45492000,0
+GOOG.US,D,20150918,000000,31.8395,32,31.351,31.4625,102666000,0
+GOOG.US,D,20150921,000000,31.72,31.8245,31.297,31.772,35770000,0
+GOOG.US,D,20150922,000000,31.35,31.3775,30.7715,31.1345,51256000,0
+GOOG.US,D,20150923,000000,31.1025,31.4465,31,31.118,29418000,0
+GOOG.US,D,20150924,000000,30.832,31.366,30.62,31.29,44801380,0
+GOOG.US,D,20150925,000000,31.4885,31.4885,30.55,30.5985,43480000,0
+GOOG.US,D,20150928,000000,30.517,30.7305,29.469,29.7445,62553340,0
+GOOG.US,D,20150929,000000,29.864,30.25,29.511,29.7485,46204000,0
+GOOG.US,D,20150930,000000,30.164,30.438,30.0365,30.421,48268000,0
+GOOG.US,D,20151001,000000,30.4185,30.6045,29.9925,30.5645,37352000,0
+GOOG.US,D,20151002,000000,30.36,31.367,30.1565,31.3455,53696000,0
+GOOG.US,D,20151005,000000,31.6,32.1505,31.35,32.0735,36067700,0
+GOOG.US,D,20151006,000000,31.942,32.4625,31.8265,32.272,44736000,0
+GOOG.US,D,20151007,000000,32.462,32.5305,31.6075,32.118,41854000,0
+GOOG.US,D,20151008,000000,32.068,32.2225,31.278,31.958,43640000,0
+GOOG.US,D,20151009,000000,32,32.2995,31.766,32.1805,32972000,0
+GOOG.US,D,20151012,000000,32.1045,32.425,31.9505,32.3335,25521580,0
+GOOG.US,D,20151013,000000,32.1575,32.8905,32.1575,32.615,36152000,0
+GOOG.US,D,20151014,000000,32.6605,32.9695,32.4425,32.558,28308000,0
+GOOG.US,D,20151015,000000,32.733,33.1565,32.723,33.087,37714000,0
+GOOG.US,D,20151016,000000,33.2055,33.2485,32.86,33.11,32222000,0
+GOOG.US,D,20151019,000000,33.059,33.341,32.979,33.305,29546000,0
+GOOG.US,D,20151020,000000,33.202,33.236,32.21,32.514,33764500,0
+GOOG.US,D,20151021,000000,32.7075,32.7935,32.0865,32.1305,35882000,0
+GOOG.US,D,20151022,000000,32.335,32.89,32.2005,32.5895,81418000,0
+GOOG.US,D,20151023,000000,36.375,36.5,35.075,35.1,133078000,0
+GOOG.US,D,20151026,000000,35.0775,35.9575,35.063,35.639,54332000,0
+GOOG.US,D,20151027,000000,35.369,35.681,35.2275,35.4245,44914000,0
+GOOG.US,D,20151028,000000,35.3665,35.649,35.154,35.6475,43578000,0
+GOOG.US,D,20151029,000000,35.525,35.913,35.5005,35.846,29118000,0
+GOOG.US,D,20151030,000000,35.7865,35.9,35.5025,35.5405,38174000,0
+GOOG.US,D,20151102,000000,35.553,36.081,35.2925,36.0555,37725000,0
+GOOG.US,D,20151103,000000,35.943,36.2325,35.736,36.108,31306000,0
+GOOG.US,D,20151104,000000,36.1,36.655,36.095,36.4055,34127420,0
+GOOG.US,D,20151105,000000,36.4735,36.974,36.4735,36.5625,37230000,0
+GOOG.US,D,20151106,000000,36.575,36.7705,36.3505,36.688,30230000,0
+GOOG.US,D,20151109,000000,36.51,36.7355,35.9715,36.2445,41396140,0
+GOOG.US,D,20151110,000000,36.22,36.5295,35.925,36.416,32158000,0
+GOOG.US,D,20151111,000000,36.623,37.05,36.5115,36.77,27338000,0
+GOOG.US,D,20151112,000000,36.55,36.89,36.4325,36.5615,36742000,0
+GOOG.US,D,20151113,000000,36.4585,36.5575,35.8365,35.85,41510000,0
+GOOG.US,D,20151116,000000,35.78,36.4745,35.5665,36.448,38116000,0
+GOOG.US,D,20151117,000000,36.4645,36.592,36.1515,36.265,30218000,0
+GOOG.US,D,20151118,000000,36.379,37.0705,36.35,37,33684000,0
+GOOG.US,D,20151119,000000,36.937,37.1,36.8715,36.9205,26556000,0
+GOOG.US,D,20151120,000000,37.3265,37.896,37.15,37.83,44264000,0
+GOOG.US,D,20151123,000000,37.8725,38.1355,37.591,37.799,28306000,0
+GOOG.US,D,20151124,000000,37.6,37.764,36.8815,37.414,46682000,0
+GOOG.US,D,20151125,000000,37.407,37.6,37.303,37.4075,22444000,0
+GOOG.US,D,20151127,000000,37.423,37.6705,37.3745,37.513,16770000,0
+GOOG.US,D,20151130,000000,37.4405,37.7465,37.0635,37.13,41952000,0
+GOOG.US,D,20151201,000000,37.3555,38.4475,37.335,38.352,42692420,0
+GOOG.US,D,20151202,000000,38.445,38.798,37.948,38.119,44604000,0
+GOOG.US,D,20151203,000000,38.3005,38.4495,37.2815,37.627,51812020,0
+GOOG.US,D,20151204,000000,37.655,38.4245,37.5,38.3405,55144000,0
+GOOG.US,D,20151207,000000,38.3885,38.4365,37.7545,38.1625,36246000,0
+GOOG.US,D,20151208,000000,37.8945,38.24,37.71,38.1185,36589500,0
+GOOG.US,D,20151209,000000,37.9585,38.2115,36.85,37.5805,53998000,0
+GOOG.US,D,20151210,000000,37.6425,37.7925,37.1915,37.473,39766000,0
+GOOG.US,D,20151211,000000,37.058,37.2855,36.8375,36.9435,44488000,0
+GOOG.US,D,20151214,000000,37.0895,37.4365,36.2085,37.3885,48378240,0
+GOOG.US,D,20151215,000000,37.65,37.904,37.1505,37.17,53324000,0
+GOOG.US,D,20151216,000000,37.5,38.0295,36.9715,37.9045,39864000,0
+GOOG.US,D,20151217,000000,38.121,38.134,37.45,37.4715,31068000,0
+GOOG.US,D,20151218,000000,37.3255,37.7065,36.9075,36.9655,62974000,0
+GOOG.US,D,20151221,000000,37.3065,37.5,37,37.3885,30514000,0
+GOOG.US,D,20151222,000000,37.5825,37.7425,37.2765,37.5,27308400,0
+GOOG.US,D,20151223,000000,37.6735,37.7105,37.2,37.5155,31334000,0
+GOOG.US,D,20151224,000000,37.4775,37.5675,37.331,37.42,10544460,0
+GOOG.US,D,20151228,000000,37.646,38.1495,37.476,38.1255,30314320,0
+GOOG.US,D,20151229,000000,38.3345,38.999,38.3215,38.83,35300240,0
+GOOG.US,D,20151230,000000,38.83,38.88,38.345,38.55,17363480,0
+GOOG.US,D,20151231,000000,38.475,38.475,37.917,37.944,21400960,0
+GOOG.US,D,20160104,000000,37.15,37.203,36.5629,37.092,45179320,0
+GOOG.US,D,20160105,000000,37.3225,37.6,36.932,37.129,27193700,0
+GOOG.US,D,20160106,000000,36.5,37.359,36.446,37.181,35507880,0
+GOOG.US,D,20160107,000000,36.5155,36.925,35.953,36.3195,50191120,0
+GOOG.US,D,20160108,000000,36.5725,36.6615,35.65,35.7235,46779440,0
+GOOG.US,D,20160111,000000,35.8305,35.9428,35.177,35.8015,41812420,0
+GOOG.US,D,20160112,000000,36.084,36.4375,35.8658,36.3035,35631680,0
+GOOG.US,D,20160113,000000,36.5425,36.737,34.9305,35.028,34277940,0
+GOOG.US,D,20160114,000000,35.269,36.0962,34.455,35.736,38479640,0
+GOOG.US,D,20160115,000000,34.6145,35.337,34.2685,34.7225,52901580,0
+GOOG.US,D,20160119,000000,35.165,35.499,34.6705,35.0895,45360000,0
+GOOG.US,D,20160120,000000,34.4305,35.3425,33.663,34.9225,63844940,0
+GOOG.US,D,20160121,000000,35.109,35.9595,34.723,35.3295,46170560,0
+GOOG.US,D,20160122,000000,36.18,36.4065,36.006,36.2625,36822020,0
+GOOG.US,D,20160125,000000,36.179,36.484,35.5005,35.5835,31779120,0
+GOOG.US,D,20160126,000000,35.6925,35.914,35.324,35.652,25030680,0
+GOOG.US,D,20160127,000000,35.6835,35.9118,34.7195,34.9995,23635800,0
+GOOG.US,D,20160128,000000,36.111,36.6845,35.6175,36.548,47415200,0
+GOOG.US,D,20160129,000000,36.5765,37.2495,36.34,37.1475,49813120,0
+GOOG.US,D,20160201,000000,37.523,37.893,37.1635,37.6,60306060,0
+GOOG.US,D,20160202,000000,39.225,39.4935,38.2325,38.2325,100195440,0
+GOOG.US,D,20160203,000000,38.511,38.725,36.025,36.3475,115068320,0
+GOOG.US,D,20160204,000000,36.1405,36.35,35.093,35.4005,96255860,0
+GOOG.US,D,20160205,000000,35.1935,35.1995,34.0075,34.1785,77278960,0
+GOOG.US,D,20160208,000000,33.3925,34.2015,33.153,34.137,62359840,0
+GOOG.US,D,20160209,000000,33.616,34.995,33.4385,33.9055,53264380,0
+GOOG.US,D,20160210,000000,34.343,35.0655,34.1065,34.206,40616580,0
+GOOG.US,D,20160211,000000,33.75,34.4675,33.4434,34.1555,43099240,0
+GOOG.US,D,20160212,000000,34.513,34.6875,33.93,34.12,39660380,0
+GOOG.US,D,20160216,000000,34.649,34.9,34.2525,34.55,42736480,0
+GOOG.US,D,20160217,000000,34.95,35.4875,34.569,35.42,36708220,0
+GOOG.US,D,20160218,000000,35.5,35.6175,34.8015,34.8675,25757100,0
+GOOG.US,D,20160219,000000,34.7515,35.154,34.7025,35.0455,22693300,0
+GOOG.US,D,20160222,000000,35.3725,35.662,35.1255,35.323,28212260,0
+GOOG.US,D,20160223,000000,35.0725,35.42,34.679,34.7925,28103600,0
+GOOG.US,D,20160224,000000,34.446,35,34.039,34.978,26364420,0
+GOOG.US,D,20160225,000000,35.0005,35.299,34.5293,35.2875,22665480,0
+GOOG.US,D,20160226,000000,35.429,35.6715,35.043,35.2535,41218840,0
+GOOG.US,D,20160229,000000,35.016,35.5445,34.884,34.8885,29345340,0
+GOOG.US,D,20160301,000000,35.181,35.9405,34.9885,35.9405,29076500,0
+GOOG.US,D,20160302,000000,35.95,36,35.6,35.9425,21654620,0
+GOOG.US,D,20160303,000000,35.934,35.9725,35.301,35.621,37916560,0
+GOOG.US,D,20160304,000000,35.7495,35.8245,35.301,35.5445,26126120,0
+GOOG.US,D,20160307,000000,35.345,35.4046,34.345,34.758,54697940,0
+GOOG.US,D,20160308,000000,34.4295,35.1895,34.267,34.6985,27579340,0
+GOOG.US,D,20160309,000000,34.9235,35.284,34.7,35.262,23591040,0
+GOOG.US,D,20160310,000000,35.406,35.822,35.168,35.641,56670500,0
+GOOG.US,D,20160311,000000,36,36.346,35.8562,36.341,33215980,0
+GOOG.US,D,20160314,000000,36.3405,36.775,36.2575,36.5245,34365040,0
+GOOG.US,D,20160315,000000,36.346,36.6145,36.2385,36.4165,34419300,0
+GOOG.US,D,20160316,000000,36.3185,36.8735,36.2255,36.8045,32487400,0
+GOOG.US,D,20160317,000000,36.8225,37.1535,36.8,36.889,37216680,0
+GOOG.US,D,20160318,000000,37.093,37.1,36.5915,36.88,59614180,0
+GOOG.US,D,20160321,000000,36.825,37.125,36.6758,37.1045,36730060,0
+GOOG.US,D,20160322,000000,36.873,37.25,36.873,37.0375,25394980,0
+GOOG.US,D,20160323,000000,37.118,37.286,36.8075,36.903,28641980,0
+GOOG.US,D,20160324,000000,36.6005,36.8874,36.55,36.765,31897820,0
+GOOG.US,D,20160328,000000,36.8395,36.9495,36.625,36.6765,18356860,0
+GOOG.US,D,20160329,000000,36.7295,37.3625,36.438,37.2385,27041560,0
+GOOG.US,D,20160330,000000,37.505,37.894,37.437,37.5265,24778660,0
+GOOG.US,D,20160331,000000,37.4625,37.5425,37.047,37.2475,22602660,0
+GOOG.US,D,20160401,000000,36.93,37.517,36.85,37.4955,21973640,0
+GOOG.US,D,20160404,000000,37.503,37.64,37.1215,37.2645,15673300,0
+GOOG.US,D,20160405,000000,36.9,37.14,36.7685,36.89,19408280,0
+GOOG.US,D,20160406,000000,36.7885,37.312,36.778,37.2845,14536880,0
+GOOG.US,D,20160407,000000,37.2685,37.35,36.814,37.014,20726220,0
+GOOG.US,D,20160408,000000,37.1985,37.2725,36.7775,36.9575,25090540,0
+GOOG.US,D,20160411,000000,37.151,37.25,36.8025,36.805,16369280,0
+GOOG.US,D,20160412,000000,36.9,37.1915,36.5505,37.1545,22831560,0
+GOOG.US,D,20160413,000000,37.458,37.719,37.213,37.586,24056700,0
+GOOG.US,D,20160414,000000,37.7005,37.8655,37.6352,37.66,16308340,0
+GOOG.US,D,20160415,000000,37.699,38.05,37.6347,37.95,31046940,0
+GOOG.US,D,20160418,000000,38.023,38.4025,37.865,38.3305,28842460,0
+GOOG.US,D,20160419,000000,38.4755,38.495,37.4665,37.6965,26106520,0
+GOOG.US,D,20160420,000000,37.9,37.9066,37.5005,37.6335,21654780,0
+GOOG.US,D,20160421,000000,37.769,38.0215,37.4775,37.957,30929600,0
+GOOG.US,D,20160422,000000,36.315,36.806,35.6805,35.9385,109344120,0
+GOOG.US,D,20160425,000000,35.805,36.1965,35.7795,36.1575,26247620,0
+GOOG.US,D,20160426,000000,36.271,36.2883,35.1513,35.407,40204480,0
+GOOG.US,D,20160427,000000,35.3645,35.449,34.6183,35.292,56452880,0
+GOOG.US,D,20160428,000000,35.413,35.7085,34.4775,34.551,43355120,0
+GOOG.US,D,20160429,000000,34.535,34.881,34.45,34.6505,39525740,0
+GOOG.US,D,20160502,000000,34.8815,35.032,34.55,34.9105,22691840,0
+GOOG.US,D,20160503,000000,34.8435,34.892,34.6,34.618,20121240,0
+GOOG.US,D,20160504,000000,34.5245,34.9875,34.4505,34.785,23333400,0
+GOOG.US,D,20160505,000000,34.885,35.116,34.786,35.0705,24298400,0
+GOOG.US,D,20160506,000000,34.919,35.593,34.9054,35.556,31798480,0
+GOOG.US,D,20160509,000000,35.6,35.9355,35.5,35.645,26615000,0
+GOOG.US,D,20160510,000000,35.8375,36.175,35.786,36.159,29815640,0
+GOOG.US,D,20160511,000000,36.1705,36.224,35.64,35.7645,24512560,0
+GOOG.US,D,20160512,000000,35.853,35.9625,35.45,35.6655,17303780,0
+GOOG.US,D,20160513,000000,35.5965,35.8331,35.463,35.5415,17074020,0
+GOOG.US,D,20160516,000000,35.4565,35.924,35.2825,35.8245,25349700,0
+GOOG.US,D,20160517,000000,35.7995,36.076,35.2055,35.3145,36025720,0
+GOOG.US,D,20160518,000000,35.1835,35.58,35.0315,35.3315,24014480,0
+GOOG.US,D,20160519,000000,35.118,35.3,34.84,35.016,21574140,0
+GOOG.US,D,20160520,000000,35.081,35.729,35.026,35.487,26539640,0
+GOOG.US,D,20160523,000000,35.3265,35.5739,35.209,35.212,17468760,0
+GOOG.US,D,20160524,000000,35.343,36.0485,35.343,36.0045,25328600,0
+GOOG.US,D,20160525,000000,36.038,36.3755,35.9852,36.2635,29139000,0
+GOOG.US,D,20160526,000000,36.1435,36.4165,36.014,36.206,22397160,0
+GOOG.US,D,20160527,000000,36.2005,36.6968,36.2,36.633,30842060,0
+GOOG.US,D,20160531,000000,36.587,36.9865,36.563,36.7775,24542620,0
+GOOG.US,D,20160601,000000,36.7265,36.8605,36.533,36.7075,23289420,0
+GOOG.US,D,20160602,000000,36.625,36.651,36.2085,36.52,17919060,0
+GOOG.US,D,20160603,000000,36.4635,36.4745,36.028,36.117,17320080,0
+GOOG.US,D,20160606,000000,36.2455,36.2455,35.7305,35.8275,22400780,0
+GOOG.US,D,20160607,000000,35.992,36.099,35.8275,35.8325,22319420,0
+GOOG.US,D,20160608,000000,36.198,36.4285,36.029,36.414,23008720,0
+GOOG.US,D,20160609,000000,36.1435,36.477,36.1168,36.429,15259900,0
+GOOG.US,D,20160610,000000,35.9735,36.2945,35.8215,35.9695,14697520,0
+GOOG.US,D,20160613,000000,35.8255,36.272,35.8255,35.918,13995280,0
+GOOG.US,D,20160614,000000,35.824,36.1235,35.656,35.9135,25433620,0
+GOOG.US,D,20160615,000000,35.95,36.123,35.8655,35.946,15024180,0
+GOOG.US,D,20160616,000000,35.7455,35.8325,35.163,35.5185,25887880,0
+GOOG.US,D,20160617,000000,35.4325,35.441,34.4226,34.586,48189840,0
+GOOG.US,D,20160620,000000,34.9385,35.124,34.6705,34.6855,34888920,0
+GOOG.US,D,20160621,000000,34.92,35.1385,34.6005,34.797,27389380,0
+GOOG.US,D,20160622,000000,34.953,35.043,34.6541,34.884,12785380,0
+GOOG.US,D,20160623,000000,34.8725,35.0975,34.35,35.0935,30148060,0
+GOOG.US,D,20160624,000000,33.7585,34.47,33.6725,33.761,58097460,0
+GOOG.US,D,20160627,000000,33.55,33.615,33.1642,33.413,47774200,0
+GOOG.US,D,20160628,000000,33.9485,34.0165,33.65,34.002,24421540,0
+GOOG.US,D,20160629,000000,34.15,34.3714,34.0705,34.2055,35634980,0
+GOOG.US,D,20160630,000000,34.2735,34.616,34.1825,34.605,22125360,0
+GOOG.US,D,20160701,000000,34.61,35.0325,34.6065,34.9605,18206520,0
+GOOG.US,D,20160705,000000,34.803,34.847,34.444,34.7475,20225240,0
+GOOG.US,D,20160706,000000,34.499,35.084,34.4545,34.8885,23216640,0
+GOOG.US,D,20160707,000000,34.904,34.91,34.4108,34.768,18000620,0
+GOOG.US,D,20160708,000000,34.975,35.2855,34.8217,35.2815,23989960,0
+GOOG.US,D,20160711,000000,35.4025,35.8255,35.362,35.7545,18671040,0
+GOOG.US,D,20160712,000000,35.956,36.147,35.7955,36.032,18304880,0
+GOOG.US,D,20160713,000000,36.181,36.2,35.8425,35.849,12205760,0
+GOOG.US,D,20160714,000000,36.079,36.1105,35.9015,36.0475,11823540,0
+GOOG.US,D,20160715,000000,36.2865,36.287,35.9527,35.9855,16763580,0
+GOOG.US,D,20160718,000000,36.1355,36.8065,36.0595,36.689,21697440,0
+GOOG.US,D,20160719,000000,36.4945,36.8495,36.45,36.848,21217460,0
+GOOG.US,D,20160720,000000,36.8665,37.1065,36.855,37.0595,17667440,0
+GOOG.US,D,20160721,000000,37.018,37.0845,36.7916,36.9315,13032820,0
+GOOG.US,D,20160722,000000,37.093,37.162,36.828,37.137,18469740,0
+GOOG.US,D,20160725,000000,37.0335,37.1305,36.875,36.9885,14853060,0
+GOOG.US,D,20160726,000000,36.952,37.0845,36.7135,36.921,16018620,0
+GOOG.US,D,20160727,000000,36.914,37.223,36.85,37.0885,17430040,0
+GOOG.US,D,20160728,000000,37.352,37.4325,36.965,37.2955,51003360,0
+GOOG.US,D,20160729,000000,38.6355,38.9275,38.3385,38.4395,54662640,0
+GOOG.US,D,20160801,000000,38.0545,39.0215,38.0545,38.644,39002920,0
+GOOG.US,D,20160802,000000,38.4345,38.792,38.3925,38.553,23540240,0
+GOOG.US,D,20160803,000000,38.359,38.6605,38.341,38.659,17421480,0
+GOOG.US,D,20160804,000000,38.611,38.7035,38.4397,38.5805,15265220,0
+GOOG.US,D,20160805,000000,38.689,39.152,38.617,39.1005,20339660,0
+GOOG.US,D,20160808,000000,39.1,39.1315,38.9046,39.088,17941920,0
+GOOG.US,D,20160809,000000,39.055,39.447,39.0285,39.213,18453180,0
+GOOG.US,D,20160810,000000,39.1875,39.3406,39.1389,39.234,11272780,0
+GOOG.US,D,20160811,000000,39.25,39.4875,39.1485,39.2425,12845400,0
+GOOG.US,D,20160812,000000,39.075,39.1698,39.02,39.161,11938360,0
+GOOG.US,D,20160815,000000,39.1875,39.3745,39.0055,39.122,15052940,0
+GOOG.US,D,20160816,000000,39.015,39.049,38.6722,38.8565,12484080,0
+GOOG.US,D,20160817,000000,38.866,39.0405,38.6765,38.9955,12571200,0
+GOOG.US,D,20160818,000000,39.0005,39.143,38.85,38.875,11861740,0
+GOOG.US,D,20160819,000000,38.75,38.855,38.6565,38.771,12038560,0
+GOOG.US,D,20160822,000000,38.6635,38.727,38.5025,38.6075,13342860,0
+GOOG.US,D,20160823,000000,38.774,38.822,38.5892,38.604,12730020,0
+GOOG.US,D,20160824,000000,38.529,38.725,38.3535,38.482,14836080,0
+GOOG.US,D,20160825,000000,38.35,38.5945,38.1592,38.4705,12680060,0
+GOOG.US,D,20160826,000000,38.45,38.804,38.2925,38.477,20429020,0
+GOOG.US,D,20160829,000000,38.437,38.7495,38.3308,38.6075,12088120,0
+GOOG.US,D,20160830,000000,38.4665,38.7233,38.342,38.4545,15742760,0
+GOOG.US,D,20160831,000000,38.3505,38.4545,38.269,38.356,15031820,0
+GOOG.US,D,20160901,000000,38.4625,38.551,38.215,38.439,12373840,0
+GOOG.US,D,20160902,000000,38.6505,38.696,38.4205,38.573,15485120,0
+GOOG.US,D,20160906,000000,38.6725,39.1,38.55,39.004,24789020,0
+GOOG.US,D,20160907,000000,39,39.1365,38.81,39.0175,11804660,0
+GOOG.US,D,20160908,000000,38.9295,39.0175,38.679,38.766,14150620,0
+GOOG.US,D,20160909,000000,38.505,38.6622,37.983,37.983,31423100,0
+GOOG.US,D,20160912,000000,37.7565,38.5145,37.7,38.451,23520820,0
+GOOG.US,D,20160913,000000,38.224,38.311,37.79,37.9845,18248640,0
+GOOG.US,D,20160914,000000,37.9805,38.384,37.9555,38.1245,14936320,0
+GOOG.US,D,20160915,000000,38.1445,38.69,37.998,38.605,20565700,0
+GOOG.US,D,20160916,000000,38.4875,38.4875,38.233,38.444,29724420,0
+GOOG.US,D,20160919,000000,38.621,38.7,38.2221,38.285,15201040,0
+GOOG.US,D,20160920,000000,38.45,38.6665,38.4265,38.5705,13228460,0
+GOOG.US,D,20160921,000000,38.633,38.858,38.415,38.811,15616820,0
+GOOG.US,D,20160922,000000,39,39.4925,38.922,39.3605,19714640,0
+GOOG.US,D,20160923,000000,39.3295,39.4465,39.2075,39.345,24226100,0
+GOOG.US,D,20160926,000000,39.137,39.137,38.6535,38.71,23745380,0
+GOOG.US,D,20160927,000000,38.775,39.2995,38.7154,39.1505,15058600,0
+GOOG.US,D,20160928,000000,38.8925,39.0905,38.7485,39.078,16882120,0
+GOOG.US,D,20160929,000000,39.072,39.29,38.7116,38.7505,24255760,0
+GOOG.US,D,20160930,000000,38.8165,39.047,38.7045,38.8645,27117400,0
+GOOG.US,D,20161003,000000,38.7125,38.8033,38.475,38.628,21114480,0
+GOOG.US,D,20161004,000000,38.8015,38.9355,38.6445,38.8215,16883580,0
+GOOG.US,D,20161005,000000,38.9655,39.1035,38.7825,38.8235,17602640,0
+GOOG.US,D,20161006,000000,38.95,39.024,38.777,38.843,16163940,0
+GOOG.US,D,20161007,000000,38.983,38.983,38.5375,38.754,13603080,0
+GOOG.US,D,20161010,000000,38.8855,39.469,38.7935,39.297,17421300,0
+GOOG.US,D,20161011,000000,39.333,39.614,39.029,39.1535,18424340,0
+GOOG.US,D,20161012,000000,39.188,39.4065,39.103,39.307,14628940,0
+GOOG.US,D,20161013,000000,39.061,39.061,38.65,38.9095,17959840,0
+GOOG.US,D,20161014,000000,39.0825,39.1975,38.8,38.9265,11740720,0
+GOOG.US,D,20161017,000000,38.99,39.2925,38.875,38.998,15531680,0
+GOOG.US,D,20161018,000000,39.3925,40.0805,39.2782,39.763,39103300,0
+GOOG.US,D,20161019,000000,39.943,40.2315,39.8817,40.078,24301600,0
+GOOG.US,D,20161020,000000,40.165,40.1985,39.8015,39.8485,30749600,0
+GOOG.US,D,20161021,000000,39.75,39.975,39.7,39.969,15609100,0
+GOOG.US,D,20161024,000000,40.245,40.759,40.241,40.6555,31946040,0
+GOOG.US,D,20161025,000000,40.834,40.834,40.257,40.3835,30688260,0
+GOOG.US,D,20161026,000000,40.317,40.349,39.816,39.9535,31368280,0
+GOOG.US,D,20161027,000000,40.05,40.1745,39.575,39.7675,40317260,0
+GOOG.US,D,20161028,000000,40.4175,40.7745,39.6795,39.7685,79712520,0
+GOOG.US,D,20161031,000000,39.7735,39.843,39.2,39.227,48545680,0
+GOOG.US,D,20161101,000000,39.1445,39.4745,38.777,39.1805,48127120,0
+GOOG.US,D,20161102,000000,38.91,39.0825,38.1725,38.435,38368280,0
+GOOG.US,D,20161103,000000,38.3625,38.4975,37.9515,38.1065,38863500,0
+GOOG.US,D,20161104,000000,37.533,38.518,37.528,38.101,42696240,0
+GOOG.US,D,20161107,000000,38.725,39.2595,38.6275,39.126,29550860,0
+GOOG.US,D,20161108,000000,39.17,39.7816,39.0095,39.5255,26215140,0
+GOOG.US,D,20161109,000000,38.997,39.5614,38.5835,39.2655,47518520,0
+GOOG.US,D,20161110,000000,39.5585,39.5585,37.609,38.128,92933360,0
+GOOG.US,D,20161111,000000,37.827,38.039,37.519,37.701,46299800,0
+GOOG.US,D,20161114,000000,37.78,37.8925,36.377,36.804,73087700,0
+GOOG.US,D,20161115,000000,37.3485,38.2208,37.3485,37.9245,47680020,0
+GOOG.US,D,20161116,000000,37.76,38.318,37.5255,38.224,28867140,0
+GOOG.US,D,20161117,000000,38.346,38.635,38.2115,38.5615,24094700,0
+GOOG.US,D,20161118,000000,38.5685,38.75,38,38.027,30222860,0
+GOOG.US,D,20161121,000000,38.1305,38.485,38.03,38.46,25569600,0
+GOOG.US,D,20161122,000000,38.6315,38.848,38.35,38.4135,30983900,0
+GOOG.US,D,20161123,000000,38.3865,38.4142,37.7625,38.0495,28677980,0
+GOOG.US,D,20161125,000000,38.213,38.25,38.026,38.084,11235200,0
+GOOG.US,D,20161128,000000,38,38.9765,37.99,38.412,41549300,0
+GOOG.US,D,20161129,000000,38.5765,38.925,38.412,38.542,31454960,0
+GOOG.US,D,20161130,000000,38.5035,38.6495,37.7415,37.902,46405840,0
+GOOG.US,D,20161201,000000,37.872,37.9925,36.8512,37.396,59366860,0
+GOOG.US,D,20161202,000000,37.2295,37.7,37.155,37.525,28493940,0
+GOOG.US,D,20161205,000000,37.8855,38.195,37.645,38.126,26639360,0
+GOOG.US,D,20161206,000000,38.2365,38.4415,37.867,37.9555,32292120,0
+GOOG.US,D,20161207,000000,38.05,38.568,37.79,38.5595,34061160,0
+GOOG.US,D,20161208,000000,38.624,38.909,38.3615,38.82,26751620,0
+GOOG.US,D,20161209,000000,39,39.4715,38.951,39.4645,35140600,0
+GOOG.US,D,20161212,000000,39.252,39.5625,39.2178,39.4635,41684920,0
+GOOG.US,D,20161213,000000,39.695,40.219,39.667,39.805,41439320,0
+GOOG.US,D,20161214,000000,39.87,40.2,39.7005,39.8535,31988280,0
+GOOG.US,D,20161215,000000,39.867,40.15,39.646,39.8925,30204800,0
+GOOG.US,D,20161216,000000,40.02,40.0428,39.518,39.54,40855360,0
+GOOG.US,D,20161219,000000,39.511,39.883,39.3135,39.7075,21640920,0
+GOOG.US,D,20161220,000000,39.838,39.9325,39.6635,39.821,18243820,0
+GOOG.US,D,20161221,000000,39.792,39.8338,39.355,39.729,22745220,0
+GOOG.US,D,20161222,000000,39.618,39.666,39.429,39.563,18092040,0
+GOOG.US,D,20161223,000000,39.545,39.637,39.364,39.4955,12119080,0
+GOOG.US,D,20161227,000000,39.534,39.893,39.3829,39.5775,15491540,0
+GOOG.US,D,20161228,000000,39.685,39.7115,39.16,39.2525,19414280,0
+GOOG.US,D,20161229,000000,39.1665,39.2965,38.946,39.1395,14764060,0
+GOOG.US,D,20161230,000000,39.1375,39.139,38.5205,38.591,35399000,0
+GOOG.US,D,20170103,000000,38.9405,39.4815,38.79,39.307,32108920,0
+GOOG.US,D,20170104,000000,39.418,39.567,39.158,39.345,21042500,0
+GOOG.US,D,20170105,000000,39.304,39.724,39.251,39.7015,22290240,0
+GOOG.US,D,20170106,000000,39.763,40.395,39.6102,40.3075,31356420,0
+GOOG.US,D,20170109,000000,40.32,40.4983,40.1415,40.3325,24607420,0
+GOOG.US,D,20170110,000000,40.393,40.4565,40.1755,40.24,19954600,0
+GOOG.US,D,20170111,000000,40.25,40.4075,40.0685,40.3955,20824880,0
+GOOG.US,D,20170112,000000,40.357,40.3695,39.9585,40.318,25573900,0
+GOOG.US,D,20170113,000000,40.374,40.5612,40.3345,40.394,21344800,0
+GOOG.US,D,20170117,000000,40.354,40.357,40.0185,40.2305,22831540,0
+GOOG.US,D,20170118,000000,40.2905,40.3103,40.0495,40.3035,23913380,0
+GOOG.US,D,20170119,000000,40.256,40.474,40.09,40.1088,17898420,0
+GOOG.US,D,20170120,000000,40.3455,40.3455,40.0845,40.251,31383920,0
+GOOG.US,D,20170123,000000,40.3625,41.0435,40.187,40.9655,36235560,0
+GOOG.US,D,20170124,000000,41.115,41.295,40.891,41.1935,28402660,0
+GOOG.US,D,20170125,000000,41.481,41.7885,41.253,41.7835,29144880,0
+GOOG.US,D,20170126,000000,41.8905,41.9,41.3505,41.6075,47494620,0
+GOOG.US,D,20170127,000000,41.7355,42.0975,41.022,41.1655,57344820,0
+GOOG.US,D,20170130,000000,40.733,40.792,39.99,40.116,62365780,0
+GOOG.US,D,20170131,000000,39.843,40.0625,39.526,39.8395,40524240,0
+GOOG.US,D,20170201,000000,39.984,40.0595,39.5595,39.7848,39472400,0
+GOOG.US,D,20170202,000000,39.69,40.135,39.6,39.9265,28337060,0
+GOOG.US,D,20170203,000000,40.1495,40.3,40.0185,40.0745,29268960,0
+GOOG.US,D,20170206,000000,39.985,40.0835,39.7625,40.067,22499100,0
+GOOG.US,D,20170207,000000,40.1995,40.525,40.089,40.3485,24506720,0
+GOOG.US,D,20170208,000000,40.35,40.592,40.1595,40.419,22550860,0
+GOOG.US,D,20170209,000000,40.4755,40.533,40.227,40.478,19139960,0
+GOOG.US,D,20170210,000000,40.585,40.7625,40.489,40.6835,22047780,0
+GOOG.US,D,20170213,000000,40.8,41.048,40.7745,40.962,22666200,0
+GOOG.US,D,20170214,000000,40.95,41.15,40.8,41.0195,18579700,0
+GOOG.US,D,20170215,000000,40.968,41.15,40.9235,40.949,24895460,0
+GOOG.US,D,20170216,000000,40.9965,41.22,40.949,41.208,25333500,0
+GOOG.US,D,20170217,000000,41.151,41.4035,41.0828,41.4035,27723880,0
+GOOG.US,D,20170221,000000,41.433,41.6725,41.4175,41.583,22958180,0
+GOOG.US,D,20170222,000000,41.433,41.6625,41.432,41.538,18039380,0
+GOOG.US,D,20170223,000000,41.506,41.623,41.144,41.5665,23856400,0
+GOOG.US,D,20170224,000000,41.3865,41.45,41.21,41.432,27530920,0
+GOOG.US,D,20170227,000000,41.2275,41.525,41.2,41.464,20975640,0
+GOOG.US,D,20170228,000000,41.2805,41.427,41.01,41.1605,32773540,0
+GOOG.US,D,20170301,000000,41.4425,41.8128,41.363,41.762,28253900,0
+GOOG.US,D,20170302,000000,41.6925,41.7255,41.482,41.5315,15915620,0
+GOOG.US,D,20170303,000000,41.528,41.568,41.2875,41.454,17633700,0
+GOOG.US,D,20170306,000000,41.3475,41.444,41.12,41.378,19097040,0
+GOOG.US,D,20170307,000000,41.37,41.6705,41.326,41.5955,19666980,0
+GOOG.US,D,20170308,000000,41.6755,41.9075,41.5895,41.7685,18310400,0
+GOOG.US,D,20170309,000000,41.8,42.1,41.7105,41.934,24611820,0
+GOOG.US,D,20170310,000000,42.164,42.2455,41.975,42.1625,33374660,0
+GOOG.US,D,20170313,000000,42.3876,42.4342,42.1625,42.277,24472940,0
+GOOG.US,D,20170314,000000,42.182,42.362,42.04,42.281,15603960,0
+GOOG.US,D,20170315,000000,42.3795,42.4315,42.0385,42.36,27629480,0
+GOOG.US,D,20170316,000000,42.4515,42.5425,42.3065,42.439,19551200,0
+GOOG.US,D,20170317,000000,42.5805,42.67,42.3555,42.606,32254480,0
+GOOG.US,D,20170320,000000,42.5005,42.511,42.2575,42.42,24630420,0
+GOOG.US,D,20170321,000000,42.57,42.675,41.451,41.523,49269680,0
+GOOG.US,D,20170322,000000,41.5955,41.7775,41.359,41.4795,28029300,0
+GOOG.US,D,20170323,000000,41.05,41.1285,40.6128,40.879,69741120,0
+GOOG.US,D,20170324,000000,41.004,41.0965,40.4445,40.7215,38851860,0
+GOOG.US,D,20170327,000000,40.3475,41.0815,40.1685,40.9755,36118660,0
+GOOG.US,D,20170328,000000,41.0205,41.2995,40.7014,41.046,30544960,0
+GOOG.US,D,20170329,000000,41.25,41.6382,41.119,41.5705,25943840,0
+GOOG.US,D,20170330,000000,41.675,41.684,41.45,41.575,20852560,0
+GOOG.US,D,20170331,000000,41.4485,41.582,41.3695,41.48,24105120,0
+GOOG.US,D,20170403,000000,41.461,42.0425,41.461,41.9275,33430060,0
+GOOG.US,D,20170404,000000,41.568,41.759,41.4518,41.7285,20620240,0
+GOOG.US,D,20170405,000000,41.7755,42.1225,41.536,41.5705,30191700,0
+GOOG.US,D,20170406,000000,41.62,41.8195,41.323,41.394,24592900,0
+GOOG.US,D,20170407,000000,41.398,41.4242,41.0256,41.2335,21145060,0
+GOOG.US,D,20170410,000000,41.2695,41.4675,41.1885,41.2365,17774300,0
+GOOG.US,D,20170411,000000,41.2355,41.3714,40.851,41.1675,21594640,0
+GOOG.US,D,20170412,000000,41.0965,41.333,41.051,41.216,17179720,0
+GOOG.US,D,20170413,000000,41.107,41.319,41.072,41.178,19116600,0
+GOOG.US,D,20170417,000000,41.2505,41.8875,41.2235,41.8585,16671860,0
+GOOG.US,D,20170418,000000,41.711,41.9465,41.6355,41.841,15464280,0
+GOOG.US,D,20170419,000000,41.9895,42.111,41.8145,41.9105,18724200,0
+GOOG.US,D,20170420,000000,42.072,42.26,41.966,42.0825,18669020,0
+GOOG.US,D,20170421,000000,42.144,42.194,42.03,42.1595,25131240,0
+GOOG.US,D,20170424,000000,42.56,43.1725,42.493,43.138,27436620,0
+GOOG.US,D,20170425,000000,43.25,43.75,43.1405,43.615,33433420,0
+GOOG.US,D,20170426,000000,43.7115,43.8025,43.3874,43.5865,24719340,0
+GOOG.US,D,20170427,000000,43.68,43.77,43.519,43.7125,40293540,0
+GOOG.US,D,20170428,000000,45.533,45.8425,45.2885,45.298,65525100,0
+GOOG.US,D,20170501,000000,45.097,45.784,45.0725,45.6285,42314020,0
+GOOG.US,D,20170502,000000,45.481,46.0385,45.4726,45.822,30904900,0
+GOOG.US,D,20170503,000000,45.743,46.405,45.6272,46.352,29961020,0
+GOOG.US,D,20170504,000000,46.3035,46.7965,46.2295,46.583,28439680,0
+GOOG.US,D,20170505,000000,46.677,46.745,46.26,46.3565,38225500,0
+GOOG.US,D,20170508,000000,46.306,46.8462,46.263,46.715,26581920,0
+GOOG.US,D,20170509,000000,46.8475,46.875,46.4765,46.6085,31626740,0
+GOOG.US,D,20170510,000000,46.599,46.6,46.258,46.439,23478020,0
+GOOG.US,D,20170511,000000,46.266,46.6265,46.1515,46.53,16700560,0
+GOOG.US,D,20170512,000000,46.5765,46.672,46.3925,46.611,21007540,0
+GOOG.US,D,20170515,000000,46.6475,46.9125,46.467,46.854,22092920,0
+GOOG.US,D,20170516,000000,47,47.1555,46.879,47.15,19365760,0
+GOOG.US,D,20170517,000000,46.7835,46.9666,45.907,45.981,47159680,0
+GOOG.US,D,20170518,000000,46.05,46.6585,45.9375,46.512,31937940,0
+GOOG.US,D,20170519,000000,46.5735,46.8877,46.55,46.7005,27796600,0
+GOOG.US,D,20170522,000000,46.75,47.0942,46.75,47.093,22378140,0
+GOOG.US,D,20170523,000000,47.396,47.5734,47.1288,47.441,25388840,0
+GOOG.US,D,20170524,000000,47.649,47.7545,47.475,47.748,20629660,0
+GOOG.US,D,20170525,000000,47.8665,48.6314,47.7735,48.477,33198440,0
+GOOG.US,D,20170526,000000,48.485,48.749,48.2515,48.5735,25028480,0
+GOOG.US,D,20170530,000000,48.5155,48.81,48.4745,48.794,29325760,0
+GOOG.US,D,20170531,000000,48.751,48.9635,48.009,48.243,48943920,0
+GOOG.US,D,20170601,000000,48.4475,48.575,48.0005,48.3475,28203880,0
+GOOG.US,D,20170602,000000,48.473,48.78,48.3,48.78,34943180,0
+GOOG.US,D,20170605,000000,48.8275,49.3455,48.755,49.184,25038300,0
+GOOG.US,D,20170606,000000,49.158,49.4125,48.757,48.836,36287480,0
+GOOG.US,D,20170607,000000,48.9825,49.2075,48.7885,49.054,28943840,0
+GOOG.US,D,20170608,000000,49.1175,49.2285,48.86,49.17,29543680,0
+GOOG.US,D,20170609,000000,49.225,49.225,46.7815,47.4915,66123720,0
+GOOG.US,D,20170612,000000,46.978,47.4678,45.7616,47.145,75248800,0
+GOOG.US,D,20170613,000000,47.5955,47.999,47.2045,47.67,40261540,0
+GOOG.US,D,20170614,000000,47.996,48.0575,47.1125,47.538,29748600,0
+GOOG.US,D,20170615,000000,46.6985,47.167,46.222,47.1155,41305540,0
+GOOG.US,D,20170616,000000,47,47.102,46.5798,46.989,61239960,0
+GOOG.US,D,20170619,000000,47.498,47.9995,47.4525,47.8685,30609340,0
+GOOG.US,D,20170620,000000,47.876,48.081,47.5005,47.5315,22517240,0
+GOOG.US,D,20170621,000000,47.682,48.005,47.538,47.9725,24044660,0
+GOOG.US,D,20170622,000000,47.935,48.036,47.7275,47.8545,18833560,0
+GOOG.US,D,20170623,000000,47.8415,48.3,47.71,48.2795,30550300,0
+GOOG.US,D,20170626,000000,48.495,48.6655,47.5395,47.6135,31937520,0
+GOOG.US,D,20170627,000000,47.123,47.4145,46.3425,46.4065,51562860,0
+GOOG.US,D,20170628,000000,46.45,47.1375,45.8,47.0245,54384540,0
+GOOG.US,D,20170629,000000,46.496,46.563,45.531,45.8895,65762580,0
+GOOG.US,D,20170630,000000,46.3025,46.3025,45.4155,45.4365,41728040,0
+GOOG.US,D,20170703,000000,45.609,45.697,44.7395,44.9055,34207460,0
+GOOG.US,D,20170705,000000,45.088,45.7255,44.925,45.5855,36266380,0
+GOOG.US,D,20170706,000000,45.206,45.7472,44.985,45.3345,28487680,0
+GOOG.US,D,20170707,000000,45.4425,46.077,45.4425,45.9295,32066120,0
+GOOG.US,D,20170710,000000,46.0885,46.519,45.9795,46.44,23841820,0
+GOOG.US,D,20170711,000000,46.477,46.5715,46.1,46.5045,22250620,0
+GOOG.US,D,20170712,000000,46.934,47.315,46.7235,47.1915,30627880,0
+GOOG.US,D,20170713,000000,47.3145,47.7225,47.1505,47.358,25893500,0
+GOOG.US,D,20170714,000000,47.6,47.8455,47.4002,47.8,21057880,0
+GOOG.US,D,20170717,000000,47.85,48.037,47.462,47.671,23285440,0
+GOOG.US,D,20170718,000000,47.65,48.402,47.53,48.27,23061060,0
+GOOG.US,D,20170719,000000,48.392,48.652,48.2015,48.5445,24479560,0
+GOOG.US,D,20170720,000000,48.75,48.795,48.0755,48.4075,32427980,0
+GOOG.US,D,20170721,000000,48.1125,48.6615,48.0075,48.646,33947960,0
+GOOG.US,D,20170724,000000,48.611,49.31,48.5385,49.017,64376060,0
+GOOG.US,D,20170725,000000,47.6905,47.985,47.27,47.535,93166420,0
+GOOG.US,D,20170726,000000,47.734,47.75,47.114,47.39,41643880,0
+GOOG.US,D,20170727,000000,47.589,47.589,46,46.7045,62589300,0
+GOOG.US,D,20170728,000000,46.47,47.1915,46.375,47.0765,36049020,0
+GOOG.US,D,20170731,000000,47.0945,47.1795,46.302,46.525,39309100,0
+GOOG.US,D,20170801,000000,46.619,46.8724,46.463,46.5415,24694920,0
+GOOG.US,D,20170802,000000,46.4305,46.63,45.834,46.5195,36448480,0
+GOOG.US,D,20170803,000000,46.517,46.612,46.112,46.1825,24039500,0
+GOOG.US,D,20170804,000000,46.332,46.5154,46.1515,46.398,21638360,0
+GOOG.US,D,20170807,000000,46.453,46.585,46.325,46.468,20634420,0
+GOOG.US,D,20170808,000000,46.3545,46.7907,46.2805,46.3395,21150640,0
+GOOG.US,D,20170809,000000,46.0305,46.299,45.8625,46.145,23826820,0
+GOOG.US,D,20170810,000000,45.8775,45.963,45.3065,45.362,35147780,0
+GOOG.US,D,20170811,000000,45.3985,45.889,45.279,45.7195,24119400,0
+GOOG.US,D,20170814,000000,46.1265,46.2334,45.9095,46.1335,21268240,0
+GOOG.US,D,20170815,000000,46.2115,46.3275,45.991,46.111,17650220,0
+GOOG.US,D,20170816,000000,46.2645,46.635,46.1723,46.348,20115220,0
+GOOG.US,D,20170817,000000,46.289,46.343,45.549,45.549,25090060,0
+GOOG.US,D,20170818,000000,45.5155,45.7638,45.3577,45.5335,26840220,0
+GOOG.US,D,20170821,000000,45.5,45.65,45.17,45.333,18847680,0
+GOOG.US,D,20170822,000000,45.636,46.293,45.5738,46.2345,23326520,0
+GOOG.US,D,20170823,000000,46.0965,46.4965,45.968,46.35,21771800,0
+GOOG.US,D,20170824,000000,46.433,46.542,45.775,46.064,25398100,0
+GOOG.US,D,20170825,000000,46.1745,46.2778,45.775,45.7945,21055500,0
+GOOG.US,D,20170828,000000,45.8,45.9622,45.5935,45.6905,21707060,0
+GOOG.US,D,20170829,000000,45.255,46.1665,45.25,46.0645,23710020,0
+GOOG.US,D,20170830,000000,46.0025,46.5409,45.9825,46.4785,26022540,0
+GOOG.US,D,20170831,000000,46.588,47.099,46.588,46.9665,31537500,0
+GOOG.US,D,20170901,000000,47.0565,47.124,46.7575,46.867,18940780,0
+GOOG.US,D,20170905,000000,46.654,46.85,46.098,46.4225,26935940,0
+GOOG.US,D,20170906,000000,46.5075,46.5458,45.9635,46.3905,30545480,0
+GOOG.US,D,20170907,000000,46.5865,46.8205,46.181,46.801,24239940,0
+GOOG.US,D,20170908,000000,46.8245,46.8495,46.244,46.325,19983320,0
+GOOG.US,D,20170911,000000,46.7125,46.919,46.346,46.454,25321580,0
+GOOG.US,D,20170912,000000,46.6295,46.674,46.193,46.6035,22681080,0
+GOOG.US,D,20170913,000000,46.533,46.8625,46.493,46.7545,22024380,0
+GOOG.US,D,20170914,000000,46.5625,46.6385,46.2,46.2555,27910860,0
+GOOG.US,D,20170915,000000,46.233,46.3245,45.818,46.0145,49990900,0
+GOOG.US,D,20170918,000000,46.0005,46.104,45.53,45.75,26016520,0
+GOOG.US,D,20170919,000000,45.871,46.121,45.6275,46.0905,18465060,0
+GOOG.US,D,20170920,000000,46.149,46.694,46.1,46.579,30845320,0
+GOOG.US,D,20170921,000000,46.65,46.8265,46.1915,46.6225,24541320,0
+GOOG.US,D,20170922,000000,46.3875,46.7365,46.324,46.4265,21043420,0
+GOOG.US,D,20170925,000000,46.2725,46.32,45.485,46.0485,37117720,0
+GOOG.US,D,20170926,000000,46.186,46.541,46.057,46.243,33334980,0
+GOOG.US,D,20170927,000000,46.387,47.495,46.387,47.2245,44750760,0
+GOOG.US,D,20170928,000000,47.068,47.5345,47.0275,47.475,19944040,0
+GOOG.US,D,20170929,000000,47.6,47.9893,47.5755,47.9555,31594560,0
+GOOG.US,D,20171002,000000,47.999,48.127,47.392,47.6635,25657220,0
+GOOG.US,D,20171003,000000,47.7,47.9,47.457,47.8895,17766120,0
+GOOG.US,D,20171004,000000,47.85,48.0195,47.5345,47.584,19035840,0
+GOOG.US,D,20171005,000000,47.7745,48.5455,47.759,48.498,24267360,0
+GOOG.US,D,20171006,000000,48.335,48.973,48.168,48.919,23454760,0
+GOOG.US,D,20171009,000000,49,49.2712,48.8055,48.85,17814440,0
+GOOG.US,D,20171010,000000,49,49.0785,48.304,48.63,19362300,0
+GOOG.US,D,20171011,000000,48.686,49.5355,48.6125,49.4625,33857600,0
+GOOG.US,D,20171012,000000,49.3725,49.706,49.25,49.3955,25567260,0
+GOOG.US,D,20171013,000000,49.6,49.8605,49.45,49.484,23391740,0
+GOOG.US,D,20171016,000000,49.605,49.6954,49.2,49.6,18204920,0
+GOOG.US,D,20171017,000000,49.5145,49.822,49.4295,49.609,25803140,0
+GOOG.US,D,20171018,000000,49.5885,49.836,49.3488,49.6405,21150120,0
+GOOG.US,D,20171019,000000,49.3,49.444,48.9195,49.2225,26258040,0
+GOOG.US,D,20171020,000000,49.472,49.55,49.229,49.41,23523540,0
+GOOG.US,D,20171023,000000,49.476,49.476,48.306,48.4225,29566160,0
+GOOG.US,D,20171024,000000,48.5,48.6115,48.05,48.527,24121980,0
+GOOG.US,D,20171025,000000,48.4185,48.8045,48.026,48.6665,24208380,0
+GOOG.US,D,20171026,000000,49,49.38,48.61,48.628,40620780,0
+GOOG.US,D,20171027,000000,50.4555,52.4195,50.4125,50.9635,103318660,0
+GOOG.US,D,20171030,000000,50.7,51.2485,50.375,50.8555,41701240,0
+GOOG.US,D,20171031,000000,50.761,51.2,50.521,50.832,26627820,0
+GOOG.US,D,20171101,000000,50.8605,51.4835,50.8475,51.275,27468880,0
+GOOG.US,D,20171102,000000,51.088,51.4045,50.6505,51.279,20979400,0
+GOOG.US,D,20171103,000000,51.1055,51.6325,51.0155,51.624,21527000,0
+GOOG.US,D,20171106,000000,51.4495,51.7435,51.25,51.295,22495300,0
+GOOG.US,D,20171107,000000,51.3635,51.698,51.356,51.6665,22242920,0
+GOOG.US,D,20171108,000000,51.526,52.176,51.4225,51.9925,21767900,0
+GOOG.US,D,20171109,000000,51.6995,51.6995,50.9835,51.5525,24897720,0
+GOOG.US,D,20171110,000000,51.323,51.538,51.264,51.4035,14413480,0
+GOOG.US,D,20171113,000000,51.171,51.579,51.1285,51.2875,17712300,0
+GOOG.US,D,20171114,000000,51.1295,51.3405,50.7075,51.3,19174940,0
+GOOG.US,D,20171115,000000,50.9605,51.2045,50.771,51.0455,16960100,0
+GOOG.US,D,20171116,000000,51.126,51.796,51.126,51.625,22588500,0
+GOOG.US,D,20171117,000000,51.7005,51.721,50.8875,50.9545,27340740,0
+GOOG.US,D,20171120,000000,51.013,51.1305,50.875,50.919,19033920,0
+GOOG.US,D,20171121,000000,51.1655,51.7555,51.133,51.7245,21923440,0
+GOOG.US,D,20171122,000000,51.75,51.9855,51.5715,51.798,14927080,0
+GOOG.US,D,20171124,000000,51.7935,52.159,51.75,52.0305,10739920,0
+GOOG.US,D,20171127,000000,52,52.773,51.922,52.718,26149520,0
+GOOG.US,D,20171128,000000,52.7545,53.119,52,52.3705,28457540,0
+GOOG.US,D,20171129,000000,52.134,52.1795,50.7825,51.083,49164040,0
+GOOG.US,D,20171130,000000,51.1185,51.4245,50.75,51.0705,34472700,0
+GOOG.US,D,20171201,000000,50.79,51.1245,50.101,50.5085,38179700,0
+GOOG.US,D,20171204,000000,50.633,50.805,49.7785,49.934,38121500,0
+GOOG.US,D,20171205,000000,49.797,51.0305,49.414,50.2575,41325520,0
+GOOG.US,D,20171206,000000,50.075,51.2485,50.057,50.919,25170380,0
+GOOG.US,D,20171207,000000,51.0215,51.712,50.9035,51.5465,29163080,0
+GOOG.US,D,20171208,000000,51.8745,52.1025,51.626,51.844,25769640,0
+GOOG.US,D,20171211,000000,51.775,52.19,51.6025,52.055,23810620,0
+GOOG.US,D,20171212,000000,51.9815,52.5155,51.6845,52.024,25590520,0
+GOOG.US,D,20171213,000000,52.306,52.3335,51.919,52.0305,24407300,0
+GOOG.US,D,20171214,000000,52.25,52.925,52.1555,52.4575,31174440,0
+GOOG.US,D,20171215,000000,52.7305,53.381,52.475,53.2095,65512120,0
+GOOG.US,D,20171218,000000,53.304,53.9245,53.1,53.857,31040360,0
+GOOG.US,D,20171219,000000,53.76,53.842,53.1775,53.534,26768440,0
+GOOG.US,D,20171220,000000,53.589,53.669,53.076,53.2475,25365720,0
+GOOG.US,D,20171221,000000,53.2475,53.4665,53.0895,53.1815,19731060,0
+GOOG.US,D,20171222,000000,53.0555,53.21,52.972,53.006,15101780,0
+GOOG.US,D,20171226,000000,52.9035,52.9415,52.51,52.837,15223700,0
+GOOG.US,D,20171227,000000,52.8695,52.9185,52.4025,52.4685,25436020,0
+GOOG.US,D,20171228,000000,52.58,52.7375,52.2385,52.407,16692240,0
+GOOG.US,D,20171229,000000,52.336,52.485,52.245,52.32,17737880,0
+GOOG.US,D,20180102,000000,52.417,53.347,52.2615,53.245,24728020,0
+GOOG.US,D,20180103,000000,53.2155,54.3145,53.1605,54.124,28597660,0
+GOOG.US,D,20180104,000000,54.4,54.6785,54.2,54.32,20074800,0
+GOOG.US,D,20180105,000000,54.7,55.2125,54.6,55.1115,25578420,0
+GOOG.US,D,20180108,000000,55.1115,55.5635,55.081,55.347,20935380,0
+GOOG.US,D,20180109,000000,55.47,55.5285,55.0615,55.313,18042760,0
+GOOG.US,D,20180110,000000,54.855,55.23,54.8055,55.1305,20845940,0
+GOOG.US,D,20180111,000000,55.315,55.325,54.9795,55.276,19559180,0
+GOOG.US,D,20180112,000000,55.1205,56.2145,55.0575,56.113,34369960,0
+GOOG.US,D,20180116,000000,56.6255,56.9955,55.8915,56.088,31333480,0
+GOOG.US,D,20180117,000000,56.311,56.63,55.8505,56.599,24009580,0
+GOOG.US,D,20180118,000000,56.5705,56.6255,55.875,56.4895,23934860,0
+GOOG.US,D,20180119,000000,56.5915,56.893,56.415,56.8755,27804440,0
+GOOG.US,D,20180122,000000,56.8745,57.994,56.7555,57.7905,32322700,0
+GOOG.US,D,20180123,000000,57.9925,58.5815,57.9375,58.4985,26389360,0
+GOOG.US,D,20180124,000000,58.8665,58.993,58.0525,58.212,27658280,0
+GOOG.US,D,20180125,000000,58.6265,58.797,58.138,58.5185,29230400,0
+GOOG.US,D,20180126,000000,58.754,58.792,57.9055,58.792,39641900,0
+GOOG.US,D,20180129,000000,58.824,59.3445,58.599,58.779,26746840,0
+GOOG.US,D,20180130,000000,58.3915,58.826,58.176,58.1845,30923940,0
+GOOG.US,D,20180131,000000,58.5285,58.65,57.9565,58.497,30496920,0
+GOOG.US,D,20180201,000000,58.1305,58.7,57.876,58.385,47762680,0
+GOOG.US,D,20180202,000000,56.1,56.1535,55.364,55.595,96762420,0
+GOOG.US,D,20180205,000000,54.53,55.5,52.6015,52.79,75414080,0
+GOOG.US,D,20180206,000000,51.359,54.0855,51.1568,54.03,68959120,0
+GOOG.US,D,20180207,000000,54.077,54.089,52.413,52.429,47197600,0
+GOOG.US,D,20180208,000000,52.7705,52.931,50.033,50.076,56204240,0
+GOOG.US,D,20180209,000000,50.8625,52.1985,49.628,51.889,70079840,0
+GOOG.US,D,20180212,000000,52.4,53.075,52.0465,52.624,41111400,0
+GOOG.US,D,20180213,000000,52.25,52.9185,52.2045,52.605,24279040,0
+GOOG.US,D,20180214,000000,52.4475,53.586,52.3375,53.4855,31107680,0
+GOOG.US,D,20180215,000000,53.9535,54.574,53.217,54.476,35715400,0
+GOOG.US,D,20180216,000000,54.4205,55.2335,54.4155,54.74,33610900,0
+GOOG.US,D,20180220,000000,54.5285,55.6975,54.426,55.1355,27834280,0
+GOOG.US,D,20180221,000000,55.3235,56.6985,55.3165,55.567,30150100,0
+GOOG.US,D,20180222,000000,55.8095,56.141,55.1295,55.3315,26193240,0
+GOOG.US,D,20180223,000000,55.632,56.364,55.2355,56.3395,25184600,0
+GOOG.US,D,20180226,000000,56.39,57.198,56.335,57.1875,30306580,0
+GOOG.US,D,20180227,000000,57.062,57.202,55.9,55.9145,35481600,0
+GOOG.US,D,20180228,000000,56.1515,56.3765,55.162,55.2365,37652000,0
+GOOG.US,D,20180301,000000,55.3935,55.506,53.35,53.476,50318200,0
+GOOG.US,D,20180302,000000,52.654,54.1,52.406,53.946,45431020,0
+GOOG.US,D,20180305,000000,53.757,54.855,53.45,54.5465,24043480,0
+GOOG.US,D,20180306,000000,54.961,55.0925,54.489,54.753,30655660,0
+GOOG.US,D,20180307,000000,54.4595,55.611,54.274,55.482,25850740,0
+GOOG.US,D,20180308,000000,55.766,56.38,55.64,56.3,27102500,0
+GOOG.US,D,20180309,000000,56.8,58.04,56.623,58.002,42560760,0
+GOOG.US,D,20180312,000000,58.1925,58.8525,57.871,58.225,43445440,0
+GOOG.US,D,20180313,000000,58.5,58.838,56.6665,56.9085,38143420,0
+GOOG.US,D,20180314,000000,57.2605,57.9295,57.072,57.4745,25828300,0
+GOOG.US,D,20180315,000000,57.498,58.054,56.727,57.479,29444520,0
+GOOG.US,D,20180316,000000,57.707,57.794,56.598,56.7865,61839080,0
+GOOG.US,D,20180319,000000,56.0005,56.0995,54.4505,54.991,56118740,0
+GOOG.US,D,20180320,000000,54.95,55.26,54.173,54.8855,36637920,0
+GOOG.US,D,20180321,000000,54.637,55.315,54.2575,54.544,37577460,0
+GOOG.US,D,20180322,000000,54.094,54.145,52.2955,52.454,53339280,0
+GOOG.US,D,20180323,000000,52.3515,53.168,51.061,51.0785,43133440,0
+GOOG.US,D,20180326,000000,52.3,52.7815,50.42,52.6605,53302620,0
+GOOG.US,D,20180327,000000,53.15,53.242,49.846,50.255,61906300,0
+GOOG.US,D,20180328,000000,49.9,51.2115,49.032,50.228,67385500,0
+GOOG.US,D,20180329,000000,50.5815,52.15,50.145,51.5895,54536600,0
+GOOG.US,D,20180402,000000,51.141,51.74,49.5185,50.3235,53608000,0
+GOOG.US,D,20180403,000000,50.6955,51.0495,49.7035,50.6705,45501520,0
+GOOG.US,D,20180404,000000,49.6705,51.436,49.65,51.257,49693020,0
+GOOG.US,D,20180405,000000,52.0665,52.1395,51.0065,51.3905,27260980,0
+GOOG.US,D,20180406,000000,51,51.571,50.1515,50.352,34928600,0
+GOOG.US,D,20180409,000000,50.84,51.98,50.704,50.7725,35031180,0
+GOOG.US,D,20180410,000000,51.322,51.814,50.567,51.582,40592960,0
+GOOG.US,D,20180411,000000,50.9985,51.568,50.7935,50.9985,29677620,0
+GOOG.US,D,20180412,000000,51.252,52.0345,51.0715,51.6255,27187780,0
+GOOG.US,D,20180413,000000,52.044,52.321,51.149,51.4635,24460340,0
+GOOG.US,D,20180416,000000,51.85,52.162,51.337,51.899,24224160,0
+GOOG.US,D,20180417,000000,52.5685,53.894,52.413,53.708,46405320,0
+GOOG.US,D,20180418,000000,53.8715,53.8715,53.3115,53.604,26882760,0
+GOOG.US,D,20180419,000000,53.47,54.7085,53.409,54.385,34953420,0
+GOOG.US,D,20180420,000000,54.1,54.6175,53.4785,53.648,37793720,0
+GOOG.US,D,20180423,000000,53.893,54.136,53.035,53.3725,46825160,0
+GOOG.US,D,20180424,000000,52.6,52.85,50.5295,50.999,95205200,0
+GOOG.US,D,20180425,000000,51.276,51.6245,50.7655,51.059,47822100,0
+GOOG.US,D,20180426,000000,51.4755,52.399,50.9095,52.002,41590660,0
+GOOG.US,D,20180427,000000,52.3,52.475,51.2795,51.5025,32395920,0
+GOOG.US,D,20180430,000000,51.5005,51.85,50.8425,50.8665,33425080,0
+GOOG.US,D,20180501,000000,50.683,51.9235,50.4105,51.8655,28557140,0
+GOOG.US,D,20180502,000000,51.405,52.0195,51.1435,51.219,32061620,0
+GOOG.US,D,20180503,000000,50.95,51.484,50.3145,51.186,36301160,0
+GOOG.US,D,20180504,000000,50.845,52.4255,50.845,52.4105,38773160,0
+GOOG.US,D,20180507,000000,52.4615,53.084,52.355,52.7395,29321300,0
+GOOG.US,D,20180508,000000,52.927,53.0275,52.3575,52.6955,24354420,0
+GOOG.US,D,20180509,000000,52.905,54.272,52.8185,54.138,40656360,0
+GOOG.US,D,20180510,000000,54.3015,55.022,54.282,54.8785,28860500,0
+GOOG.US,D,20180511,000000,54.68,55.0665,54.5455,54.913,25073300,0
+GOOG.US,D,20180514,000000,55,55.5375,54.9555,55.01,30361540,0
+GOOG.US,D,20180515,000000,54.5,54.5025,53.6735,53.9615,29897440,0
+GOOG.US,D,20180516,000000,53.8655,54.4635,53.813,54.0885,21946340,0
+GOOG.US,D,20180517,000000,53.9945,54.3435,53.675,53.9295,20875320,0
+GOOG.US,D,20180518,000000,53.093,53.497,53.034,53.318,31304800,0
+GOOG.US,D,20180521,000000,53.703,54.4,53.6825,53.979,20464220,0
+GOOG.US,D,20180522,000000,54.178,54.3295,53.3345,53.4865,21800040,0
+GOOG.US,D,20180523,000000,53.2565,54.039,53.0855,53.9845,21213660,0
+GOOG.US,D,20180524,000000,53.95,54.0235,53.3075,53.962,15335460,0
+GOOG.US,D,20180525,000000,53.951,54.128,53.689,53.783,17988120,0
+GOOG.US,D,20180529,000000,53.2445,53.6685,52.761,53.016,37302780,0
+GOOG.US,D,20180530,000000,53.1515,53.4605,52.8415,53.39,22769140,0
+GOOG.US,D,20180531,000000,53.378,54.8595,53.378,54.2495,61766100,0
+GOOG.US,D,20180601,000000,54.9675,56,54.925,55.975,48431960,0
+GOOG.US,D,20180604,000000,56.1165,57.0945,56.1005,56.9645,37791580,0
+GOOG.US,D,20180605,000000,57.0495,57.287,56.6595,56.983,33559460,0
+GOOG.US,D,20180606,000000,57.1085,57.15,56.287,56.844,33964940,0
+GOOG.US,D,20180607,000000,56.566,56.791,55.826,56.193,30400400,0
+GOOG.US,D,20180608,000000,55.909,56.3335,55.6075,56.0435,25816900,0
+GOOG.US,D,20180611,000000,55.93,56.863,55.93,56.4995,21585880,0
+GOOG.US,D,20180612,000000,56.5535,56.9895,56.537,56.966,18240360,0
+GOOG.US,D,20180613,000000,57.056,57.325,56.669,56.7395,30128140,0
+GOOG.US,D,20180614,000000,57.1925,57.7735,57.032,57.606,27017360,0
+GOOG.US,D,20180615,000000,57.443,57.671,57.1745,57.613,42449520,0
+GOOG.US,D,20180618,000000,57.1825,58.7155,57.1795,58.673,28273840,0
+GOOG.US,D,20180619,000000,57.925,58.5635,57.7005,58.403,32420360,0
+GOOG.US,D,20180620,000000,58.7655,59.3145,58.458,58.492,32970720,0
+GOOG.US,D,20180621,000000,58.7425,58.865,57.6115,57.883,24762360,0
+GOOG.US,D,20180622,000000,57.957,58.125,57.363,57.774,26219340,0
+GOOG.US,D,20180625,000000,57.18,57.1955,55.639,56.2405,43146200,0
+GOOG.US,D,20180626,000000,56.4,56.6605,55.833,55.923,31264500,0
+GOOG.US,D,20180627,000000,56.067,56.592,55.181,55.199,25877840,0
+GOOG.US,D,20180628,000000,55.1045,56.1155,54.8005,55.711,21448760,0
+GOOG.US,D,20180629,000000,56,56.4115,55.75,55.7825,26302420,0
+GOOG.US,D,20180702,000000,54.95,56.4,54.69,56.373,24346220,0
+GOOG.US,D,20180703,000000,56.791,56.791,55.001,55.1445,13580680,0
+GOOG.US,D,20180705,000000,55.5265,56.375,55.424,56.2135,21333700,0
+GOOG.US,D,20180706,000000,56.179,57.0465,56.037,57.0085,19921580,0
+GOOG.US,D,20180709,000000,57.424,57.7335,57.171,57.7025,18179380,0
+GOOG.US,D,20180710,000000,57.849,57.9795,57.4795,57.642,15968240,0
+GOOG.US,D,20180711,000000,57.2295,58.2145,57.05,57.695,22399860,0
+GOOG.US,D,20180712,000000,57.9945,59.2205,57.797,59.174,25037680,0
+GOOG.US,D,20180713,000000,59.25,59.771,59,59.441,24441440,0
+GOOG.US,D,20180716,000000,59.4695,59.55,58.964,59.193,21113240,0
+GOOG.US,D,20180717,000000,58.611,60.152,58.53,59.94,32207060,0
+GOOG.US,D,20180718,000000,59.828,60.225,59.517,59.794,27872120,0
+GOOG.US,D,20180719,000000,59.55,60,59.166,59.348,25533340,0
+GOOG.US,D,20180720,000000,59.348,59.843,59.211,59.2455,24968000,0
+GOOG.US,D,20180723,000000,59.0505,60.3245,59.05,60.275,52384680,0
+GOOG.US,D,20180724,000000,63.1295,63.3,61.778,62.404,66364080,0
+GOOG.US,D,20180725,000000,61.9565,63.293,61.9565,63.185,42799980,0
+GOOG.US,D,20180726,000000,62.55,63.4885,62.451,63.4165,48112760,0
+GOOG.US,D,20180727,000000,63.55,63.6945,61.55,61.925,42611160,0
+GOOG.US,D,20180730,000000,61.4005,61.746,60.5735,60.987,36998080,0
+GOOG.US,D,20180731,000000,61.0005,61.3795,60.28,60.863,32894440,0
+GOOG.US,D,20180801,000000,61.4,61.6735,60.5105,61.0005,31345280,0
+GOOG.US,D,20180802,000000,60.295,61.494,60.2395,61.3075,30625980,0
+GOOG.US,D,20180803,000000,61.481,61.5,60.753,61.1855,21797920,0
+GOOG.US,D,20180806,000000,61.25,61.3045,60.79,61.2385,21634460,0
+GOOG.US,D,20180807,000000,61.85,62.5585,61.8085,62.111,29879600,0
+GOOG.US,D,20180808,000000,62.0235,62.825,61.9005,62.2805,27418260,0
+GOOG.US,D,20180809,000000,62.495,62.777,62.3005,62.455,16972020,0
+GOOG.US,D,20180810,000000,62.15,62.285,61.6,61.8805,22178380,0
+GOOG.US,D,20180813,000000,61.849,62.4635,61.682,61.7505,19946920,0
+GOOG.US,D,20180814,000000,61.7595,62.2935,61.2555,62.105,26963880,0
+GOOG.US,D,20180815,000000,61.463,61.762,60.4755,60.719,36576280,0
+GOOG.US,D,20180816,000000,61.2365,61.3,60.1275,60.3245,26863220,0
+GOOG.US,D,20180817,000000,60.1015,60.451,59.412,60.048,27792900,0
+GOOG.US,D,20180820,000000,60.251,60.55,59.7315,60.3885,17415440,0
+GOOG.US,D,20180821,000000,60.4,60.863,60.0175,60.081,24111600,0
+GOOG.US,D,20180822,000000,60,60.592,59.95,60.3665,17747780,0
+GOOG.US,D,20180823,000000,60.357,61.064,60.212,60.269,19852080,0
+GOOG.US,D,20180824,000000,60.441,61.0825,60.318,61.0325,18936800,0
+GOOG.US,D,20180827,000000,61.38,62.1545,61.286,62.091,23125100,0
+GOOG.US,D,20180828,000000,62.0645,62.1275,61.4345,61.5575,26080140,0
+GOOG.US,D,20180829,000000,61.8725,62.533,61.818,62.465,26186240,0
+GOOG.US,D,20180830,000000,62.2115,62.682,61.6295,61.956,26628780,0
+GOOG.US,D,20180831,000000,61.749,61.933,60.5645,60.9095,36328520,0
+GOOG.US,D,20180904,000000,60.2135,60.6495,59.625,59.85,36620900,0
+GOOG.US,D,20180905,000000,59.69,59.9505,58.1,59.324,41226180,0
+GOOG.US,D,20180906,000000,59.315,59.315,57.6,58.572,37769340,0
+GOOG.US,D,20180907,000000,57.9335,58.763,57.861,58.2415,28028080,0
+GOOG.US,D,20180910,000000,58.6095,58.727,58.0055,58.232,22315920,0
+GOOG.US,D,20180911,000000,58.0815,58.934,57.812,58.868,24191300,0
+GOOG.US,D,20180912,000000,58.636,58.9305,57.918,58.141,25909440,0
+GOOG.US,D,20180913,000000,58.537,58.9305,58.1425,58.7665,28624280,0
+GOOG.US,D,20180914,000000,58.955,59.0215,58.4165,58.6265,18879560,0
+GOOG.US,D,20180917,000000,58.507,58.862,57.7015,57.8025,26130440,0
+GOOG.US,D,20180918,000000,57.8545,58.804,57.8545,58.061,24073720,0
+GOOG.US,D,20180919,000000,58.249,58.6605,57.729,58.5545,23827720,0
+GOOG.US,D,20180920,000000,58.9995,59.4945,58.668,59.3435,24507740,0
+GOOG.US,D,20180921,000000,59.6,59.6105,58.302,58.3045,88111680,0
+GOOG.US,D,20180924,000000,57.8585,58.9,57.3455,58.6685,25420340,0
+GOOG.US,D,20180925,000000,58.8075,59.344,58.4,59.2325,19554620,0
+GOOG.US,D,20180926,000000,59.2575,59.7115,58.7385,59.0245,29245060,0
+GOOG.US,D,20180927,000000,59.3365,60.105,59.1815,59.732,25215080,0
+GOOG.US,D,20180928,000000,59.5935,59.7705,59.225,59.6735,27612580,0
+GOOG.US,D,20181001,000000,59.9945,60.495,59.515,59.7655,27152080,0
+GOOG.US,D,20181002,000000,59.548,60.498,59.3315,60.0055,33758280,0
+GOOG.US,D,20181003,000000,60.25,60.3205,59.6915,60.1475,25124280,0
+GOOG.US,D,20181004,000000,59.7665,59.8755,57.779,58.4095,44189800,0
+GOOG.US,D,20181005,000000,58.375,58.675,57.256,57.8675,23689040,0
+GOOG.US,D,20181008,000000,57.5055,58.4,56.368,57.4485,38647100,0
+GOOG.US,D,20181009,000000,57.3075,57.7175,56.8785,56.941,26175280,0
+GOOG.US,D,20181010,000000,56.554,56.6085,54.0565,54.061,53514840,0
+GOOG.US,D,20181011,000000,53.647,55.32,53.4135,53.966,59002400,0
+GOOG.US,D,20181012,000000,55.4,55.75,54.32,55.504,42026060,0
+GOOG.US,D,20181015,000000,55.4455,55.6725,54.45,54.6125,27447860,0
+GOOG.US,D,20181016,000000,55.2295,56.211,55.125,56.064,38570800,0
+GOOG.US,D,20181017,000000,56.323,56.4495,55.1095,55.7845,29344520,0
+GOOG.US,D,20181018,000000,56.092,56.092,53.8545,54.3985,41890480,0
+GOOG.US,D,20181019,000000,54.6685,55.518,54.3875,54.823,25352980,0
+GOOG.US,D,20181022,000000,55.153,55.6115,54.55,55.058,30284400,0
+GOOG.US,D,20181023,000000,54.0445,55.3945,53.5,55.1845,36973080,0
+GOOG.US,D,20181024,000000,55.2125,55.306,52.437,52.5355,39648600,0
+GOOG.US,D,20181025,000000,53.5895,55.549,53.4775,54.7785,50916780,0
+GOOG.US,D,20181026,000000,51.8515,55.3265,51.7045,53.5735,83751720,0
+GOOG.US,D,20181029,000000,54.1235,54.852,49.7915,51.004,77614460,0
+GOOG.US,D,20181030,000000,50.423,51.8745,50.0375,51.8105,64253140,0
+GOOG.US,D,20181031,000000,52.9905,54.597,52.85,53.8385,50595360,0
+GOOG.US,D,20181101,000000,53.79,54.199,53.123,53.5,29639580,0
+GOOG.US,D,20181102,000000,53.6865,54.149,52.7305,52.8895,36780860,0
+GOOG.US,D,20181105,000000,52.75,52.9235,51.062,52.0045,48828600,0
+GOOG.US,D,20181106,000000,51.974,53.2175,51.9035,52.7905,24666120,0
+GOOG.US,D,20181107,000000,53.45,54.773,53.295,54.6695,41167120,0
+GOOG.US,D,20181108,000000,54.569,54.6635,53.61,54.12,29763640,0
+GOOG.US,D,20181109,000000,53.6995,53.778,52.6555,53.3075,26866260,0
+GOOG.US,D,20181112,000000,53.0695,53.106,51.55,51.9315,29435160,0
+GOOG.US,D,20181113,000000,52.1645,52.8305,51.5575,51.8025,30274040,0
+GOOG.US,D,20181114,000000,52.5,52.728,51.55,52.183,31318900,0
+GOOG.US,D,20181115,000000,52.2355,53.5925,51.589,53.2355,36721680,0
+GOOG.US,D,20181116,000000,52.9705,53.35,52.449,53.0745,33162320,0
+GOOG.US,D,20181119,000000,52.86,53.0395,50.813,51,37172280,0
+GOOG.US,D,20181120,000000,50,51.587,49.801,51.288,48982600,0
+GOOG.US,D,20181121,000000,51.838,52.428,51.6735,51.8805,30685480,0
+GOOG.US,D,20181123,000000,51.5,51.8795,51.12,51.194,13829240,0
+GOOG.US,D,20181126,000000,51.9175,52.4655,51.6955,52.431,38856440,0
+GOOG.US,D,20181127,000000,52.05,52.879,51.9245,52.2205,36063280,0
+GOOG.US,D,20181128,000000,52.438,54.342,51.788,54.3115,49508380,0
+GOOG.US,D,20181129,000000,53.804,54.7125,53.8,54.415,29377180,0
+GOOG.US,D,20181130,000000,54.4535,54.7785,53.894,54.7215,51612240,0
+GOOG.US,D,20181203,000000,56.157,56.2325,55.183,55.3215,39815160,0
+GOOG.US,D,20181204,000000,55.156,55.221,52.499,52.541,46903320,0
+GOOG.US,D,20181206,000000,51.713,53.56,51.5385,53.4365,55384500,0
+GOOG.US,D,20181207,000000,53.0005,53.763,51.425,51.829,42024120,0
+GOOG.US,D,20181210,000000,51.7525,52.4225,51.1645,51.9775,36154500,0
+GOOG.US,D,20181211,000000,52.8245,53.03,51.992,52.5875,27894620,0
+GOOG.US,D,20181212,000000,53.4,54.0825,53.1395,53.184,30476080,0
+GOOG.US,D,20181213,000000,53.4035,53.988,52.6965,53.095,26595360,0
+GOOG.US,D,20181214,000000,52.499,53.13,52.0395,52.105,33732380,0
+GOOG.US,D,20181217,000000,51.8755,52.6575,50.395,50.8265,47707280,0
+GOOG.US,D,20181218,000000,51.3045,52.474,51.072,51.4355,43850660,0
+GOOG.US,D,20181219,000000,51.6995,53.1,50.4025,51.1505,49586760,0
+GOOG.US,D,20181220,000000,50.9065,51.711,49.818,50.4705,53469280,0
+GOOG.US,D,20181221,000000,50.765,51.201,48.6845,48.977,91917820,0
+GOOG.US,D,20181224,000000,48.695,50.177,48.5055,48.811,31806560,0
+GOOG.US,D,20181226,000000,49.4505,52,49.15,51.973,47465400,0
+GOOG.US,D,20181227,000000,50.8575,52.1945,49.85,52.194,42195540,0
+GOOG.US,D,20181228,000000,52.481,52.778,51.655,51.854,28275440,0
+GOOG.US,D,20181231,000000,52.548,52.635,51.1795,51.7805,29874440,0
+GOOG.US,D,20190102,000000,50.8285,52.616,50.7855,52.2925,30652160,0
+GOOG.US,D,20190103,000000,52.05,52.849,50.7035,50.803,36821320,0
+GOOG.US,D,20190104,000000,51.6295,53.542,51.371,53.5355,41877880,0
+GOOG.US,D,20190107,000000,53.575,53.7,52.738,53.4195,39637480,0
+GOOG.US,D,20190108,000000,53.8055,54.228,53.0265,53.814,35305340,0
+GOOG.US,D,20190109,000000,54.0825,54.1315,53.32,53.733,23985440,0
+GOOG.US,D,20190110,000000,53.383,53.5575,52.8855,53.5165,29128420,0
+GOOG.US,D,20190111,000000,53.159,53.189,52.424,52.8595,30415120,0
+GOOG.US,D,20190114,000000,52.346,52.5765,52.063,52.2345,22885260,0
+GOOG.US,D,20190115,000000,52.5085,54.0025,52.367,53.8575,29271400,0
+GOOG.US,D,20190116,000000,54,54.619,53.967,54.0485,26636380,0
+GOOG.US,D,20190117,000000,53.9735,54.59,53.675,54.495,24853280,0
+GOOG.US,D,20190118,000000,55,55.4175,54.545,54.913,39111180,0
+GOOG.US,D,20190122,000000,54.4,54.5755,53.1735,53.526,32270540,0
+GOOG.US,D,20190123,000000,53.8675,54.2465,52.9875,53.7785,19339120,0
+GOOG.US,D,20190124,000000,53.824,53.974,53.035,53.695,27233460,0
+GOOG.US,D,20190125,000000,54.25,54.7,54.091,54.5495,22384320,0
+GOOG.US,D,20190128,000000,54.0055,54.15,53.19,53.504,25685620,0
+GOOG.US,D,20190129,000000,53.634,53.7575,52.793,53.031,20436380,0
+GOOG.US,D,20190130,000000,53.4215,54.55,53.3425,54.453,25596440,0
+GOOG.US,D,20190131,000000,55.15,55.8665,54.7705,55.8185,30766480,0
+GOOG.US,D,20190201,000000,55.62,56.25,55.2445,55.5375,29244160,0
+GOOG.US,D,20190204,000000,55.633,56.64,55.451,56.64,51529400,0
+GOOG.US,D,20190205,000000,56.242,57.3425,55.8625,57.2995,71043880,0
+GOOG.US,D,20190206,000000,56.9785,57.35,55.6385,55.7615,42111840,0
+GOOG.US,D,20190207,000000,55.208,55.242,54.3,54.9355,40896540,0
+GOOG.US,D,20190208,000000,54.35,54.9455,54.3275,54.753,21515380,0
+GOOG.US,D,20190211,000000,54.8475,55.2975,54.643,54.7505,21303880,0
+GOOG.US,D,20190212,000000,55.34,56.265,55.2925,56.0685,32190260,0
+GOOG.US,D,20190213,000000,56.2495,56.7365,55.925,56.008,20995620,0
+GOOG.US,D,20190214,000000,55.9025,56.4115,55.5225,56.0835,18952640,0
+GOOG.US,D,20190215,000000,56.504,56.5835,55.5325,55.6825,28996600,0
+GOOG.US,D,20190219,000000,55.5,56.0945,55.5,55.928,20932560,0
+GOOG.US,D,20190220,000000,55.9995,56.1705,55.264,55.69,21756340,0
+GOOG.US,D,20190221,000000,55.542,55.597,54.626,54.8485,28309460,0
+GOOG.US,D,20190222,000000,55.045,55.562,54.78,55.5185,20990900,0
+GOOG.US,D,20190225,000000,55.8,55.927,55.3635,55.47,28261220,0
+GOOG.US,D,20190226,000000,55.2875,55.9755,54.996,55.7565,29434860,0
+GOOG.US,D,20190227,000000,55.3475,55.899,55.05,55.8025,19375200,0
+GOOG.US,D,20190228,000000,55.565,56.3825,55.5505,55.996,30852180,0
+GOOG.US,D,20190301,000000,56.245,57.1485,56.2375,57.0495,29006320,0
+GOOG.US,D,20190304,000000,57.3495,57.914,56.5345,57.39,28920940,0
+GOOG.US,D,20190305,000000,57.503,58.4805,57.31,58.1015,28863480,0
+GOOG.US,D,20190306,000000,58.1245,58.3785,57.7745,57.893,21985780,0
+GOOG.US,D,20190307,000000,57.786,57.838,56.7455,57.165,23331180,0
+GOOG.US,D,20190308,000000,56.3365,57.354,56.165,57.116,24249780,0
+GOOG.US,D,20190311,000000,57.2225,58.8095,57.2225,58.788,34383840,0
+GOOG.US,D,20190312,000000,58.913,60,58.913,59.66,40262300,0
+GOOG.US,D,20190313,000000,60.0325,60.0465,59.597,59.666,28718720,0
+GOOG.US,D,20190314,000000,59.7255,59.894,59.224,59.2775,23456300,0
+GOOG.US,D,20190315,000000,59.669,59.8285,59.1305,59.223,49199140,0
+GOOG.US,D,20190318,000000,59.165,59.5,58.871,59.213,25852660,0
+GOOG.US,D,20190319,000000,59.4405,60,59.2935,59.9425,30413760,0
+GOOG.US,D,20190320,000000,59.8675,61.357,59.8085,61.1985,44555720,0
+GOOG.US,D,20190321,000000,60.8,61.5895,60.6575,61.577,24080900,0
+GOOG.US,D,20190322,000000,61.316,61.5,60.1415,60.275,34284940,0
+GOOG.US,D,20190325,000000,59.8465,60.32,59.352,59.65,29936860,0
+GOOG.US,D,20190326,000000,59.9265,60.1415,58.836,59.231,38023120,0
+GOOG.US,D,20190327,000000,59.275,59.378,57.9685,58.651,28004800,0
+GOOG.US,D,20190328,000000,58.577,58.5785,57.9715,58.4245,20248600,0
+GOOG.US,D,20190329,000000,58.745,58.9495,58.144,58.6655,25399580,0
+GOOG.US,D,20190401,000000,59.205,59.833,59.1,59.7215,25055140,0
+GOOG.US,D,20190402,000000,59.766,60.0675,59.2855,60.0245,16559460,0
+GOOG.US,D,20190403,000000,60.374,60.815,60.025,60.296,20356760,0
+GOOG.US,D,20190404,000000,60.297,60.7835,60.2065,60.75,19014940,0
+GOOG.US,D,20190405,000000,60.7495,60.811,60.2515,60.3575,18143040,0
+GOOG.US,D,20190408,000000,60.3945,60.4345,59.993,60.192,17207260,0
+GOOG.US,D,20190409,000000,59.8,60.1145,59.654,59.8625,17527620,0
+GOOG.US,D,20190410,000000,60.034,60.1895,59.822,60.108,14492860,0
+GOOG.US,D,20190411,000000,60.198,60.398,60.0065,60.231,14204620,0
+GOOG.US,D,20190412,000000,60.5,60.9175,60.4055,60.8935,18675880,0
+GOOG.US,D,20190415,000000,60.9,61.21,60.4555,61.055,23750380,0
+GOOG.US,D,20190416,000000,61.25,61.541,61.006,61.3565,17126080,0
+GOOG.US,D,20190417,000000,61.65,62.028,61.391,61.817,24438600,0
+GOOG.US,D,20190418,000000,61.959,62.1,61.7305,61.8185,26636460,0
+GOOG.US,D,20190422,000000,61.7995,62.4545,61.4155,62.442,16146680,0
+GOOG.US,D,20190423,000000,62.5345,63.45,62.319,63.2275,26398200,0
+GOOG.US,D,20190424,000000,63.206,63.4005,62.75,62.8,20375060,0
+GOOG.US,D,20190425,000000,63.2385,63.3705,62.6015,63.1725,22145900,0
+GOOG.US,D,20190426,000000,63.45,63.6535,63.016,63.609,24828560,0
+GOOG.US,D,20190429,000000,63.7,64.4635,63.3145,64.379,49988640,0
+GOOG.US,D,20190430,000000,59.25,59.6405,58.75,59.424,124140540,0
+GOOG.US,D,20190501,000000,59.4025,59.4025,58.359,58.404,52859660,0
+GOOG.US,D,20190502,000000,58.388,58.7095,57.75,58.1305,38896340,0
+GOOG.US,D,20190503,000000,58.6825,59.34,58.45,59.27,39613060,0
+GOOG.US,D,20190506,000000,58.313,59.5425,58.313,59.4695,31278860,0
+GOOG.US,D,20190507,000000,59.0235,59.522,58.052,58.705,31027360,0
+GOOG.US,D,20190508,000000,58.6005,59.021,58.287,58.3135,26190280,0
+GOOG.US,D,20190509,000000,57.9515,58.483,57.5425,58.119,23719460,0
+GOOG.US,D,20190510,000000,58.1795,58.63,57.125,58.2135,26290920,0
+GOOG.US,D,20190513,000000,57.098,57.397,56.1055,56.6015,37212960,0
+GOOG.US,D,20190514,000000,56.8605,57.021,55.9775,56.022,36732080,0
+GOOG.US,D,20190515,000000,55.8935,58.5665,55.8335,58.2105,45786040,0
+GOOG.US,D,20190516,000000,58.2255,59.408,58.142,58.949,30628080,0
+GOOG.US,D,20190517,000000,58.4235,59.0075,58.0005,58.115,24172460,0
+GOOG.US,D,20190520,000000,57.225,57.34,56.572,56.9425,27065840,0
+GOOG.US,D,20190521,000000,57.4245,57.6355,56.897,57.4815,23203160,0
+GOOG.US,D,20190522,000000,57.3375,57.926,57.2945,57.571,18296780,0
+GOOG.US,D,20190523,000000,57.025,57.2985,56.461,57.0385,23986000,0
+GOOG.US,D,20190524,000000,57.368,57.4885,56.583,56.6735,22246820,0
+GOOG.US,D,20190528,000000,56.7,57.5795,56.656,56.7075,27303320,0
+GOOG.US,D,20190529,000000,56.376,56.455,55.411,55.823,30764240,0
+GOOG.US,D,20190530,000000,55.777,56.1565,55.606,55.8975,19037460,0
+GOOG.US,D,20190531,000000,55.0645,55.48,55.009,55.1815,30164060,0
+GOOG.US,D,20190603,000000,53.275,53.275,51.25,51.8115,102611520,0
+GOOG.US,D,20190604,000000,52.145,52.8025,51.6845,52.6525,56669660,0
+GOOG.US,D,20190605,000000,52.577,52.6775,51.5245,52.111,43368780,0
+GOOG.US,D,20190606,000000,52.2495,52.3745,51.685,52.217,34064880,0
+GOOG.US,D,20190607,000000,52.5315,53.546,52.42,53.302,36047400,0
+GOOG.US,D,20190610,000000,53.649,54.633,53.616,54.019,29284960,0
+GOOG.US,D,20190611,000000,54.699,55.0995,53.88,53.936,28741260,0
+GOOG.US,D,20190612,000000,53.9,54.0465,53.377,53.8515,21225100,0
+GOOG.US,D,20190613,000000,54.182,54.7085,54.0075,54.4385,21160000,0
+GOOG.US,D,20190614,000000,54.321,54.6345,54.0085,54.2675,22232860,0
+GOOG.US,D,20190617,000000,54.314,54.959,54.314,54.625,18832040,0
+GOOG.US,D,20190618,000000,55.4845,55.8195,54.9495,55.18,27733680,0
+GOOG.US,D,20190619,000000,55.28,55.35,54.674,55.1165,26784360,0
+GOOG.US,D,20190620,000000,55.9995,56.006,55.237,55.571,25240220,0
+GOOG.US,D,20190621,000000,55.462,56.2055,55.404,56.094,38951820,0
+GOOG.US,D,20190624,000000,55.9805,56.1,55.5505,55.776,27913920,0
+GOOG.US,D,20190625,000000,55.633,55.7175,54.19,54.3175,30938260,0
+GOOG.US,D,20190626,000000,54.325,54.6485,53.612,53.99,36217380,0
+GOOG.US,D,20190627,000000,54.2,54.355,53.7645,53.8005,20089540,0
+GOOG.US,D,20190628,000000,53.8195,54.05,53.6685,54.0455,33869000,0
+GOOG.US,D,20190701,000000,54.9,55.379,54.685,54.8975,28770080,0
+GOOG.US,D,20190702,000000,55.112,55.5885,54.9085,55.5625,19835100,0
+GOOG.US,D,20190703,000000,55.8705,56.338,55.693,56.079,15340220,0
+GOOG.US,D,20190705,000000,55.89,56.644,55.807,56.5795,25290800,0
+GOOG.US,D,20190708,000000,56.2585,56.299,55.5605,55.8175,24728380,0
+GOOG.US,D,20190709,000000,55.59,56.4015,55.3585,56.2415,26607400,0
+GOOG.US,D,20190710,000000,56.561,57.1025,56.5485,57.024,24189320,0
+GOOG.US,D,20190711,000000,57.1625,57.6535,56.979,57.2105,23911380,0
+GOOG.US,D,20190712,000000,57.1995,57.367,56.939,57.245,17279460,0
+GOOG.US,D,20190715,000000,57.343,57.541,56.97,57.517,18075600,0
+GOOG.US,D,20190716,000000,57.3,57.929,57.25,57.679,24776140,0
+GOOG.US,D,20190717,000000,57.5485,57.918,57.2885,57.3175,23400940,0
+GOOG.US,D,20190718,000000,57.087,57.3805,56.6365,57.3165,25825620,0
+GOOG.US,D,20190719,000000,57.4095,57.557,56.481,56.505,32944900,0
+GOOG.US,D,20190722,000000,56.6725,56.9625,56.212,56.9035,26036920,0
+GOOG.US,D,20190723,000000,57.2,57.345,56.59,57.3105,21873760,0
+GOOG.US,D,20190724,000000,56.8905,57.2,56.3495,56.8905,31802020,0
+GOOG.US,D,20190725,000000,56.891,57.085,56.046,56.606,44196460,0
+GOOG.US,D,20190726,000000,61.202,63.2775,61.2,62.5205,96115040,0
+GOOG.US,D,20190729,000000,62.0525,62.3685,61.4115,61.9705,44474620,0
+GOOG.US,D,20190730,000000,61.2705,61.7435,61.165,61.257,29065260,0
+GOOG.US,D,20190731,000000,61.15,61.7,60.388,60.834,34509080,0
+GOOG.US,D,20190801,000000,60.7015,61.7055,60.286,60.4505,33970200,0
+GOOG.US,D,20190802,000000,60.037,60.345,59.447,59.6995,32901340,0
+GOOG.US,D,20190805,000000,58.502,58.762,57.007,57.616,51949100,0
+GOOG.US,D,20190806,000000,58.1655,58.998,58,58.4975,34187480,0
+GOOG.US,D,20190807,000000,57.8,58.9225,57.481,58.6995,28886480,0
+GOOG.US,D,20190808,000000,59.1415,60.2505,58.651,60.24,29359940,0
+GOOG.US,D,20190809,000000,59.8995,60.194,59.18,59.4005,21313160,0
+GOOG.US,D,20190812,000000,58.9605,59.248,58.3835,58.7355,20063740,0
+GOOG.US,D,20190813,000000,58.573,60.239,58.573,59.8635,26360180,0
+GOOG.US,D,20190814,000000,58.8155,59.115,58.027,58.2145,31573360,0
+GOOG.US,D,20190815,000000,58.206,58.792,58.1055,58.363,24494780,0
+GOOG.US,D,20190816,000000,58.9505,59.136,58.5905,58.88,26988720,0
+GOOG.US,D,20190819,000000,59.5045,60.3495,59.5045,59.9225,24650340,0
+GOOG.US,D,20190820,000000,59.7625,59.803,59.1055,59.1345,18312100,0
+GOOG.US,D,20190821,000000,59.6575,59.95,59.3715,59.5625,14821060,0
+GOOG.US,D,20190822,000000,59.7035,59.9005,58.929,59.4765,18958120,0
+GOOG.US,D,20190823,000000,59.0995,59.704,57.3875,57.5645,33765420,0
+GOOG.US,D,20190826,000000,57.863,58.4735,57.648,58.4445,24528820,0
+GOOG.US,D,20190827,000000,59.0265,59.12,58.0725,58.392,21549040,0
+GOOG.US,D,20190828,000000,58.0855,58.821,57.865,58.551,16044860,0
+GOOG.US,D,20190829,000000,59.056,59.803,59.056,59.6425,21777160,0
+GOOG.US,D,20190830,000000,59.925,59.925,59.19,59.405,22599180,0
+GOOG.US,D,20190903,000000,58.8515,59.3445,58.16,58.4195,29608400,0
+GOOG.US,D,20190904,000000,58.8355,59.174,58.55,59.0705,21379360,0
+GOOG.US,D,20190905,000000,59.5765,60.652,59.5765,60.569,28172020,0
+GOOG.US,D,20190906,000000,60.4065,60.601,60.126,60.2465,21442860,0
+GOOG.US,D,20190909,000000,60.222,61,59.631,60.2205,29437600,0
+GOOG.US,D,20190910,000000,59.7575,60.5,59.729,60.3,25202300,0
+GOOG.US,D,20190911,000000,60.1705,61.13,60.11,61.0085,26140660,0
+GOOG.US,D,20190912,000000,61.215,62.093,61.151,61.7125,34518160,0
+GOOG.US,D,20190913,000000,61.5675,62.044,61.3505,61.978,26027000,0
+GOOG.US,D,20190916,000000,61.476,61.978,61.2805,61.565,21065980,0
+GOOG.US,D,20190917,000000,61.52,61.75,61.1845,61.4575,19162240,0
+GOOG.US,D,20190918,000000,61.3755,61.7805,60.8265,61.6205,22886660,0
+GOOG.US,D,20190919,000000,61.603,62.222,61.601,61.9355,20003100,0
+GOOG.US,D,20190920,000000,61.656,62.166,61.154,61.4965,46745380,0
+GOOG.US,D,20190923,000000,61.3,61.9545,61.2085,61.7015,21505060,0
+GOOG.US,D,20190924,000000,62,62.337,60.534,60.938,31835720,0
+GOOG.US,D,20190925,000000,60.791,62.415,60.5045,62.326,31877500,0
+GOOG.US,D,20190926,000000,62.098,62.25,61.6135,62.0695,31237640,0
+GOOG.US,D,20190927,000000,62.1505,62.201,60.7225,61.2545,27088640,0
+GOOG.US,D,20190930,000000,61.0485,61.3,60.615,60.95,28393520,0
+GOOG.US,D,20191001,000000,60.95,61.5615,60.179,60.255,27165580,0
+GOOG.US,D,20191002,000000,59.849,59.8495,58.5645,58.8315,32784740,0
+GOOG.US,D,20191003,000000,59,59.453,58.1215,59.3915,33273120,0
+GOOG.US,D,20191004,000000,59.5945,60.572,59.4585,60.45,23665280,0
+GOOG.US,D,20191007,000000,60.22,60.91,60.1875,60.384,17342980,0
+GOOG.US,D,20191008,000000,59.8795,60.304,59.4505,59.4565,22835680,0
+GOOG.US,D,20191009,000000,59.9675,60.4175,59.8815,60.1155,17532640,0
+GOOG.US,D,20191010,000000,59.929,60.75,59.867,60.4335,18650620,0
+GOOG.US,D,20191011,000000,61.1105,61.4195,60.687,60.7725,25542880,0
+GOOG.US,D,20191014,000000,60.617,61.3165,60.588,60.857,17640780,0
+GOOG.US,D,20191015,000000,61.02,62.3665,61.02,62.1505,27905180,0
+GOOG.US,D,20191016,000000,62.0585,62.737,61.9225,62.182,23363480,0
+GOOG.US,D,20191017,000000,62.5465,63.1665,62.497,62.6535,19610200,0
+GOOG.US,D,20191018,000000,62.673,62.9445,62.054,62.2745,27056780,0
+GOOG.US,D,20191021,000000,62.613,62.7315,62.03,62.3075,20760840,0
+GOOG.US,D,20191022,000000,62.3585,62.53,62.069,62.14,20957020,0
+GOOG.US,D,20191023,000000,62.118,62.9945,62.118,62.9565,18571900,0
+GOOG.US,D,20191024,000000,63.045,63.2,62.686,63.0495,20797360,0
+GOOG.US,D,20191025,000000,62.5515,63.48,62.5005,63.2565,24261020,0
+GOOG.US,D,20191028,000000,63.7725,64.9655,63.627,64.5,52264740,0
+GOOG.US,D,20191029,000000,63.8115,64.0795,62.8605,63.131,37727600,0
+GOOG.US,D,20191030,000000,62.6485,63.468,62.6,63.0645,28177020,0
+GOOG.US,D,20191031,000000,63.064,63.3835,62.542,63.0055,29113020,0
+GOOG.US,D,20191101,000000,63.25,63.731,63.025,63.687,33401440,0
+GOOG.US,D,20191104,000000,63.8225,64.7065,63.818,64.5685,30019280,0
+GOOG.US,D,20191105,000000,64.6445,64.9465,64.5615,64.6015,25654220,0
+GOOG.US,D,20191106,000000,64.473,64.6865,64.125,64.59,23059540,0
+GOOG.US,D,20191107,000000,64.714,66.187,64.7125,65.443,40599400,0
+GOOG.US,D,20191108,000000,65.264,65.9,65.2185,65.5685,25038320,0
+GOOG.US,D,20191111,000000,65.159,65.3215,64.8705,64.9595,20248580,0
+GOOG.US,D,20191112,000000,65,65.5,64.7885,64.94,21717180,0
+GOOG.US,D,20191113,000000,64.7035,65.215,64.6755,64.9,17077220,0
+GOOG.US,D,20191114,000000,64.875,65.85,64.7825,65.573,23886100,0
+GOOG.US,D,20191115,000000,65.947,66.744,65.714,66.7435,35659100,0
+GOOG.US,D,20191118,000000,66.611,66.7765,65.875,66.035,29761660,0
+GOOG.US,D,20191119,000000,66.385,66.385,65.64,65.773,25387440,0
+GOOG.US,D,20191120,000000,65.587,65.75,64.5575,65.1525,26196700,0
+GOOG.US,D,20191121,000000,65.074,65.6295,64.65,65.0675,19909980,0
+GOOG.US,D,20191122,000000,65.281,65.4365,64.5705,64.767,27730120,0
+GOOG.US,D,20191125,000000,64.959,65.5655,64.9065,65.3345,20729740,0
+GOOG.US,D,20191126,000000,65.493,65.74,65.2545,65.6775,21395900,0
+GOOG.US,D,20191127,000000,65.75,65.918,65.4815,65.675,19901460,0
+GOOG.US,D,20191129,000000,65.356,65.5105,65.1985,65.248,11739620,0
+GOOG.US,D,20191202,000000,65.05,65.2915,64.05,64.496,30237020,0
+GOOG.US,D,20191203,000000,63.9785,64.923,63.95,64.764,25372940,0
+GOOG.US,D,20191204,000000,65.3505,66.29,65.2435,66.027,30762200,0
+GOOG.US,D,20191205,000000,66.4,66.468,65.822,66.4065,24256360,0
+GOOG.US,D,20191206,000000,66.672,67.2,66.672,67.031,26310200,0
+GOOG.US,D,20191209,000000,66.902,67.9725,66.892,67.1775,27115900,0
+GOOG.US,D,20191210,000000,67.075,67.499,66.802,67.233,21893060,0
+GOOG.US,D,20191211,000000,67.542,67.56,67.1335,67.251,17015920,0
+GOOG.US,D,20191212,000000,67.297,67.789,67.025,67.5135,25634440,0
+GOOG.US,D,20191213,000000,67.3975,67.6545,67.1935,67.3915,31000560,0
+GOOG.US,D,20191216,000000,67.825,68.234,67.6335,68.0585,27949020,0
+GOOG.US,D,20191217,000000,68.1445,68.25,67.566,67.756,37105180,0
+GOOG.US,D,20191218,000000,67.83,68.0235,67.55,67.631,33141380,0
+GOOG.US,D,20191219,000000,67.591,67.905,67.4495,67.802,29402240,0
+GOOG.US,D,20191220,000000,68.1675,68.182,67.45,67.4795,66338100,0
+GOOG.US,D,20191223,000000,67.7935,67.99,67.3255,67.442,17664000,0
+GOOG.US,D,20191224,000000,67.425,67.513,67.139,67.178,6950360,0
+GOOG.US,D,20191226,000000,67.3085,68.0665,67.2235,68.02,13355080,0
+GOOG.US,D,20191227,000000,68.1495,68.2265,67.4655,67.5945,20774360,0
+GOOG.US,D,20191230,000000,67.5,67.65,66.701,66.807,21026460,0
+GOOG.US,D,20191231,000000,66.5055,66.9,66.4545,66.851,19249360,0
+GOOG.US,D,20200102,000000,67.0775,68.407,67.0775,68.3685,28134620,0
+GOOG.US,D,20200103,000000,67.393,68.625,67.277,68.033,23740120,0
+GOOG.US,D,20200106,000000,67.5,69.825,67.5,69.7105,34662980,0
+GOOG.US,D,20200107,000000,69.897,70.1495,69.519,69.667,30233860,0
+GOOG.US,D,20200108,000000,69.604,70.579,69.542,70.216,30583540,0
+GOOG.US,D,20200109,000000,71.0285,71.3665,70.5135,70.9915,30053280,0
+GOOG.US,D,20200110,000000,71.378,71.7465,70.9175,71.4865,36431320,0
+GOOG.US,D,20200113,000000,71.8065,72.026,71.301,71.9615,33069640,0
+GOOG.US,D,20200114,000000,71.9505,72.09,71.4185,71.544,31209060,0
+GOOG.US,D,20200115,000000,71.5105,72.07,71.5105,71.96,25653700,0
+GOOG.US,D,20200116,000000,72.372,72.5995,72.046,72.585,23473760,0
+GOOG.US,D,20200117,000000,73.1455,74.065,72.911,74.0195,47924300,0
+GOOG.US,D,20200121,000000,73.956,74.5925,73.56,74.22,40735600,0
+GOOG.US,D,20200122,000000,74.55,75.1605,74.2465,74.2975,32216920,0
+GOOG.US,D,20200123,000000,74.382,74.776,74.105,74.3325,27027080,0
+GOOG.US,D,20200124,000000,74.6795,74.775,73.2625,73.3355,35692880,0
+GOOG.US,D,20200127,000000,71.55,71.9035,71.06,71.695,35104020,0
+GOOG.US,D,20200128,000000,72.15,72.8,71.6235,72.628,31548440,0
+GOOG.US,D,20200129,000000,72.94,73.2715,72.337,72.9315,21573340,0
+GOOG.US,D,20200130,000000,71.998,72.864,71.82,72.792,26788420,0
+GOOG.US,D,20200131,000000,73.445,73.5065,71.4265,71.7115,48344280,0
+GOOG.US,D,20200203,000000,72.97,74.5,72.9495,74.297,61104320,0
+GOOG.US,D,20200204,000000,72.8535,73.475,71.315,72.3535,78659080,0
+GOOG.US,D,20200205,000000,73.121,73.192,71.528,72.4115,39723140,0
+GOOG.US,D,20200206,000000,72.5165,74.1,72.4785,73.8115,33587680,0
+GOOG.US,D,20200207,000000,73.365,74.292,73.3175,73.9615,23445400,0
+GOOG.US,D,20200210,000000,73.716,75.475,73.716,75.434,28397520,0
+GOOG.US,D,20200211,000000,75.5905,76.4815,75.282,75.4395,26892660,0
+GOOG.US,D,20200212,000000,75.724,76.035,75.4055,75.9135,23351300,0
+GOOG.US,D,20200213,000000,75.6345,76.359,75.23,75.733,18594600,0
+GOOG.US,D,20200214,000000,75.78,76.037,75.367,76.037,23956720,0
+GOOG.US,D,20200218,000000,75.75,76.5815,75.6295,75.9835,22422800,0
+GOOG.US,D,20200219,000000,76.2535,76.6055,76.07,76.3345,18985360,0
+GOOG.US,D,20200220,000000,76.1,76.482,75.341,75.9075,21931040,0
+GOOG.US,D,20200221,000000,75.4015,75.611,74.022,74.2555,34645460,0
+GOOG.US,D,20200224,000000,71.3055,71.8485,70.5695,71.0795,57341060,0
+GOOG.US,D,20200225,000000,71.65,71.907,69.12,69.4225,49565560,0
+GOOG.US,D,20200226,000000,69.807,70.785,68.95,69.659,44080740,0
+GOOG.US,D,20200227,000000,67.9385,68.585,65.8585,65.9045,59566000,0
+GOOG.US,D,20200228,000000,63.875,67.057,63.55,66.9665,75812360,0
+GOOG.US,D,20200302,000000,67.5805,69.5435,66.341,69.4555,48629360,0
+GOOG.US,D,20200303,000000,69.884,70.5075,66.6,67.0695,48046520,0
+GOOG.US,D,20200304,000000,67.9615,69.4045,67.1555,69.326,38266300,0
+GOOG.US,D,20200305,000000,67.51,67.9455,65.255,65.952,51225760,0
+GOOG.US,D,20200306,000000,63.853,65.311,63.0525,64.9205,53212560,0
+GOOG.US,D,20200309,000000,60.265,62.738,60,60.778,67307300,0
+GOOG.US,D,20200310,000000,63,64.0575,60.9385,64.0195,52227460,0
+GOOG.US,D,20200311,000000,62.485,63.048,59.8035,60.7705,52224580,0
+GOOG.US,D,20200312,000000,56.3,59.6935,55.665,55.7455,84534960,0
+GOOG.US,D,20200313,000000,58.95,60.988,55.8572,60.9865,74002500,0
+GOOG.US,D,20200316,000000,54.8,57.6133,53.722,54.2165,85047300,0
+GOOG.US,D,20200317,000000,54.6555,56.543,52.8005,55.99,77229780,0
+GOOG.US,D,20200318,000000,52.8255,55.325,51.864,54.84,84668700,0
+GOOG.US,D,20200319,000000,54.6525,57.8985,53.0054,55.7645,73022120,0
+GOOG.US,D,20200320,000000,56.786,57.1995,53.2745,53.616,72035000,0
+GOOG.US,D,20200323,000000,53.066,53.566,50.6768,52.831,80882740,0
+GOOG.US,D,20200324,000000,55.1885,56.75,54.531,56.723,66889000,0
+GOOG.US,D,20200325,000000,56.3235,57.445,54.3005,55.1245,81630560,0
+GOOG.US,D,20200326,000000,55.59,58.4985,54.6765,58.0875,71475100,0
+GOOG.US,D,20200327,000000,56.2835,57.5335,55.2955,55.5355,64169900,0
+GOOG.US,D,20200330,000000,56.252,57.5815,54.824,57.341,51481220,0
+GOOG.US,D,20200331,000000,57.365,58.7655,56.907,58.1405,49759660,0
+GOOG.US,D,20200401,000000,56.1,56.4845,54.8725,55.281,46883460,0
+GOOG.US,D,20200402,000000,54.913,56.343,54.82,56.042,39297620,0
+GOOG.US,D,20200403,000000,55.9508,56.177,53.9905,54.894,46268000,0
+GOOG.US,D,20200406,000000,56.9,59.733,56.547,59.346,53294460,0
+GOOG.US,D,20200407,000000,61.05,61.25,59.1115,59.3255,47746580,0
+GOOG.US,D,20200408,000000,60.325,60.9535,59.408,60.514,39502700,0
+GOOG.US,D,20200409,000000,61.204,61.2785,59.8368,60.5725,43508420,0
+GOOG.US,D,20200413,000000,60.459,61.0255,59.3799,60.878,34796560,0
+GOOG.US,D,20200414,000000,62.2545,64.1035,61.8465,63.4615,49407060,0
+GOOG.US,D,20200415,000000,62.2805,64.023,62.02,63.1235,33434060,0
+GOOG.US,D,20200416,000000,63.705,63.95,62.131,63.1735,50361980,0
+GOOG.US,D,20200417,000000,64.2425,64.7215,63.5615,64.1625,38980840,0
+GOOG.US,D,20200420,000000,63.55,64.08,63.0685,63.3305,33909760,0
+GOOG.US,D,20200421,000000,62.35,62.7135,60.4855,60.817,43060060,0
+GOOG.US,D,20200422,000000,62.277,64.2807,62.1,63.1605,41862800,0
+GOOG.US,D,20200423,000000,63.5775,64.6655,63.2835,63.8155,31324060,0
+GOOG.US,D,20200424,000000,63.0585,64.02,62.4725,63.9655,32807880,0
+GOOG.US,D,20200427,000000,64.8,64.8075,63.45,63.794,32011260,0
+GOOG.US,D,20200428,000000,64.3965,64.4025,61.61,61.6835,59026180,0
+GOOG.US,D,20200429,000000,67.073,67.9995,66.267,67.074,75872600,0
+GOOG.US,D,20200430,000000,66.244,67.641,66.1245,67.433,53378120,0
+GOOG.US,D,20200501,000000,66.425,67.6035,65.55,66.0305,41452780,0
+GOOG.US,D,20200504,000000,65.4115,66.383,64.95,66.34,30080340,0
+GOOG.US,D,20200505,000000,66.896,68.697,66.873,67.5555,33030660,0
+GOOG.US,D,20200506,000000,68.0845,68.556,67.3645,67.365,24308460,0
+GOOG.US,D,20200507,000000,68.297,68.88,67.7635,68.628,27995180,0
+GOOG.US,D,20200508,000000,69.1565,69.938,68.774,69.4185,27761360,0
+GOOG.US,D,20200511,000000,68.914,70.8265,68.8576,70.163,28242320,0
+GOOG.US,D,20200512,000000,70.356,70.75,68.7385,68.787,27812000,0
+GOOG.US,D,20200513,000000,68.8525,69.2741,66.42,67.4665,36251700,0
+GOOG.US,D,20200514,000000,66.751,67.871,66.1955,67.8065,32061540,0
+GOOG.US,D,20200515,000000,67.5,68.724,66.95,68.6595,34154940,0
+GOOG.US,D,20200518,000000,68.0875,69.6163,67.7125,69.197,36479280,0
+GOOG.US,D,20200519,000000,69.3498,69.6,68.6742,68.6742,25612980,0
+GOOG.US,D,20200520,000000,69.479,70.521,69.3625,70.336,33107500,0
+GOOG.US,D,20200521,000000,70.4,70.7745,69.6725,70.14,27703880,0
+GOOG.US,D,20200522,000000,69.8355,70.638,69.5915,70.521,26188160,0
+GOOG.US,D,20200526,000000,71.8635,72.05,70.6065,70.851,41212860,0
+GOOG.US,D,20200527,000000,70.8625,71.087,69.5645,70.892,33722840,0
+GOOG.US,D,20200528,000000,69.843,72.042,69.8,70.8365,33879520,0
+GOOG.US,D,20200529,000000,70.847,71.6285,70.6675,71.446,36761180,0
+GOOG.US,D,20200601,000000,70.9195,71.898,70.9,71.591,24342800,0
+GOOG.US,D,20200602,000000,71.5275,71.9805,70.9415,71.961,25562560,0
+GOOG.US,D,20200603,000000,71.915,72.3276,71.4889,71.819,25123720,0
+GOOG.US,D,20200604,000000,71.52,71.948,70.2365,70.609,29685440,0
+GOOG.US,D,20200605,000000,70.6585,72.2525,70.3,71.9195,34704880,0
+GOOG.US,D,20200608,000000,71.117,72.3995,71.117,72.3305,28083560,0
+GOOG.US,D,20200609,000000,72.268,73.4,72.1605,72.808,28184980,0
+GOOG.US,D,20200610,000000,72.977,73.713,72.8135,73.2925,30503060,0
+GOOG.US,D,20200611,000000,72.124,72.7238,70.1,70.192,39826640,0
+GOOG.US,D,20200612,000000,71.4245,71.85,69.301,70.659,38927340,0
+GOOG.US,D,20200615,000000,69.54,71.24,69.396,70.9925,30121920,0
+GOOG.US,D,20200616,000000,72.261,72.751,71.295,72.136,34232280,0
+GOOG.US,D,20200617,000000,72.358,73,71.569,72.556,30992300,0
+GOOG.US,D,20200618,000000,72.458,72.5705,71.3505,71.798,31638320,0
+GOOG.US,D,20200619,000000,72.2,72.39,71.0675,71.586,63157500,0
+GOOG.US,D,20200622,000000,71.45,72.6375,71.1605,72.593,30848800,0
+GOOG.US,D,20200623,000000,72.782,73.797,72.262,73.2205,28595280,0
+GOOG.US,D,20200624,000000,73.0755,73.771,71.4875,71.5985,35120440,0
+GOOG.US,D,20200625,000000,71.495,72.145,71,72.0665,24609480,0
+GOOG.US,D,20200626,000000,71.5695,71.6725,67.5995,67.995,85353960,0
+GOOG.US,D,20200629,000000,67.909,69.78,67.3505,69.7485,36203600,0
+GOOG.US,D,20200630,000000,69.522,70.9325,69.198,70.6805,40847620,0
+GOOG.US,D,20200701,000000,70.555,72.15,70.491,71.902,35503340,0
+GOOG.US,D,20200702,000000,72.347,74.1475,72.321,73.235,37189600,0
+GOOG.US,D,20200706,000000,74.003,75.3295,73.643,74.785,31279940,0
+GOOG.US,D,20200707,000000,74.5,75.84,74.1775,74.259,29163440,0
+GOOG.US,D,20200708,000000,74.716,75.294,74.2815,74.8,24993160,0
+GOOG.US,D,20200709,000000,75.3225,76.136,74.4042,75.5495,28466440,0
+GOOG.US,D,20200710,000000,75.3075,77.1915,74.827,77.087,37134080,0
+GOOG.US,D,20200713,000000,77.5,78.8566,75.2621,75.567,36928480,0
+GOOG.US,D,20200714,000000,74.5155,76.1475,74.175,76.029,31700320,0
+GOOG.US,D,20200715,000000,76.1565,76.7665,74.9,75.682,32213680,0
+GOOG.US,D,20200716,000000,75,75.9345,74.3155,75.9,30386900,0
+GOOG.US,D,20200717,000000,76.081,76.172,74.921,75.7775,29140200,0
+GOOG.US,D,20200720,000000,75.763,78.5145,75.18,78.286,31145040,0
+GOOG.US,D,20200721,000000,79.3495,79.3495,77.714,77.921,24372900,0
+GOOG.US,D,20200722,000000,78.025,78.5,77.305,78.4245,18639700,0
+GOOG.US,D,20200723,000000,78.3485,78.5935,75.3696,75.784,32552680,0
+GOOG.US,D,20200724,000000,74.9465,75.8818,74.42,75.5935,30888080,0
+GOOG.US,D,20200727,000000,75.78,77.0485,75.7605,76.51,24919600,0
+GOOG.US,D,20200728,000000,76.259,76.324,74.883,75.017,34043480,0
+GOOG.US,D,20200729,000000,75.316,76.5626,75.0665,76.101,22130680,0
+GOOG.US,D,20200730,000000,74.85,76.8935,74.611,76.5725,33427920,0
+GOOG.US,D,20200731,000000,75.2505,75.4475,72.7015,74.148,68580720,0
+GOOG.US,D,20200803,000000,74.332,74.5235,73.282,73.7225,46630280,0
+GOOG.US,D,20200804,000000,73.8285,74.278,72.9325,73.2485,38069780,0
+GOOG.US,D,20200805,000000,73.465,74.1205,73.173,73.6805,39599140,0
+GOOG.US,D,20200806,000000,73.5875,75.1195,73.3,75.005,39907360,0
+GOOG.US,D,20200807,000000,75,75.8423,74.082,74.7245,31556520,0
+GOOG.US,D,20200810,000000,74.359,75.2038,73.654,74.805,25790600,0
+GOOG.US,D,20200811,000000,74.622,75.5,73.9,74.016,29087300,0
+GOOG.US,D,20200812,000000,74.279,75.6193,74.2625,75.331,28753100,0
+GOOG.US,D,20200813,000000,75.517,76.8625,75.4002,75.9225,29104160,0
+GOOG.US,D,20200814,000000,75.783,76.095,75.144,75.3865,27104000,0
+GOOG.US,D,20200817,000000,75.7335,76.2805,75.3985,75.899,27572000,0
+GOOG.US,D,20200818,000000,76.309,78.1235,76.1855,77.93,40541720,0
+GOOG.US,D,20200819,000000,77.6655,78.684,77.1975,77.3765,33212220,0
+GOOG.US,D,20200820,000000,77.1725,79.2935,76.91,79.0875,34137540,0
+GOOG.US,D,20200821,000000,78.8515,79.886,78.4002,79.021,28929060,0
+GOOG.US,D,20200824,000000,79.699,80.7085,79.0285,79.41,28204580,0
+GOOG.US,D,20200825,000000,79.1035,80.581,79.1035,80.411,42641680,0
+GOOG.US,D,20200826,000000,80.4,82.961,80.18,82.619,71621440,0
+GOOG.US,D,20200827,000000,82.684,82.75,81.2875,81.7165,37232040,0
+GOOG.US,D,20200828,000000,81.6745,82.3585,81.5375,82.2205,29995640,0
+GOOG.US,D,20200831,000000,82.3945,82.3982,81.5155,81.709,36468120,0
+GOOG.US,D,20200901,000000,81.8315,83.2865,81.611,83.0355,36533100,0
+GOOG.US,D,20200902,000000,83.6888,86.659,83.3165,86.414,50223600,0
+GOOG.US,D,20200903,000000,85.4857,85.4857,80.753,82.092,62155260,0
+GOOG.US,D,20200904,000000,81.213,82.2555,77.3806,79.552,52171360,0
+GOOG.US,D,20200908,000000,76.6755,78.1933,76.4005,76.6195,52217680,0
+GOOG.US,D,20200909,000000,77.8765,78.45,76.8026,77.848,35494080,0
+GOOG.US,D,20200910,000000,78.032,79.204,76.2902,76.601,32371140,0
+GOOG.US,D,20200911,000000,76.8,78.76,74.868,76.036,31941740,0
+GOOG.US,D,20200914,000000,76.9503,78.2,75.787,75.964,33931780,0
+GOOG.US,D,20200915,000000,76.8,77.9785,76.5918,77.072,26621640,0
+GOOG.US,D,20200916,000000,77.777,78.1,75.991,76.045,26245980,0
+GOOG.US,D,20200917,000000,74.8,75.4149,73.5,74.7765,37595020,0
+GOOG.US,D,20200918,000000,74.9005,75.1502,71.8565,72.9995,62077640,0
+GOOG.US,D,20200921,000000,72.003,72.418,70.3275,71.558,57776540,0
+GOOG.US,D,20200922,000000,72.5045,73.476,71.7265,73.273,31664020,0
+GOOG.US,D,20200923,000000,72.939,73.048,70.385,70.7605,33147000,0
+GOOG.US,D,20200924,000000,70.5515,72.1854,70.4925,71.4145,29004320,0
+GOOG.US,D,20200925,000000,71.6315,72.5,70.667,72.248,26467500,0
+GOOG.US,D,20200928,000000,73.7105,73.84,72.4651,73.226,40158820,0
+GOOG.US,D,20200929,000000,73.5195,73.8332,72.9403,73.4665,19582040,0
+GOOG.US,D,20200930,000000,73.34,74.4875,72.994,73.48,34032160,0
+GOOG.US,D,20201001,000000,74.2135,74.952,73.9605,74.5045,35589940,0
+GOOG.US,D,20201002,000000,73.1015,74.16,72.546,72.921,25681420,0
+GOOG.US,D,20201005,000000,73.3105,74.4105,73.2135,74.301,22265140,0
+GOOG.US,D,20201006,000000,73.779,74.338,72.4295,72.672,24908460,0
+GOOG.US,D,20201007,000000,73.2145,73.448,71.8,73.0145,34923120,0
+GOOG.US,D,20201008,000000,73.2545,74.5,73.2545,74.2965,23756620,0
+GOOG.US,D,20201009,000000,74.735,75.826,74.4725,75.761,28710840,0
+GOOG.US,D,20201012,000000,77.15,79.693,76.6285,78.4575,49651200,0
+GOOG.US,D,20201013,000000,79.1865,79.5,78.16,78.584,32020860,0
+GOOG.US,D,20201014,000000,78.9295,79.3842,77.5265,78.404,38619800,0
+GOOG.US,D,20201015,000000,77.3575,78.7552,77.2515,77.9565,30816340,0
+GOOG.US,D,20201016,000000,78.2925,79.0565,78.15,78.6505,28702740,0
+GOOG.US,D,20201019,000000,79.023,79.4075,76.4,76.7305,32141500,0
+GOOG.US,D,20201020,000000,76.3525,78.875,76.2835,77.7965,44851440,0
+GOOG.US,D,20201021,000000,78.6665,80.9365,78.5815,79.6655,51366900,0
+GOOG.US,D,20201022,000000,79.6525,81.0995,79.25,80.7665,28680840,0
+GOOG.US,D,20201023,000000,81.3035,82.118,81.0255,82.05,27516880,0
+GOOG.US,D,20201026,000000,81.2505,81.912,78.825,79.5225,37065080,0
+GOOG.US,D,20201027,000000,79.7835,80.3423,79.139,80.213,24580040,0
+GOOG.US,D,20201028,000000,77.987,78.0675,75.731,75.831,36679180,0
+GOOG.US,D,20201029,000000,76.118,79.6855,76.112,78.362,40061280,0
+GOOG.US,D,20201030,000000,83.6055,84.35,80.223,81.0505,86617240,0
+GOOG.US,D,20201102,000000,81.408,83.0385,80.8015,81.3015,50708920,0
+GOOG.US,D,20201103,000000,81.589,83.085,80.831,82.5105,33233060,0
+GOOG.US,D,20201104,000000,85.514,88.5683,85.3015,87.4565,71418540,0
+GOOG.US,D,20201105,000000,89.05,89.682,87.5255,88.1685,41316240,0
+GOOG.US,D,20201106,000000,87.6975,88.6215,87.0175,88.0875,33224500,0
+GOOG.US,D,20201109,000000,89.545,90.903,88.001,88.15,45365400,0
+GOOG.US,D,20201110,000000,86.5545,88.15,85.865,87.0195,52722840,0
+GOOG.US,D,20201111,000000,87.5,88.211,87.3682,87.6355,25279320,0
+GOOG.US,D,20201112,000000,87.3815,88.4135,87.28,87.492,24975080,0
+GOOG.US,D,20201113,000000,87.8815,89.052,87.2275,88.851,30011480,0
+GOOG.US,D,20201116,000000,88.585,89.9535,88.3845,89.069,24935700,0
+GOOG.US,D,20201117,000000,88.847,89.25,88.35,88.5075,22942280,0
+GOOG.US,D,20201118,000000,88.2615,88.6735,87.307,87.339,23469320,0
+GOOG.US,D,20201119,000000,86.919,88.4795,86.8502,88.196,24998200,0
+GOOG.US,D,20201120,000000,88.2605,88.7,87.093,87.1095,46273100,0
+GOOG.US,D,20201123,000000,87.48,87.695,85.886,86.743,43239500,0
+GOOG.US,D,20201124,000000,86.525,88.58,86.3845,88.444,31594060,0
+GOOG.US,D,20201125,000000,88.6445,88.927,87.827,88.5715,20922440,0
+GOOG.US,D,20201127,000000,88.6545,90.2,88.622,89.6595,17698320,0
+GOOG.US,D,20201130,000000,89.0592,89.4032,87.75,88.037,36476720,0
+GOOG.US,D,20201201,000000,88.7185,91.2415,88.4685,89.905,34780900,0
+GOOG.US,D,20201202,000000,89.905,91.7825,89.4736,91.3975,24440640,0
+GOOG.US,D,20201203,000000,91.2005,92.36,91.1325,91.3385,24545960,0
+GOOG.US,D,20201204,000000,91.226,91.658,90.8495,91.3995,27563320,0
+GOOG.US,D,20201207,000000,90.95,91.6185,90.289,90.974,26411140,0
+GOOG.US,D,20201208,000000,90.505,91.095,89.8102,90.9275,21903000,0
+GOOG.US,D,20201209,000000,90.6005,91.7135,88.3905,89.2065,30138720,0
+GOOG.US,D,20201210,000000,88.49,89.0655,87.016,88.7665,27256960,0
+GOOG.US,D,20201211,000000,88.153,89.2225,88,89.0885,24413020,0
+GOOG.US,D,20201214,000000,88.75,89.8695,87.8608,88.003,32003460,0
+GOOG.US,D,20201215,000000,88.221,88.571,87.4975,88.3885,29645220,0
+GOOG.US,D,20201216,000000,88.644,88.65,87.804,88.15,30270860,0
+GOOG.US,D,20201217,000000,88.4255,88.5892,86.933,87.395,32494880,0
+GOOG.US,D,20201218,000000,87.709,87.7555,86.011,86.5505,80327060,0
+GOOG.US,D,20201221,000000,85.6755,87.0425,84.95,86.9685,36567560,0
+GOOG.US,D,20201222,000000,86.7215,86.8702,85.6288,86.175,18766920,0
+GOOG.US,D,20201223,000000,86.4055,87.3995,86.252,86.619,20678340,0
+GOOG.US,D,20201224,000000,86.75,87.3,86.4555,86.9425,6935060,0
+GOOG.US,D,20201228,000000,87.5818,89.5364,87.3168,88.8045,27860660,0
+GOOG.US,D,20201229,000000,89.3895,89.622,87.8045,87.936,25987900,0
+GOOG.US,D,20201230,000000,88.1005,88.2548,86.28,86.976,26122600,0
+GOOG.US,D,20201231,000000,86.771,87.9465,86.771,87.594,20244800,0
+GOOG.US,D,20210104,000000,87.877,88.0325,85.3925,86.412,38037100,0
+GOOG.US,D,20210105,000000,86.25,87.3835,85.9008,87.046,22906940,0
+GOOG.US,D,20210106,000000,85.1315,87.4,84.95,86.7645,52042280,0
+GOOG.US,D,20210107,000000,87.003,89.42,86.8525,89.3625,45300440,0
+GOOG.US,D,20210108,000000,89.399,90.492,88.6768,90.3605,41020040,0
+GOOG.US,D,20210111,000000,89.3035,89.7158,88.026,88.336,24194700,0
+GOOG.US,D,20210112,000000,87.696,88.902,86.2655,87.3275,27153820,0
+GOOG.US,D,20210113,000000,86.929,88.2518,86.9005,87.72,21882620,0
+GOOG.US,D,20210114,000000,87.681,88.7505,86.67,87.009,23589540,0
+GOOG.US,D,20210115,000000,86.9095,87.8,86.0775,86.8095,26843400,0
+GOOG.US,D,20210119,000000,87.6125,90.4638,87.073,89.543,34692280,0
+GOOG.US,D,20210120,000000,91.573,95.1855,91.2765,94.345,49805160,0
+GOOG.US,D,20210121,000000,94.9,96.743,94.3555,94.5625,41278640,0
+GOOG.US,D,20210122,000000,94.784,95.5475,94.088,95.0525,25444640,0
+GOOG.US,D,20210125,000000,96.0335,96.479,93.3765,94.97,38546400,0
+GOOG.US,D,20210126,000000,94.442,96.25,94.2122,95.862,26262780,0
+GOOG.US,D,20210127,000000,94.1265,94.5,90.45,91.5395,54965840,0
+GOOG.US,D,20210128,000000,92.197,94.9415,92.132,93.1555,35462760,0
+GOOG.US,D,20210129,000000,92.3085,92.864,90.51,91.787,32251040,0
+GOOG.US,D,20210201,000000,92.6785,96.1196,92.5465,95.0675,32043640,0
+GOOG.US,D,20210202,000000,96.128,97.788,95.7245,96.3755,45474460,0
+GOOG.US,D,20210203,000000,103.65,105.825,100.919,103.504,82363400,0
+GOOG.US,D,20210204,000000,103.444,103.928,102.13,103.118,37046580,0
+GOOG.US,D,20210205,000000,103.5,105.126,102.966,104.9,30702700,0
+GOOG.US,D,20210208,000000,105.295,106.177,103.6,104.646,24848220,0
+GOOG.US,D,20210209,000000,103.927,105.256,103.927,104.176,17797000,0
+GOOG.US,D,20210210,000000,104.71,105.418,103.155,104.769,22709280,0
+GOOG.US,D,20210211,000000,104.976,105.102,103.866,104.794,18913000,0
+GOOG.US,D,20210212,000000,104.512,105.441,104.157,105.206,17117300,0
+GOOG.US,D,20210216,000000,105.218,107.634,105.218,106.095,22676760,0
+GOOG.US,D,20210217,000000,105,106.683,104.946,106.416,21418820,0
+GOOG.US,D,20210218,000000,105.52,106.637,105.186,105.86,22437100,0
+GOOG.US,D,20210219,000000,105.964,106.527,104.87,105.057,29152240,0
+GOOG.US,D,20210222,000000,103.35,104.571,103.107,103.244,27350660,0
+GOOG.US,D,20210223,000000,101.25,104.101,100.101,103.543,33347540,0
+GOOG.US,D,20210224,000000,102.092,105.039,101.907,104.758,24966980,0
+GOOG.US,D,20210225,000000,103.372,104.744,101.064,101.568,36568640,0
+GOOG.US,D,20210226,000000,102.526,103.55,100.803,101.843,41676020,0
+GOOG.US,D,20210301,000000,102.826,104.326,102.305,104.076,28102300,0
+GOOG.US,D,20210302,000000,103.81,105.218,103.563,103.792,22691900,0
+GOOG.US,D,20210303,000000,103.36,104.426,100.5,101.336,29683620,0
+GOOG.US,D,20210304,000000,101.168,104.462,101.014,102.455,42360120,0
+GOOG.US,D,20210305,000000,103.656,105.906,102.321,105.427,43904360,0
+GOOG.US,D,20210308,000000,105.056,106.44,101.08,101.208,32948580,0
+GOOG.US,D,20210309,000000,103.5,103.902,102.392,102.635,33946120,0
+GOOG.US,D,20210310,000000,103.588,103.75,101.668,102.752,25371840,0
+GOOG.US,D,20210311,000000,103.703,106.285,103.619,105.738,24781600,0
+GOOG.US,D,20210312,000000,104.25,104.513,102.378,103.096,34515880,0
+GOOG.US,D,20210315,000000,103.115,103.353,102.176,103.324,25966500,0
+GOOG.US,D,20210316,000000,103.949,106.178,103.5,104.626,29831280,0
+GOOG.US,D,20210317,000000,103.802,105.489,102.7,104.554,25980320,0
+GOOG.US,D,20210318,000000,103.05,103.775,101.678,101.811,27248600,0
+GOOG.US,D,20210319,000000,102.102,102.655,100.884,102.16,46297860,0
+GOOG.US,D,20210322,000000,102.092,102.899,101.304,101.929,39096320,0
+GOOG.US,D,20210323,000000,102.585,103.615,101.961,102.648,27339940,0
+GOOG.US,D,20210324,000000,103.268,103.91,102.078,102.253,23080580,0
+GOOG.US,D,20210325,000000,102.24,102.944,100.536,102.218,28378140,0
+GOOG.US,D,20210326,000000,101.943,102.55,100.701,101.778,29876000,0
+GOOG.US,D,20210329,000000,101.394,102.922,100.781,102.797,24595540,0
+GOOG.US,D,20210330,000000,102.882,103.539,102.202,102.777,20735480,0
+GOOG.US,D,20210331,000000,102.956,104.666,102.837,103.432,29198600,0
+GOOG.US,D,20210401,000000,104.898,107.147,104.844,106.888,33979560,0
+GOOG.US,D,20210405,000000,107.647,111.866,107.581,111.278,43297500,0
+GOOG.US,D,20210406,000000,111.125,111.883,110.74,111.238,27060720,0
+GOOG.US,D,20210407,000000,111.306,112.75,111.267,112.484,25797220,0
+GOOG.US,D,20210408,000000,113.898,114.2,112.884,113.272,27165180,0
+GOOG.US,D,20210409,000000,112.835,114.452,112.686,114.294,20887300,0
+GOOG.US,D,20210412,000000,113.312,113.766,111.923,112.739,31317020,0
+GOOG.US,D,20210413,000000,113.074,113.86,112.804,113.364,23316080,0
+GOOG.US,D,20210414,000000,113.758,113.899,112.46,112.742,20219340,0
+GOOG.US,D,20210415,000000,113.849,115.33,113.3,114.833,27472240,0
+GOOG.US,D,20210416,000000,115.15,115.322,114.222,114.888,22601800,0
+GOOG.US,D,20210419,000000,114.599,115.922,114.392,115.12,24688900,0
+GOOG.US,D,20210420,000000,115.394,115.48,113.586,114.682,21774980,0
+GOOG.US,D,20210421,000000,114.262,114.766,112.929,114.664,23934620,0
+GOOG.US,D,20210422,000000,114.662,115.188,112.822,113.396,21096160,0
+GOOG.US,D,20210423,000000,114.173,116.291,113.91,115.765,28703240,0
+GOOG.US,D,20210426,000000,115.996,117.063,115.692,116.337,20833000,0
+GOOG.US,D,20210427,000000,116.8,116.872,115.214,115.356,31971660,0
+GOOG.US,D,20210428,000000,120.357,122.619,118.742,118.996,59728780,0
+GOOG.US,D,20210429,000000,120.516,121.826,120.114,121.494,39553540,0
+GOOG.US,D,20210430,000000,120.224,121.357,120.108,120.506,39142600,0
+GOOG.US,D,20210503,000000,120.136,120.985,119.225,119.758,33787780,0
+GOOG.US,D,20210504,000000,118.487,118.963,115.585,117.712,35120300,0
+GOOG.US,D,20210505,000000,118.421,119.11,117.57,117.837,21805500,0
+GOOG.US,D,20210506,000000,117.532,119.136,117.117,119.068,20617180,0
+GOOG.US,D,20210507,000000,120,120.82,119.5,119.934,23277840,0
+GOOG.US,D,20210510,000000,118.744,118.9,116.736,117.083,26005420,0
+GOOG.US,D,20210511,000000,114.593,116.1,114.15,115.438,32110960,0
+GOOG.US,D,20210512,000000,113.086,114.268,111.503,111.954,34933280,0
+GOOG.US,D,20210513,000000,113.054,113.83,112.136,113.098,26670160,0
+GOOG.US,D,20210514,000000,114.592,116.057,114.166,115.808,26624960,0
+GOOG.US,D,20210517,000000,115.466,116.167,114.75,116.07,19848320,0
+GOOG.US,D,20210518,000000,116.845,117.158,115.158,115.172,17302380,0
+GOOG.US,D,20210519,000000,113.22,115.838,113.176,115.436,19350880,0
+GOOG.US,D,20210520,000000,116.402,118.017,116.054,117.804,23831860,0
+GOOG.US,D,20210521,000000,118.3,118.45,117.118,117.255,22832640,0
+GOOG.US,D,20210524,000000,118.35,120.924,118.006,120.334,21243780,0
+GOOG.US,D,20210525,000000,121,121.644,120.149,120.454,18838560,0
+GOOG.US,D,20210526,000000,120.642,122.147,120.626,121.676,21856380,0
+GOOG.US,D,20210527,000000,121.847,122,120.1,120.126,38962260,0
+GOOG.US,D,20210528,000000,121.098,121.407,120.384,120.578,24107640,0
+GOOG.US,D,20210601,000000,121.1,121.899,120.244,121.49,19165780,0
+GOOG.US,D,20210602,000000,121.766,122.1,120.21,121.064,17162100,0
+GOOG.US,D,20210603,000000,119.751,120.487,119.142,120.23,18345820,0
+GOOG.US,D,20210604,000000,121.126,122.693,120.888,122.588,25948680,0
+GOOG.US,D,20210607,000000,122.566,123.4,122.054,123.304,23849060,0
+GOOG.US,D,20210608,000000,123.995,124.725,123.412,124.142,25065060,0
+GOOG.US,D,20210609,000000,124.975,125.25,124.366,124.57,20126740,0
+GOOG.US,D,20210610,000000,124.7,126.163,124.7,126.08,31234660,0
+GOOG.US,D,20210611,000000,126.246,126.349,124.914,125.696,25246180,0
+GOOG.US,D,20210614,000000,125.67,126.412,125.047,126.352,22550440,0
+GOOG.US,D,20210615,000000,126.522,126.862,125.648,126.033,22182600,0
+GOOG.US,D,20210616,000000,126.247,126.523,124.15,125.696,26316760,0
+GOOG.US,D,20210617,000000,125.523,127.196,125.515,126.371,25755820,0
+GOOG.US,D,20210618,000000,125.706,126.389,124.603,125.568,53306200,0
+GOOG.US,D,20210621,000000,125.74,127.037,125.134,126.455,26256520,0
+GOOG.US,D,20210622,000000,126.45,127.27,126.027,126.999,20986200,0
+GOOG.US,D,20210623,000000,126.55,127.796,126.252,126.462,19693160,0
+GOOG.US,D,20210624,000000,127.054,127.536,126.96,127.282,18933240,0
+GOOG.US,D,20210625,000000,126.957,127.505,126.444,126.995,33485940,0
+GOOG.US,D,20210628,000000,127,127.337,125.974,126.819,28110860,0
+GOOG.US,D,20210629,000000,126.772,127,125.437,126.018,20949560,0
+GOOG.US,D,20210630,000000,125.654,125.8,124.758,125.316,24009560,0
+GOOG.US,D,20210701,000000,124.85,126.462,124.85,126.368,17124600,0
+GOOG.US,D,20210702,000000,126.84,128.848,126.769,128.719,21165120,0
+GOOG.US,D,20210706,000000,129.45,129.884,128.409,129.771,21350340,0
+GOOG.US,D,20210707,000000,130.341,130.64,129.76,130.078,16683720,0
+GOOG.US,D,20210708,000000,128.25,130.032,128.04,129.177,19779500,0
+GOOG.US,D,20210709,000000,128.944,129.849,128.944,129.574,15109320,0
+GOOG.US,D,20210712,000000,129.834,130.77,129.6,130.564,16950920,0
+GOOG.US,D,20210713,000000,130.882,132.042,130.637,130.994,16617960,0
+GOOG.US,D,20210714,000000,131.902,132.996,131.898,132.082,17918540,0
+GOOG.US,D,20210715,000000,132.5,132.595,130.598,131.266,16586320,0
+GOOG.US,D,20210716,000000,131.641,132.183,130.821,131.846,14861180,0
+GOOG.US,D,20210719,000000,131.156,131.247,128.537,129.254,25709320,0
+GOOG.US,D,20210720,000000,130.004,132.001,129.188,131.102,19083120,0
+GOOG.US,D,20210721,000000,130.787,132.617,130.602,132.6,14741640,0
+GOOG.US,D,20210722,000000,132.65,133.504,132.4,133.329,13608140,0
+GOOG.US,D,20210723,000000,135.26,138.808,134.7,137.816,26377740,0
+GOOG.US,D,20210726,000000,138.25,139.713,137.651,139.644,23052460,0
+GOOG.US,D,20210727,000000,140.011,140.011,135.1,136.796,42163060,0
+GOOG.US,D,20210728,000000,138.562,139.676,136.35,136.382,54688340,0
+GOOG.US,D,20210729,000000,136.381,137.152,136.138,136.54,19283340,0
+GOOG.US,D,20210730,000000,135.511,135.771,134.814,135.221,23954500,0
+GOOG.US,D,20210802,000000,135.484,136.02,134.67,135.99,20140040,0
+GOOG.US,D,20210803,000000,136,136.336,134.184,136.28,19064000,0
+GOOG.US,D,20210804,000000,136.249,136.538,135.415,136.028,16527140,0
+GOOG.US,D,20210805,000000,136.028,136.95,135.6,136.94,11871780,0
+GOOG.US,D,20210806,000000,136.295,137.08,136.046,137.036,13565020,0
+GOOG.US,D,20210809,000000,136.949,138.322,136.429,138.002,12379560,0
+GOOG.US,D,20210810,000000,138.08,138.552,137.227,138.096,16039080,0
+GOOG.US,D,20210811,000000,138.283,138.848,137.35,137.69,15209660,0
+GOOG.US,D,20210812,000000,137.713,138.418,136.779,138.39,14649400,0
+GOOG.US,D,20210813,000000,138.358,138.674,138.005,138.406,12580580,0
+GOOG.US,D,20210816,000000,138,138.99,136.166,138.916,18050840,0
+GOOG.US,D,20210817,000000,138.191,138.718,136.788,137.3,21274020,0
+GOOG.US,D,20210818,000000,137.116,138.294,136.421,136.57,14934460,0
+GOOG.US,D,20210819,000000,135.468,137.452,135.356,136.914,18295920,0
+GOOG.US,D,20210820,000000,137.083,138.614,136.467,138.437,15566740,0
+GOOG.US,D,20210823,000000,138.998,142.177,138.748,141.099,21089680,0
+GOOG.US,D,20210824,000000,141.544,143.008,141.354,142.398,15126260,0
+GOOG.US,D,20210825,000000,142.883,143.313,142.44,142.95,12843060,0
+GOOG.US,D,20210826,000000,142.618,143.135,142.092,142.123,14922000,0
+GOOG.US,D,20210827,000000,142.112,145.011,142.02,144.55,24568240,0
+GOOG.US,D,20210830,000000,144.704,146.489,144.6,145.469,16915900,0
+GOOG.US,D,20210831,000000,145.884,146.112,145,145.462,26756420,0
+GOOG.US,D,20210901,000000,145.65,146.82,145.614,145.842,15824680,0
+GOOG.US,D,20210902,000000,145.95,146.325,144.106,144.219,21855800,0
+GOOG.US,D,20210903,000000,144.146,145.377,143.505,144.775,19110480,0
+GOOG.US,D,20210907,000000,144.749,145.824,144.541,145.519,15172600,0
+GOOG.US,D,20210908,000000,145.394,145.551,144.2,144.884,15491660,0
+GOOG.US,D,20210909,000000,144.884,145.67,144.434,144.914,14798560,0
+GOOG.US,D,20210910,000000,145.444,146.019,141.742,141.921,32896620,0
+GOOG.US,D,20210913,000000,143.201,144.191,142.282,143.465,20175620,0
+GOOG.US,D,20210914,000000,144.161,144.728,142.906,143.406,18919140,0
+GOOG.US,D,20210915,000000,143.759,145.582,142.256,145.206,20653420,0
+GOOG.US,D,20210916,000000,145.121,145.2,143.416,144.373,20298840,0
+GOOG.US,D,20210917,000000,143.798,144.249,141.062,141.464,60039820,0
+GOOG.US,D,20210920,000000,139,139.362,137.053,139.017,34917720,0
+GOOG.US,D,20210921,000000,140.117,140.812,138.906,139.646,18129380,0
+GOOG.US,D,20210922,000000,140.05,141.584,139.472,140.938,22067800,0
+GOOG.US,D,20210923,000000,141.61,142.252,141.096,141.826,17276100,0
+GOOG.US,D,20210924,000000,140.946,142.904,140.85,142.633,14949340,0
+GOOG.US,D,20210927,000000,141.586,142.5,140.5,141.501,18844080,0
+GOOG.US,D,20210928,000000,139.088,139.606,135.7,136.184,42189660,0
+GOOG.US,D,20210929,000000,137.11,137.398,134.25,134.521,26337220,0
+GOOG.US,D,20210930,000000,134.325,135.59,133,133.266,35363980,0
+GOOG.US,D,20211001,000000,133.555,137.071,133.378,136.462,28387300,0
+GOOG.US,D,20211004,000000,135.7,135.7,131.166,133.765,31529900,0
+GOOG.US,D,20211005,000000,134,137.362,134,136.177,24126740,0
+GOOG.US,D,20211006,000000,134.626,137.852,134.486,137.354,19764320,0
+GOOG.US,D,20211007,000000,138.863,140.154,138.563,139.186,18250460,0
+GOOG.US,D,20211008,000000,139.906,140.317,139.429,140.056,18928420,0
+GOOG.US,D,20211011,000000,139.8,140.764,138.806,138.848,16584760,0
+GOOG.US,D,20211012,000000,139.638,139.695,136.25,136.713,22535020,0
+GOOG.US,D,20211013,000000,137.75,138.55,136.977,137.9,16393280,0
+GOOG.US,D,20211014,000000,139.952,141.652,139.339,141.412,21437560,0
+GOOG.US,D,20211015,000000,142.2,142.2,141.064,141.675,21253360,0
+GOOG.US,D,20211018,000000,141.214,142.999,141.214,142.96,16567200,0
+GOOG.US,D,20211019,000000,143.291,144.107,143.096,143.822,15315840,0
+GOOG.US,D,20211020,000000,144.222,144.248,141.912,142.415,17939500,0
+GOOG.US,D,20211021,000000,142.192,142.849,141.637,142.781,14849920,0
+GOOG.US,D,20211022,000000,140.351,141.558,137.17,138.625,30182640,0
+GOOG.US,D,20211025,000000,138.81,139.206,136.748,138.773,21081700,0
+GOOG.US,D,20211026,000000,140.606,140.84,139.006,139.672,28258740,0
+GOOG.US,D,20211027,000000,139.902,149.118,139.902,146.428,51850920,0
+GOOG.US,D,20211028,000000,147.299,147.424,144.764,146.129,32418060,0
+GOOG.US,D,20211029,000000,145.52,148.613,145.166,148.27,28954500,0
+GOOG.US,D,20211101,000000,148.165,148.4,143.58,143.774,32272100,0
+GOOG.US,D,20211102,000000,144.809,146.92,144.641,145.863,21150580,0
+GOOG.US,D,20211103,000000,146.275,146.91,145.054,146.79,17886600,0
+GOOG.US,D,20211104,000000,147.2,149.95,146.635,148.683,24700800,0
+GOOG.US,D,20211105,000000,149.354,150.571,148.652,149.241,20408140,0
+GOOG.US,D,20211108,000000,150,151.034,149.12,149.352,18388140,0
+GOOG.US,D,20211109,000000,149.746,150.378,147.507,149.248,16875560,0
+GOOG.US,D,20211110,000000,148.01,148.7,145.325,146.626,22708320,0
+GOOG.US,D,20211111,000000,147.107,148.502,146.694,146.748,12463100,0
+GOOG.US,D,20211112,000000,147.832,149.86,146.454,149.646,17047660,0
+GOOG.US,D,20211115,000000,150,150.477,148.652,149.388,16247340,0
+GOOG.US,D,20211116,000000,149.17,149.832,148.35,149.076,17254860,0
+GOOG.US,D,20211117,000000,149.229,149.626,148.563,149.062,15290820,0
+GOOG.US,D,20211118,000000,149.146,151.61,148.998,150.709,26682400,0
+GOOG.US,D,20211119,000000,151,151.85,149.888,149.953,19782960,0
+GOOG.US,D,20211122,000000,150.142,150.744,147.006,147.079,24627700,0
+GOOG.US,D,20211123,000000,147.113,147.694,144.89,146.757,18133140,0
+GOOG.US,D,20211124,000000,146.35,147,145.199,146.718,16464060,0
+GOOG.US,D,20211126,000000,145.016,145.297,142.486,142.806,16992120,0
+GOOG.US,D,20211129,000000,144.298,146.862,144.298,146.114,26276120,0
+GOOG.US,D,20211130,000000,145.45,146.628,142.066,142.452,41590520,0
+GOOG.US,D,20211201,000000,144.212,146.499,141.5,141.618,28545780,0
+GOOG.US,D,20211202,000000,141.824,144.675,140.982,143.776,21250700,0
+GOOG.US,D,20211203,000000,144.496,145.213,141.15,142.52,26687480,0
+GOOG.US,D,20211206,000000,143.574,144.352,140.647,143.796,22197700,0
+GOOG.US,D,20211207,000000,145.95,148.3,145.703,148.036,23258280,0
+GOOG.US,D,20211208,000000,148.332,149.156,147.2,148.72,18963940,0
+GOOG.US,D,20211209,000000,148.176,149.605,147.529,148.106,18580600,0
+GOOG.US,D,20211210,000000,149.1,149.4,147.358,148.675,21638460,0
+GOOG.US,D,20211213,000000,148.444,148.562,146.36,146.704,24103920,0
+GOOG.US,D,20211214,000000,144.77,145.442,142.242,144.97,24778800,0
+GOOG.US,D,20211215,000000,144.366,147.517,142.706,147.368,27280960,0
+GOOG.US,D,20211216,000000,148.077,148.552,144.092,144.838,27399740,0
+GOOG.US,D,20211217,000000,142.714,144.46,141.788,142.803,43404700,0
+GOOG.US,D,20211220,000000,140.68,142.61,140.25,142.402,20263520,0
+GOOG.US,D,20211221,000000,143.15,144.692,141.735,144.22,19551940,0
+GOOG.US,D,20211222,000000,144.1,147.303,143.963,146.949,18440480,0
+GOOG.US,D,20211223,000000,147.09,148.573,146.951,147.142,13818680,0
+GOOG.US,D,20211227,000000,147.464,148.426,147.25,148.064,13259320,0
+GOOG.US,D,20211228,000000,148.374,148.374,145.936,146.448,18635840,0
+GOOG.US,D,20211229,000000,146.43,147.184,145.504,146.504,17024720,0
+GOOG.US,D,20211230,000000,146.45,147.062,145.758,146.002,12977020,0
+GOOG.US,D,20211231,000000,145.544,146.365,144.678,144.68,17297700,0
+GOOG.US,D,20220103,000000,144.476,145.55,143.502,145.074,25224500,0
+GOOG.US,D,20220104,000000,145.55,146.61,143.816,144.416,22927780,0
+GOOG.US,D,20220105,000000,144.181,144.298,137.523,137.654,49641520,0
+GOOG.US,D,20220106,000000,137.498,139.686,136.764,137.551,29049040,0
+GOOG.US,D,20220107,000000,137.905,138.255,135.789,137.004,19408240,0
+GOOG.US,D,20220110,000000,135.099,138.64,133.14,138.574,34095680,0
+GOOG.US,D,20220111,000000,138.18,140.33,136.814,140.017,23501240,0
+GOOG.US,D,20220112,000000,141.555,142.814,141.112,141.648,23641580,0
+GOOG.US,D,20220113,000000,141.84,143.186,138.914,139.131,26565080,0
+GOOG.US,D,20220114,000000,137.5,141.2,137.5,139.786,23825920,0
+GOOG.US,D,20220118,000000,136.6,137.391,135.617,136.29,27401960,0
+GOOG.US,D,20220119,000000,136.938,138.4,135.5,135.652,20795280,0
+GOOG.US,D,20220120,000000,136.514,137.912,133.144,133.507,21930560,0
+GOOG.US,D,20220121,000000,133.012,134.76,130.001,130.092,41919220,0
+GOOG.US,D,20220124,000000,126.028,130.779,124.642,130.372,55292040,0
+GOOG.US,D,20220125,000000,128.435,129.339,126.378,126.736,36008600,0
+GOOG.US,D,20220126,000000,130.592,132.808,127.154,129.24,39630880,0
+GOOG.US,D,20220127,000000,131.361,132.61,128.945,129.121,30285020,0
+GOOG.US,D,20220128,000000,130,133.37,128.694,133.29,30517560,0
+GOOG.US,D,20220131,000000,134.198,135.844,132.274,135.698,34055560,0
+GOOG.US,D,20220201,000000,137.835,138.2,134.568,137.878,51203200,0
+GOOG.US,D,20220202,000000,151.864,152.1,145.558,148.036,89750760,0
+GOOG.US,D,20220203,000000,145.295,149.118,142.205,142.651,56930140,0
+GOOG.US,D,20220204,000000,143.017,144.535,139.818,143.016,49224400,0
+GOOG.US,D,20220207,000000,143.709,143.846,138.699,138.938,44610740,0
+GOOG.US,D,20220208,000000,138.991,139.837,136.873,139.213,34255040,0
+GOOG.US,D,20220209,000000,140.85,142.176,140.377,141.453,28627160,0
+GOOG.US,D,20220210,000000,139.5,141.431,138.05,138.603,33017700,0
+GOOG.US,D,20220211,000000,138.75,139.283,133.288,134.13,38808800,0
+GOOG.US,D,20220214,000000,133.366,136.166,133.302,135.3,26792800,0
+GOOG.US,D,20220215,000000,137.472,137.9,135.54,136.426,26577560,0
+GOOG.US,D,20220216,000000,136.43,137.946,134.824,137.488,25609660,0
+GOOG.US,D,20220217,000000,136.15,136.84,132.202,132.308,30968120,0
+GOOG.US,D,20220218,000000,133.038,133.824,130.307,130.468,31858600,0
+GOOG.US,D,20220222,000000,129.985,131.901,127.741,129.402,38906580,0
+GOOG.US,D,20220223,000000,131.079,131.749,127.504,127.585,26431280,0
+GOOG.US,D,20220224,000000,125,133.037,124.764,132.674,43165080,0
+GOOG.US,D,20220225,000000,133.526,135.389,131.765,134.52,26235860,0
+GOOG.US,D,20220228,000000,133.284,135.64,132.825,134.891,29675680,0
+GOOG.US,D,20220301,000000,134.48,136.111,133.378,134.168,24639920,0
+GOOG.US,D,20220302,000000,134.608,135.616,133.432,134.752,23966740,0
+GOOG.US,D,20220303,000000,135.978,136.714,133.431,134.308,19779300,0
+GOOG.US,D,20220304,000000,133.382,134.199,130.408,132.122,24472240,0
+GOOG.US,D,20220307,000000,131.904,131.904,126.41,126.464,39177900,0
+GOOG.US,D,20220308,000000,126.251,131.246,125.861,127.279,35249560,0
+GOOG.US,D,20220309,000000,131.4,134.198,130.088,133.866,32257440,0
+GOOG.US,D,20220310,000000,131.462,133.538,131.401,132.682,24265200,0
+GOOG.US,D,20220311,000000,133.999,134.2,130.296,130.476,26599800,0
+GOOG.US,D,20220314,000000,130.573,131.026,126.413,126.741,30253860,0
+GOOG.US,D,20220315,000000,127.742,130.517,126.568,129.661,30292600,0
+GOOG.US,D,20220316,000000,131,133.771,129.201,133.69,32058200,0
+GOOG.US,D,20220317,000000,133.321,134.739,132.719,134.6,23994380,0
+GOOG.US,D,20220318,000000,133.884,136.914,132.932,136.802,45899700,0
+GOOG.US,D,20220321,000000,136.848,137.582,134.612,136.478,26632460,0
+GOOG.US,D,20220322,000000,136.5,141.5,136.5,140.278,29776860,0
+GOOG.US,D,20220323,000000,139.138,140.025,138.166,138.504,25302320,0
+GOOG.US,D,20220324,000000,139.272,141.396,138.039,141.312,20544720,0
+GOOG.US,D,20220325,000000,141.754,141.96,139.7,141.522,19289080,0
+GOOG.US,D,20220328,000000,140.684,141.977,139.828,141.95,23773080,0
+GOOG.US,D,20220329,000000,143.16,144.162,142.484,143.25,28678420,0
+GOOG.US,D,20220330,000000,142.855,143.48,142.168,142.644,21046380,0
+GOOG.US,D,20220331,000000,142.448,142.644,139.619,139.65,29516320,0
+GOOG.US,D,20220401,000000,140.01,140.95,138.797,140.7,23480020,0
+GOOG.US,D,20220404,000000,140.824,144.044,140.824,143.642,19084900,0
+GOOG.US,D,20220405,000000,143.4,143.59,140.944,141.063,19255560,0
+GOOG.US,D,20220406,000000,139.162,139.848,136.418,137.176,23574600,0
+GOOG.US,D,20220407,000000,136.618,137.702,134.857,136.465,19448540,0
+GOOG.US,D,20220408,000000,136.25,136.25,133.753,134.01,16434480,0
+GOOG.US,D,20220411,000000,132.9,132.939,129.618,129.796,24187340,0
+GOOG.US,D,20220412,000000,132.424,132.424,127.576,128.374,23003220,0
+GOOG.US,D,20220413,000000,128.627,130.656,128.439,130.286,19542960,0
+GOOG.US,D,20220414,000000,130.649,130.71,127.112,127.253,23483360,0
+GOOG.US,D,20220418,000000,127.41,128.712,126.578,127.961,14917200,0
+GOOG.US,D,20220419,000000,128.077,130.904,127.452,130.531,22719300,0
+GOOG.US,D,20220420,000000,131.284,131.924,127.894,128.246,22609380,0
+GOOG.US,D,20220421,000000,129.35,130.308,124.65,124.938,30157540,0
+GOOG.US,D,20220422,000000,125,125.452,119.14,119.614,46410300,0
+GOOG.US,D,20220425,000000,119.43,123.278,118.769,123.25,34521800,0
+GOOG.US,D,20220426,000000,122.75,122.75,119.162,119.506,49393040,0
+GOOG.US,D,20220427,000000,114.373,117.5,113.124,115.02,62238120,0
+GOOG.US,D,20220428,000000,117.115,120.438,115.144,119.412,36790940,0
+GOOG.US,D,20220429,000000,117.578,118.96,114.694,114.966,33693100,0
+GOOG.US,D,20220502,000000,113.907,117.34,113.399,117.157,30279640,0
+GOOG.US,D,20220503,000000,116.765,119.3,116.627,118.13,21215740,0
+GOOG.US,D,20220504,000000,118.004,123.143,115.738,122.575,33231460,0
+GOOG.US,D,20220505,000000,120.22,121.233,115.182,116.746,43089040,0
+GOOG.US,D,20220506,000000,115.519,117.498,114.143,115.66,35309480,0
+GOOG.US,D,20220509,000000,113.304,115.563,112.552,113.084,34520960,0
+GOOG.US,D,20220510,000000,116.04,116.691,113.383,114.584,31157780,0
+GOOG.US,D,20220511,000000,113.71,116.671,113.65,113.961,36501640,0
+GOOG.US,D,20220512,000000,111.938,114.857,110.114,113.161,41464880,0
+GOOG.US,D,20220513,000000,114.845,118.085,114,116.516,29737560,0
+GOOG.US,D,20220516,000000,115.384,116.608,114.335,114.792,23282380,0
+GOOG.US,D,20220517,000000,117.228,117.228,115.338,116.702,21576080,0
+GOOG.US,D,20220518,000000,115.238,115.696,112.142,112.401,27982760,0
+GOOG.US,D,20220519,000000,111.841,113.588,110.468,110.746,29191740,0
+GOOG.US,D,20220520,000000,112.086,112.55,106.373,109.313,37586020,0
+GOOG.US,D,20220523,000000,110.104,112.006,109.154,111.666,31558220,0
+GOOG.US,D,20220524,000000,106.378,106.395,102.208,105.926,60386380,0
+GOOG.US,D,20220525,000000,105.142,106.545,104.211,105.84,37899340,0
+GOOG.US,D,20220526,000000,106.051,108.955,105.488,108.296,30287480,0
+GOOG.US,D,20220527,000000,109.788,112.868,109.55,112.799,29924420,0
+GOOG.US,D,20220531,000000,113.079,116.434,112.572,114.039,51301920,0
+GOOG.US,D,20220601,000000,114.932,117.399,113.551,114.137,28629280,0
+GOOG.US,D,20220602,000000,114.188,117.898,113.308,117.746,27495400,0
+GOOG.US,D,20220603,000000,115.992,116.364,113.668,114.564,24952080,0
+GOOG.US,D,20220606,000000,116.742,119.398,116.528,117.011,23786720,0
+GOOG.US,D,20220607,000000,115.648,117.749,115.126,117.23,26413540,0
+GOOG.US,D,20220608,000000,116.876,118.646,116.697,117.238,22544260,0
+GOOG.US,D,20220609,000000,116.342,118.35,114.867,114.918,23141600,0
+GOOG.US,D,20220610,000000,112.781,113.497,110.861,111.428,31349740,0
+GOOG.US,D,20220613,000000,107.446,109.218,106.588,106.876,36756200,0
+GOOG.US,D,20220614,000000,106.89,108.458,106.352,107.194,25480940,0
+GOOG.US,D,20220615,000000,108.899,112.063,108.119,110.39,33192020,0
+GOOG.US,D,20220616,000000,108.149,109.29,105.793,106.636,35313240,0
+GOOG.US,D,20220617,000000,106.535,109.249,105.629,107.866,43516660,0
+GOOG.US,D,20220621,000000,109.702,112.673,109.294,112.015,39010280,0
+GOOG.US,D,20220622,000000,111.163,113.77,110.724,112.034,23921720,0
+GOOG.US,D,20220623,000000,112.95,113.196,111.029,112.684,24709720,0
+GOOG.US,D,20220624,000000,113.603,118.638,113.603,118.538,39122760,0
+GOOG.US,D,20220627,000000,118.935,119.25,116.001,116.622,32839300,0
+GOOG.US,D,20220628,000000,116.351,117.857,112.444,112.571,28316220,0
+GOOG.US,D,20220629,000000,112.148,113.664,111.554,112.256,18627860,0
+GOOG.US,D,20220630,000000,110.499,111.33,107.31,109.372,38046040,0
+GOOG.US,D,20220701,000000,108.337,109.806,107.105,109.081,31027880,0
+GOOG.US,D,20220705,000000,107.514,114.053,106.25,113.887,36429380,0
+GOOG.US,D,20220706,000000,114.092,116.352,112.251,115.214,28852680,0
+GOOG.US,D,20220707,000000,116.008,119.862,115.534,119.306,32183940,0
+GOOG.US,D,20220708,000000,117.55,120.435,117.514,120.168,29082200,0
+GOOG.US,D,20220711,000000,118.65,118.794,116.234,116.522,26830460,0
+GOOG.US,D,20220712,000000,116.838,117.849,114.615,114.849,24970160,0
+GOOG.US,D,20220713,000000,112.639,115.157,111.823,112.187,38958860,0
+GOOG.US,D,20220714,000000,110.826,111.988,109.326,111.44,32365540,0
+GOOG.US,D,20220715,000000,112.963,114.001,111.822,112.767,34330760,0
+GOOG.US,D,20220718,000000,113.44,114.8,109.3,109.91,33353985,0
+GOOG.US,D,20220719,000000,111.73,114.81,110.5,114.62,30992331,0
+GOOG.US,D,20220720,000000,114.06,116.33,113.26,114.7,26780088,0
+GOOG.US,D,20220721,000000,115.09,115.21,111.91,115.04,27267848,0
+GOOG.US,D,20220722,000000,111.81,113.18,107.6,108.36,44455304,0
+GOOG.US,D,20220725,000000,108.88,110.58,107.01,108.21,28289942,0
+GOOG.US,D,20220726,000000,107.43,107.74,104.76,105.44,36626630,0
+GOOG.US,D,20220727,000000,109.6,114.4,108.42,113.6,41474618,0
+GOOG.US,D,20220728,000000,112.8,114.7,111.851,114.59,23303844,0
+GOOG.US,D,20220729,000000,113.4,116.9,113.23,116.64,31336183,0
+GOOG.US,D,20220801,000000,115.53,117.12,114.69,115.48,22856202,0
+GOOG.US,D,20220802,000000,114.43,117.08,114.26,115.9,17911039,0
+GOOG.US,D,20220803,000000,116.34,119.42,116.15,118.78,25302816,0
+GOOG.US,D,20220804,000000,118.3,119.5,117.71,118.87,15757698,0
+GOOG.US,D,20220805,000000,116.93,118.86,116.71,118.22,15615663,0
+GOOG.US,D,20220808,000000,119.12,120.86,117.83,118.14,17061112,0
+GOOG.US,D,20220809,000000,117.99,118.2,116.56,117.5,15424257,0
+GOOG.US,D,20220810,000000,119.59,121.78,119.36,120.65,20497021,0
+GOOG.US,D,20220811,000000,122.08,122.3402,119.55,119.82,16671627,0
+GOOG.US,D,20220812,000000,121.16,122.65,120.4001,122.65,16121087,0
+GOOG.US,D,20220815,000000,122.21,123.26,121.57,122.88,15524951,0
+GOOG.US,D,20220816,000000,122.32,123.2276,121.535,122.51,15626171,0
+GOOG.US,D,20220817,000000,120.93,122.15,120.2,120.32,17589157,0
+GOOG.US,D,20220818,000000,120.23,121.69,119.5502,120.86,15652029,0
+GOOG.US,D,20220819,000000,119.87,120,117.67,118.12,20186983,0
+GOOG.US,D,20220822,000000,116.1,116.5,114.67,115.07,19316024,0
+GOOG.US,D,20220823,000000,114.32,115.93,114.3,114.77,14390691,0
+GOOG.US,D,20220824,000000,114.45,115.7171,113.78,114.7,16051174,0
+GOOG.US,D,20220825,000000,115.15,117.78,115.05,117.7,14874666,0
+GOOG.US,D,20220826,000000,115.81,116.6,111.22,111.3,31698668,0
+GOOG.US,D,20220829,000000,110.78,111.96,109.81,110.34,20386142,0
+GOOG.US,D,20220830,000000,111.03,111.37,108.8,109.91,20548202,0
+GOOG.US,D,20220831,000000,111.63,111.77,109.05,109.15,25897978,0
+GOOG.US,D,20220901,000000,109.2,111.22,108.19,110.55,22784385,0
+GOOG.US,D,20220902,000000,111.34,111.675,108.13,108.68,20618080,0
+GOOG.US,D,20220906,000000,108.135,108.88,106.51,107.48,20565050,0
+GOOG.US,D,20220907,000000,107.76,110.99,107.615,110.48,22987178,0
+GOOG.US,D,20220908,000000,109.18,110.58,108.06,109.42,21660654,0
+GOOG.US,D,20220909,000000,110.05,112,110,111.78,21745034,0
+GOOG.US,D,20220912,000000,111.99,112.64,110.93,111.87,19732905,0
+GOOG.US,D,20220913,000000,108.89,109.37,105,105.31,33014991,0
+GOOG.US,D,20220914,000000,105.44,106.1,104.5,105.87,22115805,0
+GOOG.US,D,20220915,000000,105.01,106.21,103.31,103.9,26494933,0
+GOOG.US,D,20220916,000000,102.97,104.03,101.855,103.63,64540115,0
+GOOG.US,D,20220919,000000,102.54,104.02,102.37,103.85,19738603,0
+GOOG.US,D,20220920,000000,102.88,103.17,101.12,101.83,24001668,0
+GOOG.US,D,20220921,000000,102.24,103.49,99.99,100.01,26596757,0
+GOOG.US,D,20220922,000000,99.45,101.68,99.41,100.57,21272675,0
+GOOG.US,D,20220923,000000,100.06,100.11,98.01,99.17,25656959,0
+GOOG.US,D,20220926,000000,98.61,100.44,98.38,98.81,22437938,0
+GOOG.US,D,20220927,000000,99.91,100.46,97.34,98.09,24224988,0
+GOOG.US,D,20220928,000000,98.02,101.4,97.8,100.74,24616999,0
+GOOG.US,D,20220929,000000,99.3,99.3,96.52,98.09,21921520,0
+GOOG.US,D,20220930,000000,97.73,99.494,96.03,96.15,26277832,0
+GOOG.US,D,20221003,000000,97.22,99.97,97.02,99.3,24840028,0
+GOOG.US,D,20221004,000000,101.04,102.72,101.04,102.41,22580931,0
+GOOG.US,D,20221005,000000,100.69,102.74,99.74,102.22,18475515,0
+GOOG.US,D,20221006,000000,101.5,103.73,101.5,102.24,17156240,0
+GOOG.US,D,20221007,000000,100.65,101.42,99.21,99.57,24249910,0
+GOOG.US,D,20221010,000000,99.85,99.99,97.87,98.71,16529897,0
+GOOG.US,D,20221011,000000,98.25,100.12,97.25,98.05,21617727,0
+GOOG.US,D,20221012,000000,98.27,99.6476,97.67,98.3,17343431,0
+GOOG.US,D,20221013,000000,95.93,100.53,95.27,99.71,32812220,0
+GOOG.US,D,20221014,000000,100.625,101.29,97.03,97.18,22624832,0
+GOOG.US,D,20221017,000000,99.52,101.77,99.51,100.78,23311604,0
+GOOG.US,D,20221018,000000,103.94,104.22,100.65,101.39,21610541,0
+GOOG.US,D,20221019,000000,100.7,101.6592,99.635,100.29,21573686,0
+GOOG.US,D,20221020,000000,100.82,103,99.97,100.53,25125082,0
+GOOG.US,D,20221021,000000,98.46,101.62,98.23,101.48,28988727,0
+GOOG.US,D,20221024,000000,102.09,103.1,100.3,102.97,24680831,0
+GOOG.US,D,20221025,000000,103.3,105.0999,103.02,104.93,29910170,0
+GOOG.US,D,20221026,000000,96.76,98.54,94.57,94.82,71671814,0
+GOOG.US,D,20221027,000000,94.31,95.17,91.9,92.6,54036485,0
+GOOG.US,D,20221028,000000,92.53,96.86,92.3225,96.58,35696925,0
+GOOG.US,D,20221031,000000,95.78,96.35,94.38,94.66,29868714,0
+GOOG.US,D,20221101,000000,95.59,96.165,90.43,90.5,43220599,0
+GOOG.US,D,20221102,000000,90.91,91.3,87.01,87.07,43553551,0
+GOOG.US,D,20221103,000000,86.345,86.55,83.45,83.49,48510364,0
+GOOG.US,D,20221104,000000,85.51,86.73,83.88,86.7,40173284,0
+GOOG.US,D,20221107,000000,87.34,88.94,86.96,88.65,26899879,0
+GOOG.US,D,20221108,000000,89.16,90.405,87.65,88.91,30172001,0
+GOOG.US,D,20221109,000000,88.545,89.49,87.3599,87.4,26743883,0
+GOOG.US,D,20221110,000000,92.34,94.55,91.65,94.17,42371216,0
+GOOG.US,D,20221111,000000,94.71,97.36,94.16,96.73,30569112,0
+GOOG.US,D,20221114,000000,95.5,97.18,95.1125,96.03,24170076,0
+GOOG.US,D,20221115,000000,98.67,100.42,97.02,98.72,31830969,0
+GOOG.US,D,20221116,000000,98.02,99.85,97.9015,98.99,24660195,0
+GOOG.US,D,20221117,000000,97.18,99.48,97.1,98.5,21818732,0
+GOOG.US,D,20221118,000000,99.01,99.16,96.74,97.8,24969880,0
+GOOG.US,D,20221121,000000,97.56,98.72,95.67,95.83,18696874,0
+GOOG.US,D,20221122,000000,96.16,97.5475,94.41,97.33,18868850,0
+GOOG.US,D,20221123,000000,97.34,99.0685,97.34,98.82,17568859,0
+GOOG.US,D,20221125,000000,98.465,98.94,97.53,97.6,8567819,0
+GOOG.US,D,20221128,000000,97.2,97.83,95.89,96.25,19981974,0
+GOOG.US,D,20221129,000000,96,96.3901,94.39,95.44,20220007,0
+GOOG.US,D,20221130,000000,95.12,101.45,94.67,101.45,39888074,0
+GOOG.US,D,20221201,000000,101.4,102.59,100.67,101.28,21771536,0
+GOOG.US,D,20221202,000000,99.37,101.15,99.17,100.83,18821527,0
+GOOG.US,D,20221205,000000,99.815,101.7499,99.355,99.87,19955546,0
+GOOG.US,D,20221206,000000,99.67,100.21,96.7604,97.31,20877623,0
+GOOG.US,D,20221207,000000,96.77,97.31,95.025,95.15,26647877,0
+GOOG.US,D,20221208,000000,95.69,95.87,93.8,93.95,25593232,0
+GOOG.US,D,20221209,000000,93.9,94.49,93.02,93.07,21885308,0
+GOOG.US,D,20221212,000000,93.09,93.8745,91.9,93.56,27380948,0
+GOOG.US,D,20221213,000000,98.07,99.8,95.38,95.85,34788522,0
+GOOG.US,D,20221214,000000,95.54,97.22,93.94,95.31,26452939,0
+GOOG.US,D,20221215,000000,93.54,94.03,90.43,91.2,28298756,0
+GOOG.US,D,20221216,000000,91.2,91.75,90.01,90.86,48485507,0
+GOOG.US,D,20221219,000000,90.88,91.2,88.925,89.15,23020537,0
+GOOG.US,D,20221220,000000,88.73,89.78,88.04,89.63,21976846,0
+GOOG.US,D,20221221,000000,89.73,90.915,88.91,90.25,20336387,0
+GOOG.US,D,20221222,000000,88.93,89.18,86.9401,88.26,23656066,0
+GOOG.US,D,20221223,000000,87.62,90.1,87.62,89.81,17815010,0
+GOOG.US,D,20221227,000000,89.31,89.5,87.535,87.93,15470870,0
+GOOG.US,D,20221228,000000,87.5,88.52,86.3701,86.46,17879567,0
+GOOG.US,D,20221229,000000,87.03,89.365,86.99,88.95,18280660,0
+GOOG.US,D,20221230,000000,87.365,88.83,87.03,88.73,19190296,0
+GOOG.US,D,20230103,000000,89.83,91.55,89.02,89.7,20738457,0
+GOOG.US,D,20230104,000000,91.01,91.24,87.8,88.71,27046483,0
+GOOG.US,D,20230105,000000,88.07,88.21,86.56,86.77,23136084,0
+GOOG.US,D,20230106,000000,87.36,88.47,85.57,88.16,26612628,0
+GOOG.US,D,20230109,000000,89.195,90.83,88.58,88.8,22996681,0
+GOOG.US,D,20230110,000000,86.72,89.475,86.7,89.24,22855590,0
+GOOG.US,D,20230111,000000,90.06,92.45,89.74,92.26,25998844,0
+GOOG.US,D,20230112,000000,92.4,92.62,90.57,91.91,22754216,0
+GOOG.US,D,20230113,000000,91.528,92.98,90.93,92.8,18630709,0
+GOOG.US,D,20230117,000000,92.78,92.97,90.84,92.16,22935823,0
+GOOG.US,D,20230118,000000,92.94,93.588,91.4,91.78,19641622,0
+GOOG.US,D,20230119,000000,91.39,94.4,91.38,93.91,28707653,0
+GOOG.US,D,20230120,000000,95.95,99.42,95.91,99.28,53704763,0
+GOOG.US,D,20230123,000000,99.13,101.4,98.75,101.21,31791782,0
+GOOG.US,D,20230124,000000,99.55,101.09,98.7,99.21,27391372,0
+GOOG.US,D,20230125,000000,97.2,97.72,95.262,96.73,31000850,0
+GOOG.US,D,20230126,000000,98.28,99.21,96.82,99.16,24542060,0
+GOOG.US,D,20230127,000000,99.05,101.58,98.97,100.71,29020354,0
+GOOG.US,D,20230130,000000,98.745,99.4088,97.52,97.95,24365142,0
+GOOG.US,D,20230131,000000,97.86,99.91,97.79,99.87,22306778,0
+GOOG.US,D,20230201,000000,99.74,102.1899,98.42,101.43,26392568,0
+GOOG.US,D,20230202,000000,106.79,108.82,106.54,108.8,46622627,0
+GOOG.US,D,20230203,000000,103.51,108.02,103.3,105.22,36823421,0
+GOOG.US,D,20230206,000000,102.685,104.7,102.21,103.47,25573046,0
+GOOG.US,D,20230207,000000,103.63,108.67,103.5475,108.04,33738828,0
+GOOG.US,D,20230208,000000,102.69,103.58,98.455,100,73546029,0
+GOOG.US,D,20230209,000000,100.54,100.61,93.86,95.46,97798573,0
+GOOG.US,D,20230210,000000,95.74,97.02,94.53,94.86,49325275,0
+GOOG.US,D,20230213,000000,95.01,95.35,94.05,95,43116559,0
+GOOG.US,D,20230214,000000,94.66,95.175,92.65,94.95,42513079,0
+GOOG.US,D,20230215,000000,94.74,97.34,94.36,97.1,37029885,0
+GOOG.US,D,20230216,000000,95.54,97.88,94.97,95.78,35642106,0
+GOOG.US,D,20230217,000000,95.07,95.75,93.45,94.59,31095067,0
+GOOG.US,D,20230221,000000,93.24,93.4149,92,92.05,28367198,0
+GOOG.US,D,20230222,000000,91.934,92.36,90.87,91.8,29891135,0
+GOOG.US,D,20230223,000000,92.13,92.13,90.01,91.07,32423720,0
+GOOG.US,D,20230224,000000,89.63,90.13,88.86,89.35,31295619,0
+GOOG.US,D,20230227,000000,90.09,90.4499,89.61,90.1,22724262,0
+GOOG.US,D,20230228,000000,89.54,91.45,89.52,90.3,30546912,0
+GOOG.US,D,20230301,000000,90.16,91.2,89.85,90.51,26323876,0
+GOOG.US,D,20230302,000000,89.86,92.48,89.77,92.31,23344562,0
+GOOG.US,D,20230303,000000,92.74,94.11,92.66,94.02,30242538,0
+GOOG.US,D,20230306,000000,94.36,96.3,94.3,95.58,28288206,0
+GOOG.US,D,20230307,000000,95.42,96.09,93.8443,94.17,24101536,0
+GOOG.US,D,20230308,000000,94.405,96.24,94.405,94.65,25395200,0
+GOOG.US,D,20230309,000000,94.49,95.92,92.355,92.66,24438890,0
+GOOG.US,D,20230310,000000,92.5,93.18,90.8,91.01,32850092,0
+GOOG.US,D,20230313,000000,90.565,93.08,89.94,91.66,31508570,0
+GOOG.US,D,20230314,000000,93.07,94.83,92.78,94.25,32303881,0
+GOOG.US,D,20230315,000000,93.54,97.25,93.04,96.55,38367334,0
+GOOG.US,D,20230316,000000,96.57,101.97,95.87,101.07,54588200,0
+GOOG.US,D,20230317,000000,100.84,103.49,100.75,102.46,76140310,0
+GOOG.US,D,20230320,000000,101.06,102.58,100.79,101.93,26033916,0
+GOOG.US,D,20230321,000000,101.98,105.96,101.86,105.84,33122800,0
+GOOG.US,D,20230322,000000,105.14,107.51,104.21,104.22,32336877,0
+GOOG.US,D,20230323,000000,105.89,107.1009,105.41,106.26,31385817,0
+GOOG.US,D,20230324,000000,105.74,106.16,104.74,106.06,25245010,0
+GOOG.US,D,20230327,000000,105.32,105.4,102.63,103.06,25393417,0
+GOOG.US,D,20230328,000000,103,103,100.28,101.36,24913480,0
+GOOG.US,D,20230329,000000,102.72,102.82,101.03,101.9,26148300,0
+GOOG.US,D,20230330,000000,101.44,101.61,100.29,101.32,25009829,0
+GOOG.US,D,20230331,000000,101.71,104.19,101.44,104,28107953,0
+GOOG.US,D,20230403,000000,102.67,104.95,102.38,104.91,20719861,0
+GOOG.US,D,20230404,000000,104.84,106.1,104.6,105.12,20377231,0
+GOOG.US,D,20230405,000000,106.12,106.54,104.1021,104.95,21864200,0
+GOOG.US,D,20230406,000000,105.77,109.63,104.815,108.9,34684150,0
+GOOG.US,D,20230410,000000,107.39,107.97,105.6,106.95,19741517,0
+GOOG.US,D,20230411,000000,106.92,107.22,105.28,106.12,18721278,0
+GOOG.US,D,20230412,000000,107.39,107.5874,104.97,105.22,22761569,0
+GOOG.US,D,20230413,000000,106.47,108.265,106.44,108.19,21650747,0
+GOOG.US,D,20230414,000000,107.69,109.58,107.59,109.46,20758686,0
+GOOG.US,D,20230417,000000,105.43,106.71,105.32,106.42,29043443,0
+GOOG.US,D,20230418,000000,107,107.05,104.78,105.12,17641369,0
+GOOG.US,D,20230419,000000,104.215,105.725,103.8,105.02,16732016,0
+GOOG.US,D,20230420,000000,104.65,106.8875,104.64,105.9,22515331,0
+GOOG.US,D,20230421,000000,106.09,106.64,105.485,105.91,22379018,0
+GOOG.US,D,20230424,000000,106.05,107.32,105.36,106.78,21410908,0
+GOOG.US,D,20230425,000000,106.61,107.44,104.56,104.61,31408119,0
+GOOG.US,D,20230426,000000,105.56,107.02,103.27,104.45,37068168,0
+GOOG.US,D,20230427,000000,105.23,109.15,104.42,108.37,38235220,0
+GOOG.US,D,20230428,000000,107.8,108.29,106.04,108.22,23957872,0
+GOOG.US,D,20230501,000000,107.72,108.68,107.5,107.71,20926259,0
+GOOG.US,D,20230502,000000,107.66,107.73,104.5,105.98,20343116,0
+GOOG.US,D,20230503,000000,106.22,108.13,105.62,106.12,17116333,0
+GOOG.US,D,20230504,000000,106.16,106.3,104.7,105.21,19780637,0
+GOOG.US,D,20230505,000000,105.32,106.44,104.7386,106.215,20710627,0
+GOOG.US,D,20230508,000000,105.795,108.42,105.79,108.24,17266021,0
+GOOG.US,D,20230509,000000,108.78,110.595,107.725,107.94,24782442,0
+GOOG.US,D,20230510,000000,108.55,113.51,108.48,112.28,47533463,0
+GOOG.US,D,20230511,000000,115.86,118.44,114.9301,116.9,57115075,0
+GOOG.US,D,20230512,000000,117,118.26,116.55,117.92,31293778,0
+GOOG.US,D,20230515,000000,116.49,118.795,116.48,116.96,22107865,0
+GOOG.US,D,20230516,000000,116.83,121.2,116.83,120.09,32370113,0
+GOOG.US,D,20230517,000000,120.18,122.28,119.46,121.48,26659564,0
+GOOG.US,D,20230518,000000,121.56,123.9,121.49,123.52,27014468,0
+GOOG.US,D,20230519,000000,124.2,126.479,122.72,123.25,30268864,0
+GOOG.US,D,20230522,000000,123.51,127.05,123.45,125.87,29760236,0
+GOOG.US,D,20230523,000000,124.93,125.42,123.05,123.29,24477945,0
+GOOG.US,D,20230524,000000,121.88,122.7499,120.75,121.64,23087925,0
+GOOG.US,D,20230525,000000,125.21,125.98,122.9,124.35,33812730,0
+GOOG.US,D,20230526,000000,124.065,126,123.29,125.43,25169036,0
+GOOG.US,D,20230530,000000,126.29,126.38,122.89,124.64,27230726,0
+GOOG.US,D,20230531,000000,123.7,124.9,123.1,123.37,41548759,0
+GOOG.US,D,20230601,000000,123.5,125.04,123.3,124.37,25017674,0
+GOOG.US,D,20230602,000000,124.49,126.745,124.35,125.23,19367453,0
+GOOG.US,D,20230605,000000,124.61,127.99,124.38,126.63,22672516,0
+GOOG.US,D,20230606,000000,126.6,128.88,125.97,127.91,19450128,0
+GOOG.US,D,20230607,000000,127.575,129.55,122.63,122.94,34179348,0
+GOOG.US,D,20230608,000000,122.585,123.73,122.01,122.67,24814996,0
+GOOG.US,D,20230609,000000,122.56,124.285,122.42,122.87,20313676,0
+GOOG.US,D,20230612,000000,123.395,124.75,122.35,124.35,22289632,0
+GOOG.US,D,20230613,000000,125.65,125.86,123.845,124.43,19287650,0
+GOOG.US,D,20230614,000000,123.8,124.79,122.16,124.38,24659620,0
+GOOG.US,D,20230615,000000,123.88,126.16,123.14,125.79,24517071,0
+GOOG.US,D,20230616,000000,126.7,126.7,123.79,124.06,56699200,0
+GOOG.US,D,20230620,000000,123.535,125.175,122.83,123.85,22698028,0
+GOOG.US,D,20230621,000000,123.235,123.41,120.86,121.26,22612002,0
+GOOG.US,D,20230622,000000,120.66,123.935,119.6,123.87,20781888,0
+GOOG.US,D,20230623,000000,122.04,123.44,121.86,123.02,29573123,0
+GOOG.US,D,20230626,000000,121.94,122.72,118.99,119.09,23184961,0
+GOOG.US,D,20230627,000000,117.84,119.895,116.91,119.01,27221714,0
+GOOG.US,D,20230628,000000,117.96,121.27,117.6,121.08,19753145,0
+GOOG.US,D,20230629,000000,120.09,120.91,119.21,120.01,18517458,0
+GOOG.US,D,20230630,000000,121.1,122.03,120.88,120.97,23871764,0
+GOOG.US,D,20230703,000000,120.32,121.02,119.705,120.56,13888262,0
+GOOG.US,D,20230705,000000,120.06,123.37,120.06,122.63,17830347,0
+GOOG.US,D,20230706,000000,120.64,121.1499,119.2499,120.93,17750181,0
+GOOG.US,D,20230707,000000,120.89,121.75,120.09,120.14,20997665,0
+GOOG.US,D,20230710,000000,119.07,119.07,116.64,116.87,32960078,0
+GOOG.US,D,20230711,000000,116.76,118.225,115.83,117.71,18286571,0
+GOOG.US,D,20230712,000000,119.3,120.96,119,119.62,22059611,0
+GOOG.US,D,20230713,000000,121.54,125.335,121.06,124.83,31535853,0
+GOOG.US,D,20230714,000000,125.13,127.09,124.9,125.7,20499780,0
+GOOG.US,D,20230717,000000,126.06,127.28,124.5,125.06,20675297,0
+GOOG.US,D,20230718,000000,124.905,124.99,123.3,124.08,21071248,0
+GOOG.US,D,20230719,000000,124.79,125.47,122.47,122.78,22313803,0
+GOOG.US,D,20230720,000000,122.12,124.7,118.685,119.53,27541711,0
+GOOG.US,D,20230721,000000,120.87,121.3,119.07,120.31,56514645,0
+GOOG.US,D,20230724,000000,121.926,123.35,121.38,121.88,22312220,0
+GOOG.US,D,20230725,000000,121.88,123.69,121.53,122.79,31820846,0
+GOOG.US,D,20230726,000000,130.36,131.37,128.71,129.66,46216895,0
+GOOG.US,D,20230727,000000,131.8,133.6,129.18,129.87,35931612,0
+GOOG.US,D,20230728,000000,130.97,134.07,130.92,133.01,26971011,0
+GOOG.US,D,20230731,000000,133.01,133.83,132.13,133.11,18381891,0
+GOOG.US,D,20230801,000000,130.855,132.92,130.75,131.89,22219012,0
+GOOG.US,D,20230802,000000,129.84,130.42,127.85,128.64,22705778,0
+GOOG.US,D,20230803,000000,128.37,129.77,127.775,128.77,15086132,0
+GOOG.US,D,20230804,000000,129.6,131.93,128.315,128.54,20521852,0
+GOOG.US,D,20230807,000000,129.51,132.06,129.43,131.94,17621041,0
+GOOG.US,D,20230808,000000,130.98,131.94,130.13,131.84,16835952,0
+GOOG.US,D,20230809,000000,132.19,132.47,129.505,130.15,17745218,0
+GOOG.US,D,20230810,000000,131.97,132.647,130.035,130.21,17855681,0
+GOOG.US,D,20230811,000000,129.202,130.44,128.75,130.17,15205465,0
+GOOG.US,D,20230814,000000,129.85,131.91,129.59,131.83,17526195,0
+GOOG.US,D,20230815,000000,131.59,131.99,129.819,130.27,14769173,0
+GOOG.US,D,20230816,000000,129.28,130.8975,128.46,129.11,17548355,0
+GOOG.US,D,20230817,000000,130.45,132.4913,129.85,130.46,23665562,0
+GOOG.US,D,20230818,000000,129.06,129.83,127,128.11,23627202,0
+GOOG.US,D,20230821,000000,127.85,129.26,127.16,128.93,21851070,0
+GOOG.US,D,20230822,000000,129.13,130.95,128.925,129.69,15569373,0
+GOOG.US,D,20230823,000000,130.85,134.07,130.51,133.21,26497027,0
+GOOG.US,D,20230824,000000,134.7272,134.97,130.3,130.42,18680381,0
+GOOG.US,D,20230825,000000,130.14,131.4,128.04,130.69,20678096,0
+GOOG.US,D,20230828,000000,132.08,133.24,130.85,131.79,16715467,0
+GOOG.US,D,20230829,000000,132.9981,137.295,132.98,135.49,30803265,0
+GOOG.US,D,20230830,000000,135.57,137.25,135.021,136.93,21773356,0
+GOOG.US,D,20230831,000000,137.05,138.4,136.82,137.35,28147850,0
+GOOG.US,D,20230901,000000,138.43,138.58,135.94,136.8,16671647,0
+GOOG.US,D,20230905,000000,136.44,137.37,135.56,136.71,17730218,0
+GOOG.US,D,20230906,000000,137.015,137.48,134.69,135.37,15814327,0
+GOOG.US,D,20230907,000000,134.6,136.58,133.9601,136.2,16975956,0
+GOOG.US,D,20230908,000000,135.87,137.515,135.87,137.2,17820005,0
+GOOG.US,D,20230911,000000,137.38,138.2638,136.55,137.74,17180755,0
+GOOG.US,D,20230912,000000,137.13,137.64,135.93,136.07,15212934,0
+GOOG.US,D,20230913,000000,135.9,137.7,134.93,137.5,16394915,0
+GOOG.US,D,20230914,000000,138.39,139.55,137.06,138.99,19064607,0
+GOOG.US,D,20230915,000000,138.8,139.36,137.18,138.3,48958837,0
+GOOG.US,D,20230918,000000,137.63,139.93,137.63,138.96,16233590,0
+GOOG.US,D,20230919,000000,138.25,139.175,137.5,138.83,15484644,0
+GOOG.US,D,20230920,000000,138.83,138.84,134.52,134.59,21473533,0
+GOOG.US,D,20230921,000000,132.39,133.19,131.09,131.36,22058375,0
+GOOG.US,D,20230922,000000,131.68,133.01,130.51,131.25,17355284,0
+GOOG.US,D,20230925,000000,130.77,132.22,130.03,132.17,14650032,0
+GOOG.US,D,20230926,000000,130.914,131.405,128.19,129.45,20378789,0
+GOOG.US,D,20230927,000000,129.44,131.72,129.38,131.46,18764201,0
+GOOG.US,D,20230928,000000,130.69,134.1799,130.69,133.13,18201389,0
+GOOG.US,D,20230929,000000,134.08,134.89,131.32,131.85,23237336,0
+GOOG.US,D,20231002,000000,132.155,135.36,132.065,135.17,19210394,0
+GOOG.US,D,20231003,000000,134.93,135.24,132.815,133.3,19628736,0
+GOOG.US,D,20231004,000000,133.66,136.57,133.43,136.27,22847987,0
+GOOG.US,D,20231005,000000,136.13,136.5,134.455,135.99,15922944,0
+GOOG.US,D,20231006,000000,134.94,139.1857,134.94,138.73,20826683,0
+GOOG.US,D,20231009,000000,137.99,139.97,136.7,139.5,16599099,0
+GOOG.US,D,20231010,000000,139.51,140.74,138.43,139.2,19554916,0
+GOOG.US,D,20231011,000000,139.85,142.22,139.84,141.7,20146341,0
+GOOG.US,D,20231012,000000,142.16,142.38,139.45,140.29,18173107,0
+GOOG.US,D,20231013,000000,140.65,141.34,137.97,138.58,19447565,0
+GOOG.US,D,20231016,000000,139.73,140.905,139.32,140.49,17345556,0
+GOOG.US,D,20231017,000000,140.03,141.25,138.5287,140.99,17424024,0
+GOOG.US,D,20231018,000000,140.75,141.99,138.705,139.28,18304869,0
+GOOG.US,D,20231019,000000,139.8,141.005,138.6,138.98,21831181,0
+GOOG.US,D,20231020,000000,138.59,139.04,136.245,136.74,24970263,0
+GOOG.US,D,20231023,000000,136.23,139.02,135.11,137.9,20780665,0
+GOOG.US,D,20231024,000000,139.16,140.7099,138.75,140.12,26535198,0
+GOOG.US,D,20231025,000000,129.77,130.1,126.09,126.67,58796067,0
+GOOG.US,D,20231026,000000,124.47,125.46,122.32,123.44,33907363,0
+GOOG.US,D,20231027,000000,124.03,124.44,121.46,123.4,37367673,0
+GOOG.US,D,20231030,000000,124.46,126.55,123.88,125.75,24165631,0
+GOOG.US,D,20231031,000000,126.27,126.56,123.925,125.3,21123418,0
+GOOG.US,D,20231101,000000,125.34,127.74,124.925,127.57,26536604,0
+GOOG.US,D,20231102,000000,129.56,130.09,128.11,128.58,24091672,0
+GOOG.US,D,20231103,000000,129.09,130.73,129.01,130.37,19529448,0
+GOOG.US,D,20231106,000000,130.22,131.56,129.93,131.45,15360362,0
+GOOG.US,D,20231107,000000,131.98,133.28,131.14,132.4,19223786,0
+GOOG.US,D,20231108,000000,132.36,133.54,132.16,133.26,15093598,0
+GOOG.US,D,20231109,000000,133.36,133.96,131.51,131.69,17976533,0
+GOOG.US,D,20231110,000000,131.53,134.27,130.87,134.06,20879838,0
+GOOG.US,D,20231113,000000,133.36,134.11,132.77,133.64,16409856,0
+GOOG.US,D,20231114,000000,135.65,137.24,135.1,135.43,22317345,0
+GOOG.US,D,20231115,000000,136.64,136.84,135.33,136.38,15840883,0
+GOOG.US,D,20231116,000000,136.96,138.8799,136.08,138.7,17615068,0
+GOOG.US,D,20231117,000000,137.82,138,135.48,136.94,25590191,0
+GOOG.US,D,20231120,000000,135.5,138.425,135.49,137.92,19589006,0
+GOOG.US,D,20231121,000000,137.94,138.965,137.705,138.62,17648067,0
+GOOG.US,D,20231122,000000,139.1,141.1,139,140.02,17310209,0
+GOOG.US,D,20231124,000000,139.54,139.677,137.47,138.22,8828640,0
+GOOG.US,D,20231127,000000,137.57,139.63,137.54,138.05,17886389,0
+GOOG.US,D,20231128,000000,137.63,138.66,137.04,138.62,17046868,0
+GOOG.US,D,20231129,000000,138.985,139.67,136.295,136.4,21014715,0
+GOOG.US,D,20231130,000000,136.4,136.96,132.79,133.92,29913531,0
+GOOG.US,D,20231201,000000,133.32,133.5,132.1517,133.32,24267987,0
+GOOG.US,D,20231204,000000,131.294,131.45,129.4,130.63,24117083,0
+GOOG.US,D,20231205,000000,130.37,133.54,129.73,132.39,19235145,0
+GOOG.US,D,20231206,000000,132.9,133.31,131.31,131.43,16360648,0
+GOOG.US,D,20231207,000000,136.6,140,136.23,138.45,38419426,0
+GOOG.US,D,20231208,000000,135.66,137.99,135.57,136.64,23016139,0
+GOOG.US,D,20231211,000000,133.82,134.79,132.89,134.7,24502860,0
+GOOG.US,D,20231212,000000,133.27,134.54,132.83,133.64,26583981,0
+GOOG.US,D,20231213,000000,134.545,134.78,132.95,133.97,25414461,0
+GOOG.US,D,20231214,000000,134.77,135.035,131.06,133.2,29619098,0
+GOOG.US,D,20231215,000000,132.92,134.83,132.63,133.84,58594004,0
+GOOG.US,D,20231218,000000,133.86,138.38,133.77,137.19,25699767,0
+GOOG.US,D,20231219,000000,138,138.77,137.45,138.1,20661000,0
+GOOG.US,D,20231220,000000,140.33,143.0783,139.41,139.66,33507342,0
+GOOG.US,D,20231221,000000,140.77,142.03,140.4725,141.8,18101476,0
+GOOG.US,D,20231222,000000,142.13,143.25,142.055,142.72,18513524,0
+GOOG.US,D,20231226,000000,142.98,143.945,142.5001,142.82,11170066,0
+GOOG.US,D,20231227,000000,142.83,143.32,141.0512,141.44,17288358,0
+GOOG.US,D,20231228,000000,141.85,142.27,140.8283,141.28,12192549,0
+GOOG.US,D,20231229,000000,140.68,141.435,139.9,140.93,14880961,0
+GOOG.US,D,20240102,000000,139.6,140.6147,137.74,139.56,20071885,0
+GOOG.US,D,20240103,000000,138.6,141.09,138.43,140.36,18974308,0
+GOOG.US,D,20240104,000000,139.85,140.635,138.01,138.04,18253331,0
+GOOG.US,D,20240105,000000,138.352,138.81,136.85,137.39,15439475,0
+GOOG.US,D,20240108,000000,138,140.64,137.88,140.53,17645293,0
+GOOG.US,D,20240109,000000,140.06,142.7998,139.79,142.56,19579667,0
+GOOG.US,D,20240110,000000,142.52,144.525,142.46,143.8,16641881,0
+GOOG.US,D,20240111,000000,144.895,146.66,142.215,143.67,17471130,0
+GOOG.US,D,20240112,000000,144.34,144.74,143.36,144.24,13998729,0
+GOOG.US,D,20240116,000000,143.43,145.84,143.0564,144.08,19198939,0
+GOOG.US,D,20240117,000000,142.91,143.41,140.51,142.89,17884548,0
+GOOG.US,D,20240118,000000,143.44,145.585,143.35,144.99,18876800,0
+GOOG.US,D,20240119,000000,146.305,148.04,145.8,147.97,27181032,0
+GOOG.US,D,20240122,000000,148.71,150.015,147.58,147.71,21829232,0
+GOOG.US,D,20240123,000000,147.72,148.86,147.19,148.68,14113649,0
+GOOG.US,D,20240124,000000,150.29,151.57,149.84,150.35,19245031,0
+GOOG.US,D,20240125,000000,151.74,154.76,151.22,153.64,21495120,0
+GOOG.US,D,20240126,000000,152.87,154.11,152.8,153.79,19494488,0
+GOOG.US,D,20240129,000000,153.64,155.2,152.92,154.84,20909258,0
+GOOG.US,D,20240130,000000,154.01,155.04,152.775,153.05,26578934,0
+GOOG.US,D,20240131,000000,145.39,145.59,141.55,141.8,43908584,0
+GOOG.US,D,20240201,000000,143.69,144.62,142.26,142.71,25526855,0
+GOOG.US,D,20240202,000000,140.89,143.88,138.17,143.54,42136127,0
+GOOG.US,D,20240205,000000,144.04,146.67,143.91,144.93,29254444,0
+GOOG.US,D,20240206,000000,145.96,146.74,144.52,145.41,21517655,0
+GOOG.US,D,20240207,000000,146.12,147,145.2103,146.68,21436126,0
+GOOG.US,D,20240208,000000,146.97,147.61,146.42,147.22,18241319,0
+GOOG.US,D,20240209,000000,147.95,150.695,147.43,150.22,21877693,0
+GOOG.US,D,20240212,000000,149.54,150.59,148.56,148.73,17236108,0
+GOOG.US,D,20240213,000000,146.07,148.04,145.11,146.37,18138482,0
+GOOG.US,D,20240214,000000,147.37,147.83,145.555,147.14,16651824,0
+GOOG.US,D,20240215,000000,144.46,144.76,141.88,143.94,26724305,0
+GOOG.US,D,20240216,000000,144.21,144.48,141.52,141.76,21865118,0
+GOOG.US,D,20240220,000000,140.94,143.3285,140.8,142.2,18625589,0
+GOOG.US,D,20240221,000000,142.64,143.98,141.91,143.84,16499584,0
+GOOG.US,D,20240222,000000,146.12,146.2,144.01,145.32,23024707,0
+GOOG.US,D,20240223,000000,144.97,145.955,144.79,145.29,14519434,0
+GOOG.US,D,20240226,000000,143.45,143.84,138.74,138.75,33513011,0
+GOOG.US,D,20240227,000000,139.41,140.49,138.5,140.1,22363981,0
+GOOG.US,D,20240228,000000,139.1,139.28,136.64,137.43,30628702,0
+GOOG.US,D,20240229,000000,138.35,139.95,137.57,139.78,35485006,0
+GOOG.US,D,20240301,000000,139.61,140,137.975,138.08,28551525,0
+GOOG.US,D,20240304,000000,136.54,136.63,132.86,134.2,43571510,0
+GOOG.US,D,20240305,000000,132.74,134.02,131.55,133.78,28447550,0
+GOOG.US,D,20240306,000000,134.24,134.74,131.95,132.56,23175200,0
+GOOG.US,D,20240307,000000,133.89,135.82,132.66,135.24,24107282,0
+GOOG.US,D,20240308,000000,135.035,138.985,134.8,136.29,26495160,0
+GOOG.US,D,20240311,000000,137.07,139.98,137.07,138.94,22536365,0
+GOOG.US,D,20240312,000000,138.25,140.28,138.21,139.62,19019696,0
+GOOG.US,D,20240313,000000,140.06,142.19,140.01,140.77,19636999,0
+GOOG.US,D,20240314,000000,142.3,144.73,141.485,144.34,36117913,0
+GOOG.US,D,20240315,000000,143.41,144.34,141.1301,142.17,41039494,0
+GOOG.US,D,20240318,000000,149.37,152.93,148.14,148.48,47676689,0
+GOOG.US,D,20240319,000000,148.98,149.62,147.01,147.92,17748367,0
+GOOG.US,D,20240320,000000,148.79,149.76,147.665,149.68,17729996,0
+GOOG.US,D,20240321,000000,150.32,151.305,148.0101,148.74,19843915,0
+GOOG.US,D,20240322,000000,150.24,152.56,150.09,151.77,19252925,0
+GOOG.US,D,20240325,000000,150.95,151.456,148.8,151.15,15114728,0
+GOOG.US,D,20240326,000000,151.24,153.2,151.03,151.7,19312694,0
+GOOG.US,D,20240327,000000,152.145,152.69,150.13,151.94,16621964,0
+GOOG.US,D,20240328,000000,152,152.67,151.33,152.26,21105628,0
+GOOG.US,D,20240401,000000,151.83,157,151.65,156.5,24469815,0
+GOOG.US,D,20240402,000000,154.75,155.99,153.46,155.87,17598064,0
+GOOG.US,D,20240403,000000,154.92,156.55,154.1321,156.37,17266175,0
+GOOG.US,D,20240404,000000,155.08,156.18,151.88,151.94,24184842,0
+GOOG.US,D,20240405,000000,151.68,154.84,151.081,153.94,16297319,0
+GOOG.US,D,20240408,000000,154.015,156.655,153.99,156.19,16629665,0
+GOOG.US,D,20240409,000000,157.35,159.89,156.64,158.14,21538140,0
+GOOG.US,D,20240410,000000,157.88,158.16,156.2,157.66,16339174,0
+GOOG.US,D,20240411,000000,158.34,161.1199,157.93,160.79,17841703,0
+GOOG.US,D,20240412,000000,159.405,161.7,158.6,159.19,16989765,0
+GOOG.US,D,20240415,000000,160.28,160.83,156.15,156.33,21140948,0
+GOOG.US,D,20240416,000000,155.64,157.23,155.05,156,15413201,0
+GOOG.US,D,20240417,000000,157.19,158.681,156.135,156.88,16237752,0
+GOOG.US,D,20240418,000000,156.925,158.485,156.21,157.46,14016065,0
+GOOG.US,D,20240419,000000,157.75,157.99,153.91,155.709,21457846,0
+GOOG.US,D,20240422,000000,156.01,159.185,155.66,157.95,17243870,0
+GOOG.US,D,20240423,000000,158.59,160.48,157.965,159.92,16115408,0
+GOOG.US,D,20240424,000000,159.09,161.39,158.82,161.1,19485694,0
+GOOG.US,D,20240425,000000,153.36,158.28,152.768,157.95,36197789,0
+GOOG.US,D,20240426,000000,175.99,176.42,171.4,173.69,56500787,0
+GOOG.US,D,20240429,000000,170.77,171.38,167.06,167.9,35914561,0
+GOOG.US,D,20240430,000000,167.38,169.87,164.5,164.64,29420755,0
+GOOG.US,D,20240501,000000,166.18,168.81,164.9,165.57,25223245,0
+GOOG.US,D,20240502,000000,166.67,168.53,165.69,168.46,17041119,0
+GOOG.US,D,20240503,000000,169.54,169.85,164.98,168.99,22767056,0
+GOOG.US,D,20240506,000000,169.22,169.9,167.89,169.83,15147906,0
+GOOG.US,D,20240507,000000,170.12,173.47,170,172.98,21102434,0
+GOOG.US,D,20240508,000000,170.75,171.9092,170.522,171.16,14569858,0
+GOOG.US,D,20240509,000000,171.15,172.44,169.93,171.58,11937704,0
+GOOG.US,D,20240510,000000,169.69,171.34,167.91,170.29,18740458,0
+GOOG.US,D,20240513,000000,165.847,170.95,165.76,170.9,19648585,0
+GOOG.US,D,20240514,000000,171.59,172.78,170.42,171.93,18729463,0
+GOOG.US,D,20240515,000000,172.3,174.0459,172.03,173.88,20958245,0
+GOOG.US,D,20240516,000000,174.6,176.34,174.05,175.43,17247311,0
+GOOG.US,D,20240517,000000,175.55,177.495,174.98,177.29,16546353,0
+GOOG.US,D,20240520,000000,177.31,179.95,177.225,178.46,17495122,0
+GOOG.US,D,20240521,000000,178.4,179.82,177.31,179.54,14706021,0
+GOOG.US,D,20240522,000000,178.4,178.852,176.7801,178,16189404,0
+GOOG.US,D,20240523,000000,178.78,179.91,174.54,175.06,14928363,0
+GOOG.US,D,20240524,000000,176.52,177.3044,175.2,176.33,11403560,0
+GOOG.US,D,20240528,000000,175.74,178.51,175.68,178.02,15655340,0
+GOOG.US,D,20240529,000000,176.81,178.23,176.26,177.4,15023847,0
+GOOG.US,D,20240530,000000,176.69,176.69,173.23,173.56,18844036,0
+GOOG.US,D,20240531,000000,173.4,174.42,170.97,173.96,28085151,0
+GOOG.US,D,20240603,000000,173.88,175.86,172.45,174.42,20742798,0
+GOOG.US,D,20240604,000000,174.45,175.19,173.22,175.13,14066602,0
+GOOG.US,D,20240605,000000,176.535,177.97,175.29,177.07,15233861,0
+GOOG.US,D,20240606,000000,177.43,178.71,177.21,178.35,14255818,0
+GOOG.US,D,20240607,000000,178.46,179.42,175.79,175.95,14716270,0
+GOOG.US,D,20240610,000000,176.45,178.47,174.38,176.63,17122247,0
+GOOG.US,D,20240611,000000,177.72,178.39,175.44,178.19,14402401,0
+GOOG.US,D,20240612,000000,179.75,182.08,177.78,179.56,18600421,0
+GOOG.US,D,20240613,000000,177.84,178.51,176.66,176.74,15956941,0
+GOOG.US,D,20240614,000000,175.852,178.73,175.852,178.37,12361571,0
+GOOG.US,D,20240617,000000,176.98,179.92,176.49,178.78,15272864,0
+GOOG.US,D,20240618,000000,178.79,178.91,175.62,176.45,15640257,0
+GOOG.US,D,20240620,000000,176.71,178.74,176.46,177.71,16753166,0
+GOOG.US,D,20240621,000000,178.49,182.5117,178.06,180.26,59728019,0
+GOOG.US,D,20240624,000000,181.28,182.08,180.23,180.79,18198282,0
+GOOG.US,D,20240625,000000,181.145,185.75,181.105,185.58,18917734,0
+GOOG.US,D,20240626,000000,184.2,185.93,183.99,185.37,13375715,0
+GOOG.US,D,20240627,000000,185.645,187.5,185.45,186.86,13025656,0
+GOOG.US,D,20240628,000000,185.72,186.58,183.325,183.42,23032362,0
+GOOG.US,D,20240701,000000,184.48,185.34,182.73,184.49,11815862,0
+GOOG.US,D,20240702,000000,183.47,186.95,183.06,186.61,12555545,0
+GOOG.US,D,20240703,000000,186.3,187.62,185.385,187.39,7409106,0
+GOOG.US,D,20240705,000000,187.32,192.26,187.32,191.96,14303361,0
+GOOG.US,D,20240708,000000,191.365,191.6791,189.32,190.48,12097611,0
+GOOG.US,D,20240709,000000,191.75,192.86,190.23,190.44,10224925,0
+GOOG.US,D,20240710,000000,190.75,193.31,190.62,192.66,12052906,0
+GOOG.US,D,20240711,000000,191.34,192.41,186.82,187.3,16451981,0
+GOOG.US,D,20240712,000000,186.92,188.69,186.14,186.78,14449113,0
+GOOG.US,D,20240715,000000,186.49,189.9,186.49,188.19,12186015,0
+GOOG.US,D,20240716,000000,188.96,190.34,185.12,185.5,12760102,0
+GOOG.US,D,20240717,000000,184.68,185.23,181.62,182.62,17376563,0
+GOOG.US,D,20240718,000000,183.54,184.05,178.21,179.22,17877197,0
+GOOG.US,D,20240719,000000,180.37,181.97,178.86,179.39,14485899,0
+GOOG.US,D,20240722,000000,182.35,184.3,181.9,183.35,16303896,0
+GOOG.US,D,20240723,000000,183.84,185.22,183.33,183.6,23772602,0
+GOOG.US,D,20240724,000000,175.39,177.95,173.57,174.37,31250683,0
+GOOG.US,D,20240725,000000,174.25,175.2,169.05,169.16,28967880,0
+GOOG.US,D,20240726,000000,168.77,169.84,165.865,168.68,25150116,0
+GOOG.US,D,20240729,000000,170.5,172.16,169.72,171.13,13768931,0
+GOOG.US,D,20240730,000000,171.83,172.95,170.12,171.86,13681418,0
+GOOG.US,D,20240731,000000,174.92,175.91,171.72,173.15,15650154,0
+GOOG.US,D,20240801,000000,171.98,175.68,170.51,172.45,17177833,0
+GOOG.US,D,20240802,000000,168.19,170.21,166.39,168.4,18907773,0
+GOOG.US,D,20240805,000000,157.37,165.94,156.6,160.64,34907815,0
+GOOG.US,D,20240806,000000,160.945,162.35,158.13,160.54,36146541,0
+GOOG.US,D,20240807,000000,163.24,164.79,160.24,160.75,19334246,0
+GOOG.US,D,20240808,000000,162.344,165.5,162.03,163.84,15733612,0
+GOOG.US,D,20240809,000000,161.645,165.52,160.93,165.39,13549230,0
+GOOG.US,D,20240812,000000,165.995,166.7,163.55,163.95,12434969,0
+GOOG.US,D,20240813,000000,165.185,166.54,164.77,165.93,12717628,0
+GOOG.US,D,20240814,000000,164.21,164.96,159.53,162.03,22515895,0
+GOOG.US,D,20240815,000000,162.21,163.52,161.49,163.17,18392452,0
+GOOG.US,D,20240816,000000,163.41,166.95,163.08,164.74,16853137,0
+GOOG.US,D,20240819,000000,167,168.47,166.09,168.4,13100762,0
+GOOG.US,D,20240820,000000,168.74,170.41,168.66,168.96,12622523,0
+GOOG.US,D,20240821,000000,166.99,168.64,166.57,167.63,15269550,0
+GOOG.US,D,20240822,000000,169.04,169.42,165.03,165.49,19123778,0
+GOOG.US,D,20240823,000000,166.55,167.95,165.66,167.43,14281621,0
+GOOG.US,D,20240826,000000,168.155,169.38,166.32,167.93,11990305,0
+GOOG.US,D,20240827,000000,167.61,168.245,166.16,166.38,13718162,0
+GOOG.US,D,20240828,000000,166.78,167.39,163.28,164.5,15208736,0
+GOOG.US,D,20240829,000000,166.06,167.63,161.982,163.4,17133830,0
+GOOG.US,D,20240830,000000,164.22,165.28,163.41,165.11,18498777,0
+GOOG.US,D,20240903,000000,163.315,163.38,157.855,158.61,26533110,0
+GOOG.US,D,20240904,000000,158.075,160.4,157.44,157.81,17410652,0
+GOOG.US,D,20240905,000000,157.78,161.015,157.52,158.6,14139501,0
+GOOG.US,D,20240906,000000,158.69,159.22,151.935,152.13,24999062,0
+GOOG.US,D,20240909,000000,153.63,154.64,148.2,149.54,28057746,0
+GOOG.US,D,20240910,000000,151.45,152.3,149.5427,150.01,20401774,0
+GOOG.US,D,20240911,000000,151.09,152.48,148.7,152.15,18991486,0
+GOOG.US,D,20240912,000000,154.81,155.61,153.5,155.54,21024062,0
+GOOG.US,D,20240913,000000,156.362,159.275,156.11,158.37,16733908,0
+GOOG.US,D,20240916,000000,158.33,159.24,157.61,158.99,14157614,0
+GOOG.US,D,20240917,000000,160.09,161.59,159.41,160.28,12064790,0
+GOOG.US,D,20240918,000000,160.85,161.63,159.66,160.81,16756450,0
+GOOG.US,D,20240919,000000,164.82,164.99,162.5216,163.24,17548190,0
+GOOG.US,D,20240920,000000,164.52,164.75,163.18,164.64,46362673,0
+GOOG.US,D,20240923,000000,165.34,166.61,162.95,163.07,15648446,0
+GOOG.US,D,20240924,000000,164.25,164.55,162.03,163.64,18774056,0
+GOOG.US,D,20240925,000000,162.97,164.217,162.775,162.99,13607892,0
+GOOG.US,D,20240926,000000,165.03,165.5,163.5,163.83,18234497,0
+GOOG.US,D,20240927,000000,163.91,166.97,163.83,165.29,13604261,0
+GOOG.US,D,20240930,000000,164.78,167.36,164.64,167.19,14083451,0
+GOOG.US,D,20241001,000000,168.86,170.44,165.9,168.42,18629506,0
+GOOG.US,D,20241002,000000,167.76,168.88,166.25,167.31,12744975,0
+GOOG.US,D,20241003,000000,165.82,167.91,165.37,167.21,11004333,0
+GOOG.US,D,20241004,000000,169.34,169.55,166.96,168.56,11435318,0
+GOOG.US,D,20241007,000000,169.14,169.9,164.13,164.39,14034722,0
+GOOG.US,D,20241008,000000,165.43,166.1,164.31,165.7,11723885,0
+GOOG.US,D,20241009,000000,164.855,166.26,161.12,163.06,19666411,0
+GOOG.US,D,20241010,000000,162.11,164.3107,161.64,163.18,12900492,0
+GOOG.US,D,20241011,000000,163.33,165.27,162.5,164.52,10945971,0
+GOOG.US,D,20241014,000000,164.91,167.62,164.78,166.35,9981765,0
+GOOG.US,D,20241015,000000,167.14,169.09,166.05,166.9,14829338,0
+GOOG.US,D,20241016,000000,166.03,167.28,165.216,166.74,9968474,0
+GOOG.US,D,20241017,000000,167.38,167.93,164.37,164.51,15113356,0
+GOOG.US,D,20241018,000000,164.87,166.3699,164.75,165.05,13091267,0
+GOOG.US,D,20241021,000000,164.58,166.22,164.305,165.8,11384047,0
+GOOG.US,D,20241022,000000,164.7,167.47,164.67,166.82,11958617,0
+GOOG.US,D,20241023,000000,166.43,167.6,163.6325,164.48,12754283,0
+GOOG.US,D,20241024,000000,164.59,165.05,162.77,164.53,12764430,0
+GOOG.US,D,20241025,000000,165.365,167.4,165.23,166.99,14566410,0
+GOOG.US,D,20241028,000000,170.59,170.606,165.79,168.34,20858254,0
+GOOG.US,D,20241029,000000,169.385,171.86,168.66,171.14,28916106,0
+GOOG.US,D,20241030,000000,182.41,183.79,175.7451,176.14,49698313,0
+GOOG.US,D,20241031,000000,174.72,178.42,172.56,172.69,32801898,0
+GOOG.US,D,20241101,000000,171.54,173.82,170.31,172.65,21752859,0
+GOOG.US,D,20241104,000000,171.24,171.92,169.485,170.68,16193994,0
+GOOG.US,D,20241105,000000,170.83,172.0973,170.37,171.41,12518282,0
+GOOG.US,D,20241106,000000,175.35,178.64,175.04,178.33,27061510,0
+GOOG.US,D,20241107,000000,179.11,182.58,178.89,182.28,16730407,0
+GOOG.US,D,20241108,000000,182,182.35,179.57,179.86,15021549,0
+GOOG.US,D,20241111,000000,180.07,182.085,179.99,181.97,12503422,0
+GOOG.US,D,20241112,000000,181.38,184.025,180.99,183.32,14065845,0
+GOOG.US,D,20241113,000000,182.15,182.615,180.12,180.49,13969709,0
+GOOG.US,D,20241114,000000,179.75,180.445,176.03,177.35,17925763,0
+GOOG.US,D,20241115,000000,175.64,175.88,172.745,173.89,21708870,0
+GOOG.US,D,20241118,000000,174.955,176.91,174.42,176.8,18725422,0
+GOOG.US,D,20241119,000000,175.235,180.17,175.116,179.58,15392866,0
+GOOG.US,D,20241120,000000,178.83,179.11,175.33,177.33,15729806,0
+GOOG.US,D,20241121,000000,175.455,175.58,165.31,169.24,38839431,0
+GOOG.US,D,20241122,000000,167.16,168.2645,165.71,166.57,24497042,0
+GOOG.US,D,20241125,000000,167.99,170.46,167.4,169.43,21395652,0
+GOOG.US,D,20241126,000000,169.49,171.495,169.43,170.62,14937478,0
+GOOG.US,D,20241127,000000,170.68,171.14,169.67,170.82,12433371,0
+GOOG.US,D,20241129,000000,170.06,170.87,168.75,170.49,9250712,0
+GOOG.US,D,20241202,000000,170.32,173.6,170.27,172.98,16593444,0
+GOOG.US,D,20241203,000000,173.12,174.32,172.51,173.02,15721483,0
+GOOG.US,D,20241204,000000,172.78,176.43,172.75,176.09,18239842,0
+GOOG.US,D,20241205,000000,177.32,177.71,174.01,174.31,16145520,0
+GOOG.US,D,20241206,000000,173.88,176.8389,173.55,176.49,13319549,0
+GOOG.US,D,20241209,000000,175.715,178.04,175.4,177.1,19887786,0
+GOOG.US,D,20241210,000000,184.535,188.03,182.67,186.53,34317438,0
+GOOG.US,D,20241211,000000,186.7,196.89,186.26,196.71,41664489,0
+GOOG.US,D,20241212,000000,196.3,196.7053,193.28,193.63,25197757,0
+GOOG.US,D,20241213,000000,192.71,194.34,191.26,191.38,18883217,0
+GOOG.US,D,20241216,000000,194.365,200.64,194.11,198.16,32248640,0
+GOOG.US,D,20241217,000000,198.53,202.88,196.69,197.12,24129481,0
+GOOG.US,D,20241218,000000,196.83,198.6899,189.28,190.15,27638416,0
+GOOG.US,D,20241219,000000,193.28,194.6,189.52,189.7,26981196,0
+GOOG.US,D,20241220,000000,187.01,194.1354,186.37,192.96,45319703,0
+GOOG.US,D,20241223,000000,194.03,196.49,191.63,195.99,15235942,0
+GOOG.US,D,20241224,000000,196.17,197.67,195.1979,197.57,6809823,0
+GOOG.US,D,20241226,000000,196.74,198.16,195.87,197.1,7918434,0
+GOOG.US,D,20241227,000000,196.47,196.8,191.972,194.04,14692994,0
+GOOG.US,D,20241230,000000,190.865,193.78,190.36,192.69,12209534,0
+GOOG.US,D,20241231,000000,192.445,193.25,189.58,190.44,14355221,0
+GOOG.US,D,20250102,000000,191.485,193.2,188.71,190.63,17545162,0
+GOOG.US,D,20250103,000000,192.725,194.5,191.35,193.13,12874957,0
+GOOG.US,D,20250106,000000,195.15,199.56,195.06,197.96,19483323,0
+GOOG.US,D,20250107,000000,198.27,202.14,195.94,196.71,16966760,0
+GOOG.US,D,20250108,000000,193.95,197.64,193.75,195.39,14335341,0
+GOOG.US,D,20250110,000000,195.42,197.62,191.6,193.17,20753794,0
+GOOG.US,D,20250113,000000,191.35,192.49,188.66,192.29,13169060,0
+GOOG.US,D,20250114,000000,192.5,193.27,189.64,191.05,13651183,0
+GOOG.US,D,20250115,000000,194.35,197.8,193.33,196.98,12894875,0
+GOOG.US,D,20250116,000000,195.825,196.9799,194.3,194.41,13449581,0
+GOOG.US,D,20250117,000000,198.05,198.81,195.31,197.55,22109129,0
+GOOG.US,D,20250121,000000,200.51,203.84,199.44,199.63,19005232,0
+GOOG.US,D,20250122,000000,200.55,202.12,199.2,200.03,15477376,0
+GOOG.US,D,20250123,000000,199.98,201.94,196.82,199.58,15170838,0
+GOOG.US,D,20250124,000000,199.85,202.57,199.7842,201.9,12732376,0
+GOOG.US,D,20250127,000000,194.19,198.67,192.7,193.77,24970173,0
+GOOG.US,D,20250128,000000,194.65,197.23,192.61,197.07,15939161,0
+GOOG.US,D,20250129,000000,197.37,198.4595,195.19,197.18,12287818,0
+GOOG.US,D,20250130,000000,199.76,203.2384,199.4717,202.63,14571479,0
+GOOG.US,D,20250131,000000,203.715,207.08,203.58,205.6,17087335,0
+GOOG.US,D,20250203,000000,202.215,205.22,201.66,202.64,16719469,0
+GOOG.US,D,20250204,000000,204.5,208.7,204.26,207.71,28285436,0
+GOOG.US,D,20250205,000000,193.1,194.5499,189.91,193.3,43719589,0
+GOOG.US,D,20250206,000000,190.99,193.83,190.49,193.31,20816593,0
+GOOG.US,D,20250207,000000,192.74,193.015,185.1,187.14,29565724,0
+GOOG.US,D,20250210,000000,189.06,189.99,187.61,188.2,16606020,0
+GOOG.US,D,20250211,000000,186.835,188.8,186.08,187.07,13028100,0
+GOOG.US,D,20250212,000000,185.23,186.83,183.63,185.43,17632314,0
+GOOG.US,D,20250213,000000,185.93,187.99,184.88,187.88,12729334,0
+GOOG.US,D,20250214,000000,186.83,188.15,186.11,186.87,12714154,0
+GOOG.US,D,20250218,000000,187.44,187.78,183.58,185.8,19796028,0
+GOOG.US,D,20250219,000000,186.185,187.36,185.5,187.13,13120465,0
+GOOG.US,D,20250220,000000,186.5,187.12,184.6,186.64,12063807,0
+GOOG.US,D,20250221,000000,187.29,187.47,181.13,181.58,19520782,0
+GOOG.US,D,20250224,000000,183.8,185.09,180.88,181.265,18734014,0
+GOOG.US,D,20250225,000000,180.155,180.76,176.77,177.37,20832485,0
+GOOG.US,D,20250226,000000,176.945,178.08,173.59,174.7,23693251,0
+GOOG.US,D,20250227,000000,175.94,176.59,169.752,170.21,25930530,0
+GOOG.US,D,20250228,000000,170.3,172.5,168.39,172.22,30049812,0
+GOOG.US,D,20250303,000000,173.73,175,167.64,168.66,24121991,0
+GOOG.US,D,20250304,000000,167.94,175.165,167.54,172.61,30711408,0
+GOOG.US,D,20250305,000000,172.32,175.75,170.93,174.99,18848036,0
+GOOG.US,D,20250306,000000,172.55,176.73,172.508,174.21,19082404,0
+GOOG.US,D,20250307,000000,173.242,176.9,172.25,175.75,16395287,0
+GOOG.US,D,20250310,000000,170.16,170.45,165.565,167.81,28990724,0
+GOOG.US,D,20250311,000000,166.68,168.655,163.24,165.98,23705899,0
+GOOG.US,D,20250312,000000,168.47,169.53,165.48,169,19880062,0
+GOOG.US,D,20250313,000000,167.98,168.12,164.07,164.73,15206165,0
+GOOG.US,D,20250314,000000,165.315,168.25,164.51,167.62,18611094,0
+GOOG.US,D,20250317,000000,167.325,168.46,165.81,166.57,17839139,0
+GOOG.US,D,20250318,000000,165.96,166.44,158.8,162.67,24616784,0
+GOOG.US,D,20250319,000000,163.915,168.1334,163.05,166.28,24955717,0
+GOOG.US,D,20250320,000000,163.825,167.03,163.14,165.05,19981512,0
+GOOG.US,D,20250321,000000,163.38,166.47,163.03,166.25,29882064,0
+GOOG.US,D,20250324,000000,169.265,170.5,167.44,169.93,18742848,0
+GOOG.US,D,20250325,000000,171.18,172.91,170.55,172.79,13841592,0
+GOOG.US,D,20250326,000000,171.3,171.9396,166.8606,167.14,22554236,0
+GOOG.US,D,20250327,000000,166.71,167.44,163.85,164.08,21571174,0
+GOOG.US,D,20250328,000000,162.36,163.81,155.3394,156.06,34866462,0
+GOOG.US,D,20250331,000000,154.81,157.13,152.21,156.23,33591554,0
+GOOG.US,D,20250401,000000,155.3,160.08,155.255,158.88,20111376,0
+GOOG.US,D,20250402,000000,156.96,160.275,156.53,158.86,17113321,0
+GOOG.US,D,20250403,000000,152.835,154.6872,152.18,152.63,28416065,0
+GOOG.US,D,20250404,000000,149.9,153.09,147.54,147.74,39832207,0
+GOOG.US,D,20250407,000000,143.39,154.93,142.66,149.24,47823024,0
+GOOG.US,D,20250408,000000,153.575,154.44,145.21,146.58,35304388,0
+GOOG.US,D,20250409,000000,146.33,161.87,145.81,161.06,46479542,0
+GOOG.US,D,20250410,000000,158.76,160.03,152.2,155.37,35270540,0
+GOOG.US,D,20250411,000000,155.585,159.86,155.585,159.4,22581989,0
+GOOG.US,D,20250414,000000,162.31,164.03,159.92,161.47,18255931,0
+GOOG.US,D,20250415,000000,161.57,162.05,157.645,158.68,15690783,0
+GOOG.US,D,20250416,000000,155.47,158.18,153.91,155.5,16921497,0
+GOOG.US,D,20250417,000000,156.61,157.07,150.9,153.36,19513408,0
+GOOG.US,D,20250421,000000,150.965,151.06,148.4,149.86,16147780,0
+GOOG.US,D,20250422,000000,151.07,154.61,150.87,153.9,15910327,0
+GOOG.US,D,20250423,000000,157.91,160.02,156.35,157.72,18575735,0
+GOOG.US,D,20250424,000000,158.525,161.71,158.09,161.47,30787481,0
+GOOG.US,D,20250425,000000,167.1,168.24,163,163.85,35148053,0
+GOOG.US,D,20250428,000000,164.26,164.95,160.3801,162.42,20871153,0
+GOOG.US,D,20250429,000000,162.045,162.68,159.39,162.06,15955215,0
+GOOG.US,D,20250430,000000,159.86,161.374,157.155,160.89,20639520,0
+GOOG.US,D,20250501,000000,162.52,163.94,160.93,162.79,21904291,0
+GOOG.US,D,20250502,000000,164.955,166.7,163.66,165.81,16844937,0
+GOOG.US,D,20250505,000000,164.515,167.1,164.47,166.05,15309343,0
+GOOG.US,D,20250506,000000,163.96,166.74,163.13,165.2,10691949,0
+GOOG.US,D,20250507,000000,166.07,166.99,149.4901,152.8,78900429,0
+GOOG.US,D,20250508,000000,155.92,157.41,154.1,155.75,38387507,0
+GOOG.US,D,20250509,000000,155.55,156.43,153.83,154.38,22871035,0
+GOOG.US,D,20250512,000000,159.1,160.44,157.8898,159.58,31884901,0
+GOOG.US,D,20250513,000000,159.92,162.06,157.58,160.89,24944270,0
+GOOG.US,D,20250514,000000,161.31,168.34,160.93,166.81,31769209,0
+GOOG.US,D,20250515,000000,167.14,167.51,163.84,165.4,22717554,0
+GOOG.US,D,20250516,000000,168.93,170.65,166.95,167.43,36271378,0
+GOOG.US,D,20250519,000000,165.715,167.95,165.415,167.87,21374688,0
+GOOG.US,D,20250520,000000,167.76,169.68,164.26,165.32,33563274,0
+GOOG.US,D,20250521,000000,164.95,174.53,164.89,170.06,45567580,0
+GOOG.US,D,20250522,000000,173.35,178.13,171.88,171.98,45024081,0
+GOOG.US,D,20250523,000000,170.28,171.205,169.26,169.59,24963648,0
+GOOG.US,D,20250527,000000,171.3,174.29,171.21,173.98,24341333,0
+GOOG.US,D,20250528,000000,173.98,176.48,173.0146,173.38,25999228,0
+GOOG.US,D,20250529,000000,175,175.4,171.78,172.96,21233590,0
+GOOG.US,D,20250530,000000,172.41,173.44,168.525,172.85,36258254,0
+GOOG.US,D,20250602,000000,169.01,171.0624,168.65,170.37,24742877,0
+GOOG.US,D,20250603,000000,168.865,169.8,166.68,167.71,25386713,0
+GOOG.US,D,20250604,000000,168.28,169.58,167.795,169.39,18508735,0
+GOOG.US,D,20250605,000000,171.62,172.36,169.35,169.81,25422883,0
+GOOG.US,D,20250606,000000,172.3,175.83,172.3,174.92,22258115,0
+GOOG.US,D,20250609,000000,175.87,177.915,175.66,177.63,18817587,0
+GOOG.US,D,20250610,000000,177.76,182.445,176.475,180.01,32908000,0
+GOOG.US,D,20250611,000000,181.23,181.75,178,178.79,18994398,0
+GOOG.US,D,20250612,000000,177.48,178.13,176.11,176.97,17345924,0
+GOOG.US,D,20250613,000000,173.58,178.3432,173.57,175.88,20873241,0
+GOOG.US,D,20250616,000000,175.905,178.245,175.82,177.94,18132529,0
+GOOG.US,D,20250617,000000,177,178.715,175.94,177.23,17656119,0
+GOOG.US,D,20250618,000000,177.28,177.8235,172.84,173.98,32531762,0
+GOOG.US,D,20250620,000000,174.865,175.365,166.27,167.73,55402575,0
+GOOG.US,D,20250623,000000,167.32,168.48,163.33,166.01,36975585,0
+GOOG.US,D,20250624,000000,167.685,169.25,166.91,167.74,27310266,0
+GOOG.US,D,20250625,000000,168.65,173.36,168.5605,171.49,23627355,0
+GOOG.US,D,20250626,000000,173.385,174.65,170.86,174.43,25909119,0
+GOOG.US,D,20250627,000000,174.63,178.84,172.71,178.27,74053110,0
+GOOG.US,D,20250630,000000,180.785,181.58,175.5,177.39,43964599,0
+GOOG.US,D,20250701,000000,176.805,177.22,174.66,176.91,25778460,0
+GOOG.US,D,20250702,000000,176.545,179.935,176.09,179.76,19325861,0
+GOOG.US,D,20250703,000000,179.82,180.77,178.19,180.55,13287389,0
+GOOG.US,D,20250707,000000,180.135,180.34,176.64,177.56,20991357,0
+GOOG.US,D,20250708,000000,178.78,178.79,173.92,175.16,24108642,0
+GOOG.US,D,20250709,000000,176.11,180.28,173.88,177.66,31288035,0
+GOOG.US,D,20250710,000000,176.67,179.59,175.74,178.7,24693712,0
+GOOG.US,D,20250711,000000,177.91,182.61,177.5405,181.31,23975714,0
+GOOG.US,D,20250714,000000,182.07,184.73,180.7109,182.81,20990352,0
+GOOG.US,D,20250715,000000,183.94,185.41,182.39,183.1,23911567,0
+GOOG.US,D,20250716,000000,184.32,185.3352,183.08,183.77,21152555,0
+GOOG.US,D,20250717,000000,183.115,185.1873,181.5,184.7,21654370,0
+GOOG.US,D,20250718,000000,186.62,187.36,184.73,185.94,21033397,0
+GOOG.US,D,20250721,000000,187.1,191.26,187.05,191.15,24664994,0
+GOOG.US,D,20250722,000000,192.42,193.36,188.495,192.11,26212909,0
+GOOG.US,D,20250723,000000,192.36,193.36,190.18,191.51,34068129,0
+GOOG.US,D,20250724,000000,198.11,198.97,191.95,193.2,45252060,0
+GOOG.US,D,20250725,000000,192.93,195.275,192.13,194.08,31101847,0
+GOOG.US,D,20250728,000000,194.41,194.82,191.855,193.42,25553546,0
+GOOG.US,D,20250729,000000,193.3,196.66,192.99,196.43,31891598,0
+GOOG.US,D,20250730,000000,196.3,198.4799,195.56,197.44,21150522,0
+GOOG.US,D,20250731,000000,196.6,196.83,192.08,192.86,27852019,0
+GOOG.US,D,20250801,000000,189.78,191.6175,188.7,189.95,21236711,0
+GOOG.US,D,20250804,000000,191.175,196.08,190.92,195.75,23385950,0
+GOOG.US,D,20250805,000000,195.545,198.7,194.675,195.32,19010151,0
+GOOG.US,D,20250806,000000,195.25,197.38,194.4673,196.92,15383679,0
+GOOG.US,D,20250807,000000,197.71,198.37,195.22,197.28,14660550,0
+GOOG.US,D,20250808,000000,197.98,203.43,197.9,202.09,24379909,0
+GOOG.US,D,20250811,000000,201.555,202.16,199.8,201.63,16690235,0
+GOOG.US,D,20250812,000000,202.095,205.13,201.4,204.16,19871996,0
+GOOG.US,D,20250813,000000,204.98,205.43,198.64,203.03,19573041,0
+GOOG.US,D,20250814,000000,202.56,205.42,202.3245,203.82,17777145,0
+GOOG.US,D,20250815,000000,204.72,207.33,202.085,204.91,21111380,0
+GOOG.US,D,20250818,000000,205.07,206.14,203.41,204.29,13000162,0
+GOOG.US,D,20250819,000000,203.905,204.29,200.93,202.49,13476582,0
+GOOG.US,D,20250820,000000,201.68,202.17,197.46,200.19,13971693,0
+GOOG.US,D,20250821,000000,200.72,203.36,200.4,200.62,11768910,0
+GOOG.US,D,20250822,000000,203.96,209.23,202.13,206.72,25723734,0
+GOOG.US,D,20250825,000000,207,211.09,205.95,209.16,22788806,0
+GOOG.US,D,20250826,000000,208.37,208.46,206.4501,207.95,23050971,0
+GOOG.US,D,20250827,000000,206.46,209.57,206.39,208.21,15248979,0
+GOOG.US,D,20250828,000000,207.84,212.9,207.6,212.37,20915705,0
+GOOG.US,D,20250829,000000,211.27,215.34,210.97,213.53,24682224,0
+GOOG.US,D,20250902,000000,208.99,212.369,206.96,211.99,28900069,0
+GOOG.US,D,20250903,000000,226.48,231.8,225.12,231.1,72250269,0
+GOOG.US,D,20250904,000000,230.155,232.77,226.76,232.66,32196009,0
+GOOG.US,D,20250905,000000,232.66,236.1299,232.38,235.17,26127737,0
+GOOG.US,D,20250908,000000,235.79,238.4,233.73,234.16,23128799,0
+GOOG.US,D,20250909,000000,234.19,240.59,233.38,239.94,22854794,0
+GOOG.US,D,20250910,000000,239.25,242.08,238.11,239.56,19990138,0
+GOOG.US,D,20250911,000000,240.14,242.57,236.58,240.78,21308614,0
+GOOG.US,D,20250912,000000,240.8,242.4227,238.5,241.38,14536593,0
+GOOG.US,D,20250915,000000,245.14,252.7499,244.98,251.76,29935150,0
+GOOG.US,D,20250916,000000,252.33,253.23,249.715,251.42,24493512,0
+GOOG.US,D,20250917,000000,251.46,251.95,246.58,249.85,20491324,0
+GOOG.US,D,20250918,000000,251.86,254.14,250.11,252.33,21166359,0
+GOOG.US,D,20250919,000000,253.4,256.7,252.0675,255.24,41616844,0
+GOOG.US,D,20250922,000000,254.78,256.31,250.81,252.88,20078982,0
+GOOG.US,D,20250923,000000,253.655,254.77,251.09,252.34,17521091,0
+GOOG.US,D,20250924,000000,252.15,252.96,247.22,247.83,16958511,0
+GOOG.US,D,20250925,000000,244.84,247.315,241.65,246.57,17379793,0
+GOOG.US,D,20250926,000000,247.785,250.12,246.64,247.18,16594608,0
+GOOG.US,D,20250929,000000,248.275,251.6483,243.2,244.36,23157245,0
+GOOG.US,D,20250930,000000,243.06,243.675,239.5707,243.55,22541189,0
+GOOG.US,D,20251001,000000,241.18,247.15,239.2,245.54,23967662,0
+GOOG.US,D,20251002,000000,245.64,247.635,243.105,246.43,20657524,0
+GOOG.US,D,20251003,000000,245.23,247.1177,242.47,246.45,19941381,0
+GOOG.US,D,20251006,000000,245.78,252.2,245.69,251.51,18309030,0
+GOOG.US,D,20251007,000000,248.93,251.55,246.81,247.13,13811174,0
+GOOG.US,D,20251008,000000,246.2,247.26,245.09,245.46,14136494,0
+GOOG.US,D,20251009,000000,245.06,245.555,239.6801,242.21,19375722,0
+GOOG.US,D,20251010,000000,242.16,244.84,236.685,237.49,22449083,0
+GOOG.US,D,20251013,000000,241.03,244.99,240.75,244.64,12464965,0
+GOOG.US,D,20251014,000000,241.755,248.025,241.1775,246.19,17705370,0
+GOOG.US,D,20251015,000000,248.085,252.76,246.79,251.71,16048087,0
+GOOG.US,D,20251016,000000,252.465,257.58,250.67,251.88,18945987,0
+GOOG.US,D,20251017,000000,251.35,254.88,248.59,253.79,17653826,0
+GOOG.US,D,20251020,000000,255.23,257.88,254.6,257.02,13726831,0
+GOOG.US,D,20251021,000000,255.25,255.38,244.67,251.34,27836425,0
+GOOG.US,D,20251022,000000,255.01,257.18,250.451,252.53,19650244,0
+GOOG.US,D,20251023,000000,253.7,255.86,252.7683,253.73,13241319,0
+GOOG.US,D,20251024,000000,257.3,262.51,256.1,260.51,18405966,0
+GOOG.US,D,20251027,000000,265.36,270.8,264.94,269.93,22987660,0
+GOOG.US,D,20251028,000000,270.2,271.38,267.17,268.43,20101160,0
+GOOG.US,D,20251029,000000,268.61,275.97,268.43,275.17,26287850,0
+GOOG.US,D,20251030,000000,291.72,291.93,280.45,281.9,48570034,0
+GOOG.US,D,20251031,000000,283.205,286.285,277.523,281.82,29932813,0
+GOOG.US,D,20251103,000000,282.42,285.94,280.3701,284.12,19691754,0
+GOOG.US,D,20251104,000000,277.065,281.8336,276.865,278.06,18123709,0
+GOOG.US,D,20251105,000000,279.38,286.7,277.88,284.75,20063216,0
+GOOG.US,D,20251106,000000,285.735,288.81,281.62,285.34,23103777,0
+GOOG.US,D,20251107,000000,284.21,284.5,275.74,279.7,21991128,0
+GOOG.US,D,20251110,000000,285.265,291.46,283.54,290.59,19508185,0
+GOOG.US,D,20251111,000000,288.2,292.34,287.88,291.74,14156729,0
+GOOG.US,D,20251112,000000,292.085,292.36,284.38,287.43,16998821,0
+GOOG.US,D,20251113,000000,282.985,283.51,278,279.12,18060224,0
+GOOG.US,D,20251114,000000,271.895,279.15,271.41,276.98,18330487,0
+GOOG.US,D,20251117,000000,286.4,294.52,284.23,285.6,34286093,0
+GOOG.US,D,20251118,000000,288.485,289.435,279.01,284.96,29702228,0
+GOOG.US,D,20251119,000000,287.685,304.25,287.67,292.99,43123599,0
+GOOG.US,D,20251120,000000,304.74,306.89,289.17,289.98,34801371,0
+GOOG.US,D,20251121,000000,296.87,303.96,294.36,299.65,43670586,0
+GOOG.US,D,20251124,000000,311.01,319.8,309.4001,318.47,55311838,0
+GOOG.US,D,20251125,000000,326.8,328.67,317.8164,323.64,50899309,0
+GOOG.US,D,20251126,000000,320.78,324.99,317.2,320.28,29839577,0
+GOOG.US,D,20251128,000000,323.43,326.88,316.94,320.12,19695811,0
+GOOG.US,D,20251201,000000,317.475,319.63,313.98,315.12,28520587,0
+GOOG.US,D,20251202,000000,316.9,318.6,314.22,316.02,24668179,0
+GOOG.US,D,20251203,000000,316.03,322.04,314.28,320.62,32285099,0
+GOOG.US,D,20251204,000000,323.045,323.099,315.59,318.39,20831597,0
+GOOG.US,D,20251205,000000,320,323.83,319.98,322.09,15719851,0
+GOOG.US,D,20251208,000000,321.03,321.23,311.91,314.45,22006891,0
+GOOG.US,D,20251209,000000,313.1,318.7089,312.62,317.75,14151337,0
+GOOG.US,D,20251210,000000,316.62,321.87,315.4,321,22764499,0
+GOOG.US,D,20251211,000000,321.1,321.99,309.88,313.7,25912059,0
+GOOG.US,D,20251212,000000,314.795,316.14,306.96,310.52,21264787,0
+GOOG.US,D,20251215,000000,312.625,312.7,305.74,309.32,22028947,0
+GOOG.US,D,20251216,000000,306,311.845,303.83,307.73,21285166,0
+GOOG.US,D,20251217,000000,309.01,309.195,297.45,298.06,29120355,0
+GOOG.US,D,20251218,000000,303.06,305.26,300.63,303.75,21040496,0
+GOOG.US,D,20251219,000000,303.27,308.99,302.34,308.61,45234430,0
+GOOG.US,D,20251222,000000,311.225,311.7,306.59,311.33,14091373,0
+GOOG.US,D,20251223,000000,311.135,316.3,310.75,315.68,13961424,0
+GOOG.US,D,20251224,000000,316.15,316.29,313.32,315.67,6138155,0
+GOOG.US,D,20251226,000000,315.92,316.5599,313.72,314.96,6730944,0
+GOOG.US,D,20251229,000000,312.82,314.97,311.9,314.39,12317693,0
+GOOG.US,D,20251230,000000,313.41,317.7,313.25,314.55,11052495,0
+GOOG.US,D,20251231,000000,313.37,315.39,312.2,313.8,10821502,0
+GOOG.US,D,20260102,000000,317.59,322.9138,310.65,315.32,22043703,0
+GOOG.US,D,20260105,000000,317.695,319.25,315.249,317.32,19934019,0
+GOOG.US,D,20260106,000000,317.31,321.56,312.34,314.55,18989910,0
+GOOG.US,D,20260107,000000,314.57,326.465,314.5,322.43,24681825,0
+GOOG.US,D,20260108,000000,329.265,330.54,321.99,326.01,21789614,0
+GOOG.US,D,20260109,000000,327.49,331.48,326.25,329.14,17917732,0
+GOOG.US,D,20260112,000000,326.5,334.44,325.51,332.73,23893764,0
+GOOG.US,D,20260113,000000,335.28,341.2,334.35,336.43,24616700,0
+GOOG.US,D,20260114,000000,334.985,337.03,331.14,336.31,17839332,0
+GOOG.US,D,20260115,000000,338.055,338.13,331.29,333.16,16424864,0
+GOOG.US,D,20260116,000000,334.935,335.2399,328.17,330.34,21868624,0
+GOOG.US,D,20260120,000000,321.24,328.09,320.89,322.16,27169853,0
+GOOG.US,D,20260121,000000,321.095,332.725,319.5401,328.38,22791650,0
+GOOG.US,D,20260122,000000,334.265,335.21,328.88,330.84,19902110,0
+GOOG.US,D,20260123,000000,332.655,334.03,327.97,328.43,19110585,0
+GOOG.US,D,20260126,000000,328.2,336.3499,327.49,333.59,18502451,0
+GOOG.US,D,20260127,000000,335.63,338.215,333.75,335,16080924,0
+GOOG.US,D,20260128,000000,336.61,337.63,332.13,336.28,17538476,0
+GOOG.US,D,20260129,000000,340.35,342.29,326.72,338.66,24548303,0
+GOOG.US,D,20260130,000000,334.46,340.29,332.64,338.53,21740202,0
+GOOG.US,D,20260202,000000,336.55,345.165,336.01,344.9,22775218,0
+GOOG.US,D,20260203,000000,348.515,350.15,338.59,340.7,25786533,0
+GOOG.US,D,20260204,000000,343.755,344.25,329.37,333.34,36991086,0
+GOOG.US,D,20260205,000000,313.2,332.644,306.92,331.33,51842004,0
+GOOG.US,D,20260206,000000,327.35,330.64,320.15,323.1,33877014,0
+GOOG.US,D,20260209,000000,321.24,327.74,317.7,324.4,26103255,0
+GOOG.US,D,20260210,000000,320.91,321.63,314.66,318.63,25281932,0
+GOOG.US,D,20260211,000000,318.96,321.045,310.13,311.33,24008065,0
+GOOG.US,D,20260212,000000,312.35,316.48,308.15,309.37,28193962,0
+GOOG.US,D,20260213,000000,307.985,308.89,303.9,306.02,20235950,0
+GOOG.US,D,20260217,000000,300.64,304.89,296.9,302.82,23750758,0
+GOOG.US,D,20260218,000000,302.432,305.91,301.98,303.94,15809315,0
diff --git a/daily/us/nasdaq stocks/1/gpatw.us.txt b/daily/us/nasdaq stocks/1/gpatw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e6adcd55624689a92cebf568f494fe14ed505e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gpatw.us.txt	
@@ -0,0 +1,291 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GPATW.US,D,20240702,000000,0.1501,0.16,0.15,0.15,344604,0
+GPATW.US,D,20240703,000000,0.155381,0.17,0.13,0.155,173084,0
+GPATW.US,D,20240705,000000,0.17,0.17,0.14,0.145,318361,0
+GPATW.US,D,20240708,000000,0.18,0.18,0.15,0.15,36766,0
+GPATW.US,D,20240709,000000,0.1796,0.1796,0.15,0.15,53696,0
+GPATW.US,D,20240711,000000,0.12,0.1786,0.12,0.15,11739,0
+GPATW.US,D,20240712,000000,0.1786,0.1786,0.1501,0.1501,2977,0
+GPATW.US,D,20240715,000000,0.1114,0.1114,0.1114,0.1114,275,0
+GPATW.US,D,20240716,000000,0.124955,0.13,0.1249,0.13,103535,0
+GPATW.US,D,20240717,000000,0.13,0.13,0.13,0.13,750,0
+GPATW.US,D,20240718,000000,0.1224,0.1224,0.1224,0.1224,574,0
+GPATW.US,D,20240722,000000,0.1224,0.1224,0.1224,0.1224,2680,0
+GPATW.US,D,20240723,000000,0.11,0.1212,0.1,0.1212,57860,0
+GPATW.US,D,20240725,000000,0.13,0.13,0.13,0.13,1521,0
+GPATW.US,D,20240726,000000,0.104,0.14,0.1001,0.125,9438,0
+GPATW.US,D,20240729,000000,0.13,0.16,0.128901,0.1599,10660,0
+GPATW.US,D,20240730,000000,0.1555,0.1555,0.1555,0.1555,260,0
+GPATW.US,D,20240801,000000,0.16,0.16,0.16,0.16,833,0
+GPATW.US,D,20240802,000000,0.125,0.136,0.125,0.1355,35012,0
+GPATW.US,D,20240806,000000,0.172,0.1721,0.172,0.1721,250,0
+GPATW.US,D,20240808,000000,0.16,0.16,0.16,0.16,1241,0
+GPATW.US,D,20240809,000000,0.12,0.12,0.12,0.12,15632,0
+GPATW.US,D,20240812,000000,0.15,0.15,0.15,0.15,300,0
+GPATW.US,D,20240813,000000,0.14,0.14,0.14,0.14,194,0
+GPATW.US,D,20240814,000000,0.13,0.13,0.12,0.12,247049,0
+GPATW.US,D,20240815,000000,0.122,0.13,0.12,0.1201,49472,0
+GPATW.US,D,20240816,000000,0.122,0.122,0.12,0.12,3702,0
+GPATW.US,D,20240823,000000,0.1135,0.1298,0.1135,0.1298,250800,0
+GPATW.US,D,20240827,000000,0.1145,0.12,0.1,0.12,337420,0
+GPATW.US,D,20240828,000000,0.1051,0.1051,0.1,0.1,32069,0
+GPATW.US,D,20240903,000000,0.1001,0.102,0.0802,0.09,17254,0
+GPATW.US,D,20240904,000000,0.092,0.092,0.09,0.09,29000,0
+GPATW.US,D,20240905,000000,0.0802,0.1,0.0802,0.095,41500,0
+GPATW.US,D,20240906,000000,0.1,0.1047,0.1,0.1,12420,0
+GPATW.US,D,20240909,000000,0.085101,0.102,0.085101,0.1,1402,0
+GPATW.US,D,20240910,000000,0.1,0.1,0.1,0.1,10000,0
+GPATW.US,D,20240912,000000,0.1,0.1,0.1,0.1,2503,0
+GPATW.US,D,20240916,000000,0.0861,0.1,0.086,0.0996,10809,0
+GPATW.US,D,20240918,000000,0.0864,0.11,0.0864,0.1,19600,0
+GPATW.US,D,20240919,000000,0.1,0.1088,0.1,0.1,26045,0
+GPATW.US,D,20240920,000000,0.11,0.11,0.1,0.1,520,0
+GPATW.US,D,20240923,000000,0.102,0.102,0.1019,0.1019,600,0
+GPATW.US,D,20240924,000000,0.1036,0.1036,0.1036,0.1036,500,0
+GPATW.US,D,20240925,000000,0.11,0.112,0.11,0.11,30400,0
+GPATW.US,D,20240926,000000,0.12,0.12,0.1199,0.1199,4000,0
+GPATW.US,D,20240927,000000,0.12,0.12,0.115,0.12,11362,0
+GPATW.US,D,20240930,000000,0.11,0.12,0.11,0.11,1808,0
+GPATW.US,D,20241001,000000,0.11,0.115,0.11,0.11,21454,0
+GPATW.US,D,20241002,000000,0.104,0.104,0.1001,0.1001,4000,0
+GPATW.US,D,20241004,000000,0.11,0.11,0.11,0.11,252,0
+GPATW.US,D,20241008,000000,0.1,0.102,0.1,0.1001,2030,0
+GPATW.US,D,20241009,000000,0.1,0.1,0.1,0.1,105,0
+GPATW.US,D,20241010,000000,0.1087,0.12,0.1001,0.12,1377,0
+GPATW.US,D,20241011,000000,0.11,0.11,0.1011,0.11,1000,0
+GPATW.US,D,20241014,000000,0.11,0.11,0.11,0.11,301,0
+GPATW.US,D,20241015,000000,0.11,0.125,0.11,0.1249,79940,0
+GPATW.US,D,20241017,000000,0.125,0.125,0.125,0.125,1344,0
+GPATW.US,D,20241018,000000,0.125,0.125,0.1001,0.125,12150,0
+GPATW.US,D,20241021,000000,0.1125,0.1412,0.1125,0.1375,26556,0
+GPATW.US,D,20241024,000000,0.1088,0.1088,0.1087,0.1088,500,0
+GPATW.US,D,20241030,000000,0.12,0.14,0.12,0.1399,11100,0
+GPATW.US,D,20241031,000000,0.116,0.116,0.1159,0.1159,550,0
+GPATW.US,D,20241101,000000,0.1101,0.1199,0.1101,0.1101,2100,0
+GPATW.US,D,20241104,000000,0.14,0.14,0.1101,0.1102,1800,0
+GPATW.US,D,20241105,000000,0.14,0.14,0.1101,0.1101,1010,0
+GPATW.US,D,20241106,000000,0.12,0.12,0.101,0.101,3000,0
+GPATW.US,D,20241107,000000,0.14,0.14,0.1137,0.12,13710,0
+GPATW.US,D,20241108,000000,0.12,0.12,0.12,0.12,3297,0
+GPATW.US,D,20241111,000000,0.1101,0.129501,0.1101,0.1201,1836,0
+GPATW.US,D,20241112,000000,0.1101,0.139999,0.1101,0.12,6089,0
+GPATW.US,D,20241113,000000,0.1101,0.1101,0.1101,0.1101,400,0
+GPATW.US,D,20241114,000000,0.1101,0.1103,0.101,0.11,13847,0
+GPATW.US,D,20241115,000000,0.101,0.1322,0.101,0.101,2784,0
+GPATW.US,D,20241118,000000,0.101,0.14,0.101,0.1204,2521,0
+GPATW.US,D,20241119,000000,0.109776,0.14,0.1,0.11,123492,0
+GPATW.US,D,20241120,000000,0.11,0.1101,0.11,0.1101,309600,0
+GPATW.US,D,20241121,000000,0.1,0.11,0.1,0.11,44044,0
+GPATW.US,D,20241122,000000,0.1025,0.14,0.1025,0.11,26603,0
+GPATW.US,D,20241125,000000,0.14,0.14,0.11,0.135001,220875,0
+GPATW.US,D,20241126,000000,0.130001,0.130001,0.130001,0.130001,300,0
+GPATW.US,D,20241127,000000,0.1399,0.15,0.12,0.15,4586,0
+GPATW.US,D,20241129,000000,0.1138,0.1138,0.111,0.1127,3154,0
+GPATW.US,D,20241202,000000,0.12,0.120016,0.11,0.120016,1319361,0
+GPATW.US,D,20241203,000000,0.1214,0.126,0.12,0.1201,37508,0
+GPATW.US,D,20241204,000000,0.13,0.13,0.13,0.13,25000,0
+GPATW.US,D,20241210,000000,0.13,0.13,0.13,0.13,150,0
+GPATW.US,D,20241211,000000,0.13,0.13,0.13,0.13,4046,0
+GPATW.US,D,20241213,000000,0.13,0.13,0.13,0.13,950,0
+GPATW.US,D,20241216,000000,0.148,0.1516,0.1337,0.145,84498,0
+GPATW.US,D,20241217,000000,0.148,0.15,0.1349,0.1401,79751,0
+GPATW.US,D,20241218,000000,0.14,0.14,0.14,0.14,100,0
+GPATW.US,D,20241219,000000,0.148,0.15,0.14,0.14,29753,0
+GPATW.US,D,20241220,000000,0.1493,0.15,0.14,0.1427,5513,0
+GPATW.US,D,20241230,000000,0.14,0.14,0.14,0.14,300,0
+GPATW.US,D,20241231,000000,0.14,0.14,0.14,0.14,301,0
+GPATW.US,D,20250106,000000,0.15,0.15,0.14,0.14,200,0
+GPATW.US,D,20250107,000000,0.14,0.14,0.14,0.14,1007,0
+GPATW.US,D,20250108,000000,0.14,0.142029,0.14,0.142029,24800,0
+GPATW.US,D,20250110,000000,0.1401,0.1401,0.1401,0.1401,300,0
+GPATW.US,D,20250114,000000,0.1401,0.143251,0.14,0.143251,6912,0
+GPATW.US,D,20250117,000000,0.148,0.15,0.148,0.15,2000,0
+GPATW.US,D,20250121,000000,0.14001,0.145,0.14,0.145,2250,0
+GPATW.US,D,20250122,000000,0.1401,0.15,0.14,0.15,23790,0
+GPATW.US,D,20250123,000000,0.15,0.15,0.15,0.15,1798,0
+GPATW.US,D,20250124,000000,0.15,0.1599,0.15,0.15,14802,0
+GPATW.US,D,20250127,000000,0.16,0.16,0.15,0.15,3718,0
+GPATW.US,D,20250128,000000,0.15,0.16,0.15,0.15,6934,0
+GPATW.US,D,20250129,000000,0.165,0.165,0.15,0.15,12523,0
+GPATW.US,D,20250130,000000,0.122,0.1575,0.11,0.155,8498,0
+GPATW.US,D,20250131,000000,0.15,0.15,0.1219,0.14,11349,0
+GPATW.US,D,20250203,000000,0.1283,0.1541,0.1283,0.15,48374,0
+GPATW.US,D,20250204,000000,0.1181,0.1552,0.118,0.1552,758,0
+GPATW.US,D,20250206,000000,0.15,0.1611,0.15,0.1572,5350,0
+GPATW.US,D,20250207,000000,0.15,0.15,0.148,0.15,335746,0
+GPATW.US,D,20250210,000000,0.1557,0.1649,0.15,0.1649,50600,0
+GPATW.US,D,20250211,000000,0.15,0.17,0.15,0.17,10933,0
+GPATW.US,D,20250212,000000,0.16425,0.185,0.16425,0.18,543559,0
+GPATW.US,D,20250213,000000,0.18,0.185,0.18,0.185,27295,0
+GPATW.US,D,20250214,000000,0.18,0.18,0.18,0.18,3500,0
+GPATW.US,D,20250224,000000,0.1837,0.1837,0.1837,0.1837,1690,0
+GPATW.US,D,20250225,000000,0.18,0.18,0.18,0.18,4635,0
+GPATW.US,D,20250226,000000,0.18,0.18,0.18,0.18,212500,0
+GPATW.US,D,20250303,000000,0.1829,0.1829,0.18,0.18,4795,0
+GPATW.US,D,20250304,000000,0.18,0.1808,0.18,0.18,44596,0
+GPATW.US,D,20250305,000000,0.18,0.18,0.18,0.18,16758,0
+GPATW.US,D,20250306,000000,0.18,0.18,0.18,0.18,500,0
+GPATW.US,D,20250307,000000,0.18,0.19,0.18,0.1801,40892,0
+GPATW.US,D,20250314,000000,0.18,0.18,0.18,0.18,500,0
+GPATW.US,D,20250326,000000,0.18,0.2051,0.18,0.192,30504,0
+GPATW.US,D,20250327,000000,0.2,0.2,0.1999,0.1999,1510,0
+GPATW.US,D,20250328,000000,0.1705,0.2201,0.1675,0.1906,9741,0
+GPATW.US,D,20250331,000000,0.1916,0.2268,0.182,0.1861,10218,0
+GPATW.US,D,20250401,000000,0.187138,0.2228,0.181,0.181,4956,0
+GPATW.US,D,20250403,000000,0.2105,0.2105,0.2105,0.2105,405,0
+GPATW.US,D,20250404,000000,0.181,0.24,0.181,0.24,1226,0
+GPATW.US,D,20250407,000000,0.1399,0.2,0.1399,0.2,1950,0
+GPATW.US,D,20250416,000000,0.2,0.21,0.2,0.21,30152,0
+GPATW.US,D,20250421,000000,0.21,0.21,0.21,0.21,100,0
+GPATW.US,D,20250423,000000,0.23,0.23,0.225,0.2251,6205,0
+GPATW.US,D,20250424,000000,0.23,0.23,0.2252,0.2252,2413,0
+GPATW.US,D,20250425,000000,0.2394,0.2394,0.2251,0.2251,27042,0
+GPATW.US,D,20250428,000000,0.23,0.23,0.2288,0.2288,3500,0
+GPATW.US,D,20250430,000000,0.239,0.239,0.1699,0.1869,16176,0
+GPATW.US,D,20250501,000000,0.1869,0.1869,0.1869,0.1869,744,0
+GPATW.US,D,20250502,000000,0.2001,0.20536,0.18,0.20536,15438,0
+GPATW.US,D,20250507,000000,0.2076,0.2076,0.2076,0.2076,321,0
+GPATW.US,D,20250508,000000,0.2393,0.2393,0.2393,0.2393,635,0
+GPATW.US,D,20250509,000000,0.2341,0.312,0.2341,0.3001,201101,0
+GPATW.US,D,20250512,000000,0.276998,0.3,0.2457,0.2457,104633,0
+GPATW.US,D,20250513,000000,0.3,0.33305,0.235,0.25,89915,0
+GPATW.US,D,20250514,000000,0.25,0.252,0.2399,0.25,6400,0
+GPATW.US,D,20250516,000000,0.3255,0.3255,0.285,0.285,1705,0
+GPATW.US,D,20250519,000000,0.3049,0.3049,0.3049,0.3049,573,0
+GPATW.US,D,20250521,000000,0.3,0.3,0.3,0.3,400,0
+GPATW.US,D,20250522,000000,0.275,0.275,0.275,0.275,50000,0
+GPATW.US,D,20250523,000000,0.2601,0.2601,0.2601,0.2601,498,0
+GPATW.US,D,20250527,000000,0.25,0.3152,0.2452,0.3152,30821,0
+GPATW.US,D,20250528,000000,0.25,0.2613,0.25,0.2613,150150,0
+GPATW.US,D,20250529,000000,0.29,0.29,0.2898,0.2899,13111,0
+GPATW.US,D,20250530,000000,0.29,0.29,0.27,0.27,47698,0
+GPATW.US,D,20250603,000000,0.258,0.29,0.25,0.2701,152320,0
+GPATW.US,D,20250604,000000,0.27,0.27,0.27,0.27,422,0
+GPATW.US,D,20250606,000000,0.3,0.34,0.3,0.34,26931,0
+GPATW.US,D,20250609,000000,0.31,0.342,0.31,0.33999,32107,0
+GPATW.US,D,20250610,000000,0.3,0.3297,0.29,0.3297,153187,0
+GPATW.US,D,20250611,000000,0.3401,0.3499,0.308801,0.3304,771,0
+GPATW.US,D,20250612,000000,0.3029,0.3029,0.3029,0.3029,1389,0
+GPATW.US,D,20250613,000000,0.3001,0.31,0.3,0.306351,10455,0
+GPATW.US,D,20250616,000000,0.300001,0.300002,0.3,0.3,1273,0
+GPATW.US,D,20250617,000000,0.3098,0.3176,0.3098,0.31,2453,0
+GPATW.US,D,20250620,000000,0.31,0.3274,0.31,0.3274,626,0
+GPATW.US,D,20250623,000000,0.315,0.32,0.315,0.32,1983,0
+GPATW.US,D,20250624,000000,0.31,0.31,0.31,0.31,224,0
+GPATW.US,D,20250625,000000,0.305,0.3457,0.3,0.31,5746,0
+GPATW.US,D,20250701,000000,0.3,0.3106,0.2501,0.3,67434,0
+GPATW.US,D,20250702,000000,0.300001,0.300001,0.3,0.3,327,0
+GPATW.US,D,20250709,000000,0.3,0.3,0.3,0.3,300,0
+GPATW.US,D,20250711,000000,0.2549,0.3024,0.2076,0.3024,11400,0
+GPATW.US,D,20250714,000000,0.2835,0.3019,0.2835,0.3019,7847,0
+GPATW.US,D,20250715,000000,0.29,0.3,0.23,0.3,580,0
+GPATW.US,D,20250716,000000,0.282,0.282,0.282,0.282,5877,0
+GPATW.US,D,20250717,000000,0.231,0.3,0.231,0.3,2868,0
+GPATW.US,D,20250718,000000,0.3024,0.314,0.3024,0.314,316,0
+GPATW.US,D,20250725,000000,0.31,0.31,0.3002,0.3002,300,0
+GPATW.US,D,20250728,000000,0.3099,0.3099,0.272,0.272,293,0
+GPATW.US,D,20250730,000000,0.3097,0.3097,0.3097,0.3097,100,0
+GPATW.US,D,20250806,000000,0.2643,0.2899,0.23065,0.24,23150,0
+GPATW.US,D,20250807,000000,0.2399,0.2899,0.2399,0.2899,732,0
+GPATW.US,D,20250811,000000,0.25,0.251,0.234,0.25,9394,0
+GPATW.US,D,20250812,000000,0.25,0.25,0.25,0.25,500,0
+GPATW.US,D,20250813,000000,0.288,0.288,0.2499,0.2499,1812,0
+GPATW.US,D,20250814,000000,0.3141,0.3141,0.2973,0.298,1102,0
+GPATW.US,D,20250815,000000,0.2367,0.25,0.21,0.25,16481,0
+GPATW.US,D,20250819,000000,0.2201,0.23,0.1833,0.2182,16541,0
+GPATW.US,D,20250820,000000,0.2222,0.23,0.2213,0.229,645,0
+GPATW.US,D,20250825,000000,0.16,0.23,0.16,0.23,3632,0
+GPATW.US,D,20250828,000000,0.18,0.23,0.1799,0.23,3931,0
+GPATW.US,D,20250902,000000,0.1853,0.23,0.1853,0.23,5200,0
+GPATW.US,D,20250904,000000,0.23,0.23,0.229899,0.23,3474,0
+GPATW.US,D,20250905,000000,0.23,0.23,0.23,0.23,1438,0
+GPATW.US,D,20250908,000000,0.207001,0.23,0.207,0.23,1185,0
+GPATW.US,D,20250909,000000,0.23,0.289,0.221642,0.289,18271,0
+GPATW.US,D,20250910,000000,0.218549,0.274,0.218549,0.2596,26436,0
+GPATW.US,D,20250911,000000,0.2339,0.2561,0.23,0.23,5719,0
+GPATW.US,D,20250912,000000,0.22,0.23,0.21,0.226,34037,0
+GPATW.US,D,20250915,000000,0.23,0.24575,0.23,0.24575,27990,0
+GPATW.US,D,20250916,000000,0.23,0.26935,0.23,0.2513,19656,0
+GPATW.US,D,20250917,000000,0.2281,0.2494,0.2281,0.2494,9271,0
+GPATW.US,D,20250918,000000,0.23,0.2504,0.23,0.2504,7327,0
+GPATW.US,D,20250919,000000,0.256,0.299,0.256,0.299,10120,0
+GPATW.US,D,20250922,000000,0.28,0.345,0.28,0.3301,10139,0
+GPATW.US,D,20250923,000000,0.2999,0.2999,0.27,0.27,5412,0
+GPATW.US,D,20250924,000000,0.2701,0.2899,0.2701,0.2899,4901,0
+GPATW.US,D,20250930,000000,0.251,0.27,0.251,0.26,12693,0
+GPATW.US,D,20251001,000000,0.2607,0.2607,0.251,0.2599,5674,0
+GPATW.US,D,20251002,000000,0.251,0.2547,0.251,0.2547,10034,0
+GPATW.US,D,20251003,000000,0.26035,0.2697,0.26035,0.2697,1500,0
+GPATW.US,D,20251006,000000,0.2695,0.2695,0.2695,0.2695,1000,0
+GPATW.US,D,20251007,000000,0.2694,0.28,0.2693,0.28,4239,0
+GPATW.US,D,20251008,000000,0.28,0.44,0.28,0.41,534437,0
+GPATW.US,D,20251009,000000,0.43,0.43,0.3875,0.4096,63720,0
+GPATW.US,D,20251010,000000,0.3707,0.372,0.3706,0.372,10465,0
+GPATW.US,D,20251014,000000,0.4015,0.43,0.373,0.4041,19796,0
+GPATW.US,D,20251015,000000,0.41,0.41,0.35,0.39,33098,0
+GPATW.US,D,20251016,000000,0.3457,0.3899,0.31,0.3899,3150,0
+GPATW.US,D,20251017,000000,0.2985,0.37,0.2985,0.37,17526,0
+GPATW.US,D,20251020,000000,0.3499,0.3499,0.3124,0.3199,12711,0
+GPATW.US,D,20251021,000000,0.3349,0.4047,0.32,0.3799,343651,0
+GPATW.US,D,20251022,000000,0.34,0.38,0.34,0.3634,11553,0
+GPATW.US,D,20251023,000000,0.3299,0.34,0.2933,0.34,54606,0
+GPATW.US,D,20251024,000000,0.34,0.34,0.34,0.34,960,0
+GPATW.US,D,20251027,000000,0.3401,0.3407,0.2846,0.3318,26265,0
+GPATW.US,D,20251028,000000,0.3179,0.34,0.3006,0.34,9464,0
+GPATW.US,D,20251103,000000,0.3755,0.38,0.2879,0.3792,7050,0
+GPATW.US,D,20251104,000000,0.3043,0.3391,0.3043,0.3391,1350,0
+GPATW.US,D,20251106,000000,0.3042,0.376,0.2995,0.376,50400,0
+GPATW.US,D,20251107,000000,0.34,0.34,0.29,0.3083,33768,0
+GPATW.US,D,20251111,000000,0.2811,0.3578,0.2811,0.3578,4625,0
+GPATW.US,D,20251114,000000,0.3178,0.3578,0.3178,0.3468,25250,0
+GPATW.US,D,20251117,000000,0.3095,0.3394,0.3095,0.3394,2200,0
+GPATW.US,D,20251118,000000,0.3473,0.3714,0.2833,0.3714,25759,0
+GPATW.US,D,20251121,000000,0.3398,0.35,0.3398,0.3498,10000,0
+GPATW.US,D,20251125,000000,0.31,0.341,0.31,0.341,208,0
+GPATW.US,D,20251126,000000,0.322,0.349,0.2313,0.349,16101,0
+GPATW.US,D,20251128,000000,0.3145,0.3293,0.283,0.3215,1400,0
+GPATW.US,D,20251201,000000,0.32,0.32,0.32,0.32,7126,0
+GPATW.US,D,20251202,000000,0.3001,0.337,0.2747,0.3237,2374,0
+GPATW.US,D,20251204,000000,0.2871,0.3,0.2665,0.2999,6878,0
+GPATW.US,D,20251205,000000,0.27,0.28,0.27,0.27,12249,0
+GPATW.US,D,20251208,000000,0.2707,0.28,0.246,0.2644,27684,0
+GPATW.US,D,20251209,000000,0.28,0.28,0.2475,0.2702,32177,0
+GPATW.US,D,20251210,000000,0.2552,0.265,0.2127,0.2643,3515,0
+GPATW.US,D,20251212,000000,0.2272,0.28,0.2272,0.28,6116,0
+GPATW.US,D,20251215,000000,0.23,0.2669,0.2011,0.2511,11998,0
+GPATW.US,D,20251218,000000,0.2317,0.245,0.2248,0.2449,2300,0
+GPATW.US,D,20251219,000000,0.2491,0.25,0.205,0.2388,3875,0
+GPATW.US,D,20251223,000000,0.2218,0.25,0.203,0.25,6625,0
+GPATW.US,D,20251226,000000,0.25,0.25,0.203,0.2499,5360,0
+GPATW.US,D,20251230,000000,0.25,0.2696,0.25,0.2696,1498,0
+GPATW.US,D,20251231,000000,0.233,0.2696,0.233,0.2696,924,0
+GPATW.US,D,20260102,000000,0.2677,0.2787,0.2558,0.2558,1156,0
+GPATW.US,D,20260105,000000,0.2787,0.2787,0.265,0.2787,5264,0
+GPATW.US,D,20260106,000000,0.275,0.275,0.275,0.275,476,0
+GPATW.US,D,20260107,000000,0.2651,0.27,0.2651,0.27,200,0
+GPATW.US,D,20260108,000000,0.2676,0.27,0.2676,0.27,501,0
+GPATW.US,D,20260109,000000,0.268,0.2787,0.268,0.2787,4172,0
+GPATW.US,D,20260112,000000,0.2573,0.27,0.2573,0.27,1107,0
+GPATW.US,D,20260113,000000,0.2688,0.28,0.257355,0.27,7850,0
+GPATW.US,D,20260114,000000,0.2701,0.2702,0.2701,0.2702,1778,0
+GPATW.US,D,20260115,000000,0.2701,0.28,0.2701,0.2702,6592,0
+GPATW.US,D,20260116,000000,0.2701,0.27505,0.2701,0.2701,2560,0
+GPATW.US,D,20260120,000000,0.28,0.28,0.2753,0.28,400,0
+GPATW.US,D,20260121,000000,0.28,0.31,0.2701,0.28,193498,0
+GPATW.US,D,20260122,000000,0.28,0.3295,0.2701,0.3114,32944,0
+GPATW.US,D,20260123,000000,0.2701,0.3799,0.2701,0.33,4628,0
+GPATW.US,D,20260126,000000,0.3,0.311,0.28,0.292,6950,0
+GPATW.US,D,20260127,000000,0.2751,0.28,0.275,0.2792,20679,0
+GPATW.US,D,20260128,000000,0.2796,0.28,0.275,0.275,251607,0
+GPATW.US,D,20260129,000000,0.2701,0.275,0.2701,0.275,2858,0
+GPATW.US,D,20260130,000000,0.271,0.28,0.25,0.2624,9499,0
+GPATW.US,D,20260202,000000,0.25,0.2624,0.203,0.2165,43181,0
+GPATW.US,D,20260203,000000,0.204,0.2394,0.19677,0.2201,51175,0
+GPATW.US,D,20260204,000000,0.22,0.2248,0.2112,0.2201,117178,0
+GPATW.US,D,20260205,000000,0.21,0.21,0.19,0.2012,93934,0
+GPATW.US,D,20260209,000000,0.2055,0.2148,0.2054,0.2097,2446,0
+GPATW.US,D,20260210,000000,0.2079,0.265,0.19,0.23,234499,0
+GPATW.US,D,20260211,000000,0.264,0.264,0.23,0.23,5718,0
+GPATW.US,D,20260212,000000,0.23,0.2301,0.2222,0.2254,23518,0
+GPATW.US,D,20260217,000000,0.23,0.2449,0.23,0.23,1165,0
+GPATW.US,D,20260218,000000,0.2474,0.2474,0.2271,0.2271,27181,0
diff --git a/daily/us/nasdaq stocks/1/grag.us.txt b/daily/us/nasdaq stocks/1/grag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fada3c237cc17553969cb7d54e9acadac1301ff1
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/grag.us.txt	
@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRAG.US,D,20251212,000000,15.37,15.37,14.8384,14.8384,707,0
+GRAG.US,D,20251216,000000,13.69,13.7,13.49,13.68,8782,0
+GRAG.US,D,20251217,000000,13.65,13.65,13.1895,13.23,1590,0
+GRAG.US,D,20251218,000000,13.555,13.5668,13.35,13.5668,1674,0
+GRAG.US,D,20251219,000000,13.87,13.9999,13.5931,13.5931,5933,0
+GRAG.US,D,20251222,000000,14.38,15.3,14.38,14.989,3442,0
+GRAG.US,D,20251223,000000,15.04,15.04,14.3274,14.3274,5946,0
+GRAG.US,D,20251224,000000,14.315,14.525,14.1,14.525,1618,0
+GRAG.US,D,20251229,000000,14.73,14.73,14.4694,14.4694,4481,0
+GRAG.US,D,20251230,000000,14.39,14.39,14.2,14.2,651,0
+GRAG.US,D,20251231,000000,13.95,13.95,13.7729,13.7729,647,0
+GRAG.US,D,20260102,000000,13.93,14.1737,13.93,14.1737,203,0
+GRAG.US,D,20260105,000000,14.75,14.75,14.3911,14.3911,258,0
+GRAG.US,D,20260106,000000,15.35,15.35,15.13,15.287,1188,0
+GRAG.US,D,20260107,000000,14.9538,14.9538,14.2709,14.2709,1385,0
+GRAG.US,D,20260108,000000,13.48,13.48,12.92,13.0642,26903,0
+GRAG.US,D,20260109,000000,13.07,13.25,12.8827,12.8827,24047,0
+GRAG.US,D,20260112,000000,13.51,13.51,13.07,13.07,762,0
+GRAG.US,D,20260113,000000,13.07,13.07,12.3901,12.5565,24197,0
+GRAG.US,D,20260114,000000,12.12,12.18,11.6,11.7131,27939,0
+GRAG.US,D,20260115,000000,11.48,11.48,10.25,10.5516,21744,0
+GRAG.US,D,20260116,000000,11.26,11.36,10.4,10.4385,13137,0
+GRAG.US,D,20260120,000000,10.59,11.043,10.58,11.043,15878,0
+GRAG.US,D,20260121,000000,10.63,11.02,10.48,10.5148,35590,0
+GRAG.US,D,20260122,000000,11.19,11.42,10.95,11.1803,7434,0
+GRAG.US,D,20260123,000000,11.3799,11.6,11.2299,11.3795,22047,0
+GRAG.US,D,20260126,000000,11.21,11.67,11.2,11.2758,20526,0
+GRAG.US,D,20260127,000000,12.145,12.36,11.8689,11.8689,15486,0
+GRAG.US,D,20260128,000000,11.61,11.61,11.102,11.102,18005,0
+GRAG.US,D,20260129,000000,11.09,11.09,10.46,10.796,5624,0
+GRAG.US,D,20260130,000000,10.58,10.58,9.9671,9.9671,3698,0
+GRAG.US,D,20260202,000000,10.11,10.4643,10.11,10.4643,2931,0
+GRAG.US,D,20260203,000000,10.7,10.7,9.52,9.7393,7323,0
+GRAG.US,D,20260204,000000,9.5101,9.58,9.458,9.458,924,0
+GRAG.US,D,20260205,000000,9.12,9.23,8.96,9.2061,4768,0
+GRAG.US,D,20260206,000000,9.38,9.95,9.29,9.7809,2596,0
+GRAG.US,D,20260209,000000,9.8983,9.8983,9.662,9.71,3099,0
+GRAG.US,D,20260210,000000,9.88,10.29,9.7726,9.9144,13294,0
+GRAG.US,D,20260211,000000,10.115,10.115,9.46,9.5456,33696,0
+GRAG.US,D,20260212,000000,10.5,10.5592,9.7196,9.7975,23653,0
+GRAG.US,D,20260213,000000,9.64,9.67,8.59,9.0523,9297,0
+GRAG.US,D,20260217,000000,9.5,9.7476,9.0343,9.7476,1594,0
+GRAG.US,D,20260218,000000,10.03,10.66,10.03,10.66,2895,0
diff --git a/daily/us/nasdaq stocks/1/gtim.us.txt b/daily/us/nasdaq stocks/1/gtim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c53c19d0e56ef3c2e171eae9b2a0a9eedc255cea
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/gtim.us.txt	
@@ -0,0 +1,4771 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GTIM.US,D,20050225,000000,10.65,10.86,10.65,10.86,235,0
+GTIM.US,D,20050302,000000,10.56,10.62,10.56,10.59,703,0
+GTIM.US,D,20050303,000000,11.1,11.25,11.04,11.04,418,0
+GTIM.US,D,20050304,000000,11.22,11.22,11.22,11.22,128,0
+GTIM.US,D,20050308,000000,10.62,10.62,10.62,10.62,33,0
+GTIM.US,D,20050309,000000,10.56,11.22,10.23,10.23,1990,0
+GTIM.US,D,20050310,000000,10.59,11.22,10.44,10.5,2086,0
+GTIM.US,D,20050311,000000,10.5,11.22,10.5,11.22,200,0
+GTIM.US,D,20050314,000000,10.63,11.25,10.63,10.71,300,0
+GTIM.US,D,20050315,000000,10.98,11.25,10.98,11.25,333,0
+GTIM.US,D,20050316,000000,11.07,11.07,10.8,10.98,466,0
+GTIM.US,D,20050317,000000,10.56,10.8,10.56,10.8,100,0
+GTIM.US,D,20050322,000000,10.95,10.96,10.95,10.95,300,0
+GTIM.US,D,20050323,000000,11.22,11.22,11.22,11.22,33,0
+GTIM.US,D,20050328,000000,11.22,11.22,10.65,10.65,999,0
+GTIM.US,D,20050330,000000,10.56,10.66,10.56,10.66,366,0
+GTIM.US,D,20050331,000000,10.59,10.59,10.23,10.23,300,0
+GTIM.US,D,20050401,000000,10.77,11.7,10.77,11.7,3166,0
+GTIM.US,D,20050404,000000,11.28,11.7,11.25,11.7,599,0
+GTIM.US,D,20050406,000000,10.6,11.7,10.6,11.7,700,0
+GTIM.US,D,20050408,000000,11.4,11.7,10.41,10.5,1320,0
+GTIM.US,D,20050411,000000,10.34,10.5,10.34,10.5,431,0
+GTIM.US,D,20050412,000000,10.8,10.8,10.8,10.8,186,0
+GTIM.US,D,20050413,000000,11.34,11.85,11.31,11.85,1045,0
+GTIM.US,D,20050414,000000,11.97,12,11.79,11.79,649,0
+GTIM.US,D,20050415,000000,11.31,11.41,11.31,11.41,333,0
+GTIM.US,D,20050418,000000,11.4,11.52,10.8,10.8,2066,0
+GTIM.US,D,20050419,000000,11.25,11.25,11.1,11.25,4016,0
+GTIM.US,D,20050420,000000,10.8,10.8,10.8,10.8,133,0
+GTIM.US,D,20050421,000000,10.92,10.92,10.92,10.92,33,0
+GTIM.US,D,20050422,000000,11.85,11.85,11.85,11.85,154,0
+GTIM.US,D,20050425,000000,11.66,11.66,10.8,10.8,391,0
+GTIM.US,D,20050426,000000,11.25,11.85,11.25,11.85,333,0
+GTIM.US,D,20050428,000000,10.5,11.85,10.5,11.85,3199,0
+GTIM.US,D,20050429,000000,11.7,11.7,11.7,11.7,33,0
+GTIM.US,D,20050502,000000,10.86,11.49,10.83,10.86,674,0
+GTIM.US,D,20050503,000000,11.67,11.67,11.67,11.67,166,0
+GTIM.US,D,20050504,000000,11.52,11.52,11.52,11.52,40,0
+GTIM.US,D,20050505,000000,11.37,11.37,11.31,11.31,708,0
+GTIM.US,D,20050509,000000,11.52,11.52,11.13,11.13,566,0
+GTIM.US,D,20050510,000000,11.52,12,11.52,12,3311,0
+GTIM.US,D,20050511,000000,11.73,12.45,11.73,12.45,7543,0
+GTIM.US,D,20050512,000000,12.42,12.42,12,12,1581,0
+GTIM.US,D,20050513,000000,12.75,12.75,12.75,12.75,6132,0
+GTIM.US,D,20050516,000000,11.88,13.5,11.88,13.5,5441,0
+GTIM.US,D,20050517,000000,12.75,13.5,12.75,13.5,1429,0
+GTIM.US,D,20050518,000000,12.96,12.96,12.45,12.45,500,0
+GTIM.US,D,20050519,000000,12.45,12.45,12.03,12.33,816,0
+GTIM.US,D,20050520,000000,12.57,13.47,12.57,13.47,999,0
+GTIM.US,D,20050523,000000,13.47,13.47,12.18,13.47,483,0
+GTIM.US,D,20050524,000000,12.18,12.3,12.18,12.3,493,0
+GTIM.US,D,20050525,000000,13.41,13.41,12.24,12.24,1006,0
+GTIM.US,D,20050526,000000,12.18,12.18,12.18,12.18,66,0
+GTIM.US,D,20050527,000000,12.18,12.21,12.15,12.15,631,0
+GTIM.US,D,20050531,000000,12.15,12.15,12.15,12.15,333,0
+GTIM.US,D,20050601,000000,12.3,12.3,12.15,12.15,1283,0
+GTIM.US,D,20050602,000000,12.33,13.14,12.3,13.14,786,0
+GTIM.US,D,20050603,000000,13.65,14.25,13.23,14.25,2836,0
+GTIM.US,D,20050606,000000,14.1,15,14.1,14.4,4640,0
+GTIM.US,D,20050607,000000,14.25,14.35,14.25,14.25,333,0
+GTIM.US,D,20050608,000000,14.4,15.24,14.4,15.24,4081,0
+GTIM.US,D,20050609,000000,15.3,17.25,15.09,15.75,8613,0
+GTIM.US,D,20050610,000000,15.75,16.2,15.33,15.33,3356,0
+GTIM.US,D,20050613,000000,15,15,13.95,13.95,1921,0
+GTIM.US,D,20050614,000000,14.22,14.28,14.1,14.1,468,0
+GTIM.US,D,20050615,000000,13.5,13.8,13.2,13.2,450,0
+GTIM.US,D,20050616,000000,13.8,15.03,13.8,14.7,649,0
+GTIM.US,D,20050617,000000,14.97,14.97,13.62,14.79,1266,0
+GTIM.US,D,20050621,000000,14.67,20.25,13.5,13.5,41752,0
+GTIM.US,D,20050622,000000,13.32,14.43,13.32,14.25,2299,0
+GTIM.US,D,20050623,000000,14.25,15,13.65,14.19,2843,0
+GTIM.US,D,20050624,000000,14.16,14.16,13.5,14.04,1566,0
+GTIM.US,D,20050627,000000,14.19,14.43,13.5,14.25,2749,0
+GTIM.US,D,20050628,000000,14.4,14.4,14.25,14.25,233,0
+GTIM.US,D,20050629,000000,13.56,13.56,13.56,13.56,200,0
+GTIM.US,D,20050630,000000,13.53,13.83,12.75,12.75,1301,0
+GTIM.US,D,20050701,000000,12.75,13.47,12,13.47,2323,0
+GTIM.US,D,20050705,000000,13.5,14.7,13.5,14.7,2299,0
+GTIM.US,D,20050706,000000,14.97,14.97,14.46,14.91,1600,0
+GTIM.US,D,20050707,000000,14.61,15.3,14.58,15.3,1899,0
+GTIM.US,D,20050708,000000,15,15,14.76,14.76,599,0
+GTIM.US,D,20050711,000000,14.7,15.24,13.5,14.26,3866,0
+GTIM.US,D,20050712,000000,13.26,15,12.39,15,3108,0
+GTIM.US,D,20050713,000000,13.65,14.85,13.38,13.5,5156,0
+GTIM.US,D,20050714,000000,14.37,14.37,13.62,13.65,2089,0
+GTIM.US,D,20050715,000000,13.8,14.49,13.74,14.25,3133,0
+GTIM.US,D,20050718,000000,13.26,13.65,13.26,13.65,2183,0
+GTIM.US,D,20050719,000000,13.53,13.77,13.53,13.77,1399,0
+GTIM.US,D,20050720,000000,13.5,13.65,13.14,13.65,2226,0
+GTIM.US,D,20050721,000000,13.8,14.97,13.38,13.38,3398,0
+GTIM.US,D,20050722,000000,13.5,14.91,13.14,14.04,4693,0
+GTIM.US,D,20050725,000000,15.15,15.93,15,15,4850,0
+GTIM.US,D,20050726,000000,14.04,16.5,14.04,14.61,1766,0
+GTIM.US,D,20050727,000000,14.52,15.3,14.52,14.85,3466,0
+GTIM.US,D,20050728,000000,14.34,15.3,14.34,15.12,4333,0
+GTIM.US,D,20050729,000000,15.45,15.45,14.73,15.3,3869,0
+GTIM.US,D,20050801,000000,15.45,15.69,14.94,14.94,4941,0
+GTIM.US,D,20050802,000000,14.91,14.91,14.91,14.91,133,0
+GTIM.US,D,20050805,000000,14.91,14.91,14.91,14.91,33,0
+GTIM.US,D,20050808,000000,15,15.6,15,15.3,2666,0
+GTIM.US,D,20050809,000000,15.27,16.2,14.67,16.2,1266,0
+GTIM.US,D,20050810,000000,16.2,16.5,15.56,15.56,1499,0
+GTIM.US,D,20050811,000000,16.35,16.35,15.54,15.9,1033,0
+GTIM.US,D,20050812,000000,15.9,18.36,15.9,17.25,2949,0
+GTIM.US,D,20050815,000000,18,18.57,15.3,17.67,2539,0
+GTIM.US,D,20050816,000000,17.25,18,16.2,16.2,1779,0
+GTIM.US,D,20050817,000000,16.8,17.07,15.75,17.07,2637,0
+GTIM.US,D,20050818,000000,17.91,17.91,15,15.75,6772,0
+GTIM.US,D,20050819,000000,15.75,16.35,15.06,16.35,1702,0
+GTIM.US,D,20050822,000000,15.3,16.26,15.3,16.26,503,0
+GTIM.US,D,20050823,000000,16.05,17.4,15.66,17.4,1639,0
+GTIM.US,D,20050824,000000,17.1,17.82,17.1,17.82,2099,0
+GTIM.US,D,20050825,000000,17.85,18.03,17.85,18.03,1743,0
+GTIM.US,D,20050826,000000,19.35,19.35,18,18.6,2378,0
+GTIM.US,D,20050829,000000,19.26,19.26,18,18,1466,0
+GTIM.US,D,20050830,000000,19.14,19.14,16.47,17.7,3178,0
+GTIM.US,D,20050831,000000,18,18.57,16.47,17.04,5512,0
+GTIM.US,D,20050901,000000,16.35,16.56,15.93,16.35,1226,0
+GTIM.US,D,20050902,000000,16.35,17.19,16.35,16.53,1096,0
+GTIM.US,D,20050906,000000,17.28,17.28,15.93,15.93,2064,0
+GTIM.US,D,20050907,000000,15.93,17.34,15.93,16.77,2393,0
+GTIM.US,D,20050908,000000,17.37,17.37,16.5,16.59,477,0
+GTIM.US,D,20050912,000000,16.53,17.65,16.5,17.65,2251,0
+GTIM.US,D,20050913,000000,16.17,16.96,16.17,16.53,442,0
+GTIM.US,D,20050914,000000,16.53,17.25,16.5,17.22,1033,0
+GTIM.US,D,20050915,000000,17.88,17.88,17.85,17.85,143,0
+GTIM.US,D,20050916,000000,16.71,16.71,16.71,16.71,66,0
+GTIM.US,D,20050919,000000,16.8,17.7,16.8,17.7,366,0
+GTIM.US,D,20050920,000000,17.97,17.97,16.56,16.56,647,0
+GTIM.US,D,20050921,000000,16.5,16.5,15.9,15.9,1600,0
+GTIM.US,D,20050922,000000,15.9,16.95,15.6,16.65,1367,0
+GTIM.US,D,20050926,000000,16.95,16.95,15,15,1666,0
+GTIM.US,D,20050927,000000,15,16.65,15,15.9,300,0
+GTIM.US,D,20050928,000000,15.93,16.26,15.9,16.26,1166,0
+GTIM.US,D,20050929,000000,16.35,16.65,16.32,16.65,176,0
+GTIM.US,D,20050930,000000,16.65,17.25,15.78,17.04,1199,0
+GTIM.US,D,20051003,000000,15.84,16.53,15.24,15.63,2101,0
+GTIM.US,D,20051004,000000,15.75,15.81,15,15.48,617,0
+GTIM.US,D,20051005,000000,15.54,16.35,15.39,15.39,1483,0
+GTIM.US,D,20051006,000000,16.17,16.17,15,15.75,433,0
+GTIM.US,D,20051007,000000,15.03,15.9,15,15.9,606,0
+GTIM.US,D,20051010,000000,15.72,15.9,15.6,15.6,1764,0
+GTIM.US,D,20051011,000000,16.14,16.14,15.6,15.6,66,0
+GTIM.US,D,20051012,000000,15.6,15.6,15.03,15.03,66,0
+GTIM.US,D,20051013,000000,15.42,15.92,15,15.92,639,0
+GTIM.US,D,20051014,000000,15,15.99,15,15.99,200,0
+GTIM.US,D,20051017,000000,15.99,15.99,15.87,15.87,66,0
+GTIM.US,D,20051018,000000,15.96,16.14,15,15.69,1374,0
+GTIM.US,D,20051021,000000,15.03,15.03,15,15,333,0
+GTIM.US,D,20051025,000000,15.5,15.5,15.5,15.5,33,0
+GTIM.US,D,20051026,000000,15.87,15.87,15.87,15.87,100,0
+GTIM.US,D,20051028,000000,15.15,15.15,15.03,15.03,66,0
+GTIM.US,D,20051031,000000,15,15.57,15,15.46,458,0
+GTIM.US,D,20051101,000000,15.42,15.42,15.42,15.42,33,0
+GTIM.US,D,20051102,000000,16.14,16.5,15.3,15.33,533,0
+GTIM.US,D,20051103,000000,15.43,15.43,15,15,799,0
+GTIM.US,D,20051104,000000,15,15.03,15,15,944,0
+GTIM.US,D,20051107,000000,15,15.57,15,15,333,0
+GTIM.US,D,20051108,000000,15.18,15.18,15.18,15.18,66,0
+GTIM.US,D,20051109,000000,15,15,15,15,95,0
+GTIM.US,D,20051110,000000,15.42,15.87,13.41,15.87,3170,0
+GTIM.US,D,20051111,000000,15.39,16.17,15.39,16.17,100,0
+GTIM.US,D,20051115,000000,15.55,15.55,15.3,15.3,666,0
+GTIM.US,D,20051117,000000,15.3,15.3,15.3,15.3,162,0
+GTIM.US,D,20051121,000000,15.3,15.3,15.15,15.15,190,0
+GTIM.US,D,20051123,000000,15.18,15.81,15.15,15.75,1181,0
+GTIM.US,D,20051130,000000,15.6,15.6,15.6,15.6,130,0
+GTIM.US,D,20051201,000000,15.6,15.6,15.6,15.6,166,0
+GTIM.US,D,20051202,000000,15.6,15.6,15.3,15.3,70,0
+GTIM.US,D,20051205,000000,13.8,15.3,13.8,15,2433,0
+GTIM.US,D,20051206,000000,15,15.15,14.7,15.15,1366,0
+GTIM.US,D,20051207,000000,15,15,15,15,466,0
+GTIM.US,D,20051208,000000,14.85,15.6,14.7,15.6,1299,0
+GTIM.US,D,20051209,000000,15.21,15.36,15.21,15.36,899,0
+GTIM.US,D,20051212,000000,15.3,15.45,14.73,15.45,749,0
+GTIM.US,D,20051213,000000,15.03,15.03,15.03,15.03,33,0
+GTIM.US,D,20051214,000000,15.3,15.6,15.3,15.6,368,0
+GTIM.US,D,20051215,000000,15.3,15.9,15,15.87,2181,0
+GTIM.US,D,20051216,000000,15.75,15.9,15.75,15.9,166,0
+GTIM.US,D,20051219,000000,15.6,15.9,15.6,15.81,166,0
+GTIM.US,D,20051221,000000,14.73,16.5,14.73,15.6,1025,0
+GTIM.US,D,20051222,000000,15.6,15.6,15.06,15.06,266,0
+GTIM.US,D,20051223,000000,15,16.5,15,16.5,500,0
+GTIM.US,D,20051227,000000,16.2,16.2,15.04,15.3,300,0
+GTIM.US,D,20051228,000000,16.5,16.5,15,15.81,1116,0
+GTIM.US,D,20051229,000000,15.06,15.75,14.7,15.75,433,0
+GTIM.US,D,20051230,000000,15.3,16.41,14.7,15.15,1056,0
+GTIM.US,D,20060104,000000,15.3,16.2,14.25,15.15,4069,0
+GTIM.US,D,20060105,000000,16.33,16.33,15,16.1,434,0
+GTIM.US,D,20060106,000000,16.02,16.02,15,15.39,1017,0
+GTIM.US,D,20060109,000000,15,15.3,15,15.3,501,0
+GTIM.US,D,20060110,000000,15,15.66,15,15.66,691,0
+GTIM.US,D,20060111,000000,15.69,16.17,15.51,15.9,2649,0
+GTIM.US,D,20060112,000000,15.9,17.1,15.75,16.5,3408,0
+GTIM.US,D,20060113,000000,17.1,18,16.65,17.55,838,0
+GTIM.US,D,20060117,000000,17.7,18.75,17.58,17.58,721,0
+GTIM.US,D,20060118,000000,18,18.6,17.55,17.55,2489,0
+GTIM.US,D,20060119,000000,17.55,18.99,17.28,18.99,1663,0
+GTIM.US,D,20060120,000000,18.5,19.5,18.5,18.81,1333,0
+GTIM.US,D,20060123,000000,18,19.47,18,18.29,823,0
+GTIM.US,D,20060124,000000,19.17,19.5,19.17,19.5,275,0
+GTIM.US,D,20060125,000000,18.69,19.2,18.3,19.2,166,0
+GTIM.US,D,20060126,000000,18.03,18.03,18,18,200,0
+GTIM.US,D,20060127,000000,18.25,18.25,18.25,18.25,233,0
+GTIM.US,D,20060130,000000,18.69,18.93,18.24,18.75,266,0
+GTIM.US,D,20060131,000000,18.75,18.75,18.75,18.75,66,0
+GTIM.US,D,20060201,000000,18.15,18.15,18.15,18.15,133,0
+GTIM.US,D,20060202,000000,18.04,19.2,18.04,19.2,1199,0
+GTIM.US,D,20060203,000000,18.06,18.06,18.03,18.03,150,0
+GTIM.US,D,20060206,000000,18.75,18.75,18.15,18.75,433,0
+GTIM.US,D,20060208,000000,18.3,18.33,18.3,18.33,1413,0
+GTIM.US,D,20060209,000000,18.3,18.3,18,18,666,0
+GTIM.US,D,20060213,000000,18.12,18.12,18.12,18.12,66,0
+GTIM.US,D,20060214,000000,18,18,18,18,450,0
+GTIM.US,D,20060215,000000,18.15,18.15,18.15,18.15,66,0
+GTIM.US,D,20060216,000000,18,18.11,17.22,18.11,2813,0
+GTIM.US,D,20060217,000000,17.25,18.27,17.25,17.34,493,0
+GTIM.US,D,20060221,000000,18.06,18.09,16.95,16.95,400,0
+GTIM.US,D,20060222,000000,17.1,17.1,17.1,17.1,66,0
+GTIM.US,D,20060223,000000,18,18,18,18,33,0
+GTIM.US,D,20060224,000000,17.28,17.43,17.28,17.43,91,0
+GTIM.US,D,20060227,000000,16.98,16.98,16.8,16.8,160,0
+GTIM.US,D,20060228,000000,16.91,16.91,16.91,16.91,199,0
+GTIM.US,D,20060302,000000,16.65,16.65,16.65,16.65,33,0
+GTIM.US,D,20060303,000000,16.65,16.68,16.65,16.68,400,0
+GTIM.US,D,20060306,000000,16.59,16.8,16.59,16.8,500,0
+GTIM.US,D,20060307,000000,16.59,17.85,16.5,17.25,818,0
+GTIM.US,D,20060309,000000,17.25,17.28,17.25,17.28,999,0
+GTIM.US,D,20060310,000000,15.75,16.5,15.75,16.5,1957,0
+GTIM.US,D,20060316,000000,16.5,16.92,16.17,16.17,142,0
+GTIM.US,D,20060317,000000,16.5,16.5,16.5,16.5,414,0
+GTIM.US,D,20060320,000000,15.75,16.89,15.45,16.89,2318,0
+GTIM.US,D,20060322,000000,16.5,16.5,16.5,16.5,4649,0
+GTIM.US,D,20060324,000000,16.5,17.25,16.5,16.5,1033,0
+GTIM.US,D,20060327,000000,16.53,16.53,16.2,16.2,280,0
+GTIM.US,D,20060330,000000,16.65,16.65,15.6,15.75,599,0
+GTIM.US,D,20060331,000000,15.75,15.75,15.75,15.75,400,0
+GTIM.US,D,20060403,000000,15.75,15.9,15.75,15.9,416,0
+GTIM.US,D,20060404,000000,16.14,16.14,15.75,15.75,146,0
+GTIM.US,D,20060405,000000,15.75,16.5,15.75,16.5,233,0
+GTIM.US,D,20060406,000000,15.78,16.35,15.78,16.35,346,0
+GTIM.US,D,20060407,000000,16.5,16.5,16.47,16.5,288,0
+GTIM.US,D,20060410,000000,16.37,16.5,16.37,16.5,563,0
+GTIM.US,D,20060411,000000,15.93,15.93,15.84,15.93,166,0
+GTIM.US,D,20060412,000000,16.43,16.43,15.93,15.93,158,0
+GTIM.US,D,20060413,000000,16.47,16.47,16.05,16.05,386,0
+GTIM.US,D,20060417,000000,16.47,16.47,15.84,16.42,173,0
+GTIM.US,D,20060418,000000,15.75,16.5,15.75,15.93,400,0
+GTIM.US,D,20060419,000000,16.5,16.5,15.75,15.82,1235,0
+GTIM.US,D,20060420,000000,15.75,15.75,15.63,15.63,333,0
+GTIM.US,D,20060421,000000,15.6,15.75,15.6,15.6,1133,0
+GTIM.US,D,20060424,000000,15.42,15.57,15.42,15.57,142,0
+GTIM.US,D,20060425,000000,15.33,15.33,15.33,15.33,100,0
+GTIM.US,D,20060426,000000,15.33,15.6,15.3,15.3,1439,0
+GTIM.US,D,20060427,000000,15.3,15.45,15.3,15.3,2029,0
+GTIM.US,D,20060428,000000,15.45,15.45,15.45,15.45,133,0
+GTIM.US,D,20060501,000000,15.6,17.34,15.3,17.34,2572,0
+GTIM.US,D,20060502,000000,17.43,18,15.93,18,1699,0
+GTIM.US,D,20060503,000000,17.28,17.85,17.28,17.85,200,0
+GTIM.US,D,20060504,000000,17.85,17.85,17.85,17.85,83,0
+GTIM.US,D,20060505,000000,17.28,17.34,17.28,17.34,100,0
+GTIM.US,D,20060508,000000,17.25,17.31,16.23,16.23,816,0
+GTIM.US,D,20060509,000000,16.65,17.79,16.65,17.64,899,0
+GTIM.US,D,20060510,000000,17.42,17.85,17.42,17.49,566,0
+GTIM.US,D,20060511,000000,16.92,17.85,16.92,17.01,223,0
+GTIM.US,D,20060516,000000,16.65,16.65,16.2,16.2,1210,0
+GTIM.US,D,20060517,000000,15.66,16.62,15.63,15.99,2723,0
+GTIM.US,D,20060518,000000,16.2,16.2,15.6,15.6,833,0
+GTIM.US,D,20060519,000000,15.6,15.9,15.6,15.9,133,0
+GTIM.US,D,20060522,000000,15.75,15.75,15.75,15.75,104,0
+GTIM.US,D,20060523,000000,15.88,15.88,15.6,15.6,529,0
+GTIM.US,D,20060524,000000,16.95,16.95,16.92,16.95,134,0
+GTIM.US,D,20060525,000000,16.5,18.72,15.84,17.01,1343,0
+GTIM.US,D,20060526,000000,17.43,17.58,16.53,16.53,135,0
+GTIM.US,D,20060531,000000,16.5,16.5,16.5,16.5,133,0
+GTIM.US,D,20060602,000000,16.65,16.65,16.35,16.38,601,0
+GTIM.US,D,20060605,000000,16.23,16.23,15.48,15.54,1082,0
+GTIM.US,D,20060606,000000,15.78,15.99,15.78,15.99,105,0
+GTIM.US,D,20060609,000000,16.08,16.38,15.78,15.78,1233,0
+GTIM.US,D,20060612,000000,15.78,16.17,15.3,16.17,5033,0
+GTIM.US,D,20060614,000000,15.48,15.93,15.33,15.45,6471,0
+GTIM.US,D,20060615,000000,15.81,15.93,15.42,15.9,3129,0
+GTIM.US,D,20060616,000000,16.14,16.14,16.14,16.14,33,0
+GTIM.US,D,20060619,000000,15.38,15.96,15.36,15.75,1133,0
+GTIM.US,D,20060620,000000,15.24,15.45,15.15,15.15,206,0
+GTIM.US,D,20060623,000000,15.96,15.96,15.76,15.76,100,0
+GTIM.US,D,20060626,000000,15.96,16.08,15.75,15.75,599,0
+GTIM.US,D,20060627,000000,15.75,16.14,15.75,16.14,1415,0
+GTIM.US,D,20060628,000000,15.87,15.87,15.75,15.87,133,0
+GTIM.US,D,20060630,000000,15,16.17,15,16.17,175,0
+GTIM.US,D,20060707,000000,15.75,15.75,15.75,15.75,88,0
+GTIM.US,D,20060710,000000,15,15.75,15,15.66,1391,0
+GTIM.US,D,20060711,000000,15,15.15,15,15.09,466,0
+GTIM.US,D,20060712,000000,15.13,15.13,15.13,15.13,42,0
+GTIM.US,D,20060714,000000,15.75,15.75,15.03,15.03,100,0
+GTIM.US,D,20060717,000000,15,15,15,15,999,0
+GTIM.US,D,20060718,000000,15,15,15,15,33,0
+GTIM.US,D,20060719,000000,15,15,15,15,126,0
+GTIM.US,D,20060721,000000,15,15,15,15,48,0
+GTIM.US,D,20060724,000000,15,15,15,15,1135,0
+GTIM.US,D,20060725,000000,15.45,15.45,15.45,15.45,333,0
+GTIM.US,D,20060726,000000,14.76,14.76,14.76,14.76,66,0
+GTIM.US,D,20060727,000000,14.64,14.64,14.25,14.4,150,0
+GTIM.US,D,20060731,000000,14.55,14.55,14.55,14.55,33,0
+GTIM.US,D,20060801,000000,14.55,14.55,14.4,14.4,366,0
+GTIM.US,D,20060802,000000,14.67,14.67,14.67,14.67,50,0
+GTIM.US,D,20060803,000000,14.4,15,13.32,13.5,6806,0
+GTIM.US,D,20060804,000000,13.65,13.65,13.65,13.65,66,0
+GTIM.US,D,20060807,000000,12.06,13.5,12.06,13.5,300,0
+GTIM.US,D,20060809,000000,13.74,15,13.74,14,2250,0
+GTIM.US,D,20060810,000000,14.13,14.13,14.13,14.13,33,0
+GTIM.US,D,20060811,000000,14.13,15,14.13,15,266,0
+GTIM.US,D,20060814,000000,15,15,15,15,666,0
+GTIM.US,D,20060815,000000,15,15,15,15,366,0
+GTIM.US,D,20060816,000000,15,15.69,15,15.69,834,0
+GTIM.US,D,20060817,000000,15.3,16.2,14.16,14.34,5160,0
+GTIM.US,D,20060818,000000,14.43,15.06,14.43,15.06,438,0
+GTIM.US,D,20060821,000000,15.37,15.75,15.27,15.27,200,0
+GTIM.US,D,20060822,000000,15.24,15.24,15.24,15.24,83,0
+GTIM.US,D,20060823,000000,15.24,15.24,15.24,15.24,50,0
+GTIM.US,D,20060824,000000,15.21,15.21,15.21,15.21,33,0
+GTIM.US,D,20060828,000000,15.24,16.17,15.24,15.45,329,0
+GTIM.US,D,20060830,000000,14.58,15.48,14.58,15.48,233,0
+GTIM.US,D,20060831,000000,14.83,14.83,14.83,14.83,66,0
+GTIM.US,D,20060901,000000,14.73,15.9,14.64,15.9,438,0
+GTIM.US,D,20060908,000000,15.6,15.6,15.6,15.6,66,0
+GTIM.US,D,20060911,000000,15.75,15.96,15.75,15.93,395,0
+GTIM.US,D,20060913,000000,16.17,16.17,16.17,16.17,33,0
+GTIM.US,D,20060914,000000,16.17,16.17,15.99,15.99,466,0
+GTIM.US,D,20060915,000000,15.51,15.51,15.51,15.51,166,0
+GTIM.US,D,20060919,000000,15.54,16.5,15.54,16.5,302,0
+GTIM.US,D,20060920,000000,16.5,16.5,15.72,16.5,529,0
+GTIM.US,D,20060925,000000,16.5,17.7,16.38,17.7,1517,0
+GTIM.US,D,20060926,000000,18,18,16.65,16.65,2534,0
+GTIM.US,D,20060927,000000,17.4,18.54,17.4,18.51,3537,0
+GTIM.US,D,20060928,000000,17.85,18.06,17.85,18.03,709,0
+GTIM.US,D,20060929,000000,18.09,18.72,18.09,18.6,1793,0
+GTIM.US,D,20061002,000000,18.6,18.75,17.38,17.43,1899,0
+GTIM.US,D,20061003,000000,18.75,18.75,17.19,17.19,984,0
+GTIM.US,D,20061004,000000,17.31,17.43,17.31,17.43,133,0
+GTIM.US,D,20061005,000000,17.43,17.7,17.43,17.7,376,0
+GTIM.US,D,20061009,000000,18,18.75,17.4,17.85,1666,0
+GTIM.US,D,20061010,000000,17.85,18.3,17.85,18.3,649,0
+GTIM.US,D,20061012,000000,18,18,17.67,17.67,133,0
+GTIM.US,D,20061013,000000,18.57,18.57,18.57,18.57,100,0
+GTIM.US,D,20061016,000000,18.51,18.51,18.51,18.51,66,0
+GTIM.US,D,20061019,000000,18.42,18.42,18.42,18.42,33,0
+GTIM.US,D,20061024,000000,19.2,19.2,18,18,733,0
+GTIM.US,D,20061025,000000,18.63,18.75,18.3,18.45,799,0
+GTIM.US,D,20061026,000000,18.45,18.72,18.45,18.57,431,0
+GTIM.US,D,20061027,000000,18.75,18.75,18.75,18.75,599,0
+GTIM.US,D,20061030,000000,17.43,17.55,17.1,17.55,733,0
+GTIM.US,D,20061031,000000,18,18.03,18,18.03,70,0
+GTIM.US,D,20061101,000000,18.03,18.03,18.03,18.03,216,0
+GTIM.US,D,20061102,000000,18,18,17.97,18,260,0
+GTIM.US,D,20061106,000000,16.93,19.41,16.93,19.05,683,0
+GTIM.US,D,20061107,000000,17.92,18,17.92,18,283,0
+GTIM.US,D,20061108,000000,16.71,17.82,16.71,17.82,599,0
+GTIM.US,D,20061109,000000,18,18,18,18,200,0
+GTIM.US,D,20061113,000000,18,19.2,17.58,19.2,710,0
+GTIM.US,D,20061114,000000,18.03,19.5,18.03,19.08,656,0
+GTIM.US,D,20061115,000000,19.05,19.05,18.6,18.6,266,0
+GTIM.US,D,20061116,000000,18.63,18.63,18.63,18.63,66,0
+GTIM.US,D,20061117,000000,18.72,19.14,18.63,19.14,136,0
+GTIM.US,D,20061120,000000,18.77,19.05,18.21,19.05,1085,0
+GTIM.US,D,20061122,000000,18.36,19.08,18,19.08,400,0
+GTIM.US,D,20061129,000000,18.9,18.9,18.9,18.9,466,0
+GTIM.US,D,20061130,000000,18.93,18.96,17.31,18.12,1140,0
+GTIM.US,D,20061201,000000,18.12,19.2,17.88,19.2,1166,0
+GTIM.US,D,20061206,000000,18.4,19.2,18.4,19.2,91,0
+GTIM.US,D,20061207,000000,18.48,18.54,18.48,18.54,66,0
+GTIM.US,D,20061213,000000,19.17,19.17,19.17,19.17,100,0
+GTIM.US,D,20061214,000000,18.45,19.35,18.45,19.35,673,0
+GTIM.US,D,20061221,000000,19.35,19.35,19.35,19.35,33,0
+GTIM.US,D,20061222,000000,19.35,20.67,17.91,18.84,19174,0
+GTIM.US,D,20061226,000000,18.9,18.9,16.53,17.94,6094,0
+GTIM.US,D,20061227,000000,17.73,18.36,17.71,17.97,454,0
+GTIM.US,D,20061228,000000,18.32,18.32,17.97,17.97,333,0
+GTIM.US,D,20061229,000000,17.55,18.15,17.17,18.01,2139,0
+GTIM.US,D,20070104,000000,17.05,17.8,16.65,17.7,2578,0
+GTIM.US,D,20070105,000000,17.64,17.7,16.67,17.67,1374,0
+GTIM.US,D,20070108,000000,17.01,17.58,16.98,17.4,604,0
+GTIM.US,D,20070110,000000,17.35,18,17.25,17.67,1684,0
+GTIM.US,D,20070111,000000,17.1,17.77,17.1,17.77,83,0
+GTIM.US,D,20070112,000000,17.31,17.88,17.09,17.88,733,0
+GTIM.US,D,20070116,000000,17.43,17.43,17.04,17.43,200,0
+GTIM.US,D,20070117,000000,17.7,17.7,16.5,16.5,2053,0
+GTIM.US,D,20070118,000000,16.5,16.89,16.5,16.85,200,0
+GTIM.US,D,20070119,000000,16.71,18,16.2,16.66,2824,0
+GTIM.US,D,20070122,000000,17.34,17.34,16.11,16.23,1109,0
+GTIM.US,D,20070123,000000,16.5,16.5,16.5,16.5,380,0
+GTIM.US,D,20070124,000000,16.95,16.95,16.95,16.95,33,0
+GTIM.US,D,20070125,000000,16.5,16.5,16.5,16.5,46,0
+GTIM.US,D,20070126,000000,16.5,16.5,16.5,16.5,100,0
+GTIM.US,D,20070129,000000,16.14,16.8,16.14,16.8,361,0
+GTIM.US,D,20070130,000000,16.97,16.97,16.97,16.97,145,0
+GTIM.US,D,20070131,000000,16.8,17.1,16.8,17.1,366,0
+GTIM.US,D,20070201,000000,17.1,17.1,17.1,17.1,54,0
+GTIM.US,D,20070202,000000,16.74,17.25,16.74,17.25,2433,0
+GTIM.US,D,20070205,000000,17.25,17.25,17.25,17.25,266,0
+GTIM.US,D,20070206,000000,17.25,17.55,17.25,17.25,2135,0
+GTIM.US,D,20070207,000000,16.89,17.52,16.89,17.52,1333,0
+GTIM.US,D,20070208,000000,16.8,17.49,16.5,17.49,1466,0
+GTIM.US,D,20070209,000000,17.52,17.55,17.52,17.55,333,0
+GTIM.US,D,20070212,000000,17.25,17.25,17.25,17.25,766,0
+GTIM.US,D,20070213,000000,16.83,16.83,16.5,16.5,333,0
+GTIM.US,D,20070215,000000,16.05,16.14,16.05,16.14,133,0
+GTIM.US,D,20070216,000000,16.56,16.56,16.53,16.56,166,0
+GTIM.US,D,20070220,000000,16.5,16.5,15.81,15.81,834,0
+GTIM.US,D,20070228,000000,16.5,16.5,16.5,16.5,333,0
+GTIM.US,D,20070302,000000,15.99,15.99,15.9,15.9,200,0
+GTIM.US,D,20070305,000000,16.29,16.29,15.66,15.66,177,0
+GTIM.US,D,20070306,000000,15.93,16.2,14.46,15.99,2077,0
+GTIM.US,D,20070307,000000,15.09,15.09,15.09,15.09,33,0
+GTIM.US,D,20070312,000000,15.3,15.75,15.3,15.75,333,0
+GTIM.US,D,20070313,000000,16.11,16.11,15.72,15.72,366,0
+GTIM.US,D,20070314,000000,15.42,15.42,14.28,14.94,633,0
+GTIM.US,D,20070315,000000,14.64,15.03,14.25,15,633,0
+GTIM.US,D,20070316,000000,14.49,15.15,14.49,15.06,1266,0
+GTIM.US,D,20070319,000000,16.23,16.23,16.23,16.23,500,0
+GTIM.US,D,20070320,000000,16.23,16.23,16.23,16.23,83,0
+GTIM.US,D,20070321,000000,16.2,16.2,15,15,3464,0
+GTIM.US,D,20070322,000000,16.19,16.19,16.19,16.19,33,0
+GTIM.US,D,20070323,000000,16.2,16.26,15.96,15.96,502,0
+GTIM.US,D,20070326,000000,15.21,16.02,15.21,15.96,686,0
+GTIM.US,D,20070327,000000,14.67,16.44,14.67,16.44,918,0
+GTIM.US,D,20070328,000000,15.63,17.1,15.63,16.2,542,0
+GTIM.US,D,20070402,000000,15.06,15.6,15.06,15.6,162,0
+GTIM.US,D,20070403,000000,15.75,15.75,15.03,15.45,1158,0
+GTIM.US,D,20070404,000000,15.42,15.45,14.97,15.45,2905,0
+GTIM.US,D,20070405,000000,16.08,16.08,15.6,15.6,2850,0
+GTIM.US,D,20070411,000000,15.9,15.9,15.75,15.75,766,0
+GTIM.US,D,20070412,000000,15.51,16.53,15.27,15.27,1531,0
+GTIM.US,D,20070413,000000,16.08,16.08,16.08,16.08,180,0
+GTIM.US,D,20070416,000000,16.29,16.29,16.05,16.14,945,0
+GTIM.US,D,20070420,000000,16.29,16.5,16.29,16.5,233,0
+GTIM.US,D,20070423,000000,15.93,15.93,15.93,15.93,59,0
+GTIM.US,D,20070424,000000,15.63,15.69,15.63,15.69,133,0
+GTIM.US,D,20070425,000000,16.8,16.8,16.56,16.8,755,0
+GTIM.US,D,20070426,000000,15.87,15.87,15.87,15.87,33,0
+GTIM.US,D,20070427,000000,16.5,16.92,16.2,16.92,1000,0
+GTIM.US,D,20070430,000000,16.2,16.92,15.66,16.26,1794,0
+GTIM.US,D,20070501,000000,16.77,16.8,16.5,16.5,899,0
+GTIM.US,D,20070502,000000,16.14,16.68,16.05,16.6,733,0
+GTIM.US,D,20070503,000000,15.63,16.92,15.63,16.41,534,0
+GTIM.US,D,20070504,000000,16.35,16.35,16.35,16.35,33,0
+GTIM.US,D,20070510,000000,17.97,17.97,17.97,17.97,83,0
+GTIM.US,D,20070511,000000,18,18,18,18,333,0
+GTIM.US,D,20070514,000000,17.97,17.97,17.94,17.94,620,0
+GTIM.US,D,20070515,000000,17.25,17.91,16.92,16.92,1483,0
+GTIM.US,D,20070518,000000,16.95,16.95,16.87,16.87,722,0
+GTIM.US,D,20070521,000000,16.95,17.4,16.8,16.95,2341,0
+GTIM.US,D,20070522,000000,16.88,16.88,16.88,16.88,133,0
+GTIM.US,D,20070523,000000,16.62,16.62,16.23,16.5,400,0
+GTIM.US,D,20070524,000000,15.93,16.59,15.93,16.59,2439,0
+GTIM.US,D,20070525,000000,15.9,16.11,15.36,15.66,1618,0
+GTIM.US,D,20070529,000000,15.27,16.38,15.27,15.93,974,0
+GTIM.US,D,20070530,000000,15.38,15.51,15.38,15.51,100,0
+GTIM.US,D,20070531,000000,15.96,16.32,15.6,16.32,362,0
+GTIM.US,D,20070601,000000,15.9,16.26,15.9,16.26,100,0
+GTIM.US,D,20070604,000000,15.81,15.81,15.81,15.81,33,0
+GTIM.US,D,20070607,000000,15.75,16.17,15.39,15.39,333,0
+GTIM.US,D,20070608,000000,15.87,15.87,15.45,15.45,283,0
+GTIM.US,D,20070611,000000,15.69,16.17,15.69,15.75,2833,0
+GTIM.US,D,20070612,000000,15.8,15.8,15.8,15.8,33,0
+GTIM.US,D,20070613,000000,16.08,16.08,15.84,15.84,173,0
+GTIM.US,D,20070614,000000,15.9,16.05,15.69,15.69,233,0
+GTIM.US,D,20070619,000000,15.12,15.75,15.12,15.75,566,0
+GTIM.US,D,20070620,000000,15.78,16.2,15.78,16.17,7192,0
+GTIM.US,D,20070622,000000,17.4,17.7,17.34,17.7,533,0
+GTIM.US,D,20070625,000000,17.7,17.97,16.67,16.71,911,0
+GTIM.US,D,20070626,000000,17.67,17.85,16.62,16.95,392,0
+GTIM.US,D,20070627,000000,17.46,17.55,16.89,17.25,1259,0
+GTIM.US,D,20070628,000000,17.58,17.67,17.58,17.67,877,0
+GTIM.US,D,20070629,000000,17.58,17.85,17.58,17.61,908,0
+GTIM.US,D,20070702,000000,18,18,17.59,17.59,112,0
+GTIM.US,D,20070703,000000,17.58,17.89,17.58,17.58,446,0
+GTIM.US,D,20070705,000000,18,18.18,18,18.15,2537,0
+GTIM.US,D,20070706,000000,18.3,18.41,18.03,18.03,330,0
+GTIM.US,D,20070709,000000,18,18.45,18,18.03,1094,0
+GTIM.US,D,20070710,000000,18.75,18.75,18.63,18.69,593,0
+GTIM.US,D,20070711,000000,18.3,18.57,18,18.06,1833,0
+GTIM.US,D,20070712,000000,18.75,18.75,18,18.32,1836,0
+GTIM.US,D,20070713,000000,18.3,18.3,18.3,18.3,433,0
+GTIM.US,D,20070716,000000,18,18.06,18,18.06,633,0
+GTIM.US,D,20070717,000000,18.06,18.06,18.06,18.06,33,0
+GTIM.US,D,20070718,000000,18,18.3,18,18.03,108,0
+GTIM.US,D,20070719,000000,18.3,18.63,18.3,18.36,470,0
+GTIM.US,D,20070723,000000,18.15,18.15,18,18,333,0
+GTIM.US,D,20070724,000000,18.36,18.36,18.15,18.36,1355,0
+GTIM.US,D,20070725,000000,18.36,18.36,18.36,18.36,147,0
+GTIM.US,D,20070730,000000,18.09,18.72,18.09,18.72,133,0
+GTIM.US,D,20070731,000000,18.75,18.75,18.75,18.75,66,0
+GTIM.US,D,20070801,000000,18.75,18.75,17.7,17.7,3553,0
+GTIM.US,D,20070802,000000,18,18,18,18,2465,0
+GTIM.US,D,20070803,000000,18,18,18,18,66,0
+GTIM.US,D,20070806,000000,18.06,18.06,18,18,933,0
+GTIM.US,D,20070808,000000,18.27,18.75,18.27,18.75,978,0
+GTIM.US,D,20070810,000000,18.03,18.36,18,18.09,700,0
+GTIM.US,D,20070813,000000,18.6,18.6,18,18,979,0
+GTIM.US,D,20070814,000000,18,18.03,15.36,15.36,4085,0
+GTIM.US,D,20070815,000000,14.91,14.91,11.85,14.28,9995,0
+GTIM.US,D,20070816,000000,14.1,14.55,13.16,14.55,1279,0
+GTIM.US,D,20070817,000000,14.7,15.3,14.36,15.27,1063,0
+GTIM.US,D,20070820,000000,14.85,15,14.7,14.7,733,0
+GTIM.US,D,20070822,000000,15.39,15.39,15.39,15.39,66,0
+GTIM.US,D,20070823,000000,16.8,16.8,15.06,15.06,408,0
+GTIM.US,D,20070824,000000,15,15,15,15,133,0
+GTIM.US,D,20070827,000000,15.36,16.2,14.7,14.7,1008,0
+GTIM.US,D,20070829,000000,14.7,16.08,14.7,14.79,330,0
+GTIM.US,D,20070904,000000,15.3,15.3,14.4,14.7,2298,0
+GTIM.US,D,20070906,000000,14.7,14.7,14.7,14.7,157,0
+GTIM.US,D,20070910,000000,15.15,15.72,14.88,14.88,497,0
+GTIM.US,D,20070911,000000,15,15.33,15,15.3,233,0
+GTIM.US,D,20070912,000000,15.36,15.45,15.36,15.36,333,0
+GTIM.US,D,20070913,000000,15.43,15.75,15.43,15.75,333,0
+GTIM.US,D,20070914,000000,15.79,15.79,15.79,15.79,100,0
+GTIM.US,D,20070917,000000,15.6,15.6,15.6,15.6,66,0
+GTIM.US,D,20070918,000000,15.75,16.11,14.25,16.11,1440,0
+GTIM.US,D,20070919,000000,15.33,15.33,14.7,14.7,309,0
+GTIM.US,D,20070920,000000,15.67,15.67,15.67,15.67,38,0
+GTIM.US,D,20070925,000000,15.75,16.05,15.75,16.05,273,0
+GTIM.US,D,20070927,000000,16.11,16.11,16.11,16.11,33,0
+GTIM.US,D,20070928,000000,15.33,16.41,15.33,16.41,639,0
+GTIM.US,D,20071001,000000,16.77,17.25,16.77,17.1,1973,0
+GTIM.US,D,20071002,000000,16.65,17.25,16.65,17.25,599,0
+GTIM.US,D,20071003,000000,17.25,17.25,17.25,17.25,300,0
+GTIM.US,D,20071005,000000,17.25,17.25,17.25,17.25,500,0
+GTIM.US,D,20071009,000000,17.25,17.25,17.25,17.25,166,0
+GTIM.US,D,20071010,000000,17.28,18,15.45,17.64,4591,0
+GTIM.US,D,20071012,000000,17.43,17.43,17.43,17.43,33,0
+GTIM.US,D,20071015,000000,17.97,17.97,17.43,17.43,216,0
+GTIM.US,D,20071016,000000,18,18.75,18,18.75,984,0
+GTIM.US,D,20071017,000000,17.43,17.43,17.43,17.43,33,0
+GTIM.US,D,20071019,000000,18.75,18.75,18.27,18.75,216,0
+GTIM.US,D,20071023,000000,18.75,18.75,18.75,18.75,100,0
+GTIM.US,D,20071024,000000,16.76,18.75,16.76,17.43,171,0
+GTIM.US,D,20071025,000000,16.83,17.01,16.8,16.8,108,0
+GTIM.US,D,20071029,000000,17.07,17.07,16.89,16.89,66,0
+GTIM.US,D,20071030,000000,18.42,18.75,18.39,18.75,293,0
+GTIM.US,D,20071102,000000,18.72,18.9,18.72,18.75,1830,0
+GTIM.US,D,20071106,000000,17.46,17.61,17.43,17.43,671,0
+GTIM.US,D,20071112,000000,16.5,16.5,15.9,15.9,66,0
+GTIM.US,D,20071115,000000,16.65,18,16.65,18,407,0
+GTIM.US,D,20071120,000000,16.65,16.65,16.65,16.65,83,0
+GTIM.US,D,20071121,000000,17.1,17.1,16.65,17.1,533,0
+GTIM.US,D,20071127,000000,16.65,16.65,16.65,16.65,133,0
+GTIM.US,D,20071206,000000,18,18,18,18,142,0
+GTIM.US,D,20071207,000000,18.75,18.9,18.51,18.51,1043,0
+GTIM.US,D,20071211,000000,17.85,17.97,16.77,17.97,1195,0
+GTIM.US,D,20071212,000000,17.19,17.19,17.19,17.19,33,0
+GTIM.US,D,20071213,000000,17.29,17.29,17.29,17.29,300,0
+GTIM.US,D,20071214,000000,18.6,18.63,18.6,18.63,733,0
+GTIM.US,D,20071217,000000,18,18,16.92,16.92,100,0
+GTIM.US,D,20071218,000000,18,18,16.56,16.56,260,0
+GTIM.US,D,20071219,000000,16.59,16.59,16.38,16.38,100,0
+GTIM.US,D,20071220,000000,16.2,16.26,15.15,15.3,1873,0
+GTIM.US,D,20071221,000000,15.9,16.35,15.9,16.35,335,0
+GTIM.US,D,20071227,000000,16.62,16.62,16.62,16.62,33,0
+GTIM.US,D,20071228,000000,15.75,15.75,15.75,15.75,33,0
+GTIM.US,D,20071231,000000,16.65,18,16.65,17.05,1333,0
+GTIM.US,D,20080103,000000,18.3,18.3,16.8,16.8,266,0
+GTIM.US,D,20080104,000000,15.84,18.75,15.45,16.5,3272,0
+GTIM.US,D,20080107,000000,15.06,18.42,15.06,18.42,166,0
+GTIM.US,D,20080109,000000,18.3,18.75,17.98,18.75,1093,0
+GTIM.US,D,20080111,000000,15.06,18.6,15.06,18.6,133,0
+GTIM.US,D,20080114,000000,18,18,18,18,166,0
+GTIM.US,D,20080117,000000,16.02,16.02,15,15.9,250,0
+GTIM.US,D,20080122,000000,16.8,16.8,15.33,16.8,133,0
+GTIM.US,D,20080123,000000,15.42,16.77,15.42,16.77,166,0
+GTIM.US,D,20080124,000000,16.5,18,16.5,18,233,0
+GTIM.US,D,20080125,000000,17.1,17.1,17.1,17.1,66,0
+GTIM.US,D,20080129,000000,16.5,16.65,16.5,16.5,170,0
+GTIM.US,D,20080130,000000,16.5,16.5,16.5,16.5,33,0
+GTIM.US,D,20080131,000000,17.85,17.85,17.85,17.85,36,0
+GTIM.US,D,20080201,000000,17.25,17.25,15.48,17.09,116,0
+GTIM.US,D,20080204,000000,15.51,17.18,15.51,15.51,733,0
+GTIM.US,D,20080205,000000,16.5,17.85,14.61,15,965,0
+GTIM.US,D,20080206,000000,15.57,15.57,15.57,15.57,33,0
+GTIM.US,D,20080208,000000,16.47,17.49,15.9,16.8,1431,0
+GTIM.US,D,20080211,000000,16.56,16.56,16.56,16.56,33,0
+GTIM.US,D,20080212,000000,16.95,16.95,15.15,15.15,83,0
+GTIM.US,D,20080213,000000,15.36,15.36,15.36,15.36,33,0
+GTIM.US,D,20080215,000000,15.15,15.16,15.15,15.16,200,0
+GTIM.US,D,20080219,000000,15.36,15.54,15.3,15.3,516,0
+GTIM.US,D,20080220,000000,15.15,15.3,14.67,15.3,664,0
+GTIM.US,D,20080221,000000,15.27,15.3,15,15,13814,0
+GTIM.US,D,20080222,000000,15.03,15.24,14.97,15.24,133,0
+GTIM.US,D,20080226,000000,15.3,16.17,14.88,15.18,1176,0
+GTIM.US,D,20080227,000000,15.42,15.45,15.42,15.45,66,0
+GTIM.US,D,20080304,000000,15.15,15.15,15.15,15.15,33,0
+GTIM.US,D,20080305,000000,14.55,15,14.55,15,366,0
+GTIM.US,D,20080306,000000,15.03,15.03,15.03,15.03,50,0
+GTIM.US,D,20080307,000000,15,15.06,15,15.06,150,0
+GTIM.US,D,20080310,000000,15.03,15.03,15.03,15.03,200,0
+GTIM.US,D,20080311,000000,15.03,16.47,15.03,16.47,1244,0
+GTIM.US,D,20080312,000000,15.03,15.03,14.55,15.03,233,0
+GTIM.US,D,20080313,000000,14.56,16.2,14.56,16.2,133,0
+GTIM.US,D,20080317,000000,14.79,16.5,14.55,16.38,1300,0
+GTIM.US,D,20080318,000000,16.38,16.47,16.29,16.38,320,0
+GTIM.US,D,20080319,000000,17.19,17.19,17.19,17.19,33,0
+GTIM.US,D,20080320,000000,16.26,16.26,14.55,14.97,2301,0
+GTIM.US,D,20080324,000000,14.68,16.09,14.58,16.09,479,0
+GTIM.US,D,20080327,000000,15.06,15.06,15.06,15.06,66,0
+GTIM.US,D,20080328,000000,14.55,15.76,14.55,15.76,166,0
+GTIM.US,D,20080401,000000,15.06,15.06,15,15.06,166,0
+GTIM.US,D,20080402,000000,15.06,15.06,15.06,15.06,66,0
+GTIM.US,D,20080403,000000,14.55,16.44,14.55,16.35,170,0
+GTIM.US,D,20080404,000000,16.05,16.14,14.58,15,1153,0
+GTIM.US,D,20080407,000000,15,15,15,15,66,0
+GTIM.US,D,20080408,000000,16.38,16.5,16.38,16.5,633,0
+GTIM.US,D,20080410,000000,15,15,15,15,166,0
+GTIM.US,D,20080411,000000,15,16.5,15,16.5,774,0
+GTIM.US,D,20080414,000000,15,20.97,14.7,15.48,28448,0
+GTIM.US,D,20080415,000000,15.75,15.75,15.75,15.75,153,0
+GTIM.US,D,20080416,000000,15.75,15.75,14.88,15,2596,0
+GTIM.US,D,20080417,000000,14.91,14.91,14.91,14.91,83,0
+GTIM.US,D,20080418,000000,14.85,14.97,14.85,14.97,200,0
+GTIM.US,D,20080421,000000,14.7,16.05,14.7,16.05,1801,0
+GTIM.US,D,20080422,000000,15.45,15.45,15.45,15.45,66,0
+GTIM.US,D,20080423,000000,14.4,15.3,14.4,15.3,66,0
+GTIM.US,D,20080424,000000,15.36,15.36,15.36,15.36,33,0
+GTIM.US,D,20080430,000000,15,15,15,15,66,0
+GTIM.US,D,20080501,000000,15.06,15.06,15.06,15.06,33,0
+GTIM.US,D,20080505,000000,15.03,15.12,14.55,15.12,133,0
+GTIM.US,D,20080506,000000,15.03,15.08,14.85,14.85,2433,0
+GTIM.US,D,20080508,000000,14.58,15.57,14.58,15.57,433,0
+GTIM.US,D,20080509,000000,14.58,14.58,14.55,14.55,166,0
+GTIM.US,D,20080513,000000,15,15,14.55,14.55,366,0
+GTIM.US,D,20080514,000000,14.55,14.55,14.55,14.55,53,0
+GTIM.US,D,20080515,000000,14.55,15.06,13.35,14.97,600,0
+GTIM.US,D,20080519,000000,13.29,14.55,13.2,14.52,133,0
+GTIM.US,D,20080520,000000,13.2,14.52,13.2,14.52,83,0
+GTIM.US,D,20080521,000000,14.52,14.52,14.52,14.52,50,0
+GTIM.US,D,20080522,000000,14.4,14.4,14.4,14.4,33,0
+GTIM.US,D,20080527,000000,14.7,14.7,14.7,14.7,33,0
+GTIM.US,D,20080528,000000,14.7,14.7,14.7,14.7,66,0
+GTIM.US,D,20080602,000000,14.4,14.4,14.4,14.4,33,0
+GTIM.US,D,20080603,000000,13.32,14.28,13.32,14.28,66,0
+GTIM.US,D,20080604,000000,14.4,14.4,14.4,14.4,33,0
+GTIM.US,D,20080605,000000,14.43,14.43,14.43,14.43,33,0
+GTIM.US,D,20080606,000000,14.34,14.4,14.34,14.4,100,0
+GTIM.US,D,20080609,000000,13.35,13.35,13.35,13.35,44,0
+GTIM.US,D,20080611,000000,13.29,13.29,11.91,13.17,323,0
+GTIM.US,D,20080612,000000,12.6,12.6,12.3,12.3,466,0
+GTIM.US,D,20080613,000000,13.05,13.17,12.15,13.17,168,0
+GTIM.US,D,20080617,000000,12.15,12.96,11.73,12.96,1133,0
+GTIM.US,D,20080618,000000,11.79,12,11.79,12,333,0
+GTIM.US,D,20080619,000000,12.27,12.3,12.27,12.3,2366,0
+GTIM.US,D,20080620,000000,12,12,12,12,66,0
+GTIM.US,D,20080624,000000,12,12,12,12,266,0
+GTIM.US,D,20080625,000000,12,12.3,10.56,10.56,366,0
+GTIM.US,D,20080626,000000,10.02,10.02,8.13,8.46,4388,0
+GTIM.US,D,20080627,000000,8.19,8.19,6.24,6.24,3458,0
+GTIM.US,D,20080630,000000,6.99,7.17,6.27,6.3,2173,0
+GTIM.US,D,20080701,000000,6.3,6.3,6,6,3191,0
+GTIM.US,D,20080702,000000,6.84,7.17,6.84,7.17,150,0
+GTIM.US,D,20080703,000000,6.75,9,6,9,5227,0
+GTIM.US,D,20080707,000000,6.3,7.65,6.3,7.5,533,0
+GTIM.US,D,20080708,000000,6.3,6.3,6.3,6.3,239,0
+GTIM.US,D,20080710,000000,7.71,9,7.71,8.55,781,0
+GTIM.US,D,20080711,000000,7.23,7.23,6.6,6.72,951,0
+GTIM.US,D,20080714,000000,6.03,6.54,3.06,3.69,19275,0
+GTIM.US,D,20080715,000000,4.11,4.56,3.6,4.56,3642,0
+GTIM.US,D,20080716,000000,4.68,5.79,4.26,4.8,3333,0
+GTIM.US,D,20080717,000000,6.42,12.84,6.42,7.92,21650,0
+GTIM.US,D,20080718,000000,7.5,10.81,6,8.43,4107,0
+GTIM.US,D,20080721,000000,9,9,7.56,8.25,778,0
+GTIM.US,D,20080722,000000,8.97,8.97,7.59,8.52,2106,0
+GTIM.US,D,20080723,000000,8.34,9,7.59,9,689,0
+GTIM.US,D,20080724,000000,9.06,9.06,9.06,9.06,58,0
+GTIM.US,D,20080725,000000,9.03,9.03,7.8,7.8,266,0
+GTIM.US,D,20080728,000000,7.65,7.83,7.59,7.74,133,0
+GTIM.US,D,20080730,000000,7.59,7.59,7.5,7.5,733,0
+GTIM.US,D,20080731,000000,7.56,7.56,7.5,7.56,1263,0
+GTIM.US,D,20080801,000000,7.5,7.62,7.5,7.5,1166,0
+GTIM.US,D,20080804,000000,7.5,7.5,7.5,7.5,333,0
+GTIM.US,D,20080811,000000,8.97,10.5,8.97,10.5,1333,0
+GTIM.US,D,20080812,000000,10.5,10.5,9.12,10.32,928,0
+GTIM.US,D,20080814,000000,9.75,9.75,9.75,9.75,33,0
+GTIM.US,D,20080815,000000,10.44,10.5,9.6,10.5,490,0
+GTIM.US,D,20080820,000000,10.5,10.5,10.5,10.5,100,0
+GTIM.US,D,20080821,000000,9.11,9.11,9,9,100,0
+GTIM.US,D,20080822,000000,8.67,9,7.55,7.55,166,0
+GTIM.US,D,20080825,000000,10.35,10.35,7.5,7.5,573,0
+GTIM.US,D,20080826,000000,7.5,7.65,7.5,7.65,166,0
+GTIM.US,D,20080902,000000,7.8,8.1,7.8,8.1,66,0
+GTIM.US,D,20080903,000000,7.65,7.65,6.15,6.15,666,0
+GTIM.US,D,20080904,000000,6.9,6.9,6.9,6.9,47,0
+GTIM.US,D,20080908,000000,6.9,6.9,6.9,6.9,300,0
+GTIM.US,D,20080909,000000,6.75,6.75,6.75,6.75,266,0
+GTIM.US,D,20080911,000000,7.14,8.1,7.05,7.98,233,0
+GTIM.US,D,20080912,000000,7.17,7.17,7.17,7.17,33,0
+GTIM.US,D,20080916,000000,8.07,8.07,6.6,6.6,200,0
+GTIM.US,D,20080922,000000,6.6,6.6,6.6,6.6,83,0
+GTIM.US,D,20080924,000000,6.99,8.82,6.72,6.82,1966,0
+GTIM.US,D,20080925,000000,6.81,6.81,6,6,2973,0
+GTIM.US,D,20080926,000000,6,8.25,6,6.19,11015,0
+GTIM.US,D,20080929,000000,6,6,6,6,43,0
+GTIM.US,D,20080930,000000,6.75,6.75,6.75,6.75,523,0
+GTIM.US,D,20081001,000000,6.75,8.85,6.24,7.05,1488,0
+GTIM.US,D,20081002,000000,8.85,8.85,6,6,1669,0
+GTIM.US,D,20081006,000000,6.3,7.95,6,6,838,0
+GTIM.US,D,20081007,000000,6,6,4.68,4.68,100,0
+GTIM.US,D,20081008,000000,5.25,7.29,4.8,4.85,1821,0
+GTIM.US,D,20081010,000000,4.95,5.28,4.95,5.28,133,0
+GTIM.US,D,20081013,000000,7.74,7.77,5.1,6.72,1966,0
+GTIM.US,D,20081014,000000,6.72,6.72,6.72,6.72,33,0
+GTIM.US,D,20081015,000000,4.95,4.95,3.87,3.87,446,0
+GTIM.US,D,20081016,000000,6.3,6.3,6.14,6.14,496,0
+GTIM.US,D,20081020,000000,4.68,5.43,2.28,3.81,7119,0
+GTIM.US,D,20081021,000000,3.6,4.19,2.7,3.45,16922,0
+GTIM.US,D,20081022,000000,3.69,3.75,3.15,3.3,3044,0
+GTIM.US,D,20081024,000000,3.15,3.45,3,3.15,1251,0
+GTIM.US,D,20081027,000000,3,3,2.28,2.7,2514,0
+GTIM.US,D,20081028,000000,2.73,3,2.73,3,747,0
+GTIM.US,D,20081029,000000,3.3,5.01,2.97,5.01,1583,0
+GTIM.US,D,20081030,000000,3.09,4.35,2.73,4.17,5064,0
+GTIM.US,D,20081103,000000,3.75,3.75,2.55,3.72,1741,0
+GTIM.US,D,20081104,000000,3.06,3.6,3.06,3.56,916,0
+GTIM.US,D,20081105,000000,3.6,3.6,3.6,3.6,200,0
+GTIM.US,D,20081106,000000,3.42,3.42,3,3.06,1463,0
+GTIM.US,D,20081110,000000,3,5.04,3,3.63,4025,0
+GTIM.US,D,20081111,000000,3.93,3.93,3.93,3.93,333,0
+GTIM.US,D,20081112,000000,4.41,4.41,3.64,3.64,175,0
+GTIM.US,D,20081114,000000,4.05,4.41,4.05,4.41,873,0
+GTIM.US,D,20081117,000000,4.35,4.35,4.05,4.05,486,0
+GTIM.US,D,20081118,000000,4.5,6.51,4.25,4.35,341,0
+GTIM.US,D,20081119,000000,4.35,4.35,3.93,3.93,1499,0
+GTIM.US,D,20081121,000000,3.96,3.96,3.96,3.96,266,0
+GTIM.US,D,20081124,000000,4.2,4.2,4.2,4.2,41,0
+GTIM.US,D,20081126,000000,4.5,4.5,3.96,4.38,408,0
+GTIM.US,D,20081128,000000,3.93,3.93,3.93,3.93,33,0
+GTIM.US,D,20081201,000000,3.93,3.94,3.9,3.9,699,0
+GTIM.US,D,20081202,000000,4.5,4.5,3.9,3.9,266,0
+GTIM.US,D,20081203,000000,3.9,3.9,3.9,3.9,66,0
+GTIM.US,D,20081208,000000,4.5,4.5,3.96,3.96,166,0
+GTIM.US,D,20081215,000000,4.5,5.1,3.9,3.9,978,0
+GTIM.US,D,20081216,000000,3.93,3.93,3.9,3.9,100,0
+GTIM.US,D,20081217,000000,4.77,4.8,3.93,3.93,477,0
+GTIM.US,D,20081218,000000,4.92,4.92,3.9,3.9,400,0
+GTIM.US,D,20081219,000000,3.9,3.9,3.9,3.9,65,0
+GTIM.US,D,20081222,000000,5.4,5.4,4.08,4.08,566,0
+GTIM.US,D,20081223,000000,3.9,3.9,3.9,3.9,66,0
+GTIM.US,D,20081224,000000,4.08,4.08,4.08,4.08,33,0
+GTIM.US,D,20081226,000000,3.9,3.9,3.9,3.9,100,0
+GTIM.US,D,20081229,000000,3.9,3.9,3.9,3.9,33,0
+GTIM.US,D,20081230,000000,4.42,4.42,3.96,3.96,166,0
+GTIM.US,D,20081231,000000,3.81,3.97,3.72,3.94,233,0
+GTIM.US,D,20090105,000000,4.29,4.72,4.29,4.72,178,0
+GTIM.US,D,20090121,000000,3.9,3.9,3.15,3.15,342,0
+GTIM.US,D,20090127,000000,3.6,3.6,3.6,3.6,200,0
+GTIM.US,D,20090128,000000,3.6,3.7,3.15,3.7,366,0
+GTIM.US,D,20090202,000000,3.15,3.15,3.15,3.15,163,0
+GTIM.US,D,20090203,000000,3.24,3.24,3.24,3.24,33,0
+GTIM.US,D,20090209,000000,3.57,3.57,3.57,3.57,33,0
+GTIM.US,D,20090210,000000,3.57,3.59,3.57,3.59,66,0
+GTIM.US,D,20090213,000000,3.24,3.24,3.15,3.15,1001,0
+GTIM.US,D,20090219,000000,3.15,3.15,3.15,3.15,533,0
+GTIM.US,D,20090220,000000,3,3,2.97,2.97,926,0
+GTIM.US,D,20090223,000000,2.7,2.7,2.7,2.7,333,0
+GTIM.US,D,20090225,000000,2.5,2.64,2.28,2.28,583,0
+GTIM.US,D,20090226,000000,2.64,2.64,2.25,2.25,597,0
+GTIM.US,D,20090227,000000,2.35,2.35,2.35,2.35,119,0
+GTIM.US,D,20090302,000000,2.49,2.94,2.25,2.4,833,0
+GTIM.US,D,20090304,000000,2.37,3.75,2.37,3.75,2014,0
+GTIM.US,D,20090306,000000,3,3,3,3,33,0
+GTIM.US,D,20090310,000000,3.36,3.78,2.7,2.7,466,0
+GTIM.US,D,20090311,000000,2.67,2.67,2.67,2.67,166,0
+GTIM.US,D,20090313,000000,2.86,2.86,2.85,2.85,200,0
+GTIM.US,D,20090319,000000,2.9,2.9,2.76,2.76,797,0
+GTIM.US,D,20090323,000000,3.21,3.21,3.21,3.21,33,0
+GTIM.US,D,20090324,000000,2.76,2.76,2.76,2.76,999,0
+GTIM.US,D,20090330,000000,3.51,3.51,3.51,3.51,66,0
+GTIM.US,D,20090331,000000,3.18,3.36,3.18,3.36,66,0
+GTIM.US,D,20090403,000000,3.84,4.35,3.84,4.35,366,0
+GTIM.US,D,20090406,000000,3.6,3.6,3.3,3.3,333,0
+GTIM.US,D,20090408,000000,3.6,3.6,3.6,3.6,116,0
+GTIM.US,D,20090415,000000,3.6,3.6,3.6,3.6,66,0
+GTIM.US,D,20090416,000000,3.63,3.63,3.45,3.45,666,0
+GTIM.US,D,20090417,000000,3.45,3.45,3.45,3.45,63,0
+GTIM.US,D,20090430,000000,3.6,3.6,3.6,3.6,166,0
+GTIM.US,D,20090504,000000,3.6,3.6,3.45,3.45,1937,0
+GTIM.US,D,20090506,000000,3.54,3.54,3,3,1033,0
+GTIM.US,D,20090507,000000,3,6.9,3,5.1,6693,0
+GTIM.US,D,20090508,000000,6.6,7.5,5.1,6,3158,0
+GTIM.US,D,20090511,000000,5.97,6,5.88,5.88,2399,0
+GTIM.US,D,20090512,000000,5.91,6.57,5.91,6.3,1193,0
+GTIM.US,D,20090513,000000,5.1,7.2,5.1,6.27,1147,0
+GTIM.US,D,20090515,000000,6.3,6.3,6.3,6.3,33,0
+GTIM.US,D,20090518,000000,6.3,6.3,6.3,6.3,66,0
+GTIM.US,D,20090519,000000,6.15,6.15,5.25,5.25,177,0
+GTIM.US,D,20090520,000000,6.15,6.15,6.15,6.15,886,0
+GTIM.US,D,20090522,000000,5.25,6.6,3.57,3.6,955,0
+GTIM.US,D,20090526,000000,3.6,6.5,3.6,5.97,244,0
+GTIM.US,D,20090527,000000,6,6,4.55,4.55,1186,0
+GTIM.US,D,20090528,000000,4.71,5.95,4.5,5.73,1729,0
+GTIM.US,D,20090529,000000,5.76,6,4.58,6,2123,0
+GTIM.US,D,20090601,000000,4.86,4.86,3.87,4.35,1064,0
+GTIM.US,D,20090602,000000,5.22,5.4,4.35,4.35,200,0
+GTIM.US,D,20090603,000000,5.93,5.93,4.5,5.24,1066,0
+GTIM.US,D,20090604,000000,4.65,5.55,4.2,4.38,753,0
+GTIM.US,D,20090605,000000,5.34,5.34,4.41,4.65,266,0
+GTIM.US,D,20090608,000000,5.31,5.31,5.31,5.31,266,0
+GTIM.US,D,20090609,000000,4.29,5.7,4.2,5.7,773,0
+GTIM.US,D,20090610,000000,4.38,5.18,4.38,4.77,2139,0
+GTIM.US,D,20090611,000000,4.77,4.77,4.44,4.44,1371,0
+GTIM.US,D,20090612,000000,4.5,5.31,4.5,4.53,1066,0
+GTIM.US,D,20090616,000000,4.5,4.8,4.5,4.5,400,0
+GTIM.US,D,20090618,000000,4.5,4.5,4.5,4.5,33,0
+GTIM.US,D,20090619,000000,4.5,4.65,4.5,4.65,566,0
+GTIM.US,D,20090622,000000,4.35,4.35,4.35,4.35,333,0
+GTIM.US,D,20090623,000000,4.35,4.35,4.05,4.05,1933,0
+GTIM.US,D,20090624,000000,4.2,4.2,4.2,4.2,533,0
+GTIM.US,D,20090625,000000,4.56,4.56,4.56,4.56,100,0
+GTIM.US,D,20090626,000000,4.44,4.44,4.05,4.07,591,0
+GTIM.US,D,20090629,000000,4.05,4.05,4.05,4.05,308,0
+GTIM.US,D,20090630,000000,4.2,4.2,3.96,4.05,1163,0
+GTIM.US,D,20090701,000000,4.05,4.05,3.6,3.6,1833,0
+GTIM.US,D,20090702,000000,4.05,4.05,4.05,4.05,500,0
+GTIM.US,D,20090706,000000,4.35,4.5,4.35,4.49,577,0
+GTIM.US,D,20090707,000000,4.05,4.05,4.05,4.05,999,0
+GTIM.US,D,20090708,000000,4.39,4.39,4.05,4.05,1033,0
+GTIM.US,D,20090709,000000,3.9,4.35,3.9,4.2,266,0
+GTIM.US,D,20090710,000000,3.63,3.87,3.33,3.6,1100,0
+GTIM.US,D,20090714,000000,4.11,4.11,4.11,4.11,66,0
+GTIM.US,D,20090716,000000,3.92,3.92,3.92,3.92,38,0
+GTIM.US,D,20090720,000000,3.6,4.09,3.6,4.09,450,0
+GTIM.US,D,20090721,000000,3.39,3.78,3.24,3.78,783,0
+GTIM.US,D,20090723,000000,3.45,3.45,3.45,3.45,33,0
+GTIM.US,D,20090724,000000,3.45,3.45,3.45,3.45,0,0
+GTIM.US,D,20090727,000000,3.45,3.45,3.45,3.45,0,0
+GTIM.US,D,20090728,000000,3.45,3.45,3.45,3.45,0,0
+GTIM.US,D,20090729,000000,3.3,4.35,3.3,3.75,1788,0
+GTIM.US,D,20090730,000000,4.28,4.28,4.28,4.28,33,0
+GTIM.US,D,20090731,000000,4.28,4.28,4.28,4.28,0,0
+GTIM.US,D,20090803,000000,3.81,4.26,3.6,4.26,1018,0
+GTIM.US,D,20090804,000000,4.2,4.35,4.2,4.28,1825,0
+GTIM.US,D,20090805,000000,3.75,4.23,3.75,4.17,1033,0
+GTIM.US,D,20090806,000000,4.17,4.17,4.17,4.17,0,0
+GTIM.US,D,20090807,000000,4.17,4.23,3.75,3.75,1216,0
+GTIM.US,D,20090810,000000,3.75,3.75,3.75,3.75,0,0
+GTIM.US,D,20090811,000000,4.2,4.5,4.2,4.5,1575,0
+GTIM.US,D,20090812,000000,4.65,4.65,3.9,4.65,291,0
+GTIM.US,D,20090813,000000,4.35,4.35,4.35,4.35,166,0
+GTIM.US,D,20090814,000000,3.63,4.48,3.63,4.35,766,0
+GTIM.US,D,20090817,000000,4.65,4.95,4.5,4.7,993,0
+GTIM.US,D,20090818,000000,4.86,4.95,4.65,4.89,1083,0
+GTIM.US,D,20090819,000000,4.95,4.95,3.72,3.72,800,0
+GTIM.US,D,20090821,000000,4.2,4.65,4.2,4.65,833,0
+GTIM.US,D,20090824,000000,4.2,4.77,4.19,4.76,1442,0
+GTIM.US,D,20090825,000000,3.75,4.5,3.75,4.5,756,0
+GTIM.US,D,20090826,000000,4.2,4.2,4.2,4.2,166,0
+GTIM.US,D,20090828,000000,3.78,4.05,3.75,3.9,3177,0
+GTIM.US,D,20090831,000000,3.66,3.75,3.6,3.6,3279,0
+GTIM.US,D,20090901,000000,3.6,3.6,3.6,3.6,166,0
+GTIM.US,D,20090902,000000,3.9,3.9,3.9,3.9,50,0
+GTIM.US,D,20090903,000000,3.66,3.7,3.63,3.7,899,0
+GTIM.US,D,20090904,000000,3.63,3.9,3.63,3.9,533,0
+GTIM.US,D,20090909,000000,3.87,3.89,3.75,3.75,403,0
+GTIM.US,D,20090911,000000,3.75,3.75,3.75,3.75,833,0
+GTIM.US,D,20090914,000000,3.93,3.93,3.66,3.92,366,0
+GTIM.US,D,20090915,000000,3.87,3.87,3.87,3.87,33,0
+GTIM.US,D,20090916,000000,3.63,3.75,3.63,3.75,2666,0
+GTIM.US,D,20090921,000000,3.66,3.86,3.63,3.86,869,0
+GTIM.US,D,20090923,000000,3.75,3.75,3.6,3.6,2190,0
+GTIM.US,D,20090930,000000,3.63,3.63,3.63,3.63,66,0
+GTIM.US,D,20091001,000000,3.6,3.6,3.6,3.6,686,0
+GTIM.US,D,20091005,000000,3.6,3.6,3.6,3.6,1313,0
+GTIM.US,D,20091008,000000,3.45,3.45,3.45,3.45,133,0
+GTIM.US,D,20091009,000000,3.6,3.6,3.36,3.36,300,0
+GTIM.US,D,20091012,000000,3.36,3.36,3.36,3.36,585,0
+GTIM.US,D,20091013,000000,3.36,3.36,3.3,3.3,500,0
+GTIM.US,D,20091015,000000,3.3,3.45,3.3,3.3,366,0
+GTIM.US,D,20091016,000000,3.3,3.3,3.3,3.3,333,0
+GTIM.US,D,20091019,000000,3.24,3.5,3.24,3.5,366,0
+GTIM.US,D,20091026,000000,3.33,3.33,3.33,3.33,33,0
+GTIM.US,D,20091028,000000,3.33,3.33,3.33,3.33,166,0
+GTIM.US,D,20091030,000000,3.51,3.51,3.45,3.45,320,0
+GTIM.US,D,20091102,000000,3.33,3.33,3.33,3.33,33,0
+GTIM.US,D,20091103,000000,3.33,3.33,3.3,3.3,598,0
+GTIM.US,D,20091104,000000,3.3,3.3,3.15,3.15,642,0
+GTIM.US,D,20091106,000000,3.3,3.45,3.3,3.45,249,0
+GTIM.US,D,20091111,000000,3.75,3.75,3.6,3.6,333,0
+GTIM.US,D,20091112,000000,3.3,3.3,3.3,3.3,33,0
+GTIM.US,D,20091116,000000,3.3,3.3,3.3,3.3,66,0
+GTIM.US,D,20091117,000000,3.45,3.45,3.45,3.45,266,0
+GTIM.US,D,20091118,000000,3.54,3.75,3.15,3.15,1899,0
+GTIM.US,D,20091125,000000,3.66,3.66,3.25,3.25,1564,0
+GTIM.US,D,20091130,000000,3.27,4.68,3.15,3.15,7080,0
+GTIM.US,D,20091201,000000,3.24,3.24,3.24,3.24,66,0
+GTIM.US,D,20091204,000000,3.35,3.35,3.35,3.35,100,0
+GTIM.US,D,20091210,000000,3.3,3.3,3.3,3.3,1899,0
+GTIM.US,D,20091211,000000,3.3,3.3,3.24,3.24,666,0
+GTIM.US,D,20091214,000000,3.24,3.24,3.24,3.24,33,0
+GTIM.US,D,20091216,000000,3.3,4.11,3.24,4.11,133,0
+GTIM.US,D,20091217,000000,3.9,3.9,3.27,3.3,372,0
+GTIM.US,D,20091218,000000,3.24,3.24,3.24,3.24,35,0
+GTIM.US,D,20091221,000000,3.87,3.87,3.24,3.27,263,0
+GTIM.US,D,20091223,000000,3.27,3.27,3.24,3.24,1542,0
+GTIM.US,D,20100105,000000,3.3,3.3,3.3,3.3,100,0
+GTIM.US,D,20100107,000000,3.27,3.27,3.27,3.27,33,0
+GTIM.US,D,20100108,000000,3.45,3.45,3.45,3.45,246,0
+GTIM.US,D,20100112,000000,3.27,3.27,3.27,3.27,65,0
+GTIM.US,D,20100115,000000,3.42,3.42,3.42,3.42,33,0
+GTIM.US,D,20100119,000000,3.39,3.45,3.39,3.45,54159,0
+GTIM.US,D,20100120,000000,3.75,3.75,3.75,3.75,66,0
+GTIM.US,D,20100121,000000,3.84,3.84,3.84,3.84,66,0
+GTIM.US,D,20100126,000000,3.66,3.75,3.54,3.75,686,0
+GTIM.US,D,20100128,000000,3.45,3.72,3.45,3.72,444,0
+GTIM.US,D,20100129,000000,3.6,3.6,3.5,3.5,66,0
+GTIM.US,D,20100201,000000,3.51,3.65,3.51,3.65,231,0
+GTIM.US,D,20100202,000000,3.48,3.48,3.39,3.39,313,0
+GTIM.US,D,20100203,000000,3.36,3.36,3.36,3.36,300,0
+GTIM.US,D,20100204,000000,3.36,3.57,3.3,3.54,540,0
+GTIM.US,D,20100205,000000,3.3,3.3,3.24,3.24,400,0
+GTIM.US,D,20100208,000000,3.39,3.39,3.39,3.39,33,0
+GTIM.US,D,20100212,000000,3.24,3.24,3.24,3.24,55,0
+GTIM.US,D,20100216,000000,3.24,3.24,3.24,3.24,185,0
+GTIM.US,D,20100218,000000,3.3,3.45,3.3,3.45,1016,0
+GTIM.US,D,20100223,000000,3.3,3.62,2.88,3.62,5536,0
+GTIM.US,D,20100224,000000,3.21,3.24,3,3.15,460,0
+GTIM.US,D,20100225,000000,3.27,3.27,3.27,3.27,199,0
+GTIM.US,D,20100226,000000,3.15,3.15,3.15,3.15,2166,0
+GTIM.US,D,20100301,000000,3.15,3.15,3.15,3.15,166,0
+GTIM.US,D,20100302,000000,3.15,3.3,3.15,3.29,318,0
+GTIM.US,D,20100303,000000,3.28,3.28,3.28,3.28,66,0
+GTIM.US,D,20100304,000000,3.15,3.15,3.15,3.15,266,0
+GTIM.US,D,20100305,000000,3.24,3.24,3.24,3.24,3366,0
+GTIM.US,D,20100308,000000,3.48,3.6,3.07,3.12,1133,0
+GTIM.US,D,20100309,000000,3.45,3.45,3.33,3.33,200,0
+GTIM.US,D,20100310,000000,3.3,3.75,3.3,3.69,1732,0
+GTIM.US,D,20100311,000000,3.57,3.6,3.57,3.57,293,0
+GTIM.US,D,20100312,000000,3.18,3.84,3.18,3.84,466,0
+GTIM.US,D,20100315,000000,3.33,3.33,3.3,3.3,333,0
+GTIM.US,D,20100316,000000,3.33,3.33,3.33,3.33,133,0
+GTIM.US,D,20100317,000000,3.57,3.57,3.09,3.09,1386,0
+GTIM.US,D,20100318,000000,3.6,3.75,3.57,3.75,966,0
+GTIM.US,D,20100319,000000,3.75,4.32,3.24,3.96,2513,0
+GTIM.US,D,20100322,000000,3.54,3.75,3.45,3.75,1018,0
+GTIM.US,D,20100324,000000,3.6,3.6,3.6,3.6,33,0
+GTIM.US,D,20100326,000000,3.57,3.57,3.57,3.57,118,0
+GTIM.US,D,20100329,000000,3.6,3.6,3.48,3.48,120,0
+GTIM.US,D,20100330,000000,3.24,3.24,3.24,3.24,109,0
+GTIM.US,D,20100401,000000,3.33,3.33,3.33,3.33,166,0
+GTIM.US,D,20100405,000000,3.41,3.41,3.41,3.41,60,0
+GTIM.US,D,20100406,000000,3.24,3.47,3.24,3.47,216,0
+GTIM.US,D,20100408,000000,3.24,3.24,3.24,3.24,133,0
+GTIM.US,D,20100409,000000,3.54,3.75,3.54,3.75,873,0
+GTIM.US,D,20100412,000000,3.21,3.75,3.21,3.75,211,0
+GTIM.US,D,20100414,000000,3.46,3.46,3.46,3.46,66,0
+GTIM.US,D,20100421,000000,3.33,3.33,3.33,3.33,403,0
+GTIM.US,D,20100422,000000,3.33,4.02,3.18,3.21,5755,0
+GTIM.US,D,20100423,000000,3.18,3.18,3.18,3.18,166,0
+GTIM.US,D,20100426,000000,3.2,3.2,3.18,3.18,409,0
+GTIM.US,D,20100427,000000,3.18,3.18,3.18,3.18,100,0
+GTIM.US,D,20100429,000000,3.18,3.75,3.18,3.54,541,0
+GTIM.US,D,20100503,000000,3.18,3.18,3.18,3.18,66,0
+GTIM.US,D,20100505,000000,3.18,3.18,3.18,3.18,33,0
+GTIM.US,D,20100507,000000,3.18,3.18,3.18,3.18,67,0
+GTIM.US,D,20100510,000000,3.12,3.14,3.09,3.09,899,0
+GTIM.US,D,20100512,000000,3.15,3.18,3.15,3.18,519,0
+GTIM.US,D,20100513,000000,3.31,3.31,3.31,3.31,33,0
+GTIM.US,D,20100514,000000,3.09,3.09,3.03,3.03,382,0
+GTIM.US,D,20100517,000000,3.09,3.09,3.09,3.09,137,0
+GTIM.US,D,20100519,000000,3.03,3.03,3.03,3.03,46,0
+GTIM.US,D,20100520,000000,3.12,3.12,3.03,3.03,175,0
+GTIM.US,D,20100521,000000,3.03,3.03,3.03,3.03,370,0
+GTIM.US,D,20100524,000000,3.3,3.3,3.03,3.21,1176,0
+GTIM.US,D,20100525,000000,3.21,3.21,3,3,2212,0
+GTIM.US,D,20100526,000000,3.1,3.48,3.1,3.48,242,0
+GTIM.US,D,20100528,000000,3,3,2.7,2.82,2147,0
+GTIM.US,D,20100601,000000,3.51,3.51,2.97,2.97,233,0
+GTIM.US,D,20100602,000000,3.21,3.21,3.03,3.03,466,0
+GTIM.US,D,20100603,000000,3.39,3.39,3.03,3.03,366,0
+GTIM.US,D,20100604,000000,2.82,2.82,2.82,2.82,33,0
+GTIM.US,D,20100607,000000,2.82,2.85,2.76,2.76,218,0
+GTIM.US,D,20100608,000000,3.09,3.09,2.76,2.76,557,0
+GTIM.US,D,20100609,000000,3.09,3.09,2.97,2.97,237,0
+GTIM.US,D,20100610,000000,2.86,2.86,2.86,2.86,166,0
+GTIM.US,D,20100611,000000,2.76,2.76,2.76,2.76,50,0
+GTIM.US,D,20100614,000000,2.76,2.76,2.76,2.76,100,0
+GTIM.US,D,20100615,000000,2.76,2.76,2.76,2.76,33,0
+GTIM.US,D,20100621,000000,2.79,2.79,2.79,2.79,33,0
+GTIM.US,D,20100625,000000,2.79,2.79,2.79,2.79,36,0
+GTIM.US,D,20100629,000000,2.79,2.79,2.79,2.79,336,0
+GTIM.US,D,20100630,000000,2.76,2.76,2.76,2.76,1666,0
+GTIM.US,D,20100713,000000,2.85,2.85,2.85,2.85,106,0
+GTIM.US,D,20100714,000000,2.82,2.85,2.82,2.85,666,0
+GTIM.US,D,20100720,000000,2.85,2.85,2.85,2.85,580,0
+GTIM.US,D,20100721,000000,2.76,2.76,2.76,2.76,666,0
+GTIM.US,D,20100722,000000,2.85,3,2.85,3,475,0
+GTIM.US,D,20100723,000000,2.97,3,2.97,2.99,544,0
+GTIM.US,D,20100727,000000,2.97,3.03,2.97,3.03,999,0
+GTIM.US,D,20100802,000000,2.76,3,2.76,3,91,0
+GTIM.US,D,20100803,000000,2.49,2.64,2.49,2.64,125,0
+GTIM.US,D,20100804,000000,2.85,3.09,2.64,2.75,1984,0
+GTIM.US,D,20100810,000000,2.55,2.55,2.31,2.31,300,0
+GTIM.US,D,20100813,000000,2.31,2.31,2.31,2.31,266,0
+GTIM.US,D,20100816,000000,1.77,1.8,1.59,1.59,1033,0
+GTIM.US,D,20100817,000000,1.8,3,1.8,2.73,2849,0
+GTIM.US,D,20100818,000000,2.25,2.25,2.25,2.25,33,0
+GTIM.US,D,20100819,000000,2.25,2.25,2.25,2.25,66,0
+GTIM.US,D,20100823,000000,2.28,2.28,2.03,2.08,333,0
+GTIM.US,D,20100826,000000,2.22,2.22,2.22,2.22,34,0
+GTIM.US,D,20100827,000000,2.54,2.73,2.4,2.73,666,0
+GTIM.US,D,20100830,000000,2.73,2.76,2.7,2.76,1264,0
+GTIM.US,D,20100901,000000,2.1,2.1,1.65,1.74,1099,0
+GTIM.US,D,20100902,000000,1.75,3,1.05,1.08,24173,0
+GTIM.US,D,20100903,000000,1.15,1.59,0.9,0.9,35195,0
+GTIM.US,D,20100907,000000,0.99,1.32,0.99,1.2,16741,0
+GTIM.US,D,20100908,000000,1.35,1.35,1.05,1.32,7241,0
+GTIM.US,D,20100909,000000,1.33,1.33,1.2,1.2,259,0
+GTIM.US,D,20100910,000000,1.29,1.29,1.29,1.29,4599,0
+GTIM.US,D,20100913,000000,1.32,1.44,1.32,1.38,4100,0
+GTIM.US,D,20100914,000000,1.44,1.77,1.44,1.77,12657,0
+GTIM.US,D,20100915,000000,1.8,2.46,1.8,2.4,19982,0
+GTIM.US,D,20100916,000000,2.43,2.46,2.22,2.28,18880,0
+GTIM.US,D,20100917,000000,2.34,2.46,2.34,2.46,843,0
+GTIM.US,D,20100920,000000,2.22,2.28,2.1,2.28,3899,0
+GTIM.US,D,20100921,000000,2.13,2.28,1.96,2.28,1799,0
+GTIM.US,D,20100922,000000,1.98,2.22,1.98,2.22,2327,0
+GTIM.US,D,20100923,000000,1.95,2.28,1.95,2.28,1723,0
+GTIM.US,D,20100924,000000,2.28,2.4,2,2.4,1743,0
+GTIM.US,D,20100927,000000,2.1,2.82,1.98,2.73,12470,0
+GTIM.US,D,20100928,000000,2.56,2.56,2.46,2.46,100,0
+GTIM.US,D,20100929,000000,2.55,2.55,2.55,2.55,66,0
+GTIM.US,D,20100930,000000,2.7,2.82,2.7,2.82,783,0
+GTIM.US,D,20101001,000000,2.82,3,2.76,3,2733,0
+GTIM.US,D,20101004,000000,3,3,2.46,2.46,475,0
+GTIM.US,D,20101005,000000,2.55,2.55,1.92,2.25,6124,0
+GTIM.US,D,20101006,000000,2.25,2.51,2.1,2.22,6263,0
+GTIM.US,D,20101007,000000,2.4,2.4,2.4,2.4,4202,0
+GTIM.US,D,20101008,000000,2.4,2.42,2.4,2.42,2418,0
+GTIM.US,D,20101011,000000,2.58,2.58,2.43,2.43,799,0
+GTIM.US,D,20101015,000000,2.01,2.25,2.01,2.25,130,0
+GTIM.US,D,20101018,000000,2.27,2.27,2.25,2.25,88,0
+GTIM.US,D,20101019,000000,2.16,2.25,2.16,2.25,699,0
+GTIM.US,D,20101020,000000,2.25,2.25,2.16,2.16,266,0
+GTIM.US,D,20101021,000000,2.16,2.16,2.16,2.16,66,0
+GTIM.US,D,20101022,000000,2.16,2.16,2.16,2.16,200,0
+GTIM.US,D,20101026,000000,2.07,2.5,2.07,2.29,150,0
+GTIM.US,D,20101029,000000,2.25,2.25,2.25,2.25,41,0
+GTIM.US,D,20101102,000000,2.1,2.25,2.1,2.1,200,0
+GTIM.US,D,20101103,000000,2.25,2.25,2.25,2.25,33,0
+GTIM.US,D,20101104,000000,2.25,2.25,2.25,2.25,68901,0
+GTIM.US,D,20101105,000000,2.25,2.25,2.14,2.25,4049,0
+GTIM.US,D,20101108,000000,2.14,2.25,2.14,2.25,712,0
+GTIM.US,D,20101111,000000,2.25,2.25,2.25,2.25,2833,0
+GTIM.US,D,20101116,000000,2.04,2.04,2.04,2.04,33,0
+GTIM.US,D,20101118,000000,2.91,2.91,2.13,2.22,233,0
+GTIM.US,D,20101119,000000,2.1,2.1,2.04,2.04,233,0
+GTIM.US,D,20101123,000000,2.07,2.1,2.07,2.1,1366,0
+GTIM.US,D,20101124,000000,2.1,2.1,1.9,2.07,922,0
+GTIM.US,D,20101126,000000,2.07,2.07,2.07,2.07,66,0
+GTIM.US,D,20101201,000000,2.1,2.1,2.1,2.1,1235,0
+GTIM.US,D,20101203,000000,1.99,2.04,1.99,2.04,100,0
+GTIM.US,D,20101206,000000,2.01,2.1,2.01,2.1,233,0
+GTIM.US,D,20101208,000000,2.1,2.1,1.2,1.62,30818,0
+GTIM.US,D,20101209,000000,1.59,1.59,1.59,1.59,33,0
+GTIM.US,D,20101210,000000,1.59,1.76,1.59,1.73,1392,0
+GTIM.US,D,20101213,000000,1.5,2.04,1.5,1.56,2940,0
+GTIM.US,D,20101214,000000,1.53,1.71,1.53,1.68,636,0
+GTIM.US,D,20101215,000000,1.67,1.8,1.65,1.8,3583,0
+GTIM.US,D,20101216,000000,1.65,1.8,1.65,1.8,616,0
+GTIM.US,D,20101217,000000,1.8,1.8,1.8,1.8,33,0
+GTIM.US,D,20101220,000000,1.89,1.89,1.89,1.89,1766,0
+GTIM.US,D,20101221,000000,1.8,1.95,1.8,1.95,2424,0
+GTIM.US,D,20101223,000000,1.8,1.8,1.8,1.8,93,0
+GTIM.US,D,20101227,000000,1.82,2.01,1.82,1.83,1099,0
+GTIM.US,D,20101228,000000,1.84,1.84,1.84,1.84,333,0
+GTIM.US,D,20101229,000000,1.83,2.1,1.83,2.04,5543,0
+GTIM.US,D,20101230,000000,2.1,2.1,1.89,2.04,4066,0
+GTIM.US,D,20110103,000000,2.06,2.06,2,2,330,0
+GTIM.US,D,20110104,000000,2.1,2.12,1.98,2.1,5647,0
+GTIM.US,D,20110106,000000,0.86,2.1,0.86,2.02,1258,0
+GTIM.US,D,20110107,000000,1.52,2.99,1.52,2.09,8612,0
+GTIM.US,D,20110110,000000,1.95,2.78,1.76,2.68,1900,0
+GTIM.US,D,20110111,000000,2.26,2.67,2.25,2.67,533,0
+GTIM.US,D,20110112,000000,2.25,2.25,2.25,2.25,506,0
+GTIM.US,D,20110113,000000,2.3,2.3,1.75,2.05,4053,0
+GTIM.US,D,20110114,000000,2,2.25,2,2,633,0
+GTIM.US,D,20110118,000000,2.02,2.04,2,2.04,1633,0
+GTIM.US,D,20110119,000000,2,2.3,1.85,2.3,8087,0
+GTIM.US,D,20110121,000000,2.29,3,2.29,2.81,10102,0
+GTIM.US,D,20110124,000000,2.85,3.1,2.56,3,16007,0
+GTIM.US,D,20110125,000000,3,4.89,2.83,4.73,113250,0
+GTIM.US,D,20110126,000000,4.79,4.79,3.11,3.49,203673,0
+GTIM.US,D,20110127,000000,3.53,3.56,3.14,3.32,20557,0
+GTIM.US,D,20110128,000000,3.14,3.16,2.78,2.93,10671,0
+GTIM.US,D,20110131,000000,2.98,4.05,2.11,3.75,208796,0
+GTIM.US,D,20110201,000000,3.96,3.96,3.2,3.55,97877,0
+GTIM.US,D,20110202,000000,3.5,3.67,3.5,3.6,2485,0
+GTIM.US,D,20110203,000000,3.52,3.53,3.5,3.52,3744,0
+GTIM.US,D,20110204,000000,3.5,3.62,3.31,3.33,8781,0
+GTIM.US,D,20110207,000000,3.43,3.73,3.43,3.68,28217,0
+GTIM.US,D,20110208,000000,3.64,3.96,3.63,3.86,5209,0
+GTIM.US,D,20110210,000000,3.8,3.97,3.69,3.75,57201,0
+GTIM.US,D,20110211,000000,3.75,3.87,3.75,3.87,2800,0
+GTIM.US,D,20110214,000000,3.73,3.73,3.68,3.68,4512,0
+GTIM.US,D,20110215,000000,3.98,3.98,3.98,3.98,100,0
+GTIM.US,D,20110216,000000,3.77,3.77,3.56,3.69,2884,0
+GTIM.US,D,20110217,000000,3.87,3.96,3.59,3.59,46288,0
+GTIM.US,D,20110218,000000,3.66,3.93,3.66,3.9,111603,0
+GTIM.US,D,20110222,000000,3.73,3.73,2.95,2.95,36180,0
+GTIM.US,D,20110223,000000,3.18,3.21,2.95,2.95,7417,0
+GTIM.US,D,20110224,000000,2.95,3.08,2.9,3.08,3748,0
+GTIM.US,D,20110225,000000,2.72,2.89,2.72,2.89,1249,0
+GTIM.US,D,20110228,000000,2.89,2.95,2.89,2.95,298,0
+GTIM.US,D,20110301,000000,3.1,3.1,3.1,3.1,200,0
+GTIM.US,D,20110302,000000,2.72,2.98,2.72,2.98,415,0
+GTIM.US,D,20110307,000000,2.7,2.88,2.67,2.67,3700,0
+GTIM.US,D,20110308,000000,2.57,2.58,2.4,2.4,2370,0
+GTIM.US,D,20110309,000000,2.49,2.49,2.18,2.27,3699,0
+GTIM.US,D,20110310,000000,2.28,2.43,2.01,2.24,3499,0
+GTIM.US,D,20110311,000000,2.05,2.27,2.03,2.27,600,0
+GTIM.US,D,20110315,000000,2.23,2.28,2.23,2.28,2496,0
+GTIM.US,D,20110317,000000,2.07,2.12,2.06,2.12,766,0
+GTIM.US,D,20110318,000000,2.06,2.06,2.05,2.05,1689,0
+GTIM.US,D,20110323,000000,2.01,2.01,1.99,1.99,1000,0
+GTIM.US,D,20110325,000000,1.95,1.95,1.95,1.95,200,0
+GTIM.US,D,20110328,000000,1.88,1.91,1.88,1.91,942,0
+GTIM.US,D,20110329,000000,1.8,1.8,1.8,1.8,235,0
+GTIM.US,D,20110330,000000,1.99,2.39,1.99,2.3,4286,0
+GTIM.US,D,20110331,000000,2.32,2.39,2.05,2.25,4338,0
+GTIM.US,D,20110401,000000,2.32,2.32,1.91,1.96,3601,0
+GTIM.US,D,20110404,000000,1.95,1.99,1.9,1.9,4766,0
+GTIM.US,D,20110405,000000,2.29,2.39,2.25,2.34,9011,0
+GTIM.US,D,20110406,000000,2.46,2.99,2.34,2.44,40689,0
+GTIM.US,D,20110407,000000,2.45,2.53,1.95,2.11,8653,0
+GTIM.US,D,20110408,000000,2.14,2.2,2.12,2.12,1506,0
+GTIM.US,D,20110411,000000,2.11,2.4,2.11,2.26,1000,0
+GTIM.US,D,20110412,000000,2.39,2.4,2.2,2.4,2700,0
+GTIM.US,D,20110413,000000,2.36,2.51,2.2,2.2,1387,0
+GTIM.US,D,20110414,000000,2.05,2.15,2.05,2.11,1197,0
+GTIM.US,D,20110415,000000,2.06,2.06,1.86,1.91,4416,0
+GTIM.US,D,20110418,000000,2.11,2.11,1.87,1.9,1256,0
+GTIM.US,D,20110419,000000,1.89,1.9,1.8,1.8,2451,0
+GTIM.US,D,20110420,000000,1.8,1.87,1.78,1.87,1101,0
+GTIM.US,D,20110421,000000,1.9,1.9,1.84,1.84,400,0
+GTIM.US,D,20110425,000000,1.85,1.9,1.8,1.8,680,0
+GTIM.US,D,20110427,000000,1.83,1.83,1.83,1.83,500,0
+GTIM.US,D,20110429,000000,1.86,1.91,1.86,1.91,300,0
+GTIM.US,D,20110502,000000,1.85,1.85,1.85,1.85,215,0
+GTIM.US,D,20110503,000000,1.9,1.98,1.9,1.98,660,0
+GTIM.US,D,20110504,000000,1.99,1.99,1.99,1.99,495,0
+GTIM.US,D,20110509,000000,1.85,1.99,1.85,1.94,2530,0
+GTIM.US,D,20110512,000000,1.83,1.83,1.83,1.83,100,0
+GTIM.US,D,20110513,000000,1.99,2,1.98,1.98,900,0
+GTIM.US,D,20110516,000000,1.93,1.93,1.93,1.93,100,0
+GTIM.US,D,20110517,000000,1.95,2,1.81,2,4820,0
+GTIM.US,D,20110523,000000,1.82,1.86,1.8,1.8,12398,0
+GTIM.US,D,20110524,000000,1.8,1.8,1.78,1.78,900,0
+GTIM.US,D,20110525,000000,1.8,1.8,1.8,1.8,300,0
+GTIM.US,D,20110526,000000,1.79,1.79,1.79,1.79,125,0
+GTIM.US,D,20110527,000000,1.78,1.78,1.78,1.78,500,0
+GTIM.US,D,20110531,000000,1.75,1.79,1.74,1.79,2300,0
+GTIM.US,D,20110606,000000,1.77,1.77,1.77,1.77,100,0
+GTIM.US,D,20110608,000000,1.85,1.85,1.85,1.85,100,0
+GTIM.US,D,20110609,000000,1.76,1.83,1.75,1.83,592,0
+GTIM.US,D,20110610,000000,1.85,2,1.68,1.71,2271,0
+GTIM.US,D,20110614,000000,1.92,1.93,1.92,1.93,1339,0
+GTIM.US,D,20110615,000000,1.66,1.98,1.6,1.74,2392,0
+GTIM.US,D,20110616,000000,1.92,1.98,1.92,1.98,1886,0
+GTIM.US,D,20110617,000000,2,2,2,2,1620,0
+GTIM.US,D,20110621,000000,1.92,1.99,1.9,1.99,1873,0
+GTIM.US,D,20110622,000000,1.91,1.91,1.81,1.81,2600,0
+GTIM.US,D,20110623,000000,1.81,1.81,1.81,1.81,200,0
+GTIM.US,D,20110627,000000,1.75,1.8,1.47,1.67,10013,0
+GTIM.US,D,20110628,000000,1.67,1.91,1.52,1.7,32166,0
+GTIM.US,D,20110630,000000,1.67,1.71,1.55,1.64,3200,0
+GTIM.US,D,20110705,000000,1.6,1.72,1.6,1.6,1000,0
+GTIM.US,D,20110707,000000,1.62,1.62,1.61,1.61,266,0
+GTIM.US,D,20110708,000000,1.8,1.97,1.8,1.86,3500,0
+GTIM.US,D,20110711,000000,1.74,1.99,1.74,1.88,2674,0
+GTIM.US,D,20110713,000000,1.83,1.86,1.83,1.85,1730,0
+GTIM.US,D,20110714,000000,1.84,1.84,1.68,1.68,4141,0
+GTIM.US,D,20110715,000000,1.78,1.78,1.68,1.68,400,0
+GTIM.US,D,20110718,000000,1.67,1.67,1.65,1.65,364,0
+GTIM.US,D,20110720,000000,1.65,1.65,1.65,1.65,300,0
+GTIM.US,D,20110721,000000,1.73,1.73,1.72,1.72,2100,0
+GTIM.US,D,20110725,000000,1.63,1.67,1.49,1.62,1300,0
+GTIM.US,D,20110728,000000,1.59,1.59,1.59,1.59,100,0
+GTIM.US,D,20110729,000000,1.75,1.77,1.75,1.77,810,0
+GTIM.US,D,20110803,000000,1.68,1.68,1.47,1.49,2528,0
+GTIM.US,D,20110804,000000,1.52,1.85,1.48,1.48,3933,0
+GTIM.US,D,20110808,000000,1.44,1.5,1.44,1.5,637,0
+GTIM.US,D,20110809,000000,1.44,1.44,1.44,1.44,200,0
+GTIM.US,D,20110810,000000,1.65,1.85,1.45,1.54,4688,0
+GTIM.US,D,20110811,000000,1.5,1.75,1.5,1.75,1690,0
+GTIM.US,D,20110812,000000,1.78,1.78,1.59,1.72,1712,0
+GTIM.US,D,20110815,000000,1.71,1.79,1.5,1.74,1302,0
+GTIM.US,D,20110816,000000,1.84,1.85,1.84,1.85,700,0
+GTIM.US,D,20110818,000000,1.56,1.8,1.56,1.8,360,0
+GTIM.US,D,20110819,000000,1.76,1.78,1.62,1.7,1957,0
+GTIM.US,D,20110822,000000,1.57,1.57,1.43,1.5,1704,0
+GTIM.US,D,20110824,000000,1.61,1.61,1.38,1.38,1192,0
+GTIM.US,D,20110826,000000,1.77,1.79,1.77,1.79,3912,0
+GTIM.US,D,20110829,000000,1.54,1.54,1.54,1.54,100,0
+GTIM.US,D,20110830,000000,1.54,1.54,1.54,1.54,100,0
+GTIM.US,D,20110831,000000,1.55,1.55,1.55,1.55,100,0
+GTIM.US,D,20110902,000000,1.76,1.76,1.7,1.7,300,0
+GTIM.US,D,20110907,000000,1.69,1.69,1.69,1.69,100,0
+GTIM.US,D,20110909,000000,1.7,1.7,1.7,1.7,141,0
+GTIM.US,D,20110915,000000,1.55,1.78,1.55,1.78,2257,0
+GTIM.US,D,20110919,000000,1.55,1.55,1.55,1.55,760,0
+GTIM.US,D,20110920,000000,1.54,1.54,1.54,1.54,567,0
+GTIM.US,D,20110923,000000,1.78,1.78,1.77,1.77,350,0
+GTIM.US,D,20110927,000000,1.54,1.54,1.54,1.54,150,0
+GTIM.US,D,20110930,000000,1.567,1.567,1.55,1.55,1083,0
+GTIM.US,D,20111003,000000,1.55,1.55,1.5,1.5,4798,0
+GTIM.US,D,20111004,000000,1.5,1.5,1.5,1.5,1500,0
+GTIM.US,D,20111005,000000,1.5,1.52,1.5,1.52,2100,0
+GTIM.US,D,20111010,000000,1.52,1.52,1.52,1.52,300,0
+GTIM.US,D,20111012,000000,1.5,1.51,1.4,1.42,2817,0
+GTIM.US,D,20111014,000000,1.45,1.45,1.45,1.45,1000,0
+GTIM.US,D,20111017,000000,1.4,1.4,1.4,1.4,250,0
+GTIM.US,D,20111018,000000,1.44,1.76,1.4,1.65,9900,0
+GTIM.US,D,20111019,000000,1.7,1.7,1.46,1.46,1550,0
+GTIM.US,D,20111020,000000,1.47,1.47,1.47,1.47,400,0
+GTIM.US,D,20111021,000000,1.46,1.48,1.46,1.46,500,0
+GTIM.US,D,20111024,000000,1.46,1.46,1.4,1.44,3212,0
+GTIM.US,D,20111025,000000,1.43,1.45,1.43,1.43,516,0
+GTIM.US,D,20111027,000000,1.43,1.43,1.43,1.43,566,0
+GTIM.US,D,20111028,000000,1.43,1.48,1.4,1.48,7866,0
+GTIM.US,D,20111101,000000,1.47,1.47,1.4,1.47,200,0
+GTIM.US,D,20111108,000000,1.4,1.4,1.4,1.4,200,0
+GTIM.US,D,20111111,000000,1.41,1.41,1.4,1.4,1170,0
+GTIM.US,D,20111114,000000,1.49,1.49,1.49,1.49,500,0
+GTIM.US,D,20111116,000000,1.48,1.48,1.48,1.48,466,0
+GTIM.US,D,20111118,000000,1.4,1.41,1.34,1.41,3187,0
+GTIM.US,D,20111123,000000,1.4,1.45,1.22,1.45,11095,0
+GTIM.US,D,20111128,000000,1.25,1.28,1.25,1.27,1200,0
+GTIM.US,D,20111202,000000,1.44,1.44,1.25,1.25,1200,0
+GTIM.US,D,20111205,000000,1.28,1.28,1.24,1.24,5933,0
+GTIM.US,D,20111206,000000,1.3,1.3,1.25,1.3,1300,0
+GTIM.US,D,20111207,000000,1.3,1.3,1.3,1.3,401,0
+GTIM.US,D,20111209,000000,1.3,1.3,1.3,1.3,900,0
+GTIM.US,D,20111212,000000,1.3,1.3,1.3,1.3,400,0
+GTIM.US,D,20111213,000000,1.3,1.31,1.3,1.31,224,0
+GTIM.US,D,20111215,000000,1.31,1.45,1.31,1.39,1758,0
+GTIM.US,D,20111216,000000,1.3,1.45,1.3,1.3,2204,0
+GTIM.US,D,20111219,000000,1.36,1.36,1.19,1.19,2308,0
+GTIM.US,D,20111220,000000,1.33,1.33,1.19,1.19,400,0
+GTIM.US,D,20111221,000000,1.2,1.2,1.19,1.19,1033,0
+GTIM.US,D,20111222,000000,1.25,1.36,1.25,1.36,7254,0
+GTIM.US,D,20111227,000000,1.21,1.46,1.15,1.28,11075,0
+GTIM.US,D,20111228,000000,1.26,1.26,1.06,1.06,2133,0
+GTIM.US,D,20111229,000000,1.15,1.28,1.11,1.15,5308,0
+GTIM.US,D,20111230,000000,1.25,1.2525,1.1485,1.15,1200,0
+GTIM.US,D,20120103,000000,1.25,1.25,1.2,1.22,2393,0
+GTIM.US,D,20120105,000000,1.08,1.4,1.08,1.39,5379,0
+GTIM.US,D,20120106,000000,1.3,1.46,1.15,1.45,6509,0
+GTIM.US,D,20120109,000000,1.44,1.44,1.26,1.26,417,0
+GTIM.US,D,20120110,000000,1.39,1.45,1.37,1.37,616,0
+GTIM.US,D,20120111,000000,1.45,1.45,1.25,1.32,6875,0
+GTIM.US,D,20120112,000000,1.44,1.44,1.25,1.25,665,0
+GTIM.US,D,20120113,000000,1.42,1.42,1.35,1.41,4580,0
+GTIM.US,D,20120117,000000,1.35,1.35,1.35,1.35,200,0
+GTIM.US,D,20120118,000000,1.26,1.4,1.25,1.4,2589,0
+GTIM.US,D,20120119,000000,1.4,1.4,1.4,1.4,100,0
+GTIM.US,D,20120120,000000,1.35,1.35,1.28,1.35,4550,0
+GTIM.US,D,20120124,000000,1.35,1.35,1.25,1.25,2966,0
+GTIM.US,D,20120126,000000,1.27,1.27,1.25,1.25,300,0
+GTIM.US,D,20120130,000000,1.25,1.26,1.19,1.21,1201,0
+GTIM.US,D,20120131,000000,1.24,1.25,1.24,1.25,1750,0
+GTIM.US,D,20120201,000000,1.25,1.25,1.25,1.25,550,0
+GTIM.US,D,20120206,000000,1.18,1.22,1.18,1.18,1916,0
+GTIM.US,D,20120207,000000,1.15,1.15,1.15,1.15,368,0
+GTIM.US,D,20120208,000000,1.15,1.2,1.15,1.16,6319,0
+GTIM.US,D,20120210,000000,1.13,1.13,1.13,1.13,466,0
+GTIM.US,D,20120213,000000,1.17,1.22,1.17,1.22,250,0
+GTIM.US,D,20120214,000000,1.26,1.27,1.26,1.27,500,0
+GTIM.US,D,20120215,000000,1.3,1.42,1.15,1.4,11451,0
+GTIM.US,D,20120216,000000,1.29,1.42,1.25,1.34,802,0
+GTIM.US,D,20120217,000000,1.2,1.27,1.2,1.21,365,0
+GTIM.US,D,20120221,000000,1.28,1.33,1.28,1.3,367,0
+GTIM.US,D,20120222,000000,1.39,1.39,1.39,1.39,100,0
+GTIM.US,D,20120224,000000,1.38,1.38,1.38,1.38,500,0
+GTIM.US,D,20120229,000000,1.2,1.3,1.17,1.3,8932,0
+GTIM.US,D,20120307,000000,1.26,1.26,1.2566,1.2566,533,0
+GTIM.US,D,20120308,000000,1.36,1.37,1.36,1.37,1883,0
+GTIM.US,D,20120315,000000,1.24,1.24,1.24,1.24,899,0
+GTIM.US,D,20120316,000000,1.24,1.27,1.18,1.27,2600,0
+GTIM.US,D,20120320,000000,1.25,1.25,1.17,1.17,1004,0
+GTIM.US,D,20120321,000000,1.17,1.17,1.09,1.12,7113,0
+GTIM.US,D,20120323,000000,1.1275,1.1275,1.1275,1.1275,134,0
+GTIM.US,D,20120326,000000,1.1,1.1,0.71,0.91,14816,0
+GTIM.US,D,20120327,000000,1.05,1.1199,0.95,1.109,15912,0
+GTIM.US,D,20120328,000000,1.12,1.16,1.1,1.1,7136,0
+GTIM.US,D,20120329,000000,1.088,1.088,0.9508,0.9508,400,0
+GTIM.US,D,20120330,000000,0.9901,0.9901,0.9901,0.9901,300,0
+GTIM.US,D,20120403,000000,0.9502,0.9502,0.9,0.9502,1290,0
+GTIM.US,D,20120404,000000,0.9,0.9,0.9,0.9,200,0
+GTIM.US,D,20120405,000000,0.99,1.46,0.99,1.11,88920,0
+GTIM.US,D,20120409,000000,1.21,1.59,1.11,1.35,72202,0
+GTIM.US,D,20120410,000000,1.6,1.6,1.16,1.27,28858,0
+GTIM.US,D,20120411,000000,1.2,1.45,1.13,1.15,56412,0
+GTIM.US,D,20120412,000000,1.29,1.32,1.1,1.1,17063,0
+GTIM.US,D,20120413,000000,1.19,3.34,1.19,2.07,2133710,0
+GTIM.US,D,20120416,000000,1.86,2,1.42,1.67,217510,0
+GTIM.US,D,20120417,000000,1.58,1.96,1.55,1.66,128160,0
+GTIM.US,D,20120418,000000,1.67,1.73,1.54,1.59,27558,0
+GTIM.US,D,20120419,000000,1.65,2.45,1.63,2.06,481837,0
+GTIM.US,D,20120420,000000,2.25,2.74,2.121,2.23,286595,0
+GTIM.US,D,20120423,000000,2.27,3,2.2,2.81,305415,0
+GTIM.US,D,20120424,000000,3.1,5.98,3.1,4.55,1707584,0
+GTIM.US,D,20120425,000000,4.55,5.64,4.5,5,847262,0
+GTIM.US,D,20120426,000000,4.58,4.93,3.85,4.13,346080,0
+GTIM.US,D,20120427,000000,3.76,4.5,3.69,3.78,173071,0
+GTIM.US,D,20120430,000000,4,4.12,3.78,3.96,66563,0
+GTIM.US,D,20120501,000000,4.1,4.1,3.4,3.62,76583,0
+GTIM.US,D,20120502,000000,3.63,3.63,3.14,3.14,127522,0
+GTIM.US,D,20120503,000000,3.15,3.34,3.14,3.1501,49207,0
+GTIM.US,D,20120504,000000,3.23,3.4,2.94,2.95,57459,0
+GTIM.US,D,20120507,000000,2.9,2.9,2.66,2.68,97679,0
+GTIM.US,D,20120508,000000,2.68,2.71,2.5,2.57,66588,0
+GTIM.US,D,20120509,000000,2.9,2.9,2.4,2.56,93355,0
+GTIM.US,D,20120510,000000,2.59,2.77,2.25,2.35,108874,0
+GTIM.US,D,20120511,000000,2.31,2.39,2.17,2.28,70128,0
+GTIM.US,D,20120514,000000,2.05,2.37,2.05,2.32,58049,0
+GTIM.US,D,20120515,000000,2.25,2.25,2.01,2.01,26473,0
+GTIM.US,D,20120516,000000,2.11,2.2,2.02,2.15,25548,0
+GTIM.US,D,20120517,000000,2.1,2.1,2.01,2.01,21704,0
+GTIM.US,D,20120518,000000,1.99,2.22,1.99,2.06,22837,0
+GTIM.US,D,20120521,000000,2.05,2.21,2.05,2.05,11252,0
+GTIM.US,D,20120522,000000,2.03,2.09,1.7761,1.82,26224,0
+GTIM.US,D,20120523,000000,1.9,2.57,1.9,2.23,195420,0
+GTIM.US,D,20120524,000000,2.2,2.68,2.17,2.3,111061,0
+GTIM.US,D,20120525,000000,2.48,2.48,2.25,2.33,25814,0
+GTIM.US,D,20120529,000000,2.29,2.4577,2.1701,2.34,24142,0
+GTIM.US,D,20120530,000000,2.35,2.35,2.185,2.2,5052,0
+GTIM.US,D,20120531,000000,2.21,2.38,2.21,2.28,10847,0
+GTIM.US,D,20120601,000000,2.27,2.27,2.14,2.2499,8688,0
+GTIM.US,D,20120604,000000,2.14,2.2,2.059,2.2,9335,0
+GTIM.US,D,20120605,000000,2.12,2.2799,1.96,2,7490,0
+GTIM.US,D,20120606,000000,2.05,2.24,2.05,2.1001,25022,0
+GTIM.US,D,20120607,000000,2.1,2.58,2.1,2.121,47670,0
+GTIM.US,D,20120608,000000,2.14,2.31,2.14,2.3,4080,0
+GTIM.US,D,20120611,000000,2.18,2.22,2.18,2.2,2053,0
+GTIM.US,D,20120612,000000,2.15,2.26,2.11,2.11,4040,0
+GTIM.US,D,20120613,000000,2.11,2.152,1.87,1.87,8277,0
+GTIM.US,D,20120614,000000,2.03,2.04,1.87,2.03,20335,0
+GTIM.US,D,20120615,000000,2.03,2.74,1.88,2.74,99373,0
+GTIM.US,D,20120618,000000,2.74,2.74,2.08,2.46,57121,0
+GTIM.US,D,20120619,000000,2.42,2.5,2.01,2.41,22880,0
+GTIM.US,D,20120620,000000,2.47,2.5,2.3001,2.49,9770,0
+GTIM.US,D,20120621,000000,2.48,2.48,2.26,2.3399,12125,0
+GTIM.US,D,20120622,000000,2.33,2.37,2.25,2.37,2668,0
+GTIM.US,D,20120625,000000,2.4599,2.4599,2.2604,2.2862,2790,0
+GTIM.US,D,20120626,000000,2.27,2.35,2.05,2.1517,28699,0
+GTIM.US,D,20120627,000000,2.13,2.17,2.1,2.1,5153,0
+GTIM.US,D,20120628,000000,2.0501,2.3399,2,2.0801,19032,0
+GTIM.US,D,20120629,000000,2.02,2.16,1.92,1.95,17485,0
+GTIM.US,D,20120702,000000,2.08,2.09,1.97,2.07,2200,0
+GTIM.US,D,20120703,000000,1.9801,2.2902,1.9801,2.01,9542,0
+GTIM.US,D,20120705,000000,2,2.06,2,2.06,1360,0
+GTIM.US,D,20120706,000000,2,2.25,2,2.07,14567,0
+GTIM.US,D,20120709,000000,2.23,2.28,2.08,2.15,4150,0
+GTIM.US,D,20120710,000000,2.15,2.15,2.1399,2.1399,600,0
+GTIM.US,D,20120711,000000,2.12,2.2,2.05,2.2,3930,0
+GTIM.US,D,20120712,000000,2.01,2.1,2.01,2.08,1300,0
+GTIM.US,D,20120713,000000,2.05,2.1899,2.01,2.01,6406,0
+GTIM.US,D,20120716,000000,2.03,2.03,2.03,2.03,100,0
+GTIM.US,D,20120717,000000,1.97,2.0999,1.97,2.04,13480,0
+GTIM.US,D,20120718,000000,1.9601,2.0482,1.96,2.0482,2430,0
+GTIM.US,D,20120719,000000,2.04,2.04,1.978,2.0392,4810,0
+GTIM.US,D,20120720,000000,1.99,1.99,1.99,1.99,960,0
+GTIM.US,D,20120723,000000,1.9505,2.0399,1.95,2,3041,0
+GTIM.US,D,20120724,000000,2.03,2.03,2,2.01,3622,0
+GTIM.US,D,20120725,000000,2.0095,2.1799,1.95,2.1499,12662,0
+GTIM.US,D,20120726,000000,2.07,2.07,1.95,2.07,19678,0
+GTIM.US,D,20120727,000000,2.12,2.1399,2.06,2.06,1464,0
+GTIM.US,D,20120730,000000,2.0101,2.1,2.0101,2.1,598,0
+GTIM.US,D,20120731,000000,2.01,2.0101,1.95,1.95,4000,0
+GTIM.US,D,20120801,000000,2.02,2.05,2.02,2.05,3806,0
+GTIM.US,D,20120803,000000,2.05,2.05,1.95,1.95,4560,0
+GTIM.US,D,20120806,000000,1.95,2.0395,1.95,1.96,5430,0
+GTIM.US,D,20120807,000000,1.98,1.98,1.96,1.96,500,0
+GTIM.US,D,20120808,000000,1.96,2.0399,1.96,2.0399,2000,0
+GTIM.US,D,20120809,000000,1.95,1.95,1.95,1.95,100,0
+GTIM.US,D,20120810,000000,1.95,2,1.95,2,1245,0
+GTIM.US,D,20120813,000000,1.95,1.99,1.89,1.89,4325,0
+GTIM.US,D,20120814,000000,1.86,1.8601,1.7,1.8499,23398,0
+GTIM.US,D,20120815,000000,1.74,1.82,1.72,1.75,9925,0
+GTIM.US,D,20120816,000000,1.76,1.84,1.76,1.776,11526,0
+GTIM.US,D,20120817,000000,1.8,1.8,1.79,1.79,2700,0
+GTIM.US,D,20120820,000000,1.79,1.83,1.7,1.74,4023,0
+GTIM.US,D,20120821,000000,1.83,1.84,1.83,1.83,748,0
+GTIM.US,D,20120822,000000,1.83,1.84,1.7,1.79,4621,0
+GTIM.US,D,20120823,000000,1.71,1.778,1.71,1.778,2205,0
+GTIM.US,D,20120824,000000,1.79,2,1.7,1.75,12062,0
+GTIM.US,D,20120827,000000,1.74,1.77,1.74,1.75,882,0
+GTIM.US,D,20120828,000000,1.76,1.76,1.74,1.76,1600,0
+GTIM.US,D,20120829,000000,1.73,1.73,1.51,1.6899,7350,0
+GTIM.US,D,20120830,000000,1.61,1.61,1.45,1.45,6491,0
+GTIM.US,D,20120831,000000,1.45,1.4999,1.21,1.3999,13155,0
+GTIM.US,D,20120904,000000,1.3894,1.4499,1.33,1.4499,1740,0
+GTIM.US,D,20120905,000000,1.43,1.43,1.43,1.43,150,0
+GTIM.US,D,20120906,000000,1.39,1.5,1.35,1.5,1609,0
+GTIM.US,D,20120907,000000,1.42,1.59,1.4,1.55,8326,0
+GTIM.US,D,20120910,000000,1.509,1.56,1.509,1.56,700,0
+GTIM.US,D,20120911,000000,1.55,1.55,1.37,1.5299,3415,0
+GTIM.US,D,20120912,000000,1.38,1.553,1.35,1.5099,9395,0
+GTIM.US,D,20120913,000000,1.47,1.47,1.33,1.4599,2766,0
+GTIM.US,D,20120914,000000,1.45,1.5,1.15,1.46,13465,0
+GTIM.US,D,20120917,000000,1.38,1.49,1.38,1.49,1100,0
+GTIM.US,D,20120918,000000,1.39,1.4517,1.39,1.45,2330,0
+GTIM.US,D,20120919,000000,1.28,1.38,1.25,1.38,10673,0
+GTIM.US,D,20120921,000000,1.31,1.44,1.31,1.44,5829,0
+GTIM.US,D,20120924,000000,1.3587,1.45,1.328,1.4,2839,0
+GTIM.US,D,20120926,000000,1.32,1.33,1.32,1.33,600,0
+GTIM.US,D,20120927,000000,1.34,1.54,1.2,1.28,5602,0
+GTIM.US,D,20121001,000000,1.2,1.28,1.2,1.2554,3450,0
+GTIM.US,D,20121002,000000,1.35,1.38,1.24,1.3,5986,0
+GTIM.US,D,20121003,000000,1.3,1.3292,1.3,1.3292,255,0
+GTIM.US,D,20121004,000000,1.35,1.35,1.2,1.2,2650,0
+GTIM.US,D,20121005,000000,1.26,1.33,1.2,1.33,2723,0
+GTIM.US,D,20121008,000000,1.3299,1.3299,1.32,1.32,300,0
+GTIM.US,D,20121009,000000,1.32,1.32,1.32,1.32,105,0
+GTIM.US,D,20121010,000000,1.42,1.42,1.33,1.33,6070,0
+GTIM.US,D,20121011,000000,1.36,1.36,1.25,1.2733,1434,0
+GTIM.US,D,20121012,000000,1.27,1.27,1.27,1.27,500,0
+GTIM.US,D,20121016,000000,1.26,1.3,1.26,1.3,200,0
+GTIM.US,D,20121017,000000,1.27,1.27,1.25,1.25,700,0
+GTIM.US,D,20121018,000000,1.4096,1.4096,1.3,1.3017,1407,0
+GTIM.US,D,20121019,000000,1.38,1.38,1.3699,1.3699,300,0
+GTIM.US,D,20121022,000000,1.34,1.3408,1.34,1.34,4000,0
+GTIM.US,D,20121023,000000,1.34,1.34,1.34,1.34,100,0
+GTIM.US,D,20121024,000000,1.33,1.4,1.3299,1.4,3480,0
+GTIM.US,D,20121025,000000,1.38,1.57,1.38,1.41,17152,0
+GTIM.US,D,20121026,000000,1.47,1.6383,1.41,1.47,1980,0
+GTIM.US,D,20121031,000000,1.61,1.61,1.562,1.562,580,0
+GTIM.US,D,20121101,000000,1.45,1.48,1.45,1.48,400,0
+GTIM.US,D,20121102,000000,1.5,1.5,1.342,1.45,2720,0
+GTIM.US,D,20121105,000000,1.46,1.49,1.27,1.4193,11596,0
+GTIM.US,D,20121106,000000,1.5001,1.5005,1.5,1.5,1000,0
+GTIM.US,D,20121108,000000,1.46,1.4601,1.46,1.4601,2400,0
+GTIM.US,D,20121109,000000,1.5399,1.55,1.5399,1.55,2500,0
+GTIM.US,D,20121112,000000,1.58,1.7,1.58,1.7,770,0
+GTIM.US,D,20121113,000000,1.68,3.05,1.68,2.26,881616,0
+GTIM.US,D,20121114,000000,2.14,2.37,1.84,1.96,176636,0
+GTIM.US,D,20121115,000000,2.07,2.07,1.5701,1.7,103876,0
+GTIM.US,D,20121116,000000,1.87,1.87,1.6,1.66,26800,0
+GTIM.US,D,20121119,000000,1.84,2.63,1.67,2.11,414845,0
+GTIM.US,D,20121120,000000,2.35,2.35,1.95,2.03,99387,0
+GTIM.US,D,20121121,000000,2,2.0599,1.79,1.92,47920,0
+GTIM.US,D,20121123,000000,1.9401,1.9401,1.76,1.83,22837,0
+GTIM.US,D,20121126,000000,1.8,2.1099,1.59,1.84,42570,0
+GTIM.US,D,20121127,000000,2.19,2.19,1.82,1.95,8709,0
+GTIM.US,D,20121128,000000,1.95,2.15,1.81,2.04,42216,0
+GTIM.US,D,20121129,000000,2.1843,2.2,1.93,2.1299,25249,0
+GTIM.US,D,20121130,000000,2,2,1.8,1.88,17162,0
+GTIM.US,D,20121203,000000,1.92,1.9899,1.86,1.86,4010,0
+GTIM.US,D,20121204,000000,1.8601,2.0899,1.86,1.9,18015,0
+GTIM.US,D,20121205,000000,1.81,1.9499,1.81,1.91,2273,0
+GTIM.US,D,20121206,000000,1.85,1.95,1.85,1.95,2871,0
+GTIM.US,D,20121207,000000,1.94,3.38,1.87,2.74,1029046,0
+GTIM.US,D,20121210,000000,2.54,2.61,2.15,2.23,117269,0
+GTIM.US,D,20121211,000000,2.23,2.45,2.18,2.19,69482,0
+GTIM.US,D,20121212,000000,2.24,2.3499,2.15,2.2001,30510,0
+GTIM.US,D,20121213,000000,2.21,2.21,2.05,2.17,60429,0
+GTIM.US,D,20121214,000000,2.1999,2.1999,2.1301,2.19,6020,0
+GTIM.US,D,20121217,000000,2.2,2.21,2.04,2.2,18955,0
+GTIM.US,D,20121218,000000,2.15,2.2,2.0701,2.19,5806,0
+GTIM.US,D,20121219,000000,2.1899,2.4599,2.11,2.3599,52827,0
+GTIM.US,D,20121220,000000,2.43,3.12,2.15,2.38,308478,0
+GTIM.US,D,20121221,000000,2.33,2.35,2.22,2.3099,15560,0
+GTIM.US,D,20121224,000000,2.2501,2.4699,2.25,2.3,28004,0
+GTIM.US,D,20121226,000000,2.31,2.4499,2.31,2.36,15778,0
+GTIM.US,D,20121227,000000,2.4,2.59,2.31,2.36,46159,0
+GTIM.US,D,20121228,000000,2.35,2.35,2.25,2.3,35200,0
+GTIM.US,D,20121231,000000,2.25,2.3699,2.25,2.31,14938,0
+GTIM.US,D,20130102,000000,2.42,2.42,2.26,2.37,22419,0
+GTIM.US,D,20130103,000000,2.45,2.45,2.29,2.4199,10024,0
+GTIM.US,D,20130104,000000,2.43,3.35,2.42,2.82,457752,0
+GTIM.US,D,20130107,000000,2.98,3,2.69,2.74,53628,0
+GTIM.US,D,20130108,000000,3.04,3.2,2.77,2.8,67530,0
+GTIM.US,D,20130109,000000,2.84,2.98,2.75,2.87,29951,0
+GTIM.US,D,20130110,000000,2.89,2.96,2.817,2.93,31046,0
+GTIM.US,D,20130111,000000,2.81,2.959,2.81,2.93,6934,0
+GTIM.US,D,20130114,000000,2.88,2.88,2.8301,2.88,573,0
+GTIM.US,D,20130115,000000,3,3.05,2.84,2.92,29584,0
+GTIM.US,D,20130116,000000,2.88,3.06,2.79,2.81,30303,0
+GTIM.US,D,20130117,000000,3,3,2.8,2.86,31867,0
+GTIM.US,D,20130118,000000,2.85,2.96,2.78,2.79,28210,0
+GTIM.US,D,20130122,000000,2.78,2.95,2.78,2.94,5507,0
+GTIM.US,D,20130123,000000,2.94,2.98,2.83,2.9,10300,0
+GTIM.US,D,20130124,000000,2.9,2.9,2.8301,2.8699,8810,0
+GTIM.US,D,20130125,000000,2.9,2.9,2.79,2.79,6170,0
+GTIM.US,D,20130128,000000,2.63,2.87,2.62,2.85,22460,0
+GTIM.US,D,20130129,000000,2.88,2.91,2.8121,2.88,2399,0
+GTIM.US,D,20130130,000000,2.8224,2.87,2.8224,2.87,800,0
+GTIM.US,D,20130131,000000,2.87,2.87,2.76,2.77,2700,0
+GTIM.US,D,20130201,000000,2.83,2.91,2.83,2.83,6777,0
+GTIM.US,D,20130204,000000,2.95,3.29,2.78,2.78,121709,0
+GTIM.US,D,20130205,000000,2.8,2.872,2.7,2.78,12555,0
+GTIM.US,D,20130206,000000,2.74,2.8301,2.7,2.8,9536,0
+GTIM.US,D,20130207,000000,2.9,2.9,2.84,2.89,8667,0
+GTIM.US,D,20130208,000000,2.8799,2.9,2.8464,2.9,8618,0
+GTIM.US,D,20130211,000000,2.8501,2.8505,2.84,2.85,4284,0
+GTIM.US,D,20130212,000000,2.8501,2.86,2.791,2.86,2565,0
+GTIM.US,D,20130213,000000,2.92,2.92,2.8899,2.89,5002,0
+GTIM.US,D,20130214,000000,2.9299,2.9299,2.75,2.83,1765,0
+GTIM.US,D,20130215,000000,2.9199,3.0599,2.8,2.97,16625,0
+GTIM.US,D,20130219,000000,2.92,2.956,2.8,2.956,7981,0
+GTIM.US,D,20130220,000000,2.83,2.96,2.8,2.8,6372,0
+GTIM.US,D,20130221,000000,2.85,2.88,2.85,2.88,700,0
+GTIM.US,D,20130222,000000,2.9,2.94,2.852,2.94,3093,0
+GTIM.US,D,20130225,000000,2.8301,2.8699,2.77,2.77,2897,0
+GTIM.US,D,20130226,000000,2.85,2.86,2.77,2.8378,2672,0
+GTIM.US,D,20130227,000000,2.88,2.918,2.78,2.83,4365,0
+GTIM.US,D,20130228,000000,2.83,2.85,2.79,2.85,3492,0
+GTIM.US,D,20130301,000000,2.8001,2.8001,2.793,2.793,1488,0
+GTIM.US,D,20130304,000000,2.81,2.91,2.7725,2.82,13309,0
+GTIM.US,D,20130305,000000,2.8499,2.97,2.8499,2.89,9234,0
+GTIM.US,D,20130306,000000,2.88,3.48,2.88,2.99,254556,0
+GTIM.US,D,20130307,000000,3.04,3.09,2.8,2.96,26583,0
+GTIM.US,D,20130308,000000,2.97,2.98,2.8,2.8588,22470,0
+GTIM.US,D,20130311,000000,2.9,2.95,2.85,2.86,8746,0
+GTIM.US,D,20130312,000000,2.93,2.94,2.86,2.86,7505,0
+GTIM.US,D,20130313,000000,2.86,3,2.85,2.94,15400,0
+GTIM.US,D,20130314,000000,2.95,2.95,2.86,2.86,10690,0
+GTIM.US,D,20130315,000000,2.9,2.99,2.9,2.9,5720,0
+GTIM.US,D,20130318,000000,2.86,3,2.8,2.8,10038,0
+GTIM.US,D,20130319,000000,2.9,2.9274,2.78,2.9274,17042,0
+GTIM.US,D,20130320,000000,2.89,2.89,2.886,2.886,745,0
+GTIM.US,D,20130321,000000,2.9,2.9,2.82,2.82,2915,0
+GTIM.US,D,20130322,000000,2.859,2.86,2.8499,2.86,2247,0
+GTIM.US,D,20130325,000000,2.85,2.8594,2.81,2.81,4565,0
+GTIM.US,D,20130326,000000,2.8,2.85,2.78,2.84,7604,0
+GTIM.US,D,20130327,000000,2.8,2.92,2.8,2.9,12500,0
+GTIM.US,D,20130328,000000,2.86,2.93,2.84,2.85,4500,0
+GTIM.US,D,20130401,000000,2.85,2.851,2.84,2.851,3400,0
+GTIM.US,D,20130402,000000,2.9299,3,2.9299,3,10687,0
+GTIM.US,D,20130403,000000,3.03,3.45,2.92,3.3,170187,0
+GTIM.US,D,20130404,000000,3.18,3.6,3.12,3.16,119179,0
+GTIM.US,D,20130405,000000,3.1706,3.2689,3.078,3.19,7659,0
+GTIM.US,D,20130408,000000,3.11,3.31,3.11,3.2,13240,0
+GTIM.US,D,20130409,000000,3.1,3.24,3.1,3.1,10255,0
+GTIM.US,D,20130410,000000,3.27,3.28,2.95,3.1,30149,0
+GTIM.US,D,20130411,000000,3.2,3.2,2.95,2.95,11240,0
+GTIM.US,D,20130412,000000,2.95,3.05,2.859,2.86,22513,0
+GTIM.US,D,20130415,000000,2.88,3,2.8,2.9,20670,0
+GTIM.US,D,20130416,000000,2.86,2.901,2.82,2.9,3700,0
+GTIM.US,D,20130417,000000,2.864,2.864,2.78,2.78,1410,0
+GTIM.US,D,20130418,000000,2.89,2.95,2.85,2.85,5423,0
+GTIM.US,D,20130419,000000,2.82,2.89,2.8,2.89,700,0
+GTIM.US,D,20130422,000000,2.9799,2.9799,2.83,2.9,1236,0
+GTIM.US,D,20130423,000000,2.9,3.04,2.9,3.04,9517,0
+GTIM.US,D,20130424,000000,3.05,3.15,2.9847,3.07,4800,0
+GTIM.US,D,20130425,000000,3.1,3.19,3.0925,3.1424,6700,0
+GTIM.US,D,20130426,000000,3.19,3.2,3.12,3.15,4455,0
+GTIM.US,D,20130429,000000,3.15,3.3,2.98,3.3,25670,0
+GTIM.US,D,20130430,000000,3.3,3.43,3.16,3.16,6050,0
+GTIM.US,D,20130501,000000,3.21,3.21,3.14,3.18,18600,0
+GTIM.US,D,20130502,000000,3.11,3.19,2.91,2.91,48231,0
+GTIM.US,D,20130503,000000,2.97,3.04,2.95,2.96,9830,0
+GTIM.US,D,20130506,000000,3.08,3.1299,2.99,3.12,19200,0
+GTIM.US,D,20130507,000000,3.08,3.17,3.08,3.17,9230,0
+GTIM.US,D,20130508,000000,3.11,3.11,3.02,3.02,2500,0
+GTIM.US,D,20130509,000000,3.06,3.0899,2.98,3,4463,0
+GTIM.US,D,20130510,000000,2.96,3.15,2.93,2.99,2200,0
+GTIM.US,D,20130514,000000,3,3.141,2.95,3.06,1600,0
+GTIM.US,D,20130515,000000,3.06,3.08,2.95,3,4148,0
+GTIM.US,D,20130516,000000,2.97,3.09,2.94,3,6104,0
+GTIM.US,D,20130517,000000,3,3,3,3,400,0
+GTIM.US,D,20130520,000000,3.0101,3.0101,3.0101,3.0101,200,0
+GTIM.US,D,20130521,000000,3.025,3.025,3.025,3.025,300,0
+GTIM.US,D,20130522,000000,3.01,3.0101,2.95,2.95,8433,0
+GTIM.US,D,20130524,000000,2.99,2.998,2.99,2.9901,2100,0
+GTIM.US,D,20130528,000000,3.004,3.004,2.9501,2.969,3161,0
+GTIM.US,D,20130529,000000,2.97,3.1199,2.95,3.1199,10908,0
+GTIM.US,D,20130530,000000,3.03,3.11,3.0201,3.0551,2579,0
+GTIM.US,D,20130531,000000,3.04,3.1,3.04,3.1,2100,0
+GTIM.US,D,20130603,000000,3.06,3.56,3.04,3.07,73955,0
+GTIM.US,D,20130604,000000,3.136,3.1499,3.01,3.1499,8587,0
+GTIM.US,D,20130605,000000,3.04,3.06,3.04,3.05,1540,0
+GTIM.US,D,20130606,000000,3.0224,3.119,3,3,10863,0
+GTIM.US,D,20130607,000000,3,3.14,2.96,2.99,12650,0
+GTIM.US,D,20130610,000000,3.01,3.195,3,3.15,14930,0
+GTIM.US,D,20130611,000000,3.03,3.14,3.0201,3.13,5100,0
+GTIM.US,D,20130612,000000,3.129,3.129,3.129,3.129,100,0
+GTIM.US,D,20130613,000000,3.0201,3.139,3.02,3.02,1540,0
+GTIM.US,D,20130614,000000,3.05,3.128,3.02,3.04,5900,0
+GTIM.US,D,20130617,000000,3.02,3.09,3.01,3.07,2639,0
+GTIM.US,D,20130618,000000,3.1,3.1032,2.95,3.03,5814,0
+GTIM.US,D,20130619,000000,3.12,3.12,2.99,3,3478,0
+GTIM.US,D,20130620,000000,3.02,3.03,3,3.029,1968,0
+GTIM.US,D,20130621,000000,3,3.01,2.99,2.99,1724,0
+GTIM.US,D,20130624,000000,3.01,3.01,3.01,3.01,200,0
+GTIM.US,D,20130625,000000,3.089,3.089,3,3.01,500,0
+GTIM.US,D,20130626,000000,2.95,3,2.95,3,2817,0
+GTIM.US,D,20130627,000000,2.95,3.089,2.95,3.079,700,0
+GTIM.US,D,20130628,000000,3.02,3.04,3.0101,3.0101,1200,0
+GTIM.US,D,20130701,000000,3.011,3.014,2.95,2.951,10785,0
+GTIM.US,D,20130702,000000,2.95,3.04,2.95,3.04,1150,0
+GTIM.US,D,20130708,000000,3.04,3.04,2.96,2.96,764,0
+GTIM.US,D,20130709,000000,2.95,2.999,2.95,2.999,2515,0
+GTIM.US,D,20130710,000000,2.98,2.9999,2.7501,2.9999,11849,0
+GTIM.US,D,20130711,000000,2.96,2.9899,2.95,2.965,2102,0
+GTIM.US,D,20130712,000000,2.9,2.98,2.9,2.98,350,0
+GTIM.US,D,20130715,000000,2.94,2.94,2.81,2.82,1100,0
+GTIM.US,D,20130716,000000,2.85,2.87,2.85,2.85,6600,0
+GTIM.US,D,20130717,000000,2.975,3.02,2.85,2.8501,4990,0
+GTIM.US,D,20130718,000000,2.87,2.8741,2.87,2.8701,4314,0
+GTIM.US,D,20130719,000000,2.87,2.9799,2.87,2.9799,990,0
+GTIM.US,D,20130722,000000,3.03,3.03,3.024,3.03,2797,0
+GTIM.US,D,20130723,000000,3,3.01,2.8701,2.9899,1387,0
+GTIM.US,D,20130724,000000,2.9,3,2.9,2.9999,1100,0
+GTIM.US,D,20130725,000000,2.9,2.91,2.87,2.88,1899,0
+GTIM.US,D,20130726,000000,2.9,2.99,2.9,2.99,1070,0
+GTIM.US,D,20130729,000000,2.9899,2.9899,2.65,2.76,21536,0
+GTIM.US,D,20130730,000000,2.8043,2.939,2.8043,2.86,8303,0
+GTIM.US,D,20130731,000000,2.84,2.85,2.81,2.81,1970,0
+GTIM.US,D,20130801,000000,2.93,2.93,2.75,2.85,14373,0
+GTIM.US,D,20130802,000000,2.78,3.41,2.74,2.91,104692,0
+GTIM.US,D,20130805,000000,2.9,2.94,2.89,2.93,5451,0
+GTIM.US,D,20130806,000000,2.94,3.05,2.8975,3.05,34608,0
+GTIM.US,D,20130807,000000,3.05,3.05,2.8701,3.0499,12556,0
+GTIM.US,D,20130808,000000,2.99,3.03,2.8201,2.96,1892,0
+GTIM.US,D,20130809,000000,2.84,2.9599,2.83,2.95,6966,0
+GTIM.US,D,20130812,000000,2.95,3.41,2.9,2.9,137160,0
+GTIM.US,D,20130813,000000,2.87,2.89,2.8,2.8,41812,0
+GTIM.US,D,20130814,000000,2.82,2.95,2.78,2.8,19107,0
+GTIM.US,D,20130815,000000,2.78,2.839,2.68,2.68,20934,0
+GTIM.US,D,20130816,000000,2.25,2.25,2.07,2.11,616855,0
+GTIM.US,D,20130819,000000,2.2,2.2,2.11,2.11,112724,0
+GTIM.US,D,20130820,000000,2.1,2.25,2.08,2.11,105149,0
+GTIM.US,D,20130821,000000,2.07,2.19,2.05,2.11,96342,0
+GTIM.US,D,20130822,000000,2.18,2.1899,2.09,2.14,27710,0
+GTIM.US,D,20130823,000000,2.16,2.17,2.12,2.12,58102,0
+GTIM.US,D,20130826,000000,2.13,2.1799,2.13,2.16,54140,0
+GTIM.US,D,20130827,000000,2.15,2.1516,2.07,2.07,55082,0
+GTIM.US,D,20130828,000000,2.09,2.13,2.05,2.05,121595,0
+GTIM.US,D,20130829,000000,2.08,2.09,2.02,2.04,12517,0
+GTIM.US,D,20130830,000000,2.08,2.1225,2.03,2.04,44446,0
+GTIM.US,D,20130903,000000,2.13,2.18,2,2.11,278855,0
+GTIM.US,D,20130904,000000,2.04,2.35,2.04,2.35,45919,0
+GTIM.US,D,20130905,000000,2.4,2.43,2.3,2.4,76917,0
+GTIM.US,D,20130906,000000,2.4,2.5,2.35,2.45,109919,0
+GTIM.US,D,20130909,000000,2.48,2.48,2.3,2.33,52110,0
+GTIM.US,D,20130910,000000,2.35,2.48,2.3,2.48,16040,0
+GTIM.US,D,20130911,000000,2.46,2.49,2.37,2.39,52512,0
+GTIM.US,D,20130912,000000,2.44,2.46,2.3,2.39,42037,0
+GTIM.US,D,20130913,000000,2.45,2.47,2.28,2.4,24590,0
+GTIM.US,D,20130916,000000,2.44,2.44,2.3,2.41,7244,0
+GTIM.US,D,20130917,000000,2.38,2.48,2.38,2.41,36750,0
+GTIM.US,D,20130918,000000,2.44,2.48,2.42,2.44,23873,0
+GTIM.US,D,20130919,000000,2.47,2.48,2.45,2.48,22849,0
+GTIM.US,D,20130920,000000,2.45,2.46,2.35,2.4,56116,0
+GTIM.US,D,20130923,000000,2.38,2.42,2.3,2.42,10890,0
+GTIM.US,D,20130924,000000,2.43,2.45,2.35,2.41,11600,0
+GTIM.US,D,20130925,000000,2.38,2.43,2.31,2.35,60200,0
+GTIM.US,D,20130926,000000,2.33,2.4,2.33,2.4,3200,0
+GTIM.US,D,20130927,000000,2.33,2.45,2.33,2.44,1900,0
+GTIM.US,D,20130930,000000,2.42,2.42,2.35,2.35,8770,0
+GTIM.US,D,20131001,000000,2.3899,2.3899,2.342,2.3555,16300,0
+GTIM.US,D,20131002,000000,2.39,2.45,2.32,2.42,4762,0
+GTIM.US,D,20131003,000000,2.45,2.45,2.06,2.2,72172,0
+GTIM.US,D,20131004,000000,2.2,2.4,2.11,2.33,180900,0
+GTIM.US,D,20131007,000000,2.3,2.4,2.25,2.34,45950,0
+GTIM.US,D,20131008,000000,2.39,2.39,2.23,2.3,27200,0
+GTIM.US,D,20131009,000000,2.39,2.39,2.28,2.33,9600,0
+GTIM.US,D,20131010,000000,2.31,2.32,2.25,2.27,69300,0
+GTIM.US,D,20131011,000000,2.29,2.39,2.28,2.36,69200,0
+GTIM.US,D,20131014,000000,2.39,2.44,2.33,2.39,50600,0
+GTIM.US,D,20131015,000000,2.41,2.41,2.38,2.39,26300,0
+GTIM.US,D,20131016,000000,2.42,2.42,2.35,2.4,20678,0
+GTIM.US,D,20131017,000000,2.37,2.42,2.37,2.4,9300,0
+GTIM.US,D,20131018,000000,2.42,2.5468,2.42,2.52,155575,0
+GTIM.US,D,20131021,000000,2.57,2.57,2.48,2.49,33800,0
+GTIM.US,D,20131022,000000,2.51,2.53,2.37,2.5,97612,0
+GTIM.US,D,20131023,000000,2.53,2.53,2.46,2.47,31900,0
+GTIM.US,D,20131024,000000,2.51,2.51,2.46,2.47,12600,0
+GTIM.US,D,20131025,000000,2.49,2.51,2.45,2.46,18400,0
+GTIM.US,D,20131028,000000,2.45,2.5,2.44,2.44,40600,0
+GTIM.US,D,20131029,000000,2.55,2.55,2.45,2.46,6300,0
+GTIM.US,D,20131030,000000,2.5,2.5,2.48,2.48,1500,0
+GTIM.US,D,20131031,000000,2.51,2.51,2.44,2.46,15380,0
+GTIM.US,D,20131101,000000,2.47,2.47,2.45,2.45,4800,0
+GTIM.US,D,20131104,000000,2.5,2.69,2.5,2.52,369100,0
+GTIM.US,D,20131105,000000,2.55,2.63,2.5,2.5,126770,0
+GTIM.US,D,20131106,000000,2.5,2.59,2.5,2.58,42395,0
+GTIM.US,D,20131107,000000,2.6,2.6,2.45,2.45,39566,0
+GTIM.US,D,20131108,000000,2.54,2.54,2.49,2.53,14200,0
+GTIM.US,D,20131111,000000,2.51,2.53,2.45,2.45,46500,0
+GTIM.US,D,20131112,000000,2.45,2.5201,2.44,2.45,66883,0
+GTIM.US,D,20131113,000000,2.46,2.5,2.45,2.4999,33143,0
+GTIM.US,D,20131114,000000,2.5,2.5,2.46,2.49,21100,0
+GTIM.US,D,20131115,000000,2.49,2.5,2.46,2.5,33400,0
+GTIM.US,D,20131118,000000,2.53,2.53,2.46,2.49,19900,0
+GTIM.US,D,20131119,000000,2.52,2.52,2.49,2.49,13300,0
+GTIM.US,D,20131120,000000,2.5,2.5,2.48,2.4801,7631,0
+GTIM.US,D,20131121,000000,2.49,2.54,2.48,2.48,2700,0
+GTIM.US,D,20131122,000000,2.48,2.53,2.48,2.51,8000,0
+GTIM.US,D,20131125,000000,2.45,2.48,2.4,2.43,25700,0
+GTIM.US,D,20131126,000000,2.43,2.5,2.43,2.48,2500,0
+GTIM.US,D,20131127,000000,2.49,2.49,2.44,2.44,2300,0
+GTIM.US,D,20131129,000000,2.43,2.4699,2.43,2.4699,6500,0
+GTIM.US,D,20131202,000000,2.5,2.5,2.43,2.46,7900,0
+GTIM.US,D,20131203,000000,2.5,2.93,2.4,2.51,367100,0
+GTIM.US,D,20131204,000000,2.61,2.61,2.4,2.56,41724,0
+GTIM.US,D,20131205,000000,2.51,2.6299,2.51,2.55,10560,0
+GTIM.US,D,20131206,000000,2.57,2.58,2.52,2.55,27300,0
+GTIM.US,D,20131209,000000,2.43,2.6,2.43,2.6,15500,0
+GTIM.US,D,20131210,000000,2.5,2.65,2.5,2.62,51800,0
+GTIM.US,D,20131211,000000,2.67,2.67,2.55,2.57,32000,0
+GTIM.US,D,20131212,000000,2.59,2.59,2.55,2.56,10500,0
+GTIM.US,D,20131213,000000,2.58,2.58,2.49,2.52,5100,0
+GTIM.US,D,20131216,000000,2.54,2.64,2.52,2.52,3700,0
+GTIM.US,D,20131217,000000,2.5,2.73,2.45,2.54,150032,0
+GTIM.US,D,20131218,000000,2.51,2.51,2.42,2.5,38100,0
+GTIM.US,D,20131219,000000,2.5,2.56,2.43,2.44,13100,0
+GTIM.US,D,20131220,000000,2.44,2.57,2.44,2.49,15300,0
+GTIM.US,D,20131223,000000,2.58,2.58,2.51,2.56,8300,0
+GTIM.US,D,20131224,000000,2.4809,2.497,2.4809,2.497,1523,0
+GTIM.US,D,20131226,000000,2.45,2.64,2.45,2.61,33400,0
+GTIM.US,D,20131227,000000,2.57,2.61,2.55,2.55,8600,0
+GTIM.US,D,20131230,000000,2.6,2.6,2.5,2.59,26900,0
+GTIM.US,D,20131231,000000,2.63,2.63,2.52,2.52,8008,0
+GTIM.US,D,20140102,000000,2.56,2.6,2.5,2.6,20101,0
+GTIM.US,D,20140103,000000,2.6,2.65,2.57,2.6263,13181,0
+GTIM.US,D,20140106,000000,2.6,2.65,2.6,2.65,13500,0
+GTIM.US,D,20140107,000000,2.62,2.7,2.56,2.7,63100,0
+GTIM.US,D,20140108,000000,2.71,2.89,2.53,2.8,153700,0
+GTIM.US,D,20140109,000000,2.85,2.86,2.74,2.76,53200,0
+GTIM.US,D,20140110,000000,2.8,2.87,2.77,2.86,39400,0
+GTIM.US,D,20140113,000000,2.85,2.95,2.85,2.88,81700,0
+GTIM.US,D,20140114,000000,2.94,2.95,2.85,2.89,24500,0
+GTIM.US,D,20140115,000000,2.99,2.99,2.891,2.97,38289,0
+GTIM.US,D,20140116,000000,2.91,2.95,2.9,2.9,33500,0
+GTIM.US,D,20140117,000000,2.87,2.92,2.85,2.85,6600,0
+GTIM.US,D,20140121,000000,2.91,2.91,2.84,2.87,18400,0
+GTIM.US,D,20140122,000000,2.9,3.02,2.86,3.01,100400,0
+GTIM.US,D,20140123,000000,3.01,3.04,2.8501,2.9999,55718,0
+GTIM.US,D,20140124,000000,3,3,2.98,2.99,17856,0
+GTIM.US,D,20140127,000000,3,3,2.86,2.945,39804,0
+GTIM.US,D,20140128,000000,2.99,3.12,2.95,3,109250,0
+GTIM.US,D,20140129,000000,3.04,3.11,2.98,3.11,30000,0
+GTIM.US,D,20140130,000000,3.1,3.1,2.95,2.97,16000,0
+GTIM.US,D,20140131,000000,2.97,3.12,2.97,3.02,36000,0
+GTIM.US,D,20140203,000000,3.05,3.1,2.87,2.87,42647,0
+GTIM.US,D,20140204,000000,2.83,3.01,2.83,2.95,37367,0
+GTIM.US,D,20140205,000000,2.9,3.04,2.9,3.03,25463,0
+GTIM.US,D,20140206,000000,3.07,3.0799,2.93,3.07,62302,0
+GTIM.US,D,20140207,000000,3.07,3.1199,2.96,3.04,37502,0
+GTIM.US,D,20140210,000000,3.03,3.0734,2.96,3,17990,0
+GTIM.US,D,20140211,000000,2.94,3,2.94,2.96,32284,0
+GTIM.US,D,20140212,000000,3,3,2.93,2.95,67688,0
+GTIM.US,D,20140213,000000,2.93,2.98,2.9,2.9,64407,0
+GTIM.US,D,20140214,000000,2.94,2.94,2.77,2.8,83859,0
+GTIM.US,D,20140218,000000,2.85,2.92,2.83,2.9098,36457,0
+GTIM.US,D,20140219,000000,2.95,2.95,2.76,2.82,44880,0
+GTIM.US,D,20140220,000000,2.86,2.91,2.82,2.87,38312,0
+GTIM.US,D,20140221,000000,2.91,2.91,2.71,2.83,87527,0
+GTIM.US,D,20140224,000000,2.79,2.91,2.79,2.86,42854,0
+GTIM.US,D,20140225,000000,2.8,2.8901,2.78,2.78,34022,0
+GTIM.US,D,20140226,000000,2.84,2.84,2.8,2.81,16768,0
+GTIM.US,D,20140227,000000,2.81,2.81,2.77,2.7901,24069,0
+GTIM.US,D,20140228,000000,2.796,2.81,2.7879,2.805,23580,0
+GTIM.US,D,20140303,000000,2.83,3.06,2.83,2.87,216464,0
+GTIM.US,D,20140304,000000,2.9,2.91,2.84,2.84,66902,0
+GTIM.US,D,20140305,000000,2.84,2.8565,2.8,2.83,38885,0
+GTIM.US,D,20140306,000000,2.87,2.9,2.83,2.8301,28865,0
+GTIM.US,D,20140307,000000,2.8101,2.8499,2.8,2.83,18837,0
+GTIM.US,D,20140310,000000,2.8,2.92,2.72,2.89,57065,0
+GTIM.US,D,20140311,000000,2.86,2.8801,2.84,2.84,13379,0
+GTIM.US,D,20140312,000000,2.76,2.83,2.76,2.83,2157,0
+GTIM.US,D,20140313,000000,2.84,2.88,2.78,2.782,22750,0
+GTIM.US,D,20140314,000000,2.8,2.81,2.7599,2.81,31876,0
+GTIM.US,D,20140317,000000,2.84,2.9,2.82,2.9,19427,0
+GTIM.US,D,20140318,000000,2.9,2.9799,2.8101,2.87,167344,0
+GTIM.US,D,20140319,000000,2.84,2.88,2.76,2.81,16332,0
+GTIM.US,D,20140320,000000,2.79,2.83,2.75,2.77,21755,0
+GTIM.US,D,20140321,000000,2.71,2.77,2.71,2.71,18666,0
+GTIM.US,D,20140324,000000,2.71,2.78,2.7,2.75,12699,0
+GTIM.US,D,20140325,000000,2.77,2.8799,2.76,2.83,67852,0
+GTIM.US,D,20140326,000000,2.86,2.89,2.7,2.8,70800,0
+GTIM.US,D,20140327,000000,2.8,2.85,2.7899,2.81,23256,0
+GTIM.US,D,20140328,000000,2.8101,2.92,2.8101,2.92,3656,0
+GTIM.US,D,20140331,000000,2.8855,2.8855,2.81,2.86,9232,0
+GTIM.US,D,20140401,000000,2.9,2.9,2.8,2.862,6460,0
+GTIM.US,D,20140402,000000,2.93,3.09,2.751,3.008,151741,0
+GTIM.US,D,20140403,000000,3.05,3.05,2.92,3.01,38824,0
+GTIM.US,D,20140404,000000,2.95,3.01,2.94,2.9724,28188,0
+GTIM.US,D,20140407,000000,2.96,3,2.9,2.95,36336,0
+GTIM.US,D,20140408,000000,2.96,3.05,2.96,2.9989,68777,0
+GTIM.US,D,20140409,000000,3.04,3.0699,2.9,2.91,64068,0
+GTIM.US,D,20140410,000000,3.02,3.04,2.9,2.99,29326,0
+GTIM.US,D,20140411,000000,2.92,2.99,2.875,2.95,28496,0
+GTIM.US,D,20140414,000000,2.92,2.94,2.8,2.85,37904,0
+GTIM.US,D,20140415,000000,2.98,2.98,2.85,2.85,31840,0
+GTIM.US,D,20140416,000000,2.92,2.92,2.85,2.86,13414,0
+GTIM.US,D,20140417,000000,2.89,3.02,2.879,3,41062,0
+GTIM.US,D,20140421,000000,2.97,3.03,2.96,2.98,23854,0
+GTIM.US,D,20140422,000000,2.96,3.05,2.96,3.05,53071,0
+GTIM.US,D,20140423,000000,3.05,3.07,2.98,2.99,53412,0
+GTIM.US,D,20140424,000000,2.979,3.1,2.979,3.0799,68630,0
+GTIM.US,D,20140425,000000,3.1,3.731,3.027,3.39,285534,0
+GTIM.US,D,20140428,000000,3.8,3.8,3.3,3.4,204100,0
+GTIM.US,D,20140429,000000,3.42,3.55,3.4,3.44,75747,0
+GTIM.US,D,20140430,000000,3.48,3.48,3.3644,3.4,54102,0
+GTIM.US,D,20140501,000000,3.36,3.68,3.36,3.63,127480,0
+GTIM.US,D,20140502,000000,3.67,3.85,3.4,3.42,301071,0
+GTIM.US,D,20140505,000000,3.45,3.5499,3.3,3.53,89656,0
+GTIM.US,D,20140506,000000,3.58,3.58,3.32,3.38,61810,0
+GTIM.US,D,20140507,000000,3.49,3.5,3.0301,3.36,280498,0
+GTIM.US,D,20140508,000000,3.32,3.7,3.32,3.65,160826,0
+GTIM.US,D,20140509,000000,3.81,3.82,3.61,3.79,96811,0
+GTIM.US,D,20140512,000000,3.75,3.79,3.66,3.79,165126,0
+GTIM.US,D,20140513,000000,3.8,3.81,3.71,3.76,50195,0
+GTIM.US,D,20140514,000000,3.71,3.75,3.64,3.7,20174,0
+GTIM.US,D,20140515,000000,3.78,3.78,3.41,3.5,27993,0
+GTIM.US,D,20140516,000000,3.42,3.49,3.39,3.4699,17804,0
+GTIM.US,D,20140519,000000,3.43,3.57,3.4,3.46,20285,0
+GTIM.US,D,20140520,000000,3.53,3.7,3.41,3.64,46475,0
+GTIM.US,D,20140521,000000,3.62,3.77,3.62,3.69,40893,0
+GTIM.US,D,20140522,000000,3.65,3.65,3.53,3.56,7538,0
+GTIM.US,D,20140523,000000,3.65,3.65,3.5301,3.6,18774,0
+GTIM.US,D,20140527,000000,3.63,3.75,3.572,3.72,52687,0
+GTIM.US,D,20140528,000000,3.75,3.75,3.64,3.75,34136,0
+GTIM.US,D,20140529,000000,3.72,3.74,3.66,3.74,28843,0
+GTIM.US,D,20140530,000000,3.78,3.79,3.68,3.7,86079,0
+GTIM.US,D,20140602,000000,3.72,3.72,3.64,3.7,33248,0
+GTIM.US,D,20140603,000000,3.78,3.9,3.59,3.81,144424,0
+GTIM.US,D,20140604,000000,3.81,3.9,3.6901,3.73,85691,0
+GTIM.US,D,20140605,000000,3.67,3.7399,3.651,3.67,29020,0
+GTIM.US,D,20140606,000000,3.67,3.7699,3.67,3.7699,36195,0
+GTIM.US,D,20140609,000000,3.75,3.95,3.742,3.95,63794,0
+GTIM.US,D,20140610,000000,4,4,3.86,3.99,65800,0
+GTIM.US,D,20140611,000000,4,4.07,3.9,4,87950,0
+GTIM.US,D,20140612,000000,4,4.04,3.88,4,32970,0
+GTIM.US,D,20140613,000000,4.04,4.04,3.91,3.98,6273,0
+GTIM.US,D,20140616,000000,3.9,4.04,3.85,4.02,25627,0
+GTIM.US,D,20140617,000000,3.95,4,3.78,3.94,25234,0
+GTIM.US,D,20140618,000000,3.95,3.97,3.83,3.88,13497,0
+GTIM.US,D,20140619,000000,3.85,3.93,3.68,3.7,40682,0
+GTIM.US,D,20140620,000000,3.7,3.8,3.58,3.75,58250,0
+GTIM.US,D,20140623,000000,3.78,3.84,3.61,3.645,28414,0
+GTIM.US,D,20140624,000000,3.7,3.78,3.6,3.7,29399,0
+GTIM.US,D,20140625,000000,3.67,3.77,3.6635,3.73,25146,0
+GTIM.US,D,20140626,000000,3.72,3.84,3.67,3.8,30896,0
+GTIM.US,D,20140627,000000,3.77,3.85,3.77,3.82,7758,0
+GTIM.US,D,20140630,000000,3.83,3.85,3.71,3.76,7722,0
+GTIM.US,D,20140701,000000,3.74,3.7899,3.65,3.715,5525,0
+GTIM.US,D,20140702,000000,3.74,3.83,3.7,3.76,17100,0
+GTIM.US,D,20140703,000000,3.75,3.763,3.56,3.67,47740,0
+GTIM.US,D,20140707,000000,3.7,3.79,3.65,3.65,50569,0
+GTIM.US,D,20140708,000000,3.73,3.75,3.46,3.57,45574,0
+GTIM.US,D,20140709,000000,3.57,3.579,3.43,3.579,14119,0
+GTIM.US,D,20140710,000000,3.57,3.63,3.48,3.58,13856,0
+GTIM.US,D,20140711,000000,3.56,3.68,3.48,3.5101,26371,0
+GTIM.US,D,20140714,000000,3.51,3.51,3.4699,3.48,25016,0
+GTIM.US,D,20140715,000000,3.45,3.51,3.341,3.4,13617,0
+GTIM.US,D,20140716,000000,3.33,3.45,3.21,3.22,74535,0
+GTIM.US,D,20140717,000000,3.25,3.32,3.21,3.26,21598,0
+GTIM.US,D,20140718,000000,3.4,3.4,3.26,3.29,15024,0
+GTIM.US,D,20140721,000000,3.28,3.38,3.18,3.38,47241,0
+GTIM.US,D,20140722,000000,3.32,3.3795,3.24,3.3,14308,0
+GTIM.US,D,20140723,000000,3.3,3.3,2.92,3.23,35794,0
+GTIM.US,D,20140724,000000,3.23,3.287,3.23,3.26,4900,0
+GTIM.US,D,20140725,000000,3.3,3.3,3.232,3.29,16592,0
+GTIM.US,D,20140728,000000,3.26,3.68,3.26,3.64,318965,0
+GTIM.US,D,20140729,000000,3.7,3.7,3.4,3.58,94250,0
+GTIM.US,D,20140730,000000,3.59,3.59,3.45,3.51,30653,0
+GTIM.US,D,20140731,000000,3.56,3.56,3.25,3.33,42611,0
+GTIM.US,D,20140801,000000,3.33,3.56,3.25,3.41,96890,0
+GTIM.US,D,20140804,000000,3.28,3.68,3.25,3.64,55514,0
+GTIM.US,D,20140805,000000,3.65,3.7001,3.53,3.7,39805,0
+GTIM.US,D,20140806,000000,3.7,3.7,3.59,3.68,20454,0
+GTIM.US,D,20140807,000000,3.78,3.98,3.72,3.77,131030,0
+GTIM.US,D,20140808,000000,3.85,4.1,3.83,4,69672,0
+GTIM.US,D,20140811,000000,4.04,4.22,3.96,4.15,167034,0
+GTIM.US,D,20140812,000000,4.21,4.26,4,4.17,60790,0
+GTIM.US,D,20140813,000000,4.2,4.2,4.12,4.2,86799,0
+GTIM.US,D,20140814,000000,4.2,4.25,3.91,4.01,66510,0
+GTIM.US,D,20140815,000000,4.06,4.259,3.9601,3.97,44479,0
+GTIM.US,D,20140818,000000,4.04,4.21,4.01,4.16,52491,0
+GTIM.US,D,20140819,000000,4.2,4.2399,4,4.03,54257,0
+GTIM.US,D,20140820,000000,4.077,4.085,3.94,4.04,19649,0
+GTIM.US,D,20140821,000000,4.01,4.025,3.86,3.94,28600,0
+GTIM.US,D,20140822,000000,3.97,4,3.86,3.96,28501,0
+GTIM.US,D,20140825,000000,4.01,4.17,4,4.11,79669,0
+GTIM.US,D,20140826,000000,4.14,4.16,3.98,4.09,12220,0
+GTIM.US,D,20140827,000000,4.11,4.12,3.93,4,43807,0
+GTIM.US,D,20140828,000000,4,4.05,3.9301,4.05,15873,0
+GTIM.US,D,20140829,000000,3.9401,4.1299,3.9401,4.01,30474,0
+GTIM.US,D,20140902,000000,3.97,4.2,3.97,4.08,22214,0
+GTIM.US,D,20140903,000000,4.16,4.16,4.04,4.05,5725,0
+GTIM.US,D,20140904,000000,3.99,4.07,3.97,4,10216,0
+GTIM.US,D,20140905,000000,3.98,4,3.86,3.95,49894,0
+GTIM.US,D,20140908,000000,3.91,4.06,3.91,4,18163,0
+GTIM.US,D,20140909,000000,4.16,4.2,3.98,3.99,61332,0
+GTIM.US,D,20140910,000000,4.03,4.09,3.97,3.97,28671,0
+GTIM.US,D,20140911,000000,4,5.28,4,4.96,597257,0
+GTIM.US,D,20140912,000000,5.17,5.35,4.93,4.93,368718,0
+GTIM.US,D,20140915,000000,5.05,5.3,4.99,5.23,173371,0
+GTIM.US,D,20140916,000000,5.19,5.49,5.09,5.19,127486,0
+GTIM.US,D,20140917,000000,5.2,5.2,5.02,5.11,71684,0
+GTIM.US,D,20140918,000000,5.18,5.2,5,5.06,56284,0
+GTIM.US,D,20140919,000000,5.1,5.2,5.04,5.06,78096,0
+GTIM.US,D,20140922,000000,5.03,5.12,4.75,5.1,56584,0
+GTIM.US,D,20140923,000000,5.16,5.22,5.01,5.1,49886,0
+GTIM.US,D,20140924,000000,5.16,5.24,5.04,5.24,112922,0
+GTIM.US,D,20140925,000000,5.2,5.4,5,5.3,265823,0
+GTIM.US,D,20140926,000000,5.4,6.11,5.37,6.01,349619,0
+GTIM.US,D,20140929,000000,5.95,6.1,5.62,6.04,122006,0
+GTIM.US,D,20140930,000000,6.1,6.12,5.84,6,131412,0
+GTIM.US,D,20141001,000000,5.93,5.95,5.5,5.68,141937,0
+GTIM.US,D,20141002,000000,5.65,5.9177,5.5,5.82,85865,0
+GTIM.US,D,20141003,000000,5.83,6.11,5.48,5.55,124263,0
+GTIM.US,D,20141006,000000,5.64,6.109,5.18,5.36,122094,0
+GTIM.US,D,20141007,000000,5.3,5.6,5.3,5.35,30873,0
+GTIM.US,D,20141008,000000,5.38,5.59,5,5.19,81228,0
+GTIM.US,D,20141009,000000,5.31,5.3599,5.08,5.18,49493,0
+GTIM.US,D,20141010,000000,5.19,5.41,5.0005,5.25,70724,0
+GTIM.US,D,20141013,000000,5.27,5.5,4.81,5.38,152317,0
+GTIM.US,D,20141014,000000,5.415,5.415,5.0895,5.2,26147,0
+GTIM.US,D,20141015,000000,5.06,5.23,4.92,5.17,73590,0
+GTIM.US,D,20141016,000000,5.13,5.247,5.01,5.24,34166,0
+GTIM.US,D,20141017,000000,5.26,5.65,5.25,5.58,107072,0
+GTIM.US,D,20141020,000000,5.77,5.77,5.26,5.38,63255,0
+GTIM.US,D,20141021,000000,5.37,5.7599,5.01,5.68,98201,0
+GTIM.US,D,20141022,000000,5.6,5.67,5.46,5.53,70838,0
+GTIM.US,D,20141023,000000,5.55,5.55,5.4,5.48,34917,0
+GTIM.US,D,20141024,000000,5.55,5.55,5.39,5.48,57399,0
+GTIM.US,D,20141027,000000,5.43,5.65,5.36,5.59,72152,0
+GTIM.US,D,20141028,000000,5.65,5.8,5.5,5.65,95818,0
+GTIM.US,D,20141029,000000,5.63,5.75,5.42,5.44,44947,0
+GTIM.US,D,20141030,000000,5.39,5.49,5.39,5.4,100420,0
+GTIM.US,D,20141031,000000,5.48,5.5,5.25,5.32,29639,0
+GTIM.US,D,20141103,000000,5.4,5.61,5.32,5.5,70826,0
+GTIM.US,D,20141104,000000,5.5,5.8,5.47,5.72,129872,0
+GTIM.US,D,20141105,000000,5.75,5.75,5.55,5.57,48062,0
+GTIM.US,D,20141106,000000,5.65,5.65,5.371,5.48,55235,0
+GTIM.US,D,20141107,000000,5.45,5.62,5.4,5.56,30928,0
+GTIM.US,D,20141110,000000,5.62,5.65,5.54,5.6,24099,0
+GTIM.US,D,20141111,000000,5.67,5.69,5.5,5.68,16102,0
+GTIM.US,D,20141112,000000,5.67,5.68,5.5,5.62,29371,0
+GTIM.US,D,20141113,000000,5.67,5.68,5.53,5.59,11931,0
+GTIM.US,D,20141114,000000,5.56,5.95,5.56,5.95,127555,0
+GTIM.US,D,20141117,000000,5.91,5.99,5.81,5.86,35128,0
+GTIM.US,D,20141118,000000,5.97,6.19,5.8,6.08,213929,0
+GTIM.US,D,20141119,000000,6.12,6.2,5.95,6.05,60831,0
+GTIM.US,D,20141120,000000,6,6.2,5.81,5.82,149470,0
+GTIM.US,D,20141121,000000,5.91,5.93,5.56,5.73,75437,0
+GTIM.US,D,20141124,000000,5.79,5.93,5.72,5.85,23673,0
+GTIM.US,D,20141125,000000,5.8501,5.908,5.8501,5.88,12506,0
+GTIM.US,D,20141126,000000,5.89,5.9,5.84,5.89,16401,0
+GTIM.US,D,20141128,000000,5.92,5.9499,5.82,5.85,16273,0
+GTIM.US,D,20141201,000000,5.8275,5.9166,5.8193,5.91,31562,0
+GTIM.US,D,20141202,000000,5.92,6.25,5.9,6.25,192588,0
+GTIM.US,D,20141203,000000,6.29,6.76,6.18,6.75,258158,0
+GTIM.US,D,20141204,000000,6.9,7.74,6.75,7.74,599677,0
+GTIM.US,D,20141205,000000,7.75,7.75,7.02,7.17,197649,0
+GTIM.US,D,20141208,000000,7,7.45,6.79,6.81,89114,0
+GTIM.US,D,20141209,000000,6.39,6.68,5.5,6.68,238555,0
+GTIM.US,D,20141210,000000,6.85,6.85,6.5,6.6,102118,0
+GTIM.US,D,20141211,000000,6.6,6.7,6.54,6.63,72995,0
+GTIM.US,D,20141212,000000,6.6,6.68,6.27,6.49,101657,0
+GTIM.US,D,20141215,000000,6.47,6.71,6.4201,6.58,46326,0
+GTIM.US,D,20141216,000000,6.5,6.5,6.22,6.34,40699,0
+GTIM.US,D,20141217,000000,6.39,6.506,5.97,6,188026,0
+GTIM.US,D,20141218,000000,6,6.34,5.826,6.02,109613,0
+GTIM.US,D,20141219,000000,6.06,6.408,5.9201,6.15,94141,0
+GTIM.US,D,20141222,000000,6.19,6.49,6.1599,6.2799,50680,0
+GTIM.US,D,20141223,000000,6.32,6.32,6.04,6.196,21674,0
+GTIM.US,D,20141224,000000,6.2,6.2,6.105,6.13,8434,0
+GTIM.US,D,20141226,000000,6.2,6.2399,6.02,6.2,14033,0
+GTIM.US,D,20141229,000000,6.13,6.26,6.13,6.2101,28320,0
+GTIM.US,D,20141230,000000,6.28,6.65,6.28,6.56,90234,0
+GTIM.US,D,20141231,000000,6.64,6.99,6.64,6.96,151901,0
+GTIM.US,D,20150102,000000,7.03,7.94,6.8826,7.63,251267,0
+GTIM.US,D,20150105,000000,7.64,7.64,7,7.3,149870,0
+GTIM.US,D,20150106,000000,7.31,7.35,7.1,7.1,84596,0
+GTIM.US,D,20150107,000000,7.13,7.57,7.13,7.53,140505,0
+GTIM.US,D,20150108,000000,7.6,7.7499,7.372,7.58,84462,0
+GTIM.US,D,20150109,000000,7.65,7.65,7.32,7.37,49850,0
+GTIM.US,D,20150112,000000,7.34,7.35,7.1,7.35,54925,0
+GTIM.US,D,20150113,000000,7.27,7.44,7.18,7.43,36944,0
+GTIM.US,D,20150114,000000,7.3,7.3592,6.9,6.95,63791,0
+GTIM.US,D,20150115,000000,6.95,6.96,6.65,6.88,35490,0
+GTIM.US,D,20150116,000000,6.79,7.08,6.62,6.83,60204,0
+GTIM.US,D,20150120,000000,6.81,7.4,6.758,7.15,74039,0
+GTIM.US,D,20150121,000000,7.13,7.13,6.8,6.9,41295,0
+GTIM.US,D,20150122,000000,6.75,7.13,6.73,6.86,30552,0
+GTIM.US,D,20150123,000000,6.9,7.1,6.85,6.85,46612,0
+GTIM.US,D,20150126,000000,6.85,7.05,6.85,6.85,14572,0
+GTIM.US,D,20150127,000000,6.87,7.09,6.6001,7.09,50563,0
+GTIM.US,D,20150128,000000,7,7.1799,6.92,7.05,39072,0
+GTIM.US,D,20150129,000000,7.12,7.65,7.0201,7.48,145598,0
+GTIM.US,D,20150130,000000,7.46,7.86,7.1701,7.42,185159,0
+GTIM.US,D,20150202,000000,7.46,7.504,7.29,7.33,15529,0
+GTIM.US,D,20150203,000000,7.4,7.45,7.05,7.08,55612,0
+GTIM.US,D,20150204,000000,7.04,7.19,7.03,7.11,20476,0
+GTIM.US,D,20150205,000000,7.145,7.189,7.1,7.189,26704,0
+GTIM.US,D,20150206,000000,7.22,7.34,7.12,7.27,31657,0
+GTIM.US,D,20150209,000000,7.21,7.31,6.92,7.22,86430,0
+GTIM.US,D,20150210,000000,7.37,7.42,7,7.29,110842,0
+GTIM.US,D,20150211,000000,7.5,8.32,7.37,8.32,384842,0
+GTIM.US,D,20150212,000000,8.27,8.35,7.9,8.16,103085,0
+GTIM.US,D,20150213,000000,8.12,8.353,8.05,8.23,62717,0
+GTIM.US,D,20150217,000000,8.4,8.49,8.05,8.25,230471,0
+GTIM.US,D,20150218,000000,8.36,8.36,8.11,8.19,15951,0
+GTIM.US,D,20150219,000000,8.29,8.32,8.1001,8.305,30245,0
+GTIM.US,D,20150220,000000,8.33,8.33,8.19,8.29,21199,0
+GTIM.US,D,20150223,000000,8.2,8.37,8.04,8.37,42578,0
+GTIM.US,D,20150224,000000,8.4,8.73,8.3,8.47,105283,0
+GTIM.US,D,20150225,000000,8.49,8.53,8.1601,8.43,46280,0
+GTIM.US,D,20150226,000000,8.35,8.4897,8.2,8.44,28614,0
+GTIM.US,D,20150227,000000,8.51,8.51,8.265,8.39,24674,0
+GTIM.US,D,20150302,000000,8.37,8.69,8.03,8.26,77000,0
+GTIM.US,D,20150303,000000,8.1,8.48,8.06,8.45,40100,0
+GTIM.US,D,20150304,000000,8.35,8.38,8.06,8.31,23800,0
+GTIM.US,D,20150305,000000,8.26,8.44,8.06,8.39,33800,0
+GTIM.US,D,20150306,000000,8.31,8.33,8.06,8.08,38700,0
+GTIM.US,D,20150309,000000,8.01,8.34,8.01,8.18,34600,0
+GTIM.US,D,20150310,000000,8.02,8.28,7.92,8.17,50800,0
+GTIM.US,D,20150311,000000,8.09,8.15,7.93,8.03,31400,0
+GTIM.US,D,20150312,000000,8,8.03,7.53,7.79,90500,0
+GTIM.US,D,20150313,000000,7.79,7.96,7.56,7.83,77600,0
+GTIM.US,D,20150316,000000,7.76,7.97,7.74,7.74,27400,0
+GTIM.US,D,20150317,000000,7.7,7.91,7.55,7.87,47600,0
+GTIM.US,D,20150318,000000,7.74,7.93,7.6,7.82,10200,0
+GTIM.US,D,20150319,000000,7.88,7.9,7.6,7.63,22800,0
+GTIM.US,D,20150320,000000,7.6,8.05,7.6,7.67,70600,0
+GTIM.US,D,20150323,000000,7.72,7.96,7.67,7.76,16200,0
+GTIM.US,D,20150324,000000,7.85,7.98,7.75,7.76,23500,0
+GTIM.US,D,20150325,000000,7.77,7.89,7.64,7.7,34000,0
+GTIM.US,D,20150326,000000,7.52,7.64,7.5,7.57,19500,0
+GTIM.US,D,20150327,000000,7.56,7.57,7.35,7.43,35000,0
+GTIM.US,D,20150330,000000,7.44,7.44,7.05,7.29,47100,0
+GTIM.US,D,20150331,000000,7.26,7.28,6.97,7.19,27558,0
+GTIM.US,D,20150401,000000,7.19,7.19,6.58,6.91,54900,0
+GTIM.US,D,20150402,000000,6.88,7.65,6.81,7.25,99100,0
+GTIM.US,D,20150406,000000,7.25,7.5,7.22,7.39,12400,0
+GTIM.US,D,20150407,000000,7.5,7.66,7.5,7.51,9310,0
+GTIM.US,D,20150408,000000,7.59,7.67,7.41,7.42,20500,0
+GTIM.US,D,20150409,000000,7.62,7.64,7.49,7.52,17083,0
+GTIM.US,D,20150410,000000,7.6,7.89,7.52,7.77,24400,0
+GTIM.US,D,20150413,000000,7.78,7.84,7.69,7.84,18200,0
+GTIM.US,D,20150414,000000,7.84,7.84,7.69,7.76,4500,0
+GTIM.US,D,20150415,000000,7.95,8.12,7.806,7.82,60813,0
+GTIM.US,D,20150416,000000,7.8,8,7.796,7.875,13534,0
+GTIM.US,D,20150417,000000,7.8,8.05,7.7,7.91,14600,0
+GTIM.US,D,20150420,000000,8,8.0799,7.83,7.9,23582,0
+GTIM.US,D,20150421,000000,7.98,8.55,7.94,8.3,54599,0
+GTIM.US,D,20150422,000000,8.37,8.42,8.08,8.09,29234,0
+GTIM.US,D,20150423,000000,8.23,8.23,8.04,8.15,15400,0
+GTIM.US,D,20150424,000000,8.13,8.27,8.05,8.06,14700,0
+GTIM.US,D,20150427,000000,8.1,8.29,8.09,8.29,9200,0
+GTIM.US,D,20150428,000000,8.22,8.33,8.04,8.2,70100,0
+GTIM.US,D,20150429,000000,8.1,8.2,7.4,7.81,117100,0
+GTIM.US,D,20150430,000000,7.86,7.86,7.26,7.42,60100,0
+GTIM.US,D,20150501,000000,7.41,8.26,7.31,8.23,98300,0
+GTIM.US,D,20150504,000000,8.37,8.54,7.81,8.44,160500,0
+GTIM.US,D,20150505,000000,8.95,9.85,8.9,9.08,1640000,0
+GTIM.US,D,20150506,000000,9.05,9.45,8.99,9.12,116929,0
+GTIM.US,D,20150507,000000,9.17,9.24,9.0201,9.17,57345,0
+GTIM.US,D,20150508,000000,9.26,9.37,9.14,9.35,71200,0
+GTIM.US,D,20150511,000000,9.4,9.53,9.04,9.08,198600,0
+GTIM.US,D,20150512,000000,9.26,9.85,9.03,9.83,127785,0
+GTIM.US,D,20150513,000000,10.08,10.19,9.05,9.25,335700,0
+GTIM.US,D,20150514,000000,9.06,9.31,9,9.05,123300,0
+GTIM.US,D,20150515,000000,9.39,9.5,9.22,9.36,169670,0
+GTIM.US,D,20150518,000000,9.42,9.52,9.163,9.23,102863,0
+GTIM.US,D,20150519,000000,9.36,9.5,9.2,9.5,103200,0
+GTIM.US,D,20150520,000000,9.5,9.52,9.28,9.52,82400,0
+GTIM.US,D,20150521,000000,9.5,9.62,9.35,9.41,70400,0
+GTIM.US,D,20150522,000000,9.43,9.55,9.3,9.45,97800,0
+GTIM.US,D,20150526,000000,9.47,9.5,9.25,9.37,63355,0
+GTIM.US,D,20150527,000000,9.44,9.44,9.23,9.36,49000,0
+GTIM.US,D,20150528,000000,9.36,9.3699,8.95,9.03,74768,0
+GTIM.US,D,20150529,000000,9,9.2,8.95,9.18,58200,0
+GTIM.US,D,20150601,000000,9.23,9.2999,8.95,9.02,43671,0
+GTIM.US,D,20150602,000000,9.15,9.15,8.9101,9.08,28040,0
+GTIM.US,D,20150603,000000,9.14,9.23,9.09,9.09,28400,0
+GTIM.US,D,20150604,000000,9.12,9.12,8.96,9.12,34300,0
+GTIM.US,D,20150605,000000,9.07,9.28,8.96,9.24,127800,0
+GTIM.US,D,20150608,000000,9.17,9.3,9,9.1,101700,0
+GTIM.US,D,20150609,000000,9.14,9.14,8.97,9.02,40318,0
+GTIM.US,D,20150610,000000,9.03,9.13,8.99,9.13,51837,0
+GTIM.US,D,20150611,000000,9.13,9.62,9.12,9.53,90771,0
+GTIM.US,D,20150612,000000,9.38,9.53,9.25,9.31,35500,0
+GTIM.US,D,20150615,000000,9.32,9.34,9.24,9.25,35200,0
+GTIM.US,D,20150616,000000,9.24,9.39,9.16,9.2,79800,0
+GTIM.US,D,20150617,000000,9.1,9.5,9.1,9.39,161500,0
+GTIM.US,D,20150618,000000,9.46,9.5,9.25,9.26,56100,0
+GTIM.US,D,20150619,000000,9.25,9.57,9.21,9.57,109000,0
+GTIM.US,D,20150622,000000,9.62,9.98,9.57,9.9,189600,0
+GTIM.US,D,20150623,000000,9.96,9.96,9.71,9.89,33182,0
+GTIM.US,D,20150624,000000,9.9,9.9,9.2,9.2,117400,0
+GTIM.US,D,20150625,000000,9.21,9.39,9.12,9.31,53400,0
+GTIM.US,D,20150626,000000,9.34,9.39,9,9.23,220700,0
+GTIM.US,D,20150629,000000,9.18,9.24,8.53,8.6,100800,0
+GTIM.US,D,20150630,000000,9.308,9.308,8.62,8.81,95613,0
+GTIM.US,D,20150701,000000,8.84,9.42,8.64,8.69,112500,0
+GTIM.US,D,20150702,000000,8.66,8.96,8.66,8.81,33300,0
+GTIM.US,D,20150706,000000,8.9,9.35,8.76,9.34,55900,0
+GTIM.US,D,20150707,000000,9.34,9.5,8.95,9.17,65600,0
+GTIM.US,D,20150708,000000,8.99,9.28,8.7,9.03,233500,0
+GTIM.US,D,20150709,000000,9.1,9.2,8.91,9.03,34600,0
+GTIM.US,D,20150710,000000,9.07,9.15,8.82,8.85,55100,0
+GTIM.US,D,20150713,000000,8.99,9.17,8.9,9.01,38600,0
+GTIM.US,D,20150714,000000,9.05,9.1,8.77,8.77,28971,0
+GTIM.US,D,20150715,000000,8.74,8.95,8.65,8.67,49624,0
+GTIM.US,D,20150716,000000,8.67,8.81,8.61,8.7,23700,0
+GTIM.US,D,20150717,000000,8.72,8.73,7.93,8.46,204000,0
+GTIM.US,D,20150720,000000,8.43,8.5,8.29,8.35,79100,0
+GTIM.US,D,20150721,000000,8.29,8.34,7.84,8.26,92600,0
+GTIM.US,D,20150722,000000,8.47,8.5,7.98,8.17,72400,0
+GTIM.US,D,20150723,000000,8.24,8.24,7.83,7.92,102800,0
+GTIM.US,D,20150724,000000,7.9,8.15,7.75,7.96,47700,0
+GTIM.US,D,20150727,000000,7.9,7.91,7.54,7.55,28800,0
+GTIM.US,D,20150728,000000,7.59,8,7.51,7.74,75300,0
+GTIM.US,D,20150729,000000,7.71,8,7.6,7.89,40500,0
+GTIM.US,D,20150730,000000,7.85,7.85,7.68,7.72,49000,0
+GTIM.US,D,20150731,000000,7.83,8.22,7.72,8.14,82100,0
+GTIM.US,D,20150803,000000,8.16,8.31,7.79,7.97,30274,0
+GTIM.US,D,20150804,000000,7.91,8.11,7.82,8.04,34900,0
+GTIM.US,D,20150805,000000,8.11,8.55,8.04,8.54,80100,0
+GTIM.US,D,20150806,000000,8.56,8.5622,7.88,8.11,81724,0
+GTIM.US,D,20150807,000000,8.09,8.31,7.89,8.31,54000,0
+GTIM.US,D,20150810,000000,8.31,8.31,7.79,7.92,78100,0
+GTIM.US,D,20150811,000000,7.9,8.045,7.25,7.26,136669,0
+GTIM.US,D,20150812,000000,7.4,7.85,6.82,7.46,232700,0
+GTIM.US,D,20150813,000000,7.42,7.71,7.24,7.56,113800,0
+GTIM.US,D,20150814,000000,7.53,7.57,7.05,7.3,85400,0
+GTIM.US,D,20150817,000000,7.27,7.4,7.22,7.22,73200,0
+GTIM.US,D,20150818,000000,7.2,7.39,6.9,7.02,81600,0
+GTIM.US,D,20150819,000000,7.03,7.06,6.37,6.51,91900,0
+GTIM.US,D,20150820,000000,6.68,6.68,5.98,6.12,158300,0
+GTIM.US,D,20150821,000000,6.02,6.57,5.8,6.47,143100,0
+GTIM.US,D,20150824,000000,6.25,6.51,6.07,6.29,57971,0
+GTIM.US,D,20150825,000000,6.63,7.44,6.47,6.5,77000,0
+GTIM.US,D,20150826,000000,6.7,6.7,6.17,6.36,46900,0
+GTIM.US,D,20150827,000000,6.44,6.79,6.33,6.75,50300,0
+GTIM.US,D,20150828,000000,6.75,7.1,6.68,7.03,63300,0
+GTIM.US,D,20150831,000000,6.98,6.98,6.68,6.9,39900,0
+GTIM.US,D,20150901,000000,6.7,6.82,6.5,6.72,32200,0
+GTIM.US,D,20150902,000000,6.76,6.85,6.62,6.79,33900,0
+GTIM.US,D,20150903,000000,6.77,6.77,6.66,6.7,11900,0
+GTIM.US,D,20150904,000000,6.6,6.8,6.59,6.79,18800,0
+GTIM.US,D,20150908,000000,7.02,7.43,6.81,6.84,60600,0
+GTIM.US,D,20150909,000000,6.84,6.95,6.77,6.83,43500,0
+GTIM.US,D,20150910,000000,6.84,6.91,6.68,6.7,46271,0
+GTIM.US,D,20150911,000000,6.63,7.03,6.62,6.92,65100,0
+GTIM.US,D,20150914,000000,6.93,6.93,6.62,6.62,54500,0
+GTIM.US,D,20150915,000000,6.63,6.71,6.55,6.58,23700,0
+GTIM.US,D,20150916,000000,6.59,6.97,6.47,6.63,39600,0
+GTIM.US,D,20150917,000000,6.72,6.9,6.71,6.9,12324,0
+GTIM.US,D,20150918,000000,6.8,7.4,6.78,7.38,67100,0
+GTIM.US,D,20150921,000000,7.4,7.78,6.97,7.13,155600,0
+GTIM.US,D,20150922,000000,7,7.66,6.81,6.84,66500,0
+GTIM.US,D,20150923,000000,6.88,6.99,6.36,6.51,92200,0
+GTIM.US,D,20150924,000000,6.47,6.936,6.37,6.64,38744,0
+GTIM.US,D,20150925,000000,6.59,6.97,6.26,6.38,162500,0
+GTIM.US,D,20150928,000000,6.25,6.298,6.09,6.26,55033,0
+GTIM.US,D,20150929,000000,6.23,6.62,6.19,6.29,64200,0
+GTIM.US,D,20150930,000000,6.34,6.45,6.12,6.25,25000,0
+GTIM.US,D,20151001,000000,6.23,6.3,6.1,6.26,47900,0
+GTIM.US,D,20151002,000000,6.21,6.33,6.05,6.1,98300,0
+GTIM.US,D,20151005,000000,6.24,6.318,6.1,6.2,122923,0
+GTIM.US,D,20151006,000000,6.21,6.43,5.83,6.43,57600,0
+GTIM.US,D,20151007,000000,6.44,6.87,6.32,6.8,43300,0
+GTIM.US,D,20151008,000000,6.82,6.85,6.65,6.79,25800,0
+GTIM.US,D,20151009,000000,6.81,7,6.76,6.94,38700,0
+GTIM.US,D,20151012,000000,6.97,7,6.83,6.93,25321,0
+GTIM.US,D,20151013,000000,7,7.11,6.87,6.99,46200,0
+GTIM.US,D,20151014,000000,6.99,6.99,6.44,6.57,40900,0
+GTIM.US,D,20151015,000000,6.54,6.69,6.53,6.57,25700,0
+GTIM.US,D,20151016,000000,6.55,6.6,6.15,6.19,43900,0
+GTIM.US,D,20151019,000000,6.2,6.63,6.2,6.57,19811,0
+GTIM.US,D,20151020,000000,6.62,6.69,6.5401,6.67,14189,0
+GTIM.US,D,20151021,000000,6.64,6.64,6.18,6.34,36000,0
+GTIM.US,D,20151022,000000,6.26,6.4,5.88,6.23,166100,0
+GTIM.US,D,20151023,000000,6.31,6.38,6.12,6.36,23000,0
+GTIM.US,D,20151026,000000,6.32,6.52,6.16,6.23,72600,0
+GTIM.US,D,20151027,000000,6.24,6.28,6.04,6.11,82200,0
+GTIM.US,D,20151028,000000,6.12,6.38,6.12,6.29,14400,0
+GTIM.US,D,20151029,000000,6.26,6.29,6.11,6.14,22800,0
+GTIM.US,D,20151030,000000,6.18,6.18,5.91,5.93,73400,0
+GTIM.US,D,20151102,000000,5.97,6.16,5.92,5.96,33332,0
+GTIM.US,D,20151103,000000,5.94,5.98,5.86,5.95,29800,0
+GTIM.US,D,20151104,000000,5.97,5.97,5.78,5.83,18964,0
+GTIM.US,D,20151105,000000,5.8,5.82,5.2,5.3,177000,0
+GTIM.US,D,20151106,000000,5.35,5.56,5.05,5.26,141000,0
+GTIM.US,D,20151109,000000,5.27,5.34,4.97,4.98,113317,0
+GTIM.US,D,20151110,000000,4.99,5.07,4.34,4.51,313100,0
+GTIM.US,D,20151111,000000,4.55,4.7,4.51,4.67,154900,0
+GTIM.US,D,20151112,000000,4.82,5.49,4.8,5,347200,0
+GTIM.US,D,20151113,000000,5.19,5.2,4.79,4.98,71800,0
+GTIM.US,D,20151116,000000,5,5,4.58,4.65,194800,0
+GTIM.US,D,20151117,000000,4.75,4.79,4.16,4.5,434200,0
+GTIM.US,D,20151118,000000,4.65,4.67,4.45,4.58,172400,0
+GTIM.US,D,20151119,000000,4.56,4.62,4.42,4.49,138400,0
+GTIM.US,D,20151120,000000,4.47,4.69,4.32,4.42,441800,0
+GTIM.US,D,20151123,000000,4.38,4.45,4.13,4.18,207700,0
+GTIM.US,D,20151124,000000,4.04,4.2,3.9,4.15,297800,0
+GTIM.US,D,20151125,000000,4.19,4.48,4.04,4.43,145700,0
+GTIM.US,D,20151127,000000,4.44,4.7,4.4,4.66,31100,0
+GTIM.US,D,20151130,000000,4.71,4.75,4.41,4.52,97000,0
+GTIM.US,D,20151201,000000,4.53,4.83,4.5,4.7901,206740,0
+GTIM.US,D,20151202,000000,4.78,4.78,4.61,4.65,166508,0
+GTIM.US,D,20151203,000000,4.69,4.8,4.49,4.74,117166,0
+GTIM.US,D,20151204,000000,4.73,5,4.53,4.93,133500,0
+GTIM.US,D,20151207,000000,4.93,5,4.5,4.62,94800,0
+GTIM.US,D,20151208,000000,4.62,4.85,4.49,4.78,49364,0
+GTIM.US,D,20151209,000000,4.9,4.9,4.03,4.36,365200,0
+GTIM.US,D,20151210,000000,4.32,4.41,4.21,4.36,95400,0
+GTIM.US,D,20151211,000000,4.35,4.41,4.21,4.36,127300,0
+GTIM.US,D,20151214,000000,4.34,4.58,4.27,4.4,57599,0
+GTIM.US,D,20151215,000000,4.43,4.67,4.36,4.67,115300,0
+GTIM.US,D,20151216,000000,4.74,4.74,4.4,4.47,80800,0
+GTIM.US,D,20151217,000000,4.45,4.52,4.31,4.38,93000,0
+GTIM.US,D,20151218,000000,4.38,4.73,4.38,4.71,158500,0
+GTIM.US,D,20151221,000000,4.72,4.84,4.43,4.59,151700,0
+GTIM.US,D,20151222,000000,4.54,4.77,4.53,4.7,70424,0
+GTIM.US,D,20151223,000000,4.71,4.85,4.63,4.79,26000,0
+GTIM.US,D,20151224,000000,4.64,4.98,4.64,4.85,62891,0
+GTIM.US,D,20151228,000000,4.86,4.94,4.59,4.69,79202,0
+GTIM.US,D,20151229,000000,4.62,4.74,4.4896,4.4901,92408,0
+GTIM.US,D,20151230,000000,4.51,4.61,4.34,4.57,29131,0
+GTIM.US,D,20151231,000000,4.55,4.83,4.4226,4.8,97291,0
+GTIM.US,D,20160104,000000,4.71,4.98,4.475,4.88,84091,0
+GTIM.US,D,20160105,000000,4.86,5.28,4.86,5.17,92099,0
+GTIM.US,D,20160106,000000,5.05,5.16,4.92,5.13,67446,0
+GTIM.US,D,20160107,000000,5.05,5.13,4.73,4.73,61585,0
+GTIM.US,D,20160108,000000,4.79,4.9,4.68,4.71,60120,0
+GTIM.US,D,20160111,000000,4.69,4.78,4.67,4.73,28371,0
+GTIM.US,D,20160112,000000,4.72,4.83,4.66,4.7,21983,0
+GTIM.US,D,20160113,000000,4.67,4.68,4.36,4.51,52646,0
+GTIM.US,D,20160114,000000,4.5,4.5,4.15,4.15,103016,0
+GTIM.US,D,20160115,000000,4.1,4.17,3.83,4,62462,0
+GTIM.US,D,20160119,000000,4.06,4.16,3.96,4.15,24700,0
+GTIM.US,D,20160120,000000,4.12,4.13,3.86,4.08,41955,0
+GTIM.US,D,20160121,000000,4.06,4.11,3.97,4.1,31374,0
+GTIM.US,D,20160122,000000,4.12,4.35,4.02,4.34,54970,0
+GTIM.US,D,20160125,000000,4.3,4.34,4.081,4.18,20899,0
+GTIM.US,D,20160126,000000,4.26,4.42,4.11,4.28,43141,0
+GTIM.US,D,20160127,000000,4.29,4.32,4.1,4.16,47747,0
+GTIM.US,D,20160128,000000,4.23,4.3,4.042,4.14,13694,0
+GTIM.US,D,20160129,000000,4.15,4.245,4.15,4.18,10492,0
+GTIM.US,D,20160201,000000,4.08,4.24,4,4.08,17968,0
+GTIM.US,D,20160202,000000,4.01,4.15,4,4.02,7276,0
+GTIM.US,D,20160203,000000,4.032,4.19,3.9401,4.03,11789,0
+GTIM.US,D,20160204,000000,4.03,4.16,3.894,3.91,3952,0
+GTIM.US,D,20160205,000000,4.21,4.21,3.89,3.96,13638,0
+GTIM.US,D,20160208,000000,3.91,3.91,3.79,3.82,67505,0
+GTIM.US,D,20160209,000000,3.8,3.8699,3.64,3.669,72159,0
+GTIM.US,D,20160210,000000,3.69,3.69,3.48,3.5,51674,0
+GTIM.US,D,20160211,000000,3.3,3.39,2.92,3.03,198695,0
+GTIM.US,D,20160212,000000,3.16,3.49,3.16,3.49,105708,0
+GTIM.US,D,20160216,000000,3.68,3.98,3.5101,3.93,113470,0
+GTIM.US,D,20160217,000000,4,4.1899,3.76,4.11,55672,0
+GTIM.US,D,20160218,000000,4.14,4.14,4.04,4.12,38515,0
+GTIM.US,D,20160219,000000,4.13,4.28,4.1,4.14,15865,0
+GTIM.US,D,20160222,000000,4.08,4.17,3.975,4.12,56028,0
+GTIM.US,D,20160223,000000,4.27,4.27,4.075,4.17,40829,0
+GTIM.US,D,20160224,000000,4.09,4.34,4.08,4.28,163133,0
+GTIM.US,D,20160225,000000,4.29,4.29,4.02,4.08,12698,0
+GTIM.US,D,20160226,000000,4.05,4.18,3.95,3.99,39739,0
+GTIM.US,D,20160229,000000,4.01,4.3,4,4.24,32679,0
+GTIM.US,D,20160301,000000,4.24,4.285,3.975,4.185,15920,0
+GTIM.US,D,20160302,000000,4.19,4.35,4.11,4.26,27207,0
+GTIM.US,D,20160303,000000,4.34,4.59,4.33,4.57,44158,0
+GTIM.US,D,20160304,000000,4.6,4.66,4.34,4.35,53839,0
+GTIM.US,D,20160307,000000,4.4,4.5,4.35,4.39,35574,0
+GTIM.US,D,20160308,000000,4.36,4.523,4.3,4.31,44902,0
+GTIM.US,D,20160309,000000,4.35,4.5,4.2801,4.33,4784,0
+GTIM.US,D,20160310,000000,4.32,4.44,4.11,4.12,26561,0
+GTIM.US,D,20160311,000000,4.16,4.47,4.16,4.22,45028,0
+GTIM.US,D,20160314,000000,4.24,4.37,4.16,4.22,8722,0
+GTIM.US,D,20160315,000000,4.19,4.2,4.08,4.08,18537,0
+GTIM.US,D,20160316,000000,4.06,4.24,3.75,3.95,30807,0
+GTIM.US,D,20160317,000000,3.93,4.01,3.8501,3.89,46048,0
+GTIM.US,D,20160318,000000,3.915,4.12,3.89,3.99,35507,0
+GTIM.US,D,20160321,000000,4,4.45,4,4.205,75646,0
+GTIM.US,D,20160322,000000,4,4.1525,3.978,4.1,12389,0
+GTIM.US,D,20160323,000000,4.09,4.25,3.96,3.97,23739,0
+GTIM.US,D,20160324,000000,3.98,4.2146,3.93,4,26336,0
+GTIM.US,D,20160328,000000,4.02,4.085,3.8,3.94,55720,0
+GTIM.US,D,20160329,000000,3.93,4.09,3.87,4.04,33544,0
+GTIM.US,D,20160330,000000,4.07,4.1899,4,4.07,13484,0
+GTIM.US,D,20160331,000000,4.03,4.1,3.98,3.98,7297,0
+GTIM.US,D,20160401,000000,3.96,4.17,3.8801,4,13887,0
+GTIM.US,D,20160404,000000,4.09,4.23,3.9,3.97,28309,0
+GTIM.US,D,20160405,000000,3.9901,3.996,3.81,3.83,52108,0
+GTIM.US,D,20160406,000000,3.83,4,3.78,3.87,93850,0
+GTIM.US,D,20160407,000000,3.88,3.95,3.795,3.81,42751,0
+GTIM.US,D,20160408,000000,3.86,3.899,3.74,3.75,15062,0
+GTIM.US,D,20160411,000000,3.81,3.815,3.66,3.67,61011,0
+GTIM.US,D,20160412,000000,3.7,3.78,3.66,3.74,137041,0
+GTIM.US,D,20160413,000000,3.74,3.94,3.65,3.9,218356,0
+GTIM.US,D,20160414,000000,3.91,4.16,3.86,4.11,109982,0
+GTIM.US,D,20160415,000000,4.12,4.2259,4.02,4.04,7621,0
+GTIM.US,D,20160418,000000,4.07,4.145,3.9747,4.05,14545,0
+GTIM.US,D,20160419,000000,4.04,4.11,3.97,4.05,20456,0
+GTIM.US,D,20160420,000000,4.03,4.08,3.81,3.831,35168,0
+GTIM.US,D,20160421,000000,3.88,3.89,3.76,3.79,20637,0
+GTIM.US,D,20160422,000000,3.76,3.8899,3.7,3.7,25646,0
+GTIM.US,D,20160425,000000,3.73,3.87,3.695,3.71,26943,0
+GTIM.US,D,20160426,000000,3.7101,3.88,3.58,3.59,124928,0
+GTIM.US,D,20160427,000000,3.62,3.69,3.34,3.58,191387,0
+GTIM.US,D,20160428,000000,3.56,3.64,3.35,3.39,39326,0
+GTIM.US,D,20160429,000000,3.4,3.4611,3.09,3.09,119391,0
+GTIM.US,D,20160502,000000,3.14,3.295,3.14,3.22,181275,0
+GTIM.US,D,20160503,000000,3.21,3.39,3.18,3.27,88091,0
+GTIM.US,D,20160504,000000,3.16,3.34,3.15,3.15,80435,0
+GTIM.US,D,20160505,000000,3.2,3.26,3.18,3.19,26131,0
+GTIM.US,D,20160506,000000,3.2,3.32,3.06,3.25,64528,0
+GTIM.US,D,20160509,000000,3.22,3.75,3.205,3.53,66595,0
+GTIM.US,D,20160510,000000,3.59,3.6799,3.51,3.58,25008,0
+GTIM.US,D,20160511,000000,3.6,3.72,3.53,3.58,153387,0
+GTIM.US,D,20160512,000000,3.59,3.62,3.27,3.33,71427,0
+GTIM.US,D,20160513,000000,3.32,3.34,3.07,3.15,142099,0
+GTIM.US,D,20160516,000000,3.19,3.2489,3.1,3.13,32696,0
+GTIM.US,D,20160517,000000,3.09,3.26,3.09,3.17,153929,0
+GTIM.US,D,20160518,000000,3.12,3.21,2.95,2.99,129310,0
+GTIM.US,D,20160519,000000,3.05,3.05,2.75,2.87,160653,0
+GTIM.US,D,20160520,000000,2.9401,3.055,2.8,2.85,126169,0
+GTIM.US,D,20160523,000000,2.92,3.15,2.85,3.05,180053,0
+GTIM.US,D,20160524,000000,3.11,3.55,3.1,3.39,245463,0
+GTIM.US,D,20160525,000000,3.47,3.6,3.242,3.405,129150,0
+GTIM.US,D,20160526,000000,3.38,3.51,3.21,3.26,73827,0
+GTIM.US,D,20160527,000000,3.31,3.41,3.12,3.22,104720,0
+GTIM.US,D,20160531,000000,3.2,3.41,3.15,3.38,189190,0
+GTIM.US,D,20160601,000000,3.35,3.51,3.29,3.45,115144,0
+GTIM.US,D,20160602,000000,3.44,3.52,3.32,3.33,50023,0
+GTIM.US,D,20160603,000000,3.33,3.52,3.25,3.31,115740,0
+GTIM.US,D,20160606,000000,3.27,3.5,3.27,3.5,64569,0
+GTIM.US,D,20160607,000000,3.44,3.62,3.39,3.52,118604,0
+GTIM.US,D,20160608,000000,3.55,3.64,3.5,3.61,46845,0
+GTIM.US,D,20160609,000000,3.59,3.64,3.5,3.6,67372,0
+GTIM.US,D,20160610,000000,3.5498,3.6,3.49,3.54,72377,0
+GTIM.US,D,20160613,000000,3.6359,3.6359,3.39,3.43,62224,0
+GTIM.US,D,20160614,000000,3.3501,3.54,3.3501,3.49,27815,0
+GTIM.US,D,20160615,000000,3.48,3.59,3.4,3.41,40218,0
+GTIM.US,D,20160616,000000,3.4,3.49,3.36,3.46,31152,0
+GTIM.US,D,20160617,000000,3.45,3.65,3.3901,3.51,69916,0
+GTIM.US,D,20160620,000000,3.56,3.67,3.56,3.67,24050,0
+GTIM.US,D,20160621,000000,3.64,3.68,3.55,3.55,12446,0
+GTIM.US,D,20160622,000000,3.6699,3.6699,3.46,3.5,29139,0
+GTIM.US,D,20160623,000000,3.53,3.66,3.51,3.59,5000,0
+GTIM.US,D,20160624,000000,3.4,3.58,3.4,3.45,32064,0
+GTIM.US,D,20160627,000000,3.4782,3.49,3.33,3.43,42247,0
+GTIM.US,D,20160628,000000,3.5899,3.5899,3.39,3.49,24443,0
+GTIM.US,D,20160629,000000,3.51,3.67,3.41,3.5,50502,0
+GTIM.US,D,20160630,000000,3.57,3.6,3.4897,3.49,20850,0
+GTIM.US,D,20160701,000000,3.5,3.59,3.43,3.55,29699,0
+GTIM.US,D,20160705,000000,3.56,3.61,3.51,3.58,26362,0
+GTIM.US,D,20160706,000000,3.5318,3.61,3.5,3.61,24010,0
+GTIM.US,D,20160707,000000,3.58,3.68,3.57,3.62,6155,0
+GTIM.US,D,20160708,000000,3.7,3.8499,3.5701,3.74,37836,0
+GTIM.US,D,20160711,000000,3.7399,4.02,3.73,4,99060,0
+GTIM.US,D,20160712,000000,3.98,4.12,3.7701,4.04,65575,0
+GTIM.US,D,20160713,000000,4,4.03,3.98,4.01,19751,0
+GTIM.US,D,20160714,000000,4.01,4.1,3.8759,4.05,40199,0
+GTIM.US,D,20160715,000000,4.05,4.05,3.93,4.04,43333,0
+GTIM.US,D,20160718,000000,4,4.33,4,4.33,70961,0
+GTIM.US,D,20160719,000000,4.4,4.48,3.94,3.98,146643,0
+GTIM.US,D,20160720,000000,4.06,4.21,4,4.21,52236,0
+GTIM.US,D,20160721,000000,4.16,4.32,3.99,4.32,33476,0
+GTIM.US,D,20160722,000000,4.27,4.45,4.16,4.39,32638,0
+GTIM.US,D,20160725,000000,4.31,4.365,4.01,4.03,40722,0
+GTIM.US,D,20160726,000000,4.08,4.1,3.97,4.09,38075,0
+GTIM.US,D,20160727,000000,4.05,4.09,3.9903,4.05,24222,0
+GTIM.US,D,20160728,000000,4.01,4.335,3.99,4.3,37856,0
+GTIM.US,D,20160729,000000,4.2188,4.2188,4.05,4.06,9745,0
+GTIM.US,D,20160801,000000,4.1,4.32,4,4.29,47110,0
+GTIM.US,D,20160802,000000,4.24,4.24,4.091,4.1299,12377,0
+GTIM.US,D,20160803,000000,4.2,4.2,4.02,4.06,8648,0
+GTIM.US,D,20160804,000000,4.0582,4.18,3.99,4.01,11499,0
+GTIM.US,D,20160805,000000,4.18,4.2,3.962,4.03,13957,0
+GTIM.US,D,20160808,000000,4.1,4.185,3.98,4.105,31270,0
+GTIM.US,D,20160809,000000,4.06,4.19,4.06,4.1,17553,0
+GTIM.US,D,20160810,000000,4.17,4.17,4,4.04,10522,0
+GTIM.US,D,20160811,000000,4,4,3.5,3.56,507896,0
+GTIM.US,D,20160812,000000,3.58,3.6124,3.3301,3.55,99923,0
+GTIM.US,D,20160815,000000,3.62,3.68,3.533,3.63,138896,0
+GTIM.US,D,20160816,000000,3.68,3.75,3.54,3.75,51704,0
+GTIM.US,D,20160817,000000,3.6166,3.74,3.53,3.6,28015,0
+GTIM.US,D,20160818,000000,3.57,3.63,3.51,3.62,39180,0
+GTIM.US,D,20160819,000000,3.57,3.69,3.51,3.6,85929,0
+GTIM.US,D,20160822,000000,3.52,3.61,3.46,3.59,70073,0
+GTIM.US,D,20160823,000000,3.6,3.74,3.56,3.6,42503,0
+GTIM.US,D,20160824,000000,3.62,3.65,3.48,3.52,20589,0
+GTIM.US,D,20160825,000000,3.57,3.57,3.4901,3.52,19212,0
+GTIM.US,D,20160826,000000,3.6,3.6252,3.37,3.48,76505,0
+GTIM.US,D,20160829,000000,3.42,3.54,3.4,3.45,86703,0
+GTIM.US,D,20160830,000000,3.48,3.52,3.45,3.49,27922,0
+GTIM.US,D,20160831,000000,3.488,3.488,3.42,3.44,10775,0
+GTIM.US,D,20160901,000000,3.42,3.44,3.37,3.4175,14250,0
+GTIM.US,D,20160902,000000,3.48,3.52,3.43,3.4835,22859,0
+GTIM.US,D,20160906,000000,3.51,3.53,3.43,3.53,46123,0
+GTIM.US,D,20160907,000000,3.49,3.65,3.4675,3.59,40622,0
+GTIM.US,D,20160908,000000,3.54,3.75,3.44,3.75,67860,0
+GTIM.US,D,20160909,000000,3.73,3.73,3.48,3.56,30053,0
+GTIM.US,D,20160912,000000,3.5,3.55,3.412,3.46,66848,0
+GTIM.US,D,20160913,000000,3.39,3.57,3.35,3.49,84860,0
+GTIM.US,D,20160914,000000,3.4901,3.5775,3.49,3.54,23228,0
+GTIM.US,D,20160915,000000,3.58,3.6,3.51,3.6,22299,0
+GTIM.US,D,20160916,000000,3.5248,3.71,3.52,3.6,40532,0
+GTIM.US,D,20160919,000000,3.65,3.69,3.6,3.64,19764,0
+GTIM.US,D,20160920,000000,3.68,3.69,3.57,3.65,8835,0
+GTIM.US,D,20160921,000000,3.64,3.68,3.54,3.65,26130,0
+GTIM.US,D,20160922,000000,3.6,3.66,3.54,3.54,29310,0
+GTIM.US,D,20160923,000000,3.61,3.65,3.54,3.54,18224,0
+GTIM.US,D,20160926,000000,3.52,3.56,3.36,3.3899,90171,0
+GTIM.US,D,20160927,000000,3.36,3.5,3.35,3.5,16178,0
+GTIM.US,D,20160928,000000,3.42,3.49,3.37,3.37,21472,0
+GTIM.US,D,20160929,000000,3.4,3.44,3.38,3.42,23010,0
+GTIM.US,D,20160930,000000,3.4,3.45,3.37,3.37,9991,0
+GTIM.US,D,20161003,000000,3.37,3.43,3.345,3.43,17835,0
+GTIM.US,D,20161004,000000,3.44,3.45,3.33,3.38,34396,0
+GTIM.US,D,20161005,000000,3.4,3.46,3.37,3.4,50048,0
+GTIM.US,D,20161006,000000,3.35,3.399,3.15,3.2,92077,0
+GTIM.US,D,20161007,000000,3.2914,3.2914,3.14,3.23,28962,0
+GTIM.US,D,20161010,000000,3.25,3.35,3.25,3.25,27109,0
+GTIM.US,D,20161011,000000,3.3,3.3,3.15,3.2,32250,0
+GTIM.US,D,20161012,000000,3.3,3.45,3.2,3.45,22353,0
+GTIM.US,D,20161013,000000,3.3,3.4,3.25,3.3,10054,0
+GTIM.US,D,20161014,000000,3.25,3.25,3.2,3.25,14402,0
+GTIM.US,D,20161017,000000,3.2,3.35,2.8505,3.05,118925,0
+GTIM.US,D,20161018,000000,3.0445,3.05,2.9,2.95,69165,0
+GTIM.US,D,20161019,000000,2.97,3.3,2.9501,3.25,25671,0
+GTIM.US,D,20161020,000000,3.2,3.25,3.0661,3.2,73294,0
+GTIM.US,D,20161021,000000,3.05,3.2,3.05,3.2,22380,0
+GTIM.US,D,20161024,000000,3.2,3.3,3.1,3.25,13418,0
+GTIM.US,D,20161025,000000,3.2,3.2,3.1,3.1,42844,0
+GTIM.US,D,20161026,000000,2.85,3.15,2.85,3.1,97301,0
+GTIM.US,D,20161027,000000,3.154,3.2,3,3.1,40462,0
+GTIM.US,D,20161028,000000,3.088,3.15,3.05,3.075,34440,0
+GTIM.US,D,20161031,000000,3.05,3.15,3.05,3.15,17562,0
+GTIM.US,D,20161101,000000,3.1,3.2,3.1,3.1,21697,0
+GTIM.US,D,20161102,000000,3.1,3.15,3.05,3.1,51093,0
+GTIM.US,D,20161103,000000,3.05,3.1,3.05,3.05,1967,0
+GTIM.US,D,20161104,000000,3.075,3.1,2.95,2.95,31541,0
+GTIM.US,D,20161107,000000,2.9,3.05,2.854,3,73373,0
+GTIM.US,D,20161108,000000,3.1,3.15,3,3.15,14653,0
+GTIM.US,D,20161109,000000,3.1,3.25,2.95,3.25,43295,0
+GTIM.US,D,20161110,000000,3.15,3.25,3,3,46293,0
+GTIM.US,D,20161111,000000,3,3.1,3,3.05,30393,0
+GTIM.US,D,20161114,000000,3.05,3.25,3,3.05,103750,0
+GTIM.US,D,20161115,000000,3.1,3.2,3.1,3.2,30144,0
+GTIM.US,D,20161116,000000,3.15,3.25,3.15,3.15,18596,0
+GTIM.US,D,20161117,000000,3.2,3.25,3.175,3.225,12851,0
+GTIM.US,D,20161118,000000,3.1745,3.25,3,3.05,58734,0
+GTIM.US,D,20161121,000000,3.05,3.2,3,3.15,618218,0
+GTIM.US,D,20161122,000000,3.15,3.2,3.05,3.15,62920,0
+GTIM.US,D,20161123,000000,3.1,3.2,3.05,3.2,13302,0
+GTIM.US,D,20161125,000000,3.15,3.25,3.15,3.25,9740,0
+GTIM.US,D,20161128,000000,3.2434,3.25,3.15,3.25,70881,0
+GTIM.US,D,20161129,000000,3.1,3.25,3.1,3.1,39486,0
+GTIM.US,D,20161130,000000,3.2,3.2,3.15,3.2,35517,0
+GTIM.US,D,20161201,000000,3.15,3.2,3,3,61157,0
+GTIM.US,D,20161202,000000,3.05,3.1,2.9955,3.05,52646,0
+GTIM.US,D,20161205,000000,3.05,3.1,2.95,3.1,59339,0
+GTIM.US,D,20161206,000000,3.05,3.2,3,3.15,49385,0
+GTIM.US,D,20161207,000000,3.15,3.2,3.1,3.1,43002,0
+GTIM.US,D,20161208,000000,3.15,3.25,3.1,3.105,145140,0
+GTIM.US,D,20161209,000000,3.3,3.3,3.1,3.1,58435,0
+GTIM.US,D,20161212,000000,3.15,3.15,3.1,3.1,48727,0
+GTIM.US,D,20161213,000000,3.15,3.25,3.05,3.2,69197,0
+GTIM.US,D,20161214,000000,3.15,3.15,3.1,3.1,21093,0
+GTIM.US,D,20161215,000000,3.05,3.15,3.05,3.1,14676,0
+GTIM.US,D,20161216,000000,3.2,3.2,3.05,3.15,51276,0
+GTIM.US,D,20161219,000000,3.1,3.2,3.1,3.15,23089,0
+GTIM.US,D,20161220,000000,3.15,3.15,3.1,3.1,21656,0
+GTIM.US,D,20161221,000000,3.15,3.2,3.05,3.05,31256,0
+GTIM.US,D,20161222,000000,3,3.05,2.9758,3,62777,0
+GTIM.US,D,20161223,000000,3.051,3.15,3,3.1,29581,0
+GTIM.US,D,20161227,000000,3.05,3.15,3.05,3.15,20120,0
+GTIM.US,D,20161228,000000,3.1,3.1,3,3,17325,0
+GTIM.US,D,20161229,000000,3.1,3.1,3,3,9633,0
+GTIM.US,D,20161230,000000,3,3.15,3,3.15,33667,0
+GTIM.US,D,20170103,000000,3.2,3.2,3.05,3.2,25098,0
+GTIM.US,D,20170104,000000,3.2,3.25,3.19,3.25,65444,0
+GTIM.US,D,20170105,000000,3.2147,3.55,3.2,3.55,66222,0
+GTIM.US,D,20170106,000000,3.5,3.6,3.15,3.25,77191,0
+GTIM.US,D,20170109,000000,3.25,3.4,3.1,3.15,30490,0
+GTIM.US,D,20170110,000000,3.1,3.3,3.1,3.25,26196,0
+GTIM.US,D,20170111,000000,3.3,3.4,3.2,3.35,26758,0
+GTIM.US,D,20170112,000000,3.3,3.35,3.25,3.275,6708,0
+GTIM.US,D,20170113,000000,3.394,3.4,3.3099,3.35,8258,0
+GTIM.US,D,20170117,000000,3.4,3.4,3.25,3.3,10677,0
+GTIM.US,D,20170118,000000,3.3458,3.4,3.15,3.15,15552,0
+GTIM.US,D,20170119,000000,3.1725,3.25,3.0571,3.15,50520,0
+GTIM.US,D,20170120,000000,3.15,3.3,3.05,3.15,31738,0
+GTIM.US,D,20170123,000000,3.15,3.2,3.05,3.1,12806,0
+GTIM.US,D,20170124,000000,3.1,3.25,3.1,3.25,47626,0
+GTIM.US,D,20170125,000000,3.3,3.3,3.2,3.3,42022,0
+GTIM.US,D,20170126,000000,3.25,3.3,3.15,3.15,31703,0
+GTIM.US,D,20170127,000000,3.15,3.25,3.1,3.25,5397,0
+GTIM.US,D,20170130,000000,3.15,3.25,3.15,3.2,8416,0
+GTIM.US,D,20170131,000000,3.25,3.3,3.1501,3.2,12747,0
+GTIM.US,D,20170201,000000,3.15,3.2999,3.05,3.2,45029,0
+GTIM.US,D,20170202,000000,3.15,3.25,3.15,3.25,11756,0
+GTIM.US,D,20170203,000000,3.25,3.3,3.1,3.2,8584,0
+GTIM.US,D,20170206,000000,3.2,3.25,3.05,3.15,30437,0
+GTIM.US,D,20170207,000000,3.2,3.25,3.1034,3.25,14922,0
+GTIM.US,D,20170208,000000,3.2,3.25,3.097,3.2,36241,0
+GTIM.US,D,20170209,000000,3.2,3.25,3.05,3.2,34808,0
+GTIM.US,D,20170210,000000,3.05,3.25,3.05,3.25,20839,0
+GTIM.US,D,20170213,000000,3.25,3.25,3.15,3.2,53344,0
+GTIM.US,D,20170214,000000,3.15,3.15,3.1,3.15,8692,0
+GTIM.US,D,20170215,000000,3.2,3.3,3.15,3.175,71305,0
+GTIM.US,D,20170216,000000,3.2,3.3,3.2,3.25,53709,0
+GTIM.US,D,20170217,000000,3.25,3.25,3.15,3.2,16550,0
+GTIM.US,D,20170221,000000,3.2,3.25,3.15,3.15,13075,0
+GTIM.US,D,20170222,000000,3.1546,3.1546,3.05,3.05,30320,0
+GTIM.US,D,20170223,000000,3.1,3.15,3.05,3.15,12640,0
+GTIM.US,D,20170224,000000,3.05,3.1,3.05,3.1,15072,0
+GTIM.US,D,20170227,000000,3.05,3.1,3.05,3.1,15629,0
+GTIM.US,D,20170228,000000,3.05,3.15,3,3,45422,0
+GTIM.US,D,20170301,000000,3.05,3.1,3.05,3.05,14149,0
+GTIM.US,D,20170302,000000,3.1,3.1,3.05,3.0832,12312,0
+GTIM.US,D,20170303,000000,3.05,3.1,2.95,3,29409,0
+GTIM.US,D,20170306,000000,2.95,3,2.95,3,25747,0
+GTIM.US,D,20170307,000000,2.95,3,2.85,2.9,75149,0
+GTIM.US,D,20170308,000000,2.9,3,2.9,3,21240,0
+GTIM.US,D,20170309,000000,2.95,3,2.8,2.85,69936,0
+GTIM.US,D,20170310,000000,2.85,3,2.801,2.95,66334,0
+GTIM.US,D,20170313,000000,2.95,2.95,2.9,2.9,17769,0
+GTIM.US,D,20170314,000000,2.95,2.95,2.85,2.9,16473,0
+GTIM.US,D,20170315,000000,2.9,2.9,2.85,2.85,20221,0
+GTIM.US,D,20170316,000000,2.9,2.9,2.85,2.9,25112,0
+GTIM.US,D,20170317,000000,2.8999,2.95,2.85,2.95,23736,0
+GTIM.US,D,20170320,000000,2.9,3.15,2.9,3.15,36018,0
+GTIM.US,D,20170321,000000,3.1,3.25,3.1,3.25,75913,0
+GTIM.US,D,20170322,000000,3.2,3.3,3.1,3.1,40377,0
+GTIM.US,D,20170323,000000,3.2,3.2,3.075,3.1,5983,0
+GTIM.US,D,20170324,000000,3.15,3.15,3,3.0965,7318,0
+GTIM.US,D,20170327,000000,3,3.2,3,3.1,15865,0
+GTIM.US,D,20170328,000000,3.2,3.2,3.05,3.1,11970,0
+GTIM.US,D,20170329,000000,3.05,3.15,3.05,3.1,7678,0
+GTIM.US,D,20170330,000000,3.1,3.25,3.05,3.1001,14030,0
+GTIM.US,D,20170331,000000,3.2,3.25,3.05,3.15,33526,0
+GTIM.US,D,20170403,000000,3.15,3.353,3.15,3.2,76060,0
+GTIM.US,D,20170404,000000,3.2,3.4,3.15,3.25,41494,0
+GTIM.US,D,20170405,000000,3.3,3.4,3.25,3.25,42875,0
+GTIM.US,D,20170406,000000,3.3,3.35,3.3,3.35,3518,0
+GTIM.US,D,20170407,000000,3.25,3.3,3.25,3.3,18884,0
+GTIM.US,D,20170410,000000,3.3,3.3,3.201,3.3,3144,0
+GTIM.US,D,20170411,000000,3.3,3.3,3.15,3.15,20990,0
+GTIM.US,D,20170412,000000,3.2,3.4,3.2,3.3,4727,0
+GTIM.US,D,20170413,000000,3.2941,3.35,3.2941,3.35,9172,0
+GTIM.US,D,20170417,000000,3.35,3.4,3.2559,3.4,15821,0
+GTIM.US,D,20170418,000000,3.4,3.4,3.3,3.3,9961,0
+GTIM.US,D,20170419,000000,3.35,3.35,3.3,3.35,1684,0
+GTIM.US,D,20170420,000000,3.288,3.4,3.25,3.3,12669,0
+GTIM.US,D,20170421,000000,3.35,3.4,3.15,3.15,22312,0
+GTIM.US,D,20170424,000000,3.2942,3.3,3.15,3.2499,67489,0
+GTIM.US,D,20170425,000000,3.1542,3.3,3.1542,3.2663,9744,0
+GTIM.US,D,20170426,000000,3.35,3.4,3.306,3.4,35452,0
+GTIM.US,D,20170427,000000,3.4,3.4,3.3,3.3,5727,0
+GTIM.US,D,20170428,000000,3.35,3.4,3.3,3.4,25095,0
+GTIM.US,D,20170501,000000,3.45,3.45,3.35,3.45,7604,0
+GTIM.US,D,20170502,000000,3.45,3.45,3.4112,3.45,3559,0
+GTIM.US,D,20170503,000000,3.45,3.45,3.4,3.45,3741,0
+GTIM.US,D,20170504,000000,3.45,3.45,3.3534,3.45,5914,0
+GTIM.US,D,20170505,000000,3.45,3.45,3.2549,3.45,12930,0
+GTIM.US,D,20170508,000000,3.45,3.45,3.35,3.4,12371,0
+GTIM.US,D,20170509,000000,3.3,3.3,3,3.225,37619,0
+GTIM.US,D,20170510,000000,3.25,3.3,3.2497,3.3,7741,0
+GTIM.US,D,20170511,000000,3.2,3.5,3.15,3.5,25872,0
+GTIM.US,D,20170512,000000,3.4984,3.75,3.45,3.65,57145,0
+GTIM.US,D,20170515,000000,3.75,3.7812,3.6054,3.7,20176,0
+GTIM.US,D,20170516,000000,3.7,3.7,3.6054,3.65,5474,0
+GTIM.US,D,20170517,000000,3.6,3.6,3.4,3.4,24860,0
+GTIM.US,D,20170518,000000,3.4499,3.4499,3.3,3.3,7969,0
+GTIM.US,D,20170519,000000,3.3,3.45,3.3,3.45,15880,0
+GTIM.US,D,20170522,000000,3.35,3.45,3.35,3.4,2820,0
+GTIM.US,D,20170523,000000,3.4,3.4,3.3,3.3,1987,0
+GTIM.US,D,20170524,000000,3.41,3.5,3.4,3.407,13988,0
+GTIM.US,D,20170525,000000,3.5,3.5,3.4,3.4,7695,0
+GTIM.US,D,20170526,000000,3.484,3.484,3.35,3.35,2345,0
+GTIM.US,D,20170530,000000,3.401,3.5,3.4,3.4,2650,0
+GTIM.US,D,20170531,000000,3.4001,3.5,3.4,3.5,8355,0
+GTIM.US,D,20170601,000000,3.5,3.5,3.35,3.35,4688,0
+GTIM.US,D,20170602,000000,3.4,3.5,3.35,3.475,15211,0
+GTIM.US,D,20170605,000000,3.45,3.4501,3.35,3.35,10161,0
+GTIM.US,D,20170606,000000,3.3,3.5,3.3,3.45,32361,0
+GTIM.US,D,20170607,000000,3.45,3.45,3.35,3.4,9199,0
+GTIM.US,D,20170608,000000,3.3,3.4,3.3,3.4,3728,0
+GTIM.US,D,20170609,000000,3.35,3.4,3.2,3.325,8938,0
+GTIM.US,D,20170612,000000,3.3,3.4,3.3,3.35,14494,0
+GTIM.US,D,20170613,000000,3.3,3.3001,3.25,3.275,18083,0
+GTIM.US,D,20170614,000000,3.25,3.3,3.25,3.275,11110,0
+GTIM.US,D,20170615,000000,3.25,3.3,3.2,3.25,9771,0
+GTIM.US,D,20170616,000000,3.25,3.6,3.2,3.4,17384,0
+GTIM.US,D,20170619,000000,3.35,3.35,3.2,3.3,27325,0
+GTIM.US,D,20170620,000000,3.2942,3.2942,3.15,3.2,9656,0
+GTIM.US,D,20170621,000000,3.19,3.2499,3.15,3.2,17518,0
+GTIM.US,D,20170622,000000,3.25,3.35,3.15,3.2,31893,0
+GTIM.US,D,20170623,000000,3.3,3.3,3.15,3.25,5394,0
+GTIM.US,D,20170626,000000,3.3,3.325,3.201,3.3,23508,0
+GTIM.US,D,20170627,000000,3.2995,3.45,3.25,3.45,31364,0
+GTIM.US,D,20170628,000000,3.35,3.55,3.35,3.45,49892,0
+GTIM.US,D,20170629,000000,3.45,3.6,3.45,3.4874,75291,0
+GTIM.US,D,20170630,000000,3.5448,3.6,3.45,3.55,30228,0
+GTIM.US,D,20170703,000000,3.561,3.6489,3.55,3.55,4315,0
+GTIM.US,D,20170705,000000,3.55,3.55,3.45,3.45,19289,0
+GTIM.US,D,20170706,000000,3.55,3.55,3.4525,3.55,12721,0
+GTIM.US,D,20170707,000000,3.6,3.6,3.5,3.5,11134,0
+GTIM.US,D,20170710,000000,3.45,3.5,3.4001,3.4499,5514,0
+GTIM.US,D,20170711,000000,3.4,3.55,3.4,3.45,9564,0
+GTIM.US,D,20170712,000000,3.45,3.5305,3.45,3.45,1881,0
+GTIM.US,D,20170713,000000,3.45,3.5,3.45,3.45,4358,0
+GTIM.US,D,20170714,000000,3.4807,3.4807,3.4,3.4,4560,0
+GTIM.US,D,20170717,000000,3.4,3.45,3.3175,3.35,599,0
+GTIM.US,D,20170718,000000,3.3853,3.3853,3.3853,3.3853,1122,0
+GTIM.US,D,20170719,000000,3.45,3.533,3.399,3.4,22729,0
+GTIM.US,D,20170720,000000,3.6,3.6,3.4,3.4,22278,0
+GTIM.US,D,20170721,000000,3.45,3.6,3.4,3.6,83496,0
+GTIM.US,D,20170724,000000,3.6,3.65,3.55,3.55,47770,0
+GTIM.US,D,20170725,000000,3.5,3.55,3.35,3.35,52547,0
+GTIM.US,D,20170726,000000,3.35,3.45,3.35,3.4,11229,0
+GTIM.US,D,20170727,000000,3.4,3.45,3.35,3.35,9326,0
+GTIM.US,D,20170728,000000,3.4,3.5,3.35,3.45,4572,0
+GTIM.US,D,20170731,000000,3.4,3.5,3.35,3.5,6864,0
+GTIM.US,D,20170801,000000,3.45,3.5,3.425,3.5,11730,0
+GTIM.US,D,20170802,000000,3.407,3.5,3.4,3.425,32385,0
+GTIM.US,D,20170803,000000,3.45,3.5,3.4049,3.5,18334,0
+GTIM.US,D,20170804,000000,3.4,3.45,3.4,3.4,26347,0
+GTIM.US,D,20170807,000000,3.351,3.5,3.351,3.5,9423,0
+GTIM.US,D,20170808,000000,3.45,3.5,3.35,3.4,9763,0
+GTIM.US,D,20170809,000000,3.35,3.4423,3.3,3.3,20768,0
+GTIM.US,D,20170810,000000,3.4,3.4,3.2,3.25,12290,0
+GTIM.US,D,20170811,000000,3.1,3.2,2.85,2.9,69074,0
+GTIM.US,D,20170814,000000,2.95,2.95,2.8,2.85,35309,0
+GTIM.US,D,20170815,000000,2.75,2.85,2.6,2.8499,97199,0
+GTIM.US,D,20170816,000000,2.9,2.9,2.85,2.85,12807,0
+GTIM.US,D,20170817,000000,2.85,2.95,2.85,2.9,24618,0
+GTIM.US,D,20170818,000000,2.9,2.9,2.75,2.8,25093,0
+GTIM.US,D,20170821,000000,2.85,2.85,2.75,2.75,15115,0
+GTIM.US,D,20170822,000000,2.75,2.8,2.7,2.7,10998,0
+GTIM.US,D,20170823,000000,2.8,2.8,2.7,2.7,19242,0
+GTIM.US,D,20170824,000000,2.7,2.75,2.7,2.7,17554,0
+GTIM.US,D,20170825,000000,2.7,2.9,2.7,2.9,32974,0
+GTIM.US,D,20170828,000000,2.9,2.9,2.8,2.8,5768,0
+GTIM.US,D,20170829,000000,2.8,2.85,2.8,2.85,5633,0
+GTIM.US,D,20170830,000000,2.85,2.85,2.8,2.8,5739,0
+GTIM.US,D,20170831,000000,2.9,2.9,2.8,2.8,12387,0
+GTIM.US,D,20170901,000000,2.8,2.85,2.7685,2.8,11566,0
+GTIM.US,D,20170905,000000,2.85,2.9,2.75,2.8,24233,0
+GTIM.US,D,20170906,000000,2.85,3,2.7316,2.95,11398,0
+GTIM.US,D,20170907,000000,2.95,2.95,2.9,2.95,9890,0
+GTIM.US,D,20170908,000000,2.95,3,2.85,2.95,24501,0
+GTIM.US,D,20170911,000000,2.9,3,2.886,3,30912,0
+GTIM.US,D,20170912,000000,3,3,2.9,2.9,6670,0
+GTIM.US,D,20170913,000000,3,3,2.8,2.85,11078,0
+GTIM.US,D,20170914,000000,2.9,3,2.6,2.75,48115,0
+GTIM.US,D,20170915,000000,2.7,2.8,2.5,2.7,51042,0
+GTIM.US,D,20170918,000000,2.7,2.7,2.55,2.55,25661,0
+GTIM.US,D,20170919,000000,2.6,2.65,2.6,2.6,12791,0
+GTIM.US,D,20170920,000000,2.6,2.675,2.5,2.675,97780,0
+GTIM.US,D,20170921,000000,2.7,2.725,2.6467,2.6467,19680,0
+GTIM.US,D,20170922,000000,2.65,2.7,2.65,2.7,20451,0
+GTIM.US,D,20170925,000000,2.8,2.8841,2.651,2.85,32441,0
+GTIM.US,D,20170926,000000,2.85,2.875,2.8,2.85,7266,0
+GTIM.US,D,20170927,000000,2.8,2.899,2.7,2.7,6271,0
+GTIM.US,D,20170928,000000,2.7499,2.9,2.6,2.75,30468,0
+GTIM.US,D,20170929,000000,2.7,2.8,2.7,2.7,4680,0
+GTIM.US,D,20171002,000000,2.75,2.95,2.74,2.85,14268,0
+GTIM.US,D,20171003,000000,2.9,3.1,2.8852,3.05,29432,0
+GTIM.US,D,20171004,000000,2.9501,3.1,2.9501,3.05,16076,0
+GTIM.US,D,20171005,000000,3.1,3.2,3.1,3.15,11425,0
+GTIM.US,D,20171006,000000,3.1,3.15,3.05,3.1,4692,0
+GTIM.US,D,20171009,000000,3.101,3.249,3.101,3.1595,1306,0
+GTIM.US,D,20171010,000000,3.15,3.1875,3.1,3.15,1536,0
+GTIM.US,D,20171011,000000,3.1,3.15,3.05,3.05,6635,0
+GTIM.US,D,20171012,000000,3.05,3.05,2.9999,2.9999,21402,0
+GTIM.US,D,20171013,000000,2.95,3.09,2.95,3,8838,0
+GTIM.US,D,20171016,000000,3,3.1,3,3.05,7316,0
+GTIM.US,D,20171017,000000,3.0035,3.1,3.0035,3.1,3019,0
+GTIM.US,D,20171018,000000,3.0001,3.075,3,3,8493,0
+GTIM.US,D,20171019,000000,3.04,3.15,3,3,20070,0
+GTIM.US,D,20171020,000000,3.05,3.1,3.05,3.1,4476,0
+GTIM.US,D,20171023,000000,3.1,3.1003,3.001,3.1,4913,0
+GTIM.US,D,20171024,000000,3.1,3.1066,3,3.0501,6622,0
+GTIM.US,D,20171025,000000,3.05,3.075,3,3.05,2630,0
+GTIM.US,D,20171026,000000,3.05,3.05,2.9,2.9,15394,0
+GTIM.US,D,20171027,000000,2.874,2.9,2.6062,2.85,46772,0
+GTIM.US,D,20171030,000000,2.85,2.95,2.8,2.85,9081,0
+GTIM.US,D,20171031,000000,2.7986,2.9,2.7986,2.85,6332,0
+GTIM.US,D,20171101,000000,2.9,2.9,2.734,2.85,1504,0
+GTIM.US,D,20171102,000000,2.8435,2.8952,2.7638,2.8,3266,0
+GTIM.US,D,20171103,000000,2.75,2.9,2.75,2.8,5200,0
+GTIM.US,D,20171106,000000,2.85,2.85,2.75,2.75,5238,0
+GTIM.US,D,20171107,000000,2.8,2.8,2.7,2.7,7672,0
+GTIM.US,D,20171108,000000,2.7,2.756,2.7,2.7,6371,0
+GTIM.US,D,20171109,000000,2.75,2.85,2.7,2.7,13908,0
+GTIM.US,D,20171110,000000,2.7,2.7965,2.7,2.7,7863,0
+GTIM.US,D,20171113,000000,2.7001,2.775,2.65,2.699,7197,0
+GTIM.US,D,20171114,000000,2.8,2.8,2.6553,2.7397,18854,0
+GTIM.US,D,20171115,000000,2.6643,2.7253,2.655,2.7,5463,0
+GTIM.US,D,20171116,000000,2.7161,2.7161,2.6052,2.6052,12176,0
+GTIM.US,D,20171117,000000,2.6,2.65,2.55,2.6,22167,0
+GTIM.US,D,20171120,000000,2.65,2.65,2.55,2.625,18169,0
+GTIM.US,D,20171121,000000,2.73,2.75,2.55,2.55,43731,0
+GTIM.US,D,20171122,000000,2.55,2.65,2.55,2.6,9908,0
+GTIM.US,D,20171124,000000,2.7,2.7,2.55,2.6,9451,0
+GTIM.US,D,20171127,000000,2.6,2.7,2.5923,2.6,22612,0
+GTIM.US,D,20171128,000000,2.75,2.75,2.55,2.55,15808,0
+GTIM.US,D,20171129,000000,2.6585,2.6995,2.5501,2.6,22207,0
+GTIM.US,D,20171130,000000,2.69,2.69,2.475,2.55,30291,0
+GTIM.US,D,20171201,000000,2.55,2.55,2.25,2.35,94017,0
+GTIM.US,D,20171204,000000,2.4,2.5,2.3454,2.4622,51365,0
+GTIM.US,D,20171205,000000,2.45,2.5,2.45,2.5,23495,0
+GTIM.US,D,20171206,000000,2.5,2.55,2.45,2.5,22936,0
+GTIM.US,D,20171207,000000,2.5155,2.55,2.45,2.45,23716,0
+GTIM.US,D,20171208,000000,2.4753,2.7956,2.4753,2.5,94134,0
+GTIM.US,D,20171211,000000,2.55,2.6,2.4501,2.5,35900,0
+GTIM.US,D,20171212,000000,2.5,2.7,2.5,2.525,55747,0
+GTIM.US,D,20171213,000000,2.55,2.6499,2.4962,2.5,59296,0
+GTIM.US,D,20171214,000000,2.55,2.55,2.25,2.3,152456,0
+GTIM.US,D,20171215,000000,2.4,2.4,2.3,2.35,32079,0
+GTIM.US,D,20171218,000000,2.35,2.4,2.3,2.3501,48993,0
+GTIM.US,D,20171219,000000,2.4,2.4,2.35,2.4,42829,0
+GTIM.US,D,20171220,000000,2.4,2.45,2.35,2.4,61184,0
+GTIM.US,D,20171221,000000,2.4,2.4,2.35,2.35,50755,0
+GTIM.US,D,20171222,000000,2.35,2.425,2.35,2.4,23322,0
+GTIM.US,D,20171226,000000,2.4,2.45,2.3501,2.4,8517,0
+GTIM.US,D,20171227,000000,2.35,2.45,2.35,2.35,32433,0
+GTIM.US,D,20171228,000000,2.35,2.4,2.3,2.35,71072,0
+GTIM.US,D,20171229,000000,2.4,2.65,2.35,2.65,155459,0
+GTIM.US,D,20180102,000000,2.65,2.75,2.502,2.575,83383,0
+GTIM.US,D,20180103,000000,2.67,2.7,2.5584,2.65,97158,0
+GTIM.US,D,20180104,000000,2.7,2.7,2.5,2.6,35878,0
+GTIM.US,D,20180105,000000,2.55,2.6,2.55,2.6,11997,0
+GTIM.US,D,20180108,000000,2.55,2.65,2.55,2.575,14379,0
+GTIM.US,D,20180109,000000,2.55,2.5913,2.55,2.55,8650,0
+GTIM.US,D,20180110,000000,2.55,2.5501,2.5,2.531,9951,0
+GTIM.US,D,20180111,000000,2.55,2.55,2.5,2.55,30479,0
+GTIM.US,D,20180112,000000,2.55,2.65,2.55,2.5999,26992,0
+GTIM.US,D,20180116,000000,2.55,2.65,2.4,2.6,41003,0
+GTIM.US,D,20180117,000000,2.6,2.6,2.5,2.5999,37903,0
+GTIM.US,D,20180118,000000,2.5314,2.55,2.5,2.55,8440,0
+GTIM.US,D,20180119,000000,2.55,2.6,2.5,2.55,13947,0
+GTIM.US,D,20180122,000000,2.55,2.55,2.5,2.5,9108,0
+GTIM.US,D,20180123,000000,2.5,2.55,2.45,2.55,21721,0
+GTIM.US,D,20180124,000000,2.45,2.6,2.45,2.5,21413,0
+GTIM.US,D,20180125,000000,2.5,2.5,2.45,2.5,5636,0
+GTIM.US,D,20180126,000000,2.5,2.55,2.45,2.55,14545,0
+GTIM.US,D,20180129,000000,2.6,2.6,2.475,2.5,8141,0
+GTIM.US,D,20180130,000000,2.55,2.55,2.3125,2.4,23333,0
+GTIM.US,D,20180131,000000,2.3,2.416,2.3,2.35,17559,0
+GTIM.US,D,20180201,000000,2.35,2.4,2.35,2.4,11431,0
+GTIM.US,D,20180202,000000,2.4001,2.4118,2.35,2.3999,20445,0
+GTIM.US,D,20180205,000000,2.3388,2.35,2.3,2.35,20309,0
+GTIM.US,D,20180206,000000,2.35,2.35,2.25,2.35,27418,0
+GTIM.US,D,20180207,000000,2.4,2.55,2.3539,2.55,20362,0
+GTIM.US,D,20180208,000000,2.501,2.6,2.5,2.5,23589,0
+GTIM.US,D,20180209,000000,2.5,2.6,2.45,2.45,26176,0
+GTIM.US,D,20180212,000000,2.45,2.6,2.45,2.55,23306,0
+GTIM.US,D,20180213,000000,2.55,2.55,2.5,2.55,20817,0
+GTIM.US,D,20180214,000000,2.6,2.65,2.55,2.6,54230,0
+GTIM.US,D,20180215,000000,2.65,2.65,2.55,2.65,33146,0
+GTIM.US,D,20180216,000000,2.636,2.65,2.6,2.6,4469,0
+GTIM.US,D,20180220,000000,2.6,2.6,2.55,2.6,9603,0
+GTIM.US,D,20180221,000000,2.5638,2.65,2.501,2.6,6691,0
+GTIM.US,D,20180222,000000,2.6,2.6,2.5638,2.6,19922,0
+GTIM.US,D,20180223,000000,2.55,2.6,2.501,2.5638,4634,0
+GTIM.US,D,20180226,000000,2.6,2.6,2.55,2.55,13968,0
+GTIM.US,D,20180227,000000,2.5949,2.6,2.55,2.575,6649,0
+GTIM.US,D,20180228,000000,2.6,2.7,2.5716,2.6,29873,0
+GTIM.US,D,20180301,000000,2.6062,2.75,2.6,2.6,28270,0
+GTIM.US,D,20180302,000000,2.6,2.75,2.5501,2.7,23303,0
+GTIM.US,D,20180305,000000,2.75,2.75,2.6501,2.7,29865,0
+GTIM.US,D,20180306,000000,2.7,2.75,2.65,2.7,72851,0
+GTIM.US,D,20180307,000000,2.65,2.75,2.6001,2.65,23484,0
+GTIM.US,D,20180308,000000,2.6644,2.75,2.6501,2.6501,12972,0
+GTIM.US,D,20180309,000000,2.6752,2.75,2.6,2.7,22631,0
+GTIM.US,D,20180312,000000,2.6501,2.75,2.65,2.75,6467,0
+GTIM.US,D,20180313,000000,2.75,2.75,2.65,2.65,47470,0
+GTIM.US,D,20180314,000000,2.7,2.75,2.65,2.65,56113,0
+GTIM.US,D,20180315,000000,2.65,2.95,2.65,2.8,72008,0
+GTIM.US,D,20180316,000000,2.85,3.3,2.85,3.2,115061,0
+GTIM.US,D,20180319,000000,3.25,3.25,3,3,42321,0
+GTIM.US,D,20180320,000000,3.05,3.15,2.95,2.95,53134,0
+GTIM.US,D,20180321,000000,2.95,3.1,2.95,3,37083,0
+GTIM.US,D,20180322,000000,3,3.05,2.9852,3.05,5949,0
+GTIM.US,D,20180323,000000,3.1,3.1,3,3.05,3577,0
+GTIM.US,D,20180326,000000,3.1,3.1,3.01,3.043,22609,0
+GTIM.US,D,20180327,000000,3,3.1,3,3.1,26999,0
+GTIM.US,D,20180328,000000,3.1,3.1,3,3,23972,0
+GTIM.US,D,20180329,000000,3,3.1,2.9,3.05,43444,0
+GTIM.US,D,20180402,000000,3.1,3.15,3.05,3.0501,17058,0
+GTIM.US,D,20180403,000000,3.15,3.2,3.085,3.15,20847,0
+GTIM.US,D,20180404,000000,3.05,3.35,3.05,3.35,21962,0
+GTIM.US,D,20180405,000000,3.35,3.4,3.335,3.35,32101,0
+GTIM.US,D,20180406,000000,3.35,3.6,3.35,3.55,24127,0
+GTIM.US,D,20180409,000000,3.6,3.6,3.403,3.55,10251,0
+GTIM.US,D,20180410,000000,3.6,3.6,3.3452,3.405,9902,0
+GTIM.US,D,20180411,000000,3.6,3.6,3.4001,3.6,9920,0
+GTIM.US,D,20180412,000000,3.6,3.6,3.45,3.45,6734,0
+GTIM.US,D,20180413,000000,3.4,3.6,3.4,3.5,7856,0
+GTIM.US,D,20180416,000000,3.5,3.5,3.351,3.45,3596,0
+GTIM.US,D,20180417,000000,3.45,3.55,3.45,3.45,4748,0
+GTIM.US,D,20180418,000000,3.4,3.55,3.4,3.4,22994,0
+GTIM.US,D,20180419,000000,3.4,3.45,3.3,3.45,7844,0
+GTIM.US,D,20180420,000000,3.4,3.45,3.35,3.4,1626,0
+GTIM.US,D,20180423,000000,3.35,3.35,3.2055,3.25,7439,0
+GTIM.US,D,20180424,000000,3.25,3.3,3.15,3.3,3522,0
+GTIM.US,D,20180425,000000,3.25,3.3,3.1605,3.25,17289,0
+GTIM.US,D,20180426,000000,3.3,3.3,3.2,3.2,8986,0
+GTIM.US,D,20180427,000000,3.2,3.3,3.2,3.3,2765,0
+GTIM.US,D,20180430,000000,3.3,3.3,3.2319,3.25,1711,0
+GTIM.US,D,20180501,000000,3.2,3.25,3.15,3.2,11878,0
+GTIM.US,D,20180502,000000,3.1501,3.25,3.1501,3.2,1176,0
+GTIM.US,D,20180503,000000,3.2,3.25,3.2,3.225,2339,0
+GTIM.US,D,20180504,000000,3.15,3.3,3.15,3.3,7156,0
+GTIM.US,D,20180507,000000,3.3,3.3,3.205,3.2999,11665,0
+GTIM.US,D,20180508,000000,3.25,3.3,3.25,3.3,9603,0
+GTIM.US,D,20180509,000000,3.2223,3.3,3.2223,3.3,4605,0
+GTIM.US,D,20180510,000000,3.3,3.3,3.2001,3.3,9801,0
+GTIM.US,D,20180511,000000,3.2,3.3,3.2,3.285,10973,0
+GTIM.US,D,20180514,000000,3.25,3.3,3.2399,3.25,1001,0
+GTIM.US,D,20180515,000000,3.25,3.25,3.15,3.15,3693,0
+GTIM.US,D,20180516,000000,3.2,3.2,3.15,3.15,7717,0
+GTIM.US,D,20180517,000000,3.2,3.283,3.1582,3.2426,18979,0
+GTIM.US,D,20180518,000000,3.25,3.25,3.1748,3.25,20757,0
+GTIM.US,D,20180521,000000,3.211,3.3,3.2,3.25,5885,0
+GTIM.US,D,20180522,000000,3.25,3.25,3.2,3.2,9689,0
+GTIM.US,D,20180523,000000,3.15,3.2,3.1,3.1,10996,0
+GTIM.US,D,20180524,000000,3.15,3.1958,3.101,3.1958,1840,0
+GTIM.US,D,20180525,000000,3.15,3.15,3.1,3.15,15566,0
+GTIM.US,D,20180529,000000,3.15,3.25,3.1309,3.225,13359,0
+GTIM.US,D,20180530,000000,3.2,3.25,3.2,3.2,8957,0
+GTIM.US,D,20180531,000000,3.25,3.4,3.225,3.3,23603,0
+GTIM.US,D,20180601,000000,3.3,3.75,3.3,3.75,51482,0
+GTIM.US,D,20180604,000000,3.75,3.75,3.6,3.6,39819,0
+GTIM.US,D,20180605,000000,3.7,3.7,3.55,3.6,29391,0
+GTIM.US,D,20180606,000000,3.5,3.65,3.5,3.6,9818,0
+GTIM.US,D,20180607,000000,3.6308,3.75,3.5,3.5,84610,0
+GTIM.US,D,20180608,000000,3.55,3.7,3.5,3.65,43234,0
+GTIM.US,D,20180611,000000,3.75,3.95,3.7315,3.9465,40447,0
+GTIM.US,D,20180612,000000,3.9,4.05,3.75,3.75,46253,0
+GTIM.US,D,20180613,000000,3.7,3.75,3.649,3.7,8697,0
+GTIM.US,D,20180614,000000,3.7,3.75,3.6629,3.7,17162,0
+GTIM.US,D,20180615,000000,3.7,3.7,3.5581,3.65,22359,0
+GTIM.US,D,20180618,000000,3.7,3.75,3.6,3.65,4846,0
+GTIM.US,D,20180619,000000,3.6,3.6,3.55,3.55,12618,0
+GTIM.US,D,20180620,000000,3.6,3.7307,3.5661,3.65,26957,0
+GTIM.US,D,20180621,000000,3.7,3.85,3.7,3.8,9673,0
+GTIM.US,D,20180622,000000,3.847,3.847,3.45,3.45,40263,0
+GTIM.US,D,20180625,000000,3.499,3.6,3.4001,3.5,10679,0
+GTIM.US,D,20180626,000000,3.5,3.75,3.45,3.55,38523,0
+GTIM.US,D,20180627,000000,3.5,3.55,3.3501,3.4752,20724,0
+GTIM.US,D,20180628,000000,3.45,3.5,3.425,3.5,4997,0
+GTIM.US,D,20180629,000000,3.6,3.75,3.4614,3.75,10792,0
+GTIM.US,D,20180702,000000,3.75,3.8,3.7239,3.75,9033,0
+GTIM.US,D,20180703,000000,3.75,3.75,3.7,3.7,817,0
+GTIM.US,D,20180705,000000,3.85,3.85,3.6501,3.85,13254,0
+GTIM.US,D,20180706,000000,3.7,3.9,3.7,3.9,7088,0
+GTIM.US,D,20180709,000000,3.9,3.9,3.846,3.85,37588,0
+GTIM.US,D,20180710,000000,3.9,4.3,3.9,4.15,76189,0
+GTIM.US,D,20180711,000000,4.15,4.2,4.05,4.05,33513,0
+GTIM.US,D,20180712,000000,3.95,4.05,3.85,3.95,12923,0
+GTIM.US,D,20180713,000000,3.9,4.25,3.8797,4.25,35780,0
+GTIM.US,D,20180716,000000,4.25,4.25,4.1,4.2,33417,0
+GTIM.US,D,20180717,000000,4.25,4.25,4.15,4.1853,10995,0
+GTIM.US,D,20180718,000000,4.25,4.25,4.16,4.25,15936,0
+GTIM.US,D,20180719,000000,4.25,4.25,4.2,4.225,30188,0
+GTIM.US,D,20180720,000000,4.25,4.25,4.125,4.25,15893,0
+GTIM.US,D,20180723,000000,4.25,4.25,4.1913,4.25,8204,0
+GTIM.US,D,20180724,000000,4.25,4.25,4.2,4.2,16161,0
+GTIM.US,D,20180725,000000,4.25,4.25,4.2,4.2,14884,0
+GTIM.US,D,20180726,000000,4.18,4.25,4.18,4.214,14038,0
+GTIM.US,D,20180727,000000,4.2248,4.25,4.2,4.2233,5207,0
+GTIM.US,D,20180730,000000,4.2,4.2,4.15,4.2,10821,0
+GTIM.US,D,20180731,000000,4.15,4.2,4.1295,4.15,14677,0
+GTIM.US,D,20180801,000000,4.195,4.195,3.95,4.1,34778,0
+GTIM.US,D,20180802,000000,3.9148,4.15,3.9148,4.149,7317,0
+GTIM.US,D,20180803,000000,4.1,4.2,4.099,4.2,24454,0
+GTIM.US,D,20180806,000000,4.139,4.139,4.0567,4.1,15351,0
+GTIM.US,D,20180807,000000,4.15,4.15,4.05,4.0787,16838,0
+GTIM.US,D,20180808,000000,4.0999,4.1,4.05,4.1,24417,0
+GTIM.US,D,20180809,000000,4.1,4.1,4.05,4.1,21618,0
+GTIM.US,D,20180810,000000,4.25,4.25,4.1,4.2,48513,0
+GTIM.US,D,20180813,000000,4.2,4.2,4.0969,4.1,50585,0
+GTIM.US,D,20180814,000000,4.1,4.2375,4.0787,4.2,58680,0
+GTIM.US,D,20180815,000000,4.25,4.3,4.2,4.3,98538,0
+GTIM.US,D,20180816,000000,4.25,4.3,4.2161,4.225,93282,0
+GTIM.US,D,20180817,000000,4.2,4.3,4.2,4.275,42760,0
+GTIM.US,D,20180820,000000,4.3,4.765,4.3,4.675,218556,0
+GTIM.US,D,20180821,000000,4.75,4.8,4.65,4.75,90796,0
+GTIM.US,D,20180822,000000,4.8,4.8,4.6,4.7,59350,0
+GTIM.US,D,20180823,000000,4.8,5.25,4.7,5.15,105409,0
+GTIM.US,D,20180824,000000,5.2,5.2,4.801,4.85,52453,0
+GTIM.US,D,20180827,000000,4.9,5.15,4.9,5.1,40277,0
+GTIM.US,D,20180828,000000,5.15,5.2,5.1,5.1,32506,0
+GTIM.US,D,20180829,000000,5.15,5.25,5.1,5.1577,26267,0
+GTIM.US,D,20180830,000000,5.15,5.2,5.1,5.1,19000,0
+GTIM.US,D,20180831,000000,5.1255,5.15,4.85,4.9,26770,0
+GTIM.US,D,20180904,000000,4.9,4.95,4.75,4.875,20611,0
+GTIM.US,D,20180905,000000,4.85,4.85,4.6869,4.725,19080,0
+GTIM.US,D,20180906,000000,4.75,4.9,4.75,4.9,16677,0
+GTIM.US,D,20180907,000000,4.8752,5.05,4.8,4.95,26254,0
+GTIM.US,D,20180910,000000,5.1,5.2,5.1,5.15,57473,0
+GTIM.US,D,20180911,000000,5.2,5.2,5,5,13757,0
+GTIM.US,D,20180912,000000,5.05,5.1,4.75,4.85,25295,0
+GTIM.US,D,20180913,000000,4.8,4.85,4.65,4.75,28945,0
+GTIM.US,D,20180914,000000,4.7,4.85,4.7,4.75,9242,0
+GTIM.US,D,20180917,000000,4.75,4.9,4.7227,4.85,31620,0
+GTIM.US,D,20180918,000000,4.75,4.95,4.75,4.9,22615,0
+GTIM.US,D,20180919,000000,5.05,5.05,4.8,4.95,41107,0
+GTIM.US,D,20180920,000000,4.9,5.1,4.9,4.95,23676,0
+GTIM.US,D,20180921,000000,4.85,5.05,4.8,5.05,40570,0
+GTIM.US,D,20180924,000000,5.1,5.1,4.8,4.95,40538,0
+GTIM.US,D,20180925,000000,4.9,4.9,4.8,4.875,15337,0
+GTIM.US,D,20180926,000000,4.85,4.8757,4.35,4.35,46824,0
+GTIM.US,D,20180927,000000,4.45,4.75,4.45,4.7,28701,0
+GTIM.US,D,20180928,000000,4.75,4.95,4.55,4.65,21066,0
+GTIM.US,D,20181001,000000,4.66,4.7,4.47,4.5,53575,0
+GTIM.US,D,20181002,000000,4.5,4.67,4.48,4.57,29616,0
+GTIM.US,D,20181003,000000,4.58,4.61,4.52,4.55,15204,0
+GTIM.US,D,20181004,000000,4.55,4.7199,4.53,4.55,26782,0
+GTIM.US,D,20181005,000000,4.59,4.72,4.5,4.55,24121,0
+GTIM.US,D,20181008,000000,4.48,4.66,4.3703,4.52,21008,0
+GTIM.US,D,20181009,000000,4.56,4.6646,4.341,4.51,30778,0
+GTIM.US,D,20181010,000000,4.71,4.71,4.5,4.5,27874,0
+GTIM.US,D,20181011,000000,4.46,4.6375,4.4381,4.5,22982,0
+GTIM.US,D,20181012,000000,4.5,4.64,4.5,4.58,7555,0
+GTIM.US,D,20181015,000000,4.61,4.8,4.6,4.79,43524,0
+GTIM.US,D,20181016,000000,4.79,4.9,4.692,4.76,18935,0
+GTIM.US,D,20181017,000000,4.78,4.95,4.75,4.82,27049,0
+GTIM.US,D,20181018,000000,4.82,4.99,4.7537,4.77,20003,0
+GTIM.US,D,20181019,000000,4.81,4.84,4.71,4.79,11389,0
+GTIM.US,D,20181022,000000,4.81,4.91,4.7765,4.81,39506,0
+GTIM.US,D,20181023,000000,4.82,4.82,4.5225,4.64,29374,0
+GTIM.US,D,20181024,000000,4.5814,4.65,4.45,4.5214,13993,0
+GTIM.US,D,20181025,000000,4.53,4.77,4.5,4.54,17259,0
+GTIM.US,D,20181026,000000,4.53,4.67,4.5,4.64,13979,0
+GTIM.US,D,20181029,000000,4.73,4.76,4.5148,4.76,12026,0
+GTIM.US,D,20181030,000000,4.74,4.75,4.56,4.56,10104,0
+GTIM.US,D,20181031,000000,4.58,4.65,4.35,4.5,69230,0
+GTIM.US,D,20181101,000000,4.49,4.52,4.46,4.51,13109,0
+GTIM.US,D,20181102,000000,4.55,4.6,4.35,4.35,19768,0
+GTIM.US,D,20181105,000000,4.39,4.5499,4.25,4.25,42584,0
+GTIM.US,D,20181106,000000,4.29,4.4295,4.13,4.33,22840,0
+GTIM.US,D,20181107,000000,4.3,4.3,4.1,4.25,24143,0
+GTIM.US,D,20181108,000000,4.26,4.3,4.16,4.3,16850,0
+GTIM.US,D,20181109,000000,4.3,4.34,4.25,4.3,9668,0
+GTIM.US,D,20181112,000000,4.26,4.26,3.87,4,16202,0
+GTIM.US,D,20181113,000000,3.99,4.07,3.99,4.045,9726,0
+GTIM.US,D,20181114,000000,4.02,4.1,3.97,4.1,19170,0
+GTIM.US,D,20181115,000000,4.07,4.09,3.9,4.09,13589,0
+GTIM.US,D,20181116,000000,4.01,4.02,3.676,3.95,39448,0
+GTIM.US,D,20181119,000000,3.97,3.97,3.75,3.8,36331,0
+GTIM.US,D,20181120,000000,3.7,3.93,3.56,3.72,36712,0
+GTIM.US,D,20181121,000000,3.72,3.98,3.63,3.8376,34902,0
+GTIM.US,D,20181123,000000,3.89,3.98,3.75,3.98,4423,0
+GTIM.US,D,20181126,000000,4,4.28,3.8468,4.19,10684,0
+GTIM.US,D,20181127,000000,4.14,4.39,4.015,4.39,8484,0
+GTIM.US,D,20181128,000000,4.34,4.38,4.185,4.36,9904,0
+GTIM.US,D,20181129,000000,4.39,4.41,4.251,4.36,7510,0
+GTIM.US,D,20181130,000000,4.31,4.31,4.054,4.15,9632,0
+GTIM.US,D,20181203,000000,4.15,4.2699,3.9901,4.16,14074,0
+GTIM.US,D,20181204,000000,4.21,4.2399,4.05,4.11,5456,0
+GTIM.US,D,20181206,000000,4.11,4.24,4.045,4.05,21611,0
+GTIM.US,D,20181207,000000,4.08,4.13,3.895,4.01,13197,0
+GTIM.US,D,20181210,000000,3.95,4.02,3.635,3.65,22436,0
+GTIM.US,D,20181211,000000,3.64,3.76,3.5008,3.61,22707,0
+GTIM.US,D,20181212,000000,3.61,3.83,3.4401,3.7,27410,0
+GTIM.US,D,20181213,000000,3.81,4,3.635,3.8,13687,0
+GTIM.US,D,20181214,000000,3.73,3.73,2.75,2.8,158275,0
+GTIM.US,D,20181217,000000,2.8,3.0799,2.73,2.73,46891,0
+GTIM.US,D,20181218,000000,2.78,2.805,2.5541,2.64,185663,0
+GTIM.US,D,20181219,000000,2.66,2.8255,2.53,2.61,28652,0
+GTIM.US,D,20181220,000000,2.6,2.61,2.34,2.38,46910,0
+GTIM.US,D,20181221,000000,2.38,2.66,2.3,2.46,42247,0
+GTIM.US,D,20181224,000000,2.44,2.44,2.3,2.3,26455,0
+GTIM.US,D,20181226,000000,2.41,2.49,2.25,2.3,33511,0
+GTIM.US,D,20181227,000000,2.3,2.45,2.28,2.33,32793,0
+GTIM.US,D,20181228,000000,2.3942,2.44,2.35,2.38,19062,0
+GTIM.US,D,20181231,000000,2.42,2.53,2.42,2.5,71566,0
+GTIM.US,D,20190102,000000,2.42,2.59,2.42,2.51,20960,0
+GTIM.US,D,20190103,000000,3.01,3.01,2.35,2.42,67574,0
+GTIM.US,D,20190104,000000,2.6172,2.6374,2.41,2.41,42737,0
+GTIM.US,D,20190107,000000,2.44,2.55,2.38,2.55,44131,0
+GTIM.US,D,20190108,000000,2.7158,2.7158,2.4549,2.57,22320,0
+GTIM.US,D,20190109,000000,2.62,2.709,2.5,2.5,30838,0
+GTIM.US,D,20190110,000000,2.51,2.7199,2.4287,2.5,25093,0
+GTIM.US,D,20190111,000000,2.51,2.6,2.41,2.57,20236,0
+GTIM.US,D,20190114,000000,2.57,2.62,2.54,2.55,1965,0
+GTIM.US,D,20190115,000000,2.56,2.5967,2.5,2.57,7297,0
+GTIM.US,D,20190116,000000,2.54,2.55,2.45,2.45,5068,0
+GTIM.US,D,20190117,000000,2.4,2.4705,2.3618,2.38,39686,0
+GTIM.US,D,20190118,000000,2.36,2.45,2.35,2.37,34093,0
+GTIM.US,D,20190122,000000,2.38,2.565,2.38,2.52,9081,0
+GTIM.US,D,20190123,000000,2.603,2.64,2.55,2.55,6322,0
+GTIM.US,D,20190124,000000,2.6,2.6,2.52,2.5908,995,0
+GTIM.US,D,20190125,000000,2.63,2.63,2.34,2.4,5629,0
+GTIM.US,D,20190128,000000,2.4,2.51,2.4,2.51,1460,0
+GTIM.US,D,20190129,000000,2.3401,2.42,2.3401,2.4,4571,0
+GTIM.US,D,20190130,000000,2.41,2.5099,2.3996,2.4359,13237,0
+GTIM.US,D,20190131,000000,2.5,2.5,2.4221,2.49,15155,0
+GTIM.US,D,20190201,000000,2.4022,2.59,2.4022,2.51,8499,0
+GTIM.US,D,20190204,000000,2.49,2.57,2.4522,2.57,9635,0
+GTIM.US,D,20190205,000000,2.59,2.93,2.52,2.56,45085,0
+GTIM.US,D,20190206,000000,2.54,2.83,2.54,2.54,16220,0
+GTIM.US,D,20190207,000000,2.55,2.8201,2.55,2.56,14420,0
+GTIM.US,D,20190208,000000,2.55,2.6243,2.53,2.53,14207,0
+GTIM.US,D,20190211,000000,2.53,2.53,2.43,2.43,14066,0
+GTIM.US,D,20190212,000000,2.42,2.8525,2.42,2.6,35018,0
+GTIM.US,D,20190213,000000,2.63,2.8,2.6,2.62,20583,0
+GTIM.US,D,20190214,000000,2.68,2.695,2.6,2.62,4909,0
+GTIM.US,D,20190215,000000,2.6784,2.72,2.62,2.65,11907,0
+GTIM.US,D,20190219,000000,2.67,2.72,2.62,2.72,8714,0
+GTIM.US,D,20190220,000000,2.6845,2.6845,2.6,2.6,1172,0
+GTIM.US,D,20190221,000000,2.6,2.7323,2.6,2.69,3058,0
+GTIM.US,D,20190222,000000,2.68,2.7,2.422,2.7,57076,0
+GTIM.US,D,20190225,000000,2.69,2.7,2.54,2.636,148877,0
+GTIM.US,D,20190226,000000,2.6,2.64,2.56,2.58,16904,0
+GTIM.US,D,20190227,000000,2.5438,2.61,2.5438,2.6099,2063,0
+GTIM.US,D,20190228,000000,2.54,2.76,2.4505,2.7035,50274,0
+GTIM.US,D,20190301,000000,2.76,2.76,2.6,2.62,64338,0
+GTIM.US,D,20190304,000000,2.64,2.75,2.58,2.63,65418,0
+GTIM.US,D,20190305,000000,2.57,2.859,2.56,2.63,44906,0
+GTIM.US,D,20190306,000000,2.69,2.77,2.58,2.58,18386,0
+GTIM.US,D,20190307,000000,2.58,2.85,2.55,2.56,60152,0
+GTIM.US,D,20190308,000000,2.6,2.71,2.57,2.59,25535,0
+GTIM.US,D,20190311,000000,2.62,2.7,2.6,2.65,56765,0
+GTIM.US,D,20190312,000000,2.74,2.74,2.57,2.57,11263,0
+GTIM.US,D,20190313,000000,2.6,2.67,2.55,2.55,10335,0
+GTIM.US,D,20190314,000000,2.55,2.71,2.486,2.54,61294,0
+GTIM.US,D,20190315,000000,2.6,2.6472,2.47,2.49,22452,0
+GTIM.US,D,20190318,000000,2.47,2.54,2.47,2.5,12646,0
+GTIM.US,D,20190319,000000,2.53,2.62,2.41,2.48,56559,0
+GTIM.US,D,20190320,000000,2.5,2.72,2.41,2.6,27387,0
+GTIM.US,D,20190321,000000,2.54,2.63,2.45,2.47,40594,0
+GTIM.US,D,20190322,000000,2.46,2.6356,2.4,2.59,39399,0
+GTIM.US,D,20190325,000000,2.55,2.55,2.32,2.43,48154,0
+GTIM.US,D,20190326,000000,2.47,2.57,2.38,2.44,29222,0
+GTIM.US,D,20190327,000000,2.4,2.465,2.38,2.38,12443,0
+GTIM.US,D,20190328,000000,2.38,2.48,2.31,2.36,32628,0
+GTIM.US,D,20190329,000000,2.41,2.5,2.35,2.42,16684,0
+GTIM.US,D,20190401,000000,2.48,2.48,2.38,2.42,18798,0
+GTIM.US,D,20190402,000000,2.4,2.51,2.36,2.41,21875,0
+GTIM.US,D,20190403,000000,2.37,2.4339,2.31,2.31,20368,0
+GTIM.US,D,20190404,000000,2.35,2.3794,2.25,2.26,15251,0
+GTIM.US,D,20190405,000000,2.26,2.34,2.18,2.26,43495,0
+GTIM.US,D,20190408,000000,2.23,2.3352,2.21,2.3,38188,0
+GTIM.US,D,20190409,000000,2.3,2.343,2.22,2.28,35634,0
+GTIM.US,D,20190410,000000,2.23,2.37,2.18,2.25,46359,0
+GTIM.US,D,20190411,000000,2.25,2.33,2.25,2.29,12840,0
+GTIM.US,D,20190412,000000,2.26,2.32,2.25,2.25,17863,0
+GTIM.US,D,20190415,000000,2.25,2.3399,2.2,2.2,24239,0
+GTIM.US,D,20190416,000000,2.21,2.28,2.08,2.23,83404,0
+GTIM.US,D,20190417,000000,2.2,2.3324,2.16,2.23,22647,0
+GTIM.US,D,20190418,000000,2.225,2.33,2.17,2.23,20517,0
+GTIM.US,D,20190422,000000,2.27,2.27,2.19,2.23,18953,0
+GTIM.US,D,20190423,000000,2.17,2.29,2.09,2.23,70246,0
+GTIM.US,D,20190424,000000,2.26,2.31,2.23,2.27,28892,0
+GTIM.US,D,20190425,000000,2.25,2.29,2.15,2.23,21187,0
+GTIM.US,D,20190426,000000,2.22,2.3088,2.2,2.27,18821,0
+GTIM.US,D,20190429,000000,2.23,2.285,2.125,2.23,26183,0
+GTIM.US,D,20190430,000000,2.15,2.26,2.15,2.24,16003,0
+GTIM.US,D,20190501,000000,2.22,2.28,2.16,2.23,25982,0
+GTIM.US,D,20190502,000000,2.2,2.2887,2.155,2.25,21204,0
+GTIM.US,D,20190503,000000,2.235,2.3,2.235,2.2701,3596,0
+GTIM.US,D,20190506,000000,2.29,2.33,2.27,2.27,5496,0
+GTIM.US,D,20190507,000000,2.24,2.275,2.24,2.26,3793,0
+GTIM.US,D,20190508,000000,2.2605,2.3156,2.26,2.3156,7926,0
+GTIM.US,D,20190509,000000,2.26,2.32,2.2301,2.253,15654,0
+GTIM.US,D,20190510,000000,2.25,2.34,2.25,2.34,8457,0
+GTIM.US,D,20190513,000000,2.32,2.3493,2.31,2.32,4238,0
+GTIM.US,D,20190514,000000,2.35,2.36,2.3316,2.3316,2550,0
+GTIM.US,D,20190515,000000,2.32,2.33,2.2564,2.29,18535,0
+GTIM.US,D,20190516,000000,2.2799,2.3307,2.27,2.27,18939,0
+GTIM.US,D,20190517,000000,2.2713,2.2813,2.26,2.26,2396,0
+GTIM.US,D,20190520,000000,2.2601,2.2892,2.22,2.249,32260,0
+GTIM.US,D,20190521,000000,2.19,2.27,2.19,2.27,3606,0
+GTIM.US,D,20190522,000000,2.2301,2.2469,2.1844,2.205,24647,0
+GTIM.US,D,20190523,000000,2.19,2.3,2.19,2.2004,7818,0
+GTIM.US,D,20190524,000000,2.2,2.218,2.15,2.175,4304,0
+GTIM.US,D,20190528,000000,2.21,2.2244,2.1,2.1,5949,0
+GTIM.US,D,20190529,000000,2.1,2.2293,2.09,2.1,32537,0
+GTIM.US,D,20190530,000000,2.09,2.18,2.09,2.14,4821,0
+GTIM.US,D,20190531,000000,2.12,2.1795,2.11,2.12,7414,0
+GTIM.US,D,20190603,000000,2.11,2.1309,2.09,2.1,22762,0
+GTIM.US,D,20190604,000000,2.1,2.18,2.1,2.1,4957,0
+GTIM.US,D,20190605,000000,2.09,2.1194,2.04,2.11,35456,0
+GTIM.US,D,20190606,000000,2.12,2.12,2.04,2.04,6281,0
+GTIM.US,D,20190607,000000,2.0342,2.0342,1.9,1.9,42301,0
+GTIM.US,D,20190610,000000,1.93,2.14,1.9,1.9,11137,0
+GTIM.US,D,20190611,000000,1.91,2.06,1.91,1.985,2895,0
+GTIM.US,D,20190612,000000,2,2,1.7792,1.84,32389,0
+GTIM.US,D,20190613,000000,1.95,1.9503,1.83,1.85,26060,0
+GTIM.US,D,20190614,000000,1.83,2.02,1.83,2.01,17739,0
+GTIM.US,D,20190617,000000,1.9095,1.94,1.85,1.86,5712,0
+GTIM.US,D,20190618,000000,1.89,1.89,1.83,1.8784,16482,0
+GTIM.US,D,20190619,000000,1.85,1.8693,1.85,1.86,13478,0
+GTIM.US,D,20190620,000000,1.83,1.871,1.71,1.82,27022,0
+GTIM.US,D,20190621,000000,1.799,2,1.7789,2,6813,0
+GTIM.US,D,20190624,000000,1.95,1.95,1.8,1.81,6113,0
+GTIM.US,D,20190625,000000,1.88,1.88,1.84,1.85,4715,0
+GTIM.US,D,20190626,000000,1.85,1.85,1.7235,1.7683,16396,0
+GTIM.US,D,20190627,000000,1.75,1.83,1.75,1.75,22403,0
+GTIM.US,D,20190628,000000,1.87,2,1.74,1.76,321163,0
+GTIM.US,D,20190701,000000,1.77,1.85,1.72,1.75,34837,0
+GTIM.US,D,20190702,000000,1.71,1.99,1.71,1.81,90907,0
+GTIM.US,D,20190703,000000,1.8,1.9495,1.8,1.87,10422,0
+GTIM.US,D,20190705,000000,1.86,1.98,1.86,1.87,20789,0
+GTIM.US,D,20190708,000000,1.93,2,1.9,1.9666,11817,0
+GTIM.US,D,20190709,000000,2.01,2.02,1.93,2.02,29470,0
+GTIM.US,D,20190710,000000,2.01,2.09,1.9601,2.09,10729,0
+GTIM.US,D,20190711,000000,2.1,2.1,1.92,1.92,40657,0
+GTIM.US,D,20190712,000000,1.96,2.0798,1.96,2.041,16242,0
+GTIM.US,D,20190715,000000,2,2.05,1.9397,2.05,6947,0
+GTIM.US,D,20190716,000000,2.04,2.0475,1.97,1.97,31551,0
+GTIM.US,D,20190717,000000,1.96,2.0158,1.9,2.01,18624,0
+GTIM.US,D,20190718,000000,1.96,2.01,1.96,1.99,6538,0
+GTIM.US,D,20190719,000000,2.03,2.03,2.03,2.03,202,0
+GTIM.US,D,20190722,000000,1.99,2.01,1.9,1.9,21028,0
+GTIM.US,D,20190723,000000,2.05,2.05,1.9,1.9,18686,0
+GTIM.US,D,20190724,000000,1.93,2.04,1.9,1.91,15541,0
+GTIM.US,D,20190725,000000,1.91,2.0406,1.91,2.02,1831,0
+GTIM.US,D,20190726,000000,2,2.01,1.9036,1.91,25468,0
+GTIM.US,D,20190729,000000,1.89,1.96,1.85,1.85,26870,0
+GTIM.US,D,20190730,000000,1.87,1.92,1.86,1.86,7266,0
+GTIM.US,D,20190731,000000,1.9,1.93,1.84,1.84,14830,0
+GTIM.US,D,20190801,000000,1.85,1.9426,1.85,1.88,7937,0
+GTIM.US,D,20190802,000000,1.8594,1.9077,1.83,1.87,7211,0
+GTIM.US,D,20190805,000000,1.81,1.9139,1.8,1.85,48576,0
+GTIM.US,D,20190806,000000,1.86,1.9199,1.86,1.87,14802,0
+GTIM.US,D,20190807,000000,1.95,1.95,1.83,1.9,15708,0
+GTIM.US,D,20190808,000000,1.93,1.93,1.8505,1.87,16613,0
+GTIM.US,D,20190809,000000,1.85,1.89,1.77,1.89,12790,0
+GTIM.US,D,20190812,000000,1.88,1.89,1.7707,1.85,26550,0
+GTIM.US,D,20190813,000000,1.8576,1.94,1.85,1.9,27650,0
+GTIM.US,D,20190814,000000,1.9,1.91,1.81,1.89,24534,0
+GTIM.US,D,20190815,000000,1.83,1.92,1.83,1.86,21154,0
+GTIM.US,D,20190816,000000,1.83,1.92,1.79,1.8905,46707,0
+GTIM.US,D,20190819,000000,1.891,1.92,1.88,1.8928,6249,0
+GTIM.US,D,20190820,000000,1.9165,1.94,1.89,1.9,4776,0
+GTIM.US,D,20190821,000000,1.89,1.94,1.87,1.94,6009,0
+GTIM.US,D,20190822,000000,1.91,1.91,1.8601,1.88,13520,0
+GTIM.US,D,20190823,000000,1.89,1.91,1.79,1.91,26805,0
+GTIM.US,D,20190826,000000,1.86,1.8809,1.799,1.85,29976,0
+GTIM.US,D,20190827,000000,1.8393,1.9,1.82,1.88,6401,0
+GTIM.US,D,20190828,000000,1.85,1.91,1.77,1.91,9616,0
+GTIM.US,D,20190829,000000,1.88,1.88,1.76,1.76,8130,0
+GTIM.US,D,20190830,000000,1.8115,1.84,1.81,1.81,1664,0
+GTIM.US,D,20190903,000000,1.84,1.84,1.71,1.71,17396,0
+GTIM.US,D,20190904,000000,1.74,1.79,1.72,1.75,9416,0
+GTIM.US,D,20190905,000000,1.75,1.8,1.68,1.76,8206,0
+GTIM.US,D,20190906,000000,1.75,1.81,1.73,1.78,9599,0
+GTIM.US,D,20190909,000000,1.789,1.8,1.74,1.76,21710,0
+GTIM.US,D,20190910,000000,1.76,1.8,1.73,1.75,9820,0
+GTIM.US,D,20190911,000000,1.77,1.9,1.77,1.79,5435,0
+GTIM.US,D,20190912,000000,1.8959,1.8959,1.84,1.84,1456,0
+GTIM.US,D,20190913,000000,1.81,1.85,1.75,1.75,12871,0
+GTIM.US,D,20190916,000000,1.76,1.78,1.71,1.74,18885,0
+GTIM.US,D,20190917,000000,1.74,1.74,1.65,1.7,15361,0
+GTIM.US,D,20190918,000000,1.67,1.74,1.67,1.7,10819,0
+GTIM.US,D,20190919,000000,1.67,1.75,1.56,1.64,24663,0
+GTIM.US,D,20190920,000000,1.63,1.87,1.595,1.87,20426,0
+GTIM.US,D,20190923,000000,1.74,1.78,1.66,1.66,27230,0
+GTIM.US,D,20190924,000000,1.7,1.73,1.6605,1.6783,43163,0
+GTIM.US,D,20190925,000000,1.6147,1.71,1.6147,1.65,11925,0
+GTIM.US,D,20190926,000000,1.64,1.69,1.6,1.62,5915,0
+GTIM.US,D,20190927,000000,1.579,1.625,1.579,1.62,2805,0
+GTIM.US,D,20190930,000000,1.62,1.65,1.58,1.61,19253,0
+GTIM.US,D,20191001,000000,1.58,1.6,1.56,1.59,19405,0
+GTIM.US,D,20191002,000000,1.6,1.6,1.51,1.51,8984,0
+GTIM.US,D,20191003,000000,1.56,1.6,1.4597,1.6,17884,0
+GTIM.US,D,20191004,000000,1.561,1.62,1.548,1.62,15671,0
+GTIM.US,D,20191007,000000,1.61,1.7501,1.602,1.68,35577,0
+GTIM.US,D,20191008,000000,1.69,1.75,1.69,1.73,5301,0
+GTIM.US,D,20191009,000000,1.73,1.73,1.67,1.73,10632,0
+GTIM.US,D,20191010,000000,1.74,1.91,1.738,1.84,35192,0
+GTIM.US,D,20191011,000000,1.9294,1.93,1.8,1.8387,13629,0
+GTIM.US,D,20191014,000000,1.86,1.91,1.72,1.855,19756,0
+GTIM.US,D,20191015,000000,1.789,1.9208,1.789,1.8594,13143,0
+GTIM.US,D,20191016,000000,1.86,1.93,1.819,1.84,6500,0
+GTIM.US,D,20191017,000000,1.86,1.91,1.79,1.9,7070,0
+GTIM.US,D,20191018,000000,1.89,1.97,1.75,1.82,15051,0
+GTIM.US,D,20191021,000000,1.7588,1.88,1.7505,1.83,12537,0
+GTIM.US,D,20191022,000000,1.82,1.87,1.72,1.82,21820,0
+GTIM.US,D,20191023,000000,1.738,1.86,1.7268,1.75,5848,0
+GTIM.US,D,20191024,000000,1.75,1.87,1.73,1.87,9670,0
+GTIM.US,D,20191025,000000,1.87,1.92,1.76,1.92,2298,0
+GTIM.US,D,20191028,000000,1.86,1.9,1.7738,1.9,9051,0
+GTIM.US,D,20191029,000000,1.81,1.835,1.76,1.8,10574,0
+GTIM.US,D,20191030,000000,1.7,1.8194,1.68,1.8125,14735,0
+GTIM.US,D,20191031,000000,1.755,1.8069,1.6901,1.78,9116,0
+GTIM.US,D,20191101,000000,1.75,1.7802,1.69,1.69,15217,0
+GTIM.US,D,20191104,000000,1.6887,1.8065,1.67,1.7854,31343,0
+GTIM.US,D,20191105,000000,1.79,1.82,1.72,1.79,16641,0
+GTIM.US,D,20191106,000000,1.7855,1.81,1.74,1.81,21856,0
+GTIM.US,D,20191107,000000,1.7213,1.8194,1.71,1.8194,6146,0
+GTIM.US,D,20191108,000000,1.84,1.84,1.84,1.84,123,0
+GTIM.US,D,20191111,000000,1.8,1.8,1.75,1.75,8180,0
+GTIM.US,D,20191112,000000,1.7506,1.78,1.69,1.7,26797,0
+GTIM.US,D,20191113,000000,1.71,1.78,1.67,1.73,1458,0
+GTIM.US,D,20191114,000000,1.7516,1.7516,1.67,1.705,6855,0
+GTIM.US,D,20191115,000000,1.75,1.75,1.67,1.68,7506,0
+GTIM.US,D,20191118,000000,1.71,1.74,1.71,1.74,4923,0
+GTIM.US,D,20191119,000000,1.74,1.76,1.7,1.76,8846,0
+GTIM.US,D,20191120,000000,1.76,1.77,1.68,1.68,14441,0
+GTIM.US,D,20191121,000000,1.6694,1.72,1.62,1.67,22743,0
+GTIM.US,D,20191122,000000,1.64,1.703,1.6,1.64,27727,0
+GTIM.US,D,20191125,000000,1.65,1.67,1.61,1.62,19464,0
+GTIM.US,D,20191126,000000,1.65,1.65,1.51,1.64,23910,0
+GTIM.US,D,20191127,000000,1.59,1.65,1.59,1.61,11742,0
+GTIM.US,D,20191129,000000,1.63,1.65,1.621,1.64,3637,0
+GTIM.US,D,20191202,000000,1.61,1.649,1.58,1.63,12624,0
+GTIM.US,D,20191203,000000,1.62,1.6301,1.51,1.54,24505,0
+GTIM.US,D,20191204,000000,1.5985,1.65,1.52,1.56,23539,0
+GTIM.US,D,20191205,000000,1.58,1.59,1.52,1.52,7847,0
+GTIM.US,D,20191206,000000,1.5692,1.59,1.51,1.56,43471,0
+GTIM.US,D,20191209,000000,1.58,1.6,1.51,1.5496,22427,0
+GTIM.US,D,20191210,000000,1.53,1.59,1.5235,1.53,21759,0
+GTIM.US,D,20191211,000000,1.53,1.6,1.44,1.6,62730,0
+GTIM.US,D,20191212,000000,1.6,1.76,1.55,1.65,117515,0
+GTIM.US,D,20191213,000000,1.5,1.5,1.3,1.47,205954,0
+GTIM.US,D,20191216,000000,1.57,1.69,1.49,1.61,93697,0
+GTIM.US,D,20191217,000000,1.52,1.59,1.42,1.54,42060,0
+GTIM.US,D,20191218,000000,1.51,1.57,1.44,1.48,63263,0
+GTIM.US,D,20191219,000000,1.52,1.53,1.45,1.51,54381,0
+GTIM.US,D,20191220,000000,1.47,1.5647,1.4602,1.52,82638,0
+GTIM.US,D,20191223,000000,1.55,1.56,1.471,1.49,42063,0
+GTIM.US,D,20191224,000000,1.47,1.52,1.45,1.45,67238,0
+GTIM.US,D,20191226,000000,1.49,1.5455,1.47,1.5,54181,0
+GTIM.US,D,20191227,000000,1.5198,1.6,1.5,1.54,121147,0
+GTIM.US,D,20191230,000000,1.56,1.65,1.56,1.59,69473,0
+GTIM.US,D,20191231,000000,1.57,1.65,1.57,1.59,38801,0
+GTIM.US,D,20200102,000000,1.63,1.65,1.56,1.6,30906,0
+GTIM.US,D,20200103,000000,1.62,1.75,1.58,1.58,46332,0
+GTIM.US,D,20200106,000000,1.59,1.72,1.55,1.6,68026,0
+GTIM.US,D,20200107,000000,1.63,1.64,1.59,1.6142,49627,0
+GTIM.US,D,20200108,000000,1.61,1.62,1.56,1.58,50247,0
+GTIM.US,D,20200109,000000,1.6,1.628,1.54,1.59,15695,0
+GTIM.US,D,20200110,000000,1.6,1.61,1.55,1.55,33011,0
+GTIM.US,D,20200113,000000,1.55,1.6,1.4,1.6,124257,0
+GTIM.US,D,20200114,000000,1.56,1.6,1.56,1.59,9999,0
+GTIM.US,D,20200115,000000,1.59,1.7,1.58,1.6761,31190,0
+GTIM.US,D,20200116,000000,1.61,1.75,1.61,1.7466,25151,0
+GTIM.US,D,20200117,000000,1.77,1.82,1.7,1.7,32083,0
+GTIM.US,D,20200121,000000,1.71,1.78,1.6125,1.69,19095,0
+GTIM.US,D,20200122,000000,1.7304,1.78,1.7,1.7027,29239,0
+GTIM.US,D,20200123,000000,1.69,1.79,1.68,1.78,12067,0
+GTIM.US,D,20200124,000000,1.706,1.79,1.5556,1.645,14727,0
+GTIM.US,D,20200127,000000,1.67,1.69,1.55,1.55,27944,0
+GTIM.US,D,20200128,000000,1.6,1.66,1.59,1.65,1278,0
+GTIM.US,D,20200129,000000,1.65,1.67,1.53,1.59,9157,0
+GTIM.US,D,20200130,000000,1.581,1.63,1.472,1.5452,12386,0
+GTIM.US,D,20200131,000000,1.5,1.501,1.41,1.45,48421,0
+GTIM.US,D,20200203,000000,1.49,1.49,1.41,1.41,10781,0
+GTIM.US,D,20200204,000000,1.46,1.5,1.45,1.47,13830,0
+GTIM.US,D,20200205,000000,1.478,1.53,1.4362,1.47,24152,0
+GTIM.US,D,20200206,000000,1.5005,1.53,1.45,1.4844,23863,0
+GTIM.US,D,20200207,000000,1.5,1.5,1.42,1.48,12394,0
+GTIM.US,D,20200210,000000,1.48,1.52,1.48,1.52,13307,0
+GTIM.US,D,20200211,000000,1.51,1.58,1.45,1.5,27369,0
+GTIM.US,D,20200212,000000,1.5,1.63,1.5,1.63,44807,0
+GTIM.US,D,20200213,000000,1.62,1.66,1.5176,1.59,24699,0
+GTIM.US,D,20200214,000000,1.5985,1.68,1.5985,1.67,10086,0
+GTIM.US,D,20200218,000000,1.64,1.68,1.5813,1.68,2494,0
+GTIM.US,D,20200219,000000,1.64,1.64,1.6,1.6,2103,0
+GTIM.US,D,20200220,000000,1.58,1.64,1.5442,1.63,8303,0
+GTIM.US,D,20200221,000000,1.6,1.68,1.5971,1.6,3269,0
+GTIM.US,D,20200224,000000,1.55,1.6,1.51,1.571,39475,0
+GTIM.US,D,20200225,000000,1.55,1.6,1.54,1.54,17460,0
+GTIM.US,D,20200226,000000,1.5309,1.54,1.45,1.49,16870,0
+GTIM.US,D,20200227,000000,1.47,1.4702,1.42,1.44,36886,0
+GTIM.US,D,20200228,000000,1.42,1.4318,1.2986,1.35,47070,0
+GTIM.US,D,20200302,000000,1.4,1.4,1.32,1.36,15508,0
+GTIM.US,D,20200303,000000,1.36,1.4,1.35,1.4,8098,0
+GTIM.US,D,20200304,000000,1.37,1.4001,1.326,1.4,14465,0
+GTIM.US,D,20200305,000000,1.4,1.4505,1.33,1.4457,23744,0
+GTIM.US,D,20200306,000000,1.43,1.43,1.26,1.26,61753,0
+GTIM.US,D,20200309,000000,1.01,1.23,1,1.07,42448,0
+GTIM.US,D,20200310,000000,1.15,1.2,1.1,1.1555,14525,0
+GTIM.US,D,20200311,000000,1.15,1.15,1.01,1.01,35382,0
+GTIM.US,D,20200312,000000,0.9079,1,0.8,0.948,14049,0
+GTIM.US,D,20200313,000000,0.9133,1.43,0.8217,1.04,28887,0
+GTIM.US,D,20200316,000000,1.1053,1.1053,0.8,0.856,68557,0
+GTIM.US,D,20200317,000000,0.8659,0.9954,0.76,0.8,331116,0
+GTIM.US,D,20200318,000000,0.76,1.2945,0.7268,0.91,813447,0
+GTIM.US,D,20200319,000000,0.9072,1.15,0.8026,0.898,295074,0
+GTIM.US,D,20200320,000000,0.8,0.889999,0.62,0.73,162762,0
+GTIM.US,D,20200323,000000,0.6905,0.75,0.5525,0.7,152740,0
+GTIM.US,D,20200324,000000,0.71,0.71,0.6,0.6,86148,0
+GTIM.US,D,20200325,000000,0.6,0.65,0.5522,0.58,76765,0
+GTIM.US,D,20200326,000000,0.6,0.82,0.58,0.73,154106,0
+GTIM.US,D,20200327,000000,0.7,0.7447,0.56,0.5799,136354,0
+GTIM.US,D,20200330,000000,0.6088,0.634349,0.5701,0.613,38549,0
+GTIM.US,D,20200331,000000,0.6,0.65,0.58,0.58,55897,0
+GTIM.US,D,20200401,000000,0.62,0.62,0.51,0.53,30496,0
+GTIM.US,D,20200402,000000,0.5565,0.6,0.5051,0.513,47184,0
+GTIM.US,D,20200403,000000,0.503,0.5679,0.45,0.47,48990,0
+GTIM.US,D,20200406,000000,0.53,0.5333,0.486732,0.5009,40442,0
+GTIM.US,D,20200407,000000,0.5,0.5,0.48,0.4899,45947,0
+GTIM.US,D,20200408,000000,0.5,0.5,0.45,0.45,122652,0
+GTIM.US,D,20200409,000000,0.5,0.55,0.47501,0.5,297257,0
+GTIM.US,D,20200413,000000,0.55,0.59,0.5,0.5687,100477,0
+GTIM.US,D,20200414,000000,0.58,0.73,0.58,0.643,102052,0
+GTIM.US,D,20200415,000000,0.69,0.84,0.6377,0.7694,281048,0
+GTIM.US,D,20200416,000000,0.8,0.83,0.703,0.7116,78112,0
+GTIM.US,D,20200417,000000,0.701,1,0.701,0.8679,188539,0
+GTIM.US,D,20200420,000000,0.7111,0.86,0.71,0.829,108256,0
+GTIM.US,D,20200421,000000,0.82,0.82,0.78,0.7993,23021,0
+GTIM.US,D,20200422,000000,0.8,0.8,0.7103,0.7299,64052,0
+GTIM.US,D,20200423,000000,0.73,0.778,0.72,0.7425,39407,0
+GTIM.US,D,20200424,000000,0.7443,0.79,0.7009,0.7029,67018,0
+GTIM.US,D,20200427,000000,0.7371,0.778,0.72,0.7343,42058,0
+GTIM.US,D,20200428,000000,0.7665,0.7665,0.702,0.74,32557,0
+GTIM.US,D,20200429,000000,0.75,0.91,0.735,0.861,301847,0
+GTIM.US,D,20200430,000000,0.9,0.91,0.8,0.82,66097,0
+GTIM.US,D,20200501,000000,0.89,0.89,0.82,0.861,85856,0
+GTIM.US,D,20200504,000000,0.84,0.8401,0.7576,0.8055,27290,0
+GTIM.US,D,20200505,000000,0.8289,0.85,0.8,0.81,73249,0
+GTIM.US,D,20200506,000000,0.84,0.84,0.7501,0.8202,39359,0
+GTIM.US,D,20200507,000000,0.8202,0.85,0.75,0.8301,43498,0
+GTIM.US,D,20200508,000000,0.86,0.9,0.762001,0.84,66498,0
+GTIM.US,D,20200511,000000,0.8684,1.02,0.8541,0.9702,132462,0
+GTIM.US,D,20200512,000000,1.01,1.2,0.9,0.9,212861,0
+GTIM.US,D,20200513,000000,0.98,1.06,0.782,0.8269,99552,0
+GTIM.US,D,20200514,000000,0.9499,0.95,0.83,0.893,37979,0
+GTIM.US,D,20200515,000000,0.92,1.19,0.92,1.1597,204095,0
+GTIM.US,D,20200518,000000,1.2,1.36,1.15,1.2538,186346,0
+GTIM.US,D,20200519,000000,1.26,1.3,1.18,1.21,121895,0
+GTIM.US,D,20200520,000000,1.18,1.18,1,1.08,194096,0
+GTIM.US,D,20200521,000000,1.08,1.2498,1,1.17,144196,0
+GTIM.US,D,20200522,000000,1.14,1.17,1.07,1.13,59158,0
+GTIM.US,D,20200526,000000,1.15,1.21,1.1,1.13,47059,0
+GTIM.US,D,20200527,000000,1.15,1.24,1.08,1.24,109624,0
+GTIM.US,D,20200528,000000,1.18,1.23,1.13,1.23,70841,0
+GTIM.US,D,20200529,000000,1.17,1.18,1.1,1.16,42651,0
+GTIM.US,D,20200601,000000,1.18,1.2,1.16,1.19,43116,0
+GTIM.US,D,20200602,000000,1.2,1.2,1.11,1.15,36717,0
+GTIM.US,D,20200603,000000,1.21,1.24,1.1224,1.24,41634,0
+GTIM.US,D,20200604,000000,1.2,1.24,1.2,1.24,49892,0
+GTIM.US,D,20200605,000000,1.24,1.3,1.16,1.24,92364,0
+GTIM.US,D,20200608,000000,1.3,1.59,1.295,1.54,154842,0
+GTIM.US,D,20200609,000000,1.5,1.5,1.2201,1.36,103894,0
+GTIM.US,D,20200610,000000,1.31,1.36,1.14,1.2,109603,0
+GTIM.US,D,20200611,000000,1.2,1.2,1.05,1.1,149560,0
+GTIM.US,D,20200612,000000,1.15,1.2,1.15,1.175,48732,0
+GTIM.US,D,20200615,000000,1.14,1.2098,1.11,1.18,25920,0
+GTIM.US,D,20200616,000000,1.23,1.24,1.12,1.2038,58255,0
+GTIM.US,D,20200617,000000,1.21,1.225,1.16,1.16,6137,0
+GTIM.US,D,20200618,000000,1.16,1.18,1.13,1.15,27306,0
+GTIM.US,D,20200619,000000,1.16,1.17,1.12,1.14,58702,0
+GTIM.US,D,20200622,000000,1.19,1.1962,1.1117,1.13,32955,0
+GTIM.US,D,20200623,000000,1.1486,1.1486,1.1,1.12,14815,0
+GTIM.US,D,20200624,000000,1.11,1.16,1.0973,1.13,56996,0
+GTIM.US,D,20200625,000000,1.12,1.23,1.12,1.21,118914,0
+GTIM.US,D,20200626,000000,1.22,1.22,1.1501,1.2,57489,0
+GTIM.US,D,20200629,000000,1.1701,1.2,1.15,1.18,26128,0
+GTIM.US,D,20200630,000000,1.1805,1.24,1.16,1.23,42080,0
+GTIM.US,D,20200701,000000,1.23,1.29,1.2241,1.2827,22208,0
+GTIM.US,D,20200702,000000,1.26,1.3,1.22,1.24,26729,0
+GTIM.US,D,20200706,000000,1.24,1.2777,1.1857,1.2206,35174,0
+GTIM.US,D,20200707,000000,1.24,1.3,1.2197,1.24,33598,0
+GTIM.US,D,20200708,000000,1.245,1.28,1.1791,1.2,25387,0
+GTIM.US,D,20200709,000000,1.19,1.24,1.19,1.19,14887,0
+GTIM.US,D,20200710,000000,1.29,1.29,1.2,1.21,16490,0
+GTIM.US,D,20200713,000000,1.25,1.25,1.18,1.22,39724,0
+GTIM.US,D,20200714,000000,1.2,1.21,1.1701,1.21,7654,0
+GTIM.US,D,20200715,000000,1.19,1.24,1.18,1.216,31884,0
+GTIM.US,D,20200716,000000,1.23,1.27,1.23,1.25,2608,0
+GTIM.US,D,20200717,000000,1.25,1.2663,1.25,1.26,11343,0
+GTIM.US,D,20200720,000000,1.28,1.28,1.18,1.19,23193,0
+GTIM.US,D,20200721,000000,1.17,1.22,1.17,1.215,8299,0
+GTIM.US,D,20200722,000000,1.21,1.24,1.18,1.18,6686,0
+GTIM.US,D,20200723,000000,1.2071,1.23,1.1601,1.19,11819,0
+GTIM.US,D,20200724,000000,1.17,1.19,1.15,1.155,18276,0
+GTIM.US,D,20200727,000000,1.18,1.2,1.15,1.2,17188,0
+GTIM.US,D,20200728,000000,1.19,1.2,1.14,1.17,33698,0
+GTIM.US,D,20200729,000000,1.1811,1.19,1.14,1.158,10035,0
+GTIM.US,D,20200730,000000,1.11,1.19,1.085,1.11,31370,0
+GTIM.US,D,20200731,000000,1.12,1.1605,1.1,1.13,11362,0
+GTIM.US,D,20200803,000000,1.13,1.16,1.06,1.08,55470,0
+GTIM.US,D,20200804,000000,1.06,1.09,1.06,1.08,19156,0
+GTIM.US,D,20200805,000000,1.1,1.13,1.092,1.13,27162,0
+GTIM.US,D,20200806,000000,1.1072,1.14,1.08,1.08,14438,0
+GTIM.US,D,20200807,000000,1.12,1.14,1.0867,1.14,29646,0
+GTIM.US,D,20200810,000000,1.16,1.16,1.12,1.14,17388,0
+GTIM.US,D,20200811,000000,1.13,1.24,1.13,1.19,38583,0
+GTIM.US,D,20200812,000000,1.2,1.28,1.12,1.17,133064,0
+GTIM.US,D,20200813,000000,1.17,1.2,1.1,1.166,170682,0
+GTIM.US,D,20200814,000000,1.18,1.38,1.14,1.35,256373,0
+GTIM.US,D,20200817,000000,1.33,1.39,1.33,1.374,51785,0
+GTIM.US,D,20200818,000000,1.33,1.35,1.22,1.31,42677,0
+GTIM.US,D,20200819,000000,1.2815,2.2,1.2815,1.725,485998,0
+GTIM.US,D,20200820,000000,1.6,1.68,1.4102,1.55,121610,0
+GTIM.US,D,20200821,000000,1.5,1.7396,1.5,1.63,213697,0
+GTIM.US,D,20200824,000000,1.64,1.8,1.64,1.64,57860,0
+GTIM.US,D,20200825,000000,1.68,1.73,1.6,1.64,31990,0
+GTIM.US,D,20200826,000000,1.6299,1.67,1.5601,1.66,50234,0
+GTIM.US,D,20200827,000000,1.66,1.72,1.61,1.673,33048,0
+GTIM.US,D,20200828,000000,1.72,1.73,1.57,1.5899,79917,0
+GTIM.US,D,20200831,000000,1.59,1.67,1.5,1.54,139050,0
+GTIM.US,D,20200901,000000,1.54,1.6,1.51,1.52,20276,0
+GTIM.US,D,20200902,000000,1.55,1.67,1.5149,1.65,30457,0
+GTIM.US,D,20200903,000000,1.68,1.74,1.63,1.65,31758,0
+GTIM.US,D,20200904,000000,1.68,1.68,1.6,1.67,14311,0
+GTIM.US,D,20200908,000000,1.6436,1.7388,1.55,1.6,90211,0
+GTIM.US,D,20200909,000000,1.5501,1.5999,1.55,1.5739,12320,0
+GTIM.US,D,20200910,000000,1.55,1.6,1.5101,1.5167,14824,0
+GTIM.US,D,20200911,000000,1.55,1.55,1.5124,1.54,5585,0
+GTIM.US,D,20200914,000000,1.53,1.56,1.52,1.55,8570,0
+GTIM.US,D,20200915,000000,1.52,1.55,1.51,1.52,8714,0
+GTIM.US,D,20200916,000000,1.45,1.48,1.41,1.46,30550,0
+GTIM.US,D,20200917,000000,1.41,1.52,1.41,1.52,4940,0
+GTIM.US,D,20200918,000000,1.495,1.54,1.462,1.53,4097,0
+GTIM.US,D,20200921,000000,1.47,1.55,1.42,1.46,18606,0
+GTIM.US,D,20200922,000000,1.45,1.49,1.4201,1.44,7357,0
+GTIM.US,D,20200923,000000,1.42,1.45,1.4,1.4,21403,0
+GTIM.US,D,20200924,000000,1.4,1.4108,1.32,1.32,13315,0
+GTIM.US,D,20200925,000000,1.35,1.3524,1.32,1.32,4033,0
+GTIM.US,D,20200928,000000,1.36,1.4199,1.342,1.41,15438,0
+GTIM.US,D,20200929,000000,1.47,1.47,1.385,1.42,17998,0
+GTIM.US,D,20200930,000000,1.44,1.53,1.35,1.46,7607,0
+GTIM.US,D,20201001,000000,1.49,1.49,1.44,1.48,4181,0
+GTIM.US,D,20201002,000000,1.47,1.6399,1.46,1.51,10858,0
+GTIM.US,D,20201005,000000,1.56,1.56,1.4001,1.48,19796,0
+GTIM.US,D,20201006,000000,1.48,1.55,1.4,1.5,23809,0
+GTIM.US,D,20201007,000000,1.55,1.72,1.51,1.55,90148,0
+GTIM.US,D,20201008,000000,1.61,1.66,1.52,1.64,19050,0
+GTIM.US,D,20201009,000000,1.69,1.69,1.495,1.61,19680,0
+GTIM.US,D,20201012,000000,1.54,1.65,1.533,1.65,6695,0
+GTIM.US,D,20201013,000000,1.7016,1.725,1.64,1.64,21623,0
+GTIM.US,D,20201014,000000,1.72,1.72,1.5815,1.62,13965,0
+GTIM.US,D,20201015,000000,1.62,1.71,1.5527,1.6,7833,0
+GTIM.US,D,20201016,000000,1.62,1.6298,1.519,1.54,18681,0
+GTIM.US,D,20201019,000000,1.51,1.64,1.51,1.64,9429,0
+GTIM.US,D,20201020,000000,1.58,1.64,1.58,1.625,6835,0
+GTIM.US,D,20201021,000000,1.6306,1.6306,1.589,1.61,8459,0
+GTIM.US,D,20201022,000000,1.63,1.67,1.605,1.64,6592,0
+GTIM.US,D,20201023,000000,1.627,1.67,1.6201,1.66,21963,0
+GTIM.US,D,20201026,000000,1.68,1.9,1.49,1.53,328362,0
+GTIM.US,D,20201027,000000,1.57,1.59,1.43,1.43,43048,0
+GTIM.US,D,20201028,000000,1.49,1.49,1.3,1.35,36921,0
+GTIM.US,D,20201029,000000,1.32,1.48,1.31,1.4426,19184,0
+GTIM.US,D,20201030,000000,1.405,1.41,1.29,1.29,36408,0
+GTIM.US,D,20201102,000000,1.35,1.35,1.15,1.19,52094,0
+GTIM.US,D,20201103,000000,1.16,1.33,1.16,1.278,17118,0
+GTIM.US,D,20201104,000000,1.2974,1.3,1.23,1.2586,13550,0
+GTIM.US,D,20201105,000000,1.26,1.3294,1.26,1.2663,18640,0
+GTIM.US,D,20201106,000000,1.3,1.3,1.25,1.2751,8503,0
+GTIM.US,D,20201109,000000,1.4,1.4,1.3107,1.38,34562,0
+GTIM.US,D,20201110,000000,1.36,1.48,1.36,1.37,16475,0
+GTIM.US,D,20201111,000000,1.42,1.46,1.36,1.46,68726,0
+GTIM.US,D,20201112,000000,1.46,1.46,1.37,1.38,14928,0
+GTIM.US,D,20201113,000000,1.4,1.4054,1.37,1.3703,15287,0
+GTIM.US,D,20201116,000000,1.4,1.4699,1.38,1.39,51333,0
+GTIM.US,D,20201117,000000,1.42,1.42,1.36,1.37,9329,0
+GTIM.US,D,20201118,000000,1.37,1.45,1.35,1.41,157514,0
+GTIM.US,D,20201119,000000,1.3644,1.44,1.34,1.38,54552,0
+GTIM.US,D,20201120,000000,1.37,1.41,1.33,1.39,26935,0
+GTIM.US,D,20201123,000000,1.44,1.63,1.39,1.6,156151,0
+GTIM.US,D,20201124,000000,1.49,1.57,1.32,1.51,58003,0
+GTIM.US,D,20201125,000000,1.51,1.62,1.4807,1.535,26930,0
+GTIM.US,D,20201127,000000,1.58,1.5827,1.52,1.5305,18136,0
+GTIM.US,D,20201130,000000,1.5,1.66,1.5,1.65,22342,0
+GTIM.US,D,20201201,000000,1.66,1.66,1.5789,1.6,27126,0
+GTIM.US,D,20201202,000000,1.551,1.63,1.49,1.61,37291,0
+GTIM.US,D,20201203,000000,1.58,1.65,1.58,1.65,23296,0
+GTIM.US,D,20201204,000000,1.66,1.75,1.6123,1.73,111670,0
+GTIM.US,D,20201207,000000,1.74,1.7875,1.62,1.64,61081,0
+GTIM.US,D,20201208,000000,1.7,1.8,1.61,1.75,86467,0
+GTIM.US,D,20201209,000000,1.79,1.9346,1.7,1.76,153370,0
+GTIM.US,D,20201210,000000,1.76,1.95,1.6394,1.86,40155,0
+GTIM.US,D,20201211,000000,1.93,1.93,1.86,1.91,33071,0
+GTIM.US,D,20201214,000000,1.91,1.92,1.8,1.9,46323,0
+GTIM.US,D,20201215,000000,1.8607,2.03,1.86,1.9499,181583,0
+GTIM.US,D,20201216,000000,2.15,2.24,2.06,2.11,255297,0
+GTIM.US,D,20201217,000000,2.24,2.3,2.19,2.28,149572,0
+GTIM.US,D,20201218,000000,2.3,2.369,2.2,2.24,119180,0
+GTIM.US,D,20201221,000000,2.17,2.2492,2.06,2.18,101058,0
+GTIM.US,D,20201222,000000,2.2,2.2699,2.15,2.23,43072,0
+GTIM.US,D,20201223,000000,2.23,2.47,2.21,2.33,158298,0
+GTIM.US,D,20201224,000000,2.43,2.8544,2.38,2.74,188808,0
+GTIM.US,D,20201228,000000,3,3.2418,2.81,3.12,239188,0
+GTIM.US,D,20201229,000000,3.04,3.1,2.505,2.56,173102,0
+GTIM.US,D,20201230,000000,2.67,3.23,2.67,2.93,241501,0
+GTIM.US,D,20201231,000000,3.03,3.14,2.7,2.85,144429,0
+GTIM.US,D,20210104,000000,2.99,3.04,2.8,2.95,104933,0
+GTIM.US,D,20210105,000000,3,3.1,2.9,3.03,70672,0
+GTIM.US,D,20210106,000000,3,3.02,2.9,2.9,79009,0
+GTIM.US,D,20210107,000000,2.91,2.95,2.78,2.82,36841,0
+GTIM.US,D,20210108,000000,2.76,2.9,2.76,2.78,49620,0
+GTIM.US,D,20210111,000000,2.75,2.84,2.7,2.77,57333,0
+GTIM.US,D,20210112,000000,2.82,2.88,2.7626,2.82,60181,0
+GTIM.US,D,20210113,000000,2.84,2.8907,2.81,2.825,11582,0
+GTIM.US,D,20210114,000000,2.83,3.38,2.83,3.06,324374,0
+GTIM.US,D,20210115,000000,3.06,3.0855,2.8001,2.89,111349,0
+GTIM.US,D,20210119,000000,2.98,3.06,2.8882,3.06,61223,0
+GTIM.US,D,20210120,000000,3.04,3.04,2.94,2.96,44676,0
+GTIM.US,D,20210121,000000,2.98,3.02,2.9231,2.96,37659,0
+GTIM.US,D,20210122,000000,2.91,2.96,2.792,2.9027,26252,0
+GTIM.US,D,20210125,000000,2.87,2.96,2.57,2.94,78847,0
+GTIM.US,D,20210126,000000,2.94,2.95,2.75,2.92,21605,0
+GTIM.US,D,20210127,000000,2.8,2.9491,2.7,2.78,57787,0
+GTIM.US,D,20210128,000000,2.74,2.87,2.7202,2.86,25428,0
+GTIM.US,D,20210129,000000,2.78,2.85,2.7301,2.8,50872,0
+GTIM.US,D,20210201,000000,2.83,2.94,2.8,2.88,22267,0
+GTIM.US,D,20210202,000000,2.86,3.0485,2.8013,3,99996,0
+GTIM.US,D,20210203,000000,3.1,3.35,2.924,3.35,125903,0
+GTIM.US,D,20210204,000000,3.37,3.5,3.11,3.11,86196,0
+GTIM.US,D,20210205,000000,3.25,3.64,3.25,3.55,202965,0
+GTIM.US,D,20210208,000000,3.64,3.989,3.6254,3.77,76960,0
+GTIM.US,D,20210209,000000,3.73,3.7401,3.48,3.49,124327,0
+GTIM.US,D,20210210,000000,3.48,3.49,3.3005,3.44,55718,0
+GTIM.US,D,20210211,000000,3.39,3.6,3.31,3.52,83697,0
+GTIM.US,D,20210212,000000,3.64,3.78,3.18,3.46,509160,0
+GTIM.US,D,20210216,000000,3.3,3.4,3.2512,3.33,90309,0
+GTIM.US,D,20210217,000000,3.34,3.47,3.34,3.42,34715,0
+GTIM.US,D,20210218,000000,3.4557,3.79,3.37,3.61,106063,0
+GTIM.US,D,20210219,000000,3.64,3.71,3.56,3.66,68100,0
+GTIM.US,D,20210222,000000,3.66,3.9786,3.66,3.9,89409,0
+GTIM.US,D,20210223,000000,3.45,3.45,3.45,3.45,49354,0
+GTIM.US,D,20210224,000000,3.46,4.28,3.4576,3.94,708104,0
+GTIM.US,D,20210225,000000,3.96,4,3.58,3.71,89250,0
+GTIM.US,D,20210226,000000,3.66,3.71,3.34,3.46,86240,0
+GTIM.US,D,20210301,000000,3.61,3.62,3.46,3.59,37674,0
+GTIM.US,D,20210302,000000,3.58,3.75,3.58,3.59,42779,0
+GTIM.US,D,20210303,000000,3.59,3.7399,3.5603,3.68,34068,0
+GTIM.US,D,20210304,000000,3.72,3.72,3.46,3.51,28552,0
+GTIM.US,D,20210305,000000,3.51,3.52,3.33,3.43,40245,0
+GTIM.US,D,20210308,000000,3.5,3.54,3.41,3.53,24796,0
+GTIM.US,D,20210309,000000,3.55,3.87,3.42,3.69,94184,0
+GTIM.US,D,20210310,000000,3.81,3.81,3.68,3.73,33236,0
+GTIM.US,D,20210311,000000,3.83,4.35,3.7439,4.08,212499,0
+GTIM.US,D,20210312,000000,4.07,4.36,4,4,89536,0
+GTIM.US,D,20210315,000000,4,4.4,4,4.3,126966,0
+GTIM.US,D,20210316,000000,4.35,4.4,4.1,4.13,65161,0
+GTIM.US,D,20210317,000000,4.03,4.34,4.01,4.24,47154,0
+GTIM.US,D,20210318,000000,4.28,4.3479,4.01,4.06,49981,0
+GTIM.US,D,20210319,000000,4.05,4.2199,4.03,4.19,81143,0
+GTIM.US,D,20210322,000000,4.2,4.2,4.05,4.1,52130,0
+GTIM.US,D,20210323,000000,4.08,4.08,4,4.02,82223,0
+GTIM.US,D,20210324,000000,4.0501,4.2,4,4.02,58365,0
+GTIM.US,D,20210325,000000,4.02,4.1771,4,4.05,79391,0
+GTIM.US,D,20210326,000000,4.12,4.16,4.01,4.05,23192,0
+GTIM.US,D,20210329,000000,4.07,4.35,4,4.03,318506,0
+GTIM.US,D,20210330,000000,4.1,4.19,3.6,3.91,168502,0
+GTIM.US,D,20210331,000000,3.9,4.08,3.9,4,37256,0
+GTIM.US,D,20210401,000000,4.08,4.65,4.06,4.52,188168,0
+GTIM.US,D,20210405,000000,4.76,6.0222,4.75,5.06,1032602,0
+GTIM.US,D,20210406,000000,5.06,6.3222,4.6,4.85,500401,0
+GTIM.US,D,20210407,000000,4.83,5.276,4.8,4.86,103104,0
+GTIM.US,D,20210408,000000,4.83,4.83,4.45,4.55,171017,0
+GTIM.US,D,20210409,000000,4.9,5.18,4.67,4.88,261097,0
+GTIM.US,D,20210412,000000,4.86,4.9899,4.71,4.95,91827,0
+GTIM.US,D,20210413,000000,4.96,5,4.51,4.52,105573,0
+GTIM.US,D,20210414,000000,4.52,4.775,4.52,4.56,43973,0
+GTIM.US,D,20210415,000000,4.53,4.6182,4.4,4.43,51139,0
+GTIM.US,D,20210416,000000,4.4,4.505,4.25,4.43,94721,0
+GTIM.US,D,20210419,000000,4.43,4.64,4.3533,4.55,78660,0
+GTIM.US,D,20210420,000000,4.52,4.7991,4.48,4.51,83769,0
+GTIM.US,D,20210421,000000,4.46,4.75,4.455,4.72,27484,0
+GTIM.US,D,20210422,000000,4.74,4.75,4.5783,4.68,36007,0
+GTIM.US,D,20210423,000000,4.68,4.955,4.57,4.95,52976,0
+GTIM.US,D,20210426,000000,4.9,4.95,4.71,4.8,37794,0
+GTIM.US,D,20210427,000000,4.8279,4.87,4.67,4.67,21479,0
+GTIM.US,D,20210428,000000,4.69,4.69,4.4501,4.46,46891,0
+GTIM.US,D,20210429,000000,4.5,4.87,4.46,4.51,41120,0
+GTIM.US,D,20210430,000000,4.44,4.6,4.4,4.51,16631,0
+GTIM.US,D,20210503,000000,4.55,4.63,4.51,4.59,39943,0
+GTIM.US,D,20210504,000000,4.55,4.68,4.5,4.62,39271,0
+GTIM.US,D,20210505,000000,4.6,4.71,4.56,4.65,23749,0
+GTIM.US,D,20210506,000000,4.69,4.79,4.525,4.53,27260,0
+GTIM.US,D,20210507,000000,4.6,4.9,4.6,4.84,65759,0
+GTIM.US,D,20210510,000000,4.77,4.804,4.33,4.43,117721,0
+GTIM.US,D,20210511,000000,4.31,4.4,3.86,4.08,179049,0
+GTIM.US,D,20210512,000000,3.96,4.04,3.67,3.72,101876,0
+GTIM.US,D,20210513,000000,3.72,3.89,3.72,3.86,65617,0
+GTIM.US,D,20210514,000000,3.86,4.17,3.86,4.13,38179,0
+GTIM.US,D,20210517,000000,4.19,4.21,3.9391,4.18,104496,0
+GTIM.US,D,20210518,000000,4.13,4.35,4.13,4.25,65286,0
+GTIM.US,D,20210519,000000,4.19,4.35,4.12,4.23,18506,0
+GTIM.US,D,20210520,000000,4.23,4.25,4.13,4.19,22508,0
+GTIM.US,D,20210521,000000,4.23,4.23,4.07,4.09,21585,0
+GTIM.US,D,20210524,000000,4.14,4.62,4.1,4.43,95441,0
+GTIM.US,D,20210525,000000,4.46,4.52,4.17,4.17,45319,0
+GTIM.US,D,20210526,000000,4.19,4.34,4.1228,4.3,37292,0
+GTIM.US,D,20210527,000000,4.32,4.36,4.1538,4.23,17018,0
+GTIM.US,D,20210528,000000,4.23,4.23,4.1401,4.23,19665,0
+GTIM.US,D,20210601,000000,4.23,4.28,4.14,4.15,30798,0
+GTIM.US,D,20210602,000000,4.23,4.23,4.01,4.14,36035,0
+GTIM.US,D,20210603,000000,4.09,4.12,3.98,4.03,26110,0
+GTIM.US,D,20210604,000000,4.02,4.1,3.93,4.09,41663,0
+GTIM.US,D,20210607,000000,4.04,4.07,3.966,3.97,31476,0
+GTIM.US,D,20210608,000000,3.94,4.0616,3.9,3.95,57995,0
+GTIM.US,D,20210609,000000,3.96,4.25,3.96,4.08,51104,0
+GTIM.US,D,20210610,000000,4.08,4.145,4.08,4.12,14184,0
+GTIM.US,D,20210611,000000,4.12,4.2,4.12,4.17,19297,0
+GTIM.US,D,20210614,000000,4.2,4.2,4.11,4.11,26786,0
+GTIM.US,D,20210615,000000,4.09,4.18,4.05,4.14,18657,0
+GTIM.US,D,20210616,000000,4.05,4.142,3.97,4,37148,0
+GTIM.US,D,20210617,000000,4,4.11,4,4.11,21802,0
+GTIM.US,D,20210618,000000,4.06,4.0693,3.92,3.96,27335,0
+GTIM.US,D,20210621,000000,3.97,4.055,3.97,3.98,22883,0
+GTIM.US,D,20210622,000000,4,4.03,3.86,4.03,18592,0
+GTIM.US,D,20210623,000000,4.03,4.15,3.93,4.1,24620,0
+GTIM.US,D,20210624,000000,4.14,4.15,4.0301,4.12,35431,0
+GTIM.US,D,20210625,000000,4.07,4.15,4.06,4.15,55183,0
+GTIM.US,D,20210628,000000,4.15,4.15,4.05,4.06,43193,0
+GTIM.US,D,20210629,000000,4.1,4.13,4.02,4.03,14566,0
+GTIM.US,D,20210630,000000,4.02,4.1,3.975,4.09,21664,0
+GTIM.US,D,20210701,000000,4.04,4.077,3.98,3.98,21617,0
+GTIM.US,D,20210702,000000,4,4,3.9,3.99,17561,0
+GTIM.US,D,20210706,000000,4,4.09,3.97,4.06,21686,0
+GTIM.US,D,20210707,000000,4.03,4.03,3.95,3.95,17606,0
+GTIM.US,D,20210708,000000,3.95,4.15,3.95,4.12,82285,0
+GTIM.US,D,20210709,000000,4.15,4.15,3.98,3.98,17849,0
+GTIM.US,D,20210712,000000,3.95,4.04,3.95,4,17704,0
+GTIM.US,D,20210713,000000,3.99,4.06,3.92,3.97,42366,0
+GTIM.US,D,20210714,000000,4,4.04,3.9,3.91,13436,0
+GTIM.US,D,20210715,000000,3.91,4.03,3.9,3.92,15846,0
+GTIM.US,D,20210716,000000,3.92,4.01,3.91,3.91,18208,0
+GTIM.US,D,20210719,000000,3.9,3.98,3.7,3.8,72463,0
+GTIM.US,D,20210720,000000,3.83,4.05,3.75,4.03,25669,0
+GTIM.US,D,20210721,000000,3.99,4.05,3.84,3.89,22271,0
+GTIM.US,D,20210722,000000,4,4.01,3.95,4,26416,0
+GTIM.US,D,20210723,000000,4.04,4.25,4.04,4.25,129292,0
+GTIM.US,D,20210726,000000,4.25,4.82,4.249,4.54,139032,0
+GTIM.US,D,20210727,000000,4.55,4.71,4.55,4.61,56427,0
+GTIM.US,D,20210728,000000,4.6,4.67,4.55,4.62,32105,0
+GTIM.US,D,20210729,000000,4.67,4.69,4.36,4.42,31016,0
+GTIM.US,D,20210730,000000,4.36,4.4445,4.121,4.16,44052,0
+GTIM.US,D,20210802,000000,4.22,4.47,4.2,4.24,39498,0
+GTIM.US,D,20210803,000000,4.32,4.32,4.1592,4.2,15532,0
+GTIM.US,D,20210804,000000,4.16,4.23,3.93,4.04,59087,0
+GTIM.US,D,20210805,000000,4.02,4.09,3.9107,4.05,39769,0
+GTIM.US,D,20210806,000000,4.05,4.0773,3.9369,4.05,6931,0
+GTIM.US,D,20210809,000000,4.01,4.44,3.9,4.1,126591,0
+GTIM.US,D,20210810,000000,4.1,4.56,3.99,4.5,651102,0
+GTIM.US,D,20210811,000000,5.52,5.79,4.68,4.88,8942577,0
+GTIM.US,D,20210812,000000,4.52,4.67,4.205,4.47,673865,0
+GTIM.US,D,20210813,000000,4.42,4.49,4.32,4.39,113222,0
+GTIM.US,D,20210816,000000,4.4,4.48,4.26,4.37,364378,0
+GTIM.US,D,20210817,000000,4.3,4.43,4.13,4.39,284366,0
+GTIM.US,D,20210818,000000,4.37,4.5,4.26,4.44,132438,0
+GTIM.US,D,20210819,000000,4.38,4.58,4.38,4.55,100133,0
+GTIM.US,D,20210820,000000,4.5,4.5985,4.4335,4.48,87877,0
+GTIM.US,D,20210823,000000,4.54,4.56,4.39,4.52,116186,0
+GTIM.US,D,20210824,000000,4.57,4.6,4.5,4.52,120398,0
+GTIM.US,D,20210825,000000,4.52,4.65,4.5,4.59,110505,0
+GTIM.US,D,20210826,000000,4.6,4.75,4.58,4.74,194565,0
+GTIM.US,D,20210827,000000,4.76,5.03,4.69,5,211636,0
+GTIM.US,D,20210830,000000,5.06,5.29,4.89,5.25,236543,0
+GTIM.US,D,20210831,000000,5.22,5.4699,5.14,5.37,196330,0
+GTIM.US,D,20210901,000000,5.38,5.52,5.25,5.34,92154,0
+GTIM.US,D,20210902,000000,5.15,5.42,5.1064,5.37,81229,0
+GTIM.US,D,20210903,000000,5.31,5.5999,5.2201,5.32,116203,0
+GTIM.US,D,20210907,000000,5.27,5.28,5.17,5.25,84773,0
+GTIM.US,D,20210908,000000,5.23,5.2799,5.05,5.15,128094,0
+GTIM.US,D,20210909,000000,5.17,5.28,5.1019,5.14,63433,0
+GTIM.US,D,20210910,000000,5.14,5.25,5.06,5.18,61904,0
+GTIM.US,D,20210913,000000,5.15,5.15,4.93,4.94,59256,0
+GTIM.US,D,20210914,000000,4.97,5.1594,4.91,4.92,64640,0
+GTIM.US,D,20210915,000000,4.93,5.16,4.93,5.07,47561,0
+GTIM.US,D,20210916,000000,5.08,5.08,4.89,5.05,24936,0
+GTIM.US,D,20210917,000000,5.05,5.14,4.94,5.07,39588,0
+GTIM.US,D,20210920,000000,4.96,5.0599,4.76,4.99,88491,0
+GTIM.US,D,20210921,000000,4.99,5,4.91,4.96,11150,0
+GTIM.US,D,20210922,000000,5,5.0899,4.9201,5.01,14664,0
+GTIM.US,D,20210923,000000,5.02,5.25,4.9523,5.25,45954,0
+GTIM.US,D,20210924,000000,5.25,5.5,5.2331,5.35,98052,0
+GTIM.US,D,20210927,000000,5.29,5.4645,5.27,5.31,46384,0
+GTIM.US,D,20210928,000000,5.28,5.32,5.0866,5.15,46961,0
+GTIM.US,D,20210929,000000,5.17,5.38,5.04,5.3,42418,0
+GTIM.US,D,20210930,000000,5.38,5.38,5.06,5.12,28406,0
+GTIM.US,D,20211001,000000,5.15,5.49,5.0332,5.39,64768,0
+GTIM.US,D,20211004,000000,5.4,5.495,5.2459,5.41,63122,0
+GTIM.US,D,20211005,000000,5.41,5.69,5.41,5.64,127131,0
+GTIM.US,D,20211006,000000,5.64,5.65,5.4123,5.53,25919,0
+GTIM.US,D,20211007,000000,5.49,5.59,5.32,5.34,33563,0
+GTIM.US,D,20211008,000000,5.36,5.38,5.07,5.28,30488,0
+GTIM.US,D,20211011,000000,5.28,5.3141,4.9,5.04,55500,0
+GTIM.US,D,20211012,000000,5.05,5.12,4.96,5.085,15128,0
+GTIM.US,D,20211013,000000,5.05,5.24,4.8963,5.1,26281,0
+GTIM.US,D,20211014,000000,5.14,5.1694,5.1,5.11,23566,0
+GTIM.US,D,20211015,000000,5.15,5.165,4.98,5.05,20286,0
+GTIM.US,D,20211018,000000,5.01,5.11,4.96,5.06,24081,0
+GTIM.US,D,20211019,000000,5.1,5.1,4.9415,4.98,10549,0
+GTIM.US,D,20211020,000000,4.96,5.0078,4.8,4.98,57032,0
+GTIM.US,D,20211021,000000,4.91,5.0196,4.77,4.9,33891,0
+GTIM.US,D,20211022,000000,4.9,4.9,4.76,4.87,7764,0
+GTIM.US,D,20211025,000000,4.8079,4.81,4.7,4.7,45598,0
+GTIM.US,D,20211026,000000,4.64,4.81,4.51,4.75,58870,0
+GTIM.US,D,20211027,000000,4.75,4.85,4.62,4.82,15525,0
+GTIM.US,D,20211028,000000,4.75,4.95,4.6955,4.8316,25561,0
+GTIM.US,D,20211029,000000,4.78,4.99,4.78,4.82,27310,0
+GTIM.US,D,20211101,000000,4.76,4.9399,4.76,4.865,18413,0
+GTIM.US,D,20211102,000000,4.42,4.9209,4.355,4.9,24113,0
+GTIM.US,D,20211103,000000,4.85,4.95,4.7901,4.94,16164,0
+GTIM.US,D,20211104,000000,4.95,4.95,4.86,4.86,12318,0
+GTIM.US,D,20211105,000000,4.94,4.97,4.79,4.91,37319,0
+GTIM.US,D,20211108,000000,5,5.0452,4.77,5.02,34464,0
+GTIM.US,D,20211109,000000,5.1,5.1269,4.93,5.08,33460,0
+GTIM.US,D,20211110,000000,5,5.13,4.795,5.02,47349,0
+GTIM.US,D,20211111,000000,5,5.1,5,5.1,10231,0
+GTIM.US,D,20211112,000000,4.99,5.07,4.98,5.07,12342,0
+GTIM.US,D,20211115,000000,5.04,5.04,4.9,4.91,31864,0
+GTIM.US,D,20211116,000000,4.94,4.99,4.81,4.93,31527,0
+GTIM.US,D,20211117,000000,4.88,4.95,4.71,4.89,44115,0
+GTIM.US,D,20211118,000000,4.87,4.9279,4.72,4.8,26731,0
+GTIM.US,D,20211119,000000,4.88,4.9,4.765,4.84,23372,0
+GTIM.US,D,20211122,000000,4.83,4.95,4.74,4.74,21746,0
+GTIM.US,D,20211123,000000,4.72,4.9499,4.72,4.76,8984,0
+GTIM.US,D,20211124,000000,4.74,4.7937,4.74,4.76,7510,0
+GTIM.US,D,20211126,000000,4.74,4.89,4.56,4.72,22575,0
+GTIM.US,D,20211129,000000,4.72,4.72,4.5549,4.59,15432,0
+GTIM.US,D,20211130,000000,4.52,4.56,4.47,4.51,37789,0
+GTIM.US,D,20211201,000000,4.53,4.53,4.3,4.35,28043,0
+GTIM.US,D,20211202,000000,4.33,4.35,4.17,4.35,32500,0
+GTIM.US,D,20211203,000000,4.33,4.3482,4.17,4.33,34865,0
+GTIM.US,D,20211206,000000,4.31,4.4533,4.2,4.3,30946,0
+GTIM.US,D,20211207,000000,4.43,4.43,4.29,4.36,15358,0
+GTIM.US,D,20211208,000000,4.34,4.51,4.34,4.51,11529,0
+GTIM.US,D,20211209,000000,4.4515,4.55,4.4515,4.47,8294,0
+GTIM.US,D,20211210,000000,4.52,4.52,4.26,4.32,19114,0
+GTIM.US,D,20211213,000000,4.4,4.41,4.32,4.32,32268,0
+GTIM.US,D,20211214,000000,4.38,4.38,4.25,4.32,36951,0
+GTIM.US,D,20211215,000000,4.38,4.3899,4.25,4.31,20491,0
+GTIM.US,D,20211216,000000,4.27,4.4,4.27,4.4,45016,0
+GTIM.US,D,20211217,000000,4.4,4.479,4.16,4.4,61314,0
+GTIM.US,D,20211220,000000,4.21,4.32,4.15,4.28,30559,0
+GTIM.US,D,20211221,000000,4.25,4.4,4.19,4.34,35034,0
+GTIM.US,D,20211222,000000,4.2093,4.4,4.2093,4.395,11379,0
+GTIM.US,D,20211223,000000,4.4547,4.52,4.36,4.38,50212,0
+GTIM.US,D,20211227,000000,4.38,4.38,4.25,4.34,27237,0
+GTIM.US,D,20211228,000000,4.34,4.4,4.3,4.4,21492,0
+GTIM.US,D,20211229,000000,4.4,4.5,4.33,4.33,30109,0
+GTIM.US,D,20211230,000000,4.3,4.47,4.18,4.42,32976,0
+GTIM.US,D,20211231,000000,4.41,4.69,4.33,4.34,27243,0
+GTIM.US,D,20220103,000000,4.3,4.71,4.3,4.54,13767,0
+GTIM.US,D,20220104,000000,4.5628,4.5628,4.4401,4.52,3730,0
+GTIM.US,D,20220105,000000,4.53,4.5865,4.415,4.52,14699,0
+GTIM.US,D,20220106,000000,4.42,4.9604,4.42,4.92,34410,0
+GTIM.US,D,20220107,000000,4.93,4.93,4.56,4.68,16416,0
+GTIM.US,D,20220110,000000,4.62,4.65,4.52,4.61,10758,0
+GTIM.US,D,20220111,000000,4.5313,4.5313,4.5,4.5,3817,0
+GTIM.US,D,20220112,000000,4.55,4.59,4.5,4.5526,26209,0
+GTIM.US,D,20220113,000000,4.56,4.57,4.4805,4.51,7453,0
+GTIM.US,D,20220114,000000,4.48,4.6,4.48,4.6,19719,0
+GTIM.US,D,20220118,000000,4.6,4.6,4.49,4.5,6764,0
+GTIM.US,D,20220119,000000,4.63,4.63,4.49,4.58,8233,0
+GTIM.US,D,20220120,000000,4.6,4.6,4.45,4.54,17100,0
+GTIM.US,D,20220121,000000,4.46,4.51,4.3301,4.48,11956,0
+GTIM.US,D,20220124,000000,4.41,4.47,4.2,4.31,33255,0
+GTIM.US,D,20220125,000000,4.36,4.4,4.3,4.32,26763,0
+GTIM.US,D,20220126,000000,4.35,4.5676,4.35,4.43,6581,0
+GTIM.US,D,20220127,000000,4.28,4.4699,4.28,4.39,6641,0
+GTIM.US,D,20220128,000000,4.39,4.45,4.15,4.32,17041,0
+GTIM.US,D,20220131,000000,4.43,4.65,4.15,4.25,52907,0
+GTIM.US,D,20220201,000000,4.31,4.5999,4.31,4.45,12999,0
+GTIM.US,D,20220202,000000,4.45,4.7094,4.34,4.38,11357,0
+GTIM.US,D,20220203,000000,4.37,4.58,4.2101,4.58,14636,0
+GTIM.US,D,20220204,000000,4.6461,4.6461,4.47,4.49,17336,0
+GTIM.US,D,20220207,000000,4.46,4.46,4,4.41,30536,0
+GTIM.US,D,20220208,000000,4.437,4.55,4.4109,4.5,12450,0
+GTIM.US,D,20220209,000000,4.3401,4.55,4.3401,4.55,5510,0
+GTIM.US,D,20220210,000000,4.45,4.51,4.38,4.4817,5460,0
+GTIM.US,D,20220211,000000,4.5748,4.5973,4.3852,4.3852,10583,0
+GTIM.US,D,20220214,000000,4.2258,4.5,4.21,4.34,23427,0
+GTIM.US,D,20220215,000000,4.29,4.48,4.29,4.38,5487,0
+GTIM.US,D,20220216,000000,4.34,4.4597,4.3,4.4398,4223,0
+GTIM.US,D,20220217,000000,4.32,4.4714,4.32,4.38,11661,0
+GTIM.US,D,20220218,000000,4.3,4.5,4.3,4.45,18343,0
+GTIM.US,D,20220222,000000,4.45,4.49,4.3,4.3,23568,0
+GTIM.US,D,20220223,000000,4.3,4.36,4.22,4.22,8843,0
+GTIM.US,D,20220224,000000,4.18,4.2928,4.1,4.19,14602,0
+GTIM.US,D,20220225,000000,4.1,4.2274,4.0938,4.12,4661,0
+GTIM.US,D,20220228,000000,4.24,4.25,4.08,4.11,7209,0
+GTIM.US,D,20220301,000000,4.11,4.22,4,4,23685,0
+GTIM.US,D,20220302,000000,4.12,4.23,4.02,4.02,18040,0
+GTIM.US,D,20220303,000000,4.0364,4.1473,3.921,4.01,13680,0
+GTIM.US,D,20220304,000000,3.9992,4.2399,3.9992,4.04,9824,0
+GTIM.US,D,20220307,000000,4.06,4.0794,3.95,3.95,16551,0
+GTIM.US,D,20220308,000000,3.95,4.1,3.95,4.01,7661,0
+GTIM.US,D,20220309,000000,4.07,4.25,3.96,4.2,12207,0
+GTIM.US,D,20220310,000000,3.98,4.21,3.98,4.05,5328,0
+GTIM.US,D,20220311,000000,4.05,4.08,4.05,4.08,4679,0
+GTIM.US,D,20220314,000000,4.02,4.08,4.02,4.055,3509,0
+GTIM.US,D,20220315,000000,4.21,4.21,3.99,4,8321,0
+GTIM.US,D,20220316,000000,4.07,4.07,3.92,3.92,6317,0
+GTIM.US,D,20220317,000000,3.93,3.9999,3.92,3.96,4232,0
+GTIM.US,D,20220318,000000,3.93,3.99,3.75,3.79,49760,0
+GTIM.US,D,20220321,000000,4.02,4.02,3.79,3.82,31438,0
+GTIM.US,D,20220322,000000,3.84,3.86,3.71,3.84,18507,0
+GTIM.US,D,20220323,000000,3.98,3.9802,3.7702,3.84,9626,0
+GTIM.US,D,20220324,000000,3.8,3.8376,3.7,3.75,24768,0
+GTIM.US,D,20220325,000000,3.75,3.8293,3.715,3.73,5800,0
+GTIM.US,D,20220328,000000,3.74,3.7899,3.7,3.72,19450,0
+GTIM.US,D,20220329,000000,3.7,3.8421,3.49,3.6,58605,0
+GTIM.US,D,20220330,000000,3.65,3.6838,3.55,3.55,30120,0
+GTIM.US,D,20220331,000000,3.64,3.64,3.49,3.5,29916,0
+GTIM.US,D,20220401,000000,3.73,3.73,3.53,3.59,7187,0
+GTIM.US,D,20220404,000000,3.63,3.79,3.62,3.645,6776,0
+GTIM.US,D,20220405,000000,3.61,3.6934,3.5035,3.51,11282,0
+GTIM.US,D,20220406,000000,3.47,3.56,3.345,3.38,18509,0
+GTIM.US,D,20220407,000000,3.29,3.5,3.29,3.46,24906,0
+GTIM.US,D,20220408,000000,3.484,3.51,3.484,3.49,2164,0
+GTIM.US,D,20220411,000000,3.44,3.54,3.4001,3.464,10101,0
+GTIM.US,D,20220412,000000,3.4,3.4715,3.3301,3.41,21175,0
+GTIM.US,D,20220413,000000,3.45,3.59,3.44,3.59,12197,0
+GTIM.US,D,20220414,000000,3.58,3.79,3.58,3.7299,17556,0
+GTIM.US,D,20220418,000000,3.798,3.8,3.51,3.51,9735,0
+GTIM.US,D,20220419,000000,3.69,3.69,3.55,3.63,11384,0
+GTIM.US,D,20220420,000000,3.769,3.769,3.43,3.43,19926,0
+GTIM.US,D,20220421,000000,3.5799,3.61,3.45,3.51,17956,0
+GTIM.US,D,20220422,000000,3.53,3.54,3.5,3.5001,9662,0
+GTIM.US,D,20220425,000000,3.54,3.55,3.21,3.39,34004,0
+GTIM.US,D,20220426,000000,3.4,3.4,3.19,3.2628,27020,0
+GTIM.US,D,20220427,000000,3.19,3.34,3.19,3.31,12722,0
+GTIM.US,D,20220428,000000,3.2527,3.33,3.2527,3.3101,3448,0
+GTIM.US,D,20220429,000000,3.4499,3.4499,3.3137,3.38,7636,0
+GTIM.US,D,20220502,000000,3.34,3.37,3.2617,3.29,9423,0
+GTIM.US,D,20220503,000000,3.36,3.36,3.24,3.24,5326,0
+GTIM.US,D,20220504,000000,3.18,3.25,3.1779,3.24,7796,0
+GTIM.US,D,20220505,000000,3.24,3.35,3.24,3.24,2816,0
+GTIM.US,D,20220506,000000,3.19,3.19,2.5301,2.8,91573,0
+GTIM.US,D,20220509,000000,2.8,2.8499,2.445,2.67,40290,0
+GTIM.US,D,20220510,000000,2.5,2.6151,2.5,2.5839,20286,0
+GTIM.US,D,20220511,000000,2.44,2.64,2.44,2.6,16423,0
+GTIM.US,D,20220512,000000,2.5777,2.67,2.5777,2.63,13814,0
+GTIM.US,D,20220513,000000,2.6,2.67,2.6,2.64,8289,0
+GTIM.US,D,20220516,000000,2.62,2.8561,2.62,2.84,14055,0
+GTIM.US,D,20220517,000000,2.825,3,2.8,3,11324,0
+GTIM.US,D,20220518,000000,3,3,2.89,2.9,7617,0
+GTIM.US,D,20220519,000000,2.7663,3.015,2.7019,3,19656,0
+GTIM.US,D,20220520,000000,3.1399,3.1399,2.84,2.84,7239,0
+GTIM.US,D,20220523,000000,2.91,2.95,2.8,2.8,19924,0
+GTIM.US,D,20220524,000000,2.75,2.87,2.6001,2.62,26294,0
+GTIM.US,D,20220525,000000,2.6317,2.78,2.6037,2.6037,17862,0
+GTIM.US,D,20220526,000000,2.78,2.8,2.6,2.62,27700,0
+GTIM.US,D,20220527,000000,2.6736,2.789,2.64,2.75,21688,0
+GTIM.US,D,20220531,000000,2.7366,2.8,2.7366,2.76,8435,0
+GTIM.US,D,20220601,000000,2.79,3.0815,2.79,3.0756,22856,0
+GTIM.US,D,20220602,000000,3.14,3.33,3,3,32353,0
+GTIM.US,D,20220603,000000,3.2399,3.2399,3.02,3.1799,7612,0
+GTIM.US,D,20220606,000000,3.185,3.27,3.09,3.09,4514,0
+GTIM.US,D,20220607,000000,3.13,3.18,3,3,7638,0
+GTIM.US,D,20220608,000000,2.98,3.1699,2.98,3.12,12066,0
+GTIM.US,D,20220609,000000,3.09,3.11,2.79,2.9301,8443,0
+GTIM.US,D,20220610,000000,3.1897,3.1897,2.8731,2.956,2017,0
+GTIM.US,D,20220613,000000,2.8393,2.91,2.76,2.76,10286,0
+GTIM.US,D,20220614,000000,2.81,3.1199,2.75,2.8,29356,0
+GTIM.US,D,20220615,000000,2.85,2.86,2.8,2.8,7009,0
+GTIM.US,D,20220616,000000,2.8337,2.86,2.65,2.65,25519,0
+GTIM.US,D,20220617,000000,2.8,2.85,2.6134,2.7,7346,0
+GTIM.US,D,20220621,000000,2.68,3.01,2.6,2.71,16496,0
+GTIM.US,D,20220622,000000,2.74,2.77,2.6202,2.74,7575,0
+GTIM.US,D,20220623,000000,2.85,2.9886,2.75,2.81,37035,0
+GTIM.US,D,20220624,000000,2.81,3.05,2.81,2.98,2805,0
+GTIM.US,D,20220627,000000,3.05,3.09,2.9931,3.09,4871,0
+GTIM.US,D,20220628,000000,3.0601,3.1577,2.81,2.81,11253,0
+GTIM.US,D,20220629,000000,2.82,3.0114,2.82,2.85,11941,0
+GTIM.US,D,20220630,000000,2.8394,3.01,2.8394,3.01,1437,0
+GTIM.US,D,20220701,000000,3,3,2.8,2.85,4427,0
+GTIM.US,D,20220705,000000,2.8,3.15,2.7963,2.83,11328,0
+GTIM.US,D,20220706,000000,2.84,2.84,2.77,2.77,2267,0
+GTIM.US,D,20220707,000000,2.85,2.8752,2.81,2.85,1695,0
+GTIM.US,D,20220708,000000,2.82,2.97,2.75,2.97,3986,0
+GTIM.US,D,20220711,000000,2.91,2.99,2.85,2.9145,5598,0
+GTIM.US,D,20220712,000000,2.76,2.84,2.75,2.84,3133,0
+GTIM.US,D,20220713,000000,2.76,2.9243,2.76,2.9,4600,0
+GTIM.US,D,20220714,000000,2.93,2.98,2.77,2.93,9981,0
+GTIM.US,D,20220715,000000,3,3,2.82,2.8422,1682,0
+GTIM.US,D,20220718,000000,2.98,3.0601,2.98,3.01,13567,0
+GTIM.US,D,20220719,000000,3.09,3.09,2.96,2.96,7803,0
+GTIM.US,D,20220720,000000,2.98,3.09,2.98,3.07,14829,0
+GTIM.US,D,20220721,000000,3.1,3.2101,3.08,3.18,17296,0
+GTIM.US,D,20220722,000000,3.14,3.39,3.14,3.1801,5272,0
+GTIM.US,D,20220725,000000,3.18,3.245,3.18,3.24,2751,0
+GTIM.US,D,20220726,000000,3.25,3.291,3.11,3.11,18548,0
+GTIM.US,D,20220727,000000,3.2,3.37,3.01,3.095,4368,0
+GTIM.US,D,20220728,000000,3.16,3.16,3.07,3.07,3246,0
+GTIM.US,D,20220729,000000,3.18,3.2552,3.18,3.22,4911,0
+GTIM.US,D,20220801,000000,3.27,3.46,3.27,3.4,3820,0
+GTIM.US,D,20220802,000000,3.37,3.37,3.22,3.22,2902,0
+GTIM.US,D,20220803,000000,3.245,3.5,3.245,3.49,23886,0
+GTIM.US,D,20220804,000000,3.5,3.55,3.33,3.445,8270,0
+GTIM.US,D,20220805,000000,3.33,3.39,3.33,3.3727,867,0
+GTIM.US,D,20220808,000000,3.39,3.94,3.35,3.39,30514,0
+GTIM.US,D,20220809,000000,3.46,3.6899,3.22,3.23,24412,0
+GTIM.US,D,20220810,000000,3.3,3.4,3.29,3.34,7080,0
+GTIM.US,D,20220811,000000,3.25,3.51,3.25,3.5,6800,0
+GTIM.US,D,20220812,000000,3.32,3.3898,3.13,3.325,28997,0
+GTIM.US,D,20220815,000000,3.44,3.44,3.11,3.22,9307,0
+GTIM.US,D,20220816,000000,3.26,3.26,3.16,3.16,5547,0
+GTIM.US,D,20220817,000000,3.16,3.18,3.01,3.01,14532,0
+GTIM.US,D,20220818,000000,3.175,3.36,3.0501,3.15,15260,0
+GTIM.US,D,20220819,000000,3.21,3.3673,3.14,3.17,11262,0
+GTIM.US,D,20220822,000000,3.19,3.1999,3.01,3.0715,20367,0
+GTIM.US,D,20220823,000000,3.03,3.07,2.87,2.8862,17708,0
+GTIM.US,D,20220824,000000,2.88,3,2.88,2.94,11836,0
+GTIM.US,D,20220825,000000,2.9337,3.1399,2.9337,3.0112,11364,0
+GTIM.US,D,20220826,000000,2.9755,2.98,2.89,2.89,9711,0
+GTIM.US,D,20220829,000000,2.86,3.035,2.85,2.88,14931,0
+GTIM.US,D,20220830,000000,2.85,3.1146,2.85,3.05,9967,0
+GTIM.US,D,20220831,000000,2.9601,3,2.9,2.96,10544,0
+GTIM.US,D,20220901,000000,2.9001,2.9894,2.9,2.95,6570,0
+GTIM.US,D,20220902,000000,2.96,3.0399,2.9,2.94,7366,0
+GTIM.US,D,20220906,000000,2.88,2.97,2.7801,2.86,20767,0
+GTIM.US,D,20220907,000000,2.8399,2.8888,2.78,2.88,17430,0
+GTIM.US,D,20220908,000000,2.76,2.921,2.76,2.77,21531,0
+GTIM.US,D,20220909,000000,2.7878,2.86,2.75,2.82,9646,0
+GTIM.US,D,20220912,000000,2.88,3.03,2.77,2.94,15213,0
+GTIM.US,D,20220913,000000,2.8415,2.91,2.8188,2.91,5596,0
+GTIM.US,D,20220914,000000,2.8201,2.91,2.8201,2.83,8615,0
+GTIM.US,D,20220915,000000,2.85,2.87,2.75,2.77,20943,0
+GTIM.US,D,20220916,000000,2.774,2.774,2.63,2.66,31905,0
+GTIM.US,D,20220919,000000,2.74,2.74,2.24,2.57,81154,0
+GTIM.US,D,20220920,000000,2.49,2.6499,2.36,2.52,28144,0
+GTIM.US,D,20220921,000000,2.465,2.5499,2.33,2.44,53019,0
+GTIM.US,D,20220922,000000,2.4,2.56,2.26,2.33,36807,0
+GTIM.US,D,20220923,000000,2.35,2.35,2.15,2.285,26725,0
+GTIM.US,D,20220926,000000,2.22,2.3199,2.1,2.27,40069,0
+GTIM.US,D,20220927,000000,2.33,2.3655,2.18,2.18,44790,0
+GTIM.US,D,20220928,000000,2.24,2.69,2.23,2.23,35009,0
+GTIM.US,D,20220929,000000,2.26,2.2836,2.11,2.18,75322,0
+GTIM.US,D,20220930,000000,2.2,2.2699,2.12,2.17,43502,0
+GTIM.US,D,20221003,000000,2.22,2.2471,2.1601,2.2,60275,0
+GTIM.US,D,20221004,000000,2.1801,2.2675,2.18,2.21,45864,0
+GTIM.US,D,20221005,000000,2.23,2.33,2.12,2.14,42862,0
+GTIM.US,D,20221006,000000,2.13,2.5,2.13,2.2099,34842,0
+GTIM.US,D,20221007,000000,2.29,2.29,2.13,2.15,31987,0
+GTIM.US,D,20221010,000000,2.12,2.52,2.12,2.44,44194,0
+GTIM.US,D,20221011,000000,2.39,2.39,2.1864,2.2,57013,0
+GTIM.US,D,20221012,000000,2.23,2.27,2.2,2.2438,70422,0
+GTIM.US,D,20221013,000000,2.2995,2.37,2.24,2.24,80737,0
+GTIM.US,D,20221014,000000,2.19,2.26,2.1501,2.18,55829,0
+GTIM.US,D,20221017,000000,2.2,2.25,2.1653,2.24,43716,0
+GTIM.US,D,20221018,000000,2.27,2.31,2.22,2.22,53449,0
+GTIM.US,D,20221019,000000,2.24,2.28,2.1501,2.17,63445,0
+GTIM.US,D,20221020,000000,2.1501,2.2224,2.1501,2.1601,34761,0
+GTIM.US,D,20221021,000000,2.1301,2.2399,2.07,2.17,77614,0
+GTIM.US,D,20221024,000000,2.15,2.185,2.1,2.125,43449,0
+GTIM.US,D,20221025,000000,2.15,2.16,2.07,2.12,54000,0
+GTIM.US,D,20221026,000000,2.12,2.1914,2.09,2.12,85041,0
+GTIM.US,D,20221027,000000,2.13,2.13,2.02,2.065,56784,0
+GTIM.US,D,20221028,000000,2.05,2.29,2.05,2.26,32880,0
+GTIM.US,D,20221031,000000,2.3762,2.68,2.3711,2.54,21922,0
+GTIM.US,D,20221101,000000,2.61,2.81,2.556,2.63,31745,0
+GTIM.US,D,20221102,000000,2.5601,2.66,2.45,2.48,28163,0
+GTIM.US,D,20221103,000000,2.41,2.44,2.3535,2.36,13210,0
+GTIM.US,D,20221104,000000,2.36,2.42,2.31,2.42,4968,0
+GTIM.US,D,20221107,000000,2.4453,2.4453,2.41,2.41,2285,0
+GTIM.US,D,20221108,000000,2.47,2.4899,2.23,2.29,40898,0
+GTIM.US,D,20221109,000000,2.2472,2.2938,2.15,2.23,59876,0
+GTIM.US,D,20221110,000000,2.2701,2.37,2.2701,2.33,6455,0
+GTIM.US,D,20221111,000000,2.3501,2.405,2.31,2.37,15656,0
+GTIM.US,D,20221114,000000,2.39,2.44,2.3,2.43,17251,0
+GTIM.US,D,20221115,000000,2.49,2.5487,2.49,2.52,15130,0
+GTIM.US,D,20221116,000000,2.55,2.5599,2.4243,2.55,10006,0
+GTIM.US,D,20221117,000000,2.55,2.55,2.4,2.43,13244,0
+GTIM.US,D,20221118,000000,2.3906,2.48,2.3465,2.41,53719,0
+GTIM.US,D,20221121,000000,2.43,2.53,2.43,2.49,8928,0
+GTIM.US,D,20221122,000000,2.49,2.6,2.49,2.51,10521,0
+GTIM.US,D,20221123,000000,2.51,2.61,2.51,2.6036,13689,0
+GTIM.US,D,20221125,000000,2.6,2.61,2.54,2.54,3734,0
+GTIM.US,D,20221128,000000,2.4759,2.53,2.45,2.53,6915,0
+GTIM.US,D,20221129,000000,2.57,2.57,2.41,2.41,5899,0
+GTIM.US,D,20221130,000000,2.5699,2.58,2.4001,2.58,7673,0
+GTIM.US,D,20221201,000000,2.4215,2.58,2.4215,2.5,2197,0
+GTIM.US,D,20221202,000000,2.44,2.5199,2.41,2.41,7959,0
+GTIM.US,D,20221205,000000,2.4836,2.5,2.4,2.41,14433,0
+GTIM.US,D,20221206,000000,2.4101,2.83,2.4101,2.48,112398,0
+GTIM.US,D,20221207,000000,2.5436,2.86,2.5436,2.86,22394,0
+GTIM.US,D,20221208,000000,2.92,2.9324,2.6305,2.7,27966,0
+GTIM.US,D,20221209,000000,2.72,2.74,2.57,2.58,8690,0
+GTIM.US,D,20221212,000000,2.58,2.83,2.52,2.55,18223,0
+GTIM.US,D,20221213,000000,2.52,2.74,2.52,2.72,17638,0
+GTIM.US,D,20221214,000000,2.7,2.72,2.63,2.69,6131,0
+GTIM.US,D,20221215,000000,2.69,2.75,2.63,2.75,30528,0
+GTIM.US,D,20221216,000000,2.6501,2.72,2.34,2.34,85698,0
+GTIM.US,D,20221219,000000,2.2571,2.31,2.15,2.15,56030,0
+GTIM.US,D,20221220,000000,2.3,2.4559,2.18,2.36,27937,0
+GTIM.US,D,20221221,000000,2.5,2.5399,2.32,2.32,22943,0
+GTIM.US,D,20221222,000000,2.3664,2.43,2.3104,2.4,11362,0
+GTIM.US,D,20221223,000000,2.52,2.52,2.2717,2.4163,5896,0
+GTIM.US,D,20221227,000000,2.42,2.42,2.31,2.31,6503,0
+GTIM.US,D,20221228,000000,2.425,2.425,2.3226,2.37,6700,0
+GTIM.US,D,20221229,000000,2.37,2.39,2.31,2.31,9440,0
+GTIM.US,D,20221230,000000,2.342,2.36,2.15,2.24,26626,0
+GTIM.US,D,20230103,000000,2.3,2.33,2.24,2.315,12387,0
+GTIM.US,D,20230104,000000,2.32,2.42,2.32,2.41,6274,0
+GTIM.US,D,20230105,000000,2.33,2.4315,2.33,2.41,5327,0
+GTIM.US,D,20230106,000000,2.36,2.54,2.36,2.54,7552,0
+GTIM.US,D,20230109,000000,2.56,2.6299,2.5,2.56,12990,0
+GTIM.US,D,20230110,000000,2.5001,2.6269,2.5001,2.57,7356,0
+GTIM.US,D,20230111,000000,2.57,2.57,2.5,2.54,6507,0
+GTIM.US,D,20230112,000000,2.65,2.66,2.52,2.66,7421,0
+GTIM.US,D,20230113,000000,2.6,2.735,2.5255,2.64,10427,0
+GTIM.US,D,20230117,000000,2.7,2.85,2.64,2.8,26753,0
+GTIM.US,D,20230118,000000,2.87,2.9451,2.7088,2.775,23770,0
+GTIM.US,D,20230119,000000,2.85,2.85,2.7,2.715,12738,0
+GTIM.US,D,20230120,000000,2.7716,2.785,2.65,2.666,18754,0
+GTIM.US,D,20230123,000000,2.65,2.78,2.5,2.51,27900,0
+GTIM.US,D,20230124,000000,2.55,2.73,2.55,2.73,8125,0
+GTIM.US,D,20230125,000000,2.73,2.775,2.53,2.6,13698,0
+GTIM.US,D,20230126,000000,2.68,2.7799,2.621,2.678,16775,0
+GTIM.US,D,20230127,000000,2.81,2.8195,2.5607,2.69,21075,0
+GTIM.US,D,20230130,000000,2.89,2.9799,2.8,2.85,58029,0
+GTIM.US,D,20230131,000000,2.91,2.9871,2.72,2.78,23303,0
+GTIM.US,D,20230201,000000,2.8435,2.97,2.8435,2.88,20013,0
+GTIM.US,D,20230202,000000,3,3.03,2.9001,3,19173,0
+GTIM.US,D,20230203,000000,3.1,3.1,2.75,2.75,42482,0
+GTIM.US,D,20230206,000000,2.8,2.92,2.72,2.72,25702,0
+GTIM.US,D,20230207,000000,2.81,2.9899,2.81,2.885,21827,0
+GTIM.US,D,20230208,000000,2.91,2.98,2.85,2.92,12982,0
+GTIM.US,D,20230209,000000,2.97,3.0799,2.93,2.93,14174,0
+GTIM.US,D,20230210,000000,2.94,2.9926,2.82,2.82,25579,0
+GTIM.US,D,20230213,000000,2.9,2.9,2.82,2.89,6380,0
+GTIM.US,D,20230214,000000,2.9208,2.9208,2.8003,2.8003,20386,0
+GTIM.US,D,20230215,000000,2.8565,2.9,2.8565,2.87,14214,0
+GTIM.US,D,20230216,000000,2.88,2.885,2.85,2.85,10846,0
+GTIM.US,D,20230217,000000,2.895,2.9219,2.86,2.9,5932,0
+GTIM.US,D,20230221,000000,2.88,2.92,2.84,2.9,5602,0
+GTIM.US,D,20230222,000000,2.93,2.94,2.8466,2.87,13823,0
+GTIM.US,D,20230223,000000,2.9,2.94,2.844,2.91,17116,0
+GTIM.US,D,20230224,000000,2.85,2.8722,2.81,2.84,8362,0
+GTIM.US,D,20230227,000000,2.89,2.9,2.85,2.85,7551,0
+GTIM.US,D,20230228,000000,2.81,2.9399,2.81,2.83,9038,0
+GTIM.US,D,20230301,000000,2.925,2.93,2.87,2.87,6319,0
+GTIM.US,D,20230302,000000,2.905,2.905,2.905,2.905,1191,0
+GTIM.US,D,20230303,000000,2.92,2.9399,2.8786,2.8786,3369,0
+GTIM.US,D,20230306,000000,2.89,2.96,2.88,2.96,13424,0
+GTIM.US,D,20230307,000000,2.9,2.9,2.88,2.88,2755,0
+GTIM.US,D,20230308,000000,2.88,2.88,2.86,2.87,9142,0
+GTIM.US,D,20230309,000000,2.84,2.85,2.8,2.82,5201,0
+GTIM.US,D,20230310,000000,2.82,2.8899,2.72,2.72,12599,0
+GTIM.US,D,20230313,000000,2.69,2.83,2.61,2.62,12899,0
+GTIM.US,D,20230314,000000,2.785,2.86,2.6401,2.68,20483,0
+GTIM.US,D,20230315,000000,2.62,2.652,2.5401,2.55,13286,0
+GTIM.US,D,20230316,000000,2.54,2.62,2.5153,2.61,8092,0
+GTIM.US,D,20230317,000000,2.57,2.6,2.43,2.6,8667,0
+GTIM.US,D,20230320,000000,2.52,2.64,2.52,2.54,3213,0
+GTIM.US,D,20230321,000000,2.6,2.78,2.5696,2.63,12139,0
+GTIM.US,D,20230322,000000,2.65,2.7741,2.65,2.75,6982,0
+GTIM.US,D,20230323,000000,2.72,2.8199,2.66,2.77,6952,0
+GTIM.US,D,20230324,000000,2.75,2.8,2.59,2.78,4190,0
+GTIM.US,D,20230327,000000,2.56,2.79,2.5301,2.72,6092,0
+GTIM.US,D,20230328,000000,2.6681,2.675,2.54,2.62,6254,0
+GTIM.US,D,20230329,000000,2.6803,2.71,2.58,2.6,2475,0
+GTIM.US,D,20230330,000000,2.6535,2.7199,2.6535,2.7,3963,0
+GTIM.US,D,20230331,000000,2.68,2.73,2.56,2.73,3117,0
+GTIM.US,D,20230403,000000,2.7,2.75,2.695,2.695,16320,0
+GTIM.US,D,20230404,000000,2.7074,2.74,2.58,2.59,8416,0
+GTIM.US,D,20230405,000000,2.62,2.67,2.56,2.56,5618,0
+GTIM.US,D,20230406,000000,2.62,2.62,2.56,2.56,4764,0
+GTIM.US,D,20230410,000000,2.5208,2.74,2.52,2.57,11341,0
+GTIM.US,D,20230411,000000,2.71,2.75,2.57,2.73,8561,0
+GTIM.US,D,20230412,000000,2.7473,2.75,2.61,2.61,3448,0
+GTIM.US,D,20230413,000000,2.7855,2.79,2.68,2.735,5018,0
+GTIM.US,D,20230414,000000,2.671,2.7899,2.64,2.71,18739,0
+GTIM.US,D,20230417,000000,2.66,2.66,2.59,2.59,5656,0
+GTIM.US,D,20230418,000000,2.59,2.6662,2.59,2.6662,1090,0
+GTIM.US,D,20230419,000000,2.59,2.6689,2.59,2.59,4003,0
+GTIM.US,D,20230420,000000,2.6001,2.69,2.5901,2.69,4336,0
+GTIM.US,D,20230421,000000,2.68,2.68,2.59,2.67,1697,0
+GTIM.US,D,20230424,000000,2.7001,2.73,2.57,2.63,3556,0
+GTIM.US,D,20230425,000000,2.6745,2.6745,2.65,2.67,2344,0
+GTIM.US,D,20230426,000000,2.8,2.81,2.61,2.61,8676,0
+GTIM.US,D,20230427,000000,2.695,2.7799,2.685,2.74,2976,0
+GTIM.US,D,20230428,000000,2.8,2.81,2.62,2.62,6685,0
+GTIM.US,D,20230501,000000,2.62,2.76,2.62,2.76,2565,0
+GTIM.US,D,20230502,000000,2.66,2.81,2.6211,2.6401,13012,0
+GTIM.US,D,20230503,000000,2.7966,2.8093,2.6,2.61,13976,0
+GTIM.US,D,20230504,000000,2.66,2.7072,2.57,2.61,13720,0
+GTIM.US,D,20230505,000000,2.62,2.63,2.62,2.63,3493,0
+GTIM.US,D,20230508,000000,2.56,2.7099,2.56,2.5714,5812,0
+GTIM.US,D,20230509,000000,2.62,2.65,2.56,2.65,3568,0
+GTIM.US,D,20230510,000000,2.69,2.81,2.65,2.7,29208,0
+GTIM.US,D,20230511,000000,2.73,2.7744,2.68,2.7,16536,0
+GTIM.US,D,20230512,000000,2.67,2.8,2.65,2.75,26138,0
+GTIM.US,D,20230515,000000,2.77,2.8695,2.7,2.71,33914,0
+GTIM.US,D,20230516,000000,2.81,2.81,2.7,2.74,7408,0
+GTIM.US,D,20230517,000000,2.75,2.78,2.6591,2.71,15311,0
+GTIM.US,D,20230518,000000,2.7,2.7351,2.65,2.7,10001,0
+GTIM.US,D,20230519,000000,2.6925,2.8599,2.63,2.8,51749,0
+GTIM.US,D,20230522,000000,2.82,2.8498,2.7505,2.79,9828,0
+GTIM.US,D,20230523,000000,2.78,2.78,2.76,2.78,8545,0
+GTIM.US,D,20230524,000000,2.73,2.85,2.71,2.78,5903,0
+GTIM.US,D,20230525,000000,2.775,2.828,2.7,2.78,5061,0
+GTIM.US,D,20230526,000000,2.79,2.88,2.78,2.83,11398,0
+GTIM.US,D,20230530,000000,2.832,2.99,2.83,2.91,15151,0
+GTIM.US,D,20230531,000000,2.94,2.9628,2.8865,2.89,14169,0
+GTIM.US,D,20230601,000000,2.89,2.99,2.8766,2.97,5059,0
+GTIM.US,D,20230602,000000,2.9999,3.09,2.98,2.98,15040,0
+GTIM.US,D,20230605,000000,3,3.077,2.86,2.89,14558,0
+GTIM.US,D,20230606,000000,2.88,2.94,2.86,2.88,4289,0
+GTIM.US,D,20230607,000000,2.87,3.055,2.87,2.99,17641,0
+GTIM.US,D,20230608,000000,3.01,3.0527,2.91,3,14675,0
+GTIM.US,D,20230609,000000,3.04,3.055,2.905,2.91,21384,0
+GTIM.US,D,20230612,000000,2.91,3.06,2.91,3.06,3431,0
+GTIM.US,D,20230613,000000,3.1,3.1785,3.06,3.1,9833,0
+GTIM.US,D,20230614,000000,3.07,3.25,3.07,3.1,29937,0
+GTIM.US,D,20230615,000000,3.0901,3.19,3.01,3.15,31695,0
+GTIM.US,D,20230616,000000,3.16,3.25,3.16,3.185,16946,0
+GTIM.US,D,20230620,000000,3.2,3.57,3.2,3.24,28928,0
+GTIM.US,D,20230621,000000,3.4778,3.51,3.355,3.43,44660,0
+GTIM.US,D,20230622,000000,3.43,3.4427,3.28,3.28,17452,0
+GTIM.US,D,20230623,000000,3.21,3.4277,3.2,3.33,22115,0
+GTIM.US,D,20230626,000000,3.3673,3.39,3.28,3.33,17866,0
+GTIM.US,D,20230627,000000,3.33,3.4799,3.33,3.4,10656,0
+GTIM.US,D,20230628,000000,3.43,3.45,3.32,3.36,15871,0
+GTIM.US,D,20230629,000000,3.25,3.4597,3.25,3.39,10939,0
+GTIM.US,D,20230630,000000,3.41,3.41,3.335,3.4,10673,0
+GTIM.US,D,20230703,000000,3.34,3.4999,3.34,3.4142,14831,0
+GTIM.US,D,20230705,000000,3.47,3.4995,3.36,3.36,14512,0
+GTIM.US,D,20230706,000000,3.19,3.3403,3.19,3.25,7120,0
+GTIM.US,D,20230707,000000,3.2,3.41,3.161,3.31,15342,0
+GTIM.US,D,20230710,000000,3.31,3.3814,3.28,3.3,9438,0
+GTIM.US,D,20230711,000000,3.34,3.45,3.31,3.4421,13812,0
+GTIM.US,D,20230712,000000,3.45,3.5,3.33,3.42,38018,0
+GTIM.US,D,20230713,000000,3.45,3.5,3.4356,3.49,14847,0
+GTIM.US,D,20230714,000000,3.46,3.4964,3.3401,3.36,19111,0
+GTIM.US,D,20230717,000000,3.4,3.47,3.3419,3.44,3793,0
+GTIM.US,D,20230718,000000,3.415,3.445,3.4,3.42,6460,0
+GTIM.US,D,20230719,000000,3.38,3.49,3.3376,3.36,36129,0
+GTIM.US,D,20230720,000000,3.42,3.42,3.3,3.365,18700,0
+GTIM.US,D,20230721,000000,3.3,3.4,3.23,3.23,17060,0
+GTIM.US,D,20230724,000000,3.23,3.3899,3.23,3.29,8254,0
+GTIM.US,D,20230725,000000,3.27,3.38,3.23,3.23,10391,0
+GTIM.US,D,20230726,000000,3.3,3.31,3.23,3.28,6432,0
+GTIM.US,D,20230727,000000,3.25,3.26,3.21,3.24,3203,0
+GTIM.US,D,20230728,000000,3.3,3.32,3.18,3.3,7720,0
+GTIM.US,D,20230731,000000,3.25,3.315,3.2001,3.21,17535,0
+GTIM.US,D,20230801,000000,3.19,3.35,3.18,3.2,17054,0
+GTIM.US,D,20230802,000000,3.155,3.2506,3.1334,3.22,5664,0
+GTIM.US,D,20230803,000000,3.08,3.26,3,3.23,17941,0
+GTIM.US,D,20230804,000000,3.05,3.18,2.96,3.13,11754,0
+GTIM.US,D,20230807,000000,3.09,3.09,2.9615,2.98,14684,0
+GTIM.US,D,20230808,000000,2.93,2.97,2.85,2.86,9134,0
+GTIM.US,D,20230809,000000,2.925,2.98,2.81,2.81,8194,0
+GTIM.US,D,20230810,000000,2.85,2.95,2.83,2.94,18791,0
+GTIM.US,D,20230811,000000,2.87,3.0392,2.87,2.98,4635,0
+GTIM.US,D,20230814,000000,2.93,2.98,2.89,2.89,20376,0
+GTIM.US,D,20230815,000000,2.89,2.97,2.81,2.81,15861,0
+GTIM.US,D,20230816,000000,2.85,2.85,2.72,2.72,10802,0
+GTIM.US,D,20230817,000000,2.75,2.75,2.5,2.5,11570,0
+GTIM.US,D,20230818,000000,2.45,2.57,2.41,2.45,52919,0
+GTIM.US,D,20230821,000000,2.5,2.5101,2.3133,2.35,45916,0
+GTIM.US,D,20230822,000000,2.4,2.5499,2.4,2.4901,13737,0
+GTIM.US,D,20230823,000000,2.5,2.5999,2.5,2.56,4279,0
+GTIM.US,D,20230824,000000,2.62,2.66,2.43,2.63,3492,0
+GTIM.US,D,20230825,000000,2.36,2.6999,2.36,2.68,12014,0
+GTIM.US,D,20230828,000000,2.75,2.75,2.5,2.55,24153,0
+GTIM.US,D,20230829,000000,2.57,2.8,2.57,2.73,24066,0
+GTIM.US,D,20230830,000000,2.79,2.9,2.73,2.89,14231,0
+GTIM.US,D,20230831,000000,2.86,2.8875,2.7193,2.83,5237,0
+GTIM.US,D,20230901,000000,2.9,2.9,2.78,2.78,10535,0
+GTIM.US,D,20230905,000000,2.7,2.78,2.7,2.7452,11384,0
+GTIM.US,D,20230906,000000,2.75,2.78,2.7,2.77,10253,0
+GTIM.US,D,20230907,000000,2.7,2.77,2.69,2.75,8040,0
+GTIM.US,D,20230908,000000,2.75,2.8417,2.75,2.75,13284,0
+GTIM.US,D,20230911,000000,2.8,2.8148,2.74,2.74,7151,0
+GTIM.US,D,20230912,000000,2.7497,2.7999,2.73,2.74,17497,0
+GTIM.US,D,20230913,000000,2.75,2.92,2.73,2.73,19022,0
+GTIM.US,D,20230914,000000,2.755,2.88,2.755,2.87,9085,0
+GTIM.US,D,20230915,000000,2.84,2.85,2.75,2.8,5837,0
+GTIM.US,D,20230918,000000,2.92,2.98,2.8396,2.95,28251,0
+GTIM.US,D,20230919,000000,2.97,2.97,2.8401,2.89,8585,0
+GTIM.US,D,20230920,000000,2.9,3.061,2.83,2.92,39231,0
+GTIM.US,D,20230921,000000,3.03,3.0399,2.9,2.97,22916,0
+GTIM.US,D,20230922,000000,2.9749,2.9999,2.9195,2.9999,4733,0
+GTIM.US,D,20230925,000000,3.06,3.125,2.96,2.96,15995,0
+GTIM.US,D,20230926,000000,2.96,3,2.96,2.99,17973,0
+GTIM.US,D,20230927,000000,2.95,3.065,2.95,3,9569,0
+GTIM.US,D,20230928,000000,3.001,3.01,3,3,1674,0
+GTIM.US,D,20230929,000000,3,3.01,2.93,2.98,2164,0
+GTIM.US,D,20231002,000000,2.93,2.9409,2.9,2.94,10281,0
+GTIM.US,D,20231003,000000,2.91,2.91,2.8,2.91,11847,0
+GTIM.US,D,20231004,000000,2.87,2.92,2.8,2.81,9178,0
+GTIM.US,D,20231005,000000,2.9198,2.9198,2.81,2.81,6710,0
+GTIM.US,D,20231006,000000,2.8,2.9,2.79,2.85,21278,0
+GTIM.US,D,20231009,000000,2.91,2.92,2.91,2.919,5194,0
+GTIM.US,D,20231010,000000,2.88,3.062,2.8706,2.94,5881,0
+GTIM.US,D,20231011,000000,2.93,3.1,2.93,3,7739,0
+GTIM.US,D,20231012,000000,2.9,2.99,2.89,2.934,6571,0
+GTIM.US,D,20231013,000000,2.94,3.0738,2.92,2.92,12563,0
+GTIM.US,D,20231016,000000,2.92,3.08,2.9,2.91,9538,0
+GTIM.US,D,20231017,000000,2.89,3.03,2.8,2.8,30803,0
+GTIM.US,D,20231018,000000,2.8,2.901,2.76,2.77,20653,0
+GTIM.US,D,20231019,000000,2.76,2.76,2.75,2.75,557,0
+GTIM.US,D,20231020,000000,2.7751,2.7751,2.555,2.68,13075,0
+GTIM.US,D,20231023,000000,2.61,2.7049,2.61,2.65,9182,0
+GTIM.US,D,20231024,000000,2.65,2.78,2.65,2.73,12949,0
+GTIM.US,D,20231025,000000,2.69,2.69,2.6501,2.665,7236,0
+GTIM.US,D,20231026,000000,2.76,2.78,2.67,2.75,9469,0
+GTIM.US,D,20231027,000000,2.705,2.74,2.68,2.71,1470,0
+GTIM.US,D,20231030,000000,2.7,2.72,2.69,2.69,8381,0
+GTIM.US,D,20231031,000000,2.7,2.72,2.67,2.6761,4589,0
+GTIM.US,D,20231101,000000,2.68,2.7672,2.68,2.71,18914,0
+GTIM.US,D,20231102,000000,2.7099,2.75,2.7,2.71,2483,0
+GTIM.US,D,20231103,000000,2.71,2.75,2.67,2.69,5407,0
+GTIM.US,D,20231106,000000,2.72,2.75,2.66,2.66,9212,0
+GTIM.US,D,20231107,000000,2.6623,2.665,2.55,2.55,16059,0
+GTIM.US,D,20231108,000000,2.49,2.571,2.49,2.53,7709,0
+GTIM.US,D,20231109,000000,2.5202,2.5796,2.5,2.5,9943,0
+GTIM.US,D,20231110,000000,2.5,2.6609,2.5,2.51,12586,0
+GTIM.US,D,20231113,000000,2.53,2.5699,2.485,2.52,17076,0
+GTIM.US,D,20231114,000000,2.5686,2.63,2.5686,2.59,7805,0
+GTIM.US,D,20231115,000000,2.57,2.62,2.55,2.55,17249,0
+GTIM.US,D,20231116,000000,2.51,2.59,2.48,2.48,21488,0
+GTIM.US,D,20231117,000000,2.42,2.57,2.42,2.48,21058,0
+GTIM.US,D,20231120,000000,2.47,2.59,2.44,2.44,22919,0
+GTIM.US,D,20231121,000000,2.41,2.53,2.41,2.45,10035,0
+GTIM.US,D,20231122,000000,2.49,2.586,2.46,2.48,11966,0
+GTIM.US,D,20231124,000000,2.5296,2.61,2.4887,2.52,11577,0
+GTIM.US,D,20231127,000000,2.5,2.6,2.49,2.55,14322,0
+GTIM.US,D,20231128,000000,2.6,2.6,2.52,2.52,8862,0
+GTIM.US,D,20231129,000000,2.51,2.6094,2.51,2.51,15316,0
+GTIM.US,D,20231130,000000,2.55,2.61,2.48,2.4801,13351,0
+GTIM.US,D,20231201,000000,2.6,2.6083,2.51,2.56,4838,0
+GTIM.US,D,20231204,000000,2.51,2.59,2.51,2.59,5517,0
+GTIM.US,D,20231205,000000,2.55,2.61,2.55,2.58,14050,0
+GTIM.US,D,20231206,000000,2.6,2.67,2.5,2.52,11167,0
+GTIM.US,D,20231207,000000,2.49,2.62,2.49,2.55,15542,0
+GTIM.US,D,20231208,000000,2.5,2.62,2.5,2.5401,16525,0
+GTIM.US,D,20231211,000000,2.55,2.67,2.53,2.53,12423,0
+GTIM.US,D,20231212,000000,2.51,2.62,2.5,2.5,18770,0
+GTIM.US,D,20231213,000000,2.59,2.6399,2.48,2.48,25551,0
+GTIM.US,D,20231214,000000,2.51,2.73,2.51,2.6,36447,0
+GTIM.US,D,20231215,000000,2.5,2.6,2.32,2.33,66938,0
+GTIM.US,D,20231218,000000,2.35,2.42,2.23,2.25,32212,0
+GTIM.US,D,20231219,000000,2.2486,2.465,2.15,2.3157,33313,0
+GTIM.US,D,20231220,000000,2.3689,2.46,2.286,2.42,60254,0
+GTIM.US,D,20231221,000000,2.45,2.542,2.4305,2.48,15350,0
+GTIM.US,D,20231222,000000,2.41,2.55,2.405,2.45,20865,0
+GTIM.US,D,20231226,000000,2.45,2.6515,2.45,2.55,32920,0
+GTIM.US,D,20231227,000000,2.51,2.6303,2.43,2.45,43493,0
+GTIM.US,D,20231228,000000,2.42,2.58,2.42,2.43,33662,0
+GTIM.US,D,20231229,000000,2.48,2.64,2.47,2.54,22565,0
+GTIM.US,D,20240102,000000,2.54,2.66,2.4428,2.535,24597,0
+GTIM.US,D,20240103,000000,2.54,2.59,2.438,2.5,24261,0
+GTIM.US,D,20240104,000000,2.5,2.5728,2.42,2.48,23240,0
+GTIM.US,D,20240105,000000,2.56,2.57,2.42,2.46,19412,0
+GTIM.US,D,20240108,000000,2.56,2.56,2.39,2.39,29435,0
+GTIM.US,D,20240109,000000,2.42,2.645,2.41,2.45,26821,0
+GTIM.US,D,20240110,000000,2.44,2.484,2.4301,2.46,39698,0
+GTIM.US,D,20240111,000000,2.479,2.49,2.36,2.4,24897,0
+GTIM.US,D,20240112,000000,2.4897,2.635,2.46,2.53,49755,0
+GTIM.US,D,20240116,000000,2.45,2.55,2.38,2.4,17284,0
+GTIM.US,D,20240117,000000,2.43,2.54,2.41,2.52,11151,0
+GTIM.US,D,20240118,000000,2.558,2.558,2.47,2.49,14284,0
+GTIM.US,D,20240119,000000,2.5,2.59,2.49,2.53,18071,0
+GTIM.US,D,20240122,000000,2.55,2.68,2.5464,2.58,51704,0
+GTIM.US,D,20240123,000000,2.66,2.75,2.5915,2.62,19922,0
+GTIM.US,D,20240124,000000,2.721,2.721,2.47,2.5,28215,0
+GTIM.US,D,20240125,000000,2.48,2.575,2.46,2.52,16327,0
+GTIM.US,D,20240126,000000,2.581,2.581,2.525,2.53,18069,0
+GTIM.US,D,20240129,000000,2.48,2.6,2.48,2.6,16808,0
+GTIM.US,D,20240130,000000,2.6131,2.62,2.5149,2.55,26100,0
+GTIM.US,D,20240131,000000,2.55,2.5569,2.45,2.47,19191,0
+GTIM.US,D,20240201,000000,2.575,2.575,2.425,2.44,22245,0
+GTIM.US,D,20240202,000000,2.455,2.47,2.42,2.47,16083,0
+GTIM.US,D,20240205,000000,2.47,2.4899,2.43,2.47,33363,0
+GTIM.US,D,20240206,000000,2.46,2.47,2.36,2.41,22770,0
+GTIM.US,D,20240207,000000,2.45,2.46,2.36,2.4,22876,0
+GTIM.US,D,20240208,000000,2.35,2.4,2.35,2.38,14102,0
+GTIM.US,D,20240209,000000,2.38,2.3999,2.33,2.38,24946,0
+GTIM.US,D,20240212,000000,2.36,2.47,2.355,2.47,35837,0
+GTIM.US,D,20240213,000000,2.41,2.465,2.39,2.41,22025,0
+GTIM.US,D,20240214,000000,2.39,2.47,2.37,2.47,20124,0
+GTIM.US,D,20240215,000000,2.46,2.46,2.425,2.45,6966,0
+GTIM.US,D,20240216,000000,2.41,2.5,2.4047,2.41,17040,0
+GTIM.US,D,20240220,000000,2.36,2.39,2.32,2.33,9377,0
+GTIM.US,D,20240221,000000,2.32,2.36,2.32,2.32,6745,0
+GTIM.US,D,20240222,000000,2.3172,2.38,2.19,2.19,41683,0
+GTIM.US,D,20240223,000000,2.18,2.35,2.18,2.33,44952,0
+GTIM.US,D,20240226,000000,2.36,2.49,2.33,2.46,43097,0
+GTIM.US,D,20240227,000000,2.38,2.4401,2.38,2.38,20292,0
+GTIM.US,D,20240228,000000,2.35,2.4101,2.35,2.37,12532,0
+GTIM.US,D,20240229,000000,2.37,2.41,2.26,2.3,34714,0
+GTIM.US,D,20240301,000000,2.3,2.44,2.3,2.37,78316,0
+GTIM.US,D,20240304,000000,2.4,2.55,2.4,2.51,41959,0
+GTIM.US,D,20240305,000000,2.5,2.69,2.47,2.6,24194,0
+GTIM.US,D,20240306,000000,2.58,2.69,2.58,2.6,11531,0
+GTIM.US,D,20240307,000000,2.58,2.64,2.56,2.61,15309,0
+GTIM.US,D,20240308,000000,2.66,2.66,2.58,2.66,6477,0
+GTIM.US,D,20240311,000000,2.6496,2.695,2.53,2.53,54012,0
+GTIM.US,D,20240312,000000,2.51,2.61,2.51,2.57,13330,0
+GTIM.US,D,20240313,000000,2.54,2.6199,2.525,2.61,32702,0
+GTIM.US,D,20240314,000000,2.58,2.6999,2.53,2.68,19703,0
+GTIM.US,D,20240315,000000,2.64,2.69,2.64,2.66,34161,0
+GTIM.US,D,20240318,000000,2.6,2.67,2.55,2.63,16995,0
+GTIM.US,D,20240319,000000,2.59,2.62,2.53,2.57,17934,0
+GTIM.US,D,20240320,000000,2.59,2.5942,2.58,2.58,8566,0
+GTIM.US,D,20240321,000000,2.56,2.7,2.55,2.62,11671,0
+GTIM.US,D,20240322,000000,2.55,2.565,2.49,2.54,8570,0
+GTIM.US,D,20240325,000000,2.53,2.605,2.51,2.59,6361,0
+GTIM.US,D,20240326,000000,2.61,2.61,2.46,2.47,10926,0
+GTIM.US,D,20240327,000000,2.4998,2.6158,2.49,2.56,28502,0
+GTIM.US,D,20240328,000000,2.59,2.59,2.47,2.47,14698,0
+GTIM.US,D,20240401,000000,2.46,2.57,2.4584,2.57,11797,0
+GTIM.US,D,20240402,000000,2.4801,2.5351,2.45,2.48,12610,0
+GTIM.US,D,20240403,000000,2.4665,2.5712,2.4598,2.55,7761,0
+GTIM.US,D,20240404,000000,2.51,2.565,2.5,2.54,6820,0
+GTIM.US,D,20240405,000000,2.5389,2.6,2.52,2.55,11336,0
+GTIM.US,D,20240408,000000,2.52,2.555,2.465,2.47,27680,0
+GTIM.US,D,20240409,000000,2.47,2.58,2.47,2.54,9818,0
+GTIM.US,D,20240410,000000,2.51,2.57,2.51,2.565,18996,0
+GTIM.US,D,20240411,000000,2.5799,2.6152,2.5248,2.57,11938,0
+GTIM.US,D,20240412,000000,2.575,2.5923,2.5201,2.59,10678,0
+GTIM.US,D,20240415,000000,2.6,2.6,2.52,2.53,12496,0
+GTIM.US,D,20240416,000000,2.52,2.5625,2.46,2.47,14039,0
+GTIM.US,D,20240417,000000,2.495,2.52,2.45,2.52,10936,0
+GTIM.US,D,20240418,000000,2.5,2.51,2.37,2.44,64464,0
+GTIM.US,D,20240419,000000,2.4923,2.54,2.48,2.54,15445,0
+GTIM.US,D,20240422,000000,2.54,2.5898,2.53,2.57,10737,0
+GTIM.US,D,20240423,000000,2.59,2.64,2.56,2.64,11104,0
+GTIM.US,D,20240424,000000,2.55,2.63,2.55,2.61,7929,0
+GTIM.US,D,20240425,000000,2.56,2.7542,2.56,2.74,19317,0
+GTIM.US,D,20240426,000000,2.7,2.8647,2.7,2.79,14797,0
+GTIM.US,D,20240429,000000,2.79,2.79,2.73,2.78,6423,0
+GTIM.US,D,20240430,000000,2.76,2.76,2.64,2.67,16327,0
+GTIM.US,D,20240501,000000,2.62,2.75,2.62,2.75,9580,0
+GTIM.US,D,20240502,000000,2.7,2.75,2.67,2.68,13645,0
+GTIM.US,D,20240503,000000,2.66,2.7499,2.63,2.68,31275,0
+GTIM.US,D,20240506,000000,2.71,2.75,2.6427,2.7,17034,0
+GTIM.US,D,20240507,000000,2.7,2.87,2.6999,2.71,20976,0
+GTIM.US,D,20240508,000000,2.68,2.9,2.68,2.85,32190,0
+GTIM.US,D,20240509,000000,2.85,2.98,2.7966,2.88,33688,0
+GTIM.US,D,20240510,000000,2.8681,2.95,2.81,2.81,18921,0
+GTIM.US,D,20240513,000000,2.81,2.914,2.75,2.76,19358,0
+GTIM.US,D,20240514,000000,2.7698,2.8093,2.65,2.65,34437,0
+GTIM.US,D,20240515,000000,2.6385,2.775,2.6385,2.68,17275,0
+GTIM.US,D,20240516,000000,2.6897,2.7904,2.6801,2.73,28523,0
+GTIM.US,D,20240517,000000,2.74,2.82,2.7097,2.75,25193,0
+GTIM.US,D,20240520,000000,2.72,2.82,2.65,2.68,16305,0
+GTIM.US,D,20240521,000000,2.68,2.71,2.6015,2.7,15258,0
+GTIM.US,D,20240522,000000,2.658,2.7245,2.65,2.67,10069,0
+GTIM.US,D,20240523,000000,2.67,2.75,2.66,2.67,13053,0
+GTIM.US,D,20240524,000000,2.74,2.75,2.7,2.72,9977,0
+GTIM.US,D,20240528,000000,2.67,2.69,2.6201,2.65,11776,0
+GTIM.US,D,20240529,000000,2.62,2.65,2.5737,2.61,6563,0
+GTIM.US,D,20240530,000000,2.61,2.6999,2.58,2.58,13671,0
+GTIM.US,D,20240531,000000,2.56,2.615,2.44,2.47,21177,0
+GTIM.US,D,20240603,000000,2.47,2.62,2.45,2.53,15709,0
+GTIM.US,D,20240604,000000,2.62,2.62,2.45,2.45,3763,0
+GTIM.US,D,20240605,000000,2.46,2.55,2.43,2.43,11750,0
+GTIM.US,D,20240606,000000,2.47,2.5499,2.44,2.44,11849,0
+GTIM.US,D,20240607,000000,2.45,2.5212,2.45,2.48,5970,0
+GTIM.US,D,20240610,000000,2.485,2.52,2.46,2.46,9588,0
+GTIM.US,D,20240611,000000,2.43,2.5,2.3902,2.48,16115,0
+GTIM.US,D,20240612,000000,2.49,2.5,2.42,2.45,6582,0
+GTIM.US,D,20240613,000000,2.41,2.49,2.41,2.49,4192,0
+GTIM.US,D,20240614,000000,2.4199,2.52,2.4199,2.52,19810,0
+GTIM.US,D,20240617,000000,2.5,2.61,2.5,2.6,8642,0
+GTIM.US,D,20240618,000000,2.52,2.639,2.5,2.59,15385,0
+GTIM.US,D,20240620,000000,2.57,2.63,2.5,2.57,10423,0
+GTIM.US,D,20240621,000000,2.58,2.67,2.5399,2.67,19829,0
+GTIM.US,D,20240624,000000,2.6,2.672,2.57,2.65,8470,0
+GTIM.US,D,20240625,000000,2.5908,2.6,2.5783,2.58,5839,0
+GTIM.US,D,20240626,000000,2.5701,2.6899,2.5701,2.59,13288,0
+GTIM.US,D,20240627,000000,2.6099,2.665,2.59,2.63,13017,0
+GTIM.US,D,20240628,000000,2.6,2.64,2.53,2.53,25403,0
+GTIM.US,D,20240701,000000,2.58,2.58,2.46,2.46,9539,0
+GTIM.US,D,20240702,000000,2.475,2.5,2.3707,2.42,19292,0
+GTIM.US,D,20240703,000000,2.48,2.49,2.44,2.44,1388,0
+GTIM.US,D,20240705,000000,2.49,2.519,2.4499,2.51,9767,0
+GTIM.US,D,20240708,000000,2.48,2.5105,2.47,2.48,6336,0
+GTIM.US,D,20240709,000000,2.53,2.5599,2.42,2.47,8231,0
+GTIM.US,D,20240710,000000,2.52,2.58,2.46,2.58,15666,0
+GTIM.US,D,20240711,000000,2.58,2.635,2.4976,2.58,50755,0
+GTIM.US,D,20240712,000000,2.58,2.635,2.54,2.6,7448,0
+GTIM.US,D,20240715,000000,2.5869,2.6372,2.5869,2.63,2458,0
+GTIM.US,D,20240716,000000,2.6,2.7,2.585,2.69,14724,0
+GTIM.US,D,20240717,000000,2.6687,2.6687,2.4901,2.63,25635,0
+GTIM.US,D,20240718,000000,2.56,2.62,2.5,2.5,11330,0
+GTIM.US,D,20240719,000000,2.48,2.58,2.48,2.56,3458,0
+GTIM.US,D,20240722,000000,2.59,2.59,2.3439,2.51,19513,0
+GTIM.US,D,20240723,000000,2.56,2.56,2.43,2.5,5288,0
+GTIM.US,D,20240724,000000,2.49,2.5306,2.47,2.51,13175,0
+GTIM.US,D,20240725,000000,2.46,2.63,2.46,2.59,27238,0
+GTIM.US,D,20240726,000000,2.61,2.61,2.6,2.6,7203,0
+GTIM.US,D,20240729,000000,2.6,2.6602,2.58,2.62,8071,0
+GTIM.US,D,20240730,000000,2.655,2.69,2.62,2.62,10429,0
+GTIM.US,D,20240731,000000,2.61,2.69,2.605,2.69,12425,0
+GTIM.US,D,20240801,000000,2.68,2.68,2.57,2.63,9893,0
+GTIM.US,D,20240802,000000,2.69,2.69,2.494,2.51,26694,0
+GTIM.US,D,20240805,000000,2.41,2.54,2.361,2.48,16662,0
+GTIM.US,D,20240806,000000,2.42,2.645,2.42,2.55,21676,0
+GTIM.US,D,20240807,000000,2.62,2.64,2.56,2.6,8653,0
+GTIM.US,D,20240808,000000,2.6558,2.68,2.6,2.68,18511,0
+GTIM.US,D,20240809,000000,2.6,2.68,2.5999,2.6401,4438,0
+GTIM.US,D,20240812,000000,2.622,2.688,2.57,2.64,3532,0
+GTIM.US,D,20240813,000000,2.69,2.69,2.61,2.61,2753,0
+GTIM.US,D,20240814,000000,2.61,2.65,2.5747,2.65,7452,0
+GTIM.US,D,20240815,000000,2.64,2.65,2.56,2.65,5631,0
+GTIM.US,D,20240816,000000,2.6499,2.7,2.6297,2.7,35515,0
+GTIM.US,D,20240819,000000,2.7,2.892,2.7,2.83,68814,0
+GTIM.US,D,20240820,000000,2.84,2.93,2.71,2.9,16856,0
+GTIM.US,D,20240821,000000,2.95,3.07,2.91,3.04,101726,0
+GTIM.US,D,20240822,000000,3.15,3.15,2.93,3.06,72384,0
+GTIM.US,D,20240823,000000,3.09,3.09,2.98,3.01,11373,0
+GTIM.US,D,20240826,000000,3.04,3.1298,3,3.09,17079,0
+GTIM.US,D,20240827,000000,3.07,3.0999,3,3.08,6859,0
+GTIM.US,D,20240828,000000,3.09,3.14,3.03,3.12,20214,0
+GTIM.US,D,20240829,000000,3.15,3.45,3.15,3.26,48686,0
+GTIM.US,D,20240830,000000,3.29,3.305,3.14,3.25,35532,0
+GTIM.US,D,20240903,000000,3.25,3.25,2.85,2.9,26608,0
+GTIM.US,D,20240904,000000,2.84,3.01,2.66,2.965,16110,0
+GTIM.US,D,20240905,000000,2.86,2.958,2.81,2.89,5487,0
+GTIM.US,D,20240906,000000,2.95,2.95,2.82,2.88,9269,0
+GTIM.US,D,20240909,000000,2.8214,2.8499,2.8,2.83,7278,0
+GTIM.US,D,20240910,000000,2.845,2.845,2.7,2.7001,3210,0
+GTIM.US,D,20240911,000000,2.8,2.81,2.7,2.73,10821,0
+GTIM.US,D,20240912,000000,2.7,2.89,2.7,2.86,5987,0
+GTIM.US,D,20240913,000000,2.8,2.97,2.7217,2.97,17869,0
+GTIM.US,D,20240916,000000,2.99,2.99,2.8,2.94,6539,0
+GTIM.US,D,20240917,000000,2.74,2.925,2.74,2.86,9485,0
+GTIM.US,D,20240918,000000,2.89,2.9523,2.7757,2.81,30410,0
+GTIM.US,D,20240919,000000,2.945,3.0747,2.8972,2.93,3283,0
+GTIM.US,D,20240920,000000,2.9809,3.2,2.86,3.2,60775,0
+GTIM.US,D,20240923,000000,2.9096,3.2,2.9096,2.96,8080,0
+GTIM.US,D,20240924,000000,2.97,3.0434,2.87,2.9,5813,0
+GTIM.US,D,20240925,000000,2.89,2.96,2.85,2.85,8231,0
+GTIM.US,D,20240926,000000,2.85,2.85,2.76,2.78,13956,0
+GTIM.US,D,20240927,000000,2.75,2.7635,2.72,2.74,9749,0
+GTIM.US,D,20240930,000000,2.72,2.819,2.7,2.72,15446,0
+GTIM.US,D,20241001,000000,2.74,2.775,2.72,2.77,6172,0
+GTIM.US,D,20241002,000000,2.7653,2.7653,2.72,2.76,5147,0
+GTIM.US,D,20241003,000000,2.72,2.77,2.685,2.71,13934,0
+GTIM.US,D,20241004,000000,2.75,2.8,2.75,2.78,3675,0
+GTIM.US,D,20241007,000000,2.76,2.8,2.6701,2.72,21196,0
+GTIM.US,D,20241008,000000,2.7407,2.7914,2.7,2.7,12202,0
+GTIM.US,D,20241009,000000,2.77,2.8,2.72,2.77,21579,0
+GTIM.US,D,20241010,000000,2.77,2.9,2.77,2.9,14362,0
+GTIM.US,D,20241011,000000,2.92,2.9999,2.798,2.86,6785,0
+GTIM.US,D,20241014,000000,2.84,2.9999,2.81,2.87,13883,0
+GTIM.US,D,20241016,000000,2.63,2.84,2.63,2.78,29388,0
+GTIM.US,D,20241017,000000,2.82,2.94,2.82,2.84,3897,0
+GTIM.US,D,20241018,000000,2.86,2.9399,2.85,2.9399,2870,0
+GTIM.US,D,20241021,000000,2.85,2.95,2.85,2.88,3349,0
+GTIM.US,D,20241022,000000,2.8293,2.91,2.8293,2.83,3884,0
+GTIM.US,D,20241023,000000,2.85,2.9783,2.8,2.91,10234,0
+GTIM.US,D,20241024,000000,2.9246,2.94,2.9246,2.94,1722,0
+GTIM.US,D,20241025,000000,2.86,2.92,2.84,2.84,8839,0
+GTIM.US,D,20241028,000000,2.82,2.8398,2.74,2.8398,4881,0
+GTIM.US,D,20241029,000000,2.8346,2.9,2.804,2.9,3233,0
+GTIM.US,D,20241030,000000,2.83,2.92,2.72,2.75,30117,0
+GTIM.US,D,20241031,000000,2.75,2.82,2.74,2.75,15112,0
+GTIM.US,D,20241101,000000,2.765,2.815,2.7,2.7,15181,0
+GTIM.US,D,20241104,000000,2.69,2.81,2.69,2.75,8804,0
+GTIM.US,D,20241105,000000,2.7514,2.8101,2.7067,2.75,11380,0
+GTIM.US,D,20241106,000000,2.75,2.85,2.75,2.82,8401,0
+GTIM.US,D,20241107,000000,2.85,2.85,2.74,2.74,10238,0
+GTIM.US,D,20241108,000000,2.77,2.775,2.71,2.77,8515,0
+GTIM.US,D,20241111,000000,2.71,2.775,2.71,2.73,6544,0
+GTIM.US,D,20241112,000000,2.76,2.76,2.72,2.76,5433,0
+GTIM.US,D,20241113,000000,2.81,2.81,2.7,2.7357,10688,0
+GTIM.US,D,20241114,000000,2.71,2.75,2.71,2.71,2510,0
+GTIM.US,D,20241115,000000,2.7249,2.7249,2.7,2.72,6548,0
+GTIM.US,D,20241118,000000,2.82,2.82,2.7,2.7,8485,0
+GTIM.US,D,20241119,000000,2.64,2.7099,2.61,2.65,8924,0
+GTIM.US,D,20241120,000000,2.62,2.68,2.61,2.6284,9752,0
+GTIM.US,D,20241121,000000,2.6507,2.7199,2.65,2.68,5360,0
+GTIM.US,D,20241122,000000,2.68,2.7249,2.6,2.64,8857,0
+GTIM.US,D,20241125,000000,2.62,2.7,2.62,2.67,7597,0
+GTIM.US,D,20241126,000000,2.685,2.6999,2.62,2.65,13884,0
+GTIM.US,D,20241127,000000,2.67,2.715,2.65,2.7,3969,0
+GTIM.US,D,20241129,000000,2.65,2.72,2.62,2.72,4037,0
+GTIM.US,D,20241202,000000,2.7,2.74,2.7,2.71,6969,0
+GTIM.US,D,20241203,000000,2.7,2.72,2.62,2.72,4568,0
+GTIM.US,D,20241204,000000,2.72,2.73,2.7,2.72,3589,0
+GTIM.US,D,20241205,000000,2.7,2.7499,2.6,2.65,20437,0
+GTIM.US,D,20241206,000000,2.65,2.7,2.64,2.65,8775,0
+GTIM.US,D,20241209,000000,2.7,2.7343,2.66,2.7,5655,0
+GTIM.US,D,20241210,000000,2.715,2.75,2.6808,2.71,8116,0
+GTIM.US,D,20241211,000000,2.7499,2.75,2.6807,2.69,8273,0
+GTIM.US,D,20241212,000000,2.68,2.75,2.67,2.7,65360,0
+GTIM.US,D,20241213,000000,2.8,2.9,2.6,2.65,54917,0
+GTIM.US,D,20241216,000000,2.53,2.6389,2.5,2.52,32757,0
+GTIM.US,D,20241217,000000,2.5177,2.61,2.51,2.52,7326,0
+GTIM.US,D,20241218,000000,2.5,2.5821,2.43,2.43,16872,0
+GTIM.US,D,20241219,000000,2.515,2.59,2.41,2.45,11679,0
+GTIM.US,D,20241220,000000,2.41,2.54,2.3999,2.51,20872,0
+GTIM.US,D,20241223,000000,2.475,2.595,2.475,2.52,5408,0
+GTIM.US,D,20241224,000000,2.4496,2.5501,2.4412,2.47,8804,0
+GTIM.US,D,20241226,000000,2.46,2.555,2.46,2.47,5279,0
+GTIM.US,D,20241227,000000,2.4891,2.52,2.45,2.52,8699,0
+GTIM.US,D,20241230,000000,2.55,2.55,2.46,2.53,12962,0
+GTIM.US,D,20241231,000000,2.542,2.59,2.53,2.59,7342,0
+GTIM.US,D,20250102,000000,2.55,2.585,2.5166,2.58,8329,0
+GTIM.US,D,20250103,000000,2.62,2.65,2.54,2.55,6912,0
+GTIM.US,D,20250106,000000,2.55,2.605,2.54,2.54,4511,0
+GTIM.US,D,20250107,000000,2.594,2.645,2.55,2.55,6785,0
+GTIM.US,D,20250108,000000,2.54,2.5699,2.45,2.45,12831,0
+GTIM.US,D,20250110,000000,2.452,2.452,2.45,2.4501,1616,0
+GTIM.US,D,20250113,000000,2.54,2.54,2.41,2.41,8097,0
+GTIM.US,D,20250114,000000,2.41,2.44,2.41,2.44,5126,0
+GTIM.US,D,20250115,000000,2.41,2.462,2.41,2.42,6927,0
+GTIM.US,D,20250116,000000,2.48,2.49,2.41,2.47,6984,0
+GTIM.US,D,20250117,000000,2.5007,2.54,2.4955,2.54,4817,0
+GTIM.US,D,20250121,000000,2.5,2.53,2.44,2.46,5641,0
+GTIM.US,D,20250122,000000,2.5267,2.54,2.45,2.46,6246,0
+GTIM.US,D,20250123,000000,2.44,2.55,2.44,2.54,5027,0
+GTIM.US,D,20250124,000000,2.5299,2.53,2.485,2.53,5385,0
+GTIM.US,D,20250127,000000,2.48,2.54,2.48,2.54,3827,0
+GTIM.US,D,20250128,000000,2.48,2.55,2.4701,2.53,6333,0
+GTIM.US,D,20250129,000000,2.55,2.55,2.51,2.54,7920,0
+GTIM.US,D,20250130,000000,2.518,2.54,2.5,2.54,4866,0
+GTIM.US,D,20250131,000000,2.51,2.55,2.508,2.54,3414,0
+GTIM.US,D,20250203,000000,2.5,2.55,2.5,2.5,3904,0
+GTIM.US,D,20250204,000000,2.525,2.525,2.45,2.48,12233,0
+GTIM.US,D,20250205,000000,2.4501,2.53,2.4501,2.53,7632,0
+GTIM.US,D,20250206,000000,2.485,2.56,2.47,2.56,18899,0
+GTIM.US,D,20250207,000000,2.5,2.5894,2.5,2.5227,53518,0
+GTIM.US,D,20250210,000000,2.51,2.5793,2.47,2.55,49072,0
+GTIM.US,D,20250211,000000,2.49,2.49,2.41,2.42,28303,0
+GTIM.US,D,20250212,000000,2.42,2.42,2.38,2.38,11709,0
+GTIM.US,D,20250213,000000,2.405,2.48,2.37,2.48,15605,0
+GTIM.US,D,20250214,000000,2.455,2.54,2.4301,2.45,22032,0
+GTIM.US,D,20250218,000000,2.5,2.5399,2.46,2.47,8345,0
+GTIM.US,D,20250219,000000,2.42,2.4994,2.42,2.4708,13899,0
+GTIM.US,D,20250220,000000,2.49,2.53,2.43,2.5015,7579,0
+GTIM.US,D,20250221,000000,2.43,2.5,2.43,2.495,8702,0
+GTIM.US,D,20250224,000000,2.49,2.53,2.42,2.475,4226,0
+GTIM.US,D,20250225,000000,2.4453,2.455,2.42,2.44,13323,0
+GTIM.US,D,20250226,000000,2.48,2.52,2.4499,2.51,20622,0
+GTIM.US,D,20250227,000000,2.52,2.625,2.46,2.52,15138,0
+GTIM.US,D,20250228,000000,2.52,2.555,2.4295,2.52,12064,0
+GTIM.US,D,20250303,000000,2.44,2.5803,2.43,2.43,17930,0
+GTIM.US,D,20250304,000000,2.48,2.53,2.42,2.52,51471,0
+GTIM.US,D,20250305,000000,2.4462,2.5168,2.43,2.5,8820,0
+GTIM.US,D,20250306,000000,2.4924,2.51,2.4485,2.51,8643,0
+GTIM.US,D,20250307,000000,2.485,2.5618,2.38,2.45,25401,0
+GTIM.US,D,20250310,000000,2.45,2.49,2.41,2.47,13202,0
+GTIM.US,D,20250311,000000,2.41,2.45,2.395,2.41,10213,0
+GTIM.US,D,20250312,000000,2.41,2.4262,2.28,2.41,16397,0
+GTIM.US,D,20250313,000000,2.44,2.44,2.35,2.37,6595,0
+GTIM.US,D,20250314,000000,2.39,2.45,2.38,2.42,21495,0
+GTIM.US,D,20250317,000000,2.4399,2.45,2.395,2.45,28922,0
+GTIM.US,D,20250318,000000,2.425,2.46,2.4,2.46,8852,0
+GTIM.US,D,20250319,000000,2.4676,2.628,2.4521,2.496,21642,0
+GTIM.US,D,20250320,000000,2.65,2.65,2.412,2.4226,17567,0
+GTIM.US,D,20250321,000000,2.43,2.4865,2.365,2.41,11464,0
+GTIM.US,D,20250324,000000,2.4699,2.49,2.25,2.49,24683,0
+GTIM.US,D,20250325,000000,2.51,2.5354,2.3673,2.37,16614,0
+GTIM.US,D,20250326,000000,2.458,2.458,2.3406,2.36,3980,0
+GTIM.US,D,20250327,000000,2.34,2.42,2.3203,2.4,13126,0
+GTIM.US,D,20250328,000000,2.42,2.46,2.39,2.45,14652,0
+GTIM.US,D,20250331,000000,2.48,2.49,2.3629,2.46,15974,0
+GTIM.US,D,20250401,000000,2.41,2.45,2.3691,2.38,22781,0
+GTIM.US,D,20250402,000000,2.41,2.4399,2.34,2.36,31543,0
+GTIM.US,D,20250403,000000,2.352,2.39,2.14,2.23,30581,0
+GTIM.US,D,20250404,000000,2.24,2.25,2.05,2.05,35906,0
+GTIM.US,D,20250407,000000,1.99,2.14,1.91,1.91,32291,0
+GTIM.US,D,20250408,000000,1.94,2.0328,1.9361,1.9821,35948,0
+GTIM.US,D,20250409,000000,1.93,2.0588,1.85,2.0588,27366,0
+GTIM.US,D,20250410,000000,2.145,2.2193,2.05,2.05,6096,0
+GTIM.US,D,20250411,000000,1.966,2.03,1.9401,2.03,7023,0
+GTIM.US,D,20250414,000000,2.147,2.147,1.95,1.97,3856,0
+GTIM.US,D,20250415,000000,2.165,2.165,2.0148,2.02,2720,0
+GTIM.US,D,20250416,000000,2.2399,2.2399,1.82,1.91,58266,0
+GTIM.US,D,20250417,000000,1.95,1.9732,1.86,1.9,9168,0
+GTIM.US,D,20250421,000000,1.89,1.91,1.8201,1.84,16405,0
+GTIM.US,D,20250422,000000,1.89,1.9509,1.84,1.87,4605,0
+GTIM.US,D,20250423,000000,1.975,1.975,1.89,1.97,2230,0
+GTIM.US,D,20250424,000000,1.9333,2.0199,1.84,1.92,7965,0
+GTIM.US,D,20250425,000000,1.86,1.97,1.8501,1.91,12518,0
+GTIM.US,D,20250428,000000,1.88,2.05,1.85,1.86,37324,0
+GTIM.US,D,20250429,000000,1.88,1.9,1.84,1.9,15442,0
+GTIM.US,D,20250430,000000,1.885,1.95,1.855,1.95,23229,0
+GTIM.US,D,20250501,000000,1.9475,1.9499,1.858,1.94,5243,0
+GTIM.US,D,20250502,000000,1.8683,2.01,1.8,1.8601,61416,0
+GTIM.US,D,20250505,000000,1.93,1.96,1.853,1.93,10508,0
+GTIM.US,D,20250506,000000,1.8704,1.94,1.83,1.83,7714,0
+GTIM.US,D,20250507,000000,1.8938,2,1.82,1.96,47540,0
+GTIM.US,D,20250508,000000,1.9,2.01,1.9,1.97,11574,0
+GTIM.US,D,20250509,000000,1.83,1.875,1.8161,1.82,21294,0
+GTIM.US,D,20250512,000000,1.9,1.9,1.81,1.87,12519,0
+GTIM.US,D,20250513,000000,1.81,1.8843,1.81,1.82,17608,0
+GTIM.US,D,20250514,000000,1.81,1.81,1.69,1.69,54412,0
+GTIM.US,D,20250515,000000,1.67,1.7032,1.59,1.66,22353,0
+GTIM.US,D,20250516,000000,1.66,1.66,1.575,1.6,15131,0
+GTIM.US,D,20250519,000000,1.58,1.6095,1.5112,1.6,13054,0
+GTIM.US,D,20250520,000000,1.54,1.6293,1.53,1.59,14782,0
+GTIM.US,D,20250521,000000,1.615,1.615,1.55,1.55,18770,0
+GTIM.US,D,20250522,000000,1.59,1.6399,1.5501,1.595,29237,0
+GTIM.US,D,20250523,000000,1.5794,1.5948,1.53,1.54,16926,0
+GTIM.US,D,20250527,000000,1.53,1.64,1.53,1.58,29541,0
+GTIM.US,D,20250528,000000,1.56,1.59,1.55,1.59,10551,0
+GTIM.US,D,20250529,000000,1.605,1.6301,1.56,1.63,18810,0
+GTIM.US,D,20250530,000000,1.59,1.63,1.59,1.61,7071,0
+GTIM.US,D,20250602,000000,1.56,1.65,1.56,1.6,11790,0
+GTIM.US,D,20250603,000000,1.63,1.72,1.6001,1.71,13575,0
+GTIM.US,D,20250604,000000,1.67,1.71,1.6501,1.71,15528,0
+GTIM.US,D,20250605,000000,1.6618,1.695,1.66,1.66,10679,0
+GTIM.US,D,20250606,000000,1.68,1.7099,1.6101,1.64,9392,0
+GTIM.US,D,20250609,000000,1.75,1.75,1.69,1.69,14932,0
+GTIM.US,D,20250610,000000,1.68,1.76,1.68,1.72,9169,0
+GTIM.US,D,20250611,000000,1.7599,1.7599,1.73,1.73,9256,0
+GTIM.US,D,20250612,000000,1.7,1.75,1.67,1.72,19316,0
+GTIM.US,D,20250613,000000,1.7399,1.7399,1.67,1.67,10692,0
+GTIM.US,D,20250616,000000,1.68,1.725,1.67,1.69,6638,0
+GTIM.US,D,20250617,000000,1.6867,1.75,1.6867,1.735,5686,0
+GTIM.US,D,20250618,000000,1.7,1.7509,1.7,1.73,7794,0
+GTIM.US,D,20250620,000000,1.74,1.8065,1.74,1.79,11861,0
+GTIM.US,D,20250623,000000,1.82,1.85,1.7265,1.76,7324,0
+GTIM.US,D,20250624,000000,1.73,1.76,1.723,1.76,6820,0
+GTIM.US,D,20250625,000000,1.7281,1.779,1.7281,1.76,11995,0
+GTIM.US,D,20250626,000000,1.74,1.8199,1.63,1.77,13521,0
+GTIM.US,D,20250627,000000,1.7886,1.7886,1.72,1.72,2001,0
+GTIM.US,D,20250630,000000,1.79,1.8341,1.7301,1.765,9029,0
+GTIM.US,D,20250701,000000,1.84,1.88,1.75,1.8,14041,0
+GTIM.US,D,20250702,000000,1.87,1.8799,1.77,1.81,5049,0
+GTIM.US,D,20250703,000000,1.82,1.85,1.77,1.78,9007,0
+GTIM.US,D,20250707,000000,1.78,1.7801,1.71,1.71,13561,0
+GTIM.US,D,20250708,000000,1.71,1.7599,1.68,1.7,12642,0
+GTIM.US,D,20250709,000000,1.68,1.7599,1.61,1.62,17208,0
+GTIM.US,D,20250710,000000,1.64,1.724,1.64,1.6633,30584,0
+GTIM.US,D,20250711,000000,1.69,1.7167,1.61,1.6299,22614,0
+GTIM.US,D,20250714,000000,1.61,1.68,1.6,1.62,12413,0
+GTIM.US,D,20250715,000000,1.6555,1.6555,1.57,1.57,22109,0
+GTIM.US,D,20250716,000000,1.6,1.6022,1.56,1.56,30518,0
+GTIM.US,D,20250717,000000,1.59,1.67,1.5509,1.58,64560,0
+GTIM.US,D,20250718,000000,1.59,1.64,1.55,1.64,43395,0
+GTIM.US,D,20250721,000000,1.62,1.6475,1.56,1.59,47248,0
+GTIM.US,D,20250722,000000,1.56,1.62,1.53,1.55,74642,0
+GTIM.US,D,20250723,000000,1.56,1.61,1.52,1.56,49482,0
+GTIM.US,D,20250724,000000,1.53,1.56,1.41,1.47,75076,0
+GTIM.US,D,20250725,000000,1.47,1.5,1.45,1.495,28139,0
+GTIM.US,D,20250728,000000,1.5,1.52,1.47,1.47,26659,0
+GTIM.US,D,20250729,000000,1.5196,1.5196,1.47,1.47,11848,0
+GTIM.US,D,20250730,000000,1.4753,1.5183,1.42,1.44,25529,0
+GTIM.US,D,20250731,000000,1.42,1.457,1.42,1.43,11293,0
+GTIM.US,D,20250801,000000,1.4138,1.4138,1.36,1.36,40725,0
+GTIM.US,D,20250804,000000,1.36,1.3792,1.34,1.3401,12446,0
+GTIM.US,D,20250805,000000,1.3702,1.3702,1.35,1.3593,18164,0
+GTIM.US,D,20250806,000000,1.35,1.43,1.35,1.39,16501,0
+GTIM.US,D,20250807,000000,1.39,1.39,1.3447,1.38,12384,0
+GTIM.US,D,20250808,000000,1.38,1.68,1.38,1.67,79481,0
+GTIM.US,D,20250811,000000,1.64,1.76,1.64,1.66,80411,0
+GTIM.US,D,20250812,000000,1.75,1.76,1.6494,1.6716,49421,0
+GTIM.US,D,20250813,000000,1.67,1.7171,1.64,1.67,20967,0
+GTIM.US,D,20250814,000000,1.6501,1.6606,1.61,1.62,22715,0
+GTIM.US,D,20250815,000000,1.63,1.6571,1.6,1.64,19030,0
+GTIM.US,D,20250818,000000,1.69,1.7299,1.66,1.67,49212,0
+GTIM.US,D,20250819,000000,1.699,1.7899,1.695,1.72,63789,0
+GTIM.US,D,20250820,000000,1.69,1.73,1.69,1.73,17841,0
+GTIM.US,D,20250821,000000,1.75,1.84,1.7032,1.816,91084,0
+GTIM.US,D,20250822,000000,1.79,1.83,1.7,1.73,28206,0
+GTIM.US,D,20250825,000000,1.73,1.84,1.73,1.79,27581,0
+GTIM.US,D,20250826,000000,1.7711,1.786,1.63,1.67,45807,0
+GTIM.US,D,20250827,000000,1.69,1.75,1.68,1.71,23247,0
+GTIM.US,D,20250828,000000,1.68,1.7149,1.65,1.67,29481,0
+GTIM.US,D,20250829,000000,1.68,1.73,1.6314,1.67,22715,0
+GTIM.US,D,20250902,000000,1.65,1.67,1.5752,1.62,21753,0
+GTIM.US,D,20250903,000000,1.65,1.71,1.6208,1.71,17740,0
+GTIM.US,D,20250904,000000,1.7,1.73,1.6133,1.66,14146,0
+GTIM.US,D,20250905,000000,1.646,1.646,1.6101,1.6101,5637,0
+GTIM.US,D,20250908,000000,1.62,1.64,1.52,1.56,15654,0
+GTIM.US,D,20250909,000000,1.5672,1.6,1.55,1.55,32962,0
+GTIM.US,D,20250910,000000,1.5644,1.69,1.5601,1.66,31511,0
+GTIM.US,D,20250911,000000,1.68,1.68,1.64,1.64,15377,0
+GTIM.US,D,20250912,000000,1.66,1.66,1.58,1.62,23873,0
+GTIM.US,D,20250915,000000,1.62,1.62,1.5837,1.6,3344,0
+GTIM.US,D,20250916,000000,1.62,1.64,1.57,1.64,27452,0
+GTIM.US,D,20250917,000000,1.6407,1.6908,1.61,1.61,6621,0
+GTIM.US,D,20250918,000000,1.61,1.62,1.586,1.62,12886,0
+GTIM.US,D,20250919,000000,1.61,1.63,1.5501,1.58,13675,0
+GTIM.US,D,20250922,000000,1.6,1.66,1.6,1.66,40460,0
+GTIM.US,D,20250923,000000,1.655,1.68,1.6363,1.65,6673,0
+GTIM.US,D,20250924,000000,1.6289,1.64,1.61,1.64,10671,0
+GTIM.US,D,20250925,000000,1.65,1.65,1.58,1.61,22202,0
+GTIM.US,D,20250926,000000,1.605,1.62,1.59,1.61,6123,0
+GTIM.US,D,20250929,000000,1.6,1.605,1.5813,1.6,6635,0
+GTIM.US,D,20250930,000000,1.6,1.63,1.58,1.63,11757,0
+GTIM.US,D,20251001,000000,1.6495,1.65,1.625,1.65,4202,0
+GTIM.US,D,20251002,000000,1.6,1.68,1.6,1.6,9308,0
+GTIM.US,D,20251003,000000,1.65,1.65,1.6018,1.64,7882,0
+GTIM.US,D,20251006,000000,1.61,1.66,1.61,1.64,10790,0
+GTIM.US,D,20251007,000000,1.64,1.65,1.6206,1.63,4026,0
+GTIM.US,D,20251008,000000,1.63,1.6399,1.6202,1.6399,7223,0
+GTIM.US,D,20251009,000000,1.631,1.65,1.6301,1.643,3947,0
+GTIM.US,D,20251010,000000,1.65,1.65,1.59,1.59,9179,0
+GTIM.US,D,20251013,000000,1.59,1.6,1.56,1.58,9524,0
+GTIM.US,D,20251014,000000,1.58,1.58,1.55,1.56,15071,0
+GTIM.US,D,20251015,000000,1.55,1.6,1.24,1.49,105027,0
+GTIM.US,D,20251016,000000,1.46,1.48,1.31,1.41,75642,0
+GTIM.US,D,20251017,000000,1.5,1.5784,1.42,1.43,13000,0
+GTIM.US,D,20251020,000000,1.47,1.5718,1.47,1.52,14069,0
+GTIM.US,D,20251021,000000,1.52,1.5501,1.49,1.52,41855,0
+GTIM.US,D,20251022,000000,1.55,1.98,1.52,1.73,1613916,0
+GTIM.US,D,20251023,000000,2.09,2.09,1.83,2.03,1099783,0
+GTIM.US,D,20251024,000000,1.96,2.0294,1.82,1.86,259907,0
+GTIM.US,D,20251027,000000,1.82,1.82,1.69,1.75,161591,0
+GTIM.US,D,20251028,000000,1.67,1.73,1.6,1.6,150934,0
+GTIM.US,D,20251029,000000,1.61,1.6305,1.5546,1.56,113746,0
+GTIM.US,D,20251030,000000,1.59,1.6198,1.5,1.53,120165,0
+GTIM.US,D,20251031,000000,1.51,1.5384,1.45,1.45,74512,0
+GTIM.US,D,20251103,000000,1.47,1.4701,1.34,1.39,191021,0
+GTIM.US,D,20251104,000000,1.37,1.38,1.34,1.34,51567,0
+GTIM.US,D,20251105,000000,1.34,1.4,1.28,1.38,63979,0
+GTIM.US,D,20251106,000000,1.33,1.3899,1.3,1.3,44226,0
+GTIM.US,D,20251107,000000,1.31,1.33,1.26,1.325,47451,0
+GTIM.US,D,20251110,000000,1.3,1.365,1.3,1.3299,53169,0
+GTIM.US,D,20251111,000000,1.31,1.3867,1.3,1.33,20173,0
+GTIM.US,D,20251112,000000,1.33,1.36,1.26,1.31,52759,0
+GTIM.US,D,20251113,000000,1.3529,1.3674,1.27,1.3191,98848,0
+GTIM.US,D,20251114,000000,1.3,1.403,1.27,1.32,110191,0
+GTIM.US,D,20251117,000000,1.32,1.3399,1.27,1.28,42796,0
+GTIM.US,D,20251118,000000,1.27,1.305,1.265,1.28,8685,0
+GTIM.US,D,20251119,000000,1.27,1.3,1.17,1.22,346636,0
+GTIM.US,D,20251120,000000,1.22,1.3155,1.22,1.25,17306,0
+GTIM.US,D,20251121,000000,1.24,1.3099,1.24,1.26,9857,0
+GTIM.US,D,20251124,000000,1.23,1.31,1.23,1.24,46709,0
+GTIM.US,D,20251125,000000,1.24,1.3,1.24,1.29,12490,0
+GTIM.US,D,20251126,000000,1.27,1.33,1.24,1.26,10238,0
+GTIM.US,D,20251128,000000,1.25,1.295,1.25,1.29,3012,0
+GTIM.US,D,20251201,000000,1.31,1.327,1.285,1.29,16158,0
+GTIM.US,D,20251202,000000,1.3,1.3215,1.28,1.28,22451,0
+GTIM.US,D,20251203,000000,1.27,1.3,1.24,1.25,50544,0
+GTIM.US,D,20251204,000000,1.24,1.29,1.24,1.25,48065,0
+GTIM.US,D,20251205,000000,1.24,1.2999,1.24,1.25,166401,0
+GTIM.US,D,20251208,000000,1.28,1.34,1.2602,1.3,49115,0
+GTIM.US,D,20251209,000000,1.34,1.41,1.34,1.37,31940,0
+GTIM.US,D,20251210,000000,1.36,1.42,1.34,1.34,21685,0
+GTIM.US,D,20251211,000000,1.34,1.36,1.32,1.33,15797,0
+GTIM.US,D,20251212,000000,1.3765,1.3765,1.29,1.29,13505,0
+GTIM.US,D,20251215,000000,1.28,1.33,1.2601,1.3,61169,0
+GTIM.US,D,20251216,000000,1.28,1.3199,1.2545,1.28,44641,0
+GTIM.US,D,20251217,000000,1.28,1.3386,1.27,1.28,42468,0
+GTIM.US,D,20251218,000000,1.295,1.31,1.25,1.27,76447,0
+GTIM.US,D,20251219,000000,1.3,1.3348,1.28,1.29,28162,0
+GTIM.US,D,20251222,000000,1.34,1.35,1.2427,1.25,199308,0
+GTIM.US,D,20251223,000000,1.3,1.32,1.25,1.3,230562,0
+GTIM.US,D,20251224,000000,1.2,1.2,1.1,1.135,368580,0
+GTIM.US,D,20251226,000000,1.18,1.249,1.1501,1.16,76292,0
+GTIM.US,D,20251229,000000,1.15,1.211,1.144,1.16,51070,0
+GTIM.US,D,20251230,000000,1.16,1.25,1.16,1.21,97583,0
+GTIM.US,D,20251231,000000,1.21,1.235,1.167,1.21,110004,0
+GTIM.US,D,20260102,000000,1.19,1.2491,1.19,1.2,50596,0
+GTIM.US,D,20260105,000000,1.2,1.25,1.19,1.23,96734,0
+GTIM.US,D,20260106,000000,1.23,1.29,1.23,1.24,90545,0
+GTIM.US,D,20260107,000000,1.22,1.26,1.21,1.22,34653,0
+GTIM.US,D,20260108,000000,1.235,1.25,1.2118,1.23,25022,0
+GTIM.US,D,20260109,000000,1.24,1.27,1.19,1.21,33245,0
+GTIM.US,D,20260112,000000,1.21,1.225,1.2,1.2,39227,0
+GTIM.US,D,20260113,000000,1.2,1.2358,1.14,1.14,95021,0
+GTIM.US,D,20260114,000000,1.19,1.19,1.165,1.17,31531,0
+GTIM.US,D,20260115,000000,1.18,1.1997,1.16,1.17,14443,0
+GTIM.US,D,20260116,000000,1.17,1.1777,1.16,1.16,10464,0
+GTIM.US,D,20260120,000000,1.16,1.16,1.14,1.14,29847,0
+GTIM.US,D,20260121,000000,1.14,1.21,1.14,1.19,48534,0
+GTIM.US,D,20260122,000000,1.2,1.25,1.19,1.23,27377,0
+GTIM.US,D,20260123,000000,1.21,1.23,1.21,1.22,10464,0
+GTIM.US,D,20260126,000000,1.21,1.26,1.21,1.22,43960,0
+GTIM.US,D,20260127,000000,1.22,1.2394,1.18,1.2,19163,0
+GTIM.US,D,20260128,000000,1.2006,1.2317,1.1501,1.16,19708,0
+GTIM.US,D,20260129,000000,1.225,1.225,1.15,1.17,24516,0
+GTIM.US,D,20260130,000000,1.17,1.205,1.15,1.16,13775,0
+GTIM.US,D,20260202,000000,1.16,1.19,1.16,1.16,6137,0
+GTIM.US,D,20260203,000000,1.17,1.21,1.1601,1.18,19479,0
+GTIM.US,D,20260204,000000,1.17,1.25,1.17,1.23,20181,0
+GTIM.US,D,20260205,000000,1.25,1.25,1.1401,1.18,71137,0
+GTIM.US,D,20260206,000000,1.15,1.25,1.15,1.22,78895,0
+GTIM.US,D,20260209,000000,1.29,1.29,1.19,1.21,176051,0
+GTIM.US,D,20260210,000000,1.24,1.25,1.21,1.21,27379,0
+GTIM.US,D,20260211,000000,1.24,1.25,1.22,1.23,150900,0
+GTIM.US,D,20260212,000000,1.24,1.2461,1.19,1.2,69669,0
+GTIM.US,D,20260213,000000,1.19,1.22,1.19,1.2,20692,0
+GTIM.US,D,20260217,000000,1.23,1.235,1.2,1.22,38156,0
+GTIM.US,D,20260218,000000,1.2262,1.23,1.2,1.23,8256,0
diff --git a/daily/us/nasdaq stocks/1/hain.us.txt b/daily/us/nasdaq stocks/1/hain.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..159c4ae30e1df414f901d8d45738ae650a09b5cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hain.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HAIN.US,D,20050225,000000,9.165,9.4,9.125,9.35,820038,0
+HAIN.US,D,20050228,000000,9.405,9.405,9.245,9.335,612438,0
+HAIN.US,D,20050301,000000,9.39,9.535,9.375,9.46,715070,0
+HAIN.US,D,20050302,000000,9.5,9.515,9.36,9.435,314398,0
+HAIN.US,D,20050303,000000,9.5,9.5,9.285,9.35,269406,0
+HAIN.US,D,20050304,000000,9.355,9.5,9.345,9.445,385552,0
+HAIN.US,D,20050307,000000,9.5,9.575,9.35,9.375,405250,0
+HAIN.US,D,20050308,000000,9.35,9.425,9.29,9.32,340260,0
+HAIN.US,D,20050309,000000,9.425,9.445,9.255,9.305,406410,0
+HAIN.US,D,20050310,000000,9.355,9.415,9.26,9.33,417136,0
+HAIN.US,D,20050311,000000,9.34,9.35,9.19,9.27,293074,0
+HAIN.US,D,20050314,000000,9.25,9.505,9.21,9.43,420514,0
+HAIN.US,D,20050315,000000,9.485,9.505,9.285,9.285,279616,0
+HAIN.US,D,20050316,000000,9.25,9.335,9.2,9.27,228034,0
+HAIN.US,D,20050317,000000,9.33,9.33,9.105,9.19,426328,0
+HAIN.US,D,20050318,000000,9.25,9.3,9.07,9.1,602842,0
+HAIN.US,D,20050321,000000,9.085,9.23,9.085,9.195,282224,0
+HAIN.US,D,20050322,000000,9.155,9.35,9.1,9.3,468448,0
+HAIN.US,D,20050323,000000,9.205,9.335,9.165,9.24,336766,0
+HAIN.US,D,20050324,000000,9.26,9.445,9.245,9.4,440316,0
+HAIN.US,D,20050328,000000,9.365,9.475,9.32,9.4,452810,0
+HAIN.US,D,20050329,000000,9.46,9.48,9.225,9.23,449770,0
+HAIN.US,D,20050330,000000,9.225,9.43,9.225,9.42,260334,0
+HAIN.US,D,20050331,000000,9.475,9.475,9.25,9.32,611300,0
+HAIN.US,D,20050401,000000,9.275,9.385,9.235,9.325,607410,0
+HAIN.US,D,20050404,000000,9.25,9.39,9.205,9.29,317266,0
+HAIN.US,D,20050405,000000,9.275,9.415,9.24,9.255,425274,0
+HAIN.US,D,20050406,000000,9.24,9.3,8.96,9.14,964360,0
+HAIN.US,D,20050407,000000,9.085,9.23,9.08,9.1,396714,0
+HAIN.US,D,20050408,000000,9.16,9.245,9.075,9.105,403018,0
+HAIN.US,D,20050411,000000,9.04,9.125,9.015,9.055,486692,0
+HAIN.US,D,20050412,000000,9.025,9.285,8.985,9.265,306322,0
+HAIN.US,D,20050413,000000,9.285,9.29,9.045,9.165,223880,0
+HAIN.US,D,20050414,000000,9.1,9.255,9.09,9.175,291668,0
+HAIN.US,D,20050415,000000,9.16,9.225,8.94,8.97,381230,0
+HAIN.US,D,20050418,000000,8.935,9.195,8.9,9.125,349818,0
+HAIN.US,D,20050419,000000,9.2,9.265,9.145,9.235,261500,0
+HAIN.US,D,20050420,000000,9.245,9.26,9.08,9.1,254256,0
+HAIN.US,D,20050421,000000,9.115,9.37,9.095,9.22,441896,0
+HAIN.US,D,20050422,000000,9.3,9.34,9.055,9.11,227580,0
+HAIN.US,D,20050425,000000,9.175,9.25,9.08,9.22,283132,0
+HAIN.US,D,20050426,000000,9.245,9.265,9.01,9.04,210640,0
+HAIN.US,D,20050427,000000,8.98,9.07,8.815,8.985,238752,0
+HAIN.US,D,20050428,000000,8.935,8.96,8.645,8.685,508546,0
+HAIN.US,D,20050429,000000,8.77,8.88,8.605,8.875,583758,0
+HAIN.US,D,20050502,000000,8.965,9.205,8.865,9.205,480906,0
+HAIN.US,D,20050503,000000,9.08,9.12,8.565,8.6,1408788,0
+HAIN.US,D,20050504,000000,8.7,8.86,8.415,8.75,786186,0
+HAIN.US,D,20050505,000000,8.75,8.915,8.745,8.805,688582,0
+HAIN.US,D,20050506,000000,8.79,8.86,8.75,8.795,325364,0
+HAIN.US,D,20050509,000000,8.755,8.89,8.755,8.86,404206,0
+HAIN.US,D,20050510,000000,8.86,8.915,8.755,8.77,446776,0
+HAIN.US,D,20050511,000000,8.73,8.9,8.67,8.85,455964,0
+HAIN.US,D,20050512,000000,8.85,8.97,8.79,8.805,379250,0
+HAIN.US,D,20050513,000000,8.88,8.88,8.735,8.75,308830,0
+HAIN.US,D,20050516,000000,8.78,8.87,8.775,8.845,253990,0
+HAIN.US,D,20050517,000000,8.8,8.89,8.795,8.82,364986,0
+HAIN.US,D,20050518,000000,8.79,8.87,8.71,8.845,441960,0
+HAIN.US,D,20050519,000000,8.845,9.095,8.845,9.035,626382,0
+HAIN.US,D,20050520,000000,9.1,9.11,8.99,9.03,247446,0
+HAIN.US,D,20050523,000000,9.03,9.17,8.975,9,414048,0
+HAIN.US,D,20050524,000000,9,9.1,8.975,9,170748,0
+HAIN.US,D,20050525,000000,9.04,9.215,8.955,8.995,368442,0
+HAIN.US,D,20050526,000000,8.995,9.165,8.995,9.14,257220,0
+HAIN.US,D,20050527,000000,9.17,9.17,9.03,9.115,161760,0
+HAIN.US,D,20050531,000000,9.035,9.12,9,9,216030,0
+HAIN.US,D,20050601,000000,9.07,9.225,9.035,9.225,234996,0
+HAIN.US,D,20050602,000000,9.21,9.545,9.155,9.415,478372,0
+HAIN.US,D,20050603,000000,9.56,9.595,9.49,9.49,502788,0
+HAIN.US,D,20050606,000000,9.515,9.75,9.5,9.73,485916,0
+HAIN.US,D,20050607,000000,9.855,9.985,9.69,9.705,692596,0
+HAIN.US,D,20050608,000000,9.75,9.83,9.63,9.64,238030,0
+HAIN.US,D,20050609,000000,9.685,9.775,9.625,9.74,196878,0
+HAIN.US,D,20050610,000000,9.75,9.875,9.705,9.81,272030,0
+HAIN.US,D,20050613,000000,9.73,9.94,9.715,9.885,168478,0
+HAIN.US,D,20050614,000000,9.85,10.08,9.85,10.08,251392,0
+HAIN.US,D,20050615,000000,10.07,10.09,9.94,9.98,322530,0
+HAIN.US,D,20050616,000000,9.925,10.07,9.89,10.065,249758,0
+HAIN.US,D,20050617,000000,10.105,10.125,10.015,10.085,645744,0
+HAIN.US,D,20050620,000000,10.075,10.075,9.88,9.895,715836,0
+HAIN.US,D,20050621,000000,9.845,9.945,9.75,9.915,412302,0
+HAIN.US,D,20050622,000000,9.93,9.975,9.8,9.965,257990,0
+HAIN.US,D,20050623,000000,9.95,9.97,9.76,9.83,182582,0
+HAIN.US,D,20050624,000000,9.8,9.8,9.565,9.66,566474,0
+HAIN.US,D,20050627,000000,9.65,9.65,9.51,9.525,176914,0
+HAIN.US,D,20050628,000000,9.59,9.88,9.53,9.835,474822,0
+HAIN.US,D,20050629,000000,9.825,9.935,9.625,9.67,446114,0
+HAIN.US,D,20050630,000000,9.62,9.89,9.62,9.75,255644,0
+HAIN.US,D,20050701,000000,9.7,10,9.7,9.88,300736,0
+HAIN.US,D,20050705,000000,9.835,10.015,9.81,9.975,443904,0
+HAIN.US,D,20050706,000000,10.025,10.145,9.96,10.03,646412,0
+HAIN.US,D,20050707,000000,9.9,10.1,9.9,10.005,408820,0
+HAIN.US,D,20050708,000000,10.02,10.23,10.02,10.215,340170,0
+HAIN.US,D,20050711,000000,10.245,10.295,10.185,10.225,538422,0
+HAIN.US,D,20050712,000000,10.155,10.25,10.155,10.2,800394,0
+HAIN.US,D,20050713,000000,10.175,10.265,10.07,10.18,281116,0
+HAIN.US,D,20050714,000000,10.235,10.27,10.1,10.145,289620,0
+HAIN.US,D,20050715,000000,10.07,10.125,9.975,9.985,321422,0
+HAIN.US,D,20050718,000000,9.98,9.995,9.795,9.85,387326,0
+HAIN.US,D,20050719,000000,9.875,10.06,9.785,9.785,447398,0
+HAIN.US,D,20050720,000000,9.745,10.025,9.745,9.905,368800,0
+HAIN.US,D,20050721,000000,9.9,9.925,9.705,9.71,228620,0
+HAIN.US,D,20050722,000000,9.67,9.875,9.67,9.86,320230,0
+HAIN.US,D,20050725,000000,9.86,9.885,9.82,9.85,389408,0
+HAIN.US,D,20050726,000000,9.86,9.9,9.815,9.885,220054,0
+HAIN.US,D,20050727,000000,9.88,9.9,9.825,9.9,158462,0
+HAIN.US,D,20050728,000000,9.9,10.04,9.85,10.04,205504,0
+HAIN.US,D,20050729,000000,10.01,10.11,9.88,9.915,287446,0
+HAIN.US,D,20050801,000000,10.01,10.105,9.9,9.905,222558,0
+HAIN.US,D,20050802,000000,9.925,10.055,9.875,10.055,383326,0
+HAIN.US,D,20050803,000000,10.075,10.075,9.925,9.97,117266,0
+HAIN.US,D,20050804,000000,9.935,9.98,9.865,9.87,571530,0
+HAIN.US,D,20050805,000000,9.85,10,9.835,9.915,288706,0
+HAIN.US,D,20050808,000000,9.85,9.98,9.445,9.49,493660,0
+HAIN.US,D,20050809,000000,9.535,9.685,9.5,9.565,260052,0
+HAIN.US,D,20050810,000000,9.62,9.7,9.395,9.515,217062,0
+HAIN.US,D,20050811,000000,9.49,9.705,9.47,9.65,278392,0
+HAIN.US,D,20050812,000000,9.595,9.675,9.435,9.455,189156,0
+HAIN.US,D,20050815,000000,9.43,9.64,9.43,9.59,205492,0
+HAIN.US,D,20050816,000000,9.51,9.62,9.26,9.465,223030,0
+HAIN.US,D,20050817,000000,9.45,9.6,9.425,9.43,143854,0
+HAIN.US,D,20050818,000000,9.465,9.56,9.355,9.365,196078,0
+HAIN.US,D,20050819,000000,9.5,9.59,9.435,9.45,263348,0
+HAIN.US,D,20050822,000000,9.415,9.55,9.375,9.465,189168,0
+HAIN.US,D,20050823,000000,9.55,9.675,9.265,9.455,222250,0
+HAIN.US,D,20050824,000000,9.38,9.55,9.38,9.485,294360,0
+HAIN.US,D,20050825,000000,9.55,9.55,9.13,9.15,385088,0
+HAIN.US,D,20050826,000000,9.14,9.35,9.055,9.275,314608,0
+HAIN.US,D,20050829,000000,9.27,9.39,8.75,9.35,271680,0
+HAIN.US,D,20050830,000000,9.285,9.385,9.245,9.38,175616,0
+HAIN.US,D,20050831,000000,9.33,9.44,9.125,9.435,456342,0
+HAIN.US,D,20050901,000000,9.315,9.535,9.035,9.24,832274,0
+HAIN.US,D,20050902,000000,9.35,9.405,9.19,9.325,448572,0
+HAIN.US,D,20050906,000000,9.305,9.415,9.21,9.34,448460,0
+HAIN.US,D,20050907,000000,9.25,9.31,9.185,9.285,721726,0
+HAIN.US,D,20050908,000000,9.24,9.295,9.16,9.24,440034,0
+HAIN.US,D,20050909,000000,9.245,9.3,9.155,9.3,182014,0
+HAIN.US,D,20050912,000000,9.235,9.3,9.225,9.28,229546,0
+HAIN.US,D,20050913,000000,9.225,9.335,9.225,9.29,215062,0
+HAIN.US,D,20050914,000000,9.295,9.345,9.265,9.31,287474,0
+HAIN.US,D,20050915,000000,9.335,9.55,9.28,9.5,754902,0
+HAIN.US,D,20050916,000000,9.565,9.74,9.475,9.67,892282,0
+HAIN.US,D,20050919,000000,9.645,9.685,9.575,9.645,306446,0
+HAIN.US,D,20050920,000000,9.67,9.7,9.5,9.58,311716,0
+HAIN.US,D,20050921,000000,9.555,9.555,9.34,9.34,403308,0
+HAIN.US,D,20050922,000000,9.325,9.385,9.25,9.315,246016,0
+HAIN.US,D,20050923,000000,9.26,9.305,9.195,9.21,175980,0
+HAIN.US,D,20050926,000000,9.3,9.395,9.215,9.27,157496,0
+HAIN.US,D,20050927,000000,9.5,9.79,9.5,9.73,749450,0
+HAIN.US,D,20050928,000000,9.795,9.84,9.5,9.62,334070,0
+HAIN.US,D,20050929,000000,9.6,9.8,9.525,9.755,177046,0
+HAIN.US,D,20050930,000000,9.78,9.8,9.525,9.7,373922,0
+HAIN.US,D,20051003,000000,9.69,9.77,9.58,9.755,246080,0
+HAIN.US,D,20051004,000000,9.785,9.965,9.725,9.77,312298,0
+HAIN.US,D,20051005,000000,9.73,9.755,9.45,9.46,286456,0
+HAIN.US,D,20051006,000000,9.455,9.565,9.325,9.465,198802,0
+HAIN.US,D,20051007,000000,9.3,9.525,9.3,9.435,201850,0
+HAIN.US,D,20051010,000000,9.41,9.435,9.335,9.355,122914,0
+HAIN.US,D,20051011,000000,9.4,9.485,9.31,9.345,183598,0
+HAIN.US,D,20051012,000000,9.31,9.39,9.055,9.28,194346,0
+HAIN.US,D,20051013,000000,9.24,9.39,9.195,9.255,245584,0
+HAIN.US,D,20051014,000000,9.19,9.53,9.175,9.45,210770,0
+HAIN.US,D,20051017,000000,9.42,9.53,9.275,9.52,231424,0
+HAIN.US,D,20051018,000000,9.45,9.605,9.345,9.37,193806,0
+HAIN.US,D,20051019,000000,9.33,9.575,9.28,9.35,440924,0
+HAIN.US,D,20051020,000000,9.33,9.415,9.15,9.185,237294,0
+HAIN.US,D,20051021,000000,9.145,9.425,9.145,9.355,130136,0
+HAIN.US,D,20051024,000000,9.385,9.585,9.385,9.585,185590,0
+HAIN.US,D,20051025,000000,9.5,9.625,9.345,9.475,159816,0
+HAIN.US,D,20051026,000000,9.43,9.625,9.33,9.34,211680,0
+HAIN.US,D,20051027,000000,9.31,9.445,9.28,9.315,157852,0
+HAIN.US,D,20051028,000000,9.37,9.515,9.24,9.48,191144,0
+HAIN.US,D,20051031,000000,9.505,9.68,9.505,9.66,218852,0
+HAIN.US,D,20051101,000000,9.375,9.72,9.375,9.655,213338,0
+HAIN.US,D,20051102,000000,9.725,9.9,9.675,9.9,330402,0
+HAIN.US,D,20051103,000000,9.94,10.52,9.87,10.48,865832,0
+HAIN.US,D,20051104,000000,10.475,10.5,10.165,10.295,677222,0
+HAIN.US,D,20051107,000000,10.21,10.36,10.19,10.28,672852,0
+HAIN.US,D,20051108,000000,11.035,11.175,10.75,10.8,2538588,0
+HAIN.US,D,20051109,000000,10.88,11.15,10.775,10.94,910344,0
+HAIN.US,D,20051110,000000,10.985,11.07,10.75,11.005,548102,0
+HAIN.US,D,20051111,000000,11.06,11.16,10.875,11.105,439596,0
+HAIN.US,D,20051114,000000,11.16,11.18,10.84,10.87,396968,0
+HAIN.US,D,20051115,000000,10.84,11.045,10.775,10.805,263588,0
+HAIN.US,D,20051116,000000,10.915,10.915,10.58,10.7,337928,0
+HAIN.US,D,20051117,000000,10.75,10.91,10.67,10.88,328356,0
+HAIN.US,D,20051118,000000,10.93,11.02,10.905,10.94,373754,0
+HAIN.US,D,20051121,000000,10.915,11,10.83,10.92,322038,0
+HAIN.US,D,20051122,000000,10.84,10.97,10.8,10.915,370830,0
+HAIN.US,D,20051123,000000,10.96,11.08,10.96,11.015,266256,0
+HAIN.US,D,20051125,000000,11,11.045,10.97,11,56702,0
+HAIN.US,D,20051128,000000,10.985,11.035,10.93,10.945,261258,0
+HAIN.US,D,20051129,000000,10.925,11.015,10.845,10.865,494626,0
+HAIN.US,D,20051130,000000,10.865,11.375,10.85,11.165,1524568,0
+HAIN.US,D,20051201,000000,11.235,11.25,11.125,11.22,698168,0
+HAIN.US,D,20051202,000000,11.22,11.25,10.65,10.88,1002642,0
+HAIN.US,D,20051205,000000,10.77,10.93,10.625,10.865,673380,0
+HAIN.US,D,20051206,000000,10.85,11.025,10.85,10.865,299892,0
+HAIN.US,D,20051207,000000,10.805,10.985,10.765,10.84,301064,0
+HAIN.US,D,20051208,000000,10.875,10.975,10.765,10.805,171730,0
+HAIN.US,D,20051209,000000,10.84,10.925,10.75,10.84,239646,0
+HAIN.US,D,20051212,000000,10.8,10.98,10.8,10.965,196530,0
+HAIN.US,D,20051213,000000,10.875,10.965,10.63,10.655,1126428,0
+HAIN.US,D,20051214,000000,10.615,10.875,10.54,10.865,740100,0
+HAIN.US,D,20051215,000000,10.78,10.875,10.645,10.81,701992,0
+HAIN.US,D,20051216,000000,10.815,10.86,10.5,10.515,989688,0
+HAIN.US,D,20051219,000000,10.515,10.55,10.155,10.29,1358374,0
+HAIN.US,D,20051220,000000,10.045,10.195,9.89,10.01,6623506,0
+HAIN.US,D,20051221,000000,9.99,10.47,9.935,10.395,1234060,0
+HAIN.US,D,20051222,000000,10.48,10.515,10.315,10.445,649656,0
+HAIN.US,D,20051223,000000,10.44,10.525,10.235,10.415,320286,0
+HAIN.US,D,20051227,000000,10.395,10.535,10.325,10.535,1433428,0
+HAIN.US,D,20051228,000000,10.515,10.68,10.515,10.555,646996,0
+HAIN.US,D,20051229,000000,10.625,10.715,10.565,10.65,463384,0
+HAIN.US,D,20051230,000000,10.625,10.65,10.435,10.58,352994,0
+HAIN.US,D,20060103,000000,10.55,10.625,10.405,10.48,807626,0
+HAIN.US,D,20060104,000000,10.405,10.605,10.365,10.55,364224,0
+HAIN.US,D,20060105,000000,10.59,10.675,10.395,10.65,327800,0
+HAIN.US,D,20060106,000000,10.68,10.705,10.59,10.675,377018,0
+HAIN.US,D,20060109,000000,10.65,10.715,10.54,10.575,450104,0
+HAIN.US,D,20060110,000000,10.515,10.655,10.455,10.63,391804,0
+HAIN.US,D,20060111,000000,10.58,10.74,10.56,10.705,445188,0
+HAIN.US,D,20060112,000000,10.67,10.94,10.67,10.9,654278,0
+HAIN.US,D,20060113,000000,10.95,10.965,10.8,10.89,321002,0
+HAIN.US,D,20060117,000000,10.89,11.23,10.75,11.16,782002,0
+HAIN.US,D,20060118,000000,11.05,11.31,11.05,11.12,966004,0
+HAIN.US,D,20060119,000000,11.11,11.2,11.075,11.15,718938,0
+HAIN.US,D,20060120,000000,11.2,11.2,10.905,10.95,346102,0
+HAIN.US,D,20060123,000000,10.915,11.135,10.9,11.11,612778,0
+HAIN.US,D,20060124,000000,11.15,11.25,11.05,11.17,296928,0
+HAIN.US,D,20060125,000000,11.2,11.225,10.88,10.96,390272,0
+HAIN.US,D,20060126,000000,10.925,11.1,10.88,11.01,513400,0
+HAIN.US,D,20060127,000000,10.975,11.12,10.905,11.12,499264,0
+HAIN.US,D,20060130,000000,11.16,11.275,10.925,11.25,812380,0
+HAIN.US,D,20060131,000000,11.155,11.745,11.13,11.655,946432,0
+HAIN.US,D,20060201,000000,11.57,11.725,11.275,11.31,760554,0
+HAIN.US,D,20060202,000000,11.265,11.435,11.075,11.11,776248,0
+HAIN.US,D,20060203,000000,11.75,12.1,11.745,11.81,2379914,0
+HAIN.US,D,20060206,000000,11.94,12.06,11.785,11.995,982092,0
+HAIN.US,D,20060207,000000,11.905,12,11.68,11.955,936472,0
+HAIN.US,D,20060208,000000,12,12,11.785,11.83,480548,0
+HAIN.US,D,20060209,000000,11.875,12,11.77,11.795,464686,0
+HAIN.US,D,20060210,000000,11.83,11.875,11.61,11.81,253178,0
+HAIN.US,D,20060213,000000,11.825,11.905,11.75,11.79,377368,0
+HAIN.US,D,20060214,000000,11.845,12.045,11.75,11.93,1047318,0
+HAIN.US,D,20060215,000000,11.955,11.975,11.775,11.955,515490,0
+HAIN.US,D,20060216,000000,11.975,12,11.89,11.995,482736,0
+HAIN.US,D,20060217,000000,12,12,11.79,11.915,448804,0
+HAIN.US,D,20060221,000000,11.875,11.975,11.75,11.78,411844,0
+HAIN.US,D,20060222,000000,11.81,11.93,11.775,11.9,398728,0
+HAIN.US,D,20060223,000000,11.835,11.9,11.75,11.76,254840,0
+HAIN.US,D,20060224,000000,11.8,11.825,11.6,11.825,224044,0
+HAIN.US,D,20060227,000000,11.81,11.875,11.745,11.835,190958,0
+HAIN.US,D,20060228,000000,11.775,11.865,11.63,11.67,209660,0
+HAIN.US,D,20060301,000000,11.655,11.845,11.63,11.835,355642,0
+HAIN.US,D,20060302,000000,11.855,11.855,11.535,11.63,307020,0
+HAIN.US,D,20060303,000000,11.545,11.78,11.405,11.52,333196,0
+HAIN.US,D,20060306,000000,11.565,11.66,11.455,11.565,303524,0
+HAIN.US,D,20060307,000000,11.6,11.66,11.345,11.415,544464,0
+HAIN.US,D,20060308,000000,11.34,11.385,11.205,11.27,486364,0
+HAIN.US,D,20060309,000000,11.36,11.4,11.19,11.29,476096,0
+HAIN.US,D,20060310,000000,11.325,11.49,11.185,11.44,503946,0
+HAIN.US,D,20060313,000000,11.795,11.95,11.59,11.6,630952,0
+HAIN.US,D,20060314,000000,11.62,12.04,11.56,12.005,679108,0
+HAIN.US,D,20060315,000000,12.05,12.155,11.95,12.135,519446,0
+HAIN.US,D,20060316,000000,12.21,12.715,12.11,12.695,2389660,0
+HAIN.US,D,20060317,000000,12.68,12.76,12.45,12.715,981502,0
+HAIN.US,D,20060320,000000,12.71,12.81,12.65,12.8,718362,0
+HAIN.US,D,20060321,000000,12.8,12.8,12.145,12.195,807476,0
+HAIN.US,D,20060322,000000,12.135,12.7,12.11,12.53,633408,0
+HAIN.US,D,20060323,000000,12.49,12.5,12.325,12.475,218590,0
+HAIN.US,D,20060324,000000,12.435,12.625,12.335,12.59,234950,0
+HAIN.US,D,20060327,000000,12.63,12.635,12.49,12.615,332404,0
+HAIN.US,D,20060328,000000,12.645,12.855,12.58,12.835,580880,0
+HAIN.US,D,20060329,000000,12.875,13.335,12.75,13.2,1252536,0
+HAIN.US,D,20060330,000000,13.235,13.305,12.775,13.005,665922,0
+HAIN.US,D,20060331,000000,13.055,13.11,12.945,13.095,474214,0
+HAIN.US,D,20060403,000000,13.07,13.21,12.985,13.125,821442,0
+HAIN.US,D,20060404,000000,13.125,13.32,13.08,13.15,1116222,0
+HAIN.US,D,20060405,000000,13.205,13.27,13.095,13.2,533914,0
+HAIN.US,D,20060406,000000,13.225,13.225,12.965,13.085,736640,0
+HAIN.US,D,20060407,000000,13.035,13.15,12.715,12.745,464042,0
+HAIN.US,D,20060410,000000,12.82,12.86,12.455,12.565,562270,0
+HAIN.US,D,20060411,000000,12.575,12.61,12.34,12.435,628994,0
+HAIN.US,D,20060412,000000,12.4,12.585,12.375,12.475,309126,0
+HAIN.US,D,20060413,000000,12.51,12.595,12.39,12.495,207222,0
+HAIN.US,D,20060417,000000,12.635,12.66,12.45,12.62,583798,0
+HAIN.US,D,20060418,000000,12.705,13.01,12.575,12.985,459224,0
+HAIN.US,D,20060419,000000,13.05,13.215,12.925,13.025,555456,0
+HAIN.US,D,20060420,000000,13.025,13.175,12.88,13.11,339748,0
+HAIN.US,D,20060421,000000,13.225,13.315,13.06,13.27,508080,0
+HAIN.US,D,20060424,000000,13.305,13.475,13.205,13.385,457918,0
+HAIN.US,D,20060425,000000,13.35,13.5,13.3,13.49,319856,0
+HAIN.US,D,20060426,000000,13.5,13.68,13.435,13.61,697116,0
+HAIN.US,D,20060427,000000,13.605,13.65,13.355,13.47,370542,0
+HAIN.US,D,20060428,000000,13.475,13.635,13.275,13.45,597828,0
+HAIN.US,D,20060501,000000,13.485,13.62,13.36,13.45,307636,0
+HAIN.US,D,20060502,000000,13.37,13.7,13.37,13.62,923674,0
+HAIN.US,D,20060503,000000,13.75,13.97,13.325,13.505,650528,0
+HAIN.US,D,20060504,000000,13.6,13.805,13.365,13.58,585584,0
+HAIN.US,D,20060505,000000,13.5,13.6,13.38,13.44,579264,0
+HAIN.US,D,20060508,000000,13.435,13.435,13.125,13.26,750778,0
+HAIN.US,D,20060509,000000,13.285,13.335,13.21,13.275,461252,0
+HAIN.US,D,20060510,000000,13.29,13.3,13.125,13.245,347438,0
+HAIN.US,D,20060511,000000,13.245,13.245,13.035,13.075,423640,0
+HAIN.US,D,20060512,000000,13.085,13.09,12.58,12.69,600476,0
+HAIN.US,D,20060515,000000,12.65,13,12.58,12.935,414732,0
+HAIN.US,D,20060516,000000,13,13.07,12.835,12.885,237780,0
+HAIN.US,D,20060517,000000,12.85,12.85,12.63,12.68,354078,0
+HAIN.US,D,20060518,000000,12.665,12.76,12.395,12.405,486868,0
+HAIN.US,D,20060519,000000,12.385,12.595,12.1,12.535,458396,0
+HAIN.US,D,20060522,000000,12.53,12.68,12.205,12.535,399368,0
+HAIN.US,D,20060523,000000,12.62,12.74,12.38,12.555,670666,0
+HAIN.US,D,20060524,000000,12.595,12.715,12.305,12.59,879246,0
+HAIN.US,D,20060525,000000,12.67,12.805,12.575,12.805,546444,0
+HAIN.US,D,20060526,000000,12.91,13.085,12.865,12.955,254020,0
+HAIN.US,D,20060530,000000,13.005,13.005,12.52,12.565,460478,0
+HAIN.US,D,20060531,000000,12.595,12.855,12.595,12.835,422294,0
+HAIN.US,D,20060601,000000,12.895,13.105,12.835,13.09,332932,0
+HAIN.US,D,20060602,000000,13.135,13.235,12.96,13.085,363594,0
+HAIN.US,D,20060605,000000,13.02,13.19,12.685,12.79,417910,0
+HAIN.US,D,20060606,000000,12.85,12.85,12.47,12.755,438954,0
+HAIN.US,D,20060607,000000,12.8,13.4,12.7,13.26,685424,0
+HAIN.US,D,20060608,000000,13.22,13.39,12.995,13.2,586352,0
+HAIN.US,D,20060609,000000,13.235,13.32,13.045,13.045,403452,0
+HAIN.US,D,20060612,000000,13.075,13.215,12.83,12.94,333206,0
+HAIN.US,D,20060613,000000,12.9,13.16,12.74,12.955,625280,0
+HAIN.US,D,20060614,000000,12.855,12.945,12.56,12.66,494054,0
+HAIN.US,D,20060615,000000,12.73,12.995,12.485,12.965,461108,0
+HAIN.US,D,20060616,000000,12.905,12.94,12.77,12.835,850858,0
+HAIN.US,D,20060619,000000,12.895,12.895,12.66,12.695,422330,0
+HAIN.US,D,20060620,000000,12.655,12.89,12.655,12.795,454394,0
+HAIN.US,D,20060621,000000,12.775,13.055,12.775,13.03,428414,0
+HAIN.US,D,20060622,000000,13.015,13.29,12.96,13.17,607478,0
+HAIN.US,D,20060623,000000,13.205,13.27,12.9,12.975,514798,0
+HAIN.US,D,20060626,000000,13.02,13.06,12.92,13.06,350140,0
+HAIN.US,D,20060627,000000,13.03,13.06,12.665,12.725,386888,0
+HAIN.US,D,20060628,000000,12.795,12.795,12.255,12.47,805002,0
+HAIN.US,D,20060629,000000,12.525,13.01,12.375,13,633582,0
+HAIN.US,D,20060630,000000,13.045,13.165,12.81,12.88,501958,0
+HAIN.US,D,20060703,000000,12.895,13.185,12.895,13.185,167054,0
+HAIN.US,D,20060705,000000,13.15,13.2,12.77,12.87,477734,0
+HAIN.US,D,20060706,000000,12.925,13.19,12.925,13.155,344110,0
+HAIN.US,D,20060707,000000,13.2,13.255,12.96,13.05,520176,0
+HAIN.US,D,20060710,000000,12.995,13.05,12.79,12.885,401928,0
+HAIN.US,D,20060711,000000,12.835,13.215,12.75,13.165,433126,0
+HAIN.US,D,20060712,000000,13.155,13.165,12.76,12.77,318604,0
+HAIN.US,D,20060713,000000,12.82,12.82,12.515,12.555,473238,0
+HAIN.US,D,20060714,000000,12.5,12.675,12.5,12.565,517666,0
+HAIN.US,D,20060717,000000,12.62,12.69,12.46,12.505,295074,0
+HAIN.US,D,20060718,000000,12.51,12.75,12.46,12.66,313746,0
+HAIN.US,D,20060719,000000,12.64,13.035,12.64,12.97,452232,0
+HAIN.US,D,20060720,000000,12.92,13.04,12.61,12.645,370822,0
+HAIN.US,D,20060721,000000,12.645,12.65,12.47,12.5,210536,0
+HAIN.US,D,20060724,000000,12.645,12.94,12.6,12.675,530686,0
+HAIN.US,D,20060725,000000,12.65,12.78,11.195,11.25,2946890,0
+HAIN.US,D,20060726,000000,11.25,11.455,9.94,10.795,5282878,0
+HAIN.US,D,20060727,000000,10.75,11.345,10.56,11.105,1112578,0
+HAIN.US,D,20060728,000000,11.185,11.21,10.95,11.14,397726,0
+HAIN.US,D,20060731,000000,11.09,11.13,10.675,10.8,961022,0
+HAIN.US,D,20060801,000000,10.77,10.85,10.5,10.51,783688,0
+HAIN.US,D,20060802,000000,10.58,10.96,10.565,10.905,475694,0
+HAIN.US,D,20060803,000000,10.79,11.015,10.695,10.95,763066,0
+HAIN.US,D,20060804,000000,11.05,11.46,11.005,11.235,739184,0
+HAIN.US,D,20060807,000000,11.215,11.265,11.075,11.23,397802,0
+HAIN.US,D,20060808,000000,11.325,11.405,11.03,11.06,396058,0
+HAIN.US,D,20060809,000000,11.075,11.375,11.075,11.175,365454,0
+HAIN.US,D,20060810,000000,11.07,11.295,11,11.185,588804,0
+HAIN.US,D,20060811,000000,11.21,11.23,11.02,11.095,465442,0
+HAIN.US,D,20060814,000000,11.18,11.435,11.065,11.325,364132,0
+HAIN.US,D,20060815,000000,11.45,11.66,11.35,11.535,391448,0
+HAIN.US,D,20060816,000000,11.575,11.75,11.48,11.72,277072,0
+HAIN.US,D,20060817,000000,11.675,11.905,11.665,11.805,206716,0
+HAIN.US,D,20060818,000000,11.8,11.8,11.615,11.73,522972,0
+HAIN.US,D,20060821,000000,11.615,11.74,11.6,11.67,686984,0
+HAIN.US,D,20060822,000000,11.61,11.765,11.575,11.74,296946,0
+HAIN.US,D,20060823,000000,11.75,11.805,11.445,11.535,437500,0
+HAIN.US,D,20060824,000000,11.615,11.685,11.48,11.595,670564,0
+HAIN.US,D,20060825,000000,11.595,11.75,11.57,11.7,215408,0
+HAIN.US,D,20060828,000000,11.7,11.86,11.65,11.825,291574,0
+HAIN.US,D,20060829,000000,11.85,12,11.75,11.93,304938,0
+HAIN.US,D,20060830,000000,11.975,12,11.88,11.92,445340,0
+HAIN.US,D,20060831,000000,12,12,11.775,11.775,406292,0
+HAIN.US,D,20060901,000000,11.84,11.925,11.75,11.75,282310,0
+HAIN.US,D,20060905,000000,11.8,11.96,11.53,11.6,1089028,0
+HAIN.US,D,20060906,000000,12.375,13,12.15,12.675,4181304,0
+HAIN.US,D,20060907,000000,12.655,13.18,12.51,13.125,1354420,0
+HAIN.US,D,20060908,000000,13.135,13.195,12.94,12.995,1547222,0
+HAIN.US,D,20060911,000000,12.96,13.01,12.75,12.835,733664,0
+HAIN.US,D,20060912,000000,12.86,13.035,12.735,13.025,530198,0
+HAIN.US,D,20060913,000000,13.125,13.225,12.935,13.22,502544,0
+HAIN.US,D,20060914,000000,13.15,13.25,13.045,13.185,466804,0
+HAIN.US,D,20060915,000000,13.25,13.37,13.125,13.245,806378,0
+HAIN.US,D,20060918,000000,13.205,13.37,13.155,13.255,522638,0
+HAIN.US,D,20060919,000000,13.315,13.315,12.895,13.18,385296,0
+HAIN.US,D,20060920,000000,13.33,13.45,13.195,13.405,517338,0
+HAIN.US,D,20060921,000000,13.47,13.495,13.17,13.24,735808,0
+HAIN.US,D,20060922,000000,13.245,13.245,13.005,13.15,495738,0
+HAIN.US,D,20060925,000000,13.16,13.29,12.935,13.265,365332,0
+HAIN.US,D,20060926,000000,13.31,13.36,13.025,13.14,374964,0
+HAIN.US,D,20060927,000000,13.105,13.49,13.07,13.31,787042,0
+HAIN.US,D,20060928,000000,13.375,13.48,13.05,13.09,725920,0
+HAIN.US,D,20060929,000000,13.14,13.155,12.725,12.78,700812,0
+HAIN.US,D,20061002,000000,12.745,12.855,12.59,12.695,509346,0
+HAIN.US,D,20061003,000000,12.65,12.805,12.545,12.635,425892,0
+HAIN.US,D,20061004,000000,12.58,12.895,12.57,12.83,532878,0
+HAIN.US,D,20061005,000000,12.785,13.12,12.765,13.055,364642,0
+HAIN.US,D,20061006,000000,13.005,13.085,12.755,12.785,282220,0
+HAIN.US,D,20061009,000000,12.68,13.015,12.555,13.01,648432,0
+HAIN.US,D,20061010,000000,13.025,13.095,12.905,13.045,504082,0
+HAIN.US,D,20061011,000000,13.045,13.24,12.94,13.115,383530,0
+HAIN.US,D,20061012,000000,13.13,13.37,13.13,13.36,503686,0
+HAIN.US,D,20061013,000000,13.5,13.7,13.48,13.525,864458,0
+HAIN.US,D,20061016,000000,13.69,14.1,13.66,13.905,844666,0
+HAIN.US,D,20061017,000000,13.855,13.98,13.555,13.96,621436,0
+HAIN.US,D,20061018,000000,14,14.195,13.855,13.96,434006,0
+HAIN.US,D,20061019,000000,13.91,14.065,13.91,14.055,309428,0
+HAIN.US,D,20061020,000000,14.12,14.2,14.015,14.19,354686,0
+HAIN.US,D,20061023,000000,14.18,14.41,14.135,14.265,610796,0
+HAIN.US,D,20061024,000000,14.25,14.495,14,14.015,811888,0
+HAIN.US,D,20061025,000000,14.06,14.24,14.045,14.24,444570,0
+HAIN.US,D,20061026,000000,14.25,14.455,14.235,14.26,779088,0
+HAIN.US,D,20061027,000000,14.15,14.28,13.945,14.045,639398,0
+HAIN.US,D,20061030,000000,13.965,14.195,13.83,14.195,628314,0
+HAIN.US,D,20061031,000000,14.205,14.26,14.06,14.115,382818,0
+HAIN.US,D,20061101,000000,14.125,14.325,14.03,14.1,528260,0
+HAIN.US,D,20061102,000000,13.96,14.09,13.64,13.865,694148,0
+HAIN.US,D,20061103,000000,13.885,14.235,13.74,13.945,1072954,0
+HAIN.US,D,20061106,000000,13.985,14.055,13.66,13.895,773588,0
+HAIN.US,D,20061107,000000,13.85,14.065,13.795,13.98,443720,0
+HAIN.US,D,20061108,000000,13.86,14.075,13.8,14.025,371956,0
+HAIN.US,D,20061109,000000,14.06,14.145,13.945,14.06,293520,0
+HAIN.US,D,20061110,000000,14.45,14.45,14.11,14.36,948174,0
+HAIN.US,D,20061113,000000,14.33,14.675,14.29,14.51,1578060,0
+HAIN.US,D,20061114,000000,14.61,14.99,14.435,14.955,917190,0
+HAIN.US,D,20061115,000000,14.915,14.925,14.64,14.74,634478,0
+HAIN.US,D,20061116,000000,14.735,14.8,14.505,14.735,900954,0
+HAIN.US,D,20061117,000000,14.72,14.75,14.335,14.45,715680,0
+HAIN.US,D,20061120,000000,14.43,14.725,14.165,14.475,814998,0
+HAIN.US,D,20061121,000000,14.455,14.97,14.455,14.915,859712,0
+HAIN.US,D,20061122,000000,14.895,14.94,14.665,14.84,561374,0
+HAIN.US,D,20061124,000000,14.735,14.935,14.735,14.82,439626,0
+HAIN.US,D,20061127,000000,14.82,14.91,14.775,14.855,873336,0
+HAIN.US,D,20061128,000000,14.875,14.975,14.78,14.905,757546,0
+HAIN.US,D,20061129,000000,14.955,15.08,14.8,14.935,446304,0
+HAIN.US,D,20061130,000000,14.945,15.075,14.875,15.035,461012,0
+HAIN.US,D,20061201,000000,15,15.105,14.82,14.99,445330,0
+HAIN.US,D,20061204,000000,15.045,15.48,15.015,15.44,486088,0
+HAIN.US,D,20061205,000000,15.5,15.675,15.43,15.48,638148,0
+HAIN.US,D,20061206,000000,14.78,14.94,14.655,14.9,1170848,0
+HAIN.US,D,20061207,000000,14.84,15.005,14.81,14.935,425368,0
+HAIN.US,D,20061208,000000,14.855,15,14.75,14.835,229262,0
+HAIN.US,D,20061211,000000,14.895,15.09,14.815,14.945,328534,0
+HAIN.US,D,20061212,000000,14.99,15.015,14.825,14.92,325026,0
+HAIN.US,D,20061213,000000,15.05,15.06,14.925,15.01,223116,0
+HAIN.US,D,20061214,000000,15.065,15.17,14.925,14.94,565408,0
+HAIN.US,D,20061215,000000,14.995,15.21,14.915,15.11,978788,0
+HAIN.US,D,20061218,000000,15.205,15.305,15.11,15.245,503834,0
+HAIN.US,D,20061219,000000,15.185,15.225,15.03,15.145,372400,0
+HAIN.US,D,20061220,000000,15.235,15.43,15.165,15.415,478230,0
+HAIN.US,D,20061221,000000,15.425,15.695,15.425,15.53,618980,0
+HAIN.US,D,20061222,000000,15.575,15.6,15.475,15.545,282908,0
+HAIN.US,D,20061226,000000,15.495,15.785,15.45,15.74,232738,0
+HAIN.US,D,20061227,000000,15.765,15.965,15.765,15.9,229552,0
+HAIN.US,D,20061228,000000,15.925,15.925,15.73,15.74,210362,0
+HAIN.US,D,20061229,000000,15.71,15.78,15.555,15.605,495172,0
+HAIN.US,D,20070103,000000,15.6,15.655,14.89,15.105,1007094,0
+HAIN.US,D,20070104,000000,15.11,15.335,15.075,15.2,635006,0
+HAIN.US,D,20070105,000000,15.19,15.21,14.9,14.905,420484,0
+HAIN.US,D,20070108,000000,14.9,14.92,14.555,14.895,611628,0
+HAIN.US,D,20070109,000000,14.875,14.965,14.59,14.765,395398,0
+HAIN.US,D,20070110,000000,14.645,15,14.59,14.975,448390,0
+HAIN.US,D,20070111,000000,15.005,15.125,14.935,15.12,583932,0
+HAIN.US,D,20070112,000000,15.1,15.255,15.1,15.255,231132,0
+HAIN.US,D,20070116,000000,15.3,15.425,14.945,15.07,371314,0
+HAIN.US,D,20070117,000000,14.99,15.005,14.725,14.735,392950,0
+HAIN.US,D,20070118,000000,14.695,14.75,14.26,14.325,801406,0
+HAIN.US,D,20070119,000000,14.33,14.71,14.33,14.7,354452,0
+HAIN.US,D,20070122,000000,14.74,14.755,14.44,14.47,495008,0
+HAIN.US,D,20070123,000000,14.425,14.645,14.3,14.395,850740,0
+HAIN.US,D,20070124,000000,14.445,14.7,14.38,14.675,422080,0
+HAIN.US,D,20070125,000000,14.695,14.71,14.38,14.4,447002,0
+HAIN.US,D,20070126,000000,14.4,14.46,14.225,14.4,366578,0
+HAIN.US,D,20070129,000000,14.39,14.745,14.385,14.585,688592,0
+HAIN.US,D,20070130,000000,14.645,14.995,14.645,14.96,611972,0
+HAIN.US,D,20070131,000000,14.975,14.975,14.555,14.7,815322,0
+HAIN.US,D,20070201,000000,14.695,15.01,14.695,14.88,402596,0
+HAIN.US,D,20070202,000000,15.14,15.455,14.86,14.995,1042304,0
+HAIN.US,D,20070205,000000,14.93,15.065,14.75,14.865,407332,0
+HAIN.US,D,20070206,000000,14.91,15.1,14.825,15.02,534486,0
+HAIN.US,D,20070207,000000,14.995,15.145,14.975,15.015,344192,0
+HAIN.US,D,20070208,000000,15.02,15.065,14.85,14.86,330942,0
+HAIN.US,D,20070209,000000,14.895,14.96,14.675,14.69,407798,0
+HAIN.US,D,20070212,000000,14.75,14.88,14.725,14.75,358594,0
+HAIN.US,D,20070213,000000,14.73,14.915,14.705,14.885,410816,0
+HAIN.US,D,20070214,000000,14.92,15.08,14.88,14.905,296888,0
+HAIN.US,D,20070215,000000,14.865,15,14.5,14.84,698420,0
+HAIN.US,D,20070216,000000,14.84,14.875,14.715,14.875,425452,0
+HAIN.US,D,20070220,000000,14.875,15.005,14.76,14.87,352860,0
+HAIN.US,D,20070221,000000,14.83,14.925,14.69,14.825,340900,0
+HAIN.US,D,20070222,000000,14.81,14.895,14.5,14.725,800324,0
+HAIN.US,D,20070223,000000,14.73,14.73,14.555,14.62,433864,0
+HAIN.US,D,20070226,000000,14.675,14.815,14.63,14.805,506548,0
+HAIN.US,D,20070227,000000,14.65,14.815,14.25,14.415,930790,0
+HAIN.US,D,20070228,000000,14.385,14.6,14.385,14.505,600756,0
+HAIN.US,D,20070301,000000,14.3,14.575,14.175,14.5,664376,0
+HAIN.US,D,20070302,000000,14.445,14.585,14.25,14.27,2176558,0
+HAIN.US,D,20070305,000000,14.255,14.53,14.1,14.125,979250,0
+HAIN.US,D,20070306,000000,14.27,14.455,14.205,14.365,653218,0
+HAIN.US,D,20070307,000000,14.38,14.48,14.26,14.415,491816,0
+HAIN.US,D,20070308,000000,14.555,14.57,14.39,14.47,373474,0
+HAIN.US,D,20070309,000000,14.51,14.625,14.4,14.52,233628,0
+HAIN.US,D,20070312,000000,14.555,14.69,14.45,14.685,351184,0
+HAIN.US,D,20070313,000000,14.62,14.665,14.4,14.49,1201968,0
+HAIN.US,D,20070314,000000,14.44,14.615,14.365,14.56,706592,0
+HAIN.US,D,20070315,000000,14.525,14.72,14.51,14.72,350184,0
+HAIN.US,D,20070316,000000,14.715,14.825,14.505,14.695,813122,0
+HAIN.US,D,20070319,000000,14.7,14.745,14.56,14.63,431402,0
+HAIN.US,D,20070320,000000,14.595,14.785,14.595,14.785,326964,0
+HAIN.US,D,20070321,000000,14.755,15.235,14.655,15.2,609520,0
+HAIN.US,D,20070322,000000,15.23,15.245,15.03,15.145,324002,0
+HAIN.US,D,20070323,000000,15.1,15.245,15.04,15.23,308746,0
+HAIN.US,D,20070326,000000,15.205,15.205,14.95,15.115,326374,0
+HAIN.US,D,20070327,000000,15.04,15.08,14.77,14.945,379958,0
+HAIN.US,D,20070328,000000,14.83,14.98,14.765,14.915,792932,0
+HAIN.US,D,20070329,000000,15,15.045,14.84,14.96,384240,0
+HAIN.US,D,20070330,000000,14.87,15.095,14.87,15.035,492540,0
+HAIN.US,D,20070402,000000,15.095,15.17,14.975,15.04,201114,0
+HAIN.US,D,20070403,000000,15.04,15.53,15.025,15.375,442426,0
+HAIN.US,D,20070404,000000,15.44,15.47,15.235,15.27,276488,0
+HAIN.US,D,20070405,000000,15.235,15.305,15.215,15.275,187678,0
+HAIN.US,D,20070409,000000,15.275,15.275,15.05,15.105,267402,0
+HAIN.US,D,20070410,000000,15.07,15.385,15.07,15.26,210136,0
+HAIN.US,D,20070411,000000,15.295,15.375,14.995,15.155,309154,0
+HAIN.US,D,20070412,000000,15.165,15.28,14.985,15.235,257750,0
+HAIN.US,D,20070413,000000,15.21,15.305,15.075,15.1,659546,0
+HAIN.US,D,20070416,000000,15.15,15.43,15.15,15.355,296674,0
+HAIN.US,D,20070417,000000,15.355,15.44,15.235,15.415,221382,0
+HAIN.US,D,20070418,000000,15.35,15.455,15.205,15.22,249024,0
+HAIN.US,D,20070419,000000,15.17,15.19,14.97,15.12,283382,0
+HAIN.US,D,20070420,000000,15.28,15.425,15.1,15.38,336662,0
+HAIN.US,D,20070423,000000,15.315,15.5,15.315,15.485,201218,0
+HAIN.US,D,20070424,000000,15.485,15.5,15.24,15.355,153632,0
+HAIN.US,D,20070425,000000,15.405,15.475,15.265,15.425,185700,0
+HAIN.US,D,20070426,000000,15.425,15.47,15.29,15.43,249890,0
+HAIN.US,D,20070427,000000,15.355,15.47,15.33,15.37,206114,0
+HAIN.US,D,20070430,000000,15.425,15.425,14.965,15.015,525000,0
+HAIN.US,D,20070501,000000,15.005,15.225,14.865,15.225,296890,0
+HAIN.US,D,20070502,000000,15.275,15.635,15.185,15.515,571746,0
+HAIN.US,D,20070503,000000,15.44,15.73,15.275,15.3,625966,0
+HAIN.US,D,20070504,000000,15.25,15.675,15.12,15.5,867812,0
+HAIN.US,D,20070507,000000,15.455,15.75,15.45,15.75,511734,0
+HAIN.US,D,20070508,000000,15.7,15.75,15.5,15.605,549604,0
+HAIN.US,D,20070509,000000,15.515,15.615,15.44,15.545,337226,0
+HAIN.US,D,20070510,000000,15.465,15.5,15.065,15.11,519000,0
+HAIN.US,D,20070511,000000,15.1,15.325,14.885,14.95,518676,0
+HAIN.US,D,20070514,000000,14.91,14.995,14.6,14.64,517432,0
+HAIN.US,D,20070515,000000,14.6,14.74,14.47,14.535,455702,0
+HAIN.US,D,20070516,000000,14.525,14.765,14.475,14.74,458616,0
+HAIN.US,D,20070517,000000,14.7,14.79,14.5,14.52,486362,0
+HAIN.US,D,20070518,000000,14.53,14.93,14.435,14.875,549540,0
+HAIN.US,D,20070521,000000,14.825,14.915,14.57,14.68,475336,0
+HAIN.US,D,20070522,000000,14.73,14.73,14.5,14.665,442486,0
+HAIN.US,D,20070523,000000,14.73,14.79,14.46,14.495,326688,0
+HAIN.US,D,20070524,000000,14.44,14.61,14.08,14.155,682844,0
+HAIN.US,D,20070525,000000,14.215,14.32,14.175,14.255,383102,0
+HAIN.US,D,20070529,000000,14.28,14.42,14.245,14.345,336418,0
+HAIN.US,D,20070530,000000,14.275,14.315,14.18,14.275,389940,0
+HAIN.US,D,20070531,000000,14.275,14.365,14.25,14.3,400534,0
+HAIN.US,D,20070601,000000,14.325,14.575,14.305,14.55,866876,0
+HAIN.US,D,20070604,000000,14.475,14.62,14.31,14.415,411012,0
+HAIN.US,D,20070605,000000,14.33,14.415,14.23,14.305,418822,0
+HAIN.US,D,20070606,000000,14.22,14.33,14.22,14.295,429508,0
+HAIN.US,D,20070607,000000,14.25,14.56,14.18,14.31,611380,0
+HAIN.US,D,20070608,000000,14.33,14.415,14.25,14.39,759490,0
+HAIN.US,D,20070611,000000,14.38,14.595,14.305,14.53,518040,0
+HAIN.US,D,20070612,000000,14.435,14.55,14.265,14.315,443868,0
+HAIN.US,D,20070613,000000,14.32,14.55,14.25,14.475,656366,0
+HAIN.US,D,20070614,000000,14.52,14.765,14.52,14.735,424432,0
+HAIN.US,D,20070615,000000,14.91,14.91,14.34,14.385,920678,0
+HAIN.US,D,20070618,000000,14.14,14.66,14.14,14.605,1565046,0
+HAIN.US,D,20070619,000000,14.545,14.56,14.27,14.275,547802,0
+HAIN.US,D,20070620,000000,14.28,14.345,14.235,14.26,749176,0
+HAIN.US,D,20070621,000000,14.2,14.485,14.2,14.385,481008,0
+HAIN.US,D,20070622,000000,14.34,14.43,14.205,14.215,2240846,0
+HAIN.US,D,20070625,000000,14.215,14.33,14.09,14.16,567408,0
+HAIN.US,D,20070626,000000,14.1,14.195,13.625,13.665,1103914,0
+HAIN.US,D,20070627,000000,13.5,13.665,13.39,13.65,1014958,0
+HAIN.US,D,20070628,000000,13.625,13.92,13.57,13.75,512696,0
+HAIN.US,D,20070629,000000,13.78,13.995,13.485,13.57,569802,0
+HAIN.US,D,20070702,000000,13.66,13.85,13.55,13.72,473582,0
+HAIN.US,D,20070703,000000,13.715,13.795,13.59,13.605,204844,0
+HAIN.US,D,20070705,000000,13.6,13.685,13.43,13.615,433564,0
+HAIN.US,D,20070706,000000,13.585,13.65,13.5,13.52,400448,0
+HAIN.US,D,20070709,000000,13.52,13.605,13.145,13.23,797896,0
+HAIN.US,D,20070710,000000,13.145,13.37,13.145,13.21,1114128,0
+HAIN.US,D,20070711,000000,13.17,13.355,13.155,13.265,620734,0
+HAIN.US,D,20070712,000000,13.29,13.9,13.275,13.87,1511186,0
+HAIN.US,D,20070713,000000,13.865,14.02,13.72,14.005,1450554,0
+HAIN.US,D,20070716,000000,14.015,14.045,13.8,13.9,874848,0
+HAIN.US,D,20070717,000000,13.9,14.005,13.83,14,686880,0
+HAIN.US,D,20070718,000000,13.975,13.975,13.745,13.925,760246,0
+HAIN.US,D,20070719,000000,14.01,14.01,13.85,13.92,576114,0
+HAIN.US,D,20070720,000000,13.89,13.985,13.66,13.865,2617650,0
+HAIN.US,D,20070723,000000,13.9,14.095,13.83,13.99,652720,0
+HAIN.US,D,20070724,000000,13.905,13.96,13.685,13.85,1240974,0
+HAIN.US,D,20070725,000000,14.625,15.235,14,14.345,3460338,0
+HAIN.US,D,20070726,000000,14.17,14.275,13.59,13.845,1886934,0
+HAIN.US,D,20070727,000000,13.825,13.91,13.425,13.605,1008002,0
+HAIN.US,D,20070730,000000,13.6,13.775,13.045,13.575,1687628,0
+HAIN.US,D,20070731,000000,13.665,13.805,13.36,13.545,887144,0
+HAIN.US,D,20070801,000000,13.53,13.64,13.08,13.575,828202,0
+HAIN.US,D,20070802,000000,13.63,13.915,13.505,13.79,1111314,0
+HAIN.US,D,20070803,000000,13.81,13.975,13.655,13.705,1692652,0
+HAIN.US,D,20070806,000000,13.745,13.915,13.555,13.88,1259184,0
+HAIN.US,D,20070807,000000,13.785,14.27,13.685,14.205,923662,0
+HAIN.US,D,20070808,000000,14.35,15.9,14.35,14.725,1743062,0
+HAIN.US,D,20070809,000000,14.545,15.59,14.375,15.17,1743128,0
+HAIN.US,D,20070810,000000,15,15.345,14.28,14.97,1643788,0
+HAIN.US,D,20070813,000000,15.205,15.325,14.83,15.04,1391226,0
+HAIN.US,D,20070814,000000,15.15,15.15,14.2,14.425,878396,0
+HAIN.US,D,20070815,000000,14.435,14.96,14.36,14.44,514222,0
+HAIN.US,D,20070816,000000,14.41,14.875,14.11,14.86,953700,0
+HAIN.US,D,20070817,000000,15.475,15.81,14.975,15.065,887080,0
+HAIN.US,D,20070820,000000,15.13,15.285,14.61,14.715,513584,0
+HAIN.US,D,20070821,000000,14.745,14.92,14.64,14.795,608970,0
+HAIN.US,D,20070822,000000,14.97,15.105,14.575,14.68,648884,0
+HAIN.US,D,20070823,000000,14.85,14.975,13.94,14.48,934074,0
+HAIN.US,D,20070824,000000,14.47,14.98,14.315,14.97,504438,0
+HAIN.US,D,20070827,000000,14.935,15.035,14.685,14.775,358938,0
+HAIN.US,D,20070828,000000,14.705,14.87,14.44,14.475,677018,0
+HAIN.US,D,20070829,000000,14.465,14.875,14.14,14.515,860018,0
+HAIN.US,D,20070830,000000,14.55,15.525,14.23,14.84,1476140,0
+HAIN.US,D,20070831,000000,15.055,15.205,14.335,14.63,962898,0
+HAIN.US,D,20070904,000000,14.595,14.98,14.58,14.805,891882,0
+HAIN.US,D,20070905,000000,14.735,14.83,14.525,14.72,510550,0
+HAIN.US,D,20070906,000000,14.805,15.16,14.77,14.87,645916,0
+HAIN.US,D,20070907,000000,14.64,15.005,14.42,14.65,584866,0
+HAIN.US,D,20070910,000000,14.715,14.975,14.43,14.775,531716,0
+HAIN.US,D,20070911,000000,14.89,15.275,14.89,15.145,522338,0
+HAIN.US,D,20070912,000000,15.15,15.15,14.7,14.98,796954,0
+HAIN.US,D,20070913,000000,15.105,15.395,14.885,15.195,836944,0
+HAIN.US,D,20070914,000000,15.045,15.055,14.67,14.95,569550,0
+HAIN.US,D,20070917,000000,14.9,14.995,14.755,14.885,685818,0
+HAIN.US,D,20070918,000000,14.945,15.145,14.655,15.125,486274,0
+HAIN.US,D,20070919,000000,15.255,15.75,15.24,15.685,963446,0
+HAIN.US,D,20070920,000000,15.7,15.84,15.495,15.82,630868,0
+HAIN.US,D,20070921,000000,15.93,16.095,15.57,15.66,858046,0
+HAIN.US,D,20070924,000000,15.69,15.98,15.585,15.885,517208,0
+HAIN.US,D,20070925,000000,15.725,15.785,14.94,15.715,1027076,0
+HAIN.US,D,20070926,000000,15.635,15.89,15.56,15.7,382610,0
+HAIN.US,D,20070927,000000,15.76,16.03,15.435,16,782050,0
+HAIN.US,D,20070928,000000,15.98,16.165,15.84,16.065,1185226,0
+HAIN.US,D,20071001,000000,16.07,16.16,15.745,15.995,623548,0
+HAIN.US,D,20071002,000000,16.035,16.43,15.955,16.43,609442,0
+HAIN.US,D,20071003,000000,16.35,16.555,16.275,16.555,635444,0
+HAIN.US,D,20071004,000000,16.58,16.625,16.23,16.25,447528,0
+HAIN.US,D,20071005,000000,16.41,16.72,16.26,16.575,321058,0
+HAIN.US,D,20071008,000000,16.57,16.745,16.36,16.61,788114,0
+HAIN.US,D,20071009,000000,16.69,17.01,16.435,16.825,612658,0
+HAIN.US,D,20071010,000000,16.855,16.975,16.31,16.52,545920,0
+HAIN.US,D,20071011,000000,16.575,16.73,15.575,15.83,2041710,0
+HAIN.US,D,20071012,000000,15.825,16.135,15.69,16.01,841558,0
+HAIN.US,D,20071015,000000,15.97,15.97,15.315,15.545,1254084,0
+HAIN.US,D,20071016,000000,15.47,16.28,14.845,16,2667372,0
+HAIN.US,D,20071017,000000,16.07,16.835,15.865,16.75,2294286,0
+HAIN.US,D,20071018,000000,16.685,17.22,16.63,16.995,2169374,0
+HAIN.US,D,20071019,000000,16.995,17.37,16.725,16.75,2379492,0
+HAIN.US,D,20071022,000000,16.575,17.035,16.52,16.96,398588,0
+HAIN.US,D,20071023,000000,17.14,17.14,16.725,17.01,566704,0
+HAIN.US,D,20071024,000000,16.915,16.94,16.28,16.88,1059508,0
+HAIN.US,D,20071025,000000,17.225,17.225,16.285,16.455,1498188,0
+HAIN.US,D,20071026,000000,16.67,17.225,16.58,17.18,915192,0
+HAIN.US,D,20071029,000000,17.235,17.57,17.18,17.445,696998,0
+HAIN.US,D,20071030,000000,17.4,17.405,16.715,16.75,1440956,0
+HAIN.US,D,20071031,000000,16.785,17.53,16.785,17.53,1081634,0
+HAIN.US,D,20071101,000000,17.24,17.355,16.615,16.715,1322776,0
+HAIN.US,D,20071102,000000,15.19,16.485,15.19,16.13,2567092,0
+HAIN.US,D,20071105,000000,16.025,16.425,15.955,16.21,653852,0
+HAIN.US,D,20071106,000000,16.235,16.49,16.005,16.395,364618,0
+HAIN.US,D,20071107,000000,16.195,16.325,15.39,15.615,1014698,0
+HAIN.US,D,20071108,000000,15.745,16.19,15.495,16.11,790812,0
+HAIN.US,D,20071109,000000,15.925,16.015,15.57,15.81,608150,0
+HAIN.US,D,20071112,000000,15.74,15.895,15.15,15.37,809642,0
+HAIN.US,D,20071113,000000,15.485,16,15.28,15.9,564844,0
+HAIN.US,D,20071114,000000,15.97,16.025,15.47,15.625,586902,0
+HAIN.US,D,20071115,000000,15.55,15.87,15.18,15.48,923090,0
+HAIN.US,D,20071116,000000,15.52,15.735,15.325,15.615,674358,0
+HAIN.US,D,20071119,000000,15.48,15.48,15.12,15.24,371216,0
+HAIN.US,D,20071120,000000,15.265,15.615,15.085,15.475,429774,0
+HAIN.US,D,20071121,000000,15.415,15.54,15.125,15.19,341870,0
+HAIN.US,D,20071123,000000,15.34,15.725,15.235,15.7,117666,0
+HAIN.US,D,20071126,000000,15.75,16.025,15.625,15.895,852184,0
+HAIN.US,D,20071127,000000,15.91,16.23,15.48,16.135,462920,0
+HAIN.US,D,20071128,000000,16.28,16.83,16.055,16.765,591892,0
+HAIN.US,D,20071129,000000,16.69,16.895,16.445,16.445,593604,0
+HAIN.US,D,20071130,000000,16.65,16.875,16.4,16.54,696858,0
+HAIN.US,D,20071203,000000,16.38,16.545,16.235,16.33,501782,0
+HAIN.US,D,20071204,000000,16.185,16.66,16.06,16.285,542258,0
+HAIN.US,D,20071205,000000,16.5,16.535,16.355,16.485,307470,0
+HAIN.US,D,20071206,000000,16.565,17.065,16.365,16.895,818128,0
+HAIN.US,D,20071207,000000,16.975,16.98,16.075,16.17,1530718,0
+HAIN.US,D,20071210,000000,16.2,16.555,15.65,16.19,1051520,0
+HAIN.US,D,20071211,000000,16.24,16.3,15.635,15.705,913200,0
+HAIN.US,D,20071212,000000,16.11,16.135,15.725,15.845,692050,0
+HAIN.US,D,20071213,000000,15.65,17.025,15.625,16.04,731406,0
+HAIN.US,D,20071214,000000,15.85,16.505,15.715,15.905,796540,0
+HAIN.US,D,20071217,000000,15.82,15.995,15.575,15.575,621492,0
+HAIN.US,D,20071218,000000,15.745,15.875,15.415,15.8,418250,0
+HAIN.US,D,20071219,000000,15.81,16.075,15.61,15.965,540098,0
+HAIN.US,D,20071220,000000,16.105,16.26,15.87,16.13,539852,0
+HAIN.US,D,20071221,000000,16.39,16.39,16,16.055,1001714,0
+HAIN.US,D,20071224,000000,16.135,16.36,15.75,16.045,412048,0
+HAIN.US,D,20071226,000000,16.03,16.52,16,16.365,437222,0
+HAIN.US,D,20071227,000000,16.345,16.4,16,16,285896,0
+HAIN.US,D,20071228,000000,16.145,16.28,16,16.105,276312,0
+HAIN.US,D,20071231,000000,16.04,16.095,15.995,16,545012,0
+HAIN.US,D,20080102,000000,16,16.17,15.795,15.88,425776,0
+HAIN.US,D,20080103,000000,15.9,15.905,15.45,15.635,681720,0
+HAIN.US,D,20080104,000000,15.535,15.705,14.845,14.92,1529146,0
+HAIN.US,D,20080107,000000,15.12,15.395,14.705,15.095,1750612,0
+HAIN.US,D,20080108,000000,15.135,15.27,14.695,14.695,776668,0
+HAIN.US,D,20080109,000000,14.685,14.795,13.93,14.53,1121092,0
+HAIN.US,D,20080110,000000,14.33,14.73,14.24,14.49,652154,0
+HAIN.US,D,20080111,000000,14.345,14.62,14.02,14.195,989056,0
+HAIN.US,D,20080114,000000,14.29,14.34,13.81,13.94,655114,0
+HAIN.US,D,20080115,000000,13.8,14.135,13.71,13.835,979052,0
+HAIN.US,D,20080116,000000,13.825,14.085,13.76,13.875,692950,0
+HAIN.US,D,20080117,000000,14.015,14.195,13.56,13.645,738050,0
+HAIN.US,D,20080118,000000,13.64,13.88,13.505,13.6,900926,0
+HAIN.US,D,20080122,000000,12.83,14.115,12.1,13.675,1408946,0
+HAIN.US,D,20080123,000000,13.3,13.995,13.11,13.96,1371502,0
+HAIN.US,D,20080124,000000,14.07,14.125,13.595,13.925,813136,0
+HAIN.US,D,20080125,000000,14.045,14.05,13.535,13.63,840298,0
+HAIN.US,D,20080128,000000,13.575,14.03,13.52,13.985,541410,0
+HAIN.US,D,20080129,000000,14.09,14.1,13.695,14.005,444076,0
+HAIN.US,D,20080130,000000,13.875,14.3,13.72,13.74,531482,0
+HAIN.US,D,20080131,000000,13.545,13.785,13.2,13.5,2761896,0
+HAIN.US,D,20080201,000000,13.685,13.98,13.365,13.895,1305842,0
+HAIN.US,D,20080204,000000,13.875,13.95,13.715,13.855,1345552,0
+HAIN.US,D,20080205,000000,13.345,13.675,12.885,13.05,1529328,0
+HAIN.US,D,20080206,000000,13.225,13.29,12.66,12.74,1268886,0
+HAIN.US,D,20080207,000000,12.645,13.12,12.625,13.055,874582,0
+HAIN.US,D,20080208,000000,13,13.185,12.86,12.94,743112,0
+HAIN.US,D,20080211,000000,12.92,13.38,12.875,13.18,715020,0
+HAIN.US,D,20080212,000000,13.22,13.44,13.14,13.2,578360,0
+HAIN.US,D,20080213,000000,13.355,13.415,13.065,13.255,568816,0
+HAIN.US,D,20080214,000000,13.31,13.41,12.94,13.035,479744,0
+HAIN.US,D,20080215,000000,12.935,13.025,12.75,12.97,485030,0
+HAIN.US,D,20080219,000000,13.17,13.18,12.815,12.91,402544,0
+HAIN.US,D,20080220,000000,12.845,13.205,12.755,13.19,455748,0
+HAIN.US,D,20080221,000000,13.165,13.39,13.165,13.345,1014620,0
+HAIN.US,D,20080222,000000,13.405,13.57,13.175,13.5,1068354,0
+HAIN.US,D,20080225,000000,13.94,14.125,13.775,14.04,1197218,0
+HAIN.US,D,20080226,000000,13.97,14.23,13.825,14.11,755594,0
+HAIN.US,D,20080227,000000,13.945,14.105,13.8,13.995,535132,0
+HAIN.US,D,20080228,000000,13.91,13.99,13.725,13.885,547498,0
+HAIN.US,D,20080229,000000,13.71,14.025,13.34,13.5,1221738,0
+HAIN.US,D,20080303,000000,13.48,13.75,13.25,13.65,951334,0
+HAIN.US,D,20080304,000000,13.525,13.75,13.355,13.515,811798,0
+HAIN.US,D,20080305,000000,13.61,13.655,13.42,13.51,550210,0
+HAIN.US,D,20080306,000000,13.41,13.62,13.16,13.205,586740,0
+HAIN.US,D,20080307,000000,12.995,13.355,12.78,13.25,1074926,0
+HAIN.US,D,20080310,000000,13.26,13.535,13.035,13.395,999638,0
+HAIN.US,D,20080311,000000,13.785,13.79,13.295,13.54,790614,0
+HAIN.US,D,20080312,000000,13.56,13.85,13.5,13.7,623318,0
+HAIN.US,D,20080313,000000,13.52,13.825,13.345,13.715,448220,0
+HAIN.US,D,20080314,000000,13.805,13.805,13.32,13.47,381132,0
+HAIN.US,D,20080317,000000,13.29,13.67,13.18,13.38,533570,0
+HAIN.US,D,20080318,000000,13.925,14.09,13.625,14.035,683470,0
+HAIN.US,D,20080319,000000,14.11,14.365,14.02,14.02,671060,0
+HAIN.US,D,20080320,000000,14.175,14.185,13.225,13.71,1775790,0
+HAIN.US,D,20080324,000000,13.765,14.135,13.645,13.955,573290,0
+HAIN.US,D,20080325,000000,13.985,14.285,13.955,14.125,481662,0
+HAIN.US,D,20080326,000000,14.03,14.08,13.595,13.8,652634,0
+HAIN.US,D,20080327,000000,13.84,13.93,13.625,13.69,832634,0
+HAIN.US,D,20080328,000000,13.735,14.22,13.63,14.08,1112044,0
+HAIN.US,D,20080331,000000,14.135,14.8,14.095,14.75,1269922,0
+HAIN.US,D,20080401,000000,14.75,15.26,14.625,15.175,972174,0
+HAIN.US,D,20080402,000000,15.2,15.43,15.085,15.16,844090,0
+HAIN.US,D,20080403,000000,15.04,15.08,14.815,14.92,519610,0
+HAIN.US,D,20080404,000000,14.965,14.965,14.73,14.74,502500,0
+HAIN.US,D,20080407,000000,14.815,15.045,14.69,14.8,772776,0
+HAIN.US,D,20080408,000000,14.81,14.925,14.615,14.835,590056,0
+HAIN.US,D,20080409,000000,14.825,14.865,14.31,14.36,472878,0
+HAIN.US,D,20080410,000000,13.49,13.985,13.25,13.735,1665450,0
+HAIN.US,D,20080411,000000,13.545,13.565,13.175,13.21,879364,0
+HAIN.US,D,20080414,000000,13.16,13.74,13.075,13.365,639326,0
+HAIN.US,D,20080415,000000,13.43,13.72,13.285,13.68,408220,0
+HAIN.US,D,20080416,000000,13.84,14,13.64,13.85,925808,0
+HAIN.US,D,20080417,000000,13.815,13.85,13.59,13.625,376028,0
+HAIN.US,D,20080418,000000,13.625,13.78,13.14,13.29,1532516,0
+HAIN.US,D,20080421,000000,13.21,13.245,12.885,13.07,1176058,0
+HAIN.US,D,20080422,000000,12.985,13.025,12.805,13.005,633858,0
+HAIN.US,D,20080423,000000,13.065,13.065,12.78,12.865,483112,0
+HAIN.US,D,20080424,000000,12.845,12.96,12.465,12.68,1845272,0
+HAIN.US,D,20080425,000000,12.705,12.845,12.535,12.62,761998,0
+HAIN.US,D,20080428,000000,12.62,12.75,12.485,12.51,826748,0
+HAIN.US,D,20080429,000000,12.51,12.51,12.315,12.395,1168004,0
+HAIN.US,D,20080430,000000,12.425,12.715,12.31,12.34,911924,0
+HAIN.US,D,20080501,000000,12.355,12.695,12.355,12.575,1115366,0
+HAIN.US,D,20080502,000000,12.8,12.8,12.24,12.31,1153898,0
+HAIN.US,D,20080505,000000,12.68,13.44,12.595,12.755,2933376,0
+HAIN.US,D,20080506,000000,12.625,12.9,12.56,12.76,1370408,0
+HAIN.US,D,20080507,000000,12.825,13.315,12.75,13.155,1471706,0
+HAIN.US,D,20080508,000000,13.135,13.35,12.98,13.04,988296,0
+HAIN.US,D,20080509,000000,12.995,13.225,12.95,13.125,1173468,0
+HAIN.US,D,20080512,000000,13.165,13.245,13.015,13.18,564906,0
+HAIN.US,D,20080513,000000,13.145,13.29,12.975,13.055,762322,0
+HAIN.US,D,20080514,000000,13.065,13.38,13.065,13.15,862674,0
+HAIN.US,D,20080515,000000,13.125,13.4,13.015,13.385,542198,0
+HAIN.US,D,20080516,000000,13.45,13.45,13.055,13.27,602444,0
+HAIN.US,D,20080519,000000,13.225,13.425,13.075,13.365,653270,0
+HAIN.US,D,20080520,000000,13.31,13.405,13.16,13.26,535798,0
+HAIN.US,D,20080521,000000,13.24,13.55,13.215,13.33,551204,0
+HAIN.US,D,20080522,000000,13.355,13.49,13.14,13.395,693728,0
+HAIN.US,D,20080523,000000,13.335,13.415,13.265,13.345,585092,0
+HAIN.US,D,20080527,000000,13.385,13.89,13.09,13.845,681770,0
+HAIN.US,D,20080528,000000,13.83,14.2,13.775,14.035,889008,0
+HAIN.US,D,20080529,000000,13.99,14.465,13.95,14.365,639764,0
+HAIN.US,D,20080530,000000,14.39,14.44,14.25,14.385,635056,0
+HAIN.US,D,20080602,000000,14.37,14.47,14.08,14.44,1759418,0
+HAIN.US,D,20080603,000000,14.525,14.85,14.455,14.56,1127388,0
+HAIN.US,D,20080604,000000,14.505,14.6,14.37,14.46,1025342,0
+HAIN.US,D,20080605,000000,14.45,14.76,14.425,14.6,612744,0
+HAIN.US,D,20080606,000000,14.5,14.62,14.41,14.46,949236,0
+HAIN.US,D,20080609,000000,14.51,14.715,14.44,14.56,758250,0
+HAIN.US,D,20080610,000000,14.465,14.645,14.33,14.545,477886,0
+HAIN.US,D,20080611,000000,14.495,14.575,14.14,14.15,661418,0
+HAIN.US,D,20080612,000000,14.27,14.27,13.92,14.02,835620,0
+HAIN.US,D,20080613,000000,14.02,14.05,13.7,13.745,1404596,0
+HAIN.US,D,20080616,000000,13.72,13.895,13.265,13.58,941436,0
+HAIN.US,D,20080617,000000,13.645,13.69,13.505,13.53,494872,0
+HAIN.US,D,20080618,000000,13.49,13.53,13.205,13.275,401412,0
+HAIN.US,D,20080619,000000,13.265,13.47,13.215,13.43,401680,0
+HAIN.US,D,20080620,000000,13.375,13.44,12.955,13.24,1388328,0
+HAIN.US,D,20080623,000000,13.295,13.495,12.845,12.86,455896,0
+HAIN.US,D,20080624,000000,12.74,13.075,12.575,12.775,524998,0
+HAIN.US,D,20080625,000000,12.78,12.875,12.485,12.51,1044862,0
+HAIN.US,D,20080626,000000,12.46,12.67,12.11,12.17,709048,0
+HAIN.US,D,20080627,000000,12.165,12.21,11.855,11.915,1779402,0
+HAIN.US,D,20080630,000000,11.91,11.99,11.73,11.74,848234,0
+HAIN.US,D,20080701,000000,11.58,11.815,11.535,11.785,1106388,0
+HAIN.US,D,20080702,000000,11.755,11.95,11.465,11.545,792920,0
+HAIN.US,D,20080703,000000,11.55,11.705,11.455,11.485,194016,0
+HAIN.US,D,20080707,000000,11.565,11.705,11.415,11.585,577716,0
+HAIN.US,D,20080708,000000,11.675,11.875,11.475,11.87,1228294,0
+HAIN.US,D,20080709,000000,11.825,12.025,11.75,11.75,1325232,0
+HAIN.US,D,20080710,000000,11.755,12.005,11.46,11.915,1117428,0
+HAIN.US,D,20080711,000000,11.835,11.93,11.555,11.825,937414,0
+HAIN.US,D,20080714,000000,11.91,12.08,11.8,11.83,610928,0
+HAIN.US,D,20080715,000000,11.705,12.15,11.505,11.97,746950,0
+HAIN.US,D,20080716,000000,11.88,12.325,11.775,12.2,403950,0
+HAIN.US,D,20080717,000000,12.275,12.345,11.905,12,1283906,0
+HAIN.US,D,20080718,000000,12.045,12.225,11.965,12.14,614896,0
+HAIN.US,D,20080721,000000,12.16,12.275,11.75,12.275,408424,0
+HAIN.US,D,20080722,000000,12.235,12.68,12.185,12.675,633374,0
+HAIN.US,D,20080723,000000,12.68,12.91,12.595,12.905,680436,0
+HAIN.US,D,20080724,000000,12.915,12.99,12.57,12.63,507852,0
+HAIN.US,D,20080725,000000,12.71,12.97,12.61,12.65,550280,0
+HAIN.US,D,20080728,000000,12.595,13.175,12.495,13.15,1260092,0
+HAIN.US,D,20080729,000000,13.215,13.47,13.07,13.28,1041010,0
+HAIN.US,D,20080730,000000,13.28,13.455,13.1,13.225,514912,0
+HAIN.US,D,20080731,000000,13.085,13.21,13.02,13.07,404704,0
+HAIN.US,D,20080801,000000,13.12,13.265,12.9,13.175,1127812,0
+HAIN.US,D,20080804,000000,13.19,13.375,12.935,13.165,975380,0
+HAIN.US,D,20080805,000000,13.26,13.42,13,13.32,931796,0
+HAIN.US,D,20080806,000000,12.975,12.975,12.315,12.605,1946346,0
+HAIN.US,D,20080807,000000,12.485,12.545,12.345,12.345,731612,0
+HAIN.US,D,20080808,000000,12.38,12.655,12.15,12.63,958352,0
+HAIN.US,D,20080811,000000,12.655,13.605,12.655,13.595,781842,0
+HAIN.US,D,20080812,000000,13.535,13.58,13.125,13.26,785416,0
+HAIN.US,D,20080813,000000,13.275,13.505,13.17,13.345,577696,0
+HAIN.US,D,20080814,000000,13.245,13.4,13.2,13.28,580644,0
+HAIN.US,D,20080815,000000,13.43,13.595,13.215,13.335,668772,0
+HAIN.US,D,20080818,000000,13.33,13.42,12.97,13.085,634948,0
+HAIN.US,D,20080819,000000,13.01,13.21,12.83,12.895,683792,0
+HAIN.US,D,20080820,000000,12.97,13.105,12.75,12.98,670044,0
+HAIN.US,D,20080821,000000,12.865,13.09,12.575,12.595,711944,0
+HAIN.US,D,20080822,000000,12.675,13.015,12.62,12.73,587828,0
+HAIN.US,D,20080825,000000,12.575,12.69,12.23,12.42,1061902,0
+HAIN.US,D,20080826,000000,12.375,12.5,12.285,12.495,933016,0
+HAIN.US,D,20080827,000000,13.315,13.39,12.81,12.86,2035810,0
+HAIN.US,D,20080828,000000,12.855,13.23,12.75,13.2,587732,0
+HAIN.US,D,20080829,000000,13.135,13.16,12.905,12.995,678898,0
+HAIN.US,D,20080902,000000,13.17,13.335,13.1,13.275,1004474,0
+HAIN.US,D,20080903,000000,13.225,13.485,13.2,13.335,716334,0
+HAIN.US,D,20080904,000000,12.18,13.31,12.18,13.145,661036,0
+HAIN.US,D,20080905,000000,13.14,13.42,12.85,13.34,974676,0
+HAIN.US,D,20080908,000000,13.6,13.75,13.21,13.36,660100,0
+HAIN.US,D,20080909,000000,13.34,13.75,13.34,13.435,953520,0
+HAIN.US,D,20080910,000000,13.48,13.49,12.92,13.12,909812,0
+HAIN.US,D,20080911,000000,13.1,13.195,12.865,13.06,884418,0
+HAIN.US,D,20080912,000000,13,13.13,12.84,12.91,722700,0
+HAIN.US,D,20080915,000000,12.725,13.135,12.44,12.905,980578,0
+HAIN.US,D,20080916,000000,12.77,13.715,12.77,13.575,962580,0
+HAIN.US,D,20080917,000000,13.4,13.99,13.4,13.805,1392382,0
+HAIN.US,D,20080918,000000,13.805,14.56,13.445,14.25,2528198,0
+HAIN.US,D,20080919,000000,14.915,15.24,14.12,15.01,2728022,0
+HAIN.US,D,20080922,000000,14.855,15.63,14.335,15.49,3290474,0
+HAIN.US,D,20080923,000000,15.47,15.62,14.365,14.49,3139108,0
+HAIN.US,D,20080924,000000,14.48,14.48,13.675,13.72,1624852,0
+HAIN.US,D,20080925,000000,13.82,13.83,13.435,13.68,1010490,0
+HAIN.US,D,20080926,000000,13.435,13.92,13.405,13.87,772966,0
+HAIN.US,D,20080929,000000,13.62,13.815,12.73,13.445,782104,0
+HAIN.US,D,20080930,000000,13.53,13.805,13.205,13.765,951658,0
+HAIN.US,D,20081001,000000,13.69,14.345,13.53,14.335,647544,0
+HAIN.US,D,20081002,000000,14.235,14.52,13.695,13.72,817352,0
+HAIN.US,D,20081003,000000,13.325,13.75,13.06,13.085,800398,0
+HAIN.US,D,20081006,000000,12.865,13.365,12.07,12.32,1424920,0
+HAIN.US,D,20081007,000000,12.63,12.705,11.76,11.775,787108,0
+HAIN.US,D,20081008,000000,13.475,13.59,11.07,11.125,1391212,0
+HAIN.US,D,20081009,000000,11.155,11.66,10,10.03,1335324,0
+HAIN.US,D,20081010,000000,9.71,11.145,8.995,10.495,2425308,0
+HAIN.US,D,20081013,000000,10.915,11.74,10.765,11.74,1098664,0
+HAIN.US,D,20081014,000000,12.01,12.185,11.135,11.37,1310314,0
+HAIN.US,D,20081015,000000,11.225,11.79,10.9,10.95,1048100,0
+HAIN.US,D,20081016,000000,10.87,11.9,10.87,11.755,1864652,0
+HAIN.US,D,20081017,000000,11.335,12.505,11.215,12.41,1513834,0
+HAIN.US,D,20081020,000000,12.685,12.745,12.06,12.52,1405820,0
+HAIN.US,D,20081021,000000,12.39,12.66,12.1,12.335,703512,0
+HAIN.US,D,20081022,000000,12.08,12.215,11.735,11.935,869372,0
+HAIN.US,D,20081023,000000,11.96,12.32,11.215,11.63,942596,0
+HAIN.US,D,20081024,000000,10.62,11.385,10.6,11.135,1208642,0
+HAIN.US,D,20081027,000000,10.955,11.13,10.595,10.595,1516092,0
+HAIN.US,D,20081028,000000,10.725,10.935,9.935,10.61,1316138,0
+HAIN.US,D,20081029,000000,10.67,10.985,9.875,10.285,2109838,0
+HAIN.US,D,20081030,000000,10.535,11.195,10.455,11.13,938774,0
+HAIN.US,D,20081031,000000,11.045,11.78,10.9,11.62,1618480,0
+HAIN.US,D,20081103,000000,11.73,12.12,11.625,11.855,892472,0
+HAIN.US,D,20081104,000000,11.52,11.895,11.12,11.205,966188,0
+HAIN.US,D,20081105,000000,11.08,11.555,10.725,10.79,906924,0
+HAIN.US,D,20081106,000000,10.74,10.89,10.515,10.53,750000,0
+HAIN.US,D,20081107,000000,10.625,10.805,10.355,10.475,505148,0
+HAIN.US,D,20081110,000000,10.695,10.695,10.245,10.37,370318,0
+HAIN.US,D,20081111,000000,10.34,10.37,9.86,9.9,934206,0
+HAIN.US,D,20081112,000000,9.76,10.285,9.165,9.21,911984,0
+HAIN.US,D,20081113,000000,9.235,9.58,8.9,9.5,1969334,0
+HAIN.US,D,20081114,000000,9.35,9.68,9.005,9.03,835624,0
+HAIN.US,D,20081117,000000,8.95,9.325,8.88,8.9,711200,0
+HAIN.US,D,20081118,000000,8.905,9.045,8.725,8.875,1648088,0
+HAIN.US,D,20081119,000000,8.77,9.205,8.25,8.25,939134,0
+HAIN.US,D,20081120,000000,8.21,8.27,7.53,7.565,1410352,0
+HAIN.US,D,20081121,000000,7.65,7.65,7.045,7.52,1865460,0
+HAIN.US,D,20081124,000000,7.585,7.835,7.3,7.765,1631938,0
+HAIN.US,D,20081125,000000,7.81,8.015,7.545,7.995,2363414,0
+HAIN.US,D,20081126,000000,7.81,8.045,7.63,8,902484,0
+HAIN.US,D,20081128,000000,7.89,8.005,7.67,7.87,379172,0
+HAIN.US,D,20081201,000000,7.685,8.21,7.51,7.57,1219978,0
+HAIN.US,D,20081202,000000,7.73,7.925,7.475,7.69,1237900,0
+HAIN.US,D,20081203,000000,7.515,8.105,7.485,8.075,1270270,0
+HAIN.US,D,20081204,000000,8.01,8.52,7.705,7.835,1678354,0
+HAIN.US,D,20081205,000000,7.7,8.265,7.5,8.26,844494,0
+HAIN.US,D,20081208,000000,8.44,8.575,8.105,8.31,1173110,0
+HAIN.US,D,20081209,000000,8.28,8.57,8.25,8.345,799014,0
+HAIN.US,D,20081210,000000,8.395,8.72,8.105,8.705,907144,0
+HAIN.US,D,20081211,000000,8.605,8.84,8.42,8.48,703206,0
+HAIN.US,D,20081212,000000,8.35,8.665,8.145,8.64,729530,0
+HAIN.US,D,20081215,000000,8.665,8.735,8.23,8.38,534200,0
+HAIN.US,D,20081216,000000,8.535,8.71,8.3,8.695,800566,0
+HAIN.US,D,20081217,000000,8.595,9.035,8.48,8.81,915530,0
+HAIN.US,D,20081218,000000,8.8,9.155,8.685,8.805,584346,0
+HAIN.US,D,20081219,000000,8.965,9.395,8.8,9.215,1005236,0
+HAIN.US,D,20081222,000000,9.265,9.265,8.865,9.085,614712,0
+HAIN.US,D,20081223,000000,9.125,9.265,8.78,8.87,548478,0
+HAIN.US,D,20081224,000000,8.88,9.125,8.66,8.835,502550,0
+HAIN.US,D,20081226,000000,8.91,9.015,8.82,8.985,315498,0
+HAIN.US,D,20081229,000000,8.99,9.01,8.815,8.92,424166,0
+HAIN.US,D,20081230,000000,8.985,9.205,8.695,9.19,555686,0
+HAIN.US,D,20081231,000000,9.225,9.6,9.18,9.545,578104,0
+HAIN.US,D,20090102,000000,9.555,9.805,9.38,9.755,404012,0
+HAIN.US,D,20090105,000000,9.745,9.795,9.435,9.775,975352,0
+HAIN.US,D,20090106,000000,9.785,10.155,9.55,9.9,874428,0
+HAIN.US,D,20090107,000000,9.725,10.1,9.45,9.57,441250,0
+HAIN.US,D,20090108,000000,9.585,9.795,9.28,9.55,319782,0
+HAIN.US,D,20090109,000000,9.505,9.525,9.04,9.055,695162,0
+HAIN.US,D,20090112,000000,9.065,9.27,8.33,8.455,1633064,0
+HAIN.US,D,20090113,000000,8.46,8.795,8.25,8.3,1219724,0
+HAIN.US,D,20090114,000000,8.17,8.32,8.03,8.14,558148,0
+HAIN.US,D,20090115,000000,8.125,8.34,7.99,8.34,965364,0
+HAIN.US,D,20090116,000000,8.395,8.42,8.095,8.295,452772,0
+HAIN.US,D,20090120,000000,8.24,8.495,7.75,7.775,632696,0
+HAIN.US,D,20090121,000000,7.81,8.085,7.78,7.975,1002024,0
+HAIN.US,D,20090122,000000,7.79,8.005,7.565,7.92,938676,0
+HAIN.US,D,20090123,000000,7.75,7.99,7.665,7.875,577880,0
+HAIN.US,D,20090126,000000,7.89,8.035,7.75,7.775,1136372,0
+HAIN.US,D,20090127,000000,7.775,8.025,7.775,7.855,511588,0
+HAIN.US,D,20090128,000000,7.995,8,7.89,7.925,394752,0
+HAIN.US,D,20090129,000000,7.865,8.01,7.755,7.86,1432962,0
+HAIN.US,D,20090130,000000,7.91,7.925,7.505,7.61,1042124,0
+HAIN.US,D,20090202,000000,7.495,7.625,7.395,7.53,734588,0
+HAIN.US,D,20090203,000000,7.25,7.425,6.99,7.415,1727662,0
+HAIN.US,D,20090204,000000,7.77,7.77,7.05,7.17,1285544,0
+HAIN.US,D,20090205,000000,7.01,7.29,6.75,7.17,2082134,0
+HAIN.US,D,20090206,000000,7.185,7.665,7.11,7.615,1204528,0
+HAIN.US,D,20090209,000000,7.61,7.64,7.37,7.555,705906,0
+HAIN.US,D,20090210,000000,7.49,7.77,7.15,7.19,900654,0
+HAIN.US,D,20090211,000000,7.16,7.23,7.035,7.16,814666,0
+HAIN.US,D,20090212,000000,7.035,7.355,7.01,7.335,739448,0
+HAIN.US,D,20090213,000000,7.32,7.42,7.23,7.26,554202,0
+HAIN.US,D,20090217,000000,7.035,7.16,6.825,6.9,1039836,0
+HAIN.US,D,20090218,000000,6.965,6.965,6.64,6.75,978324,0
+HAIN.US,D,20090219,000000,6.795,6.915,6.695,6.865,810010,0
+HAIN.US,D,20090220,000000,6.755,7.175,6.72,7.035,1218998,0
+HAIN.US,D,20090223,000000,6.98,7.24,6.95,7.01,1484432,0
+HAIN.US,D,20090224,000000,7.08,7.38,7,7.355,1248830,0
+HAIN.US,D,20090225,000000,7.28,7.33,7.095,7.165,964014,0
+HAIN.US,D,20090226,000000,7.2,7.32,6.935,6.955,834928,0
+HAIN.US,D,20090227,000000,6.835,7.165,6.835,7.04,727036,0
+HAIN.US,D,20090302,000000,6.73,7.04,6.56,6.575,972294,0
+HAIN.US,D,20090303,000000,6.66,6.685,6.37,6.39,1283762,0
+HAIN.US,D,20090304,000000,6.485,6.74,6.485,6.66,537576,0
+HAIN.US,D,20090305,000000,6.535,6.565,6.045,6.09,1035088,0
+HAIN.US,D,20090306,000000,6.15,6.255,5.815,5.945,1267774,0
+HAIN.US,D,20090309,000000,5.87,5.965,5.615,5.645,1382358,0
+HAIN.US,D,20090310,000000,6.245,6.245,5.59,5.94,788578,0
+HAIN.US,D,20090311,000000,5.955,5.98,5.81,5.88,739810,0
+HAIN.US,D,20090312,000000,5.84,6.385,5.765,6.35,1433072,0
+HAIN.US,D,20090313,000000,6.36,6.4,6.15,6.28,1652012,0
+HAIN.US,D,20090316,000000,6.37,6.815,6.37,6.625,1426408,0
+HAIN.US,D,20090317,000000,6.92,6.92,6.645,6.82,732780,0
+HAIN.US,D,20090318,000000,7.12,7.12,6.515,6.885,675660,0
+HAIN.US,D,20090319,000000,6.95,7.015,6.705,6.865,702706,0
+HAIN.US,D,20090320,000000,6.815,6.89,6.47,6.51,1373442,0
+HAIN.US,D,20090323,000000,6.655,7.06,6.495,7.06,1126200,0
+HAIN.US,D,20090324,000000,6.965,7.12,6.885,6.9,747876,0
+HAIN.US,D,20090325,000000,6.93,7.23,6.86,7.06,1126836,0
+HAIN.US,D,20090326,000000,7.16,7.395,6.975,7.28,1012070,0
+HAIN.US,D,20090327,000000,7.175,7.31,7.135,7.215,873794,0
+HAIN.US,D,20090330,000000,7.065,7.325,6.97,7.245,957514,0
+HAIN.US,D,20090331,000000,7.305,7.315,7.115,7.12,727676,0
+HAIN.US,D,20090401,000000,6.98,7.315,6.975,7.27,774988,0
+HAIN.US,D,20090402,000000,7.4,7.775,7.28,7.685,1029916,0
+HAIN.US,D,20090403,000000,7.69,8.075,7.44,8.065,1179174,0
+HAIN.US,D,20090406,000000,7.945,8.09,7.815,7.82,939286,0
+HAIN.US,D,20090407,000000,7.74,7.84,7.52,7.525,943784,0
+HAIN.US,D,20090408,000000,7.6,7.675,7.505,7.635,607088,0
+HAIN.US,D,20090409,000000,7.815,7.965,7.745,7.965,613094,0
+HAIN.US,D,20090413,000000,7.85,7.96,7.82,7.915,432632,0
+HAIN.US,D,20090414,000000,7.76,7.965,7.625,7.67,340950,0
+HAIN.US,D,20090415,000000,7.6,7.9,7.6,7.84,324976,0
+HAIN.US,D,20090416,000000,7.885,8.045,7.77,8.005,404048,0
+HAIN.US,D,20090417,000000,8.03,8.085,7.83,8.005,1083474,0
+HAIN.US,D,20090420,000000,7.82,8.02,7.625,7.72,549530,0
+HAIN.US,D,20090421,000000,7.67,8.055,7.67,8.055,558092,0
+HAIN.US,D,20090422,000000,7.915,8.205,7.915,7.93,759712,0
+HAIN.US,D,20090423,000000,7.96,8.1,7.84,7.91,1057512,0
+HAIN.US,D,20090424,000000,8.005,8.285,7.875,8.185,740912,0
+HAIN.US,D,20090427,000000,8.005,8.16,7.95,8.035,657974,0
+HAIN.US,D,20090428,000000,7.98,8.235,7.87,8.055,588668,0
+HAIN.US,D,20090429,000000,8.055,8.255,8.055,8.15,931658,0
+HAIN.US,D,20090430,000000,8.155,8.46,8.06,8.345,683668,0
+HAIN.US,D,20090501,000000,8.3,8.445,8.09,8.28,573388,0
+HAIN.US,D,20090504,000000,8.33,9.1,8.275,9.025,1750612,0
+HAIN.US,D,20090505,000000,8.175,8.995,7.83,8.055,2563908,0
+HAIN.US,D,20090506,000000,8.16,8.25,7.925,8,1063614,0
+HAIN.US,D,20090507,000000,8.075,8.095,7.795,7.915,925560,0
+HAIN.US,D,20090508,000000,8.02,8.06,7.9,8.05,769650,0
+HAIN.US,D,20090511,000000,7.92,8.115,7.85,8.085,685660,0
+HAIN.US,D,20090512,000000,7.75,8.215,7.75,8.095,704478,0
+HAIN.US,D,20090513,000000,8.005,8.115,7.93,7.985,972204,0
+HAIN.US,D,20090514,000000,8.045,8.25,7.925,8.17,405620,0
+HAIN.US,D,20090515,000000,7.905,8.335,7.905,8.325,712672,0
+HAIN.US,D,20090518,000000,8.335,8.505,8.21,8.325,1044906,0
+HAIN.US,D,20090519,000000,8.33,8.41,8.225,8.35,396690,0
+HAIN.US,D,20090520,000000,8.39,8.65,8.305,8.335,539096,0
+HAIN.US,D,20090521,000000,8.245,8.305,8.035,8.165,418594,0
+HAIN.US,D,20090522,000000,8.19,8.225,8.04,8.05,330680,0
+HAIN.US,D,20090526,000000,7.95,8.71,7.885,8.7,622960,0
+HAIN.US,D,20090527,000000,8.66,8.775,8.5,8.51,398896,0
+HAIN.US,D,20090528,000000,8.545,8.62,8.36,8.5,342160,0
+HAIN.US,D,20090529,000000,8.5,8.7,8.415,8.585,572338,0
+HAIN.US,D,20090601,000000,8.66,9.005,8.66,8.955,447934,0
+HAIN.US,D,20090602,000000,8.885,9.27,8.86,9.23,933178,0
+HAIN.US,D,20090603,000000,9.15,9.34,8.955,9.04,747594,0
+HAIN.US,D,20090604,000000,9.07,9.29,8.95,9.195,600056,0
+HAIN.US,D,20090605,000000,9.25,9.29,9.07,9.12,410356,0
+HAIN.US,D,20090608,000000,9.145,9.22,8.945,9.12,336856,0
+HAIN.US,D,20090609,000000,9.195,9.25,9.035,9.05,337032,0
+HAIN.US,D,20090610,000000,9.095,9.24,8.565,8.615,937138,0
+HAIN.US,D,20090611,000000,8.73,8.785,8.495,8.505,672856,0
+HAIN.US,D,20090612,000000,8.465,8.58,8.365,8.44,474936,0
+HAIN.US,D,20090615,000000,8.4,8.415,8.125,8.2,373242,0
+HAIN.US,D,20090616,000000,8.25,8.35,7.985,8.01,421026,0
+HAIN.US,D,20090617,000000,8.005,8.175,8.005,8.135,374848,0
+HAIN.US,D,20090618,000000,8.1,8.305,8.095,8.195,415946,0
+HAIN.US,D,20090619,000000,8.335,8.475,8.3,8.335,489192,0
+HAIN.US,D,20090622,000000,8.3,8.3,8,8.02,493580,0
+HAIN.US,D,20090623,000000,8.045,8.105,7.96,7.965,407302,0
+HAIN.US,D,20090624,000000,8.01,8.185,7.96,7.97,639400,0
+HAIN.US,D,20090625,000000,7.9,8.06,7.775,7.935,597806,0
+HAIN.US,D,20090626,000000,7.89,8.025,7.78,7.98,1139952,0
+HAIN.US,D,20090629,000000,7.99,7.995,7.855,7.875,502922,0
+HAIN.US,D,20090630,000000,7.995,7.995,7.785,7.805,406662,0
+HAIN.US,D,20090701,000000,7.84,8.08,7.84,8.075,887292,0
+HAIN.US,D,20090702,000000,7.945,8.03,7.76,7.82,351120,0
+HAIN.US,D,20090706,000000,7.815,7.935,7.715,7.83,943024,0
+HAIN.US,D,20090707,000000,7.855,7.92,7.795,7.795,424962,0
+HAIN.US,D,20090708,000000,7.805,7.895,7.52,7.585,874070,0
+HAIN.US,D,20090709,000000,7.61,7.755,7.515,7.595,483426,0
+HAIN.US,D,20090710,000000,7.61,7.73,7.555,7.63,272476,0
+HAIN.US,D,20090713,000000,7.7,7.7,7.545,7.625,831208,0
+HAIN.US,D,20090714,000000,7.63,7.715,7.44,7.5,599044,0
+HAIN.US,D,20090715,000000,7.58,7.735,7.515,7.55,912532,0
+HAIN.US,D,20090716,000000,7.585,7.67,7.565,7.625,609036,0
+HAIN.US,D,20090717,000000,7.945,7.965,7.6,7.905,860792,0
+HAIN.US,D,20090720,000000,7.92,7.95,7.75,7.85,454898,0
+HAIN.US,D,20090721,000000,7.915,7.93,7.67,7.725,274128,0
+HAIN.US,D,20090722,000000,7.665,7.885,7.58,7.785,407146,0
+HAIN.US,D,20090723,000000,7.755,8.065,7.665,7.955,623502,0
+HAIN.US,D,20090724,000000,7.92,8.015,7.615,8,359912,0
+HAIN.US,D,20090727,000000,7.97,8,7.85,7.92,273334,0
+HAIN.US,D,20090728,000000,7.89,8.12,7.89,8.105,407926,0
+HAIN.US,D,20090729,000000,8.055,8.145,8.025,8.105,525858,0
+HAIN.US,D,20090730,000000,8.125,8.32,8.06,8.23,530900,0
+HAIN.US,D,20090731,000000,8.175,8.385,8.175,8.305,435108,0
+HAIN.US,D,20090803,000000,8.32,8.44,8.205,8.425,444910,0
+HAIN.US,D,20090804,000000,8.47,8.61,8.43,8.525,406976,0
+HAIN.US,D,20090805,000000,8.6,8.615,8.4,8.49,467906,0
+HAIN.US,D,20090806,000000,8.645,8.74,8.44,8.475,329228,0
+HAIN.US,D,20090807,000000,8.745,8.995,8.63,8.95,723926,0
+HAIN.US,D,20090810,000000,8.97,8.97,8.73,8.89,278022,0
+HAIN.US,D,20090811,000000,9.04,9.075,8.81,8.9,449602,0
+HAIN.US,D,20090812,000000,8.88,9.215,8.86,9.14,465506,0
+HAIN.US,D,20090813,000000,9.14,9.23,8.95,9.175,411114,0
+HAIN.US,D,20090814,000000,9.135,9.22,8.89,9.11,331810,0
+HAIN.US,D,20090817,000000,8.94,9.185,8.855,8.885,407796,0
+HAIN.US,D,20090818,000000,8.995,9.01,8.84,8.86,303094,0
+HAIN.US,D,20090819,000000,8.785,9.04,8.785,8.975,262264,0
+HAIN.US,D,20090820,000000,8.93,9.11,8.785,9,332552,0
+HAIN.US,D,20090821,000000,9.125,9.485,9.05,9.445,779514,0
+HAIN.US,D,20090824,000000,9.44,9.465,9.065,9.115,914824,0
+HAIN.US,D,20090825,000000,9.185,9.425,8.935,9,945218,0
+HAIN.US,D,20090826,000000,8.275,8.695,8.25,8.33,2454702,0
+HAIN.US,D,20090827,000000,8.335,8.42,8.075,8.185,1590992,0
+HAIN.US,D,20090828,000000,8.285,8.285,8.025,8.04,712528,0
+HAIN.US,D,20090831,000000,8.015,8.085,7.89,8,606130,0
+HAIN.US,D,20090901,000000,7.98,8.135,7.815,7.87,625790,0
+HAIN.US,D,20090902,000000,7.875,7.97,7.78,7.92,949328,0
+HAIN.US,D,20090903,000000,7.905,8.075,7.84,8.07,561688,0
+HAIN.US,D,20090904,000000,8.03,8.145,7.985,8.145,388584,0
+HAIN.US,D,20090908,000000,8.205,8.265,8.11,8.25,501874,0
+HAIN.US,D,20090909,000000,8.26,8.31,8.235,8.25,720540,0
+HAIN.US,D,20090910,000000,8.22,8.31,8.205,8.25,902740,0
+HAIN.US,D,20090911,000000,8.285,8.315,8.11,8.13,881462,0
+HAIN.US,D,20090914,000000,8.09,8.26,8.025,8.245,525728,0
+HAIN.US,D,20090915,000000,8.225,8.365,8.16,8.3,1851114,0
+HAIN.US,D,20090916,000000,8.3,8.36,8.28,8.35,652676,0
+HAIN.US,D,20090917,000000,8.345,8.385,8.24,8.315,879356,0
+HAIN.US,D,20090918,000000,8.34,8.865,8.315,8.855,1682736,0
+HAIN.US,D,20090921,000000,9.2,9.73,9.08,9.435,2769376,0
+HAIN.US,D,20090922,000000,9.525,9.84,9.49,9.68,1565078,0
+HAIN.US,D,20090923,000000,9.705,9.83,9.61,9.65,1014758,0
+HAIN.US,D,20090924,000000,9.725,9.725,9.525,9.56,835614,0
+HAIN.US,D,20090925,000000,9.62,9.67,9.51,9.53,909748,0
+HAIN.US,D,20090928,000000,9.635,9.885,9.46,9.805,1069298,0
+HAIN.US,D,20090929,000000,9.84,9.865,9.675,9.755,475424,0
+HAIN.US,D,20090930,000000,9.79,9.79,9.515,9.585,804076,0
+HAIN.US,D,20091001,000000,9.565,9.62,9.47,9.535,944858,0
+HAIN.US,D,20091002,000000,9.49,9.59,9.395,9.475,947600,0
+HAIN.US,D,20091005,000000,9.545,9.545,9.24,9.36,750434,0
+HAIN.US,D,20091006,000000,9.385,9.485,9.305,9.345,807700,0
+HAIN.US,D,20091007,000000,9.315,9.41,9.255,9.305,351114,0
+HAIN.US,D,20091008,000000,9.45,9.845,9.345,9.72,1334846,0
+HAIN.US,D,20091009,000000,9.77,9.95,9.625,9.815,1221176,0
+HAIN.US,D,20091012,000000,9.805,9.83,9.605,9.615,582232,0
+HAIN.US,D,20091013,000000,9.575,9.715,9.37,9.43,846464,0
+HAIN.US,D,20091014,000000,9.51,9.545,9.44,9.525,505838,0
+HAIN.US,D,20091015,000000,9.54,9.635,9.495,9.515,781158,0
+HAIN.US,D,20091016,000000,9.495,9.54,9.345,9.4,741090,0
+HAIN.US,D,20091019,000000,9.4,9.445,9.255,9.425,680700,0
+HAIN.US,D,20091020,000000,9.56,9.61,9.13,9.23,1033854,0
+HAIN.US,D,20091021,000000,9.2,9.51,9.15,9.175,565236,0
+HAIN.US,D,20091022,000000,9.165,9.275,8.875,9.175,884046,0
+HAIN.US,D,20091023,000000,9.17,9.325,9.055,9.11,609970,0
+HAIN.US,D,20091026,000000,9.125,9.35,9.08,9.14,603164,0
+HAIN.US,D,20091027,000000,9.13,9.385,8.91,9.335,869014,0
+HAIN.US,D,20091028,000000,9.275,9.395,9.09,9.125,820990,0
+HAIN.US,D,20091029,000000,9.18,9.245,9.055,9.215,565336,0
+HAIN.US,D,20091030,000000,9.125,9.14,8.725,8.77,957526,0
+HAIN.US,D,20091102,000000,8.85,9.005,8.68,8.865,1123468,0
+HAIN.US,D,20091103,000000,8.845,8.97,8.68,8.8,594140,0
+HAIN.US,D,20091104,000000,8.815,8.89,8.655,8.86,1419048,0
+HAIN.US,D,20091105,000000,8.98,9.545,8.875,9.42,1695862,0
+HAIN.US,D,20091106,000000,9.5,9.86,9.22,9.695,1077922,0
+HAIN.US,D,20091109,000000,9.805,9.915,9.55,9.6,1653178,0
+HAIN.US,D,20091110,000000,9.495,9.52,9.025,9.12,1811014,0
+HAIN.US,D,20091111,000000,9.215,9.24,9.05,9.1,1489562,0
+HAIN.US,D,20091112,000000,9.08,9.175,8.955,9.01,1123982,0
+HAIN.US,D,20091113,000000,9.1,9.255,9.015,9.255,1029588,0
+HAIN.US,D,20091116,000000,9.345,9.685,9.225,9.565,1288484,0
+HAIN.US,D,20091117,000000,9.495,9.515,9.265,9.365,1263480,0
+HAIN.US,D,20091118,000000,9.34,9.345,9.17,9.25,640652,0
+HAIN.US,D,20091119,000000,9.16,9.175,8.96,9.1,567786,0
+HAIN.US,D,20091120,000000,9.07,9.33,9.07,9.31,877408,0
+HAIN.US,D,20091123,000000,9.48,9.665,9.405,9.5,961838,0
+HAIN.US,D,20091124,000000,9.555,9.555,9.075,9.235,1277264,0
+HAIN.US,D,20091125,000000,9.3,9.34,9.06,9.075,573946,0
+HAIN.US,D,20091127,000000,8.825,8.97,8.815,8.87,323818,0
+HAIN.US,D,20091130,000000,8.85,8.85,8.515,8.67,2005524,0
+HAIN.US,D,20091201,000000,8.775,8.855,8.615,8.68,1097984,0
+HAIN.US,D,20091202,000000,8.66,8.78,8.455,8.51,1611672,0
+HAIN.US,D,20091203,000000,8.51,8.54,8.275,8.285,1179172,0
+HAIN.US,D,20091204,000000,8.45,8.53,8.25,8.35,984296,0
+HAIN.US,D,20091207,000000,8.325,8.435,8.21,8.285,842452,0
+HAIN.US,D,20091208,000000,8.2,8.25,7.985,8.085,909274,0
+HAIN.US,D,20091209,000000,8.115,8.115,7.955,8,1413442,0
+HAIN.US,D,20091210,000000,8.05,8.165,7.75,7.775,1086104,0
+HAIN.US,D,20091211,000000,7.805,7.93,7.76,7.92,1132562,0
+HAIN.US,D,20091214,000000,7.95,7.995,7.79,7.965,969560,0
+HAIN.US,D,20091215,000000,7.925,7.975,7.8,7.895,914962,0
+HAIN.US,D,20091216,000000,7.91,8.05,7.91,8.05,738048,0
+HAIN.US,D,20091217,000000,8.025,8.04,7.72,7.72,1067312,0
+HAIN.US,D,20091218,000000,7.815,7.855,7.46,7.85,2801552,0
+HAIN.US,D,20091221,000000,7.895,7.925,7.715,7.78,1544852,0
+HAIN.US,D,20091222,000000,7.81,7.995,7.8,7.98,933896,0
+HAIN.US,D,20091223,000000,8,8.16,7.96,8.145,664226,0
+HAIN.US,D,20091224,000000,8.175,8.24,8.16,8.22,189652,0
+HAIN.US,D,20091228,000000,8.225,8.355,8.1,8.355,725252,0
+HAIN.US,D,20091229,000000,8.35,8.57,8.295,8.53,835244,0
+HAIN.US,D,20091230,000000,8.52,8.675,8.515,8.55,739322,0
+HAIN.US,D,20091231,000000,8.57,8.63,8.505,8.505,516242,0
+HAIN.US,D,20100104,000000,8.62,8.72,8.54,8.695,716592,0
+HAIN.US,D,20100105,000000,8.685,8.74,8.67,8.695,576062,0
+HAIN.US,D,20100106,000000,8.71,9.005,8.67,9,1298172,0
+HAIN.US,D,20100107,000000,9.025,9.075,8.875,9.04,757572,0
+HAIN.US,D,20100108,000000,8.98,9.02,8.845,8.96,870554,0
+HAIN.US,D,20100111,000000,9.025,9.085,8.755,8.905,653580,0
+HAIN.US,D,20100112,000000,8.815,8.975,8.725,8.78,522202,0
+HAIN.US,D,20100113,000000,8.835,8.84,8.74,8.8,567162,0
+HAIN.US,D,20100114,000000,8.745,8.835,8.72,8.795,714980,0
+HAIN.US,D,20100115,000000,8.84,8.84,8.355,8.455,1115292,0
+HAIN.US,D,20100119,000000,8.455,8.53,8.415,8.51,715980,0
+HAIN.US,D,20100120,000000,8.42,8.56,8.295,8.375,539940,0
+HAIN.US,D,20100121,000000,8.36,8.46,8.185,8.24,704464,0
+HAIN.US,D,20100122,000000,8.25,8.37,8.18,8.295,683734,0
+HAIN.US,D,20100125,000000,8.385,8.43,8.25,8.255,590564,0
+HAIN.US,D,20100126,000000,8.205,8.325,7.965,8.025,908278,0
+HAIN.US,D,20100127,000000,8.01,8.2,7.95,8.195,462700,0
+HAIN.US,D,20100128,000000,8.19,8.31,7.985,8.12,465408,0
+HAIN.US,D,20100129,000000,8.17,8.22,7.995,7.995,392680,0
+HAIN.US,D,20100201,000000,8.05,8.07,7.9,7.99,394068,0
+HAIN.US,D,20100202,000000,8,8.18,8,8.12,582662,0
+HAIN.US,D,20100203,000000,8.055,8.075,7.675,7.695,1314582,0
+HAIN.US,D,20100204,000000,7.665,7.665,7.25,7.265,2334144,0
+HAIN.US,D,20100205,000000,7.745,7.745,7.3,7.415,3540424,0
+HAIN.US,D,20100208,000000,7.38,7.38,7.235,7.255,1120636,0
+HAIN.US,D,20100209,000000,7.315,7.42,7.225,7.29,1343572,0
+HAIN.US,D,20100210,000000,7.295,7.445,7.275,7.42,1499856,0
+HAIN.US,D,20100211,000000,7.39,7.495,7.275,7.35,860114,0
+HAIN.US,D,20100212,000000,7.3,7.395,7.265,7.38,632494,0
+HAIN.US,D,20100216,000000,7.475,7.52,7.3,7.52,612028,0
+HAIN.US,D,20100217,000000,7.52,7.745,7.51,7.685,683474,0
+HAIN.US,D,20100218,000000,7.705,7.82,7.695,7.8,775916,0
+HAIN.US,D,20100219,000000,7.805,7.87,7.765,7.81,430192,0
+HAIN.US,D,20100222,000000,7.855,7.915,7.78,7.87,412282,0
+HAIN.US,D,20100223,000000,7.94,8.1,7.94,8.025,869844,0
+HAIN.US,D,20100224,000000,8.03,8.135,8.01,8.04,457136,0
+HAIN.US,D,20100225,000000,7.95,7.995,7.81,7.89,398336,0
+HAIN.US,D,20100226,000000,7.885,8.015,7.795,7.935,1323040,0
+HAIN.US,D,20100301,000000,7.945,8.005,7.785,7.835,1243668,0
+HAIN.US,D,20100302,000000,7.87,8.13,7.825,8.07,715256,0
+HAIN.US,D,20100303,000000,8.075,8.32,8.075,8.205,1034508,0
+HAIN.US,D,20100304,000000,8.245,8.265,8.09,8.255,333800,0
+HAIN.US,D,20100305,000000,8.32,8.545,8.19,8.485,795242,0
+HAIN.US,D,20100308,000000,8.51,8.58,8.435,8.465,466536,0
+HAIN.US,D,20100309,000000,8.475,8.61,8.41,8.44,404028,0
+HAIN.US,D,20100310,000000,8.44,8.53,8.38,8.455,334454,0
+HAIN.US,D,20100311,000000,8.385,8.45,8.24,8.335,727792,0
+HAIN.US,D,20100312,000000,8.4,8.42,8.29,8.325,677824,0
+HAIN.US,D,20100315,000000,8.36,8.36,8.14,8.32,431810,0
+HAIN.US,D,20100316,000000,8.375,8.625,8.245,8.585,572032,0
+HAIN.US,D,20100317,000000,8.625,8.8,8.625,8.73,300074,0
+HAIN.US,D,20100318,000000,8.755,8.835,8.58,8.76,397678,0
+HAIN.US,D,20100319,000000,8.81,8.845,8.535,8.73,1033516,0
+HAIN.US,D,20100322,000000,8.7,8.945,8.57,8.82,447166,0
+HAIN.US,D,20100323,000000,8.82,8.97,8.785,8.955,496144,0
+HAIN.US,D,20100324,000000,8.95,8.97,8.78,8.81,645878,0
+HAIN.US,D,20100325,000000,8.82,8.975,8.75,8.755,626076,0
+HAIN.US,D,20100326,000000,8.81,8.875,8.715,8.815,532874,0
+HAIN.US,D,20100329,000000,8.865,8.92,8.78,8.88,413760,0
+HAIN.US,D,20100330,000000,8.93,9.03,8.825,8.88,585732,0
+HAIN.US,D,20100331,000000,8.87,9,8.675,8.69,890578,0
+HAIN.US,D,20100401,000000,8.745,8.975,8.745,8.8,1180198,0
+HAIN.US,D,20100405,000000,8.855,8.995,8.78,8.995,1195678,0
+HAIN.US,D,20100406,000000,8.995,9.155,8.905,8.925,607322,0
+HAIN.US,D,20100407,000000,9.1,9.185,8.965,9.115,1331922,0
+HAIN.US,D,20100408,000000,9.115,9.17,8.94,9.155,544238,0
+HAIN.US,D,20100409,000000,9.13,9.155,8.995,9.075,312906,0
+HAIN.US,D,20100412,000000,9.105,9.135,8.925,9.04,445118,0
+HAIN.US,D,20100413,000000,9.05,9.08,8.915,9.075,579096,0
+HAIN.US,D,20100414,000000,9.145,9.395,9.04,9.35,609892,0
+HAIN.US,D,20100415,000000,9.38,9.48,9.25,9.44,603618,0
+HAIN.US,D,20100416,000000,9.43,9.75,9.34,9.575,1064586,0
+HAIN.US,D,20100419,000000,9.51,9.635,9.28,9.385,1049810,0
+HAIN.US,D,20100420,000000,9.395,9.505,9.265,9.505,371254,0
+HAIN.US,D,20100421,000000,9.58,9.71,9.49,9.635,830198,0
+HAIN.US,D,20100422,000000,9.535,9.98,9.535,9.8,1339088,0
+HAIN.US,D,20100423,000000,9.835,9.865,9.7,9.78,797428,0
+HAIN.US,D,20100426,000000,9.805,9.91,9.77,9.805,427226,0
+HAIN.US,D,20100427,000000,9.815,9.975,9.595,9.64,1005856,0
+HAIN.US,D,20100428,000000,9.695,9.81,9.59,9.69,422702,0
+HAIN.US,D,20100429,000000,9.79,10.08,9.745,10,1093574,0
+HAIN.US,D,20100430,000000,9.97,10.145,9.86,9.89,1478398,0
+HAIN.US,D,20100503,000000,9.92,10.54,9.835,10.365,1815950,0
+HAIN.US,D,20100504,000000,10.205,10.41,10.11,10.18,1221310,0
+HAIN.US,D,20100505,000000,10.13,10.495,10.09,10.46,1510814,0
+HAIN.US,D,20100506,000000,8.81,9.32,8.52,9.2,4903552,0
+HAIN.US,D,20100507,000000,9.205,9.355,8.95,9.25,1903040,0
+HAIN.US,D,20100510,000000,9.83,9.91,9.46,9.795,2508810,0
+HAIN.US,D,20100511,000000,9.735,10.17,9.61,10.135,1886618,0
+HAIN.US,D,20100512,000000,10.395,10.43,10.045,10.385,1257422,0
+HAIN.US,D,20100513,000000,10.41,10.63,10.31,10.59,1991184,0
+HAIN.US,D,20100514,000000,11.165,11.32,10.82,10.915,3072506,0
+HAIN.US,D,20100517,000000,10.925,11.2,10.565,10.71,1182452,0
+HAIN.US,D,20100518,000000,10.86,10.925,10.59,10.705,1023380,0
+HAIN.US,D,20100519,000000,10.695,11.11,10.55,10.825,920382,0
+HAIN.US,D,20100520,000000,10.56,10.68,10.385,10.545,1243408,0
+HAIN.US,D,20100521,000000,10.35,10.78,10.29,10.77,1643776,0
+HAIN.US,D,20100524,000000,10.73,10.865,10.57,10.57,586340,0
+HAIN.US,D,20100525,000000,10.31,10.615,10.075,10.55,1421572,0
+HAIN.US,D,20100526,000000,10.585,10.975,10.52,10.655,738668,0
+HAIN.US,D,20100527,000000,10.905,11.02,10.5,11,1065446,0
+HAIN.US,D,20100528,000000,10.975,10.975,10.705,10.78,528058,0
+HAIN.US,D,20100601,000000,10.67,10.82,10.565,10.64,806270,0
+HAIN.US,D,20100602,000000,10.745,11.105,10.635,11.105,811188,0
+HAIN.US,D,20100603,000000,11.04,11.405,10.96,11.36,2117682,0
+HAIN.US,D,20100604,000000,11.12,11.395,11,11.285,2411936,0
+HAIN.US,D,20100607,000000,11.255,11.36,10.925,10.975,1639128,0
+HAIN.US,D,20100608,000000,11.005,11.135,10.84,10.995,910164,0
+HAIN.US,D,20100609,000000,11.115,11.25,11.04,11.095,914202,0
+HAIN.US,D,20100610,000000,11.265,11.4,11.21,11.345,719700,0
+HAIN.US,D,20100611,000000,11.15,11.45,11.1,11.415,986150,0
+HAIN.US,D,20100614,000000,11.54,11.78,11.32,11.345,1548874,0
+HAIN.US,D,20100615,000000,11.485,11.5,11.295,11.355,843382,0
+HAIN.US,D,20100616,000000,11.21,11.345,11.015,11.08,1463828,0
+HAIN.US,D,20100617,000000,11.075,11.395,11.075,11.33,895746,0
+HAIN.US,D,20100618,000000,11.335,11.4,11.165,11.38,838992,0
+HAIN.US,D,20100621,000000,11.48,11.495,11.105,11.195,646566,0
+HAIN.US,D,20100622,000000,11.19,11.285,11.06,11.065,530248,0
+HAIN.US,D,20100623,000000,11.03,11.04,10.7,10.765,870288,0
+HAIN.US,D,20100624,000000,10.67,10.78,10.505,10.555,798236,0
+HAIN.US,D,20100625,000000,10.565,10.785,10.455,10.71,1934806,0
+HAIN.US,D,20100628,000000,10.675,10.83,10.545,10.655,861398,0
+HAIN.US,D,20100629,000000,10.435,10.635,10.08,10.15,1039622,0
+HAIN.US,D,20100630,000000,10.12,10.42,10,10.085,1012242,0
+HAIN.US,D,20100701,000000,10.065,10.11,9.755,10.01,807584,0
+HAIN.US,D,20100702,000000,10.04,10.04,9.75,9.88,554934,0
+HAIN.US,D,20100706,000000,9.995,10.22,9.89,9.93,596384,0
+HAIN.US,D,20100707,000000,9.99,10.14,9.915,10.11,578098,0
+HAIN.US,D,20100708,000000,10.175,10.175,9.965,10.085,786490,0
+HAIN.US,D,20100709,000000,10.045,10.185,9.99,10.15,584674,0
+HAIN.US,D,20100712,000000,10.13,10.22,10.055,10.15,260330,0
+HAIN.US,D,20100713,000000,10.285,10.43,10.21,10.3,595170,0
+HAIN.US,D,20100714,000000,10.25,10.405,10.12,10.225,634132,0
+HAIN.US,D,20100715,000000,10.26,10.32,9.94,10.01,799630,0
+HAIN.US,D,20100716,000000,9.93,10.015,9.795,9.905,963302,0
+HAIN.US,D,20100719,000000,9.92,9.92,9.6,9.87,541510,0
+HAIN.US,D,20100720,000000,9.755,9.995,9.685,9.985,625968,0
+HAIN.US,D,20100721,000000,10.015,10.17,9.735,9.78,940814,0
+HAIN.US,D,20100722,000000,9.925,10.33,9.8,10.175,900066,0
+HAIN.US,D,20100723,000000,10.11,10.33,10.045,10.3,721362,0
+HAIN.US,D,20100726,000000,10.275,10.475,10.25,10.45,706210,0
+HAIN.US,D,20100727,000000,10.69,11.115,10.65,10.91,1290718,0
+HAIN.US,D,20100728,000000,10.845,10.89,10.71,10.765,753104,0
+HAIN.US,D,20100729,000000,10.88,10.945,10.34,10.585,455302,0
+HAIN.US,D,20100730,000000,10.45,10.725,10.45,10.53,631320,0
+HAIN.US,D,20100802,000000,10.705,10.83,10.61,10.725,329374,0
+HAIN.US,D,20100803,000000,10.675,10.85,10.49,10.685,317360,0
+HAIN.US,D,20100804,000000,10.705,10.86,10.505,10.81,267922,0
+HAIN.US,D,20100805,000000,10.77,10.905,10.5,10.54,344622,0
+HAIN.US,D,20100806,000000,10.43,10.57,10.25,10.385,548478,0
+HAIN.US,D,20100809,000000,10.465,10.66,10.35,10.595,337874,0
+HAIN.US,D,20100810,000000,10.48,10.685,10.4,10.56,486718,0
+HAIN.US,D,20100811,000000,10.345,10.345,10.01,10.115,854762,0
+HAIN.US,D,20100812,000000,9.945,10.215,9.89,10.105,744626,0
+HAIN.US,D,20100813,000000,10.045,10.07,9.88,10.035,671740,0
+HAIN.US,D,20100816,000000,9.96,10.235,9.875,10.06,691068,0
+HAIN.US,D,20100817,000000,10.105,10.32,9.975,10.195,754534,0
+HAIN.US,D,20100818,000000,10.155,10.5,10.095,10.475,752456,0
+HAIN.US,D,20100819,000000,10.41,10.525,10.2,10.335,768974,0
+HAIN.US,D,20100820,000000,10.335,10.435,10.205,10.405,730730,0
+HAIN.US,D,20100823,000000,10.495,10.56,10.26,10.285,427838,0
+HAIN.US,D,20100824,000000,10.21,10.325,10.095,10.12,474674,0
+HAIN.US,D,20100825,000000,10.03,10.39,9.915,10.325,704032,0
+HAIN.US,D,20100826,000000,11.25,11.25,10.415,10.92,2132198,0
+HAIN.US,D,20100827,000000,11.06,11.28,10.75,11.265,1070726,0
+HAIN.US,D,20100830,000000,11.255,11.32,10.97,10.975,756746,0
+HAIN.US,D,20100831,000000,10.985,11.255,10.95,11.17,703398,0
+HAIN.US,D,20100901,000000,11.375,11.51,11.275,11.44,1526024,0
+HAIN.US,D,20100902,000000,11.5,11.71,11.5,11.7,769802,0
+HAIN.US,D,20100903,000000,11.8,12.015,11.715,11.995,1260526,0
+HAIN.US,D,20100907,000000,12.01,12.05,11.905,12.005,1088910,0
+HAIN.US,D,20100908,000000,12.055,12.365,11.935,12.2,981296,0
+HAIN.US,D,20100909,000000,12.36,12.495,12.125,12.2,788570,0
+HAIN.US,D,20100910,000000,12.2,12.21,11.83,11.91,1028714,0
+HAIN.US,D,20100913,000000,11.975,12.01,11.78,11.995,1328134,0
+HAIN.US,D,20100914,000000,11.945,12.055,11.85,11.895,1046868,0
+HAIN.US,D,20100915,000000,11.83,12.01,11.79,11.89,1323304,0
+HAIN.US,D,20100916,000000,11.855,12,11.655,11.785,1004504,0
+HAIN.US,D,20100917,000000,11.905,11.995,11.63,11.665,1383966,0
+HAIN.US,D,20100920,000000,11.675,12.12,11.63,12.09,874506,0
+HAIN.US,D,20100921,000000,12.095,12.435,12.08,12.295,849932,0
+HAIN.US,D,20100922,000000,12.3,12.435,12.095,12.285,843316,0
+HAIN.US,D,20100923,000000,12.23,12.4,12.115,12.14,553380,0
+HAIN.US,D,20100924,000000,12.315,12.35,12.175,12.35,324566,0
+HAIN.US,D,20100927,000000,12.335,12.34,11.88,11.91,797350,0
+HAIN.US,D,20100928,000000,11.915,12.075,11.66,12.05,602974,0
+HAIN.US,D,20100929,000000,12.055,12.315,11.935,12.26,398500,0
+HAIN.US,D,20100930,000000,12.34,12.35,11.875,11.99,804070,0
+HAIN.US,D,20101001,000000,12.07,12.07,11.85,12,605532,0
+HAIN.US,D,20101004,000000,11.945,11.985,11.755,11.93,481608,0
+HAIN.US,D,20101005,000000,12.02,12.09,11.9,12.07,371704,0
+HAIN.US,D,20101006,000000,12.03,12.075,11.975,12.02,324958,0
+HAIN.US,D,20101007,000000,12.06,12.075,11.775,11.84,435222,0
+HAIN.US,D,20101008,000000,11.89,12.075,11.75,12.05,483714,0
+HAIN.US,D,20101011,000000,12.005,12.005,11.84,11.85,267028,0
+HAIN.US,D,20101012,000000,11.855,11.92,11.675,11.895,416196,0
+HAIN.US,D,20101013,000000,11.94,12.03,11.82,11.985,636856,0
+HAIN.US,D,20101014,000000,12.05,12.45,12,12.435,779176,0
+HAIN.US,D,20101015,000000,12.555,12.75,12.34,12.395,780348,0
+HAIN.US,D,20101018,000000,12.38,12.465,12.265,12.45,329460,0
+HAIN.US,D,20101019,000000,12.325,12.445,12.14,12.415,1815960,0
+HAIN.US,D,20101020,000000,12.49,12.545,12.36,12.4,383688,0
+HAIN.US,D,20101021,000000,12.41,12.435,12.015,12.175,630186,0
+HAIN.US,D,20101022,000000,12.22,12.385,12.125,12.305,252798,0
+HAIN.US,D,20101025,000000,12.345,12.585,12.33,12.49,459942,0
+HAIN.US,D,20101026,000000,12.475,12.54,12.235,12.44,793394,0
+HAIN.US,D,20101027,000000,12.41,12.555,12.385,12.5,466010,0
+HAIN.US,D,20101028,000000,12.63,12.675,12.24,12.42,428110,0
+HAIN.US,D,20101029,000000,12.355,12.515,12.325,12.365,304220,0
+HAIN.US,D,20101101,000000,12.465,12.475,12.18,12.31,382866,0
+HAIN.US,D,20101102,000000,12.37,12.37,12.22,12.275,490578,0
+HAIN.US,D,20101103,000000,12.32,12.32,12.035,12.24,388272,0
+HAIN.US,D,20101104,000000,12.36,12.74,12.36,12.74,1164222,0
+HAIN.US,D,20101105,000000,12.96,13.25,12.96,13.205,1362312,0
+HAIN.US,D,20101108,000000,13.365,13.605,13.235,13.27,949608,0
+HAIN.US,D,20101109,000000,13.395,13.405,13.105,13.15,498036,0
+HAIN.US,D,20101110,000000,13.25,13.28,13.005,13.16,546104,0
+HAIN.US,D,20101111,000000,12.975,13.13,12.975,13.03,495928,0
+HAIN.US,D,20101112,000000,13.005,13.16,12.815,12.915,711582,0
+HAIN.US,D,20101115,000000,13.01,13.09,12.915,12.945,501326,0
+HAIN.US,D,20101116,000000,12.9,13.03,12.785,12.95,934130,0
+HAIN.US,D,20101117,000000,13.02,13.05,12.925,12.96,358128,0
+HAIN.US,D,20101118,000000,13.02,13.05,12.96,13.04,516504,0
+HAIN.US,D,20101119,000000,13.05,13.475,13.005,13.32,481974,0
+HAIN.US,D,20101122,000000,13.255,13.35,13.15,13.285,266058,0
+HAIN.US,D,20101123,000000,13.145,13.235,13.05,13.09,515226,0
+HAIN.US,D,20101124,000000,13.225,13.53,13.225,13.525,532728,0
+HAIN.US,D,20101126,000000,13.495,13.495,13.16,13.215,269410,0
+HAIN.US,D,20101129,000000,13.15,13.46,13.055,13.395,272428,0
+HAIN.US,D,20101130,000000,13.315,13.345,13.085,13.255,573368,0
+HAIN.US,D,20101201,000000,13.47,13.545,13.265,13.49,532974,0
+HAIN.US,D,20101202,000000,13.455,13.55,13.38,13.51,408974,0
+HAIN.US,D,20101203,000000,13.405,13.605,13.38,13.495,540396,0
+HAIN.US,D,20101206,000000,13.49,13.575,13.425,13.52,238324,0
+HAIN.US,D,20101207,000000,13.675,13.95,13.66,13.865,616396,0
+HAIN.US,D,20101208,000000,13.945,14.11,13.91,14.035,505266,0
+HAIN.US,D,20101209,000000,14.155,14.155,13.985,14.03,723016,0
+HAIN.US,D,20101210,000000,14.03,14.22,13.99,14.165,641232,0
+HAIN.US,D,20101213,000000,14.15,14.15,13.985,14.01,541830,0
+HAIN.US,D,20101214,000000,14.07,14.115,14.01,14.06,265886,0
+HAIN.US,D,20101215,000000,14.005,14.215,13.91,13.95,541308,0
+HAIN.US,D,20101216,000000,14.02,14.09,13.845,13.905,522226,0
+HAIN.US,D,20101217,000000,13.885,13.9,13.65,13.885,788280,0
+HAIN.US,D,20101220,000000,13.875,14.175,13.875,14.085,610886,0
+HAIN.US,D,20101221,000000,14.175,14.245,13.86,13.89,701130,0
+HAIN.US,D,20101222,000000,13.87,13.9,13.69,13.745,588036,0
+HAIN.US,D,20101223,000000,13.76,13.775,13.655,13.7,397704,0
+HAIN.US,D,20101227,000000,13.73,13.875,13.57,13.815,209058,0
+HAIN.US,D,20101228,000000,13.805,13.855,13.72,13.825,214456,0
+HAIN.US,D,20101229,000000,13.805,13.855,13.795,13.815,419692,0
+HAIN.US,D,20101230,000000,13.845,13.865,13.715,13.75,379664,0
+HAIN.US,D,20101231,000000,13.745,13.745,13.53,13.53,290936,0
+HAIN.US,D,20110103,000000,13.585,13.735,13.55,13.59,455896,0
+HAIN.US,D,20110104,000000,13.65,13.71,13.405,13.455,1099790,0
+HAIN.US,D,20110105,000000,13.425,13.545,13.225,13.245,986142,0
+HAIN.US,D,20110106,000000,13.17,13.355,13.06,13.105,782208,0
+HAIN.US,D,20110107,000000,13.195,13.215,12.885,12.95,632154,0
+HAIN.US,D,20110110,000000,12.855,13.035,12.795,13.025,1084446,0
+HAIN.US,D,20110111,000000,13.23,13.265,13.035,13.155,1250920,0
+HAIN.US,D,20110112,000000,13.325,13.5,13.21,13.43,488036,0
+HAIN.US,D,20110113,000000,13.385,13.5,13.375,13.48,331448,0
+HAIN.US,D,20110114,000000,13.5,13.5,13.315,13.385,330450,0
+HAIN.US,D,20110118,000000,13.43,13.54,13.265,13.43,415694,0
+HAIN.US,D,20110119,000000,13.4,13.43,13.11,13.175,431202,0
+HAIN.US,D,20110120,000000,13.225,13.385,13.175,13.285,439918,0
+HAIN.US,D,20110121,000000,13.33,13.37,13.21,13.32,464710,0
+HAIN.US,D,20110124,000000,13.355,13.47,13.27,13.41,334034,0
+HAIN.US,D,20110125,000000,13.4,13.72,13.375,13.71,630758,0
+HAIN.US,D,20110126,000000,13.75,13.9,13.575,13.63,548716,0
+HAIN.US,D,20110127,000000,13.565,13.965,13.53,13.745,805106,0
+HAIN.US,D,20110128,000000,13.725,13.725,13.28,13.29,561072,0
+HAIN.US,D,20110131,000000,13.38,13.385,13.16,13.315,791104,0
+HAIN.US,D,20110201,000000,13.365,13.4,13.275,13.335,774236,0
+HAIN.US,D,20110202,000000,13.29,13.665,13.235,13.62,786882,0
+HAIN.US,D,20110203,000000,13.715,13.875,13.665,13.825,698818,0
+HAIN.US,D,20110204,000000,14.195,14.27,13.76,13.895,867588,0
+HAIN.US,D,20110207,000000,13.955,14.345,13.875,14.31,1628216,0
+HAIN.US,D,20110208,000000,15,15.16,14.46,14.865,2850766,0
+HAIN.US,D,20110209,000000,14.91,14.91,14.65,14.86,862748,0
+HAIN.US,D,20110210,000000,14.95,15.315,14.905,15.11,1366984,0
+HAIN.US,D,20110211,000000,15.11,15.16,15.025,15.155,871156,0
+HAIN.US,D,20110214,000000,15.2,15.205,15.055,15.175,497192,0
+HAIN.US,D,20110215,000000,15.2,15.59,15.195,15.285,1019764,0
+HAIN.US,D,20110216,000000,15.425,15.6,15.365,15.555,1097086,0
+HAIN.US,D,20110218,000000,15.52,15.52,15.325,15.44,626370,0
+HAIN.US,D,20110222,000000,15.5,15.5,15.32,15.33,973154,0
+HAIN.US,D,20110223,000000,15.29,15.345,14.745,14.89,1154122,0
+HAIN.US,D,20110224,000000,14.855,15.02,14.575,14.615,820298,0
+HAIN.US,D,20110225,000000,14.79,14.98,14.585,14.885,833516,0
+HAIN.US,D,20110228,000000,14.9,15.03,14.83,14.91,732758,0
+HAIN.US,D,20110301,000000,15.04,15.055,14.74,14.76,542084,0
+HAIN.US,D,20110302,000000,14.84,14.955,14.715,14.915,574986,0
+HAIN.US,D,20110303,000000,15.01,15.22,14.79,14.86,988874,0
+HAIN.US,D,20110304,000000,14.84,14.855,14.55,14.705,588048,0
+HAIN.US,D,20110307,000000,14.8,14.805,14.33,14.555,754344,0
+HAIN.US,D,20110308,000000,14.505,14.95,14.39,14.93,472288,0
+HAIN.US,D,20110309,000000,14.88,14.99,14.67,14.77,534892,0
+HAIN.US,D,20110310,000000,14.69,14.695,14.28,14.29,653604,0
+HAIN.US,D,20110311,000000,14.115,14.345,14,14.27,663010,0
+HAIN.US,D,20110314,000000,14.205,14.28,14.085,14.255,279748,0
+HAIN.US,D,20110315,000000,14.005,14.45,13.88,14.335,563408,0
+HAIN.US,D,20110316,000000,14.3,14.4,14.175,14.205,450944,0
+HAIN.US,D,20110317,000000,14.44,14.455,14.265,14.405,557122,0
+HAIN.US,D,20110318,000000,14.5,14.61,14.45,14.56,948704,0
+HAIN.US,D,20110321,000000,14.6,15.04,14.585,14.975,447740,0
+HAIN.US,D,20110322,000000,15.03,15.04,14.94,14.99,397786,0
+HAIN.US,D,20110323,000000,15,15.345,14.915,15.305,421286,0
+HAIN.US,D,20110324,000000,15.43,15.475,15.26,15.395,453986,0
+HAIN.US,D,20110325,000000,15.36,16.52,15.12,16.18,1875486,0
+HAIN.US,D,20110328,000000,16.255,16.35,16.115,16.24,803842,0
+HAIN.US,D,20110329,000000,16.2,16.515,16.195,16.51,1084050,0
+HAIN.US,D,20110330,000000,16.45,16.625,16.12,16.15,1098212,0
+HAIN.US,D,20110331,000000,16.155,16.345,16,16.14,708000,0
+HAIN.US,D,20110401,000000,16.265,16.775,16.145,16.56,779576,0
+HAIN.US,D,20110404,000000,16.675,16.715,16.175,16.255,398798,0
+HAIN.US,D,20110405,000000,16.3,16.375,16.135,16.215,520388,0
+HAIN.US,D,20110406,000000,16.24,16.5,16.19,16.4,353694,0
+HAIN.US,D,20110407,000000,16.4,16.45,16.025,16.04,499778,0
+HAIN.US,D,20110408,000000,16.115,16.215,15.665,15.68,525334,0
+HAIN.US,D,20110411,000000,15.66,15.78,15.58,15.625,251082,0
+HAIN.US,D,20110412,000000,15.485,15.61,15.355,15.39,314406,0
+HAIN.US,D,20110413,000000,15.41,15.515,15.15,15.25,382374,0
+HAIN.US,D,20110414,000000,15.555,16.395,15.405,16.17,1592242,0
+HAIN.US,D,20110415,000000,16.32,16.865,16.075,16.635,1125862,0
+HAIN.US,D,20110418,000000,16.45,16.685,16.18,16.58,693352,0
+HAIN.US,D,20110419,000000,16.66,16.82,16.54,16.635,620722,0
+HAIN.US,D,20110420,000000,16.85,16.9,16.75,16.86,441110,0
+HAIN.US,D,20110421,000000,16.935,16.995,16.585,16.72,355994,0
+HAIN.US,D,20110425,000000,16.61,16.665,16.275,16.375,356574,0
+HAIN.US,D,20110426,000000,16.425,16.72,16.31,16.655,421890,0
+HAIN.US,D,20110427,000000,16.67,16.725,16.5,16.705,293884,0
+HAIN.US,D,20110428,000000,16.705,16.755,16.475,16.685,333880,0
+HAIN.US,D,20110429,000000,16.65,17.13,16.53,17.005,523972,0
+HAIN.US,D,20110502,000000,16.955,17.135,16.505,16.52,562984,0
+HAIN.US,D,20110503,000000,16.47,16.705,16.35,16.635,1071200,0
+HAIN.US,D,20110504,000000,17.205,18.37,17.115,17.45,2151814,0
+HAIN.US,D,20110505,000000,17.255,17.75,17.055,17.23,627082,0
+HAIN.US,D,20110506,000000,17.295,17.565,16.82,17.04,611714,0
+HAIN.US,D,20110509,000000,17.04,17.195,16.85,16.94,770060,0
+HAIN.US,D,20110510,000000,17.155,17.56,17.125,17.55,956104,0
+HAIN.US,D,20110511,000000,17.455,17.595,16.975,17.2,735664,0
+HAIN.US,D,20110512,000000,17.23,17.34,17,17.295,413878,0
+HAIN.US,D,20110513,000000,17.415,17.46,16.845,16.945,429170,0
+HAIN.US,D,20110516,000000,16.91,16.96,16.635,16.64,409324,0
+HAIN.US,D,20110517,000000,16.58,16.72,16.38,16.615,565674,0
+HAIN.US,D,20110518,000000,16.73,16.97,16.67,16.78,781810,0
+HAIN.US,D,20110519,000000,16.88,16.965,16.675,16.905,413138,0
+HAIN.US,D,20110520,000000,16.805,17.04,16.76,16.76,402094,0
+HAIN.US,D,20110523,000000,16.505,16.975,16.44,16.85,593974,0
+HAIN.US,D,20110524,000000,16.915,16.945,16.62,16.635,374684,0
+HAIN.US,D,20110525,000000,16.555,17.02,16.555,16.915,407774,0
+HAIN.US,D,20110526,000000,16.835,17.305,16.77,17.21,958544,0
+HAIN.US,D,20110527,000000,17.88,18.1,17.705,17.985,2145118,0
+HAIN.US,D,20110531,000000,18.25,18.62,17.68,17.88,2412114,0
+HAIN.US,D,20110601,000000,17.86,18.055,17.59,17.74,1739740,0
+HAIN.US,D,20110602,000000,17.74,17.85,17.265,17.355,612272,0
+HAIN.US,D,20110603,000000,17.25,17.3,16.91,17,696138,0
+HAIN.US,D,20110606,000000,16.99,17.145,16.64,16.67,681848,0
+HAIN.US,D,20110607,000000,16.765,16.91,16.595,16.79,580266,0
+HAIN.US,D,20110608,000000,16.69,16.72,16.13,16.325,934060,0
+HAIN.US,D,20110609,000000,16.35,16.375,16.22,16.235,480254,0
+HAIN.US,D,20110610,000000,16.135,16.235,15.45,15.645,1159060,0
+HAIN.US,D,20110613,000000,15.46,15.675,15.15,15.51,1675864,0
+HAIN.US,D,20110614,000000,15.7,15.89,15.62,15.795,571826,0
+HAIN.US,D,20110615,000000,15.62,15.745,15.36,15.4,724368,0
+HAIN.US,D,20110616,000000,15.365,15.65,15.355,15.56,518018,0
+HAIN.US,D,20110617,000000,15.71,15.89,15.63,15.675,964840,0
+HAIN.US,D,20110620,000000,15.615,16.075,15.605,15.95,489576,0
+HAIN.US,D,20110621,000000,16.085,16.375,16.035,16.365,579132,0
+HAIN.US,D,20110622,000000,16.265,16.995,16.265,16.315,1006904,0
+HAIN.US,D,20110623,000000,16.05,16.285,15.82,16.16,669222,0
+HAIN.US,D,20110624,000000,16.15,16.265,15.9,16.005,3139050,0
+HAIN.US,D,20110627,000000,15.93,16.045,15.91,16.03,522074,0
+HAIN.US,D,20110628,000000,16.025,16.445,16.025,16.415,525524,0
+HAIN.US,D,20110629,000000,16.435,16.67,16.285,16.505,413676,0
+HAIN.US,D,20110630,000000,16.465,16.745,16.435,16.68,412068,0
+HAIN.US,D,20110701,000000,16.64,16.92,16.585,16.875,402328,0
+HAIN.US,D,20110705,000000,17,17.36,16.925,17.155,569430,0
+HAIN.US,D,20110706,000000,17.1,17.195,16.67,17,515782,0
+HAIN.US,D,20110707,000000,17.075,17.21,16.91,17,705572,0
+HAIN.US,D,20110708,000000,16.665,16.825,16.645,16.82,357864,0
+HAIN.US,D,20110711,000000,16.61,16.61,16.34,16.49,458536,0
+HAIN.US,D,20110712,000000,16.37,16.64,16.31,16.415,589900,0
+HAIN.US,D,20110713,000000,16.555,16.72,16.5,16.53,552268,0
+HAIN.US,D,20110714,000000,16.58,16.735,16.43,16.57,530384,0
+HAIN.US,D,20110715,000000,16.595,16.72,16.285,16.67,661356,0
+HAIN.US,D,20110718,000000,16.55,16.64,16.25,16.585,586594,0
+HAIN.US,D,20110719,000000,16.65,16.92,16.585,16.885,402588,0
+HAIN.US,D,20110720,000000,16.865,16.92,16.565,16.675,502046,0
+HAIN.US,D,20110721,000000,16.795,16.81,16.62,16.735,236204,0
+HAIN.US,D,20110722,000000,16.75,16.88,16.525,16.735,334602,0
+HAIN.US,D,20110725,000000,16.535,16.715,16.325,16.345,442408,0
+HAIN.US,D,20110726,000000,16.355,16.54,16.26,16.44,408600,0
+HAIN.US,D,20110727,000000,16.32,16.32,15.8,15.88,647522,0
+HAIN.US,D,20110728,000000,15.9,16.405,15.9,16.105,482992,0
+HAIN.US,D,20110729,000000,15.875,16.235,15.825,16.165,572220,0
+HAIN.US,D,20110801,000000,16.31,16.48,15.95,16.23,645956,0
+HAIN.US,D,20110802,000000,16.12,16.33,15.79,15.79,427468,0
+HAIN.US,D,20110803,000000,15.765,15.815,15.43,15.8,520956,0
+HAIN.US,D,20110804,000000,15.645,15.845,14.75,14.765,584112,0
+HAIN.US,D,20110805,000000,15.065,15.065,14.08,14.785,770292,0
+HAIN.US,D,20110808,000000,14.375,14.745,13.27,13.3,893764,0
+HAIN.US,D,20110809,000000,13.49,14.14,13.05,14.125,846512,0
+HAIN.US,D,20110810,000000,13.785,14.18,13.47,13.77,792776,0
+HAIN.US,D,20110811,000000,13.89,14.42,13.74,14.2,735760,0
+HAIN.US,D,20110812,000000,14.385,14.64,14.185,14.585,503862,0
+HAIN.US,D,20110815,000000,14.73,15.015,14.57,15,628440,0
+HAIN.US,D,20110816,000000,14.875,15.135,14.625,14.995,408394,0
+HAIN.US,D,20110817,000000,15.435,15.87,15.365,15.565,856854,0
+HAIN.US,D,20110818,000000,15.015,15.015,14.485,14.675,845758,0
+HAIN.US,D,20110819,000000,14.39,14.915,14.31,14.41,604478,0
+HAIN.US,D,20110822,000000,14.83,14.83,14.055,14.175,771924,0
+HAIN.US,D,20110823,000000,14.205,15.475,14.11,15.43,971888,0
+HAIN.US,D,20110824,000000,15.51,16.165,15.21,15.875,1915666,0
+HAIN.US,D,20110825,000000,15.985,16.15,15.385,15.435,793296,0
+HAIN.US,D,20110826,000000,15.51,15.9,15.16,15.865,973240,0
+HAIN.US,D,20110829,000000,16,16.135,15.725,16.02,1089158,0
+HAIN.US,D,20110830,000000,16.02,16.175,15.675,16.02,1229644,0
+HAIN.US,D,20110831,000000,16.13,16.295,15.64,15.815,873244,0
+HAIN.US,D,20110901,000000,15.79,16,15.565,15.675,758682,0
+HAIN.US,D,20110902,000000,15.395,15.675,15.125,15.185,280232,0
+HAIN.US,D,20110906,000000,14.77,15.47,14.75,15.425,705974,0
+HAIN.US,D,20110907,000000,15.705,16.035,15.59,15.995,606262,0
+HAIN.US,D,20110908,000000,15.865,16.15,15.76,16.05,814846,0
+HAIN.US,D,20110909,000000,15.925,16.12,15.665,15.875,1013494,0
+HAIN.US,D,20110912,000000,15.5,15.82,15.29,15.745,828784,0
+HAIN.US,D,20110913,000000,15.745,16.115,15.595,16.055,769670,0
+HAIN.US,D,20110914,000000,16.125,16.305,15.805,16.115,837574,0
+HAIN.US,D,20110915,000000,16.295,16.415,15.965,16.22,780450,0
+HAIN.US,D,20110916,000000,16.155,16.335,16.055,16.15,1089122,0
+HAIN.US,D,20110919,000000,15.805,15.995,15.625,15.84,424428,0
+HAIN.US,D,20110920,000000,15.94,16.205,15.765,15.895,725386,0
+HAIN.US,D,20110921,000000,15.89,16.115,15.805,15.82,1134208,0
+HAIN.US,D,20110922,000000,15.26,15.8,15.165,15.485,1535862,0
+HAIN.US,D,20110923,000000,15.325,15.595,15.135,15.445,586114,0
+HAIN.US,D,20110926,000000,15.55,15.59,15.25,15.5,389554,0
+HAIN.US,D,20110927,000000,15.63,15.85,15.38,15.495,837052,0
+HAIN.US,D,20110928,000000,15.475,15.635,15.01,15.02,734900,0
+HAIN.US,D,20110929,000000,15.38,15.38,14.825,15.19,506100,0
+HAIN.US,D,20110930,000000,14.845,15.47,14.845,15.275,886202,0
+HAIN.US,D,20111003,000000,15.17,15.18,14.14,14.155,957374,0
+HAIN.US,D,20111004,000000,14.045,14.6,13.95,14.585,932324,0
+HAIN.US,D,20111005,000000,14.595,14.7,14.385,14.615,337692,0
+HAIN.US,D,20111006,000000,14.615,15.09,14.57,15.07,495006,0
+HAIN.US,D,20111007,000000,15.045,15.17,14.505,14.96,902428,0
+HAIN.US,D,20111010,000000,15.27,15.75,15.085,15.585,822732,0
+HAIN.US,D,20111011,000000,15.47,15.59,15.28,15.34,544528,0
+HAIN.US,D,20111012,000000,15.48,15.645,15.305,15.365,714836,0
+HAIN.US,D,20111013,000000,15.36,15.515,15.14,15.33,275604,0
+HAIN.US,D,20111014,000000,15.55,15.675,15.385,15.65,302394,0
+HAIN.US,D,20111017,000000,15.485,15.63,15.315,15.375,489088,0
+HAIN.US,D,20111018,000000,15.33,15.785,15.125,15.76,539172,0
+HAIN.US,D,20111019,000000,15.8,16.145,15.7,15.77,839930,0
+HAIN.US,D,20111020,000000,15.745,15.745,15.475,15.705,442402,0
+HAIN.US,D,20111021,000000,15.725,16,15.715,15.98,570378,0
+HAIN.US,D,20111024,000000,15.94,16,15.775,15.97,780898,0
+HAIN.US,D,20111025,000000,15.92,16.535,15.905,16.21,934648,0
+HAIN.US,D,20111026,000000,16.37,16.64,16.075,16.545,839492,0
+HAIN.US,D,20111027,000000,17,17.35,16.915,17.285,1012800,0
+HAIN.US,D,20111028,000000,17.295,17.405,16.975,17.075,407416,0
+HAIN.US,D,20111031,000000,16.975,17.08,16.73,16.78,633086,0
+HAIN.US,D,20111101,000000,16.165,16.585,15.88,16.44,1352708,0
+HAIN.US,D,20111102,000000,15.765,16.655,15.57,16.56,1622040,0
+HAIN.US,D,20111103,000000,16.795,16.955,16.47,16.935,809566,0
+HAIN.US,D,20111104,000000,16.805,16.815,16.605,16.655,423622,0
+HAIN.US,D,20111107,000000,16.54,16.7,16.445,16.64,652320,0
+HAIN.US,D,20111108,000000,16.81,16.99,16.475,16.93,550006,0
+HAIN.US,D,20111109,000000,16.49,16.95,16.44,16.51,697086,0
+HAIN.US,D,20111110,000000,16.59,16.77,16.425,16.725,629922,0
+HAIN.US,D,20111111,000000,16.91,17.075,16.615,17.025,425212,0
+HAIN.US,D,20111114,000000,16.905,17.375,16.855,17.25,739922,0
+HAIN.US,D,20111115,000000,17.165,17.775,17.16,17.705,1042706,0
+HAIN.US,D,20111116,000000,17.47,17.95,17.195,17.725,983274,0
+HAIN.US,D,20111117,000000,17.64,17.81,17.31,17.485,630060,0
+HAIN.US,D,20111118,000000,17.455,17.76,17.24,17.67,688018,0
+HAIN.US,D,20111121,000000,17.52,17.82,17.395,17.69,1056252,0
+HAIN.US,D,20111122,000000,17.605,18.37,17.565,18.25,1386888,0
+HAIN.US,D,20111123,000000,18.03,18.305,17.625,17.635,839976,0
+HAIN.US,D,20111125,000000,17.63,17.935,17.515,17.62,265104,0
+HAIN.US,D,20111128,000000,18.05,18.58,17.93,18.58,921412,0
+HAIN.US,D,20111129,000000,18.49,18.7,18.265,18.7,1237560,0
+HAIN.US,D,20111130,000000,19.11,19.235,18.455,18.67,1744162,0
+HAIN.US,D,20111201,000000,18.565,18.645,18.155,18.185,995432,0
+HAIN.US,D,20111202,000000,18.25,18.51,18.23,18.31,553878,0
+HAIN.US,D,20111205,000000,18.615,18.75,18.065,18.16,941056,0
+HAIN.US,D,20111206,000000,18.215,18.325,18.13,18.16,494390,0
+HAIN.US,D,20111207,000000,18.075,18.11,17.7,18.05,577090,0
+HAIN.US,D,20111208,000000,17.925,18.055,17.825,17.995,570968,0
+HAIN.US,D,20111209,000000,17.97,18.395,17.97,18.23,550334,0
+HAIN.US,D,20111212,000000,18.075,18.1,17.79,18.06,448128,0
+HAIN.US,D,20111213,000000,18.035,18.475,17.935,18,565542,0
+HAIN.US,D,20111214,000000,17.92,18.345,17.75,18.175,1017290,0
+HAIN.US,D,20111215,000000,18.32,18.44,18.125,18.395,557830,0
+HAIN.US,D,20111216,000000,18.49,18.675,18.255,18.385,1235462,0
+HAIN.US,D,20111219,000000,18.45,18.68,18.225,18.25,682704,0
+HAIN.US,D,20111220,000000,18.565,18.91,18.5,18.9,660818,0
+HAIN.US,D,20111221,000000,18.935,19.085,18.75,18.995,396556,0
+HAIN.US,D,20111222,000000,19.06,19.105,18.77,18.79,425956,0
+HAIN.US,D,20111223,000000,18.79,18.82,18.63,18.665,339546,0
+HAIN.US,D,20111227,000000,18.605,18.875,18.605,18.825,314886,0
+HAIN.US,D,20111228,000000,18.87,18.87,18.535,18.57,374198,0
+HAIN.US,D,20111229,000000,18.685,18.875,18.6,18.81,439870,0
+HAIN.US,D,20111230,000000,18.785,18.875,18.325,18.33,549354,0
+HAIN.US,D,20120103,000000,18.82,18.82,18.06,18.175,837352,0
+HAIN.US,D,20120104,000000,18.05,18.1,17.645,17.66,926760,0
+HAIN.US,D,20120105,000000,17.595,17.6,16.86,17.23,2806230,0
+HAIN.US,D,20120106,000000,17.27,17.64,17.2,17.5,1061412,0
+HAIN.US,D,20120109,000000,17.63,17.725,17.5,17.615,898662,0
+HAIN.US,D,20120110,000000,17.84,17.865,17.59,17.635,652884,0
+HAIN.US,D,20120111,000000,17.525,17.7,17.525,17.665,867352,0
+HAIN.US,D,20120112,000000,17.76,17.76,17.62,17.685,484540,0
+HAIN.US,D,20120113,000000,17.535,17.74,17.52,17.73,558106,0
+HAIN.US,D,20120117,000000,17.755,18.105,17.705,18,757838,0
+HAIN.US,D,20120118,000000,17.98,18.345,17.895,18.31,681208,0
+HAIN.US,D,20120119,000000,18.33,18.62,18.265,18.605,683024,0
+HAIN.US,D,20120120,000000,18.6,18.665,18.47,18.575,683858,0
+HAIN.US,D,20120123,000000,18.51,18.72,18.365,18.46,485468,0
+HAIN.US,D,20120124,000000,18.335,18.65,18.145,18.615,490644,0
+HAIN.US,D,20120125,000000,18.51,18.745,18.38,18.685,394312,0
+HAIN.US,D,20120126,000000,18.67,18.79,18.54,18.62,514802,0
+HAIN.US,D,20120127,000000,18.57,18.78,18.54,18.775,424666,0
+HAIN.US,D,20120130,000000,18.605,19.285,18.585,19.27,1188246,0
+HAIN.US,D,20120131,000000,19.395,19.47,19.21,19.29,1217640,0
+HAIN.US,D,20120201,000000,19.29,19.425,19.255,19.38,1016484,0
+HAIN.US,D,20120202,000000,19.485,20.65,19.475,20.455,2165256,0
+HAIN.US,D,20120203,000000,20.77,20.815,20.565,20.64,1281308,0
+HAIN.US,D,20120206,000000,20.7,21.165,20.645,20.95,990594,0
+HAIN.US,D,20120207,000000,20.995,21.06,20.565,20.68,1170172,0
+HAIN.US,D,20120208,000000,20.605,20.71,20.21,20.45,818462,0
+HAIN.US,D,20120209,000000,20.435,20.565,20.315,20.32,487248,0
+HAIN.US,D,20120210,000000,20.09,20.17,19.87,19.99,718930,0
+HAIN.US,D,20120213,000000,20.205,20.28,20,20.165,406890,0
+HAIN.US,D,20120214,000000,20.06,20.095,19.75,20.075,624038,0
+HAIN.US,D,20120215,000000,20.28,20.28,19.695,19.82,596946,0
+HAIN.US,D,20120216,000000,19.8,20.18,19.755,19.975,783720,0
+HAIN.US,D,20120217,000000,20.06,20.06,19.76,19.915,495116,0
+HAIN.US,D,20120221,000000,20.015,20.185,19.865,20.04,859092,0
+HAIN.US,D,20120222,000000,19.91,20.195,19.91,20.045,506172,0
+HAIN.US,D,20120223,000000,19.9,20.5,19.9,20.47,661056,0
+HAIN.US,D,20120224,000000,20.48,20.535,20.28,20.33,513658,0
+HAIN.US,D,20120227,000000,20.165,20.245,19.575,19.92,609590,0
+HAIN.US,D,20120228,000000,19.95,20.21,19.93,20.055,824768,0
+HAIN.US,D,20120229,000000,20.14,20.455,20.055,20.42,847216,0
+HAIN.US,D,20120301,000000,20.515,21.01,20.26,20.81,1264378,0
+HAIN.US,D,20120302,000000,20.865,20.885,20.39,20.5,874036,0
+HAIN.US,D,20120305,000000,20.48,20.655,20.33,20.555,371168,0
+HAIN.US,D,20120306,000000,20.355,20.54,20.005,20.005,377610,0
+HAIN.US,D,20120307,000000,20.08,20.29,19.96,20.26,285098,0
+HAIN.US,D,20120308,000000,20.33,20.405,20.08,20.31,229850,0
+HAIN.US,D,20120309,000000,20.31,20.705,20.25,20.645,400288,0
+HAIN.US,D,20120312,000000,20.555,20.735,20.38,20.565,385060,0
+HAIN.US,D,20120313,000000,20.74,21.5,20.55,21.485,1163116,0
+HAIN.US,D,20120314,000000,21.5,21.5,21.145,21.43,699672,0
+HAIN.US,D,20120315,000000,21.415,21.475,21.21,21.4,502922,0
+HAIN.US,D,20120316,000000,21.475,21.475,21.3,21.415,615676,0
+HAIN.US,D,20120319,000000,21.45,21.895,21.345,21.84,988528,0
+HAIN.US,D,20120320,000000,21.74,21.8,21.56,21.56,554102,0
+HAIN.US,D,20120321,000000,21.635,21.835,21.475,21.475,536670,0
+HAIN.US,D,20120322,000000,21.305,21.425,21.195,21.37,573522,0
+HAIN.US,D,20120323,000000,21.285,21.705,21.205,21.66,472176,0
+HAIN.US,D,20120326,000000,21.765,22.205,21.765,22.155,490920,0
+HAIN.US,D,20120327,000000,22.125,22.31,22,22.135,721038,0
+HAIN.US,D,20120328,000000,22.075,22.41,21.84,22.165,725490,0
+HAIN.US,D,20120329,000000,22.005,22.065,21.58,21.95,572242,0
+HAIN.US,D,20120330,000000,22.165,22.335,21.88,21.905,407332,0
+HAIN.US,D,20120402,000000,21.785,22.38,21.785,22.38,792528,0
+HAIN.US,D,20120403,000000,22.205,23.25,22.205,22.755,1327740,0
+HAIN.US,D,20120404,000000,22.635,22.995,22.485,22.84,1104588,0
+HAIN.US,D,20120405,000000,22.75,22.755,22.215,22.31,956374,0
+HAIN.US,D,20120409,000000,22.07,22.165,21.895,22.015,537222,0
+HAIN.US,D,20120410,000000,21.985,22.145,21.47,21.58,870374,0
+HAIN.US,D,20120411,000000,21.75,22.035,21.405,22.02,762014,0
+HAIN.US,D,20120412,000000,21.99,22.45,21.98,22.425,690096,0
+HAIN.US,D,20120413,000000,22.285,22.54,22.25,22.49,752842,0
+HAIN.US,D,20120416,000000,22.535,22.555,22.225,22.265,442626,0
+HAIN.US,D,20120417,000000,22.46,22.485,22.27,22.44,578098,0
+HAIN.US,D,20120418,000000,22.425,22.68,22.315,22.505,622770,0
+HAIN.US,D,20120419,000000,22.53,22.66,22.315,22.595,435170,0
+HAIN.US,D,20120420,000000,22.78,23.71,22.545,23.195,1452088,0
+HAIN.US,D,20120423,000000,23.6,23.6,22.53,22.595,834276,0
+HAIN.US,D,20120424,000000,22.69,22.785,22.225,22.445,844816,0
+HAIN.US,D,20120425,000000,22.72,23.41,22.51,23.395,1221988,0
+HAIN.US,D,20120426,000000,23.435,24,23.3,23.645,890830,0
+HAIN.US,D,20120427,000000,23.76,24.105,23.63,23.88,538962,0
+HAIN.US,D,20120430,000000,23.92,23.98,23.55,23.65,1130714,0
+HAIN.US,D,20120501,000000,23.755,24.225,23.725,23.795,882508,0
+HAIN.US,D,20120502,000000,23.965,24.06,23.84,24.06,712510,0
+HAIN.US,D,20120503,000000,24.68,24.69,23.435,23.655,1788196,0
+HAIN.US,D,20120504,000000,24.235,25.885,23.625,25.135,3549526,0
+HAIN.US,D,20120507,000000,25.02,25.495,24.845,25.455,855294,0
+HAIN.US,D,20120508,000000,25.45,25.535,24.785,25.485,1474708,0
+HAIN.US,D,20120509,000000,25.285,26.225,25.14,26.165,1684098,0
+HAIN.US,D,20120510,000000,26.25,26.75,25.7,26.55,1790470,0
+HAIN.US,D,20120511,000000,26.375,27.99,26.35,27.055,3166148,0
+HAIN.US,D,20120514,000000,26.965,27.265,26.535,26.75,1375408,0
+HAIN.US,D,20120515,000000,26.705,26.735,26.375,26.55,1831756,0
+HAIN.US,D,20120516,000000,26.74,27.45,26.515,27.085,1788106,0
+HAIN.US,D,20120517,000000,27.02,27.11,26.335,26.42,1270230,0
+HAIN.US,D,20120518,000000,26.31,26.485,25.785,25.95,1322176,0
+HAIN.US,D,20120521,000000,26.09,26.755,25.64,26.725,1203956,0
+HAIN.US,D,20120522,000000,26.725,27.295,26.665,26.84,983330,0
+HAIN.US,D,20120523,000000,26.78,27.37,26.65,27.17,1389102,0
+HAIN.US,D,20120524,000000,27.365,27.54,27.01,27.52,809652,0
+HAIN.US,D,20120525,000000,27.685,28.06,27.6,27.975,847792,0
+HAIN.US,D,20120529,000000,28.15,28.71,28.04,28.4,1195028,0
+HAIN.US,D,20120530,000000,28.42,28.5,27.95,28.12,1602854,0
+HAIN.US,D,20120531,000000,28.085,28.108,27.6,27.745,1675356,0
+HAIN.US,D,20120601,000000,27.165,27.7,26.53,26.88,1669264,0
+HAIN.US,D,20120604,000000,27,27.145,26.34,26.755,1597208,0
+HAIN.US,D,20120605,000000,26.65,27.155,26.52,26.935,990148,0
+HAIN.US,D,20120606,000000,27.085,27.63,27.085,27.285,861466,0
+HAIN.US,D,20120607,000000,27.655,27.73,26.66,26.78,1170648,0
+HAIN.US,D,20120608,000000,26.585,27.085,26.36,26.955,1166688,0
+HAIN.US,D,20120611,000000,27.51,27.805,26.48,26.69,1578320,0
+HAIN.US,D,20120612,000000,26.49,27.025,26.49,26.88,675104,0
+HAIN.US,D,20120613,000000,26.745,27.15,26.62,26.735,993718,0
+HAIN.US,D,20120614,000000,26.655,27.04,26.45,26.695,831098,0
+HAIN.US,D,20120615,000000,26.605,27.135,26.505,26.96,1165990,0
+HAIN.US,D,20120618,000000,26.79,27.35,26.755,27.03,841062,0
+HAIN.US,D,20120619,000000,27.045,27.375,26.92,27.185,855202,0
+HAIN.US,D,20120620,000000,27.1,27.23,26.6,26.715,783246,0
+HAIN.US,D,20120621,000000,26.815,26.815,25.825,25.885,1246468,0
+HAIN.US,D,20120622,000000,25.77,26.38,25.425,25.51,3963368,0
+HAIN.US,D,20120625,000000,25.2,25.295,24.815,25.11,1330994,0
+HAIN.US,D,20120626,000000,25.105,25.7,25.06,25.65,1131838,0
+HAIN.US,D,20120627,000000,25.695,26.535,25.68,26.51,1572808,0
+HAIN.US,D,20120628,000000,26.27,27.04,26.27,26.935,1597546,0
+HAIN.US,D,20120629,000000,27.335,27.74,27.05,27.52,1287932,0
+HAIN.US,D,20120702,000000,27.52,27.89,27.31,27.865,1134918,0
+HAIN.US,D,20120703,000000,27.67,27.75,27.39,27.695,568538,0
+HAIN.US,D,20120705,000000,27.61,28.045,27.49,28.005,586236,0
+HAIN.US,D,20120706,000000,27.84,28.18,27.675,28.16,695106,0
+HAIN.US,D,20120709,000000,28.19,28.325,27.88,28.125,1175428,0
+HAIN.US,D,20120710,000000,28.18,28.43,27.985,28.1,1006942,0
+HAIN.US,D,20120711,000000,28.185,28.265,27.7,27.965,871428,0
+HAIN.US,D,20120712,000000,27.77,28.14,27.59,28.085,829548,0
+HAIN.US,D,20120713,000000,28.16,28.465,28.131,28.37,1065362,0
+HAIN.US,D,20120716,000000,28.37,28.38,28.13,28.36,727400,0
+HAIN.US,D,20120717,000000,28.38,28.85,28.31,28.705,954538,0
+HAIN.US,D,20120718,000000,28.695,29.155,28.475,28.63,919990,0
+HAIN.US,D,20120719,000000,28.66,28.67,28.27,28.34,663916,0
+HAIN.US,D,20120720,000000,27.99,28,27,27.17,1887374,0
+HAIN.US,D,20120723,000000,26.665,26.685,26.315,26.57,1063754,0
+HAIN.US,D,20120724,000000,26.755,26.799,25.94,26.28,970578,0
+HAIN.US,D,20120725,000000,26.47,27.05,26.415,26.835,803066,0
+HAIN.US,D,20120726,000000,27.405,28.445,27.39,27.77,1397588,0
+HAIN.US,D,20120727,000000,27.975,28.75,27.6,28.625,1354244,0
+HAIN.US,D,20120730,000000,28.75,28.945,28.32,28.4,751792,0
+HAIN.US,D,20120731,000000,28.565,28.645,27.84,27.845,674464,0
+HAIN.US,D,20120801,000000,27.885,28.005,27.39,27.41,829266,0
+HAIN.US,D,20120802,000000,27.025,27.695,26.775,27.46,738220,0
+HAIN.US,D,20120803,000000,27.915,28.455,27.78,27.975,789016,0
+HAIN.US,D,20120806,000000,27.95,28.305,27.63,27.865,572286,0
+HAIN.US,D,20120807,000000,28.1,28.155,27.525,27.58,1084690,0
+HAIN.US,D,20120808,000000,27.535,27.785,27.385,27.52,536560,0
+HAIN.US,D,20120809,000000,27.51,27.725,27.185,27.685,791848,0
+HAIN.US,D,20120810,000000,27.67,27.67,26.835,26.88,820146,0
+HAIN.US,D,20120813,000000,27.03,27.03,25.69,25.86,2338426,0
+HAIN.US,D,20120814,000000,25.865,26.59,25.865,26.355,1326664,0
+HAIN.US,D,20120815,000000,26.395,27.465,26.36,26.965,1136344,0
+HAIN.US,D,20120816,000000,26.99,27.325,26.81,27.185,967034,0
+HAIN.US,D,20120817,000000,27.1,27.655,26.88,27.595,763972,0
+HAIN.US,D,20120820,000000,27.64,27.995,27.45,27.97,784038,0
+HAIN.US,D,20120821,000000,28.04,28.6,28.04,28.375,1436740,0
+HAIN.US,D,20120822,000000,28.38,28.57,27.91,28.455,1267696,0
+HAIN.US,D,20120823,000000,32.485,34.15,32.43,33.885,9592530,0
+HAIN.US,D,20120824,000000,33.9,35.37,33.865,34.875,3966238,0
+HAIN.US,D,20120827,000000,34.905,35.33,34.555,34.72,2058166,0
+HAIN.US,D,20120828,000000,34.915,35.24,34.65,34.8,1747796,0
+HAIN.US,D,20120829,000000,34.76,34.785,34.245,34.27,1898566,0
+HAIN.US,D,20120830,000000,34.225,34.454,34.105,34.255,904022,0
+HAIN.US,D,20120831,000000,34.46,34.59,34.225,34.495,879602,0
+HAIN.US,D,20120904,000000,34.77,36.105,34.712,35.905,2179108,0
+HAIN.US,D,20120905,000000,35.95,36.095,35.55,35.655,1361574,0
+HAIN.US,D,20120906,000000,35.955,36.86,35.946,36.57,1276608,0
+HAIN.US,D,20120907,000000,36.85,36.85,35.655,35.735,1028422,0
+HAIN.US,D,20120910,000000,35.875,36.075,35.23,35.775,698336,0
+HAIN.US,D,20120911,000000,35.72,35.725,34.675,34.895,1297640,0
+HAIN.US,D,20120912,000000,35.095,35.115,33.61,33.9,1770736,0
+HAIN.US,D,20120913,000000,34.01,34.565,33.825,34.5,1040418,0
+HAIN.US,D,20120914,000000,34.5,34.75,33.88,33.975,779432,0
+HAIN.US,D,20120917,000000,33.7,34.145,33.51,34.1,529400,0
+HAIN.US,D,20120918,000000,34.005,34.38,33.325,33.575,1100546,0
+HAIN.US,D,20120919,000000,33.72,34.125,33.46,33.74,979610,0
+HAIN.US,D,20120920,000000,33.47,33.725,33.055,33.14,933210,0
+HAIN.US,D,20120921,000000,33.44,33.44,32.375,32.62,2619914,0
+HAIN.US,D,20120924,000000,33.035,33.165,32.115,32.175,1566542,0
+HAIN.US,D,20120925,000000,32.31,32.815,31.42,31.545,2221836,0
+HAIN.US,D,20120926,000000,31.52,31.94,31.135,31.415,1483772,0
+HAIN.US,D,20120927,000000,31.595,32.44,31.405,32.065,1181760,0
+HAIN.US,D,20120928,000000,31.985,31.985,31.499,31.5,956306,0
+HAIN.US,D,20121001,000000,31.755,33.02,31.665,32.785,2392198,0
+HAIN.US,D,20121002,000000,32.965,33.095,32.455,32.7,1767882,0
+HAIN.US,D,20121003,000000,32.775,32.915,32.28,32.34,1250544,0
+HAIN.US,D,20121004,000000,32.35,32.575,31.655,31.885,1614464,0
+HAIN.US,D,20121005,000000,32.355,33.105,31.98,32.025,1477754,0
+HAIN.US,D,20121008,000000,32.02,32.315,31.705,32.1,1114508,0
+HAIN.US,D,20121009,000000,32.035,32.24,31.185,31.435,1352632,0
+HAIN.US,D,20121010,000000,31.455,31.54,30.77,31.425,1165934,0
+HAIN.US,D,20121011,000000,31.385,31.635,30.24,30.525,1821114,0
+HAIN.US,D,20121012,000000,30.475,30.65,28.23,29.46,6124184,0
+HAIN.US,D,20121015,000000,29.39,30.155,29.39,29.77,1605344,0
+HAIN.US,D,20121016,000000,29.73,30.065,29.565,29.955,1103272,0
+HAIN.US,D,20121017,000000,29.94,30.17,29.6,29.775,784666,0
+HAIN.US,D,20121018,000000,29.775,30.155,29.68,29.975,1094598,0
+HAIN.US,D,20121019,000000,29.83,30.01,29.63,29.86,1139364,0
+HAIN.US,D,20121022,000000,29.895,30.155,29.545,29.78,1418946,0
+HAIN.US,D,20121023,000000,29.505,29.725,29,29.215,1299272,0
+HAIN.US,D,20121024,000000,29.425,29.5,29.25,29.33,634838,0
+HAIN.US,D,20121025,000000,29.575,29.9,29.01,29.115,673400,0
+HAIN.US,D,20121026,000000,29.14,29.65,28.695,28.73,1131648,0
+HAIN.US,D,20121031,000000,28.86,29.11,28.505,28.9,1223182,0
+HAIN.US,D,20121101,000000,28.83,29.7,28.67,29.47,1944822,0
+HAIN.US,D,20121102,000000,30.815,31.255,28.285,28.625,4731722,0
+HAIN.US,D,20121105,000000,28.55,29.385,28.35,28.9,1750522,0
+HAIN.US,D,20121106,000000,29.05,29.96,28.945,29.875,1762026,0
+HAIN.US,D,20121107,000000,29.5,30.945,29.4,30.52,3515128,0
+HAIN.US,D,20121108,000000,30.25,30.795,29.875,30.215,1947872,0
+HAIN.US,D,20121109,000000,30.25,31.055,30.215,30.44,1490160,0
+HAIN.US,D,20121112,000000,30.455,30.64,29.855,30.355,948756,0
+HAIN.US,D,20121113,000000,30.14,30.74,30.04,30.68,1322994,0
+HAIN.US,D,20121114,000000,30.75,30.765,29.265,29.385,1560250,0
+HAIN.US,D,20121115,000000,29.355,29.625,28.965,29.57,1875308,0
+HAIN.US,D,20121116,000000,29.48,29.99,29.075,29.95,1458000,0
+HAIN.US,D,20121119,000000,30.29,31.065,30.2,30.95,1134322,0
+HAIN.US,D,20121120,000000,30.985,31.2,30.686,31,705804,0
+HAIN.US,D,20121121,000000,30.965,31.08,30.55,30.755,423238,0
+HAIN.US,D,20121123,000000,30.695,31.15,30.6,31.1,202720,0
+HAIN.US,D,20121126,000000,30.115,30.46,29.785,30.1,1379050,0
+HAIN.US,D,20121127,000000,30.555,30.71,30.135,30.409,948044,0
+HAIN.US,D,20121128,000000,30.19,30.367,29.895,30.325,508962,0
+HAIN.US,D,20121129,000000,30.565,30.565,30.125,30.285,672414,0
+HAIN.US,D,20121130,000000,30.4,30.575,30,30.135,951474,0
+HAIN.US,D,20121203,000000,30.375,30.465,29.805,30.38,906178,0
+HAIN.US,D,20121204,000000,30.492,30.758,30.005,30.32,930522,0
+HAIN.US,D,20121205,000000,30.23,30.395,29.795,29.83,560178,0
+HAIN.US,D,20121206,000000,29.74,29.968,29,29.095,2007438,0
+HAIN.US,D,20121207,000000,29.25,29.59,29.095,29.1,729530,0
+HAIN.US,D,20121210,000000,29.1,29.278,28.44,28.73,1111472,0
+HAIN.US,D,20121211,000000,28.855,29.028,28.47,28.76,1025938,0
+HAIN.US,D,20121212,000000,28.775,28.928,28.46,28.645,898104,0
+HAIN.US,D,20121213,000000,28.61,28.91,28.085,28.125,769562,0
+HAIN.US,D,20121214,000000,28.085,28.285,27.81,28.01,848172,0
+HAIN.US,D,20121217,000000,28.085,28.515,28,28.175,748932,0
+HAIN.US,D,20121218,000000,28.315,28.37,27.765,27.975,1317784,0
+HAIN.US,D,20121219,000000,28.17,28.825,27.97,28.585,1483004,0
+HAIN.US,D,20121220,000000,28.31,28.498,27.915,27.966,859198,0
+HAIN.US,D,20121221,000000,27.72,27.72,26.92,27.33,2204814,0
+HAIN.US,D,20121224,000000,27.425,27.57,26.95,26.97,265054,0
+HAIN.US,D,20121226,000000,26.95,27.002,26.37,26.64,1245944,0
+HAIN.US,D,20121227,000000,26.565,26.835,26.34,26.535,1137486,0
+HAIN.US,D,20121228,000000,26.485,26.95,26.33,26.34,749006,0
+HAIN.US,D,20121231,000000,26.285,27.13,25.755,27.11,1650086,0
+HAIN.US,D,20130102,000000,28.195,29.29,27.765,28.24,1918538,0
+HAIN.US,D,20130103,000000,28.22,28.32,26.625,28.28,3951844,0
+HAIN.US,D,20130104,000000,28.255,28.385,27.93,28.26,2159422,0
+HAIN.US,D,20130107,000000,28.11,28.162,26.35,26.77,3610642,0
+HAIN.US,D,20130108,000000,26.67,27.2,26.06,27.065,3579732,0
+HAIN.US,D,20130109,000000,27.21,27.295,26.815,27.18,1582670,0
+HAIN.US,D,20130110,000000,27.005,27.2,26.73,26.95,1122496,0
+HAIN.US,D,20130111,000000,27.025,27.175,26.53,26.66,1866932,0
+HAIN.US,D,20130114,000000,26.67,26.745,26.15,26.265,1817508,0
+HAIN.US,D,20130115,000000,26.185,26.915,26.1,26.865,1514314,0
+HAIN.US,D,20130116,000000,26.73,26.855,26.155,26.68,1555688,0
+HAIN.US,D,20130117,000000,26.84,28.475,26.84,28.065,3565648,0
+HAIN.US,D,20130118,000000,28,28.07,27.46,27.53,1837464,0
+HAIN.US,D,20130122,000000,27.455,27.885,27.325,27.655,1938882,0
+HAIN.US,D,20130123,000000,27.685,27.805,27.075,27.16,2141364,0
+HAIN.US,D,20130124,000000,27.265,27.695,27.16,27.625,1058256,0
+HAIN.US,D,20130125,000000,27.605,28.77,27.595,28.755,2022320,0
+HAIN.US,D,20130128,000000,28.725,28.925,27.75,27.76,2983746,0
+HAIN.US,D,20130129,000000,27.675,27.815,27.2,27.485,1513786,0
+HAIN.US,D,20130130,000000,27.625,27.85,26.72,27.485,2772738,0
+HAIN.US,D,20130131,000000,28.055,29.38,27.995,28.501,3570928,0
+HAIN.US,D,20130201,000000,28.45,28.95,28.18,28.66,2041620,0
+HAIN.US,D,20130204,000000,28.565,28.875,28.31,28.72,2420130,0
+HAIN.US,D,20130205,000000,28.76,29.995,28.75,29.7,3740674,0
+HAIN.US,D,20130206,000000,28.505,29.625,28.28,29.02,5193780,0
+HAIN.US,D,20130207,000000,29.375,30.49,28.915,30.34,3155480,0
+HAIN.US,D,20130208,000000,30.185,30.95,29.95,30.01,2126410,0
+HAIN.US,D,20130211,000000,30.09,30.145,29.67,29.815,1189284,0
+HAIN.US,D,20130212,000000,29.8,30.24,29.705,30.2,1565574,0
+HAIN.US,D,20130213,000000,30.22,30.77,30.065,30.33,1536166,0
+HAIN.US,D,20130214,000000,30.28,30.615,30.15,30.285,1414270,0
+HAIN.US,D,20130215,000000,30.38,30.38,29.81,29.83,2599804,0
+HAIN.US,D,20130219,000000,29.895,30.115,29.65,29.745,2080948,0
+HAIN.US,D,20130220,000000,29.85,29.915,28.985,29.025,2811700,0
+HAIN.US,D,20130221,000000,28.985,29.145,28,28.825,6547762,0
+HAIN.US,D,20130222,000000,28.925,28.995,27.44,27.47,3678886,0
+HAIN.US,D,20130225,000000,27.5,27.545,26.3,26.515,5098944,0
+HAIN.US,D,20130226,000000,26.74,27.125,26.21,27.03,2630598,0
+HAIN.US,D,20130227,000000,26.955,27.5,26.77,27.04,2173268,0
+HAIN.US,D,20130228,000000,27.05,27.58,27.05,27.38,2145648,0
+HAIN.US,D,20130301,000000,27.215,27.495,27.01,27.47,1552974,0
+HAIN.US,D,20130304,000000,27.495,27.87,27.385,27.815,2264152,0
+HAIN.US,D,20130305,000000,27.89,28.405,27.89,28.135,2275546,0
+HAIN.US,D,20130306,000000,28.225,28.29,27.86,28.04,1496196,0
+HAIN.US,D,20130307,000000,28.11,28.295,27.835,28.06,870614,0
+HAIN.US,D,20130308,000000,28.34,28.435,28.07,28.41,905446,0
+HAIN.US,D,20130311,000000,28.31,28.475,28.18,28.29,928066,0
+HAIN.US,D,20130312,000000,28.175,28.605,28.172,28.56,1363844,0
+HAIN.US,D,20130313,000000,28.5,28.775,28.37,28.7,1277000,0
+HAIN.US,D,20130314,000000,28.77,28.935,28.545,28.89,1097640,0
+HAIN.US,D,20130315,000000,28.91,29.165,28.655,29.075,1963872,0
+HAIN.US,D,20130318,000000,28.725,28.94,28.43,28.565,1526518,0
+HAIN.US,D,20130319,000000,29.23,30.655,29.225,30.47,3456494,0
+HAIN.US,D,20130320,000000,30.625,30.66,30.1,30.335,1125834,0
+HAIN.US,D,20130321,000000,30.125,30.72,29.97,30.66,1303262,0
+HAIN.US,D,20130322,000000,30.91,31.285,30.795,30.95,1662384,0
+HAIN.US,D,20130325,000000,31.045,31.32,30.695,30.76,821166,0
+HAIN.US,D,20130326,000000,30.82,31.095,30.62,31.085,1004150,0
+HAIN.US,D,20130327,000000,30.91,31.065,30.565,30.79,867104,0
+HAIN.US,D,20130328,000000,30.865,30.88,30.5,30.54,935222,0
+HAIN.US,D,20130401,000000,30.6,30.8,30.11,30.395,973192,0
+HAIN.US,D,20130402,000000,30.575,31.195,30.555,30.73,1332058,0
+HAIN.US,D,20130403,000000,30.745,30.81,29.86,29.97,1195576,0
+HAIN.US,D,20130404,000000,29.945,30.215,29.755,30.175,939016,0
+HAIN.US,D,20130405,000000,29.685,30.105,29.625,30.045,888434,0
+HAIN.US,D,20130408,000000,30.145,30.41,30,30.38,648640,0
+HAIN.US,D,20130409,000000,30.45,30.715,30.214,30.495,717170,0
+HAIN.US,D,20130410,000000,30.475,31.105,30.475,31.05,846482,0
+HAIN.US,D,20130411,000000,31.035,31.23,30.6,30.71,835032,0
+HAIN.US,D,20130412,000000,30.475,30.75,30.205,30.695,695986,0
+HAIN.US,D,20130415,000000,30.46,30.645,29.886,30,727980,0
+HAIN.US,D,20130416,000000,30.22,30.33,29.975,30.255,971098,0
+HAIN.US,D,20130417,000000,30.23,30.235,29.88,30.025,955736,0
+HAIN.US,D,20130418,000000,30.145,30.215,29.955,30.025,482816,0
+HAIN.US,D,20130419,000000,29.935,30.565,29.935,30.53,782658,0
+HAIN.US,D,20130422,000000,30.645,32.625,30.396,32.055,2023676,0
+HAIN.US,D,20130423,000000,32.07,32.275,31.765,32.03,895010,0
+HAIN.US,D,20130424,000000,32.05,32.05,31.475,31.54,1202728,0
+HAIN.US,D,20130425,000000,31.8,32.51,31.682,32.435,1266138,0
+HAIN.US,D,20130426,000000,32.27,32.7,32.18,32.64,1535848,0
+HAIN.US,D,20130429,000000,33,34.102,32.375,32.545,838362,0
+HAIN.US,D,20130430,000000,32.315,32.805,32.255,32.625,824262,0
+HAIN.US,D,20130501,000000,32.55,32.645,32.165,32.3,868668,0
+HAIN.US,D,20130502,000000,32.335,32.77,31.9,32.75,1502190,0
+HAIN.US,D,20130503,000000,32,32.5,31.185,31.705,3030348,0
+HAIN.US,D,20130506,000000,31.635,32.045,31.455,31.75,1160984,0
+HAIN.US,D,20130507,000000,31.8,31.92,31.44,31.49,878088,0
+HAIN.US,D,20130508,000000,31.7,31.87,31.215,31.435,1317732,0
+HAIN.US,D,20130509,000000,31.45,31.57,30.925,31.16,1252706,0
+HAIN.US,D,20130510,000000,31.29,31.36,30.832,31.015,998684,0
+HAIN.US,D,20130513,000000,31.04,31.19,30.89,31.135,1121020,0
+HAIN.US,D,20130514,000000,31.205,32,31.205,31.925,1338676,0
+HAIN.US,D,20130515,000000,31.94,32.845,31.83,32.52,1390700,0
+HAIN.US,D,20130516,000000,32.54,33.61,32.53,33.15,1301496,0
+HAIN.US,D,20130517,000000,33.185,33.47,32.862,33.43,1077590,0
+HAIN.US,D,20130520,000000,33.32,33.775,33.295,33.485,1339744,0
+HAIN.US,D,20130521,000000,33.39,34.14,33.32,33.93,1077240,0
+HAIN.US,D,20130522,000000,34.055,34.545,33.67,33.76,1041938,0
+HAIN.US,D,20130523,000000,33.63,34.615,33.365,34.52,1688168,0
+HAIN.US,D,20130524,000000,34.455,34.485,33.915,34.22,674834,0
+HAIN.US,D,20130528,000000,34.395,35.105,34.35,34.59,1426924,0
+HAIN.US,D,20130529,000000,34.685,34.92,34.015,34.06,910364,0
+HAIN.US,D,20130530,000000,34.045,34.2,33.585,33.95,819336,0
+HAIN.US,D,20130531,000000,33.75,33.79,33.22,33.31,1151874,0
+HAIN.US,D,20130603,000000,33.32,33.925,33.175,33.67,1244098,0
+HAIN.US,D,20130604,000000,33.75,34.345,33.38,33.455,1136636,0
+HAIN.US,D,20130605,000000,33.375,33.452,32.415,32.55,733542,0
+HAIN.US,D,20130606,000000,32.475,32.685,31.425,32.33,1018710,0
+HAIN.US,D,20130607,000000,32.37,33.035,32.335,32.735,666782,0
+HAIN.US,D,20130610,000000,32.865,33.525,32.52,33.195,795984,0
+HAIN.US,D,20130611,000000,32.91,33.595,32.695,33.16,657366,0
+HAIN.US,D,20130612,000000,33.255,33.44,32.856,33.12,517100,0
+HAIN.US,D,20130613,000000,33.165,33.745,32.83,33.635,412304,0
+HAIN.US,D,20130614,000000,33.695,33.932,33.44,33.64,333396,0
+HAIN.US,D,20130617,000000,33.86,33.86,33.415,33.665,699914,0
+HAIN.US,D,20130618,000000,33.92,34.095,33.545,34.045,1575802,0
+HAIN.US,D,20130619,000000,34.1,34.32,33.555,33.56,824696,0
+HAIN.US,D,20130620,000000,33.29,33.375,31.915,32.245,1002720,0
+HAIN.US,D,20130621,000000,32.285,32.621,31.535,32.045,1311040,0
+HAIN.US,D,20130624,000000,31.85,32.14,31.435,31.905,928980,0
+HAIN.US,D,20130625,000000,32.245,32.475,31.805,32.21,673418,0
+HAIN.US,D,20130626,000000,32.405,32.845,32.125,32.55,534330,0
+HAIN.US,D,20130627,000000,32.78,33.094,32.695,32.705,499834,0
+HAIN.US,D,20130628,000000,32.7,32.935,32.35,32.505,964372,0
+HAIN.US,D,20130701,000000,32.865,33.008,32.375,32.925,972862,0
+HAIN.US,D,20130702,000000,32.81,33.41,32.645,32.975,329266,0
+HAIN.US,D,20130703,000000,32.785,33.115,32.6,32.9,235056,0
+HAIN.US,D,20130705,000000,33.395,33.405,32.75,33.165,791762,0
+HAIN.US,D,20130708,000000,33.21,33.935,33.155,33.845,750646,0
+HAIN.US,D,20130709,000000,34.045,34.497,33.92,34.25,658696,0
+HAIN.US,D,20130710,000000,34.25,34.985,34.25,34.295,907818,0
+HAIN.US,D,20130711,000000,34.74,35.62,34.74,35.355,1161974,0
+HAIN.US,D,20130712,000000,35.54,35.78,35.25,35.315,711370,0
+HAIN.US,D,20130715,000000,35.565,36.105,35.385,35.885,598100,0
+HAIN.US,D,20130716,000000,36,37.245,35.905,37.059,1760654,0
+HAIN.US,D,20130717,000000,37.135,37.99,37.05,37.28,1398658,0
+HAIN.US,D,20130718,000000,37.27,37.465,36.51,36.77,994738,0
+HAIN.US,D,20130719,000000,36.63,36.87,36.1,36.385,1096058,0
+HAIN.US,D,20130722,000000,36.225,37.15,36.225,36.925,1048766,0
+HAIN.US,D,20130723,000000,37.03,37.098,36.6,36.685,664396,0
+HAIN.US,D,20130724,000000,36.85,36.995,36.35,36.4,621106,0
+HAIN.US,D,20130725,000000,36.335,37.475,36.315,37.395,804030,0
+HAIN.US,D,20130726,000000,37.115,37.335,36.51,37.26,447624,0
+HAIN.US,D,20130729,000000,37.26,37.585,36.845,37.345,816334,0
+HAIN.US,D,20130730,000000,37.545,37.545,36.98,37.045,757858,0
+HAIN.US,D,20130731,000000,37.155,37.375,36.38,36.48,822724,0
+HAIN.US,D,20130801,000000,36.71,36.935,36.275,36.675,1037772,0
+HAIN.US,D,20130802,000000,36.825,37.045,36.64,36.945,834604,0
+HAIN.US,D,20130805,000000,36.935,37.325,36.83,37.25,860136,0
+HAIN.US,D,20130806,000000,37.275,37.385,36.79,37.12,517974,0
+HAIN.US,D,20130807,000000,37,37.09,36.61,36.65,686774,0
+HAIN.US,D,20130808,000000,36.865,37,36.5,36.7,839962,0
+HAIN.US,D,20130809,000000,36.72,37.25,36.662,36.955,808718,0
+HAIN.US,D,20130812,000000,37.045,38,37.02,37.995,1284444,0
+HAIN.US,D,20130813,000000,38.13,39.145,38.075,38.285,1496574,0
+HAIN.US,D,20130814,000000,38.165,38.475,38,38.01,727196,0
+HAIN.US,D,20130815,000000,37.735,37.75,36.545,36.645,956830,0
+HAIN.US,D,20130816,000000,36.49,36.52,36.088,36.225,698368,0
+HAIN.US,D,20130819,000000,36.175,36.85,36.095,36.805,656682,0
+HAIN.US,D,20130820,000000,36.755,37.24,36.565,36.93,733126,0
+HAIN.US,D,20130821,000000,36.875,37.15,36.265,36.45,1445724,0
+HAIN.US,D,20130822,000000,39.44,42.74,39.425,40.445,6007918,0
+HAIN.US,D,20130823,000000,40.61,41.05,40.04,40.92,1843742,0
+HAIN.US,D,20130826,000000,40.91,41.055,40.44,40.925,821726,0
+HAIN.US,D,20130827,000000,40.485,40.975,40.135,40.14,996946,0
+HAIN.US,D,20130828,000000,40.05,40.385,39.778,39.97,635180,0
+HAIN.US,D,20130829,000000,40.025,41.15,40.005,40.915,665252,0
+HAIN.US,D,20130830,000000,40.725,41.07,40.675,40.89,696930,0
+HAIN.US,D,20130903,000000,41.125,41.5,40.445,40.94,698016,0
+HAIN.US,D,20130904,000000,39.675,40.205,39.625,40.105,3877418,0
+HAIN.US,D,20130905,000000,40.205,40.33,39.6,39.645,807062,0
+HAIN.US,D,20130906,000000,39.81,39.985,38.855,39.325,955780,0
+HAIN.US,D,20130909,000000,39.375,39.83,39.375,39.81,699648,0
+HAIN.US,D,20130910,000000,39.925,40,39.39,39.5,648818,0
+HAIN.US,D,20130911,000000,39.485,39.755,39.205,39.71,689132,0
+HAIN.US,D,20130912,000000,39.71,39.995,39.5,39.675,772616,0
+HAIN.US,D,20130913,000000,39.44,39.775,39.285,39.7,1913818,0
+HAIN.US,D,20130916,000000,40.085,40.6,40.07,40.095,1199748,0
+HAIN.US,D,20130917,000000,40.34,40.475,40.105,40.325,594872,0
+HAIN.US,D,20130918,000000,40.21,40.63,39.7,40.515,1011154,0
+HAIN.US,D,20130919,000000,40.5,40.775,40.35,40.575,514368,0
+HAIN.US,D,20130920,000000,40.535,40.535,38.98,38.995,1568740,0
+HAIN.US,D,20130923,000000,39.02,39.42,38.5,38.745,1274446,0
+HAIN.US,D,20130924,000000,38.895,38.895,38.25,38.39,1014600,0
+HAIN.US,D,20130925,000000,38.375,38.495,37.905,38.135,988800,0
+HAIN.US,D,20130926,000000,38.255,38.8,38.25,38.52,892800,0
+HAIN.US,D,20130927,000000,38.345,38.745,38.17,38.645,1169800,0
+HAIN.US,D,20130930,000000,38.23,38.585,38.15,38.56,752732,0
+HAIN.US,D,20131001,000000,38.435,39.255,38.39,39.23,1148066,0
+HAIN.US,D,20131002,000000,39.085,39.48,38.805,39.34,970784,0
+HAIN.US,D,20131003,000000,39.165,39.385,38.915,39.15,807898,0
+HAIN.US,D,20131004,000000,39.075,39.395,38.99,39.09,810400,0
+HAIN.US,D,20131007,000000,39.615,40.2,39.4,39.78,1602226,0
+HAIN.US,D,20131008,000000,39.79,40.26,37.385,37.665,5298800,0
+HAIN.US,D,20131009,000000,37.935,38.09,36.17,36.96,2389800,0
+HAIN.US,D,20131010,000000,37.33,38.43,37.195,38.185,1601800,0
+HAIN.US,D,20131011,000000,38.255,38.93,38.08,38.91,858800,0
+HAIN.US,D,20131014,000000,38.72,38.925,38.25,38.89,1455600,0
+HAIN.US,D,20131015,000000,38.805,39.025,38.12,38.375,1533400,0
+HAIN.US,D,20131016,000000,38.72,39.375,38.51,39.065,1128784,0
+HAIN.US,D,20131017,000000,39.02,39.755,38.63,39.675,1428600,0
+HAIN.US,D,20131018,000000,40.09,40.555,39.67,40.135,1888346,0
+HAIN.US,D,20131021,000000,40.08,40.48,39.975,40.15,1103200,0
+HAIN.US,D,20131022,000000,40.19,40.915,40.115,40.785,967192,0
+HAIN.US,D,20131023,000000,40.7,41.35,40.505,41.235,816000,0
+HAIN.US,D,20131024,000000,41.46,42.165,41.155,41.67,1488800,0
+HAIN.US,D,20131025,000000,41.88,42.315,41.55,42.315,919000,0
+HAIN.US,D,20131028,000000,42.22,43.11,42.22,42.84,990400,0
+HAIN.US,D,20131029,000000,43.02,43.205,42.655,43.13,1295200,0
+HAIN.US,D,20131030,000000,43.2,43.2,42.125,42.39,1024800,0
+HAIN.US,D,20131031,000000,42.305,42.305,41.425,41.592,697510,0
+HAIN.US,D,20131101,000000,41.575,41.605,40.405,40.945,1589800,0
+HAIN.US,D,20131104,000000,41.23,41.755,41.185,41.535,1465000,0
+HAIN.US,D,20131105,000000,41.48,41.76,41.11,41.685,1537290,0
+HAIN.US,D,20131106,000000,42.52,44.18,41.79,43.125,1860216,0
+HAIN.US,D,20131107,000000,43.12,43.36,41.345,41.42,1216182,0
+HAIN.US,D,20131108,000000,41.41,42.485,41.355,41.85,1248000,0
+HAIN.US,D,20131111,000000,41.95,42.25,41.745,41.89,788000,0
+HAIN.US,D,20131112,000000,41.72,41.855,41.33,41.705,447644,0
+HAIN.US,D,20131113,000000,41.6,42.5,41.18,42.5,814074,0
+HAIN.US,D,20131114,000000,42.675,42.675,42.05,42.405,1448866,0
+HAIN.US,D,20131115,000000,42.395,42.495,41.82,42.255,795800,0
+HAIN.US,D,20131118,000000,42.275,42.56,41.875,42.13,640000,0
+HAIN.US,D,20131119,000000,42.025,42.145,41.405,41.7,502200,0
+HAIN.US,D,20131120,000000,41.75,42,41.005,41.165,449098,0
+HAIN.US,D,20131121,000000,41.165,41.91,41.08,41.755,398000,0
+HAIN.US,D,20131122,000000,41.835,42.13,41.565,41.835,379000,0
+HAIN.US,D,20131125,000000,41.85,41.85,39.795,39.925,1801536,0
+HAIN.US,D,20131126,000000,40.53,41.67,40.375,41.225,1307000,0
+HAIN.US,D,20131127,000000,41.59,41.71,41.26,41.45,612600,0
+HAIN.US,D,20131129,000000,41.695,41.98,41.26,41.345,266478,0
+HAIN.US,D,20131202,000000,41.375,41.49,41.005,41.03,547400,0
+HAIN.US,D,20131203,000000,41,41.23,40.405,40.655,1040000,0
+HAIN.US,D,20131204,000000,40.6,41.495,40.25,41.27,1274312,0
+HAIN.US,D,20131205,000000,41.27,41.5,41.04,41.425,1078696,0
+HAIN.US,D,20131206,000000,41.505,42.01,41.285,41.635,977000,0
+HAIN.US,D,20131209,000000,41.985,42.455,41.67,42.06,755800,0
+HAIN.US,D,20131210,000000,41.89,42,41.085,41.31,557400,0
+HAIN.US,D,20131211,000000,41.265,41.29,40.705,40.95,503800,0
+HAIN.US,D,20131212,000000,40.905,40.925,40.075,40.33,571400,0
+HAIN.US,D,20131213,000000,40.395,41.035,40.31,40.96,755000,0
+HAIN.US,D,20131216,000000,41.265,41.705,40.96,41.425,566800,0
+HAIN.US,D,20131217,000000,41.405,42.275,41.295,41.81,984924,0
+HAIN.US,D,20131218,000000,41.765,42.28,40.92,41.935,826200,0
+HAIN.US,D,20131219,000000,42.005,42.725,41.775,42.565,1137000,0
+HAIN.US,D,20131220,000000,42.99,44.265,42.755,43.675,2202600,0
+HAIN.US,D,20131223,000000,43.93,44.7,43.68,44.66,12068824,0
+HAIN.US,D,20131224,000000,44.57,44.915,44.5,44.585,798942,0
+HAIN.US,D,20131226,000000,44.89,45.3,44.51,44.95,1009600,0
+HAIN.US,D,20131227,000000,45.13,45.22,44.73,44.815,572400,0
+HAIN.US,D,20131230,000000,44.905,45.175,44.425,44.83,888600,0
+HAIN.US,D,20131231,000000,44.84,45.705,44.75,45.39,1247006,0
+HAIN.US,D,20140102,000000,45.32,45.32,44.46,44.85,1070800,0
+HAIN.US,D,20140103,000000,44.875,45.48,44.85,45.34,1202740,0
+HAIN.US,D,20140106,000000,45.485,45.695,44.84,44.875,1099600,0
+HAIN.US,D,20140107,000000,44.84,45.66,44.765,45.365,1230000,0
+HAIN.US,D,20140108,000000,45.52,45.955,44.68,45.095,1163400,0
+HAIN.US,D,20140109,000000,45.145,45.66,44.68,45.075,744400,0
+HAIN.US,D,20140110,000000,45.145,45.535,44.75,45.06,646600,0
+HAIN.US,D,20140113,000000,45.105,46.89,45.105,45.755,1266000,0
+HAIN.US,D,20140114,000000,46.135,48.465,46.135,48.445,1942820,0
+HAIN.US,D,20140115,000000,48.5,49.03,48.155,48.905,1639200,0
+HAIN.US,D,20140116,000000,48.605,48.785,48.12,48.635,1375400,0
+HAIN.US,D,20140117,000000,48.48,48.99,48.155,48.79,803200,0
+HAIN.US,D,20140121,000000,49.125,49.415,47.64,47.87,2075380,0
+HAIN.US,D,20140122,000000,47.865,48.29,46.985,47.3,1485960,0
+HAIN.US,D,20140123,000000,47.395,47.835,46.76,47.765,1539232,0
+HAIN.US,D,20140124,000000,47.435,47.59,46.72,47.005,1285620,0
+HAIN.US,D,20140127,000000,47,47.47,45.772,46.275,1232940,0
+HAIN.US,D,20140128,000000,46.545,47.245,46.365,46.53,1176996,0
+HAIN.US,D,20140129,000000,46.275,46.69,45.975,46.185,1316400,0
+HAIN.US,D,20140130,000000,46.4,47.35,46.13,46.85,1366000,0
+HAIN.US,D,20140131,000000,46.345,46.625,45.85,45.945,1153000,0
+HAIN.US,D,20140203,000000,45.895,46.345,44.165,44.735,1841328,0
+HAIN.US,D,20140204,000000,45.475,45.8,44.775,45.495,2365444,0
+HAIN.US,D,20140205,000000,42.59,43.155,40.01,42.72,9819132,0
+HAIN.US,D,20140206,000000,43.005,43.65,42.834,43.345,3154372,0
+HAIN.US,D,20140207,000000,43.65,44.085,42.76,43.175,1754094,0
+HAIN.US,D,20140210,000000,43.605,43.605,42.875,43.215,1294236,0
+HAIN.US,D,20140211,000000,43.135,43.22,42.435,42.825,2826618,0
+HAIN.US,D,20140212,000000,43,43.045,42.29,42.445,1292812,0
+HAIN.US,D,20140213,000000,42.1,42.745,41.625,42.24,1906520,0
+HAIN.US,D,20140214,000000,42.215,42.81,42,42.79,1021596,0
+HAIN.US,D,20140218,000000,42.86,43.609,42.82,43.155,1402656,0
+HAIN.US,D,20140219,000000,43.055,43.77,42.77,42.84,1796624,0
+HAIN.US,D,20140220,000000,42.845,44.08,42.845,43.82,1237620,0
+HAIN.US,D,20140221,000000,44.215,44.31,43.63,43.75,1147890,0
+HAIN.US,D,20140224,000000,43.955,44.3,43.725,44.22,1070792,0
+HAIN.US,D,20140225,000000,43.93,45.21,43.89,44.75,2003924,0
+HAIN.US,D,20140226,000000,44.565,44.93,44.13,44.37,1419740,0
+HAIN.US,D,20140227,000000,44.215,44.69,44,44.435,815406,0
+HAIN.US,D,20140228,000000,44.47,45.095,44.155,44.65,1218642,0
+HAIN.US,D,20140303,000000,44.335,44.5,43.791,44.265,1175780,0
+HAIN.US,D,20140304,000000,44.695,45.94,44.695,45.615,1499830,0
+HAIN.US,D,20140305,000000,45.655,45.995,45.25,45.895,1202554,0
+HAIN.US,D,20140306,000000,46.025,47.095,45.795,46.92,1476508,0
+HAIN.US,D,20140307,000000,46.96,47.45,46.52,47.085,2070768,0
+HAIN.US,D,20140310,000000,46.95,47.295,46.615,47.155,1421298,0
+HAIN.US,D,20140311,000000,46.96,47.29,46.31,46.65,1011894,0
+HAIN.US,D,20140312,000000,46.125,47.57,46.03,47.5,1200164,0
+HAIN.US,D,20140313,000000,47.61,48.08,46.75,46.97,1541654,0
+HAIN.US,D,20140314,000000,46.685,47.3,46.452,46.785,1168656,0
+HAIN.US,D,20140317,000000,46.905,47.395,46.5,46.955,811680,0
+HAIN.US,D,20140318,000000,46.955,47.42,46.625,47.23,781594,0
+HAIN.US,D,20140319,000000,47.36,47.499,46.51,46.88,773642,0
+HAIN.US,D,20140320,000000,46.85,47.225,46.62,47.155,459778,0
+HAIN.US,D,20140321,000000,47.05,47.445,46.62,46.735,1625132,0
+HAIN.US,D,20140324,000000,46.95,47.04,45.635,45.93,977488,0
+HAIN.US,D,20140325,000000,46.125,46.7,45.985,46.13,616158,0
+HAIN.US,D,20140326,000000,46.32,46.5,45.225,45.25,929600,0
+HAIN.US,D,20140327,000000,45.425,45.425,44.776,45.09,583960,0
+HAIN.US,D,20140328,000000,45.045,45.375,44.675,44.73,686452,0
+HAIN.US,D,20140331,000000,44.77,45.81,44.68,45.715,1006204,0
+HAIN.US,D,20140401,000000,45.935,46.425,45.86,46.42,1005776,0
+HAIN.US,D,20140402,000000,46.47,47.442,46.345,47.225,930478,0
+HAIN.US,D,20140403,000000,47.41,47.68,46.72,47.15,1049602,0
+HAIN.US,D,20140404,000000,47.49,47.49,45.45,45.5,946726,0
+HAIN.US,D,20140407,000000,45.285,45.61,44.69,44.77,1243900,0
+HAIN.US,D,20140408,000000,44.73,45.155,44.515,44.735,787524,0
+HAIN.US,D,20140409,000000,44.69,45.38,44.25,45.285,767182,0
+HAIN.US,D,20140410,000000,45.125,45.325,43.005,43.065,1388370,0
+HAIN.US,D,20140411,000000,42.89,43.005,41.75,42.125,2146980,0
+HAIN.US,D,20140414,000000,42.25,43.215,42.035,42.525,1017242,0
+HAIN.US,D,20140415,000000,42.615,42.665,41.7,42.49,975250,0
+HAIN.US,D,20140416,000000,42.675,43,42.605,42.825,816818,0
+HAIN.US,D,20140417,000000,42.87,43.645,42.655,43.415,699432,0
+HAIN.US,D,20140421,000000,43.385,43.625,43.18,43.6,414970,0
+HAIN.US,D,20140422,000000,43.785,44,43.45,43.925,686140,0
+HAIN.US,D,20140423,000000,43.875,44,43.295,43.34,755782,0
+HAIN.US,D,20140424,000000,43.66,43.66,42.225,42.385,1261246,0
+HAIN.US,D,20140425,000000,42.265,42.565,42,42.245,917304,0
+HAIN.US,D,20140428,000000,42.335,42.8,41.385,41.75,923868,0
+HAIN.US,D,20140429,000000,42.24,43,41.835,41.965,1174714,0
+HAIN.US,D,20140430,000000,41.825,43.01,41.645,43.01,1354660,0
+HAIN.US,D,20140501,000000,43.15,43.395,42.41,43.22,975840,0
+HAIN.US,D,20140502,000000,43.25,44,43.2,43.635,709406,0
+HAIN.US,D,20140505,000000,43.21,44.329,43.005,44.065,962092,0
+HAIN.US,D,20140506,000000,43.735,44.13,43.355,43.415,726132,0
+HAIN.US,D,20140507,000000,43.035,43.085,42.155,42.58,1765660,0
+HAIN.US,D,20140508,000000,44.015,45.99,43.24,44.38,2452064,0
+HAIN.US,D,20140509,000000,44.315,46.025,44.19,45.99,1406200,0
+HAIN.US,D,20140512,000000,46.245,47.4,46.01,47.195,1679682,0
+HAIN.US,D,20140513,000000,47.18,47.615,46.72,46.905,1572142,0
+HAIN.US,D,20140514,000000,46.745,46.91,45.856,46.04,950938,0
+HAIN.US,D,20140515,000000,46.01,46.075,45.215,45.905,1007224,0
+HAIN.US,D,20140516,000000,45.84,46.105,45.37,45.825,774030,0
+HAIN.US,D,20140519,000000,45.565,46.09,45.495,45.565,598398,0
+HAIN.US,D,20140520,000000,45.575,45.575,44.865,45.29,842998,0
+HAIN.US,D,20140521,000000,45.165,45.66,45.015,45.41,787396,0
+HAIN.US,D,20140522,000000,45.075,45.935,45.075,45.695,554088,0
+HAIN.US,D,20140523,000000,45.035,45.955,44.832,45.795,646684,0
+HAIN.US,D,20140527,000000,45.995,46.168,45.62,45.99,702916,0
+HAIN.US,D,20140528,000000,45.79,45.96,45.1,45.4,696026,0
+HAIN.US,D,20140529,000000,45.305,45.845,45.24,45.84,625990,0
+HAIN.US,D,20140530,000000,45.825,46,45.15,45.36,742544,0
+HAIN.US,D,20140602,000000,45.695,45.975,45.355,45.895,667112,0
+HAIN.US,D,20140603,000000,45.785,45.91,45.12,45.215,995560,0
+HAIN.US,D,20140604,000000,45.1,46.015,45.09,45.99,692238,0
+HAIN.US,D,20140605,000000,46.125,46.605,45.705,46.575,786382,0
+HAIN.US,D,20140606,000000,46.645,47.17,46.44,46.565,812278,0
+HAIN.US,D,20140609,000000,46.21,46.77,46.11,46.33,413756,0
+HAIN.US,D,20140610,000000,46.085,46.235,44.93,45.52,641000,0
+HAIN.US,D,20140611,000000,45.15,45.465,44.32,44.395,1388030,0
+HAIN.US,D,20140612,000000,44.5,44.71,43.705,44.13,873086,0
+HAIN.US,D,20140613,000000,44.53,44.53,43.555,43.695,590626,0
+HAIN.US,D,20140616,000000,43.97,44.075,43.415,43.825,767894,0
+HAIN.US,D,20140617,000000,43.765,44.105,43.305,43.892,1588084,0
+HAIN.US,D,20140618,000000,43.88,44.91,43.795,44.815,1090408,0
+HAIN.US,D,20140619,000000,44.925,45.5,44.645,44.695,658750,0
+HAIN.US,D,20140620,000000,44.87,44.87,44.13,44.41,1082196,0
+HAIN.US,D,20140623,000000,44.23,44.275,43.545,43.665,884686,0
+HAIN.US,D,20140624,000000,43.445,43.725,42.925,43.275,1044336,0
+HAIN.US,D,20140625,000000,43.22,43.49,43.05,43.375,672434,0
+HAIN.US,D,20140626,000000,43.375,43.47,42.83,43.015,919652,0
+HAIN.US,D,20140627,000000,43.335,43.335,42.555,42.975,10213788,0
+HAIN.US,D,20140630,000000,42.95,44.605,42.93,44.37,1640636,0
+HAIN.US,D,20140701,000000,44.775,45.5,44.25,45.235,1366004,0
+HAIN.US,D,20140702,000000,45.455,46.3,44.845,45.88,971400,0
+HAIN.US,D,20140703,000000,45.91,46.115,45.475,45.788,988266,0
+HAIN.US,D,20140707,000000,45.62,46.062,45.505,45.705,741970,0
+HAIN.US,D,20140708,000000,45.475,45.685,44.93,45.05,804342,0
+HAIN.US,D,20140709,000000,45.215,45.385,44.56,44.725,541040,0
+HAIN.US,D,20140710,000000,44.42,44.81,43.955,44.58,560480,0
+HAIN.US,D,20140711,000000,44.54,44.57,43.965,44.495,564682,0
+HAIN.US,D,20140714,000000,44.815,44.84,44.155,44.21,649534,0
+HAIN.US,D,20140715,000000,44.21,44.845,43.72,43.885,941310,0
+HAIN.US,D,20140716,000000,44.17,44.207,42.975,43.21,1076084,0
+HAIN.US,D,20140717,000000,43.03,43.266,42.395,42.54,1671032,0
+HAIN.US,D,20140718,000000,42.515,43.14,42.405,42.925,910908,0
+HAIN.US,D,20140721,000000,42.71,43.04,42.71,42.81,599582,0
+HAIN.US,D,20140722,000000,42.895,43.975,42.5,43.895,1635106,0
+HAIN.US,D,20140723,000000,43.795,43.862,43.265,43.58,735510,0
+HAIN.US,D,20140724,000000,43.605,44.545,43.605,44.495,1201230,0
+HAIN.US,D,20140725,000000,44.3,44.47,43.94,44.245,671526,0
+HAIN.US,D,20140728,000000,44.235,44.355,43.76,43.87,607936,0
+HAIN.US,D,20140729,000000,43.96,44.61,43.33,43.35,646274,0
+HAIN.US,D,20140730,000000,43.485,43.875,42.93,43.175,650568,0
+HAIN.US,D,20140731,000000,42.755,42.945,42.47,42.75,1006272,0
+HAIN.US,D,20140801,000000,42.725,43.16,42.265,43.065,1406104,0
+HAIN.US,D,20140804,000000,43.2,43.248,42.68,43.035,783452,0
+HAIN.US,D,20140805,000000,42.765,43,40.835,41.53,3295462,0
+HAIN.US,D,20140806,000000,41.49,42.805,41.42,41.81,1795964,0
+HAIN.US,D,20140807,000000,42.025,42.405,41.9,42.01,1203790,0
+HAIN.US,D,20140808,000000,42.08,42.4,41.775,42.36,656462,0
+HAIN.US,D,20140811,000000,42.46,43.125,42.38,42.895,776630,0
+HAIN.US,D,20140812,000000,42.835,42.945,41.995,42.285,1118082,0
+HAIN.US,D,20140813,000000,42.345,43.604,42.3,43.405,1349206,0
+HAIN.US,D,20140814,000000,43.245,44.035,43.15,43.908,1044080,0
+HAIN.US,D,20140815,000000,44.07,44.37,43.125,43.615,1399708,0
+HAIN.US,D,20140818,000000,44.145,44.72,43.625,44.35,1208528,0
+HAIN.US,D,20140819,000000,44.645,44.75,43.335,43.465,2461054,0
+HAIN.US,D,20140820,000000,45.75,49.045,45.4,48.255,7844020,0
+HAIN.US,D,20140821,000000,48.86,48.875,47.54,47.915,2663462,0
+HAIN.US,D,20140822,000000,47.67,47.905,47.46,47.475,1207534,0
+HAIN.US,D,20140825,000000,47.68,48.125,47.465,48.085,1285752,0
+HAIN.US,D,20140826,000000,48.21,49.1,48,48.96,1438300,0
+HAIN.US,D,20140827,000000,49,49.622,48.748,48.82,948248,0
+HAIN.US,D,20140828,000000,48.73,49.55,48.545,49.19,963108,0
+HAIN.US,D,20140829,000000,49.38,49.955,49.12,49.18,827746,0
+HAIN.US,D,20140902,000000,49.06,49.26,48.558,49.165,1106424,0
+HAIN.US,D,20140903,000000,49.105,49.51,48.765,49.035,1252396,0
+HAIN.US,D,20140904,000000,49.24,49.905,48.72,48.83,1195850,0
+HAIN.US,D,20140905,000000,48.995,49.095,48.075,49.01,1013044,0
+HAIN.US,D,20140908,000000,48.795,49.115,48.71,48.895,683228,0
+HAIN.US,D,20140909,000000,50.65,51.285,50.185,50.5,2554316,0
+HAIN.US,D,20140910,000000,50.81,51.355,50.155,51.09,1268532,0
+HAIN.US,D,20140911,000000,51.06,51.595,50.65,51.335,1260194,0
+HAIN.US,D,20140912,000000,51.44,51.655,50.685,50.77,900240,0
+HAIN.US,D,20140915,000000,50.77,51.21,50.315,51.115,751798,0
+HAIN.US,D,20140916,000000,50.95,51.515,50.865,51.34,1262520,0
+HAIN.US,D,20140917,000000,51.305,51.32,50.745,51.055,976932,0
+HAIN.US,D,20140918,000000,51.345,51.97,51.09,51.835,958570,0
+HAIN.US,D,20140919,000000,51.89,51.985,51.4,51.7,1084202,0
+HAIN.US,D,20140922,000000,51.7,51.7,50.65,50.875,742262,0
+HAIN.US,D,20140923,000000,50.645,50.82,50.095,50.205,866000,0
+HAIN.US,D,20140924,000000,50.46,51.235,50.46,51,637124,0
+HAIN.US,D,20140925,000000,50.735,50.875,49.825,50.475,752250,0
+HAIN.US,D,20140926,000000,50.75,51.085,50.38,50.855,502462,0
+HAIN.US,D,20140929,000000,50.5,51.23,50.5,51.12,542842,0
+HAIN.US,D,20140930,000000,51.245,51.46,50.8,51.175,1082334,0
+HAIN.US,D,20141001,000000,51.175,51.36,50.34,51.145,1634012,0
+HAIN.US,D,20141002,000000,51.215,51.835,50.77,51.5,1414660,0
+HAIN.US,D,20141003,000000,51.755,52.07,51.37,51.65,3117542,0
+HAIN.US,D,20141006,000000,51.905,51.96,50.51,51.13,766970,0
+HAIN.US,D,20141007,000000,50.66,51.105,50.275,50.6,1047304,0
+HAIN.US,D,20141008,000000,50.305,51.32,50.255,51.27,974586,0
+HAIN.US,D,20141009,000000,51.265,51.295,50,50.155,889844,0
+HAIN.US,D,20141010,000000,50.145,50.995,49.34,49.355,929084,0
+HAIN.US,D,20141013,000000,49.52,49.56,48.385,48.465,1150998,0
+HAIN.US,D,20141014,000000,48.53,49.44,48.416,49.095,1041040,0
+HAIN.US,D,20141015,000000,48.595,49.555,48.312,49.2,1186926,0
+HAIN.US,D,20141016,000000,48.605,49.57,48.465,49.345,960070,0
+HAIN.US,D,20141017,000000,49.845,50.21,49.055,50.115,1123974,0
+HAIN.US,D,20141020,000000,50.085,51.26,50.035,51.03,943606,0
+HAIN.US,D,20141021,000000,51.21,51.935,51.045,51.76,1092234,0
+HAIN.US,D,20141022,000000,51.885,52.175,51.075,51.155,896990,0
+HAIN.US,D,20141023,000000,51.83,51.95,51.2,51.3,728804,0
+HAIN.US,D,20141024,000000,51.515,51.78,51.015,51.25,618838,0
+HAIN.US,D,20141027,000000,51.25,51.41,50.855,51.38,1559064,0
+HAIN.US,D,20141028,000000,51.57,52.655,51.31,52.37,875082,0
+HAIN.US,D,20141029,000000,52.405,52.99,51.39,52.955,2098132,0
+HAIN.US,D,20141030,000000,52.91,53.34,52.6,53.33,1011362,0
+HAIN.US,D,20141031,000000,53.965,54.695,53.765,54.125,1293730,0
+HAIN.US,D,20141103,000000,54.255,54.59,53.655,54.17,858408,0
+HAIN.US,D,20141104,000000,53.665,54.56,53.145,53.395,1088348,0
+HAIN.US,D,20141105,000000,53.995,54.05,52.64,52.83,1502778,0
+HAIN.US,D,20141106,000000,53.27,54.175,52.16,53.92,2105196,0
+HAIN.US,D,20141107,000000,53.825,54.585,53.225,53.84,1453228,0
+HAIN.US,D,20141110,000000,54.065,54.635,53.58,54.605,1382366,0
+HAIN.US,D,20141111,000000,53.785,54.37,52.57,52.775,1468606,0
+HAIN.US,D,20141112,000000,52.36,53.625,52.035,53.345,1108634,0
+HAIN.US,D,20141113,000000,53.365,53.98,53.365,53.83,1052652,0
+HAIN.US,D,20141114,000000,54.12,54.43,53.45,54.135,1145718,0
+HAIN.US,D,20141117,000000,54.28,54.85,53.975,54.205,703972,0
+HAIN.US,D,20141118,000000,54.275,54.635,53.65,53.705,1415878,0
+HAIN.US,D,20141119,000000,53.875,54.19,53.305,53.705,947308,0
+HAIN.US,D,20141120,000000,53.505,53.75,52.905,53.07,786908,0
+HAIN.US,D,20141121,000000,53.83,53.925,53.24,53.395,747480,0
+HAIN.US,D,20141124,000000,53.62,54.035,52.945,53.335,714740,0
+HAIN.US,D,20141125,000000,53.72,54.435,53.145,54.285,1033998,0
+HAIN.US,D,20141126,000000,55.085,56.785,55.03,56.295,1952810,0
+HAIN.US,D,20141128,000000,56.665,57.44,56.44,56.61,646348,0
+HAIN.US,D,20141201,000000,56.76,57.845,56.675,57.165,1393448,0
+HAIN.US,D,20141202,000000,57.055,57.36,56.08,56.625,1393376,0
+HAIN.US,D,20141203,000000,56.985,56.985,55.75,56.24,1172700,0
+HAIN.US,D,20141204,000000,56.62,57.07,56.05,57.035,956188,0
+HAIN.US,D,20141205,000000,56.895,57.95,56.895,57.665,1107954,0
+HAIN.US,D,20141208,000000,58.235,58.44,57.175,57.64,1001910,0
+HAIN.US,D,20141209,000000,57.28,57.47,56.37,57.03,888658,0
+HAIN.US,D,20141210,000000,56.96,57.4,56.2,56.315,777036,0
+HAIN.US,D,20141211,000000,56.35,57.1,56.35,56.51,624090,0
+HAIN.US,D,20141212,000000,54.785,56.155,54.755,55.13,743208,0
+HAIN.US,D,20141215,000000,55.21,55.3,54.005,54.77,1055050,0
+HAIN.US,D,20141216,000000,54.705,55.68,54.21,55.14,1158598,0
+HAIN.US,D,20141217,000000,55.455,56.84,54.64,56.725,1140858,0
+HAIN.US,D,20141218,000000,57,58.685,56.875,58.625,1193180,0
+HAIN.US,D,20141219,000000,58.625,58.935,57.875,58.25,2165188,0
+HAIN.US,D,20141222,000000,58.66,58.97,58.13,58.71,637136,0
+HAIN.US,D,20141223,000000,59.09,59.205,58.35,58.51,760840,0
+HAIN.US,D,20141224,000000,58.81,58.845,58.135,58.625,353084,0
+HAIN.US,D,20141226,000000,58.815,59.33,58.575,59.26,423178,0
+HAIN.US,D,20141229,000000,58.935,59.99,58.505,59.675,677816,0
+HAIN.US,D,20141230,000000,59.89,60.45,59.05,59.07,741542,0
+HAIN.US,D,20141231,000000,59.28,60.18,58.23,58.29,1114872,0
+HAIN.US,D,20150102,000000,58.25,58.29,56,56.94,1146643,0
+HAIN.US,D,20150105,000000,57.49,57.6,55.33,55.54,1640230,0
+HAIN.US,D,20150106,000000,56.09,56.64,54.5,55.08,1741463,0
+HAIN.US,D,20150107,000000,55.29,56.74,54.75,56.61,1454452,0
+HAIN.US,D,20150108,000000,56.78,57.81,56.75,56.9,1003990,0
+HAIN.US,D,20150109,000000,56.98,57.14,55.71,55.76,637984,0
+HAIN.US,D,20150112,000000,56.02,56.216,54.06,54.385,1471408,0
+HAIN.US,D,20150113,000000,54.84,55.42,53.675,54.11,1192247,0
+HAIN.US,D,20150114,000000,53.16,53.85,52.6,53.04,1486455,0
+HAIN.US,D,20150115,000000,53.08,53.54,52.4,53,1376549,0
+HAIN.US,D,20150116,000000,53.35,53.94,52.9,53.6,1173669,0
+HAIN.US,D,20150120,000000,53.52,54.42,51.95,54.27,2287479,0
+HAIN.US,D,20150121,000000,53.82,54.5,53.41,53.64,1166959,0
+HAIN.US,D,20150122,000000,53.8,54.02,52.75,54.01,1529964,0
+HAIN.US,D,20150123,000000,54,54.85,53.87,54.38,1324834,0
+HAIN.US,D,20150126,000000,54.32,54.65,53.72,54.36,1106205,0
+HAIN.US,D,20150127,000000,53.64,54.57,53.32,54.24,780089,0
+HAIN.US,D,20150128,000000,54.6,55.18,53.91,54.14,828597,0
+HAIN.US,D,20150129,000000,54.33,54.68,53.32,54.62,841471,0
+HAIN.US,D,20150130,000000,54.01,54.71,52.64,52.77,1100197,0
+HAIN.US,D,20150202,000000,52.99,54.06,51.961,54.05,1923703,0
+HAIN.US,D,20150203,000000,54.35,54.87,53.83,54.75,1185014,0
+HAIN.US,D,20150204,000000,52.84,58.49,52.72,57.71,3158214,0
+HAIN.US,D,20150205,000000,58.29,58.52,57.45,58.16,1396107,0
+HAIN.US,D,20150206,000000,58.7,59.46,58.01,59.45,1506282,0
+HAIN.US,D,20150209,000000,59.14,59.14,57.65,57.69,1114470,0
+HAIN.US,D,20150210,000000,58.81,58.81,57.5,57.8,1129072,0
+HAIN.US,D,20150211,000000,57.95,58.23,57.37,57.66,982346,0
+HAIN.US,D,20150212,000000,57.99,59.07,57.62,59.025,899119,0
+HAIN.US,D,20150213,000000,58.87,59.55,58.52,59.48,1055170,0
+HAIN.US,D,20150217,000000,59.55,59.64,57.68,59.43,849657,0
+HAIN.US,D,20150218,000000,59.37,61.04,59.05,60.97,1287639,0
+HAIN.US,D,20150219,000000,60.87,61.91,60.23,61.61,1170806,0
+HAIN.US,D,20150220,000000,61.5,62.44,60.87,62.12,772306,0
+HAIN.US,D,20150223,000000,62.3,62.43,61.335,62.15,644733,0
+HAIN.US,D,20150224,000000,62.36,62.65,62,62.61,577214,0
+HAIN.US,D,20150225,000000,62.32,62.88,61.93,62.2,660126,0
+HAIN.US,D,20150226,000000,62.27,62.86,61.98,62.73,511192,0
+HAIN.US,D,20150227,000000,62.57,62.9,62.16,62.53,490471,0
+HAIN.US,D,20150302,000000,62.43,62.53,61.53,62.33,719900,0
+HAIN.US,D,20150303,000000,62.2,62.38,61.42,62.34,579300,0
+HAIN.US,D,20150304,000000,62.53,63.1,61.91,62.76,846900,0
+HAIN.US,D,20150305,000000,63.1,63.4,62.22,62.69,855900,0
+HAIN.US,D,20150306,000000,62.35,62.9,61.52,61.66,527300,0
+HAIN.US,D,20150309,000000,62.01,62.47,61.54,62.2,472600,0
+HAIN.US,D,20150310,000000,61.72,61.84,60.67,61.05,728500,0
+HAIN.US,D,20150311,000000,61.03,61.08,60.02,60.95,646300,0
+HAIN.US,D,20150312,000000,61.32,62.49,61.07,62.43,480700,0
+HAIN.US,D,20150313,000000,62.41,63.17,61.85,62.9,922800,0
+HAIN.US,D,20150316,000000,62.99,63.49,62.72,63.18,795400,0
+HAIN.US,D,20150317,000000,63.25,63.85,62.96,63.44,644700,0
+HAIN.US,D,20150318,000000,63.23,63.63,62.1,63.26,744400,0
+HAIN.US,D,20150319,000000,63.14,63.64,62.85,63.56,404900,0
+HAIN.US,D,20150320,000000,63.78,64.54,63.64,64.44,1472000,0
+HAIN.US,D,20150323,000000,64.81,65.15,64.01,64.98,894300,0
+HAIN.US,D,20150324,000000,64.66,65.12,63.44,63.46,677900,0
+HAIN.US,D,20150325,000000,64.33,66.35,63.65,63.83,1469400,0
+HAIN.US,D,20150326,000000,63.67,63.93,62.76,63.2,754400,0
+HAIN.US,D,20150327,000000,63.4,63.95,63.12,63.79,805500,0
+HAIN.US,D,20150330,000000,64.26,64.77,63.94,64.28,783600,0
+HAIN.US,D,20150331,000000,64.28,64.8,63.93,64.05,729980,0
+HAIN.US,D,20150401,000000,63.99,63.99,61.87,62.94,1160400,0
+HAIN.US,D,20150402,000000,62.72,64.07,62.45,63.86,791000,0
+HAIN.US,D,20150406,000000,63.72,64.81,63.53,64.45,1452700,0
+HAIN.US,D,20150407,000000,64.63,64.69,64.14,64.29,528051,0
+HAIN.US,D,20150408,000000,64.22,65.26,63.67,65.21,648300,0
+HAIN.US,D,20150409,000000,65.11,65.4,64.2,65.13,522866,0
+HAIN.US,D,20150410,000000,65.19,66.07,64.79,65.95,502300,0
+HAIN.US,D,20150413,000000,65.77,66.22,65.26,65.44,503100,0
+HAIN.US,D,20150414,000000,65.29,65.64,64.63,65.5,315100,0
+HAIN.US,D,20150415,000000,65.9,66.08,65.3,65.66,410318,0
+HAIN.US,D,20150416,000000,65.58,65.75,65.05,65.18,367670,0
+HAIN.US,D,20150417,000000,63.78,64.3,63.22,64,871100,0
+HAIN.US,D,20150420,000000,63.86,65.42,63.86,64.25,1749776,0
+HAIN.US,D,20150421,000000,64.66,64.69,61.56,61.87,2203715,0
+HAIN.US,D,20150422,000000,62.09,62.09,60.4,61.74,1365903,0
+HAIN.US,D,20150423,000000,61.46,62.4,60.78,62,661800,0
+HAIN.US,D,20150424,000000,62.27,62.27,61.22,61.33,677340,0
+HAIN.US,D,20150427,000000,61.51,61.72,60.2,60.44,913600,0
+HAIN.US,D,20150428,000000,60.38,60.875,59.57,60.38,908948,0
+HAIN.US,D,20150429,000000,60.63,60.88,60.04,60.28,1319500,0
+HAIN.US,D,20150430,000000,60.01,60.85,59.91,60.24,1162900,0
+HAIN.US,D,20150501,000000,60.54,61.11,60.21,61,841100,0
+HAIN.US,D,20150504,000000,61.03,61.61,60.77,61.04,574400,0
+HAIN.US,D,20150505,000000,61.04,61.56,60.66,61.26,966800,0
+HAIN.US,D,20150506,000000,61.97,62.57,57.61,59.17,3741512,0
+HAIN.US,D,20150507,000000,59.12,60.97,58.79,60.95,1940679,0
+HAIN.US,D,20150508,000000,61.51,61.99,60.54,60.63,823300,0
+HAIN.US,D,20150511,000000,60.63,61.41,60.11,60.25,696800,0
+HAIN.US,D,20150512,000000,60.02,60.28,58.87,59.41,1625527,0
+HAIN.US,D,20150513,000000,59.5,60.27,59.16,59.83,1015300,0
+HAIN.US,D,20150514,000000,60.23,61.69,60,61.53,1060100,0
+HAIN.US,D,20150515,000000,61.63,61.95,61.2,61.75,824860,0
+HAIN.US,D,20150518,000000,61.65,61.89,61.24,61.47,630119,0
+HAIN.US,D,20150519,000000,61.67,62.21,61.4,61.75,698794,0
+HAIN.US,D,20150520,000000,61.83,62.28,61.56,61.95,603600,0
+HAIN.US,D,20150521,000000,61.96,62.2,61.53,61.97,628600,0
+HAIN.US,D,20150522,000000,61.99,62.5,61.69,62.23,522600,0
+HAIN.US,D,20150526,000000,62.14,62.41,61.595,62.06,707663,0
+HAIN.US,D,20150527,000000,62.43,62.75,61.9,62.69,524700,0
+HAIN.US,D,20150528,000000,62.63,63.325,62.55,63.25,769170,0
+HAIN.US,D,20150529,000000,63.23,63.51,62.7,63.27,826300,0
+HAIN.US,D,20150601,000000,63.52,63.62,62.25,62.91,757710,0
+HAIN.US,D,20150602,000000,62.79,63.17,62.18,62.91,707567,0
+HAIN.US,D,20150603,000000,63.11,63.57,62.7,63.4,603200,0
+HAIN.US,D,20150604,000000,63.17,63.32,62.28,62.53,470100,0
+HAIN.US,D,20150605,000000,62.29,62.79,61.72,62.68,480600,0
+HAIN.US,D,20150608,000000,62.6,63.19,62.12,62.73,650500,0
+HAIN.US,D,20150609,000000,62.5,62.6,61.73,62.35,514372,0
+HAIN.US,D,20150610,000000,62.7,62.99,62.44,62.76,565446,0
+HAIN.US,D,20150611,000000,62.81,62.974,62.02,62.23,668965,0
+HAIN.US,D,20150612,000000,62.04,62.32,61.59,62.09,520700,0
+HAIN.US,D,20150615,000000,61.83,61.89,61.25,61.62,574000,0
+HAIN.US,D,20150616,000000,62.64,64.57,62.15,64.54,1812700,0
+HAIN.US,D,20150617,000000,64.88,65.75,64.6,65.26,1223100,0
+HAIN.US,D,20150618,000000,65.37,67.25,65.28,66.79,1038500,0
+HAIN.US,D,20150619,000000,67,67.99,66.6,67.83,1578200,0
+HAIN.US,D,20150622,000000,68.01,68.61,67.63,68.1,956400,0
+HAIN.US,D,20150623,000000,68.43,68.61,67.8,68.48,809144,0
+HAIN.US,D,20150624,000000,68.48,68.76,67.08,67.22,890100,0
+HAIN.US,D,20150625,000000,67.53,67.67,66.66,66.85,672900,0
+HAIN.US,D,20150626,000000,67.16,67.2,66.38,66.82,1459300,0
+HAIN.US,D,20150629,000000,66.15,66.69,65.41,65.5,813400,0
+HAIN.US,D,20150630,000000,65.8,66.8,65.5,65.86,803617,0
+HAIN.US,D,20150701,000000,66.59,67.02,65.76,66.98,1259600,0
+HAIN.US,D,20150702,000000,67.35,67.69,66.52,67.09,833800,0
+HAIN.US,D,20150706,000000,66.43,67.47,66.34,67.09,1404300,0
+HAIN.US,D,20150707,000000,67.42,68.12,66.72,67.99,904800,0
+HAIN.US,D,20150708,000000,67.71,67.89,67.09,67.47,872500,0
+HAIN.US,D,20150709,000000,68.37,68.4,66.51,66.6,1050400,0
+HAIN.US,D,20150710,000000,67.14,67.38,66.8,67.22,607700,0
+HAIN.US,D,20150713,000000,67.53,68.32,67.31,68.15,904300,0
+HAIN.US,D,20150714,000000,67.99,68.42,67.65,68.35,850114,0
+HAIN.US,D,20150715,000000,68.55,68.8,68.04,68.31,670667,0
+HAIN.US,D,20150716,000000,68.82,69.53,68.65,68.8,618100,0
+HAIN.US,D,20150717,000000,68.43,68.98,68.27,68.86,416000,0
+HAIN.US,D,20150720,000000,69.09,69.23,68.67,68.95,524400,0
+HAIN.US,D,20150721,000000,68.65,69.44,67.26,67.81,864400,0
+HAIN.US,D,20150722,000000,67.58,68.74,67.48,68.03,412500,0
+HAIN.US,D,20150723,000000,68.35,69.09,67.67,68.11,428800,0
+HAIN.US,D,20150724,000000,68.27,69.1,67.35,67.89,506500,0
+HAIN.US,D,20150727,000000,67.32,67.83,66.25,67.01,456600,0
+HAIN.US,D,20150728,000000,67.67,67.67,66.41,67.14,1127000,0
+HAIN.US,D,20150729,000000,67.15,67.93,67,67.59,816600,0
+HAIN.US,D,20150730,000000,67.26,68.44,66.63,68.08,716600,0
+HAIN.US,D,20150731,000000,68.4,68.58,67.86,67.98,563900,0
+HAIN.US,D,20150803,000000,68.06,68.57,66.67,67.68,754127,0
+HAIN.US,D,20150804,000000,67.78,69.08,67.69,68.65,643400,0
+HAIN.US,D,20150805,000000,68.65,70.65,68.65,70.15,955300,0
+HAIN.US,D,20150806,000000,70.22,70.55,69.26,69.6,876138,0
+HAIN.US,D,20150807,000000,69.38,69.44,66.5,67.82,1161100,0
+HAIN.US,D,20150810,000000,68.58,69.5,68.22,68.98,766800,0
+HAIN.US,D,20150811,000000,68.29,68.75,67.15,67.51,1003067,0
+HAIN.US,D,20150812,000000,66.81,67.3,65.5,67.08,1716600,0
+HAIN.US,D,20150813,000000,66.89,68.16,66.83,67.48,608000,0
+HAIN.US,D,20150814,000000,67.89,68.58,67.27,68.32,714100,0
+HAIN.US,D,20150817,000000,68.27,68.68,67.53,68.38,1230100,0
+HAIN.US,D,20150818,000000,65.99,65.99,63.02,63.65,4571300,0
+HAIN.US,D,20150819,000000,63.71,66.78,63.45,64.15,3285600,0
+HAIN.US,D,20150820,000000,63.94,64.24,62.78,62.82,1405300,0
+HAIN.US,D,20150821,000000,62.25,62.41,60.47,60.49,1790900,0
+HAIN.US,D,20150824,000000,55.08,60.82,53.48,60.13,2375430,0
+HAIN.US,D,20150825,000000,61.4,61.74,59.42,59.51,1467100,0
+HAIN.US,D,20150826,000000,60.5,61.04,58.8,60.48,1905100,0
+HAIN.US,D,20150827,000000,61.38,62.31,60.88,61.96,1119400,0
+HAIN.US,D,20150828,000000,61.93,62.55,61.8,62.19,836500,0
+HAIN.US,D,20150831,000000,61.84,62.43,60.58,60.86,938600,0
+HAIN.US,D,20150901,000000,59.98,60.34,58.53,58.95,1408600,0
+HAIN.US,D,20150902,000000,59.58,59.58,58.15,59.24,1037900,0
+HAIN.US,D,20150903,000000,59.45,59.84,58.62,58.8,1222300,0
+HAIN.US,D,20150904,000000,58.98,59.23,57.85,58.27,1020900,0
+HAIN.US,D,20150908,000000,58.8,59.53,58.18,59.35,925300,0
+HAIN.US,D,20150909,000000,59.35,60.3,58.17,58.32,1028000,0
+HAIN.US,D,20150910,000000,58,58.91,56.85,57.98,867083,0
+HAIN.US,D,20150911,000000,57.88,58.52,57.65,58.38,841800,0
+HAIN.US,D,20150914,000000,58.34,58.35,57.3,57.45,711500,0
+HAIN.US,D,20150915,000000,57.47,58.3,56.97,58.11,1335400,0
+HAIN.US,D,20150916,000000,57.87,58.35,57.09,58.05,1346100,0
+HAIN.US,D,20150917,000000,58.11,59.74,57.63,58.86,1332789,0
+HAIN.US,D,20150918,000000,58.15,58.93,57.92,58.04,1475700,0
+HAIN.US,D,20150921,000000,58.48,59.1,57.61,57.76,738900,0
+HAIN.US,D,20150922,000000,57.14,57.94,55.67,55.87,1796500,0
+HAIN.US,D,20150923,000000,55.83,55.84,54.56,54.81,2556931,0
+HAIN.US,D,20150924,000000,54.56,54.73,53.65,53.76,1275472,0
+HAIN.US,D,20150925,000000,54.13,55.05,53.53,53.7,1215900,0
+HAIN.US,D,20150928,000000,53.56,53.78,51.91,52.17,1393311,0
+HAIN.US,D,20150929,000000,52.16,52.54,51.54,51.85,1216200,0
+HAIN.US,D,20150930,000000,52.37,52.66,51.19,51.6,1827700,0
+HAIN.US,D,20151001,000000,51.6,51.73,49.6,50.45,3002400,0
+HAIN.US,D,20151002,000000,49.96,52.17,49.9,52.16,2602400,0
+HAIN.US,D,20151005,000000,52.93,54.08,52.38,53.34,6435840,0
+HAIN.US,D,20151006,000000,53.33,54.32,51.41,51.58,2012000,0
+HAIN.US,D,20151007,000000,51.99,52.21,51.18,51.91,1940600,0
+HAIN.US,D,20151008,000000,51.56,52.36,51.25,52.17,1071200,0
+HAIN.US,D,20151009,000000,52.49,54.39,52.25,54.12,1506200,0
+HAIN.US,D,20151012,000000,54.35,54.46,53.35,53.44,747532,0
+HAIN.US,D,20151013,000000,53.07,54.01,52.62,52.65,1330900,0
+HAIN.US,D,20151014,000000,53.17,53.19,51.55,51.76,1190000,0
+HAIN.US,D,20151015,000000,52.12,52.5,51.34,51.94,1097300,0
+HAIN.US,D,20151016,000000,51.99,53.72,51.88,53.51,1092900,0
+HAIN.US,D,20151019,000000,53.09,53.515,52.35,52.6,1118903,0
+HAIN.US,D,20151020,000000,52.38,52.93,51.91,52.06,894300,0
+HAIN.US,D,20151021,000000,52.28,52.64,50.98,51,980300,0
+HAIN.US,D,20151022,000000,51.01,52.3,50.66,52.09,1236300,0
+HAIN.US,D,20151023,000000,52.48,52.54,51.38,51.57,1064000,0
+HAIN.US,D,20151026,000000,51.49,51.6,50.53,50.57,1393200,0
+HAIN.US,D,20151027,000000,50.5,51.03,49.87,50,1548300,0
+HAIN.US,D,20151028,000000,50.42,50.86,49.57,50.77,1705700,0
+HAIN.US,D,20151029,000000,50.68,50.84,49.86,50.07,1335600,0
+HAIN.US,D,20151030,000000,49.99,50.57,49.76,49.85,1208400,0
+HAIN.US,D,20151102,000000,49.68,49.87,48.25,48.84,6059490,0
+HAIN.US,D,20151103,000000,48.94,49.83,48.46,49.71,2334700,0
+HAIN.US,D,20151104,000000,49.77,50.51,48.14,48.21,2533396,0
+HAIN.US,D,20151105,000000,48.06,48.7,47.5,47.91,3493300,0
+HAIN.US,D,20151106,000000,45.72,46.35,44.15,45.9,5617400,0
+HAIN.US,D,20151109,000000,45.7,46.99,45.461,46.76,2901961,0
+HAIN.US,D,20151110,000000,46.46,46.81,45.13,45.26,1367600,0
+HAIN.US,D,20151111,000000,45.54,45.62,43.73,43.82,1681000,0
+HAIN.US,D,20151112,000000,43.41,43.49,42.4,42.42,1932900,0
+HAIN.US,D,20151113,000000,42.4,42.77,41.31,41.46,1579200,0
+HAIN.US,D,20151116,000000,41.39,42.4,41.25,42.08,1662400,0
+HAIN.US,D,20151117,000000,42.28,42.34,40.22,40.37,2197200,0
+HAIN.US,D,20151118,000000,40.67,42.43,40.38,42.38,2903300,0
+HAIN.US,D,20151119,000000,42.16,42.62,40.98,41.02,1602700,0
+HAIN.US,D,20151120,000000,41.41,41.86,40.86,41.07,1773500,0
+HAIN.US,D,20151123,000000,41.15,41.46,40.99,41.04,1104700,0
+HAIN.US,D,20151124,000000,40.95,41.44,40.9,41.19,1062300,0
+HAIN.US,D,20151125,000000,41.67,43.49,41.61,43.1,2317700,0
+HAIN.US,D,20151127,000000,43.33,43.5,42.03,42.33,850500,0
+HAIN.US,D,20151130,000000,42.74,43.63,42.54,42.7,2069000,0
+HAIN.US,D,20151201,000000,42.65,42.91,40.84,41.19,3080186,0
+HAIN.US,D,20151202,000000,40.97,41,39.82,39.96,2186798,0
+HAIN.US,D,20151203,000000,40.1,40.63,38.97,39.56,1904237,0
+HAIN.US,D,20151204,000000,39.56,40.07,39.22,39.43,1219700,0
+HAIN.US,D,20151207,000000,39.66,39.91,39.09,39.82,1330900,0
+HAIN.US,D,20151208,000000,39.27,39.65,38.12,38.41,2548367,0
+HAIN.US,D,20151209,000000,38.4,40.3,38.25,38.91,2384300,0
+HAIN.US,D,20151210,000000,38.78,39.35,38.68,38.91,1511600,0
+HAIN.US,D,20151211,000000,38.98,39.93,38.72,39.47,2652300,0
+HAIN.US,D,20151214,000000,39.47,39.84,38.13,38.42,1670982,0
+HAIN.US,D,20151215,000000,38.67,39.36,38.3,38.96,1549500,0
+HAIN.US,D,20151216,000000,39.58,41.17,39.51,40.62,2719800,0
+HAIN.US,D,20151217,000000,40.65,41.22,39.58,41.1,2197200,0
+HAIN.US,D,20151218,000000,40.78,41.87,40.26,40.55,3715400,0
+HAIN.US,D,20151221,000000,40.62,41.54,40.34,41.42,1698700,0
+HAIN.US,D,20151222,000000,41.47,41.9,40.65,41.04,1320317,0
+HAIN.US,D,20151223,000000,41.18,42.48,40.86,42.31,1760000,0
+HAIN.US,D,20151224,000000,42,42.5,41.4,41.5,641376,0
+HAIN.US,D,20151228,000000,41.47,41.61,40.68,41.23,979005,0
+HAIN.US,D,20151229,000000,41.21,41.52,40.32,41.07,1478522,0
+HAIN.US,D,20151230,000000,40.88,41.15,40.51,40.88,989568,0
+HAIN.US,D,20151231,000000,40.61,40.8552,40.09,40.39,1242239,0
+HAIN.US,D,20160104,000000,39.74,39.99,39.02,39.77,1504715,0
+HAIN.US,D,20160105,000000,39.8,40.15,38.8,40.06,1532690,0
+HAIN.US,D,20160106,000000,39.46,39.69,38.07,38.2,1516487,0
+HAIN.US,D,20160107,000000,37.43,37.9,36.47,36.95,2141338,0
+HAIN.US,D,20160108,000000,37.1,37.415,36.52,36.58,1249377,0
+HAIN.US,D,20160111,000000,36.66,36.8,35.5905,36.42,1648818,0
+HAIN.US,D,20160112,000000,37.16,40.64,36.9325,39.09,3455103,0
+HAIN.US,D,20160113,000000,38.98,39.5,36.5,36.64,2331279,0
+HAIN.US,D,20160114,000000,36.68,37.11,35.49,36.5,1545542,0
+HAIN.US,D,20160115,000000,35.67,36.14,34.94,35.96,1568741,0
+HAIN.US,D,20160119,000000,36.47,37.03,36.07,36.38,1540300,0
+HAIN.US,D,20160120,000000,35.86,37.015,34.57,36.57,1497211,0
+HAIN.US,D,20160121,000000,36.46,37.29,35.98,36.1,1108764,0
+HAIN.US,D,20160122,000000,36.2,36.405,33.12,35,4439680,0
+HAIN.US,D,20160125,000000,34.97,34.985,33.145,33.46,2771459,0
+HAIN.US,D,20160126,000000,33.64,35.72,33.64,35.03,1886963,0
+HAIN.US,D,20160127,000000,34.77,35.12,33.97,34.1,1191516,0
+HAIN.US,D,20160128,000000,34.61,34.905,33.77,34.55,1301374,0
+HAIN.US,D,20160129,000000,34.66,36.57,34.66,36.38,1938864,0
+HAIN.US,D,20160201,000000,36.2,37.21,35.79,37.01,2067753,0
+HAIN.US,D,20160202,000000,35.2,36.63,33.23,34.85,3293433,0
+HAIN.US,D,20160203,000000,35.04,36.02,34.58,35.45,1595531,0
+HAIN.US,D,20160204,000000,35.33,36.69,35.055,36.65,1769371,0
+HAIN.US,D,20160205,000000,36.58,37.6,36.16,36.24,1447044,0
+HAIN.US,D,20160208,000000,35.8,35.82,33.32,34.13,1444823,0
+HAIN.US,D,20160209,000000,33.75,34.509,33.53,34.13,993988,0
+HAIN.US,D,20160210,000000,34.44,34.99,34.06,34.28,1124484,0
+HAIN.US,D,20160211,000000,33.9,34.77,33.39,33.94,1435434,0
+HAIN.US,D,20160212,000000,34.39,35.58,34.04,35.47,852764,0
+HAIN.US,D,20160216,000000,36.05,36.91,35.71,36.73,1114220,0
+HAIN.US,D,20160217,000000,36.92,38.24,36.28,37.27,1314648,0
+HAIN.US,D,20160218,000000,37.24,37.995,36.9,37.58,1083460,0
+HAIN.US,D,20160219,000000,37.33,37.37,36.41,36.5,1079221,0
+HAIN.US,D,20160222,000000,36.95,37.5,36.59,36.76,1096563,0
+HAIN.US,D,20160223,000000,36.37,36.73,36.06,36.31,804558,0
+HAIN.US,D,20160224,000000,35.14,35.55,34.35,35.45,1475564,0
+HAIN.US,D,20160225,000000,35.68,36.69,35.63,36.54,876629,0
+HAIN.US,D,20160226,000000,36.82,37.54,36.69,37.39,690724,0
+HAIN.US,D,20160229,000000,37.25,37.25,36.58,36.97,1417733,0
+HAIN.US,D,20160301,000000,37.32,37.64,36.8301,37.23,574028,0
+HAIN.US,D,20160302,000000,37.17,37.58,36.64,37.52,489678,0
+HAIN.US,D,20160303,000000,37.29,38.09,37.25,37.92,924298,0
+HAIN.US,D,20160304,000000,38.04,39.0223,38.04,38.63,1137553,0
+HAIN.US,D,20160307,000000,38.45,40.01,38.2811,39.3,2249325,0
+HAIN.US,D,20160308,000000,39.05,39.53,38.11,38.91,2352242,0
+HAIN.US,D,20160309,000000,39.16,39.71,39,39.64,1279003,0
+HAIN.US,D,20160310,000000,39.64,40.14,39.29,39.87,1855789,0
+HAIN.US,D,20160311,000000,40.2,40.58,39.81,40.47,1010522,0
+HAIN.US,D,20160314,000000,40.63,40.98,40.36,40.75,1442173,0
+HAIN.US,D,20160315,000000,40.36,40.6748,39.46,39.84,1206928,0
+HAIN.US,D,20160316,000000,39.76,40.3,39.28,39.85,896737,0
+HAIN.US,D,20160317,000000,39.85,41.07,39.46,40.9,1193155,0
+HAIN.US,D,20160318,000000,40.82,41.28,40.61,40.94,1383792,0
+HAIN.US,D,20160321,000000,40.84,41.6783,40.84,41.46,1623601,0
+HAIN.US,D,20160322,000000,41.41,41.65,40.41,40.86,1202280,0
+HAIN.US,D,20160323,000000,40.76,40.765,39.84,40.08,704148,0
+HAIN.US,D,20160324,000000,39.87,40.25,39.54,40.23,635576,0
+HAIN.US,D,20160328,000000,40.32,40.44,39.82,40.29,350452,0
+HAIN.US,D,20160329,000000,40.24,41.37,39.82,41.25,940303,0
+HAIN.US,D,20160330,000000,41.63,41.78,40.81,41.06,862619,0
+HAIN.US,D,20160331,000000,40.97,41.31,40.68,40.91,688342,0
+HAIN.US,D,20160401,000000,40.52,41.93,40.504,41.88,819412,0
+HAIN.US,D,20160404,000000,41.78,42,41.43,41.67,873837,0
+HAIN.US,D,20160405,000000,41.47,42.08,41.2,41.62,796680,0
+HAIN.US,D,20160406,000000,41.78,42.54,41.75,42.37,1241860,0
+HAIN.US,D,20160407,000000,41.97,42.32,40.73,41.44,1004353,0
+HAIN.US,D,20160408,000000,41.73,42.36,41.075,41.38,798858,0
+HAIN.US,D,20160411,000000,41.72,41.96,41.04,41.17,595775,0
+HAIN.US,D,20160412,000000,41.4,42.24,41.16,42.03,999363,0
+HAIN.US,D,20160413,000000,42.22,42.44,41.9,42.07,1371823,0
+HAIN.US,D,20160414,000000,42.71,42.71,41.82,41.93,636946,0
+HAIN.US,D,20160415,000000,41.99,42.22,41.79,42.21,627362,0
+HAIN.US,D,20160418,000000,41.99,42.29,41.7,41.98,441438,0
+HAIN.US,D,20160419,000000,42.08,42.24,41.7776,42.13,902136,0
+HAIN.US,D,20160420,000000,42.77,42.77,41.61,41.68,792228,0
+HAIN.US,D,20160421,000000,41.62,42.155,41.265,41.33,708471,0
+HAIN.US,D,20160422,000000,41.25,41.72,40.54,41.44,993634,0
+HAIN.US,D,20160425,000000,41.69,42.47,41.328,42.18,1228999,0
+HAIN.US,D,20160426,000000,42.53,43.03,42.04,42.89,1050537,0
+HAIN.US,D,20160427,000000,42.78,43.19,42.24,42.61,640657,0
+HAIN.US,D,20160428,000000,42.19,42.76,42.1,42.24,758109,0
+HAIN.US,D,20160429,000000,42.18,42.65,41.23,41.86,835460,0
+HAIN.US,D,20160502,000000,41.86,42.18,41.61,41.78,1017276,0
+HAIN.US,D,20160503,000000,41.69,41.885,40.82,41.09,2226439,0
+HAIN.US,D,20160504,000000,42.6,45.08,41.975,44.89,4308523,0
+HAIN.US,D,20160505,000000,44.89,45.24,44.31,44.79,1797999,0
+HAIN.US,D,20160506,000000,44.71,46.58,44.6453,46.51,1655736,0
+HAIN.US,D,20160509,000000,46.29,48.29,46.29,48.13,2313890,0
+HAIN.US,D,20160510,000000,48.22,49.45,47.76,49.43,1583494,0
+HAIN.US,D,20160511,000000,49.28,49.76,48.25,48.3,2756107,0
+HAIN.US,D,20160512,000000,48.46,49.24,47.98,48.06,1910300,0
+HAIN.US,D,20160513,000000,47.81,48.17,46.31,47.23,1191289,0
+HAIN.US,D,20160516,000000,47.37,48,47.3,47.38,910971,0
+HAIN.US,D,20160517,000000,47.37,47.63,46.88,47.19,1072855,0
+HAIN.US,D,20160518,000000,46.97,47.91,46.4,47.83,1276346,0
+HAIN.US,D,20160519,000000,47.53,48.04,47.03,47.87,988962,0
+HAIN.US,D,20160520,000000,47.86,48.96,47.64,48.74,905715,0
+HAIN.US,D,20160523,000000,48.75,48.96,48.33,48.38,637943,0
+HAIN.US,D,20160524,000000,48.86,49.21,48.29,48.56,1047518,0
+HAIN.US,D,20160525,000000,48.78,49.02,48.42,48.7,544746,0
+HAIN.US,D,20160526,000000,48.9,49.15,48.49,48.67,608758,0
+HAIN.US,D,20160527,000000,48.49,49.16,48.3148,49.1,518303,0
+HAIN.US,D,20160531,000000,49.21,49.83,49.03,49.44,672617,0
+HAIN.US,D,20160601,000000,49.32,49.61,48.63,49.5,543642,0
+HAIN.US,D,20160602,000000,49.36,49.99,49.05,49.95,639373,0
+HAIN.US,D,20160603,000000,49.77,49.981,49.14,49.56,679996,0
+HAIN.US,D,20160606,000000,49.76,49.84,49.13,49.51,560239,0
+HAIN.US,D,20160607,000000,49.52,50.11,49.15,50.05,616432,0
+HAIN.US,D,20160608,000000,50.19,50.25,49.92,50.03,493659,0
+HAIN.US,D,20160609,000000,50.19,50.672,49.87,50.27,901448,0
+HAIN.US,D,20160610,000000,49.97,50.32,49.38,49.61,386362,0
+HAIN.US,D,20160613,000000,49.42,49.81,49.01,49.21,358178,0
+HAIN.US,D,20160614,000000,49.19,49.48,48.4,48.66,515994,0
+HAIN.US,D,20160615,000000,48.78,49.13,48.48,48.59,680983,0
+HAIN.US,D,20160616,000000,48.22,51.16,47.92,50.4,3275861,0
+HAIN.US,D,20160617,000000,50.4,50.58,49.37,50.15,1663905,0
+HAIN.US,D,20160620,000000,50.46,51.14,50.24,50.47,723569,0
+HAIN.US,D,20160621,000000,50.63,53.03,50.41,52.62,2034017,0
+HAIN.US,D,20160622,000000,52.84,52.85,50.85,51.24,1241468,0
+HAIN.US,D,20160623,000000,51.86,51.89,51.2,51.5,621006,0
+HAIN.US,D,20160624,000000,49.02,49.27,47.01,47.68,2569494,0
+HAIN.US,D,20160627,000000,47.13,47.81,45.95,46.31,1731589,0
+HAIN.US,D,20160628,000000,46.76,47.78,46.53,47.78,1179400,0
+HAIN.US,D,20160629,000000,48.44,48.84,47.4986,47.8,780618,0
+HAIN.US,D,20160630,000000,47.95,49.75,47.13,49.75,1619401,0
+HAIN.US,D,20160701,000000,49.89,50.48,49.22,49.46,978176,0
+HAIN.US,D,20160705,000000,49.3,49.41,47.74,47.8,1291239,0
+HAIN.US,D,20160706,000000,47.78,48.18,47.21,47.28,3278393,0
+HAIN.US,D,20160707,000000,51.8,52.83,50.14,50.63,3910215,0
+HAIN.US,D,20160708,000000,50.89,52.42,50,52.41,2148140,0
+HAIN.US,D,20160711,000000,52.5,53,52.2501,52.32,1583164,0
+HAIN.US,D,20160712,000000,52.4,52.95,50.97,51.06,1255410,0
+HAIN.US,D,20160713,000000,50.95,52.7499,50.42,51.54,2058511,0
+HAIN.US,D,20160714,000000,52.17,53.49,51.88,52.4,1670798,0
+HAIN.US,D,20160715,000000,52.41,52.9,51.72,51.82,772137,0
+HAIN.US,D,20160718,000000,51.6,52.03,51.4,51.97,552264,0
+HAIN.US,D,20160719,000000,51.75,52.5,51.63,52.15,701697,0
+HAIN.US,D,20160720,000000,52.07,52.2401,51.71,51.95,511022,0
+HAIN.US,D,20160721,000000,52.21,52.2799,51.49,51.87,779981,0
+HAIN.US,D,20160722,000000,51.58,52.52,51.36,52.38,748350,0
+HAIN.US,D,20160725,000000,52.5,53.1,52.11,52.64,808025,0
+HAIN.US,D,20160726,000000,52.55,53.095,52.08,52.1,1138461,0
+HAIN.US,D,20160727,000000,52.37,52.58,51.38,51.51,551904,0
+HAIN.US,D,20160728,000000,51.81,53.03,51.7388,52.73,776299,0
+HAIN.US,D,20160729,000000,52.87,53.015,51.91,52.8,485809,0
+HAIN.US,D,20160801,000000,52.8,53.24,52.42,53.14,622720,0
+HAIN.US,D,20160802,000000,52.82,53.09,51.32,51.6,1262200,0
+HAIN.US,D,20160803,000000,51.4,51.76,50.66,51.695,1457597,0
+HAIN.US,D,20160804,000000,51.7,52.25,51.68,51.98,450308,0
+HAIN.US,D,20160805,000000,52.13,52.52,51.93,52.06,433108,0
+HAIN.US,D,20160808,000000,52.23,52.81,52.09,52.19,683869,0
+HAIN.US,D,20160809,000000,52.39,53.05,51.83,52.97,731679,0
+HAIN.US,D,20160810,000000,53,53.19,52.09,52.31,683626,0
+HAIN.US,D,20160811,000000,52.56,52.65,52.1,52.13,758316,0
+HAIN.US,D,20160812,000000,52.24,56.99,51.94,55.35,5936188,0
+HAIN.US,D,20160815,000000,55.62,55.62,52.9,53.4,2146900,0
+HAIN.US,D,20160816,000000,37.91,40.35,37.25,39.32,40773066,0
+HAIN.US,D,20160817,000000,39.62,39.74,37.25,37.79,12902451,0
+HAIN.US,D,20160818,000000,37.87,38.66,37.27,38.31,6047173,0
+HAIN.US,D,20160819,000000,38.5,39.02,38.2,38.9,3572247,0
+HAIN.US,D,20160822,000000,38.76,38.8,38.11,38.44,2316686,0
+HAIN.US,D,20160823,000000,38.34,38.4,37.07,37.09,5430971,0
+HAIN.US,D,20160824,000000,37.15,37.5055,36.97,37.03,2988519,0
+HAIN.US,D,20160825,000000,36.8,37.49,36.61,37.01,1548038,0
+HAIN.US,D,20160826,000000,37.01,37.32,36.67,37.03,2017500,0
+HAIN.US,D,20160829,000000,37.02,37.5,36.65,37.2,1584298,0
+HAIN.US,D,20160830,000000,37.06,37.33,36.75,37.12,1921757,0
+HAIN.US,D,20160831,000000,36.39,36.87,35.54,36.75,5686442,0
+HAIN.US,D,20160901,000000,37.06,37.07,36.11,36.22,1912020,0
+HAIN.US,D,20160902,000000,36.17,36.86,36.17,36.65,1188013,0
+HAIN.US,D,20160906,000000,36.88,36.99,36.48,36.83,1043582,0
+HAIN.US,D,20160907,000000,36.95,36.95,36.29,36.37,1336412,0
+HAIN.US,D,20160908,000000,36.37,36.6,36.15,36.36,1094831,0
+HAIN.US,D,20160909,000000,36,36.45,35.73,35.77,1864840,0
+HAIN.US,D,20160912,000000,35.69,36.41,35.6,36.24,1393571,0
+HAIN.US,D,20160913,000000,36.28,36.28,35.51,35.7,1192354,0
+HAIN.US,D,20160914,000000,35.86,35.9035,35.13,35.38,1667043,0
+HAIN.US,D,20160915,000000,35.11,35.66,34.82,35.43,2129623,0
+HAIN.US,D,20160916,000000,35.47,35.98,35.15,35.48,2780596,0
+HAIN.US,D,20160919,000000,35.49,35.81,35.04,35.14,1930088,0
+HAIN.US,D,20160920,000000,35.11,35.47,34.74,34.75,1496767,0
+HAIN.US,D,20160921,000000,34.96,35.525,34.65,34.89,1971323,0
+HAIN.US,D,20160922,000000,35.12,35.5,34.995,35.16,1791605,0
+HAIN.US,D,20160923,000000,35,35.36,34.88,34.96,1237677,0
+HAIN.US,D,20160926,000000,34.76,35.1299,34.58,34.63,975967,0
+HAIN.US,D,20160927,000000,34.69,35.07,34.56,34.65,1260858,0
+HAIN.US,D,20160928,000000,34.64,34.9,34.25,34.5799,1643156,0
+HAIN.US,D,20160929,000000,34.92,35.205,34.57,35.13,1699679,0
+HAIN.US,D,20160930,000000,35.17,35.78,35.01,35.58,1762415,0
+HAIN.US,D,20161003,000000,35.39,35.66,35.205,35.34,1117546,0
+HAIN.US,D,20161004,000000,35.5,35.61,34.96,35.25,1030667,0
+HAIN.US,D,20161005,000000,35.26,35.72,35.24,35.44,1158474,0
+HAIN.US,D,20161006,000000,35.31,35.51,34.82,34.88,1630423,0
+HAIN.US,D,20161007,000000,34.96,35.045,34.68,35.03,908532,0
+HAIN.US,D,20161010,000000,35.1,35.63,35.1,35.5,656256,0
+HAIN.US,D,20161011,000000,35.53,36.14,35.25,35.43,1409958,0
+HAIN.US,D,20161012,000000,35.48,35.88,35.35,35.85,1084383,0
+HAIN.US,D,20161013,000000,35.72,36.2,35.23,35.32,1168744,0
+HAIN.US,D,20161014,000000,35.44,35.5705,35.09,35.11,903522,0
+HAIN.US,D,20161017,000000,35.02,35.15,34.3,34.75,1351998,0
+HAIN.US,D,20161018,000000,34.92,35.99,34.75,35.82,1387412,0
+HAIN.US,D,20161019,000000,35.75,36.38,35.36,36.1,1197492,0
+HAIN.US,D,20161020,000000,36,36.78,35.83,36.51,1683970,0
+HAIN.US,D,20161021,000000,36.31,36.31,35.72,35.82,986498,0
+HAIN.US,D,20161024,000000,36,36.2,35.875,36.01,661760,0
+HAIN.US,D,20161025,000000,36.33,37.3099,36.242,37.1,1710309,0
+HAIN.US,D,20161026,000000,36.99,37.24,36.65,37.16,982036,0
+HAIN.US,D,20161027,000000,37.4,37.41,36.13,36.49,1158247,0
+HAIN.US,D,20161028,000000,36.58,36.9679,36.43,36.7,1175450,0
+HAIN.US,D,20161031,000000,36.73,36.97,36.29,36.37,596056,0
+HAIN.US,D,20161101,000000,36.8,37.27,36.47,37.07,1069646,0
+HAIN.US,D,20161102,000000,36.83,37.24,36.308,36.55,969987,0
+HAIN.US,D,20161103,000000,36.48,36.87,35.51,35.58,808966,0
+HAIN.US,D,20161104,000000,35.55,35.95,35.3,35.43,920131,0
+HAIN.US,D,20161107,000000,35.65,36.28,35.64,35.9,1218181,0
+HAIN.US,D,20161108,000000,35.91,36.46,35.68,36.09,701642,0
+HAIN.US,D,20161109,000000,35.19,36.57,35.1,36.46,1184702,0
+HAIN.US,D,20161110,000000,36.32,36.79,35.504,35.67,1251984,0
+HAIN.US,D,20161111,000000,35.36,35.65,34.36,34.38,2202337,0
+HAIN.US,D,20161114,000000,34.5,35,34.12,34.77,2311727,0
+HAIN.US,D,20161115,000000,34.63,36.305,34.63,36,2629384,0
+HAIN.US,D,20161116,000000,35.98,36.22,35.44,35.82,1185067,0
+HAIN.US,D,20161117,000000,39.53,39.6,37.85,38.72,6585900,0
+HAIN.US,D,20161118,000000,38.98,39.23,38.49,38.62,2080160,0
+HAIN.US,D,20161121,000000,38.62,39.49,38.52,39.45,2274336,0
+HAIN.US,D,20161122,000000,39.5,39.59,38.96,38.98,1352476,0
+HAIN.US,D,20161123,000000,38.99,39.33,38.61,39.21,1751830,0
+HAIN.US,D,20161125,000000,39.17,39.46,38.68,38.77,825677,0
+HAIN.US,D,20161128,000000,38.82,39.17,38.73,38.98,1774881,0
+HAIN.US,D,20161129,000000,38.87,39.49,38.87,39.25,1169839,0
+HAIN.US,D,20161130,000000,39.44,39.859,39.18,39.19,1766475,0
+HAIN.US,D,20161201,000000,39.13,39.4,38.71,38.86,1215101,0
+HAIN.US,D,20161202,000000,38.86,39.15,38.74,38.86,881358,0
+HAIN.US,D,20161205,000000,38.95,39.29,38.58,39.23,1577572,0
+HAIN.US,D,20161206,000000,39.19,39.23,38.91,39.2,1517153,0
+HAIN.US,D,20161207,000000,39.12,39.47,39.12,39.37,1200189,0
+HAIN.US,D,20161208,000000,39.22,39.46,39.08,39.36,1684859,0
+HAIN.US,D,20161209,000000,39.5,39.79,39.325,39.54,871162,0
+HAIN.US,D,20161212,000000,39.62,39.79,38.85,39.12,2526682,0
+HAIN.US,D,20161213,000000,39.41,39.51,39.01,39.4,1460847,0
+HAIN.US,D,20161214,000000,39.14,39.72,38.8708,39.37,1248153,0
+HAIN.US,D,20161215,000000,39.5,39.59,38.92,39.53,1411024,0
+HAIN.US,D,20161216,000000,39.3,39.74,39.22,39.66,1243233,0
+HAIN.US,D,20161219,000000,39.49,40.23,39.1201,39.38,1224258,0
+HAIN.US,D,20161220,000000,39.21,40.03,39.21,39.65,837431,0
+HAIN.US,D,20161221,000000,39.74,40.37,39.62,39.9,892054,0
+HAIN.US,D,20161222,000000,39.86,40.09,39.1504,39.28,890917,0
+HAIN.US,D,20161223,000000,39.01,39.56,39,39.33,405236,0
+HAIN.US,D,20161227,000000,39.36,39.87,39.3,39.83,493882,0
+HAIN.US,D,20161228,000000,39.89,39.959,39.4201,39.52,560286,0
+HAIN.US,D,20161229,000000,39.49,39.75,39.4232,39.59,672184,0
+HAIN.US,D,20161230,000000,39.47,39.55,38.87,39.03,838079,0
+HAIN.US,D,20170103,000000,39.39,39.8865,39.218,39.46,1053557,0
+HAIN.US,D,20170104,000000,39.55,40.31,39.47,39.8,1280868,0
+HAIN.US,D,20170105,000000,39.91,41.08,39.72,40.42,1967264,0
+HAIN.US,D,20170106,000000,40.5,40.67,39.65,40.02,1540308,0
+HAIN.US,D,20170109,000000,39.86,39.97,39.28,39.86,773714,0
+HAIN.US,D,20170110,000000,39.96,40.15,39.42,39.88,808169,0
+HAIN.US,D,20170111,000000,39.86,40.28,39.86,40.17,640862,0
+HAIN.US,D,20170112,000000,40.15,40.195,39.79,39.83,664113,0
+HAIN.US,D,20170113,000000,39.89,40.25,39.72,39.9,1124518,0
+HAIN.US,D,20170117,000000,39.73,40.05,39.605,39.94,840757,0
+HAIN.US,D,20170118,000000,39.95,40.31,39.73,40.29,792041,0
+HAIN.US,D,20170119,000000,40.37,40.4,39.87,40.09,642512,0
+HAIN.US,D,20170120,000000,40.21,40.8,39.965,40.61,1774040,0
+HAIN.US,D,20170123,000000,40.61,40.72,40.1,40.45,797271,0
+HAIN.US,D,20170124,000000,40.47,41.1,40.36,40.99,866319,0
+HAIN.US,D,20170125,000000,40.94,41.35,40.5856,40.72,693316,0
+HAIN.US,D,20170126,000000,40.96,40.96,39.94,39.98,919383,0
+HAIN.US,D,20170127,000000,40.06,40.06,38.75,39.29,1330708,0
+HAIN.US,D,20170130,000000,38.93,39.1825,38.45,39.1,1152022,0
+HAIN.US,D,20170131,000000,39.13,39.72,38.83,39.56,1021941,0
+HAIN.US,D,20170201,000000,39.74,39.94,38.9301,39.07,752516,0
+HAIN.US,D,20170202,000000,39.2,39.62,38.92,39.35,691691,0
+HAIN.US,D,20170203,000000,39.67,39.76,39.23,39.41,791552,0
+HAIN.US,D,20170206,000000,39.13,39.31,38.28,38.6,1854079,0
+HAIN.US,D,20170207,000000,38.7,38.92,38.4,38.79,843303,0
+HAIN.US,D,20170208,000000,38.8,38.95,38.23,38.51,672866,0
+HAIN.US,D,20170209,000000,38.56,39.18,38.56,38.64,1148081,0
+HAIN.US,D,20170210,000000,38.87,39.04,38.47,38.53,991795,0
+HAIN.US,D,20170213,000000,33.82,35.1,32.87,35.1,11457223,0
+HAIN.US,D,20170214,000000,34.44,35.75,34,35.16,3115767,0
+HAIN.US,D,20170215,000000,35.15,35.49,34.94,34.96,1374338,0
+HAIN.US,D,20170216,000000,35,35.1,34.33,34.46,1805029,0
+HAIN.US,D,20170217,000000,34.15,35.05,33.63,34.95,2301048,0
+HAIN.US,D,20170221,000000,34.85,35.33,34.5,35.25,2196785,0
+HAIN.US,D,20170222,000000,35.28,35.49,34.94,34.98,1468881,0
+HAIN.US,D,20170223,000000,35.16,35.16,34.67,34.84,1205991,0
+HAIN.US,D,20170224,000000,34.64,34.96,34.3,34.6001,1839081,0
+HAIN.US,D,20170227,000000,34.5,34.895,34.25,34.88,1097522,0
+HAIN.US,D,20170228,000000,34.91,35.69,34.87,35.38,1398505,0
+HAIN.US,D,20170301,000000,35.5,35.96,35.24,35.59,1480464,0
+HAIN.US,D,20170302,000000,35.4,35.75,35.22,35.28,805365,0
+HAIN.US,D,20170303,000000,35.12,35.365,35,35.36,1284853,0
+HAIN.US,D,20170306,000000,35.19,35.54,35.03,35.5,1297082,0
+HAIN.US,D,20170307,000000,35.22,35.52,35.1,35.11,1612177,0
+HAIN.US,D,20170308,000000,35.16,35.6309,35,35.09,1288859,0
+HAIN.US,D,20170309,000000,35.08,35.3,34.85,34.94,872815,0
+HAIN.US,D,20170310,000000,35.21,35.76,35.15,35.73,903976,0
+HAIN.US,D,20170313,000000,35.77,35.84,35.3432,35.44,822023,0
+HAIN.US,D,20170314,000000,35.3,35.63,35.11,35.61,715314,0
+HAIN.US,D,20170315,000000,35.81,37.09,35.545,37,2217793,0
+HAIN.US,D,20170316,000000,36.83,37.24,36.5,37.18,1445579,0
+HAIN.US,D,20170317,000000,37.05,37.38,37.01,37.36,1353230,0
+HAIN.US,D,20170320,000000,37.23,37.46,36.97,37.2,828412,0
+HAIN.US,D,20170321,000000,37.58,37.58,36.5825,36.87,1075691,0
+HAIN.US,D,20170322,000000,36.75,37.07,36.72,36.87,1469704,0
+HAIN.US,D,20170323,000000,36.95,37.77,36.83,37.15,984644,0
+HAIN.US,D,20170324,000000,37.33,37.34,36.9,37,477563,0
+HAIN.US,D,20170327,000000,36.76,37.28,36.6159,37.15,623880,0
+HAIN.US,D,20170328,000000,37.22,37.52,36.94,37.38,661305,0
+HAIN.US,D,20170329,000000,37.49,37.71,37.25,37.57,613134,0
+HAIN.US,D,20170330,000000,37.54,37.55,37.095,37.14,518803,0
+HAIN.US,D,20170331,000000,37.18,37.39,37.08,37.2,587489,0
+HAIN.US,D,20170403,000000,37.15,37.34,36.95,37.14,979608,0
+HAIN.US,D,20170404,000000,37.04,37.32,36.925,37.19,581133,0
+HAIN.US,D,20170405,000000,37.4,37.7,36.98,37.11,1652003,0
+HAIN.US,D,20170406,000000,37.29,37.29,36.82,37.17,1134483,0
+HAIN.US,D,20170407,000000,37.09,37.16,36.67,36.76,516961,0
+HAIN.US,D,20170410,000000,36.83,37.35,36.805,37.04,1029951,0
+HAIN.US,D,20170411,000000,37,37.02,36.54,36.8,1185048,0
+HAIN.US,D,20170412,000000,36.86,37.04,36.51,36.59,888154,0
+HAIN.US,D,20170413,000000,36.45,36.855,36,36.6,662251,0
+HAIN.US,D,20170417,000000,36.63,37.12,36.52,37,884466,0
+HAIN.US,D,20170418,000000,37.06,37.5,36.72,37.38,1230784,0
+HAIN.US,D,20170419,000000,37.31,37.85,36.98,37.82,1845246,0
+HAIN.US,D,20170420,000000,37.98,38.03,37.615,37.76,812329,0
+HAIN.US,D,20170421,000000,37.89,38,37.62,37.64,591110,0
+HAIN.US,D,20170424,000000,37.8,37.95,37.5,37.58,911857,0
+HAIN.US,D,20170425,000000,37.73,37.9,37.49,37.73,499315,0
+HAIN.US,D,20170426,000000,37.85,37.85,37.6104,37.67,603648,0
+HAIN.US,D,20170427,000000,37.75,37.89,37.51,37.67,397508,0
+HAIN.US,D,20170428,000000,37.57,37.87,36.95,36.99,879583,0
+HAIN.US,D,20170501,000000,37.03,37.075,36.44,36.64,748214,0
+HAIN.US,D,20170502,000000,36.63,36.7,35.845,35.96,1244218,0
+HAIN.US,D,20170503,000000,36.07,36.35,35.84,36.27,1268320,0
+HAIN.US,D,20170504,000000,36.3,37.13,36.14,36.86,1289261,0
+HAIN.US,D,20170505,000000,37.04,37.37,36.61,37.06,555798,0
+HAIN.US,D,20170508,000000,36.96,37.07,36.47,36.53,1050890,0
+HAIN.US,D,20170509,000000,36.46,36.6932,35.89,36,994240,0
+HAIN.US,D,20170510,000000,35.89,36.1,35.5662,35.8,1197514,0
+HAIN.US,D,20170511,000000,35.68,36.05,35.5639,35.88,1225357,0
+HAIN.US,D,20170512,000000,38.16,38.99,37.97,38.13,2854753,0
+HAIN.US,D,20170515,000000,38.03,38.06,37.45,37.65,1129567,0
+HAIN.US,D,20170516,000000,37.84,37.84,37.22,37.28,1872666,0
+HAIN.US,D,20170517,000000,37.12,37.2,35.9201,36.35,1333469,0
+HAIN.US,D,20170518,000000,36.16,36.65,35.87,36.61,1245409,0
+HAIN.US,D,20170519,000000,36.58,37.5,36.34,37.21,1783810,0
+HAIN.US,D,20170522,000000,37.25,37.61,37.09,37.36,751694,0
+HAIN.US,D,20170523,000000,37.13,37.37,35.995,36.39,1930439,0
+HAIN.US,D,20170524,000000,36.52,36.64,36.13,36.24,1498700,0
+HAIN.US,D,20170525,000000,36.26,36.61,35.94,35.96,932364,0
+HAIN.US,D,20170526,000000,35.91,36.03,35.491,35.82,1087593,0
+HAIN.US,D,20170530,000000,35.82,35.98,34.89,35.02,1503410,0
+HAIN.US,D,20170531,000000,35.17,35.5,34.7,34.93,1653029,0
+HAIN.US,D,20170601,000000,35.02,35.83,34.965,35.69,1967304,0
+HAIN.US,D,20170602,000000,35.9,36.11,35.52,35.77,907652,0
+HAIN.US,D,20170605,000000,35.79,36.1,35.65,35.81,851270,0
+HAIN.US,D,20170606,000000,35.64,35.8,35.2701,35.64,804721,0
+HAIN.US,D,20170607,000000,35.72,36.04,35.475,35.96,708209,0
+HAIN.US,D,20170608,000000,35.83,36.02,35.661,35.84,573233,0
+HAIN.US,D,20170609,000000,35.77,35.9899,34.93,35.03,824176,0
+HAIN.US,D,20170612,000000,35.02,35.65,35,35.2,1680266,0
+HAIN.US,D,20170613,000000,35.39,35.64,34.69,34.97,1857079,0
+HAIN.US,D,20170614,000000,34.86,35.43,34.5218,34.67,1877065,0
+HAIN.US,D,20170615,000000,35.18,35.55,34.89,35.23,2369219,0
+HAIN.US,D,20170616,000000,34.99,34.99,33.42,33.91,3072231,0
+HAIN.US,D,20170619,000000,33.95,33.95,32.99,33.24,2007444,0
+HAIN.US,D,20170620,000000,33.48,33.74,32.91,33.03,2376829,0
+HAIN.US,D,20170621,000000,33.01,33.31,32.65,33.16,2738616,0
+HAIN.US,D,20170622,000000,35.16,35.75,31.6951,32.66,15067139,0
+HAIN.US,D,20170623,000000,31.91,32.56,31.01,31.6,7862845,0
+HAIN.US,D,20170626,000000,31.81,33.86,31.81,33.63,5504074,0
+HAIN.US,D,20170627,000000,33.71,34.81,33.23,34.75,4789868,0
+HAIN.US,D,20170628,000000,34.8,36.48,34.51,35.54,7953001,0
+HAIN.US,D,20170629,000000,35.45,36.06,35.06,35.76,2629560,0
+HAIN.US,D,20170630,000000,39.01,39.52,38.22,38.82,12533932,0
+HAIN.US,D,20170703,000000,38.82,39.09,38.29,38.34,1640778,0
+HAIN.US,D,20170705,000000,38.12,38.29,37.78,38.19,3365621,0
+HAIN.US,D,20170706,000000,37.99,38.34,37.83,38.09,2811215,0
+HAIN.US,D,20170707,000000,38.27,39.16,38.09,38.86,2820228,0
+HAIN.US,D,20170710,000000,39,39,38.26,38.58,1981236,0
+HAIN.US,D,20170711,000000,38.42,39.4,38.2103,39.01,2635957,0
+HAIN.US,D,20170712,000000,39.2,39.39,38.75,38.91,1227767,0
+HAIN.US,D,20170713,000000,39.69,39.69,39.09,39.55,1982747,0
+HAIN.US,D,20170714,000000,39.75,40.34,39.54,39.93,1689059,0
+HAIN.US,D,20170717,000000,39.99,40.4,39.78,39.9,3312694,0
+HAIN.US,D,20170718,000000,39.75,40.2,39.27,40.13,1084534,0
+HAIN.US,D,20170719,000000,40.25,41.79,40.25,41.74,2575964,0
+HAIN.US,D,20170720,000000,42.01,42.87,41.91,42.79,4140943,0
+HAIN.US,D,20170721,000000,42.81,43.94,42.45,43.76,2086682,0
+HAIN.US,D,20170724,000000,43.69,43.92,43.22,43.79,1557671,0
+HAIN.US,D,20170725,000000,43.79,44.37,43.695,43.8,1928040,0
+HAIN.US,D,20170726,000000,44.04,44.28,43.56,43.95,1443521,0
+HAIN.US,D,20170727,000000,44.09,44.8701,43.79,44.86,1357660,0
+HAIN.US,D,20170728,000000,44.86,45.61,44.54,44.99,1903041,0
+HAIN.US,D,20170731,000000,44.96,44.99,44.2773,44.71,1297964,0
+HAIN.US,D,20170801,000000,44.75,45.06,43.3632,43.62,1947289,0
+HAIN.US,D,20170802,000000,43.63,44.31,43.29,43.92,1333863,0
+HAIN.US,D,20170803,000000,43.8,43.8,42.8,43.39,1636025,0
+HAIN.US,D,20170804,000000,43.71,43.869,43,43.19,1458092,0
+HAIN.US,D,20170807,000000,43.1,43.61,42.825,43.55,1720449,0
+HAIN.US,D,20170808,000000,43.42,43.82,42.7601,43.19,836068,0
+HAIN.US,D,20170809,000000,43.15,43.31,42.71,43.23,874695,0
+HAIN.US,D,20170810,000000,43,43.33,42.6775,42.98,760247,0
+HAIN.US,D,20170811,000000,42.34,43.6105,42.21,43.34,612276,0
+HAIN.US,D,20170814,000000,43.64,44.06,43.274,43.51,1223431,0
+HAIN.US,D,20170815,000000,43.61,43.9401,43.27,43.57,830545,0
+HAIN.US,D,20170816,000000,43.63,43.86,43.09,43.23,971447,0
+HAIN.US,D,20170817,000000,43.21,43.45,42.69,42.72,1299750,0
+HAIN.US,D,20170818,000000,42.76,43.12,42.17,42.39,1109343,0
+HAIN.US,D,20170821,000000,42.46,42.867,41.88,42.5,1564040,0
+HAIN.US,D,20170822,000000,41.57,42.03,40.79,41.62,2390586,0
+HAIN.US,D,20170823,000000,41.62,41.75,41.11,41.54,1552121,0
+HAIN.US,D,20170824,000000,41.45,41.67,39.19,39.29,2619318,0
+HAIN.US,D,20170825,000000,39.34,40.55,39.3,40.4,2106637,0
+HAIN.US,D,20170828,000000,40.27,40.71,40.1866,40.61,2946769,0
+HAIN.US,D,20170829,000000,42.99,43,39.14,40.05,5489353,0
+HAIN.US,D,20170830,000000,40.24,40.95,39.4,39.65,2099827,0
+HAIN.US,D,20170831,000000,39.75,40.35,39.58,40.22,1793704,0
+HAIN.US,D,20170901,000000,40.23,40.4,39.22,39.56,1599323,0
+HAIN.US,D,20170905,000000,39.51,39.87,38.96,39.37,1985308,0
+HAIN.US,D,20170906,000000,39.41,40.735,39.41,40.46,1963114,0
+HAIN.US,D,20170907,000000,40.72,40.88,39.86,40.39,1491790,0
+HAIN.US,D,20170908,000000,40.16,40.57,39.9,40.05,779192,0
+HAIN.US,D,20170911,000000,40.5,40.58,40.01,40.24,1098714,0
+HAIN.US,D,20170912,000000,40.25,40.795,40.22,40.29,1378967,0
+HAIN.US,D,20170913,000000,40.14,41.21,40.14,41.1,1739797,0
+HAIN.US,D,20170914,000000,40.81,41.39,40.59,40.65,1010758,0
+HAIN.US,D,20170915,000000,40.55,41.45,40.55,41.27,1151301,0
+HAIN.US,D,20170918,000000,41.23,41.37,40.93,41.32,1423185,0
+HAIN.US,D,20170919,000000,41.35,41.35,40.35,40.43,1005620,0
+HAIN.US,D,20170920,000000,40.01,40.48,39.79,40.42,1383852,0
+HAIN.US,D,20170921,000000,40.31,40.59,39.88,39.9,459879,0
+HAIN.US,D,20170922,000000,40.1,40.14,39.57,39.6,455577,0
+HAIN.US,D,20170925,000000,39.55,40.16,39.5,40.15,499149,0
+HAIN.US,D,20170926,000000,40.16,40.78,40.12,40.59,713509,0
+HAIN.US,D,20170927,000000,40.77,40.77,39.69,40.43,1032292,0
+HAIN.US,D,20170928,000000,43.5,43.6,39.46,40.72,4780493,0
+HAIN.US,D,20170929,000000,41,42.4,40.9652,41.15,1753546,0
+HAIN.US,D,20171002,000000,41,42.55,40.76,41.8,2131257,0
+HAIN.US,D,20171003,000000,41.8,41.96,40.92,41.21,1129085,0
+HAIN.US,D,20171004,000000,41.22,41.83,41.05,41.38,535399,0
+HAIN.US,D,20171005,000000,41.35,42.36,41.2,42.35,813969,0
+HAIN.US,D,20171006,000000,42.34,42.34,41.33,41.95,1102993,0
+HAIN.US,D,20171009,000000,41.94,41.94,41.03,41.18,1128625,0
+HAIN.US,D,20171010,000000,41.47,41.68,41.27,41.49,682126,0
+HAIN.US,D,20171011,000000,41.66,41.94,41.4796,41.59,824145,0
+HAIN.US,D,20171012,000000,41.83,42.14,41.5,41.97,735729,0
+HAIN.US,D,20171013,000000,42.07,42.16,41.6759,41.81,493977,0
+HAIN.US,D,20171016,000000,41.66,42.06,41.49,41.51,694745,0
+HAIN.US,D,20171017,000000,41.29,41.45,40.71,40.86,808501,0
+HAIN.US,D,20171018,000000,40.91,40.91,39.47,39.51,1249827,0
+HAIN.US,D,20171019,000000,38.81,39.05,37.88,37.94,1889497,0
+HAIN.US,D,20171020,000000,37.88,37.99,37.16,37.52,2099238,0
+HAIN.US,D,20171023,000000,37.64,37.68,36.95,37.04,871041,0
+HAIN.US,D,20171024,000000,37.01,37.32,36.31,36.79,1903996,0
+HAIN.US,D,20171025,000000,36.59,37.67,36.035,37.19,1296148,0
+HAIN.US,D,20171026,000000,37.34,37.37,36.8,36.89,895479,0
+HAIN.US,D,20171027,000000,36.78,37,36.38,36.92,933976,0
+HAIN.US,D,20171030,000000,36.97,37.63,35.53,35.6,1172029,0
+HAIN.US,D,20171031,000000,35.76,36.46,35.68,36.02,1495565,0
+HAIN.US,D,20171101,000000,35.96,36.6,35.32,36.48,1823832,0
+HAIN.US,D,20171102,000000,36.34,36.54,35.41,35.74,1214324,0
+HAIN.US,D,20171103,000000,35.55,36.03,34.65,34.65,2734030,0
+HAIN.US,D,20171106,000000,34.83,34.87,33.73,34.37,3327738,0
+HAIN.US,D,20171107,000000,36.87,37,33.8,34.431,4240316,0
+HAIN.US,D,20171108,000000,35.17,35.45,33.97,34.92,2355677,0
+HAIN.US,D,20171109,000000,34.58,34.75,33.94,34.41,1871739,0
+HAIN.US,D,20171110,000000,34.97,35.79,34.74,35.7,1868890,0
+HAIN.US,D,20171113,000000,35.66,35.98,35.21,35.42,1627403,0
+HAIN.US,D,20171114,000000,35.32,36.6,35.02,36.12,1515492,0
+HAIN.US,D,20171115,000000,36.26,37.89,36.09,36.73,3005726,0
+HAIN.US,D,20171116,000000,37.07,39.01,37.07,38.49,3696976,0
+HAIN.US,D,20171117,000000,38.53,40.215,38.46,39.84,3778372,0
+HAIN.US,D,20171120,000000,39.39,44.37,39.35,40.89,8031376,0
+HAIN.US,D,20171121,000000,41.2,42.3,40.34,41.07,5057435,0
+HAIN.US,D,20171122,000000,41.09,41.88,40.89,41.18,1361109,0
+HAIN.US,D,20171124,000000,41.18,41.56,40.4,40.68,1136250,0
+HAIN.US,D,20171127,000000,40.59,41.12,40.47,41.02,1133622,0
+HAIN.US,D,20171128,000000,41.13,41.88,40.8682,41.74,1515327,0
+HAIN.US,D,20171129,000000,41.82,42.35,41.51,41.56,1245125,0
+HAIN.US,D,20171130,000000,41.71,42.09,41.02,41.1,2878624,0
+HAIN.US,D,20171201,000000,41.22,42.97,40.86,42.54,2362739,0
+HAIN.US,D,20171204,000000,42.45,43.7,42.19,42.41,2574459,0
+HAIN.US,D,20171205,000000,42.49,42.49,41.21,41.42,2195162,0
+HAIN.US,D,20171206,000000,41.42,42.245,41.12,41.88,794853,0
+HAIN.US,D,20171207,000000,41.86,41.88,40.821,40.89,1056298,0
+HAIN.US,D,20171208,000000,41.25,41.5,40.66,40.861,1066672,0
+HAIN.US,D,20171211,000000,40.74,41.21,40.31,41.14,931742,0
+HAIN.US,D,20171212,000000,41.03,41.24,40.66,40.86,708700,0
+HAIN.US,D,20171213,000000,40.92,40.98,40.31,40.68,1066614,0
+HAIN.US,D,20171214,000000,40.56,40.99,40.34,40.78,708940,0
+HAIN.US,D,20171215,000000,40.9,41.28,39.83,39.96,3385908,0
+HAIN.US,D,20171218,000000,40.29,42.28,40.15,40.66,1718299,0
+HAIN.US,D,20171219,000000,40.64,41.5899,40.01,40.14,1735080,0
+HAIN.US,D,20171220,000000,40.25,41.53,39.91,41.42,1219053,0
+HAIN.US,D,20171221,000000,41.65,42.17,41.26,41.45,1742397,0
+HAIN.US,D,20171222,000000,41.45,41.77,41.05,41.51,1319575,0
+HAIN.US,D,20171226,000000,41.49,42.3052,41.3859,42.25,988142,0
+HAIN.US,D,20171227,000000,42.3,42.38,42.08,42.34,1040937,0
+HAIN.US,D,20171228,000000,42.35,42.479,42.1596,42.41,687386,0
+HAIN.US,D,20171229,000000,42.35,42.645,42.26,42.39,809652,0
+HAIN.US,D,20180102,000000,42.63,42.71,41.88,41.95,989035,0
+HAIN.US,D,20180103,000000,42,42.015,40.88,40.9,757883,0
+HAIN.US,D,20180104,000000,40.91,40.97,40.4101,40.6,692566,0
+HAIN.US,D,20180105,000000,39.43,40.8,39.05,40.51,1556171,0
+HAIN.US,D,20180108,000000,40.6,41.25,40.58,41.05,891797,0
+HAIN.US,D,20180109,000000,41.07,41.33,40.23,40.26,857589,0
+HAIN.US,D,20180110,000000,40.17,40.33,39.18,39.5,844719,0
+HAIN.US,D,20180111,000000,39.63,39.8,39.31,39.45,624772,0
+HAIN.US,D,20180112,000000,39.35,39.82,39.25,39.41,738430,0
+HAIN.US,D,20180116,000000,39.38,39.95,39.35,39.42,613102,0
+HAIN.US,D,20180117,000000,39.69,40.275,39.47,40.01,979722,0
+HAIN.US,D,20180118,000000,39.8,39.91,39.24,39.47,635976,0
+HAIN.US,D,20180119,000000,39.45,39.59,39.22,39.36,831213,0
+HAIN.US,D,20180122,000000,39.26,39.71,39.24,39.59,1246644,0
+HAIN.US,D,20180123,000000,39.68,40.33,39.45,40.11,1135080,0
+HAIN.US,D,20180124,000000,40.23,40.36,40,40.04,868481,0
+HAIN.US,D,20180125,000000,40.2,40.44,39.86,40.1,716125,0
+HAIN.US,D,20180126,000000,40.28,40.28,39.01,39.32,799822,0
+HAIN.US,D,20180129,000000,39.15,39.32,38.46,38.49,809788,0
+HAIN.US,D,20180130,000000,38.26,38.59,38.02,38.17,736306,0
+HAIN.US,D,20180131,000000,38.3,38.54,37.9,38.14,722005,0
+HAIN.US,D,20180201,000000,38.13,38.225,37.48,38.19,567196,0
+HAIN.US,D,20180202,000000,37.93,38.19,37.29,37.59,1239462,0
+HAIN.US,D,20180205,000000,37.23,37.49,35.82,35.9,1547920,0
+HAIN.US,D,20180206,000000,35.44,36.48,34.9,36.36,1836029,0
+HAIN.US,D,20180207,000000,35,36.19,33.34,34.7,4796075,0
+HAIN.US,D,20180208,000000,34.89,35.1,33.81,34.35,2355589,0
+HAIN.US,D,20180209,000000,34.51,34.57,33.17,33.73,1774215,0
+HAIN.US,D,20180212,000000,33.99,34.03,33.16,33.2,1071608,0
+HAIN.US,D,20180213,000000,33.02,33.51,32.82,33.26,1106022,0
+HAIN.US,D,20180214,000000,33.22,34.7,33.1286,34.46,1148356,0
+HAIN.US,D,20180215,000000,34.62,35.14,34.2,34.975,1608690,0
+HAIN.US,D,20180216,000000,34.87,35.58,34.59,35.4866,1096269,0
+HAIN.US,D,20180220,000000,35.27,35.27,34.43,34.67,1201697,0
+HAIN.US,D,20180221,000000,34.62,35.16,33.95,33.96,1011202,0
+HAIN.US,D,20180222,000000,33.95,34.235,33.62,33.71,1092067,0
+HAIN.US,D,20180223,000000,34.21,34.935,33.86,34.85,1313565,0
+HAIN.US,D,20180226,000000,34.65,35.29,34.41,35.04,716351,0
+HAIN.US,D,20180227,000000,35.02,35.3099,34.81,34.96,1206614,0
+HAIN.US,D,20180228,000000,35.14,35.2553,34.37,34.78,2129098,0
+HAIN.US,D,20180301,000000,34.74,35.01,34.01,34.09,1177655,0
+HAIN.US,D,20180302,000000,33.88,34.9,33.801,34.75,671475,0
+HAIN.US,D,20180305,000000,34.94,35.7625,34.92,35.57,975941,0
+HAIN.US,D,20180306,000000,35.59,35.85,35.12,35.84,1020860,0
+HAIN.US,D,20180307,000000,35.69,35.81,35.37,35.5,880047,0
+HAIN.US,D,20180308,000000,35.54,35.7,35.01,35.31,445202,0
+HAIN.US,D,20180309,000000,35.52,35.74,35.28,35.53,572917,0
+HAIN.US,D,20180312,000000,35.66,36.15,35.375,35.73,902710,0
+HAIN.US,D,20180313,000000,35.77,35.93,35.19,35.35,783346,0
+HAIN.US,D,20180314,000000,35.56,35.57,34.98,35.16,476666,0
+HAIN.US,D,20180315,000000,35.16,35.39,33.91,34.3,789653,0
+HAIN.US,D,20180316,000000,34.37,34.65,34.1152,34.52,883734,0
+HAIN.US,D,20180319,000000,34.35,34.41,33.94,34.14,628592,0
+HAIN.US,D,20180320,000000,34.25,34.25,33.28,33.58,732158,0
+HAIN.US,D,20180321,000000,33.44,33.4802,32.57,33,1076344,0
+HAIN.US,D,20180322,000000,32.83,32.9602,32,32,1028029,0
+HAIN.US,D,20180323,000000,32.18,33.255,32,32.64,1250669,0
+HAIN.US,D,20180326,000000,32.87,33.24,32.38,33,1017957,0
+HAIN.US,D,20180327,000000,33.13,33.14,31.72,31.95,1204793,0
+HAIN.US,D,20180328,000000,32.03,32.185,31.68,31.85,997179,0
+HAIN.US,D,20180329,000000,32.04,32.26,31.83,32.07,910227,0
+HAIN.US,D,20180402,000000,31.86,31.88,30.77,30.99,1380533,0
+HAIN.US,D,20180403,000000,31.01,31.3,30.58,31.01,1880964,0
+HAIN.US,D,20180404,000000,30.72,31.24,30.39,30.97,1960903,0
+HAIN.US,D,20180405,000000,31.15,31.2,30.57,30.71,1721780,0
+HAIN.US,D,20180406,000000,30.7,31.03,30.52,30.67,1526313,0
+HAIN.US,D,20180409,000000,30.71,31.01,30.4,30.47,1270564,0
+HAIN.US,D,20180410,000000,30.61,31.02,30.47,30.61,1062863,0
+HAIN.US,D,20180411,000000,30.95,31.23,30.5,30.95,1613792,0
+HAIN.US,D,20180412,000000,31.13,31.16,30.79,31.04,1475360,0
+HAIN.US,D,20180413,000000,31.12,31.52,31.05,31.44,1092153,0
+HAIN.US,D,20180416,000000,31.51,32.3,31.305,31.89,1264250,0
+HAIN.US,D,20180417,000000,31.88,32.2,31.67,31.93,542139,0
+HAIN.US,D,20180418,000000,31.98,32.121,31.47,31.49,786396,0
+HAIN.US,D,20180419,000000,31.42,31.68,30.27,30.37,919877,0
+HAIN.US,D,20180420,000000,30.48,30.61,29.64,29.69,1075384,0
+HAIN.US,D,20180423,000000,29.77,29.8,29.08,29.33,1190407,0
+HAIN.US,D,20180424,000000,29.51,29.67,29.03,29.25,1391449,0
+HAIN.US,D,20180425,000000,29.08,29.92,29.06,29.57,1530294,0
+HAIN.US,D,20180426,000000,29.66,30.13,29.25,30.08,935547,0
+HAIN.US,D,20180427,000000,30.03,30.34,29.9,30.16,748767,0
+HAIN.US,D,20180430,000000,30.14,30.37,29.09,29.13,1319997,0
+HAIN.US,D,20180501,000000,29,29.0924,26.88,28.57,5178049,0
+HAIN.US,D,20180502,000000,28.58,28.88,27.51,27.64,1914088,0
+HAIN.US,D,20180503,000000,27.6,28.01,27.33,27.62,1053871,0
+HAIN.US,D,20180504,000000,27.62,28.9708,27.62,28.5,1198158,0
+HAIN.US,D,20180507,000000,28.49,28.77,28.12,28.64,1228763,0
+HAIN.US,D,20180508,000000,26.8,27.78,25.8,27.45,6669732,0
+HAIN.US,D,20180509,000000,27.39,28.23,27.02,28.01,2220978,0
+HAIN.US,D,20180510,000000,27.9,28.49,27.78,28.19,1488428,0
+HAIN.US,D,20180511,000000,28.25,28.49,27.73,27.91,1331076,0
+HAIN.US,D,20180514,000000,27.8,27.92,26.94,27.09,1791807,0
+HAIN.US,D,20180515,000000,27.01,27.28,26.65,26.72,1397851,0
+HAIN.US,D,20180516,000000,26.72,27.38,26.72,27.24,1708742,0
+HAIN.US,D,20180517,000000,27.26,27.29,26.78,26.97,1479607,0
+HAIN.US,D,20180518,000000,26.79,26.8,26.16,26.26,1220569,0
+HAIN.US,D,20180521,000000,26.42,26.69,25.87,25.92,1740223,0
+HAIN.US,D,20180522,000000,26.05,26.35,25.925,25.95,2207913,0
+HAIN.US,D,20180523,000000,25.94,26.4142,25.93,25.95,1182817,0
+HAIN.US,D,20180524,000000,25.94,26.26,25.67,26.22,917057,0
+HAIN.US,D,20180525,000000,26.14,26.6041,26.03,26.17,560227,0
+HAIN.US,D,20180529,000000,25.98,26.351,25.46,25.63,1110895,0
+HAIN.US,D,20180530,000000,25.67,26.32,25.61,26.13,809896,0
+HAIN.US,D,20180531,000000,26.1,26.3,25.48,25.52,1826700,0
+HAIN.US,D,20180601,000000,25.65,26.08,25.41,25.9,970090,0
+HAIN.US,D,20180604,000000,25.98,27,25.861,26.96,1997036,0
+HAIN.US,D,20180605,000000,27.4,27.76,26.63,26.96,1894243,0
+HAIN.US,D,20180606,000000,26.94,27.32,26.45,27.14,1303038,0
+HAIN.US,D,20180607,000000,26.97,27.95,26.76,27.66,1964186,0
+HAIN.US,D,20180608,000000,27.71,28.5193,27.67,28.3,1401021,0
+HAIN.US,D,20180611,000000,28.49,29.07,28.15,28.8,1869195,0
+HAIN.US,D,20180612,000000,28.84,28.9,28.07,28.67,950389,0
+HAIN.US,D,20180613,000000,28.8,29.28,28.27,28.35,1498595,0
+HAIN.US,D,20180614,000000,28.35,28.35,27.77,28.12,1423661,0
+HAIN.US,D,20180615,000000,28.06,28.53,27.91,28.46,1248602,0
+HAIN.US,D,20180618,000000,28.35,28.865,28.22,28.83,1377813,0
+HAIN.US,D,20180619,000000,28.72,29.67,28.631,29.46,1776303,0
+HAIN.US,D,20180620,000000,29.49,29.649,28.47,28.63,1714083,0
+HAIN.US,D,20180621,000000,28.73,29.5,28.57,29.18,1172480,0
+HAIN.US,D,20180622,000000,30.5,31.53,29.51,29.74,3716951,0
+HAIN.US,D,20180625,000000,29.77,30.64,29.52,29.89,1837246,0
+HAIN.US,D,20180626,000000,29.91,29.98,28.91,28.96,1183324,0
+HAIN.US,D,20180627,000000,28.88,29.79,28.4,29.48,1092155,0
+HAIN.US,D,20180628,000000,29.57,29.95,29.28,29.82,1740776,0
+HAIN.US,D,20180629,000000,29.72,30.13,29.63,29.8,1158445,0
+HAIN.US,D,20180702,000000,29.72,30.24,29.21,29.61,1112380,0
+HAIN.US,D,20180703,000000,29.66,30.38,29.525,30,530714,0
+HAIN.US,D,20180705,000000,30.11,30.34,29.75,30.28,803275,0
+HAIN.US,D,20180706,000000,30.24,30.71,30.145,30.64,550147,0
+HAIN.US,D,20180709,000000,30.75,30.89,30.55,30.83,928127,0
+HAIN.US,D,20180710,000000,30.97,31.13,30.7,30.96,918302,0
+HAIN.US,D,20180711,000000,30.88,31.16,30.47,30.49,2763866,0
+HAIN.US,D,20180712,000000,30.54,30.54,29.57,29.76,1156621,0
+HAIN.US,D,20180713,000000,29.81,30.4,29.61,30.02,1121178,0
+HAIN.US,D,20180716,000000,29.93,29.99,29.135,29.4,1534598,0
+HAIN.US,D,20180717,000000,29.31,29.81,29.31,29.58,1437408,0
+HAIN.US,D,20180718,000000,29.57,29.57,28.37,28.46,1294937,0
+HAIN.US,D,20180719,000000,28.5,28.94,28.37,28.75,1738997,0
+HAIN.US,D,20180720,000000,28.76,29.11,28.51,28.99,703158,0
+HAIN.US,D,20180723,000000,28.79,28.94,28.31,28.61,1424885,0
+HAIN.US,D,20180724,000000,28.58,28.59,27.51,27.76,1548982,0
+HAIN.US,D,20180725,000000,27.86,28.29,27.71,27.97,644021,0
+HAIN.US,D,20180726,000000,28.05,28.69,28.05,28.62,547369,0
+HAIN.US,D,20180727,000000,28.62,28.89,28.27,28.56,502581,0
+HAIN.US,D,20180730,000000,28.4,28.79,28.16,28.61,603954,0
+HAIN.US,D,20180731,000000,28.71,28.71,28.14,28.44,673890,0
+HAIN.US,D,20180801,000000,28.49,28.49,27.5,27.68,778901,0
+HAIN.US,D,20180802,000000,27.55,28.57,27.5,28.45,758236,0
+HAIN.US,D,20180803,000000,28.66,30.11,28.65,29.44,1045523,0
+HAIN.US,D,20180806,000000,29.45,29.6325,29.11,29.47,663117,0
+HAIN.US,D,20180807,000000,29.7,30.42,29.34,30.22,1339378,0
+HAIN.US,D,20180808,000000,30.07,30.07,28.97,28.97,1083089,0
+HAIN.US,D,20180809,000000,29.06,29.08,28.315,28.5,884193,0
+HAIN.US,D,20180810,000000,28.3,28.68,28,28.09,856324,0
+HAIN.US,D,20180813,000000,28.29,28.49,27.85,28.41,1018756,0
+HAIN.US,D,20180814,000000,28.53,29.18,28.53,28.82,514348,0
+HAIN.US,D,20180815,000000,28.66,28.8368,28.09,28.52,628658,0
+HAIN.US,D,20180816,000000,28.59,29.21,28.58,28.64,830833,0
+HAIN.US,D,20180817,000000,28.62,29.31,28.22,29.1,1366517,0
+HAIN.US,D,20180820,000000,29.05,29.2899,28.69,29.1,750851,0
+HAIN.US,D,20180821,000000,29.05,29.42,28.49,29.22,1127913,0
+HAIN.US,D,20180822,000000,29.2,29.39,28.92,29.3,1034063,0
+HAIN.US,D,20180823,000000,29.06,29.28,28.28,28.37,1572120,0
+HAIN.US,D,20180824,000000,28.36,28.87,28.22,28.52,1202826,0
+HAIN.US,D,20180827,000000,28.74,29.16,28.49,28.61,1679717,0
+HAIN.US,D,20180828,000000,27.66,28.12,26.57,26.77,5914251,0
+HAIN.US,D,20180829,000000,26.66,27.6014,26.2,27.57,2728396,0
+HAIN.US,D,20180830,000000,27.58,28.78,27.41,28.34,1880424,0
+HAIN.US,D,20180831,000000,28.33,28.659,28.17,28.56,1066055,0
+HAIN.US,D,20180904,000000,28.46,28.7,28.04,28.19,1003885,0
+HAIN.US,D,20180905,000000,28.11,28.57,27.81,28.2,1021269,0
+HAIN.US,D,20180906,000000,28.11,28.77,28.11,28.74,908721,0
+HAIN.US,D,20180907,000000,28.59,29.06,28.23,28.92,1064297,0
+HAIN.US,D,20180910,000000,28.98,29.42,28.87,29.08,1012221,0
+HAIN.US,D,20180911,000000,29.04,29.09,27.99,28.24,1400601,0
+HAIN.US,D,20180912,000000,28.34,28.5999,27.79,28.16,1630399,0
+HAIN.US,D,20180913,000000,28.25,28.25,27.37,27.82,1468546,0
+HAIN.US,D,20180914,000000,27.74,27.94,27.32,27.69,1354104,0
+HAIN.US,D,20180917,000000,27.56,27.65,27.11,27.26,1436285,0
+HAIN.US,D,20180918,000000,27.08,27.2064,26.12,26.6,1778257,0
+HAIN.US,D,20180919,000000,26.59,26.72,26.09,26.2,1609430,0
+HAIN.US,D,20180920,000000,26.33,26.86,25.96,26.58,2485669,0
+HAIN.US,D,20180921,000000,26.47,26.6,25.82,26.26,4623566,0
+HAIN.US,D,20180924,000000,26.56,27.61,26.3,27.44,1628680,0
+HAIN.US,D,20180925,000000,27.38,27.62,26.19,26.25,1740845,0
+HAIN.US,D,20180926,000000,26.36,26.97,26.15,26.7,1213563,0
+HAIN.US,D,20180927,000000,26.55,26.83,26.2447,26.46,596916,0
+HAIN.US,D,20180928,000000,26.28,27.24,26.28,27.12,1244861,0
+HAIN.US,D,20181001,000000,27.3,27.5,27.11,27.26,878555,0
+HAIN.US,D,20181002,000000,27.1,27.6799,26.5799,26.61,1106339,0
+HAIN.US,D,20181003,000000,26.73,26.89,26.25,26.29,764415,0
+HAIN.US,D,20181004,000000,26.17,26.41,25.95,26.4,906762,0
+HAIN.US,D,20181005,000000,26.38,26.6829,26.26,26.32,541311,0
+HAIN.US,D,20181008,000000,26.45,27.03,26.36,26.75,1058880,0
+HAIN.US,D,20181009,000000,26.61,26.81,26.09,26.13,851243,0
+HAIN.US,D,20181010,000000,26.06,26.2325,25.7,25.72,906423,0
+HAIN.US,D,20181011,000000,25.52,25.7,25.199,25.2,1768203,0
+HAIN.US,D,20181012,000000,25.21,25.99,24.89,25.25,1073549,0
+HAIN.US,D,20181015,000000,25.18,25.66,25.18,25.47,804014,0
+HAIN.US,D,20181016,000000,25.58,25.99,25.18,25.77,899495,0
+HAIN.US,D,20181017,000000,25.66,25.96,25.4,25.5,747582,0
+HAIN.US,D,20181018,000000,25.5,25.63,24.78,24.92,725936,0
+HAIN.US,D,20181019,000000,24.9,25.39,24.79,25.25,1165349,0
+HAIN.US,D,20181022,000000,25.33,25.56,24.6466,24.78,745116,0
+HAIN.US,D,20181023,000000,24.47,25.2,24.11,25.06,1479323,0
+HAIN.US,D,20181024,000000,25.07,25.66,24.91,24.95,869293,0
+HAIN.US,D,20181025,000000,25,25.19,24.62,24.67,1040903,0
+HAIN.US,D,20181026,000000,24.45,24.46,23.75,24.16,1607680,0
+HAIN.US,D,20181029,000000,24.76,25.87,24.5735,24.96,2391473,0
+HAIN.US,D,20181030,000000,25.09,25.68,24.98,25.24,1070822,0
+HAIN.US,D,20181031,000000,25.25,25.37,24.44,24.88,1559283,0
+HAIN.US,D,20181101,000000,24.99,25.815,24.99,25.57,896117,0
+HAIN.US,D,20181102,000000,25.73,25.84,24.89,25.26,987087,0
+HAIN.US,D,20181105,000000,25.24,25.75,25.2,25.46,889587,0
+HAIN.US,D,20181106,000000,25.49,26.28,25.46,26.13,994548,0
+HAIN.US,D,20181107,000000,26.31,26.44,25.53,26.13,1397615,0
+HAIN.US,D,20181108,000000,25,25.15,22.03,22.51,6380176,0
+HAIN.US,D,20181109,000000,22.21,22.74,21.805,22.24,5448759,0
+HAIN.US,D,20181112,000000,21.98,22.94,21.76,22.61,3945456,0
+HAIN.US,D,20181113,000000,22.65,22.85,21.965,22.08,2558188,0
+HAIN.US,D,20181114,000000,22.15,22.57,21.94,22.34,1906389,0
+HAIN.US,D,20181115,000000,22.54,22.61,22.05,22.57,2130259,0
+HAIN.US,D,20181116,000000,22.59,22.84,22.22,22.68,1409057,0
+HAIN.US,D,20181119,000000,22.55,22.76,22.45,22.53,1533369,0
+HAIN.US,D,20181120,000000,22.25,22.62,22.25,22.41,1212347,0
+HAIN.US,D,20181121,000000,22.43,22.85,22.2624,22.49,824467,0
+HAIN.US,D,20181123,000000,22.48,22.7,22.38,22.59,273999,0
+HAIN.US,D,20181126,000000,22.61,22.61,21.265,21.41,1613492,0
+HAIN.US,D,20181127,000000,21.39,21.43,20.535,21.05,1973641,0
+HAIN.US,D,20181128,000000,21,21.15,20.47,20.78,1360904,0
+HAIN.US,D,20181129,000000,20.8,21.06,20.682,20.82,1023328,0
+HAIN.US,D,20181130,000000,20.82,20.95,20.42,20.7,1242728,0
+HAIN.US,D,20181203,000000,20.85,21,20.298,20.7,1567741,0
+HAIN.US,D,20181204,000000,20.73,20.8799,20.05,20.18,1659592,0
+HAIN.US,D,20181206,000000,20.09,20.31,19.65,19.92,1733257,0
+HAIN.US,D,20181207,000000,19.78,20.12,19.04,19.3,2003646,0
+HAIN.US,D,20181210,000000,19.37,19.58,18.82,19.18,1370030,0
+HAIN.US,D,20181211,000000,19.28,20.1,18.64,18.8,2286561,0
+HAIN.US,D,20181212,000000,19.5,19.56,18.37,19.12,2755607,0
+HAIN.US,D,20181213,000000,19.13,19.41,18.92,19.2,2072510,0
+HAIN.US,D,20181214,000000,19.08,19.22,18.42,18.45,2302843,0
+HAIN.US,D,20181217,000000,18.08,18.31,16.6534,16.82,3877186,0
+HAIN.US,D,20181218,000000,16.83,17.14,16.42,16.98,4449982,0
+HAIN.US,D,20181219,000000,17.06,17.41,16.2,16.25,2249527,0
+HAIN.US,D,20181220,000000,16.13,16.6,15.755,15.96,2001098,0
+HAIN.US,D,20181221,000000,15.92,16.345,15.41,15.52,3949212,0
+HAIN.US,D,20181224,000000,15.52,15.64,15.18,15.49,1268688,0
+HAIN.US,D,20181226,000000,15.55,15.88,15.06,15.79,1622910,0
+HAIN.US,D,20181227,000000,15.64,15.7,15.11,15.64,1934513,0
+HAIN.US,D,20181228,000000,15.71,15.89,15.01,15.56,2276598,0
+HAIN.US,D,20181231,000000,15.56,15.86,15.115,15.86,2204150,0
+HAIN.US,D,20190102,000000,15.67,16.4997,15.51,16.22,2552858,0
+HAIN.US,D,20190103,000000,16.13,16.845,16.06,16.49,1955891,0
+HAIN.US,D,20190104,000000,16.65,17.12,16.41,17.04,1675257,0
+HAIN.US,D,20190107,000000,17.05,17.62,16.96,17.44,2516636,0
+HAIN.US,D,20190108,000000,17.6,17.86,17.25,17.56,2421895,0
+HAIN.US,D,20190109,000000,17.51,18.15,17.45,17.9,1648465,0
+HAIN.US,D,20190110,000000,17.9,18.24,17.64,17.92,1477395,0
+HAIN.US,D,20190111,000000,17.91,18.15,17.59,17.81,1075883,0
+HAIN.US,D,20190114,000000,17.72,18.057,17.5,17.79,1276486,0
+HAIN.US,D,20190115,000000,17.79,18.305,17.625,18.18,1675364,0
+HAIN.US,D,20190116,000000,18.1,18.36,17.9599,18.03,1152333,0
+HAIN.US,D,20190117,000000,18.05,18.39,17.92,18.35,816115,0
+HAIN.US,D,20190118,000000,18.44,18.66,18.31,18.56,1045762,0
+HAIN.US,D,20190122,000000,18.53,18.54,17.8,18.13,3346034,0
+HAIN.US,D,20190123,000000,18.25,18.69,18.06,18.17,1448709,0
+HAIN.US,D,20190124,000000,18.02,18.24,17.1386,17.89,909694,0
+HAIN.US,D,20190125,000000,17.96,18.17,17.89,17.99,775531,0
+HAIN.US,D,20190128,000000,17.85,18.27,17.7,18.21,1745369,0
+HAIN.US,D,20190129,000000,18.35,18.43,18.03,18.06,594410,0
+HAIN.US,D,20190130,000000,18.17,18.17,17.7,18.06,1009388,0
+HAIN.US,D,20190131,000000,18.11,18.46,17.97,18.33,1134936,0
+HAIN.US,D,20190201,000000,18.38,18.49,18.0886,18.19,702203,0
+HAIN.US,D,20190204,000000,18.24,18.37,18.05,18.24,1126407,0
+HAIN.US,D,20190205,000000,17.73,17.97,17.26,17.63,2431851,0
+HAIN.US,D,20190206,000000,17.55,17.9362,17.42,17.79,1999534,0
+HAIN.US,D,20190207,000000,14.75,16.3715,14.45,16.15,10168949,0
+HAIN.US,D,20190208,000000,15.87,17.07,15.82,15.91,3336400,0
+HAIN.US,D,20190211,000000,15.91,17.05,15.91,16.84,4386845,0
+HAIN.US,D,20190212,000000,16.93,18.35,16.67,18.05,2999904,0
+HAIN.US,D,20190213,000000,18.06,18.27,17.43,17.79,2283908,0
+HAIN.US,D,20190214,000000,17.73,17.79,17.29,17.45,1975345,0
+HAIN.US,D,20190215,000000,17.54,17.91,17.42,17.76,1397265,0
+HAIN.US,D,20190219,000000,17.75,18.12,17.74,17.92,945171,0
+HAIN.US,D,20190220,000000,17.91,18.51,17.59,18.48,1679728,0
+HAIN.US,D,20190221,000000,18.44,18.55,18.03,18.09,1387518,0
+HAIN.US,D,20190222,000000,17.78,17.98,17.2,17.64,2106952,0
+HAIN.US,D,20190225,000000,17.7,17.7,17.185,17.23,1342725,0
+HAIN.US,D,20190226,000000,17.22,17.68,17.22,17.34,2197286,0
+HAIN.US,D,20190227,000000,17.35,17.82,17.15,17.77,1983001,0
+HAIN.US,D,20190228,000000,18.63,19.72,18.52,19.67,7380964,0
+HAIN.US,D,20190301,000000,19.03,19.73,19.03,19.25,3176651,0
+HAIN.US,D,20190304,000000,19.42,19.82,19.07,19.58,2282024,0
+HAIN.US,D,20190305,000000,19.58,20.38,19.52,20.35,3483133,0
+HAIN.US,D,20190306,000000,20.22,20.8432,19.98,20.75,4013846,0
+HAIN.US,D,20190307,000000,20.67,21.65,20.52,21.56,5322778,0
+HAIN.US,D,20190308,000000,21.7,21.76,20.87,21.5,2065273,0
+HAIN.US,D,20190311,000000,21.44,21.96,21.395,21.89,2043716,0
+HAIN.US,D,20190312,000000,21.88,22.11,21.66,21.91,1217723,0
+HAIN.US,D,20190313,000000,21.96,22.56,21.74,22.44,2417117,0
+HAIN.US,D,20190314,000000,22.41,22.55,21.925,22.04,1634067,0
+HAIN.US,D,20190315,000000,22.04,22.59,21.83,22.55,1887725,0
+HAIN.US,D,20190318,000000,22.65,22.74,22.3615,22.73,1277706,0
+HAIN.US,D,20190319,000000,22.8,22.84,22.58,22.71,1164348,0
+HAIN.US,D,20190320,000000,22.67,22.84,22.35,22.46,1186636,0
+HAIN.US,D,20190321,000000,22.5,23.31,22.45,23.24,1352506,0
+HAIN.US,D,20190322,000000,23.15,23.49,22.935,23.29,1590318,0
+HAIN.US,D,20190325,000000,23.15,23.64,23.14,23.46,1425909,0
+HAIN.US,D,20190326,000000,23.63,23.83,23.45,23.73,902457,0
+HAIN.US,D,20190327,000000,23.64,23.91,23.36,23.64,1498675,0
+HAIN.US,D,20190328,000000,23.66,23.801,23.28,23.37,955053,0
+HAIN.US,D,20190329,000000,23.45,23.7462,23.03,23.12,955969,0
+HAIN.US,D,20190401,000000,22.88,23.09,22.62,22.72,1314431,0
+HAIN.US,D,20190402,000000,22.76,22.77,21.99,22.05,1597701,0
+HAIN.US,D,20190403,000000,22.06,22.08,21.3,21.32,2164688,0
+HAIN.US,D,20190404,000000,21.27,21.9,21.15,21.84,3285022,0
+HAIN.US,D,20190405,000000,21.86,22.11,21.76,21.82,1099018,0
+HAIN.US,D,20190408,000000,21.84,22.02,21.74,21.89,947204,0
+HAIN.US,D,20190409,000000,21.78,21.9,21.3275,21.77,1125313,0
+HAIN.US,D,20190410,000000,21.71,22.24,21.655,22.16,973258,0
+HAIN.US,D,20190411,000000,22.18,22.47,21.97,22.32,729476,0
+HAIN.US,D,20190412,000000,22.4,22.62,22.03,22.07,761212,0
+HAIN.US,D,20190415,000000,22.13,22.735,22.13,22.7,1135245,0
+HAIN.US,D,20190416,000000,22.79,23.0861,21.88,22.6,1413218,0
+HAIN.US,D,20190417,000000,22.68,22.76,22.28,22.5,596410,0
+HAIN.US,D,20190418,000000,22.6,22.76,22.12,22.38,996561,0
+HAIN.US,D,20190422,000000,22.38,22.38,21.99,22.06,704731,0
+HAIN.US,D,20190423,000000,22.09,22.36,21.88,22.01,1157388,0
+HAIN.US,D,20190424,000000,21.98,22.05,21.68,21.85,1437857,0
+HAIN.US,D,20190425,000000,21.81,21.96,21.54,21.56,906861,0
+HAIN.US,D,20190426,000000,21.56,22.07,21.52,21.91,1034943,0
+HAIN.US,D,20190429,000000,21.99,22.22,21.5,21.98,1423131,0
+HAIN.US,D,20190430,000000,22.04,22.23,21.725,21.82,931655,0
+HAIN.US,D,20190501,000000,21.81,21.93,21.5,21.75,969513,0
+HAIN.US,D,20190502,000000,21.63,22.05,21.42,22.01,1292132,0
+HAIN.US,D,20190503,000000,22.13,22.57,21.92,22.48,1044373,0
+HAIN.US,D,20190506,000000,22.29,23.07,21.9424,22.99,1600587,0
+HAIN.US,D,20190507,000000,22.89,23.735,22.89,23.7,1815970,0
+HAIN.US,D,20190508,000000,23.69,24.23,23.36,23.75,2496642,0
+HAIN.US,D,20190509,000000,23.98,23.98,21.37,22.92,2088317,0
+HAIN.US,D,20190510,000000,23.1,23.105,22.165,22.88,1035234,0
+HAIN.US,D,20190513,000000,22.6,23.64,22.59,23.6,2087896,0
+HAIN.US,D,20190514,000000,23.53,23.91,23.02,23.9,2376465,0
+HAIN.US,D,20190515,000000,23.91,24.6362,23.55,24.48,2184672,0
+HAIN.US,D,20190516,000000,24.79,25.15,24.05,24.3,1564785,0
+HAIN.US,D,20190517,000000,23.9,24.14,23.26,23.94,1827768,0
+HAIN.US,D,20190520,000000,23.69,23.74,23.01,23.43,2422210,0
+HAIN.US,D,20190521,000000,23.51,24.46,23.4,23.9,2633318,0
+HAIN.US,D,20190522,000000,24.15,24.25,23.59,23.83,1046929,0
+HAIN.US,D,20190523,000000,23.63,23.92,22.8,22.84,1728528,0
+HAIN.US,D,20190524,000000,22.92,23.08,22.24,22.48,2111838,0
+HAIN.US,D,20190528,000000,22.41,22.6,21.34,21.35,1898912,0
+HAIN.US,D,20190529,000000,21.16,21.2,20.15,20.54,2856904,0
+HAIN.US,D,20190530,000000,20.62,20.73,20.07,20.13,1434456,0
+HAIN.US,D,20190531,000000,20.07,20.43,19.8,20.39,1104405,0
+HAIN.US,D,20190603,000000,20.33,20.49,20.04,20.38,960933,0
+HAIN.US,D,20190604,000000,20.47,20.75,20.47,20.63,663746,0
+HAIN.US,D,20190605,000000,20.76,20.8356,20.4,20.59,887780,0
+HAIN.US,D,20190606,000000,20.61,20.61,19.95,20.52,875906,0
+HAIN.US,D,20190607,000000,20.54,21.31,20.455,21.02,1419342,0
+HAIN.US,D,20190610,000000,21.07,21.26,20.67,20.75,684392,0
+HAIN.US,D,20190611,000000,20.87,21.25,20.725,21.15,1158064,0
+HAIN.US,D,20190612,000000,21.08,21.25,20.85,20.98,810216,0
+HAIN.US,D,20190613,000000,21.01,21.14,20.72,21.12,594968,0
+HAIN.US,D,20190614,000000,21.1,21.365,20.85,21.17,680010,0
+HAIN.US,D,20190617,000000,21.19,21.19,20.61,20.71,770480,0
+HAIN.US,D,20190618,000000,20.87,21.055,20.495,20.55,691021,0
+HAIN.US,D,20190619,000000,20.58,20.8,20.425,20.74,700055,0
+HAIN.US,D,20190620,000000,20.93,21.31,20.59,20.6,1277824,0
+HAIN.US,D,20190621,000000,20.6,20.78,20.17,20.65,1578582,0
+HAIN.US,D,20190624,000000,20.71,21,20.47,20.53,737466,0
+HAIN.US,D,20190625,000000,20.53,20.81,20.45,20.79,841226,0
+HAIN.US,D,20190626,000000,20.75,20.94,20.52,20.85,712275,0
+HAIN.US,D,20190627,000000,20.84,21.28,20.63,21.23,850529,0
+HAIN.US,D,20190628,000000,21.31,21.94,21.25,21.9,1094503,0
+HAIN.US,D,20190701,000000,22,22.16,21.3,21.41,1072384,0
+HAIN.US,D,20190702,000000,21.53,21.88,21.36,21.66,529878,0
+HAIN.US,D,20190703,000000,21.68,22.12,21.6533,21.89,679990,0
+HAIN.US,D,20190705,000000,21.79,22.37,21.74,22.37,526777,0
+HAIN.US,D,20190708,000000,22.4,22.46,21.685,21.99,751423,0
+HAIN.US,D,20190709,000000,21.86,22.06,21.8,22.04,711745,0
+HAIN.US,D,20190710,000000,22.07,22.1601,21.92,21.93,712451,0
+HAIN.US,D,20190711,000000,21.91,21.94,20.69,21.01,1644322,0
+HAIN.US,D,20190712,000000,20.92,21.46,20.8,21.39,877957,0
+HAIN.US,D,20190715,000000,21.46,21.77,21.255,21.41,687037,0
+HAIN.US,D,20190716,000000,21.4,21.55,20.86,20.93,747107,0
+HAIN.US,D,20190717,000000,20.93,21.035,20.54,20.71,1006279,0
+HAIN.US,D,20190718,000000,21.02,21.14,20.64,21.02,539471,0
+HAIN.US,D,20190719,000000,21.02,21.18,20.74,20.77,532042,0
+HAIN.US,D,20190722,000000,20.78,20.96,20.495,20.68,1196559,0
+HAIN.US,D,20190723,000000,20.65,20.7,20.05,20.25,1478188,0
+HAIN.US,D,20190724,000000,20.18,20.45,20,20.22,1974881,0
+HAIN.US,D,20190725,000000,20.16,20.73,20.15,20.26,1377541,0
+HAIN.US,D,20190726,000000,20.21,20.585,19.99,20.56,1083341,0
+HAIN.US,D,20190729,000000,20.64,23.05,20.2501,21.46,3257205,0
+HAIN.US,D,20190730,000000,21.37,21.94,21.02,21.93,846245,0
+HAIN.US,D,20190731,000000,22.01,22.93,21.455,21.77,1615474,0
+HAIN.US,D,20190801,000000,21.93,22.37,21.915,22.05,1329626,0
+HAIN.US,D,20190802,000000,21.92,22.23,21.54,22.14,904605,0
+HAIN.US,D,20190805,000000,22,22,21.47,21.63,1147393,0
+HAIN.US,D,20190806,000000,21.68,22.23,21.245,21.42,734381,0
+HAIN.US,D,20190807,000000,21.31,21.51,20.89,21.47,894247,0
+HAIN.US,D,20190808,000000,21.5,22.15,20.64,22.14,1479041,0
+HAIN.US,D,20190809,000000,22.17,22.28,21.93,22.15,725702,0
+HAIN.US,D,20190812,000000,22.12,22.12,21.43,21.44,602772,0
+HAIN.US,D,20190813,000000,21.37,22.14,21.27,22.06,746176,0
+HAIN.US,D,20190814,000000,21.88,21.99,20.97,21.26,1308290,0
+HAIN.US,D,20190815,000000,21.39,21.57,20.76,21.09,1084869,0
+HAIN.US,D,20190816,000000,21.235,21.81,21.09,21.74,1103307,0
+HAIN.US,D,20190819,000000,21.95,22.08,21.87,21.9,1325429,0
+HAIN.US,D,20190820,000000,20.73,21.01,18.57,18.6,3381294,0
+HAIN.US,D,20190821,000000,18.46,18.73,18.2,18.36,2449195,0
+HAIN.US,D,20190822,000000,18.41,18.985,18.25,18.91,1785945,0
+HAIN.US,D,20190823,000000,18.8,18.8,18.14,18.38,1512441,0
+HAIN.US,D,20190826,000000,18.52,18.59,18.225,18.53,1417319,0
+HAIN.US,D,20190827,000000,18.5,18.528,17.94,18.18,1509264,0
+HAIN.US,D,20190828,000000,18.42,18.665,18.2,18.36,2892282,0
+HAIN.US,D,20190829,000000,19.31,19.59,18.46,19.03,3288378,0
+HAIN.US,D,20190830,000000,19.04,19.19,18.68,19.05,2866076,0
+HAIN.US,D,20190903,000000,18.87,19.3,18.75,19.17,2573945,0
+HAIN.US,D,20190904,000000,19.24,19.85,19.2,19.58,1199303,0
+HAIN.US,D,20190905,000000,19.67,19.97,19.67,19.75,1130708,0
+HAIN.US,D,20190906,000000,19.75,19.92,19.56,19.62,728526,0
+HAIN.US,D,20190909,000000,19.62,19.71,19.42,19.59,1753337,0
+HAIN.US,D,20190910,000000,19.57,20.82,19.53,20.75,1236765,0
+HAIN.US,D,20190911,000000,20.74,21.805,20.53,21.75,2216445,0
+HAIN.US,D,20190912,000000,21.87,21.94,21.555,21.72,891375,0
+HAIN.US,D,20190913,000000,21.75,22,21.7,21.96,647685,0
+HAIN.US,D,20190916,000000,21.87,22.54,21.665,22.51,850862,0
+HAIN.US,D,20190917,000000,22.42,22.64,22.32,22.41,728752,0
+HAIN.US,D,20190918,000000,22.35,22.65,21.86,22.11,1359534,0
+HAIN.US,D,20190919,000000,22.09,22.2108,21.24,21.31,1259061,0
+HAIN.US,D,20190920,000000,21.31,21.61,20.78,20.9,3049995,0
+HAIN.US,D,20190923,000000,20.81,21.655,20.75,21.465,1097415,0
+HAIN.US,D,20190924,000000,21.45,21.7,21.3,21.55,1107570,0
+HAIN.US,D,20190925,000000,21.68,22.17,21.28,22.02,924205,0
+HAIN.US,D,20190926,000000,22.08,22.17,21.69,21.71,680635,0
+HAIN.US,D,20190927,000000,21.65,21.81,21.35,21.54,717068,0
+HAIN.US,D,20190930,000000,21.6,21.62,21.19,21.475,784023,0
+HAIN.US,D,20191001,000000,21.51,21.51,20.83,20.96,775434,0
+HAIN.US,D,20191002,000000,20.86,20.95,20.335,20.49,921147,0
+HAIN.US,D,20191003,000000,20.51,20.75,20.4,20.685,834950,0
+HAIN.US,D,20191004,000000,20.7,20.97,20.4372,20.705,559871,0
+HAIN.US,D,20191007,000000,20.59,20.74,20.39,20.52,532960,0
+HAIN.US,D,20191008,000000,20.38,20.39,19.99,20.15,474951,0
+HAIN.US,D,20191009,000000,20.21,20.22,19.905,20.11,726147,0
+HAIN.US,D,20191010,000000,20.09,20.31,20.05,20.22,524799,0
+HAIN.US,D,20191011,000000,20.43,20.85,20.325,20.7,596756,0
+HAIN.US,D,20191014,000000,20.5769,21.245,20.34,21.07,865080,0
+HAIN.US,D,20191015,000000,21.25,21.85,21.04,21.83,1169822,0
+HAIN.US,D,20191016,000000,21.76,22.15,21.74,22.06,700717,0
+HAIN.US,D,20191017,000000,22.14,22.44,21.9,22.42,673016,0
+HAIN.US,D,20191018,000000,22.45,22.54,22.06,22.16,442746,0
+HAIN.US,D,20191021,000000,22.31,22.47,21.915,21.935,510495,0
+HAIN.US,D,20191022,000000,21.94,22.26,21.84,22.21,620239,0
+HAIN.US,D,20191023,000000,22.17,22.39,22.06,22.295,767021,0
+HAIN.US,D,20191024,000000,22.32,22.48,22.03,22.43,824663,0
+HAIN.US,D,20191025,000000,22.32,22.83,22.275,22.78,600630,0
+HAIN.US,D,20191028,000000,22.93,23.19,22.83,22.97,762894,0
+HAIN.US,D,20191029,000000,23.03,23.375,22.76,23.29,735614,0
+HAIN.US,D,20191030,000000,23.2,23.58,23.13,23.38,731817,0
+HAIN.US,D,20191031,000000,23.49,23.65,23.3,23.64,688541,0
+HAIN.US,D,20191101,000000,23.66,23.85,23.34,23.37,847031,0
+HAIN.US,D,20191104,000000,23.5,24.24,23.39,24.18,777655,0
+HAIN.US,D,20191105,000000,24.21,24.38,23.9438,24.23,733548,0
+HAIN.US,D,20191106,000000,24.23,24.47,24.02,24.23,1433319,0
+HAIN.US,D,20191107,000000,24.8,26.44,24.3155,25.545,2071325,0
+HAIN.US,D,20191108,000000,25.66,26.49,25.4,25.925,2527409,0
+HAIN.US,D,20191111,000000,25.9,26.11,25.37,25.82,717012,0
+HAIN.US,D,20191112,000000,25.89,25.9709,25.475,25.6,1050194,0
+HAIN.US,D,20191113,000000,25.53,25.8,25.3,25.41,996386,0
+HAIN.US,D,20191114,000000,25.37,25.63,24.735,25.02,854592,0
+HAIN.US,D,20191115,000000,25.14,25.4,24.98,25.1,515830,0
+HAIN.US,D,20191118,000000,24.96,25,24.67,24.71,500947,0
+HAIN.US,D,20191119,000000,24.63,24.98,24.55,24.91,437773,0
+HAIN.US,D,20191120,000000,24.86,25.1,24.8,24.99,406233,0
+HAIN.US,D,20191121,000000,24.99,24.99,24.4,24.57,633966,0
+HAIN.US,D,20191122,000000,24.61,24.84,24.3,24.54,444424,0
+HAIN.US,D,20191125,000000,24.53,25.04,24.38,24.87,810543,0
+HAIN.US,D,20191126,000000,24.8,25.11,24.8,24.93,375013,0
+HAIN.US,D,20191127,000000,24.93,25.28,24.86,24.97,397238,0
+HAIN.US,D,20191129,000000,24.86,25.04,24.65,24.72,204998,0
+HAIN.US,D,20191202,000000,24.9,25.09,24.67,24.99,498475,0
+HAIN.US,D,20191203,000000,24.88,25.125,24.66,25.05,679607,0
+HAIN.US,D,20191204,000000,25.12,25.31,24.93,24.98,548929,0
+HAIN.US,D,20191205,000000,25.1,25.18,24.76,25.055,492739,0
+HAIN.US,D,20191206,000000,25.21,25.6,25.08,25.165,427524,0
+HAIN.US,D,20191209,000000,25.25,25.32,24.71,25.24,492621,0
+HAIN.US,D,20191210,000000,25.24,25.63,25.17,25.5,855457,0
+HAIN.US,D,20191211,000000,25.51,25.6,25.1814,25.53,467725,0
+HAIN.US,D,20191212,000000,25.47,25.91,25.445,25.79,1613361,0
+HAIN.US,D,20191213,000000,25.64,25.8349,24.76,24.965,412376,0
+HAIN.US,D,20191216,000000,25.05,25.05,24.63,24.67,419215,0
+HAIN.US,D,20191217,000000,24.65,24.975,24.55,24.87,366150,0
+HAIN.US,D,20191218,000000,24.98,25.32,24.59,25.22,526144,0
+HAIN.US,D,20191219,000000,25.31,25.71,25.18,25.6,449782,0
+HAIN.US,D,20191220,000000,25.71,25.86,25.38,25.71,1264518,0
+HAIN.US,D,20191223,000000,25.8,26,25.56,25.78,696218,0
+HAIN.US,D,20191224,000000,25.81,25.83,25.59,25.74,212747,0
+HAIN.US,D,20191226,000000,25.76,25.77,25.49,25.64,487153,0
+HAIN.US,D,20191227,000000,25.74,25.81,25.51,25.575,587844,0
+HAIN.US,D,20191230,000000,25.67,25.67,25.44,25.53,414669,0
+HAIN.US,D,20191231,000000,25.65,26.1,25.55,25.955,810838,0
+HAIN.US,D,20200102,000000,26.1,26.17,24.86,25.2,658460,0
+HAIN.US,D,20200103,000000,25.03,25.93,24.94,25.87,716174,0
+HAIN.US,D,20200106,000000,25.82,25.86,25.5,25.59,583737,0
+HAIN.US,D,20200107,000000,25.61,25.68,25.26,25.29,463784,0
+HAIN.US,D,20200108,000000,25.23,25.55,25.17,25.21,255454,0
+HAIN.US,D,20200109,000000,25.16,25.32,24.97,25.26,331138,0
+HAIN.US,D,20200110,000000,25.28,25.46,25.11,25.19,436748,0
+HAIN.US,D,20200113,000000,25.31,25.86,25.27,25.76,521767,0
+HAIN.US,D,20200114,000000,25.76,25.98,25.525,25.58,720386,0
+HAIN.US,D,20200115,000000,25.62,25.8,25.3,25.44,636834,0
+HAIN.US,D,20200116,000000,25.63,26.275,25.55,26.095,687869,0
+HAIN.US,D,20200117,000000,26.1,26.21,25.68,25.78,277037,0
+HAIN.US,D,20200121,000000,25.64,25.81,25.35,25.48,320860,0
+HAIN.US,D,20200122,000000,25.51,25.76,25.37,25.46,328967,0
+HAIN.US,D,20200123,000000,25.3,25.31,24.89,25.15,549572,0
+HAIN.US,D,20200124,000000,25.16,25.2599,24.77,24.96,481236,0
+HAIN.US,D,20200127,000000,24.68,24.92,24.52,24.66,652677,0
+HAIN.US,D,20200128,000000,24.71,24.99,24.58,24.725,425550,0
+HAIN.US,D,20200129,000000,24.76,24.87,24.56,24.66,574408,0
+HAIN.US,D,20200130,000000,24.54,25.12,24.335,24.775,1135024,0
+HAIN.US,D,20200131,000000,24.77,24.89,24.151,24.21,558399,0
+HAIN.US,D,20200203,000000,24.33,24.47,23.975,24.29,1845203,0
+HAIN.US,D,20200204,000000,24.46,24.55,24.04,24.065,1842255,0
+HAIN.US,D,20200205,000000,24.22,25.405,23.88,24.91,2155460,0
+HAIN.US,D,20200206,000000,25.25,27.6,25.17,27.37,2604425,0
+HAIN.US,D,20200207,000000,27.39,27.69,27.1,27.22,950396,0
+HAIN.US,D,20200210,000000,27.12,27.34,26.43,26.52,814984,0
+HAIN.US,D,20200211,000000,26.64,27.11,26.5,26.795,568449,0
+HAIN.US,D,20200212,000000,26.81,27.04,26.64,26.82,467444,0
+HAIN.US,D,20200213,000000,26.6,26.9,26.51,26.88,460167,0
+HAIN.US,D,20200214,000000,26.9,26.96,26.52,26.54,443544,0
+HAIN.US,D,20200218,000000,26.43,26.53,26.03,26.34,568889,0
+HAIN.US,D,20200219,000000,26.41,26.51,26.24,26.33,520473,0
+HAIN.US,D,20200220,000000,26.23,27,26.2266,26.97,469644,0
+HAIN.US,D,20200221,000000,26.84,27.055,26.66,26.795,462937,0
+HAIN.US,D,20200224,000000,26.15,26.62,25.991,26.54,698510,0
+HAIN.US,D,20200225,000000,26.45,26.52,25.525,25.63,599578,0
+HAIN.US,D,20200226,000000,25.75,25.79,24.49,24.495,595777,0
+HAIN.US,D,20200227,000000,23.94,24.57,23.38,23.83,794593,0
+HAIN.US,D,20200228,000000,23.39,23.77,22.67,23.73,1129470,0
+HAIN.US,D,20200302,000000,23.97,25.26,23.55,25.23,794427,0
+HAIN.US,D,20200303,000000,25.12,25.45,23.74,23.84,1047853,0
+HAIN.US,D,20200304,000000,24.18,24.18,22.75,23.26,1174778,0
+HAIN.US,D,20200305,000000,22.71,23.39,22.3,23.33,1209331,0
+HAIN.US,D,20200306,000000,22.815,23.415,22.5,23.36,989453,0
+HAIN.US,D,20200309,000000,20.9,22.74,20.05,22.08,1228290,0
+HAIN.US,D,20200310,000000,22.69,23.11,21.05,22.08,1133081,0
+HAIN.US,D,20200311,000000,21.62,21.83,21.01,21.32,1074273,0
+HAIN.US,D,20200312,000000,20.01,20.905,19.29,20.5,1639275,0
+HAIN.US,D,20200313,000000,21.17,21.38,19.98,21.31,1665708,0
+HAIN.US,D,20200316,000000,18.46,23.57,18.12,22.36,1907213,0
+HAIN.US,D,20200317,000000,22.72,26.94,22.72,26.57,2237494,0
+HAIN.US,D,20200318,000000,25.64,26.76,23.165,24.48,2377309,0
+HAIN.US,D,20200319,000000,24.48,26.6,23.49,25.01,1863173,0
+HAIN.US,D,20200320,000000,24.68,25.6,23.73,24.73,2446067,0
+HAIN.US,D,20200323,000000,25,25.49,23.76,23.87,1721485,0
+HAIN.US,D,20200324,000000,24.44,25.77,23.77,24.18,1775258,0
+HAIN.US,D,20200325,000000,24.11,25.6,23.21,23.73,2117762,0
+HAIN.US,D,20200326,000000,23.79,25.725,23.59,25.63,1454773,0
+HAIN.US,D,20200327,000000,25.15,26.24,25.1,25.36,1061109,0
+HAIN.US,D,20200330,000000,25.32,26.74,25.03,26.28,1055864,0
+HAIN.US,D,20200331,000000,26.31,26.73,25.67,25.97,1181834,0
+HAIN.US,D,20200401,000000,25.44,26.335,25.25,26.06,1038991,0
+HAIN.US,D,20200402,000000,25.85,26.75,25.51,26.29,939513,0
+HAIN.US,D,20200403,000000,26.37,27.42,26.17,27.19,1170506,0
+HAIN.US,D,20200406,000000,27.7,27.99,25.76,26.13,1274550,0
+HAIN.US,D,20200407,000000,26.03,26.87,25,25.25,1456943,0
+HAIN.US,D,20200408,000000,25.23,26.01,24.7,25.5,1464697,0
+HAIN.US,D,20200409,000000,25.58,25.9,24.95,25.4,1289890,0
+HAIN.US,D,20200413,000000,25.29,25.65,24.76,25.41,948721,0
+HAIN.US,D,20200414,000000,26.07,26.28,25.44,25.745,1626798,0
+HAIN.US,D,20200415,000000,25.48,25.99,24.945,25.21,1370161,0
+HAIN.US,D,20200416,000000,25.32,27.18,25.02,27.16,1334522,0
+HAIN.US,D,20200417,000000,27.04,27.1,26.16,26.91,1414918,0
+HAIN.US,D,20200420,000000,26.84,27.44,26.79,27.09,1134069,0
+HAIN.US,D,20200421,000000,26.81,27.395,26.74,27.08,889454,0
+HAIN.US,D,20200422,000000,27.46,27.5,26.78,27.19,696990,0
+HAIN.US,D,20200423,000000,27.03,27.45,26.86,27.02,736705,0
+HAIN.US,D,20200424,000000,27.23,27.79,26.66,27.54,1087694,0
+HAIN.US,D,20200427,000000,27.86,28.09,27.5101,27.8,766604,0
+HAIN.US,D,20200428,000000,28.02,28.35,27.37,27.4,940908,0
+HAIN.US,D,20200429,000000,27.11,27.44,26.5432,26.75,981858,0
+HAIN.US,D,20200430,000000,26.81,26.92,25.78,25.84,1316884,0
+HAIN.US,D,20200501,000000,25.74,26.37,25.46,25.63,1123910,0
+HAIN.US,D,20200504,000000,25.51,25.81,25.36,25.47,807720,0
+HAIN.US,D,20200505,000000,25.51,26.75,25.4,26.21,862564,0
+HAIN.US,D,20200506,000000,26.47,27.27,25.9152,26.81,845186,0
+HAIN.US,D,20200507,000000,28.39,29.25,27.51,28.77,1733346,0
+HAIN.US,D,20200508,000000,29.45,29.9,29.12,29.73,2231938,0
+HAIN.US,D,20200511,000000,29.75,30.85,29.67,30.32,1811086,0
+HAIN.US,D,20200512,000000,30.54,31.89,30.39,31.295,1622722,0
+HAIN.US,D,20200513,000000,31.28,31.92,30.56,31.03,1516996,0
+HAIN.US,D,20200514,000000,30.92,31.215,29.415,29.47,1450007,0
+HAIN.US,D,20200515,000000,29.54,30.66,29.54,29.64,2474856,0
+HAIN.US,D,20200518,000000,29.78,30.05,28.88,29.13,1256512,0
+HAIN.US,D,20200519,000000,30,30.54,29.03,29.04,760091,0
+HAIN.US,D,20200520,000000,29.34,29.74,28.97,29.16,867281,0
+HAIN.US,D,20200521,000000,29.13,29.27,28.65,29.13,719536,0
+HAIN.US,D,20200522,000000,29.07,29.37,28.94,29.13,630617,0
+HAIN.US,D,20200526,000000,29.92,30.22,29.27,29.79,688168,0
+HAIN.US,D,20200527,000000,29.72,30.8,29.52,30.795,660206,0
+HAIN.US,D,20200528,000000,30.74,31.24,30.455,30.555,734058,0
+HAIN.US,D,20200529,000000,30.52,31.61,30.36,31.48,943701,0
+HAIN.US,D,20200601,000000,31.63,31.94,30.99,31.41,2520544,0
+HAIN.US,D,20200602,000000,31.38,31.45,31.02,31.36,604135,0
+HAIN.US,D,20200603,000000,31.45,31.53,30.62,30.82,2458389,0
+HAIN.US,D,20200604,000000,30.61,31.02,30.23,30.52,554659,0
+HAIN.US,D,20200605,000000,30.44,30.85,29.61,29.85,774904,0
+HAIN.US,D,20200608,000000,30,31.3,29.88,31.23,3130853,0
+HAIN.US,D,20200609,000000,31.3,31.97,30.815,31.6,801684,0
+HAIN.US,D,20200610,000000,31.66,31.83,30.57,30.73,2758558,0
+HAIN.US,D,20200611,000000,30.32,30.94,29.84,29.9,568485,0
+HAIN.US,D,20200612,000000,30.2,30.395,29.74,30.23,698467,0
+HAIN.US,D,20200615,000000,30,30.54,29.61,30.53,648626,0
+HAIN.US,D,20200616,000000,31.02,31.15,30.52,30.86,670349,0
+HAIN.US,D,20200617,000000,30.99,31.92,30.79,31.71,1284128,0
+HAIN.US,D,20200618,000000,31.7,31.861,30.715,31.01,418421,0
+HAIN.US,D,20200619,000000,31.17,31.8,30.91,31.25,840872,0
+HAIN.US,D,20200622,000000,32.05,32.9,31.66,32.17,778203,0
+HAIN.US,D,20200623,000000,32.35,32.49,31.57,31.61,744105,0
+HAIN.US,D,20200624,000000,31.52,31.79,31.06,31.675,602420,0
+HAIN.US,D,20200625,000000,31.68,31.92,31.35,31.58,685810,0
+HAIN.US,D,20200626,000000,31.6,31.94,30.38,30.62,1146146,0
+HAIN.US,D,20200629,000000,30.85,31.3,30.67,30.99,688327,0
+HAIN.US,D,20200630,000000,31.21,31.77,30.9,31.51,799624,0
+HAIN.US,D,20200701,000000,31.68,31.95,31.05,31.1,755286,0
+HAIN.US,D,20200702,000000,31.38,31.6,31.055,31.35,516269,0
+HAIN.US,D,20200706,000000,31.51,31.65,30.96,31.31,726514,0
+HAIN.US,D,20200707,000000,31.12,32.11,30.94,31.91,924421,0
+HAIN.US,D,20200708,000000,31.99,32.27,31.42,31.75,567059,0
+HAIN.US,D,20200709,000000,31.76,31.76,31.04,31.12,632013,0
+HAIN.US,D,20200710,000000,31.03,31.72,31.03,31.51,579030,0
+HAIN.US,D,20200713,000000,31.51,31.76,30.86,30.9,441472,0
+HAIN.US,D,20200714,000000,30.88,31.91,30.8,31.87,616797,0
+HAIN.US,D,20200715,000000,32,32.33,31.6135,31.97,424917,0
+HAIN.US,D,20200716,000000,31.87,32.3,31.74,32.23,407080,0
+HAIN.US,D,20200717,000000,32.26,32.33,31.92,31.95,529135,0
+HAIN.US,D,20200720,000000,31.95,31.99,31.48,31.73,399595,0
+HAIN.US,D,20200721,000000,31.85,33.26,31.845,32.975,804698,0
+HAIN.US,D,20200722,000000,33.11,33.11,32.2811,32.78,454795,0
+HAIN.US,D,20200723,000000,32.88,33.4,32.79,33.25,375553,0
+HAIN.US,D,20200724,000000,33.14,33.352,32.6517,32.88,327026,0
+HAIN.US,D,20200727,000000,32.94,33.95,32.7902,33.87,513103,0
+HAIN.US,D,20200728,000000,33.8,34.19,33.64,33.85,485314,0
+HAIN.US,D,20200729,000000,33.95,34.175,33.7,33.81,337235,0
+HAIN.US,D,20200730,000000,33.73,34.07,33.16,33.95,351859,0
+HAIN.US,D,20200731,000000,34,34.44,33.3,33.98,562481,0
+HAIN.US,D,20200803,000000,34.05,34.2,33.76,33.96,433250,0
+HAIN.US,D,20200804,000000,33.88,34.4,33.61,34.37,456577,0
+HAIN.US,D,20200805,000000,34.44,34.44,33.79,34.04,276951,0
+HAIN.US,D,20200806,000000,34.08,34.23,33.8,33.87,390527,0
+HAIN.US,D,20200807,000000,33.76,33.9,33.6,33.86,291940,0
+HAIN.US,D,20200810,000000,33.9,33.98,33.18,33.19,364129,0
+HAIN.US,D,20200811,000000,33.35,33.3527,32.34,32.72,544525,0
+HAIN.US,D,20200812,000000,32.9,33.84,32.545,33.53,433382,0
+HAIN.US,D,20200813,000000,33.59,33.98,33.2549,33.65,290158,0
+HAIN.US,D,20200814,000000,33.71,34,33.36,33.725,306200,0
+HAIN.US,D,20200817,000000,33.87,34.53,33.795,34.06,549944,0
+HAIN.US,D,20200818,000000,33.97,34.22,33.49,34.12,517940,0
+HAIN.US,D,20200819,000000,34.26,34.4,33.96,34.05,295419,0
+HAIN.US,D,20200820,000000,33.99,34.37,33.52,33.89,1161730,0
+HAIN.US,D,20200821,000000,33.77,34.2,33.6,34.12,597622,0
+HAIN.US,D,20200824,000000,34.25,34.5,33.71,34.44,600814,0
+HAIN.US,D,20200825,000000,34.2112,34.2112,30.105,31.65,3204209,0
+HAIN.US,D,20200826,000000,32.4,33.98,32.34,32.92,1754138,0
+HAIN.US,D,20200827,000000,33.37,33.57,32.09,32.35,821352,0
+HAIN.US,D,20200828,000000,32.29,32.595,31.6699,31.85,861783,0
+HAIN.US,D,20200831,000000,32.36,33.02,32.28,32.79,965687,0
+HAIN.US,D,20200901,000000,32.98,33.52,32.3182,33.49,918713,0
+HAIN.US,D,20200902,000000,33.46,33.87,33.19,33.52,816614,0
+HAIN.US,D,20200903,000000,33.32,33.82,32.795,33.24,792452,0
+HAIN.US,D,20200904,000000,33.2,33.39,32.71,33.025,783107,0
+HAIN.US,D,20200908,000000,33.05,33.31,32.2,32.52,811331,0
+HAIN.US,D,20200909,000000,32.7,33.32,32.7,33.06,584296,0
+HAIN.US,D,20200910,000000,33.18,33.28,32.64,32.64,738709,0
+HAIN.US,D,20200911,000000,32.69,32.92,32.21,32.31,704470,0
+HAIN.US,D,20200914,000000,32.4,32.56,32.17,32.46,807117,0
+HAIN.US,D,20200915,000000,32.68,33.78,32.605,33.51,734843,0
+HAIN.US,D,20200916,000000,33.57,35.4,33.57,34.4,843661,0
+HAIN.US,D,20200917,000000,34.92,35.48,34.65,35.23,818487,0
+HAIN.US,D,20200918,000000,35.17,35.955,35.11,35.38,1761423,0
+HAIN.US,D,20200921,000000,35.11,35.76,34.56,34.87,954779,0
+HAIN.US,D,20200922,000000,34.82,35.0889,33.99,34.07,599724,0
+HAIN.US,D,20200923,000000,34.05,34.72,33.15,33.16,533443,0
+HAIN.US,D,20200924,000000,33.19,33.39,32.88,32.97,677666,0
+HAIN.US,D,20200925,000000,32.77,33.41,32.62,33.17,510991,0
+HAIN.US,D,20200928,000000,33.21,33.92,33.185,33.56,741674,0
+HAIN.US,D,20200929,000000,33.52,33.8,33.26,33.65,540584,0
+HAIN.US,D,20200930,000000,33.62,34.66,33.57,34.3,658546,0
+HAIN.US,D,20201001,000000,34.39,35.23,34.13,35.17,723898,0
+HAIN.US,D,20201002,000000,35,35.8,34.325,35.63,520805,0
+HAIN.US,D,20201005,000000,35.52,36.89,35.474,36.77,495237,0
+HAIN.US,D,20201006,000000,36.83,36.9,35.62,35.68,667878,0
+HAIN.US,D,20201007,000000,35.9,36.26,35.68,35.84,454075,0
+HAIN.US,D,20201008,000000,35.92,36,35,35.21,425492,0
+HAIN.US,D,20201009,000000,35.25,36,35.22,35.84,339570,0
+HAIN.US,D,20201012,000000,35.97,36.44,35.88,36.18,970937,0
+HAIN.US,D,20201013,000000,36.16,36.3,35.69,35.91,478728,0
+HAIN.US,D,20201014,000000,36.2924,36.2924,35.47,35.73,628275,0
+HAIN.US,D,20201015,000000,35.67,36.5,35.17,36.43,518701,0
+HAIN.US,D,20201016,000000,36.43,36.79,36.19,36.21,435830,0
+HAIN.US,D,20201019,000000,36.31,36.6,35.8085,35.87,576428,0
+HAIN.US,D,20201020,000000,35.87,35.9631,35.09,35.16,225171,0
+HAIN.US,D,20201021,000000,35.16,35.31,34.91,34.95,390688,0
+HAIN.US,D,20201022,000000,34.92,35.24,34.8,35.13,402402,0
+HAIN.US,D,20201023,000000,35.28,35.28,34.65,35.13,565061,0
+HAIN.US,D,20201026,000000,34.81,35.16,34.43,34.9,666137,0
+HAIN.US,D,20201027,000000,35.03,35.54,34.87,34.99,550772,0
+HAIN.US,D,20201028,000000,34.945,34.945,32.94,32.97,545686,0
+HAIN.US,D,20201029,000000,32.89,33.2,31.9,31.94,740173,0
+HAIN.US,D,20201030,000000,31.73,32.25,30.58,30.75,1123216,0
+HAIN.US,D,20201102,000000,30.92,31.758,30.54,31.71,1095219,0
+HAIN.US,D,20201103,000000,31.65,32.8,31.65,32.56,869660,0
+HAIN.US,D,20201104,000000,32.52,32.95,32.0471,32.56,368328,0
+HAIN.US,D,20201105,000000,32.78,33.0674,32.395,32.66,732397,0
+HAIN.US,D,20201106,000000,32.74,33.17,32.39,32.58,560019,0
+HAIN.US,D,20201109,000000,32.87,33.09,30.76,30.79,1037815,0
+HAIN.US,D,20201110,000000,31.74,33.48,31.47,33.26,1297565,0
+HAIN.US,D,20201111,000000,33.69,34.79,33.3,34.77,692165,0
+HAIN.US,D,20201112,000000,34.71,35.57,34.44,35.53,600665,0
+HAIN.US,D,20201113,000000,35.7,36.65,35.41,36.47,933715,0
+HAIN.US,D,20201116,000000,36.77,38.11,36.3,37.61,1620227,0
+HAIN.US,D,20201117,000000,37.2508,38.07,36.655,37.72,2105051,0
+HAIN.US,D,20201118,000000,37.57,37.57,36.47,36.545,569250,0
+HAIN.US,D,20201119,000000,36.66,37.44,36.324,37.37,754983,0
+HAIN.US,D,20201120,000000,37.44,37.595,36.42,36.86,824871,0
+HAIN.US,D,20201123,000000,37.03,37.83,36.75,37.39,472475,0
+HAIN.US,D,20201124,000000,37.4,37.46,36.66,37.39,904274,0
+HAIN.US,D,20201125,000000,37.37,37.88,37.1,37.27,372096,0
+HAIN.US,D,20201127,000000,37.02,37.63,36.79,37.63,301692,0
+HAIN.US,D,20201130,000000,37.69,38.65,37.47,38.5,774613,0
+HAIN.US,D,20201201,000000,38.65,38.67,37.67,38.385,627139,0
+HAIN.US,D,20201202,000000,38.44,38.75,37,37.14,699850,0
+HAIN.US,D,20201203,000000,37.11,37.35,36.67,37.03,885967,0
+HAIN.US,D,20201204,000000,37.24,37.88,36.98,37.8,479508,0
+HAIN.US,D,20201207,000000,37.78,38.6,37.745,38.31,604224,0
+HAIN.US,D,20201208,000000,38.09,38.75,37.9,38.18,701029,0
+HAIN.US,D,20201209,000000,38,38.22,37.0502,37.08,1863074,0
+HAIN.US,D,20201210,000000,37.03,37.81,37.03,37.62,793739,0
+HAIN.US,D,20201211,000000,37.44,37.96,37.33,37.57,394001,0
+HAIN.US,D,20201214,000000,37.66,38.32,37.6,37.81,621880,0
+HAIN.US,D,20201215,000000,38.02,38.19,37.7,37.83,887215,0
+HAIN.US,D,20201216,000000,38.87,39.365,38.16,38.5,760148,0
+HAIN.US,D,20201217,000000,38.48,38.8,37.96,38.24,715347,0
+HAIN.US,D,20201218,000000,38.12,38.87,38.11,38.29,1549586,0
+HAIN.US,D,20201221,000000,38.01,38.87,37.8,38.82,839673,0
+HAIN.US,D,20201222,000000,38.75,39.16,38.62,38.99,843214,0
+HAIN.US,D,20201223,000000,39.32,40.015,39.2,39.87,540428,0
+HAIN.US,D,20201224,000000,39.82,40.11,39.63,40,360033,0
+HAIN.US,D,20201228,000000,40.34,40.62,40,40.32,1323942,0
+HAIN.US,D,20201229,000000,40.31,40.5,39.75,39.97,650376,0
+HAIN.US,D,20201230,000000,40.11,40.31,39.85,39.88,261623,0
+HAIN.US,D,20201231,000000,39.85,40.27,39.54,40.15,483330,0
+HAIN.US,D,20210104,000000,40.03,40.29,39.2097,39.64,494863,0
+HAIN.US,D,20210105,000000,39.61,40.42,39.55,40.2,465453,0
+HAIN.US,D,20210106,000000,40,40.723,39.85,40.41,502553,0
+HAIN.US,D,20210107,000000,40.58,40.805,40.025,40.29,508774,0
+HAIN.US,D,20210108,000000,40.37,40.42,39.61,40.39,547861,0
+HAIN.US,D,20210111,000000,40.15,41.107,39.995,40.73,620856,0
+HAIN.US,D,20210112,000000,40.97,41.03,39.81,40.44,523504,0
+HAIN.US,D,20210113,000000,39.83,40.49,39.71,39.79,449925,0
+HAIN.US,D,20210114,000000,39.94,40.94,39.65,40.8,1076218,0
+HAIN.US,D,20210115,000000,40.54,40.99,40.01,40.36,750833,0
+HAIN.US,D,20210119,000000,40.75,40.89,39.84,40.03,490789,0
+HAIN.US,D,20210120,000000,39.89,40.76,39.48,40.28,325633,0
+HAIN.US,D,20210121,000000,40.36,40.4,39.68,39.84,265069,0
+HAIN.US,D,20210122,000000,39.72,40.18,39.63,39.96,272334,0
+HAIN.US,D,20210125,000000,40,42.52,40,41.12,1494284,0
+HAIN.US,D,20210126,000000,41.3,43.4,41.3,43.22,1070359,0
+HAIN.US,D,20210127,000000,42.67,45.14,42.49,44.75,3160918,0
+HAIN.US,D,20210128,000000,44.25,45.42,41.87,42.06,792648,0
+HAIN.US,D,20210129,000000,41.86,42.46,41.46,41.585,652334,0
+HAIN.US,D,20210201,000000,41.63,41.97,40.74,41.13,657248,0
+HAIN.US,D,20210202,000000,41.21,41.7,41.06,41.15,614280,0
+HAIN.US,D,20210203,000000,41.18,41.31,40.01,41.21,452988,0
+HAIN.US,D,20210204,000000,40.4551,41.71,40.4551,41.44,431857,0
+HAIN.US,D,20210205,000000,41.84,41.84,40.79,40.8,453127,0
+HAIN.US,D,20210208,000000,41.34,41.55,40.85,41.52,631203,0
+HAIN.US,D,20210209,000000,41.9,43.13,40.82,42.34,959055,0
+HAIN.US,D,20210210,000000,44.43,44.43,42.45,43.37,909872,0
+HAIN.US,D,20210211,000000,43.5,44.34,42.2378,44.09,1015974,0
+HAIN.US,D,20210212,000000,44.28,44.42,43.79,44.11,749727,0
+HAIN.US,D,20210216,000000,44.2,44.4,42.44,43.34,592364,0
+HAIN.US,D,20210217,000000,43.31,43.82,42.7,43.76,632348,0
+HAIN.US,D,20210218,000000,43.34,44.01,43.19,43.71,533933,0
+HAIN.US,D,20210219,000000,43.75,44.09,43.12,43.42,620355,0
+HAIN.US,D,20210222,000000,43.28,43.5,42.94,43.21,363105,0
+HAIN.US,D,20210223,000000,42.81,43.19,41.91,42.01,958579,0
+HAIN.US,D,20210224,000000,41.92,42.98,41.6,42.81,608564,0
+HAIN.US,D,20210225,000000,42.95,43.655,42.21,42.27,481469,0
+HAIN.US,D,20210226,000000,42.64,42.77,41.97,42.18,477026,0
+HAIN.US,D,20210301,000000,42.27,42.98,42.2,42.32,402294,0
+HAIN.US,D,20210302,000000,42.57,42.57,41.58,41.635,447122,0
+HAIN.US,D,20210303,000000,41.45,42.26,41.28,41.97,592220,0
+HAIN.US,D,20210304,000000,41.98,42.5,41.55,41.94,712420,0
+HAIN.US,D,20210305,000000,41.95,43.58,41.68,43.57,482444,0
+HAIN.US,D,20210308,000000,43.52,44.4,42.975,44.02,539463,0
+HAIN.US,D,20210309,000000,44.05,44.82,43.42,43.43,389378,0
+HAIN.US,D,20210310,000000,43.42,44.77,43.15,44.46,457056,0
+HAIN.US,D,20210311,000000,44.53,45.05,44.23,44.55,384411,0
+HAIN.US,D,20210312,000000,44.64,44.92,43.89,43.99,513962,0
+HAIN.US,D,20210315,000000,44.3,44.58,43.9001,44.55,573753,0
+HAIN.US,D,20210316,000000,44.91,45.58,44.21,44.65,486773,0
+HAIN.US,D,20210317,000000,44.28,44.56,43.5715,44.46,337910,0
+HAIN.US,D,20210318,000000,44.29,44.57,43.79,43.79,266526,0
+HAIN.US,D,20210319,000000,43.82,45.38,43.6455,44.82,1211799,0
+HAIN.US,D,20210322,000000,44.66,45.195,44.12,44.83,304276,0
+HAIN.US,D,20210323,000000,44.88,45.11,44.32,44.47,753995,0
+HAIN.US,D,20210324,000000,44.25,44.47,42.6,42.79,651641,0
+HAIN.US,D,20210325,000000,42.37,44.2,42,44.07,519809,0
+HAIN.US,D,20210326,000000,44.31,45.27,44.19,45.205,382682,0
+HAIN.US,D,20210329,000000,45.03,46.02,44.62,44.65,465024,0
+HAIN.US,D,20210330,000000,44.52,44.88,44.12,44.51,311230,0
+HAIN.US,D,20210331,000000,44.38,44.83,43.6,43.6,553364,0
+HAIN.US,D,20210401,000000,43.76,44.765,43.092,44.28,416360,0
+HAIN.US,D,20210405,000000,44.55,44.87,44.19,44.68,239560,0
+HAIN.US,D,20210406,000000,44.91,45,43.8,44,529663,0
+HAIN.US,D,20210407,000000,44.15,44.395,43.5,43.505,770495,0
+HAIN.US,D,20210408,000000,43.5,43.95,43.37,43.78,780449,0
+HAIN.US,D,20210409,000000,43.82,43.9,42.3401,42.56,362564,0
+HAIN.US,D,20210412,000000,42.71,43.67,42.45,43.35,389315,0
+HAIN.US,D,20210413,000000,43.41,43.45,42.975,43.29,258485,0
+HAIN.US,D,20210414,000000,43.15,43.45,42.61,42.7,836086,0
+HAIN.US,D,20210415,000000,42.59,42.87,42.24,42.59,813044,0
+HAIN.US,D,20210416,000000,43.01,43.16,42.58,42.72,933687,0
+HAIN.US,D,20210419,000000,42.6,42.69,42.16,42.41,743484,0
+HAIN.US,D,20210420,000000,42.6,43.27,41.98,42.13,1491023,0
+HAIN.US,D,20210421,000000,42.08,42.59,41.89,41.98,1648883,0
+HAIN.US,D,20210422,000000,41.88,42.29,41.76,41.94,1034405,0
+HAIN.US,D,20210423,000000,41.625,41.87,40.81,40.9,843718,0
+HAIN.US,D,20210426,000000,40.92,41.3,40.23,40.7,629004,0
+HAIN.US,D,20210427,000000,40.75,40.94,40.47,40.85,711973,0
+HAIN.US,D,20210428,000000,40.91,41.21,40.685,40.99,581120,0
+HAIN.US,D,20210429,000000,41.05,41.38,40.035,41.2,886464,0
+HAIN.US,D,20210430,000000,41.05,41.46,40.57,41.01,919776,0
+HAIN.US,D,20210503,000000,41.36,41.59,41.25,41.325,654229,0
+HAIN.US,D,20210504,000000,41.13,41.26,40.51,40.62,541637,0
+HAIN.US,D,20210505,000000,40.75,41,40.21,40.55,752585,0
+HAIN.US,D,20210506,000000,40.18,41.2,39.98,40.9,1087420,0
+HAIN.US,D,20210507,000000,41.01,41.01,39.95,40.56,844026,0
+HAIN.US,D,20210510,000000,40.39,41.03,40.05,40.46,992747,0
+HAIN.US,D,20210511,000000,40.28,40.63,40.065,40.19,875152,0
+HAIN.US,D,20210512,000000,40.09,40.57,39.6,39.8,1063105,0
+HAIN.US,D,20210513,000000,39.86,40.84,39.36,40.65,1546070,0
+HAIN.US,D,20210514,000000,40.93,41.16,40.52,40.67,656051,0
+HAIN.US,D,20210517,000000,40.82,41.018,40.5,40.69,754116,0
+HAIN.US,D,20210518,000000,40.65,41.485,40.45,41.21,725918,0
+HAIN.US,D,20210519,000000,40.97,41.31,40.49,40.69,520347,0
+HAIN.US,D,20210520,000000,40.78,41.02,40.45,40.46,380640,0
+HAIN.US,D,20210521,000000,40.57,40.9,40.32,40.5,639209,0
+HAIN.US,D,20210524,000000,40.45,40.94,40.45,40.59,403611,0
+HAIN.US,D,20210525,000000,40.56,40.56,40,40.32,647975,0
+HAIN.US,D,20210526,000000,40.37,40.84,40.33,40.72,485258,0
+HAIN.US,D,20210527,000000,40.56,41.13,39.83,40.72,480330,0
+HAIN.US,D,20210528,000000,40.73,41.03,39.9501,40.76,299505,0
+HAIN.US,D,20210601,000000,41.13,41.13,40.13,40.46,465219,0
+HAIN.US,D,20210602,000000,40.64,41.185,40.28,41.01,678319,0
+HAIN.US,D,20210603,000000,41.01,41.14,40.45,40.54,387820,0
+HAIN.US,D,20210604,000000,40.61,40.81,40.31,40.62,334264,0
+HAIN.US,D,20210607,000000,40.66,41.18,40.42,40.8,651821,0
+HAIN.US,D,20210608,000000,40.73,41.13,40.55,41.08,600385,0
+HAIN.US,D,20210609,000000,40.85,41.23,40.33,40.78,1018281,0
+HAIN.US,D,20210610,000000,40.84,41.35,40.675,41.29,615509,0
+HAIN.US,D,20210611,000000,41.31,41.855,41.0375,41.64,646686,0
+HAIN.US,D,20210614,000000,41.48,41.67,41.02,41.58,610320,0
+HAIN.US,D,20210615,000000,41.62,41.68,41.29,41.55,546923,0
+HAIN.US,D,20210616,000000,41.63,41.66,41.095,41.43,755391,0
+HAIN.US,D,20210617,000000,41.32,41.6,41.025,41.52,616941,0
+HAIN.US,D,20210618,000000,41.51,41.525,40.08,40.32,964171,0
+HAIN.US,D,20210621,000000,40.58,40.715,40.1599,40.43,522110,0
+HAIN.US,D,20210622,000000,40.3,40.45,39.92,39.95,513527,0
+HAIN.US,D,20210623,000000,39.9,40.04,39.61,39.86,536139,0
+HAIN.US,D,20210624,000000,40.06,40.13,39.65,40.01,442269,0
+HAIN.US,D,20210625,000000,39.89,40.73,39.77,40.57,1324256,0
+HAIN.US,D,20210628,000000,40.54,41,40.325,40.6,815481,0
+HAIN.US,D,20210629,000000,40.67,40.74,40,40.04,432625,0
+HAIN.US,D,20210630,000000,40.05,40.4,39.99,40.12,750184,0
+HAIN.US,D,20210701,000000,40.04,40.355,39.86,40.08,518741,0
+HAIN.US,D,20210702,000000,40.25,40.315,39.82,39.85,534850,0
+HAIN.US,D,20210706,000000,39.74,39.74,38.93,39.38,667934,0
+HAIN.US,D,20210707,000000,39.26,40.02,39.14,39.49,609859,0
+HAIN.US,D,20210708,000000,39.34,40.07,38.94,39.87,725922,0
+HAIN.US,D,20210709,000000,40.05,40.59,40,40.03,429405,0
+HAIN.US,D,20210712,000000,39.91,40.41,39.51,39.78,459325,0
+HAIN.US,D,20210713,000000,39.6,39.825,39.09,39.16,684174,0
+HAIN.US,D,20210714,000000,39.2,39.77,38.895,39.47,709407,0
+HAIN.US,D,20210715,000000,39.54,40.04,39.27,39.66,601589,0
+HAIN.US,D,20210716,000000,39.84,40.065,39.59,39.65,504096,0
+HAIN.US,D,20210719,000000,39.4,40.53,38.99,40.47,734723,0
+HAIN.US,D,20210720,000000,40.6,40.96,40,40.05,615194,0
+HAIN.US,D,20210721,000000,40.15,40.24,39.76,39.83,523522,0
+HAIN.US,D,20210722,000000,39.68,39.85,39.14,39.29,500201,0
+HAIN.US,D,20210723,000000,39.26,39.96,39.09,39.81,509721,0
+HAIN.US,D,20210726,000000,39.89,40.25,39.73,39.81,312295,0
+HAIN.US,D,20210727,000000,39.86,40.08,39.68,39.84,329135,0
+HAIN.US,D,20210728,000000,39.78,39.98,39.37,39.82,506341,0
+HAIN.US,D,20210729,000000,39.94,40.34,39.89,39.94,335609,0
+HAIN.US,D,20210730,000000,39.88,40.225,39.82,39.91,432670,0
+HAIN.US,D,20210802,000000,40.03,40.25,39.82,39.99,442815,0
+HAIN.US,D,20210803,000000,39.91,40.62,39.81,40.4,423230,0
+HAIN.US,D,20210804,000000,40.4,40.4,39.45,39.62,428393,0
+HAIN.US,D,20210805,000000,39.62,40.13,39.59,39.96,592690,0
+HAIN.US,D,20210806,000000,39.94,40.32,39.58,40.05,546963,0
+HAIN.US,D,20210809,000000,40.14,41.145,40.09,41.06,870215,0
+HAIN.US,D,20210810,000000,40.96,41.49,40.8329,41.47,449380,0
+HAIN.US,D,20210811,000000,41.51,42.09,41.31,41.85,518539,0
+HAIN.US,D,20210812,000000,41.89,41.955,41.31,41.39,285811,0
+HAIN.US,D,20210813,000000,41.5,41.97,41.2904,41.82,249153,0
+HAIN.US,D,20210816,000000,41.52,42.13,41.52,41.73,292468,0
+HAIN.US,D,20210817,000000,42,42,41.52,41.73,603437,0
+HAIN.US,D,20210818,000000,41.77,41.84,39.97,39.99,610383,0
+HAIN.US,D,20210819,000000,39.89,40.49,39.68,40.1,741487,0
+HAIN.US,D,20210820,000000,40,40.38,39.875,40.31,970902,0
+HAIN.US,D,20210823,000000,40.43,40.5,40.01,40.35,744320,0
+HAIN.US,D,20210824,000000,40.36,40.9899,39.91,40.1,737434,0
+HAIN.US,D,20210825,000000,40.2,40.36,39.69,40,1186482,0
+HAIN.US,D,20210826,000000,39.32,39.32,36.24,36.36,2142378,0
+HAIN.US,D,20210827,000000,36.02,36.89,35.57,36.12,1850661,0
+HAIN.US,D,20210830,000000,36.675,37.73,36.18,37.54,1202650,0
+HAIN.US,D,20210831,000000,37.51,37.83,37.26,37.41,1189916,0
+HAIN.US,D,20210901,000000,37.47,38.07,37,37.86,1023799,0
+HAIN.US,D,20210902,000000,37.88,38.25,37.41,37.82,654193,0
+HAIN.US,D,20210903,000000,37.62,37.8,37.26,37.28,477931,0
+HAIN.US,D,20210907,000000,37.32,38.0498,37.05,37.71,734430,0
+HAIN.US,D,20210908,000000,37.68,38.455,37.54,38.1,790995,0
+HAIN.US,D,20210909,000000,37.97,38.235,37.5427,37.57,945606,0
+HAIN.US,D,20210910,000000,37.5,38.31,37.315,38.02,587098,0
+HAIN.US,D,20210913,000000,38.15,38.42,37.62,37.68,667325,0
+HAIN.US,D,20210914,000000,37.87,38.155,37.35,37.54,802151,0
+HAIN.US,D,20210915,000000,37.42,38.995,37.22,38.9,1183178,0
+HAIN.US,D,20210916,000000,38.81,39.33,38.03,39.03,960341,0
+HAIN.US,D,20210917,000000,39.1,39.725,38.8,39.03,1665462,0
+HAIN.US,D,20210920,000000,38.81,39.13,38.11,38.5,934240,0
+HAIN.US,D,20210921,000000,38.56,39.57,38.47,39.35,901778,0
+HAIN.US,D,20210922,000000,39.41,39.72,39.11,39.31,515177,0
+HAIN.US,D,20210923,000000,39.37,40.18,38.88,40.16,1339596,0
+HAIN.US,D,20210924,000000,40.11,40.5,39.885,40.05,903349,0
+HAIN.US,D,20210927,000000,40.1,40.45,39.71,39.75,895416,0
+HAIN.US,D,20210928,000000,39.8,40.91,39.7,40.75,1432357,0
+HAIN.US,D,20210929,000000,41.09,43.73,40.77,43.55,2085943,0
+HAIN.US,D,20210930,000000,43.6099,43.7904,42.73,42.78,1363092,0
+HAIN.US,D,20211001,000000,42.92,43.53,42.64,43.14,989438,0
+HAIN.US,D,20211004,000000,43.12,44,43.05,43.81,756822,0
+HAIN.US,D,20211005,000000,44,44.33,43.12,43.61,615031,0
+HAIN.US,D,20211006,000000,43.61,43.8,42.69,43.74,454971,0
+HAIN.US,D,20211007,000000,43.76,44.03,43.015,43.16,582716,0
+HAIN.US,D,20211008,000000,43.99,44.42,43.09,43.96,828043,0
+HAIN.US,D,20211011,000000,44.12,44.16,43.65,43.75,762274,0
+HAIN.US,D,20211012,000000,43.64,44.75,43.64,44.72,619650,0
+HAIN.US,D,20211013,000000,44.88,45.12,44.31,44.77,405195,0
+HAIN.US,D,20211014,000000,45.1,45.53,44.86,45.5,568869,0
+HAIN.US,D,20211015,000000,45.75,45.75,44.8,45.15,550742,0
+HAIN.US,D,20211018,000000,45.04,45.29,44.9,44.96,340827,0
+HAIN.US,D,20211019,000000,44.78,44.97,44.57,44.7,365943,0
+HAIN.US,D,20211020,000000,44.74,45.2,44.74,44.9,462148,0
+HAIN.US,D,20211021,000000,44.85,45,44.42,44.46,349674,0
+HAIN.US,D,20211022,000000,44.23,44.8,44.21,44.7,354523,0
+HAIN.US,D,20211025,000000,44.85,44.85,44.33,44.63,352672,0
+HAIN.US,D,20211026,000000,44.72,44.91,44.59,44.64,223064,0
+HAIN.US,D,20211027,000000,45.18,45.18,44.24,44.32,296374,0
+HAIN.US,D,20211028,000000,44.25,44.94,43.61,44.92,237871,0
+HAIN.US,D,20211029,000000,44.59,45.05,44.55,44.87,340658,0
+HAIN.US,D,20211101,000000,45,45.18,44.79,45.07,492800,0
+HAIN.US,D,20211102,000000,45.05,45.43,44.825,45.1,411873,0
+HAIN.US,D,20211103,000000,44.97,45.78,44.86,45.61,488695,0
+HAIN.US,D,20211104,000000,45.9,45.9,45.14,45.17,444855,0
+HAIN.US,D,20211105,000000,45.46,45.92,45.21,45.86,725670,0
+HAIN.US,D,20211108,000000,45.95,45.99,45.26,45.81,810051,0
+HAIN.US,D,20211109,000000,46.69,48.7,46.01,47.95,702310,0
+HAIN.US,D,20211110,000000,48.24,48.88,46.52,48.09,757349,0
+HAIN.US,D,20211111,000000,44.41,44.74,41.57,42.15,6499931,0
+HAIN.US,D,20211112,000000,42.35,42.75,41.68,41.69,1738633,0
+HAIN.US,D,20211115,000000,42.12,43,41.921,42.05,5146848,0
+HAIN.US,D,20211116,000000,42.07,42.27,40.4304,40.49,3551973,0
+HAIN.US,D,20211117,000000,40.4,40.79,39.73,40.78,3044186,0
+HAIN.US,D,20211118,000000,41.78,42.48,41.12,41.98,1793335,0
+HAIN.US,D,20211119,000000,41.64,42.2,40.541,40.59,1248344,0
+HAIN.US,D,20211122,000000,40.64,41.31,40.42,41,1086332,0
+HAIN.US,D,20211123,000000,41.56,41.95,40.36,41.1,1040211,0
+HAIN.US,D,20211124,000000,41.02,41.89,40.8213,41.78,517922,0
+HAIN.US,D,20211126,000000,41.42,42.29,41.24,41.63,544689,0
+HAIN.US,D,20211129,000000,41.65,41.96,40.69,40.86,787644,0
+HAIN.US,D,20211130,000000,40.83,40.83,39.34,39.43,1102717,0
+HAIN.US,D,20211201,000000,39.51,39.54,38.38,38.42,1098324,0
+HAIN.US,D,20211202,000000,38.72,39.2,38.21,39.04,806396,0
+HAIN.US,D,20211203,000000,39.03,39.45,38.9,39.04,751098,0
+HAIN.US,D,20211206,000000,39.28,39.44,38.65,38.93,638863,0
+HAIN.US,D,20211207,000000,38.99,39.34,38.29,38.7,917065,0
+HAIN.US,D,20211208,000000,38.62,38.89,38.091,38.36,1315338,0
+HAIN.US,D,20211209,000000,38.16,39.105,38.16,38.97,775001,0
+HAIN.US,D,20211210,000000,39.22,39.33,38.603,39.01,787786,0
+HAIN.US,D,20211213,000000,39.2,40.85,38.88,40.47,1749005,0
+HAIN.US,D,20211214,000000,40.2,41.055,40.03,40.92,1754986,0
+HAIN.US,D,20211215,000000,41.2,42.21,40.76,41.71,1933724,0
+HAIN.US,D,20211216,000000,41.55,41.74,41.01,41.56,1011285,0
+HAIN.US,D,20211217,000000,41.62,41.98,40.91,41.46,2180214,0
+HAIN.US,D,20211220,000000,41.11,41.6,40.95,41.31,542161,0
+HAIN.US,D,20211221,000000,41.2,41.61,40.87,41.41,980616,0
+HAIN.US,D,20211222,000000,41.45,41.92,41.41,41.62,624933,0
+HAIN.US,D,20211223,000000,41.67,41.765,41.17,41.64,419654,0
+HAIN.US,D,20211227,000000,41.66,41.94,41.34,41.92,293670,0
+HAIN.US,D,20211228,000000,41.71,42.22,41.66,42.18,522907,0
+HAIN.US,D,20211229,000000,42.29,42.5,42.051,42.18,420097,0
+HAIN.US,D,20211230,000000,42.19,42.5,42.17,42.37,321606,0
+HAIN.US,D,20211231,000000,42.41,42.76,42.13,42.61,382886,0
+HAIN.US,D,20220103,000000,42.4,42.74,41.9,42.66,748085,0
+HAIN.US,D,20220104,000000,42.79,43.34,42.51,43.03,823479,0
+HAIN.US,D,20220105,000000,42.99,43.53,42.55,42.64,944174,0
+HAIN.US,D,20220106,000000,42.57,43.41,42.295,42.51,811028,0
+HAIN.US,D,20220107,000000,42.62,43.135,42.325,42.47,668077,0
+HAIN.US,D,20220110,000000,42.25,42.41,40.79,41.14,1165729,0
+HAIN.US,D,20220111,000000,40.89,41.27,40.53,41.14,927070,0
+HAIN.US,D,20220112,000000,40.94,40.99,40.06,40.53,1023726,0
+HAIN.US,D,20220113,000000,40.73,40.8,40.26,40.35,1010743,0
+HAIN.US,D,20220114,000000,40.18,40.63,39.98,40.4,952214,0
+HAIN.US,D,20220118,000000,39.79,39.89,34.16,36.77,5613841,0
+HAIN.US,D,20220119,000000,36.33,37.59,36.3,37.27,2664553,0
+HAIN.US,D,20220120,000000,37.37,37.65,36.07,36.12,1166102,0
+HAIN.US,D,20220121,000000,36.01,36.8,35.875,36.18,971024,0
+HAIN.US,D,20220124,000000,36.15,37.36,35.99,37.25,1001910,0
+HAIN.US,D,20220125,000000,37.16,37.495,36,36.15,1110508,0
+HAIN.US,D,20220126,000000,36.03,37.14,35.43,35.67,855394,0
+HAIN.US,D,20220127,000000,36.13,36.87,35.48,35.58,1496351,0
+HAIN.US,D,20220128,000000,35.25,36.45,35.11,36.44,1210830,0
+HAIN.US,D,20220131,000000,36.31,37.04,36.02,36.53,1101390,0
+HAIN.US,D,20220201,000000,36.55,36.71,35.68,36.68,948262,0
+HAIN.US,D,20220202,000000,36.76,37.08,35.85,36.54,927026,0
+HAIN.US,D,20220203,000000,36.94,37.58,36.48,37.24,1486047,0
+HAIN.US,D,20220204,000000,37.19,37.54,36.575,37.04,907567,0
+HAIN.US,D,20220207,000000,37.15,37.15,35.93,36.25,744797,0
+HAIN.US,D,20220208,000000,37.115,37.55,36.64,37.3,518921,0
+HAIN.US,D,20220209,000000,37.39,37.5,36.79,36.94,529831,0
+HAIN.US,D,20220210,000000,36.55,37.33,36.46,36.88,797987,0
+HAIN.US,D,20220211,000000,36.99,37.48,36.84,37.06,462537,0
+HAIN.US,D,20220214,000000,37.02,37.07,36.3999,36.97,778407,0
+HAIN.US,D,20220215,000000,36.93,37.35,36.345,36.99,655008,0
+HAIN.US,D,20220216,000000,36.99,37.14,36.4,36.48,512819,0
+HAIN.US,D,20220217,000000,36.42,36.76,35.935,36.51,531340,0
+HAIN.US,D,20220218,000000,36.36,36.79,35.99,36.03,670417,0
+HAIN.US,D,20220222,000000,36.09,36.39,35.435,36,701969,0
+HAIN.US,D,20220223,000000,36.06,36.2593,35.13,35.16,540934,0
+HAIN.US,D,20220224,000000,34.75,35.659,34.31,35.57,887308,0
+HAIN.US,D,20220225,000000,35.56,36.43,35.34,36.17,668161,0
+HAIN.US,D,20220228,000000,35.86,36.525,35.71,36.36,780877,0
+HAIN.US,D,20220301,000000,36.29,37.085,35.37,35.71,971156,0
+HAIN.US,D,20220302,000000,35.82,36.42,35.67,36.09,1032819,0
+HAIN.US,D,20220303,000000,36.34,36.5,35.09,35.33,990054,0
+HAIN.US,D,20220304,000000,35.16,35.18,34.31,34.38,862598,0
+HAIN.US,D,20220307,000000,34.11,34.355,33.37,33.69,1225308,0
+HAIN.US,D,20220308,000000,33.58,33.91,32.35,33.17,985894,0
+HAIN.US,D,20220309,000000,33.379,34.22,32.985,33.69,788300,0
+HAIN.US,D,20220310,000000,33.54,33.54,32.49,32.9,911772,0
+HAIN.US,D,20220311,000000,32.97,33.58,32.21,32.25,729446,0
+HAIN.US,D,20220314,000000,32.22,32.69,31.88,31.94,774433,0
+HAIN.US,D,20220315,000000,32.22,32.986,32.02,32.39,670199,0
+HAIN.US,D,20220316,000000,32.37,33.659,32.3345,33.51,783673,0
+HAIN.US,D,20220317,000000,33.55,33.71,33.13,33.43,638199,0
+HAIN.US,D,20220318,000000,33.02,33.71,32.89,33.66,1430164,0
+HAIN.US,D,20220321,000000,33.86,34.1,33.195,33.54,637211,0
+HAIN.US,D,20220322,000000,33.72,33.92,33.53,33.72,543776,0
+HAIN.US,D,20220323,000000,33.57,33.89,33.07,33.09,599768,0
+HAIN.US,D,20220324,000000,33.05,33.55,32.82,33.52,495286,0
+HAIN.US,D,20220325,000000,33.49,33.99,33.445,33.84,541785,0
+HAIN.US,D,20220328,000000,33.81,33.8414,33.29,33.69,394606,0
+HAIN.US,D,20220329,000000,34.07,34.72,34.07,34.67,467024,0
+HAIN.US,D,20220330,000000,34.32,34.815,34.25,34.74,700961,0
+HAIN.US,D,20220331,000000,34.53,34.91,34.24,34.4,802031,0
+HAIN.US,D,20220401,000000,34.67,35.31,34.37,35.3,776245,0
+HAIN.US,D,20220404,000000,35.4,35.46,34.59,34.67,612801,0
+HAIN.US,D,20220405,000000,34.63,34.925,34.09,34.14,653107,0
+HAIN.US,D,20220406,000000,34.02,34.23,33.82,33.94,569043,0
+HAIN.US,D,20220407,000000,33.89,34.43,33.81,34.21,826383,0
+HAIN.US,D,20220408,000000,34.29,34.62,34.06,34.26,793923,0
+HAIN.US,D,20220411,000000,34.29,34.81,34.2,34.25,389020,0
+HAIN.US,D,20220412,000000,34.3,34.68,34.03,34.04,571590,0
+HAIN.US,D,20220413,000000,34.14,34.4,33.9,34.2,650524,0
+HAIN.US,D,20220414,000000,34.32,34.839,34.32,34.39,652424,0
+HAIN.US,D,20220418,000000,34.31,34.6,33.08,33.32,799800,0
+HAIN.US,D,20220419,000000,33.34,34.48,33.34,34.46,635968,0
+HAIN.US,D,20220420,000000,34.64,35.19,34.44,35.11,491889,0
+HAIN.US,D,20220421,000000,35.32,35.45,34.63,34.7,416333,0
+HAIN.US,D,20220422,000000,34.77,34.86,34.22,34.25,686670,0
+HAIN.US,D,20220425,000000,34.44,34.65,33.63,34.54,573437,0
+HAIN.US,D,20220426,000000,34.37,34.48,33.74,33.82,586168,0
+HAIN.US,D,20220427,000000,33.73,34.1,33.608,33.76,526041,0
+HAIN.US,D,20220428,000000,33.85,34.43,33.52,34.42,499671,0
+HAIN.US,D,20220429,000000,34.35,34.66,33.49,33.54,876874,0
+HAIN.US,D,20220502,000000,33.975,34.05,32.98,33.57,940758,0
+HAIN.US,D,20220503,000000,33.41,34.22,33.41,33.65,752082,0
+HAIN.US,D,20220504,000000,33.62,33.7,32.51,33.57,844651,0
+HAIN.US,D,20220505,000000,29.85,30.73,26.44,26.53,3641176,0
+HAIN.US,D,20220506,000000,26.42,26.42,24.85,25.22,2907422,0
+HAIN.US,D,20220509,000000,24.98,27.39,24.98,26.82,2638721,0
+HAIN.US,D,20220510,000000,26.97,27.88,25.99,26.61,1248325,0
+HAIN.US,D,20220511,000000,26.61,27.21,26.15,26.18,1094896,0
+HAIN.US,D,20220512,000000,25.9,26.905,25.68,26.84,1119300,0
+HAIN.US,D,20220513,000000,27.1,28.13,27.04,27.66,1160415,0
+HAIN.US,D,20220516,000000,27.56,27.61,26.6,26.61,909081,0
+HAIN.US,D,20220517,000000,26.8,27.14,26.33,27.1,849916,0
+HAIN.US,D,20220518,000000,26.67,26.67,24.75,25.12,1351733,0
+HAIN.US,D,20220519,000000,24.94,25.13,24.59,24.78,1125917,0
+HAIN.US,D,20220520,000000,24.97,24.97,24.11,24.77,1137020,0
+HAIN.US,D,20220523,000000,25.74,25.92,24.605,24.91,1181654,0
+HAIN.US,D,20220524,000000,25.28,25.63,24.715,25.46,1380636,0
+HAIN.US,D,20220525,000000,25.37,25.98,25.12,25.7,1333503,0
+HAIN.US,D,20220526,000000,25.84,26.52,25.8117,25.94,934362,0
+HAIN.US,D,20220527,000000,26.02,26.54,25.99,26.52,660780,0
+HAIN.US,D,20220531,000000,26.28,26.47,25.885,26.35,881743,0
+HAIN.US,D,20220601,000000,26.4,26.54,25.78,26.03,1504758,0
+HAIN.US,D,20220602,000000,26.13,26.34,25.6,26.3,657440,0
+HAIN.US,D,20220603,000000,26.04,26.28,25.6513,25.98,637935,0
+HAIN.US,D,20220606,000000,26.25,26.34,25.85,26.14,879127,0
+HAIN.US,D,20220607,000000,25.86,26.3745,25.76,26.3,2076783,0
+HAIN.US,D,20220608,000000,26.21,26.78,26.21,26.36,766216,0
+HAIN.US,D,20220609,000000,26.26,26.34,24.8,24.87,1841531,0
+HAIN.US,D,20220610,000000,24.51,25.32,24.45,24.72,874038,0
+HAIN.US,D,20220613,000000,24.2,24.525,23.265,23.42,1028511,0
+HAIN.US,D,20220614,000000,23.37,23.64,22.621,23.19,1084824,0
+HAIN.US,D,20220615,000000,23.4,23.935,23.18,23.58,898671,0
+HAIN.US,D,20220616,000000,23.03,23.13,22.55,22.99,751607,0
+HAIN.US,D,20220617,000000,23.02,23.6594,23.02,23.12,1228106,0
+HAIN.US,D,20220621,000000,23.38,23.93,23.31,23.51,1881988,0
+HAIN.US,D,20220622,000000,23.36,24.02,23.14,23.14,1609114,0
+HAIN.US,D,20220623,000000,23.19,23.63,23.015,23.42,1692269,0
+HAIN.US,D,20220624,000000,23.59,24.04,22.72,22.83,12069162,0
+HAIN.US,D,20220627,000000,23.04,23.78,22.9,23.63,2419961,0
+HAIN.US,D,20220628,000000,23.68,24.22,23.21,23.3,1443136,0
+HAIN.US,D,20220629,000000,23.25,23.88,22.94,23.65,1604736,0
+HAIN.US,D,20220630,000000,23.47,23.91,23.35,23.74,1061839,0
+HAIN.US,D,20220701,000000,23.69,24.03,23.5501,23.58,957273,0
+HAIN.US,D,20220705,000000,23.33,23.975,22.941,23.92,1134278,0
+HAIN.US,D,20220706,000000,23.94,24.15,23.55,23.88,1211207,0
+HAIN.US,D,20220707,000000,23.87,24.09,23.525,23.79,641214,0
+HAIN.US,D,20220708,000000,23.69,23.79,23.12,23.24,832618,0
+HAIN.US,D,20220711,000000,23.3,23.3,22.125,22.16,1308080,0
+HAIN.US,D,20220712,000000,22.12,22.83,22.1,22.5,947089,0
+HAIN.US,D,20220713,000000,22.29,22.3,21.7,22.14,968087,0
+HAIN.US,D,20220714,000000,21.77,21.98,21.195,21.57,694140,0
+HAIN.US,D,20220715,000000,21.95,22.38,21.58,22.05,1405504,0
+HAIN.US,D,20220718,000000,22.19,22.59,22.01,22.06,778057,0
+HAIN.US,D,20220719,000000,22.43,22.68,22.28,22.55,700842,0
+HAIN.US,D,20220720,000000,22.6,23.33,22.415,23.09,1135951,0
+HAIN.US,D,20220721,000000,23.11,23.29,22.761,23.29,762221,0
+HAIN.US,D,20220722,000000,23.39,23.68,22.98,23.09,784547,0
+HAIN.US,D,20220725,000000,23.13,23.68,22.855,23.05,689759,0
+HAIN.US,D,20220726,000000,22.61,22.76,22.46,22.56,432485,0
+HAIN.US,D,20220727,000000,22.44,22.9,22.07,22.84,977707,0
+HAIN.US,D,20220728,000000,22.5,22.818,22.255,22.6,844162,0
+HAIN.US,D,20220729,000000,22.52,22.815,22.0948,22.75,655360,0
+HAIN.US,D,20220801,000000,22.77,23.4,22.7,23.11,901837,0
+HAIN.US,D,20220802,000000,23.05,23.05,22.55,22.78,788820,0
+HAIN.US,D,20220803,000000,22.93,23.36,22.84,23.24,815785,0
+HAIN.US,D,20220804,000000,23.12,23.44,22.48,22.6,851790,0
+HAIN.US,D,20220805,000000,22.49,23.02,22.28,23,898023,0
+HAIN.US,D,20220808,000000,23.16,23.47,22.81,23.07,820363,0
+HAIN.US,D,20220809,000000,22.79,23.31,21.84,22.51,2448041,0
+HAIN.US,D,20220810,000000,22.76,23.12,22.56,22.67,1345090,0
+HAIN.US,D,20220811,000000,23.05,24.23,22.965,23.75,1406952,0
+HAIN.US,D,20220812,000000,23.86,24.08,23.63,24.07,717079,0
+HAIN.US,D,20220815,000000,24.1,24.285,23.69,24.23,848051,0
+HAIN.US,D,20220816,000000,24.22,24.605,24.14,24.57,820662,0
+HAIN.US,D,20220817,000000,24.53,24.79,24.27,24.66,850782,0
+HAIN.US,D,20220818,000000,24.6,24.81,23.7,24.8,762914,0
+HAIN.US,D,20220819,000000,24.63,25.48,24.63,25.45,1666560,0
+HAIN.US,D,20220822,000000,25.25,25.39,24.46,24.81,2051955,0
+HAIN.US,D,20220823,000000,24.77,24.805,24.06,24.61,867730,0
+HAIN.US,D,20220824,000000,24.71,24.95,24.47,24.71,949699,0
+HAIN.US,D,20220825,000000,23.42,24.28,22.9,23.63,1772254,0
+HAIN.US,D,20220826,000000,23.52,23.59,21.28,21.28,1773995,0
+HAIN.US,D,20220829,000000,20.81,21.81,20.81,21.5,1972222,0
+HAIN.US,D,20220830,000000,21.52,21.52,20.46,20.5,1280215,0
+HAIN.US,D,20220831,000000,20.59,20.71,20.14,20.26,1211985,0
+HAIN.US,D,20220901,000000,20.1,20.2,19.5085,19.82,1074311,0
+HAIN.US,D,20220902,000000,19.91,20.48,19.6,19.99,1580427,0
+HAIN.US,D,20220906,000000,19.96,20.26,18.605,18.71,1641545,0
+HAIN.US,D,20220907,000000,18.57,18.88,18.44,18.73,1659054,0
+HAIN.US,D,20220908,000000,18.51,19.32,18.37,19.16,1209134,0
+HAIN.US,D,20220909,000000,19.38,20.36,19.3482,20.23,1462066,0
+HAIN.US,D,20220912,000000,20.39,20.82,19.95,20.34,1324433,0
+HAIN.US,D,20220913,000000,19.95,20.055,19.23,19.27,1256092,0
+HAIN.US,D,20220914,000000,19.27,19.335,18.61,18.84,1233163,0
+HAIN.US,D,20220915,000000,18.7,18.965,18.425,18.75,934114,0
+HAIN.US,D,20220916,000000,18.77,18.955,18.145,18.3,1385458,0
+HAIN.US,D,20220919,000000,18.1,18.33,17.84,18.22,1379880,0
+HAIN.US,D,20220920,000000,18.04,18.05,17.23,17.24,1140415,0
+HAIN.US,D,20220921,000000,17.38,17.85,17.28,17.3,1159536,0
+HAIN.US,D,20220922,000000,17.19,17.38,17.13,17.25,1299618,0
+HAIN.US,D,20220923,000000,16.98,17.08,16.56,17.03,1122331,0
+HAIN.US,D,20220926,000000,16.91,17.04,16.415,16.56,1210952,0
+HAIN.US,D,20220927,000000,16.77,16.82,16.03,16.17,1301464,0
+HAIN.US,D,20220928,000000,16.47,17.54,16.31,17.14,5605071,0
+HAIN.US,D,20220929,000000,16.9,17.46,16.86,17.22,3304993,0
+HAIN.US,D,20220930,000000,17.22,17.69,16.84,16.88,21700830,0
+HAIN.US,D,20221003,000000,16.93,17.29,16.5,17.11,1474348,0
+HAIN.US,D,20221004,000000,17.28,17.73,17.26,17.59,1363404,0
+HAIN.US,D,20221005,000000,17.29,17.385,16.74,16.98,1342407,0
+HAIN.US,D,20221006,000000,16.98,17.17,16.1,16.46,1377010,0
+HAIN.US,D,20221007,000000,16.34,16.4,15.95,16.17,1416166,0
+HAIN.US,D,20221010,000000,16.31,16.45,15.99,16.39,937085,0
+HAIN.US,D,20221011,000000,15.92,16.74,15.82,16.16,1345674,0
+HAIN.US,D,20221012,000000,16.08,16.08,15.61,15.75,1288257,0
+HAIN.US,D,20221013,000000,15.51,16.255,15.23,16.2,1109291,0
+HAIN.US,D,20221014,000000,16.33,16.66,16.26,16.29,928672,0
+HAIN.US,D,20221017,000000,16.59,16.845,16.41,16.67,862664,0
+HAIN.US,D,20221018,000000,16.91,17.2,16.65,16.8,908815,0
+HAIN.US,D,20221019,000000,16.69,16.93,16.11,16.36,798302,0
+HAIN.US,D,20221020,000000,16.35,16.56,15.95,15.97,817683,0
+HAIN.US,D,20221021,000000,15.59,15.925,15.36,15.88,1324687,0
+HAIN.US,D,20221024,000000,16.06,16.4099,15.95,16.3,1121231,0
+HAIN.US,D,20221025,000000,16.34,17.85,16.27,17.82,1558059,0
+HAIN.US,D,20221026,000000,18.015,18.74,17.93,18.21,1336995,0
+HAIN.US,D,20221027,000000,18.26,18.795,18.17,18.27,914218,0
+HAIN.US,D,20221028,000000,18.4,18.96,18.2987,18.86,832953,0
+HAIN.US,D,20221031,000000,18.86,18.95,18.61,18.71,1779523,0
+HAIN.US,D,20221101,000000,18.91,19.19,18.76,19.15,1126325,0
+HAIN.US,D,20221102,000000,19.12,19.4,18.5,18.61,1229647,0
+HAIN.US,D,20221103,000000,18.44,18.56,17.98,18.21,835193,0
+HAIN.US,D,20221104,000000,18.43,18.91,18.21,18.89,1049375,0
+HAIN.US,D,20221107,000000,18.97,19.125,18.4,19,1100627,0
+HAIN.US,D,20221108,000000,19.39,21.68,19.07,19.65,2435308,0
+HAIN.US,D,20221109,000000,19.43,19.7,19.02,19.26,1485577,0
+HAIN.US,D,20221110,000000,20.05,20.42,19.66,20.24,1127826,0
+HAIN.US,D,20221111,000000,20.19,21.16,20.14,21.01,1289134,0
+HAIN.US,D,20221114,000000,20.95,21.0314,20.29,20.42,792412,0
+HAIN.US,D,20221115,000000,20.8,20.95,20.42,20.77,987337,0
+HAIN.US,D,20221116,000000,20.65,20.71,20.38,20.44,553251,0
+HAIN.US,D,20221117,000000,20.11,20.37,19.78,20.37,988749,0
+HAIN.US,D,20221118,000000,20.75,20.75,20.11,20.35,618402,0
+HAIN.US,D,20221121,000000,20.29,20.77,20.07,20.28,794465,0
+HAIN.US,D,20221122,000000,20.46,20.47,19.575,19.76,729470,0
+HAIN.US,D,20221123,000000,19.67,20.37,19.58,20.37,594306,0
+HAIN.US,D,20221125,000000,20.5,20.65,20.36,20.64,392291,0
+HAIN.US,D,20221128,000000,20,20.215,17.96,18.35,2595081,0
+HAIN.US,D,20221129,000000,18.36,18.72,18.28,18.68,1264879,0
+HAIN.US,D,20221130,000000,18.62,18.91,18.14,18.74,1204137,0
+HAIN.US,D,20221201,000000,18.84,19.11,18.575,18.74,955853,0
+HAIN.US,D,20221202,000000,18.4,18.94,18.21,18.92,723475,0
+HAIN.US,D,20221205,000000,18.85,18.86,18.115,18.21,591168,0
+HAIN.US,D,20221206,000000,18.16,18.27,17.87,17.93,566453,0
+HAIN.US,D,20221207,000000,18.02,18.2,17.56,17.8,729279,0
+HAIN.US,D,20221208,000000,17.75,18.09,17.36,17.47,646069,0
+HAIN.US,D,20221209,000000,17.35,17.7,17.3,17.51,510406,0
+HAIN.US,D,20221212,000000,17.53,17.735,17.418,17.6,652992,0
+HAIN.US,D,20221213,000000,18.13,18.52,17.53,17.68,943887,0
+HAIN.US,D,20221214,000000,17.63,18.02,17.3,17.48,743344,0
+HAIN.US,D,20221215,000000,17.23,17.27,16.1236,16.22,1439394,0
+HAIN.US,D,20221216,000000,16.06,16.3,15.87,16.02,3580594,0
+HAIN.US,D,20221219,000000,16.02,16.22,15.83,15.94,828572,0
+HAIN.US,D,20221220,000000,15.74,15.79,15.195,15.37,866451,0
+HAIN.US,D,20221221,000000,15.5,15.925,15.47,15.73,708118,0
+HAIN.US,D,20221222,000000,15.54,15.725,15.32,15.72,721704,0
+HAIN.US,D,20221223,000000,15.62,15.865,15.465,15.85,558899,0
+HAIN.US,D,20221227,000000,15.8,16.12,15.55,15.97,562725,0
+HAIN.US,D,20221228,000000,16.04,16.255,15.75,15.84,672116,0
+HAIN.US,D,20221229,000000,15.96,16.33,15.71,16.27,592764,0
+HAIN.US,D,20221230,000000,16.12,16.205,15.94,16.18,562707,0
+HAIN.US,D,20230103,000000,16.3,16.48,15.98,16.13,856250,0
+HAIN.US,D,20230104,000000,16.32,17.27,16.27,17.24,797495,0
+HAIN.US,D,20230105,000000,17.21,17.36,16.695,17.21,706235,0
+HAIN.US,D,20230106,000000,17.39,18.065,17.17,17.85,689461,0
+HAIN.US,D,20230109,000000,17.98,18.52,17.77,18.05,1115457,0
+HAIN.US,D,20230110,000000,17.99,18.675,17.99,18.52,660948,0
+HAIN.US,D,20230111,000000,18.8,19.29,18.635,19.28,821859,0
+HAIN.US,D,20230112,000000,19.49,19.52,18.94,19.11,929776,0
+HAIN.US,D,20230113,000000,19,19.465,18.91,19.03,934633,0
+HAIN.US,D,20230117,000000,19.04,19.44,19.01,19.08,600596,0
+HAIN.US,D,20230118,000000,19.09,19.38,18.08,18.29,900750,0
+HAIN.US,D,20230119,000000,18.1,18.44,17.91,18.25,875449,0
+HAIN.US,D,20230120,000000,18.42,18.86,18.17,18.86,788025,0
+HAIN.US,D,20230123,000000,19.1,19.58,19.03,19.49,651217,0
+HAIN.US,D,20230124,000000,19.44,19.5,18.545,18.62,557149,0
+HAIN.US,D,20230125,000000,18.47,19.28,18.3212,19.21,851542,0
+HAIN.US,D,20230126,000000,19.26,19.31,18.8,19.05,592003,0
+HAIN.US,D,20230127,000000,19.1,20.13,19.016,19.82,1041875,0
+HAIN.US,D,20230130,000000,19.56,20.2,19.38,19.94,1251989,0
+HAIN.US,D,20230131,000000,20.03,20.54,19.78,20.52,1039980,0
+HAIN.US,D,20230201,000000,20.52,21.46,20.43,21.17,921959,0
+HAIN.US,D,20230202,000000,21.32,22.14,21.255,22.02,1713615,0
+HAIN.US,D,20230203,000000,21.84,21.93,21.21,21.58,1208052,0
+HAIN.US,D,20230206,000000,21.35,21.565,20.93,21.14,1466709,0
+HAIN.US,D,20230207,000000,20.82,21.34,20.06,21.2,1261013,0
+HAIN.US,D,20230208,000000,19.44,20.28,18.945,19.02,2084387,0
+HAIN.US,D,20230209,000000,19.41,19.41,18.585,18.765,953320,0
+HAIN.US,D,20230210,000000,18.54,18.65,18.16,18.43,1089314,0
+HAIN.US,D,20230213,000000,18.46,19.07,18.21,18.97,751107,0
+HAIN.US,D,20230214,000000,18.88,19.13,18.43,18.57,743681,0
+HAIN.US,D,20230215,000000,18.4,19,18.25,18.84,677453,0
+HAIN.US,D,20230216,000000,18.47,18.68,18.24,18.42,523642,0
+HAIN.US,D,20230217,000000,18.55,19.155,18.35,19.12,912611,0
+HAIN.US,D,20230221,000000,18.78,18.885,17.88,18.35,1131110,0
+HAIN.US,D,20230222,000000,18.37,18.88,18.37,18.57,747605,0
+HAIN.US,D,20230223,000000,18.375,18.9,18.15,18.48,624000,0
+HAIN.US,D,20230224,000000,18.18,18.28,17.915,17.97,732532,0
+HAIN.US,D,20230227,000000,18.21,18.275,17.73,17.83,639134,0
+HAIN.US,D,20230228,000000,17.76,18.08,17.65,17.83,676964,0
+HAIN.US,D,20230301,000000,17.78,17.96,17.53,17.96,668986,0
+HAIN.US,D,20230302,000000,17.83,18.05,17.71,18.03,501884,0
+HAIN.US,D,20230303,000000,18.18,18.21,17.9,18.11,604055,0
+HAIN.US,D,20230306,000000,18.07,18.12,17.27,17.48,903570,0
+HAIN.US,D,20230307,000000,17.44,17.52,16.94,17,822286,0
+HAIN.US,D,20230308,000000,16.47,17.1899,16.41,17.1,695342,0
+HAIN.US,D,20230309,000000,17.08,17.38,16.93,17,903264,0
+HAIN.US,D,20230310,000000,16.91,16.96,16.55,16.76,762607,0
+HAIN.US,D,20230313,000000,16.55,17.05,16.36,16.87,718793,0
+HAIN.US,D,20230314,000000,17.32,17.68,16.73,16.97,922522,0
+HAIN.US,D,20230315,000000,16.6,17.21,16.52,17.19,777135,0
+HAIN.US,D,20230316,000000,17.02,17.33,16.72,17.13,734424,0
+HAIN.US,D,20230317,000000,17.01,17.04,16.74,16.75,1731806,0
+HAIN.US,D,20230320,000000,16.88,17.19,16.625,16.8,592577,0
+HAIN.US,D,20230321,000000,17.01,17.23,16.38,16.46,1111510,0
+HAIN.US,D,20230322,000000,16.43,16.7,16.15,16.15,609231,0
+HAIN.US,D,20230323,000000,16.24,16.37,15.99,16.07,468296,0
+HAIN.US,D,20230324,000000,16.03,16.52,15.99,16.52,571572,0
+HAIN.US,D,20230327,000000,16.66,16.83,16.57,16.65,388805,0
+HAIN.US,D,20230328,000000,16.62,16.85,16.16,16.25,1929126,0
+HAIN.US,D,20230329,000000,16.45,16.45,16.135,16.35,2138175,0
+HAIN.US,D,20230330,000000,16.54,16.865,16.52,16.61,991444,0
+HAIN.US,D,20230331,000000,16.75,17.26,16.7255,17.15,824602,0
+HAIN.US,D,20230403,000000,17.15,17.25,16.93,17.15,732638,0
+HAIN.US,D,20230404,000000,17.15,17.53,17.06,17.52,926585,0
+HAIN.US,D,20230405,000000,17.43,17.43,16.93,16.96,886740,0
+HAIN.US,D,20230406,000000,17.08,17.26,16.95,17.05,513459,0
+HAIN.US,D,20230410,000000,17.03,17.32,16.83,17.26,536659,0
+HAIN.US,D,20230411,000000,17.34,17.945,17.34,17.86,708172,0
+HAIN.US,D,20230412,000000,18,18,17.755,17.87,807893,0
+HAIN.US,D,20230413,000000,17.98,18.23,17.91,18.21,561598,0
+HAIN.US,D,20230414,000000,18.29,18.325,17.805,18.02,1098628,0
+HAIN.US,D,20230417,000000,17.98,18.05,17.595,17.61,550008,0
+HAIN.US,D,20230418,000000,17.65,17.71,17.22,17.44,523869,0
+HAIN.US,D,20230419,000000,17.4,17.71,17.35,17.68,462615,0
+HAIN.US,D,20230420,000000,17.57,17.64,17.355,17.53,422683,0
+HAIN.US,D,20230421,000000,17.64,17.7386,17.37,17.71,419307,0
+HAIN.US,D,20230424,000000,17.68,17.8,17.34,17.4,375124,0
+HAIN.US,D,20230425,000000,17.21,17.56,17.2,17.25,397227,0
+HAIN.US,D,20230426,000000,17.16,17.33,17.06,17.24,496032,0
+HAIN.US,D,20230427,000000,17.33,17.65,17.22,17.63,349033,0
+HAIN.US,D,20230428,000000,17.67,18.09,17.54,17.93,558051,0
+HAIN.US,D,20230501,000000,17.86,18.245,17.82,17.97,458711,0
+HAIN.US,D,20230502,000000,17.83,17.83,17.08,17.45,744540,0
+HAIN.US,D,20230503,000000,17.57,17.818,17.31,17.34,575494,0
+HAIN.US,D,20230504,000000,17.3,17.3,16.89,16.95,593146,0
+HAIN.US,D,20230505,000000,17.16,17.73,17.16,17.61,613519,0
+HAIN.US,D,20230508,000000,17.53,17.64,17.31,17.61,576453,0
+HAIN.US,D,20230509,000000,15.78,16.57,15.24,15.42,2930378,0
+HAIN.US,D,20230510,000000,15.61,15.8,14.67,15.08,1520263,0
+HAIN.US,D,20230511,000000,15,15,14.525,14.57,1387136,0
+HAIN.US,D,20230512,000000,14.57,14.6,14,14.13,1186616,0
+HAIN.US,D,20230515,000000,14.14,14.2,13.805,14.1,1085991,0
+HAIN.US,D,20230516,000000,13.99,14.05,13.49,13.5,852338,0
+HAIN.US,D,20230517,000000,13.55,13.71,13.355,13.63,969399,0
+HAIN.US,D,20230518,000000,13.52,13.57,13.05,13.36,754211,0
+HAIN.US,D,20230519,000000,13.45,13.45,13.15,13.32,856611,0
+HAIN.US,D,20230522,000000,13.3,13.725,13.15,13.61,1156977,0
+HAIN.US,D,20230523,000000,13.6,13.785,13.46,13.495,994991,0
+HAIN.US,D,20230524,000000,13.45,13.47,12.84,13.18,971696,0
+HAIN.US,D,20230525,000000,13.1,13.1,12.62,12.75,1382272,0
+HAIN.US,D,20230526,000000,12.75,12.97,12.67,12.93,739870,0
+HAIN.US,D,20230530,000000,12.96,12.965,12.62,12.67,867879,0
+HAIN.US,D,20230531,000000,12.63,12.88,12.17,12.21,1267977,0
+HAIN.US,D,20230601,000000,12.26,12.29,11.78,11.82,891957,0
+HAIN.US,D,20230602,000000,11.97,12.19,11.9,12.12,1559435,0
+HAIN.US,D,20230605,000000,12.08,12.16,11.81,11.91,1108295,0
+HAIN.US,D,20230606,000000,11.93,12.22,11.93,12.1,892380,0
+HAIN.US,D,20230607,000000,12.01,12.31,11.96,12.18,1658877,0
+HAIN.US,D,20230608,000000,12.22,12.235,11.725,12.15,1792444,0
+HAIN.US,D,20230609,000000,12.15,12.26,11.78,11.84,783966,0
+HAIN.US,D,20230612,000000,11.86,12.09,11.8,12.06,844105,0
+HAIN.US,D,20230613,000000,12.06,12.365,11.97,12.24,1395333,0
+HAIN.US,D,20230614,000000,12.37,12.46,11.98,12.07,1385620,0
+HAIN.US,D,20230615,000000,12.09,12.45,11.97,12.45,1159025,0
+HAIN.US,D,20230616,000000,12.57,12.58,12.08,12.29,2490201,0
+HAIN.US,D,20230620,000000,12.29,12.3818,12,12.08,1500040,0
+HAIN.US,D,20230621,000000,12.01,12.36,11.895,12.25,2328459,0
+HAIN.US,D,20230622,000000,12.27,12.29,11.91,11.94,1534785,0
+HAIN.US,D,20230623,000000,12.01,12.86,11.99,12.58,2682151,0
+HAIN.US,D,20230626,000000,12.6173,12.71,12.45,12.5,1184343,0
+HAIN.US,D,20230627,000000,12.53,12.695,12.36,12.41,1118255,0
+HAIN.US,D,20230628,000000,12.3,12.56,12.04,12.55,1106566,0
+HAIN.US,D,20230629,000000,12.49,12.67,12.46,12.63,851753,0
+HAIN.US,D,20230630,000000,12.72,12.75,12.5,12.51,731906,0
+HAIN.US,D,20230703,000000,12.54,13.035,12.53,13,442097,0
+HAIN.US,D,20230705,000000,12.95,12.95,12.585,12.74,821009,0
+HAIN.US,D,20230706,000000,12.56,12.86,12.49,12.85,910423,0
+HAIN.US,D,20230707,000000,12.88,13.05,12.825,12.88,605239,0
+HAIN.US,D,20230710,000000,12.88,13.08,12.75,12.79,639017,0
+HAIN.US,D,20230711,000000,12.85,13.02,12.745,12.99,787814,0
+HAIN.US,D,20230712,000000,13.16,13.19,12.79,13.04,684202,0
+HAIN.US,D,20230713,000000,13.06,13.235,12.97,13.18,570093,0
+HAIN.US,D,20230714,000000,13.16,13.18,12.75,12.81,752461,0
+HAIN.US,D,20230717,000000,12.8,12.86,12.58,12.71,747557,0
+HAIN.US,D,20230718,000000,12.74,13.18,12.74,12.84,648642,0
+HAIN.US,D,20230719,000000,13,13.19,12.95,13.12,739505,0
+HAIN.US,D,20230720,000000,13,13,12.51,12.82,1068318,0
+HAIN.US,D,20230721,000000,12.87,12.99,12.69,12.85,670545,0
+HAIN.US,D,20230724,000000,12.86,13.06,12.81,12.99,752223,0
+HAIN.US,D,20230725,000000,12.99,13.1,12.88,12.9,695759,0
+HAIN.US,D,20230726,000000,12.93,13.235,12.92,13.1,659528,0
+HAIN.US,D,20230727,000000,13.15,13.23,12.67,12.75,907964,0
+HAIN.US,D,20230728,000000,12.89,12.99,12.64,12.75,880985,0
+HAIN.US,D,20230731,000000,12.79,12.91,12.475,12.67,808248,0
+HAIN.US,D,20230801,000000,12.67,12.735,11.97,11.98,843337,0
+HAIN.US,D,20230802,000000,11.85,11.9,11.5,11.59,1079711,0
+HAIN.US,D,20230803,000000,11.57,11.82,11.28,11.79,930124,0
+HAIN.US,D,20230804,000000,11.86,12.115,11.82,11.87,525080,0
+HAIN.US,D,20230807,000000,11.89,11.89,11.565,11.61,574890,0
+HAIN.US,D,20230808,000000,11.49,11.49,10.98,11.2,890788,0
+HAIN.US,D,20230809,000000,11.26,11.64,11.16,11.5,892471,0
+HAIN.US,D,20230810,000000,11.52,11.795,11.52,11.67,843960,0
+HAIN.US,D,20230811,000000,11.6,12.2,11.53,12.2,799386,0
+HAIN.US,D,20230814,000000,12.17,12.215,11.935,12.03,864337,0
+HAIN.US,D,20230815,000000,12,12,11.8,11.88,487608,0
+HAIN.US,D,20230816,000000,11.88,11.9595,11.745,11.83,521083,0
+HAIN.US,D,20230817,000000,11.85,12.075,11.825,12.05,538146,0
+HAIN.US,D,20230818,000000,11.95,12.36,11.92,12.33,665439,0
+HAIN.US,D,20230821,000000,12.33,12.33,12.08,12.17,640099,0
+HAIN.US,D,20230822,000000,12.17,12.23,11.815,11.93,783152,0
+HAIN.US,D,20230823,000000,12,12.18,11.81,12.16,1064415,0
+HAIN.US,D,20230824,000000,11.1,12.7604,11,12.02,1454107,0
+HAIN.US,D,20230825,000000,12.06,12.12,11.57,11.86,1218430,0
+HAIN.US,D,20230828,000000,11.79,12,11,11.1,1197229,0
+HAIN.US,D,20230829,000000,11.22,11.345,10.985,11.05,1042884,0
+HAIN.US,D,20230830,000000,11.01,11.185,10.91,10.93,1130408,0
+HAIN.US,D,20230831,000000,10.97,11.0352,10.57,10.59,1092626,0
+HAIN.US,D,20230901,000000,10.62,10.89,10.425,10.43,831076,0
+HAIN.US,D,20230905,000000,10.42,10.42,9.865,9.88,1046994,0
+HAIN.US,D,20230906,000000,9.88,9.92,9.57,9.69,808669,0
+HAIN.US,D,20230907,000000,9.66,9.82,9.5413,9.69,857153,0
+HAIN.US,D,20230908,000000,9.68,9.7,9.36,9.59,947072,0
+HAIN.US,D,20230911,000000,9.67,9.955,9.665,9.93,1071860,0
+HAIN.US,D,20230912,000000,9.93,9.93,9.54,9.78,1324008,0
+HAIN.US,D,20230913,000000,9.91,10.77,9.8,10.43,2090142,0
+HAIN.US,D,20230914,000000,10.36,10.48,10.19,10.25,1487386,0
+HAIN.US,D,20230915,000000,10.21,10.28,9.8,9.99,2720134,0
+HAIN.US,D,20230918,000000,10.01,10.11,9.62,9.63,884499,0
+HAIN.US,D,20230919,000000,9.43,9.9,9.41,9.72,1294002,0
+HAIN.US,D,20230920,000000,10.52,11.02,10.45,10.67,1747261,0
+HAIN.US,D,20230921,000000,10.58,10.86,10.58,10.59,1240591,0
+HAIN.US,D,20230922,000000,10.57,10.64,10.13,10.16,992352,0
+HAIN.US,D,20230925,000000,10.06,10.215,9.995,10.1,1004828,0
+HAIN.US,D,20230926,000000,9.97,10.215,9.945,9.97,1219772,0
+HAIN.US,D,20230927,000000,10.03,10.15,9.7,10,1161348,0
+HAIN.US,D,20230928,000000,10,10.26,9.79,9.95,1687543,0
+HAIN.US,D,20230929,000000,10.13,10.525,10.035,10.37,1361349,0
+HAIN.US,D,20231002,000000,10.33,10.4,10.04,10.24,982369,0
+HAIN.US,D,20231003,000000,10.14,10.36,10.04,10.16,952773,0
+HAIN.US,D,20231004,000000,10.16,10.23,9.93,10.16,1054891,0
+HAIN.US,D,20231005,000000,10.16,10.41,10.055,10.08,968975,0
+HAIN.US,D,20231006,000000,9.97,10.1,9.7,9.98,852622,0
+HAIN.US,D,20231009,000000,9.9,10.39,9.9,10.35,722618,0
+HAIN.US,D,20231010,000000,10.35,10.615,10.35,10.55,687134,0
+HAIN.US,D,20231011,000000,10.67,10.76,10.27,10.44,939376,0
+HAIN.US,D,20231012,000000,10.47,10.47,10.045,10.25,661576,0
+HAIN.US,D,20231013,000000,10.31,10.425,10.15,10.3,1046412,0
+HAIN.US,D,20231016,000000,10.35,10.78,10.285,10.64,841533,0
+HAIN.US,D,20231017,000000,10.53,11.05,10.53,11.02,874651,0
+HAIN.US,D,20231018,000000,10.97,11.06,10.83,10.92,777611,0
+HAIN.US,D,20231019,000000,10.88,11.06,10.77,10.82,796516,0
+HAIN.US,D,20231020,000000,10.86,10.93,10.65,10.66,1219331,0
+HAIN.US,D,20231023,000000,10.59,10.9,10.55,10.67,1023904,0
+HAIN.US,D,20231024,000000,10.83,11.325,10.8,11.3,1074234,0
+HAIN.US,D,20231025,000000,11.19,11.24,10.945,11.15,885693,0
+HAIN.US,D,20231026,000000,11.22,11.52,11.14,11.26,863269,0
+HAIN.US,D,20231027,000000,11.3,11.33,10.88,10.9,796288,0
+HAIN.US,D,20231030,000000,11.02,11.1975,10.95,11.04,769269,0
+HAIN.US,D,20231031,000000,11.08,11.19,11.035,11.05,757794,0
+HAIN.US,D,20231101,000000,11.05,11.16,10.95,11.03,860046,0
+HAIN.US,D,20231102,000000,11.26,11.7594,11.26,11.65,900701,0
+HAIN.US,D,20231103,000000,11.88,12.06,11.58,11.61,1394767,0
+HAIN.US,D,20231106,000000,11.56,11.745,11.44,11.58,1642550,0
+HAIN.US,D,20231107,000000,11.58,12.49,11.211,11.82,1649620,0
+HAIN.US,D,20231108,000000,11.82,11.82,10.88,10.89,1376847,0
+HAIN.US,D,20231109,000000,11.05,11.26,10.845,10.88,1467564,0
+HAIN.US,D,20231110,000000,11.35,11.62,10.985,11.16,2059643,0
+HAIN.US,D,20231113,000000,11.02,11.165,10.98,11.05,1072310,0
+HAIN.US,D,20231114,000000,11.64,11.81,11.54,11.69,2118617,0
+HAIN.US,D,20231115,000000,11.76,11.97,11.17,11.27,3282135,0
+HAIN.US,D,20231116,000000,11.32,11.49,11.0181,11.07,889779,0
+HAIN.US,D,20231117,000000,11.26,11.26,11,11.19,1095569,0
+HAIN.US,D,20231120,000000,11.16,11.2,10.965,11.09,739923,0
+HAIN.US,D,20231121,000000,11.03,11.05,10.78,10.78,791091,0
+HAIN.US,D,20231122,000000,10.87,11.0407,10.7709,10.91,715569,0
+HAIN.US,D,20231124,000000,10.92,11.21,10.92,11.03,565862,0
+HAIN.US,D,20231127,000000,10.93,10.95,10.625,10.77,796788,0
+HAIN.US,D,20231128,000000,10.77,10.89,10.605,10.77,1295356,0
+HAIN.US,D,20231129,000000,10.89,10.9,10.41,10.45,865492,0
+HAIN.US,D,20231130,000000,10.52,10.6,10.32,10.57,1061148,0
+HAIN.US,D,20231201,000000,10.52,10.85,10.43,10.84,1195061,0
+HAIN.US,D,20231204,000000,10.84,11.045,10.82,11,867500,0
+HAIN.US,D,20231205,000000,11.03,11.103,10.74,10.75,476095,0
+HAIN.US,D,20231206,000000,10.77,10.99,10.685,10.7,876509,0
+HAIN.US,D,20231207,000000,10.74,10.89,10.525,10.8,1278356,0
+HAIN.US,D,20231208,000000,10.79,10.83,10.05,10.06,862602,0
+HAIN.US,D,20231211,000000,10.08,10.14,9.84,9.96,1483490,0
+HAIN.US,D,20231212,000000,9.98,10.65,9.91,10.48,1165877,0
+HAIN.US,D,20231213,000000,10.49,11.06,10.325,10.94,948147,0
+HAIN.US,D,20231214,000000,11.2,11.36,10.63,10.64,1210625,0
+HAIN.US,D,20231215,000000,10.77,10.9,10.62,10.67,2013669,0
+HAIN.US,D,20231218,000000,10.67,11,10.35,10.54,978042,0
+HAIN.US,D,20231219,000000,10.59,10.82,10.56,10.81,956004,0
+HAIN.US,D,20231220,000000,10.75,10.83,10.4,10.42,708448,0
+HAIN.US,D,20231221,000000,10.48,10.56,10.22,10.37,696263,0
+HAIN.US,D,20231222,000000,10.46,10.73,10.38,10.52,633512,0
+HAIN.US,D,20231226,000000,10.51,10.78,10.4,10.69,583854,0
+HAIN.US,D,20231227,000000,10.73,10.86,10.58,10.84,403855,0
+HAIN.US,D,20231228,000000,10.84,11.14,10.835,11.09,552809,0
+HAIN.US,D,20231229,000000,11.175,11.175,10.865,10.95,606465,0
+HAIN.US,D,20240102,000000,10.89,11.665,10.88,11.32,699060,0
+HAIN.US,D,20240103,000000,11.31,11.31,10.65,10.71,987478,0
+HAIN.US,D,20240104,000000,10.76,10.768,10.53,10.72,872678,0
+HAIN.US,D,20240105,000000,10.62,10.875,10.47,10.79,933348,0
+HAIN.US,D,20240108,000000,10.81,11.11,10.74,11.05,678427,0
+HAIN.US,D,20240109,000000,10.94,11.02,10.77,10.95,1117471,0
+HAIN.US,D,20240110,000000,10.98,11.35,10.85,11.21,1208194,0
+HAIN.US,D,20240111,000000,11.14,11.14,10.78,11.1,1167965,0
+HAIN.US,D,20240112,000000,11.23,11.45,11.05,11.18,535509,0
+HAIN.US,D,20240116,000000,11.05,11.08,10.89,11.06,1011953,0
+HAIN.US,D,20240117,000000,10.85,10.895,10.48,10.76,809889,0
+HAIN.US,D,20240118,000000,10.71,10.775,10.37,10.69,1173185,0
+HAIN.US,D,20240119,000000,10.72,10.86,9.9,10.06,1102074,0
+HAIN.US,D,20240122,000000,10.07,10.31,9.95,10.25,874047,0
+HAIN.US,D,20240123,000000,10.45,10.755,10.425,10.61,810245,0
+HAIN.US,D,20240124,000000,10.68,10.68,10.46,10.55,974793,0
+HAIN.US,D,20240125,000000,10.59,11.01,10.59,10.99,939365,0
+HAIN.US,D,20240126,000000,11.12,11.32,10.88,10.95,599124,0
+HAIN.US,D,20240129,000000,10.95,11.02,10.77,11.01,508234,0
+HAIN.US,D,20240130,000000,10.93,11.05,10.81,10.91,502729,0
+HAIN.US,D,20240131,000000,10.95,11,10.7,10.71,815254,0
+HAIN.US,D,20240201,000000,10.73,11.1,10.63,11.08,605198,0
+HAIN.US,D,20240202,000000,11,11.105,10.81,11.04,598949,0
+HAIN.US,D,20240205,000000,10.83,10.98,10.755,10.97,956283,0
+HAIN.US,D,20240206,000000,10.98,11.41,10.8,11.34,1068751,0
+HAIN.US,D,20240207,000000,11.21,11.675,9.2613,9.535,2632294,0
+HAIN.US,D,20240208,000000,9.32,10.1,9.01,9.985,1568961,0
+HAIN.US,D,20240209,000000,10.01,10.03,9.57,9.65,1191541,0
+HAIN.US,D,20240212,000000,9.61,9.95,9.565,9.9,1519166,0
+HAIN.US,D,20240213,000000,9.72,9.775,9.31,9.38,1029528,0
+HAIN.US,D,20240214,000000,9.38,9.51,9.27,9.39,578339,0
+HAIN.US,D,20240215,000000,9.57,9.84,9.51,9.78,875173,0
+HAIN.US,D,20240216,000000,9.73,9.8,9.52,9.695,614933,0
+HAIN.US,D,20240220,000000,9.57,9.82,9.54,9.58,545151,0
+HAIN.US,D,20240221,000000,9.62,9.695,9.49,9.54,507099,0
+HAIN.US,D,20240222,000000,9.44,9.595,9.27,9.36,607594,0
+HAIN.US,D,20240223,000000,9.28,9.66,9.18,9.63,723623,0
+HAIN.US,D,20240226,000000,9.57,9.775,9.51,9.65,963752,0
+HAIN.US,D,20240227,000000,9.71,9.795,9.6,9.72,714701,0
+HAIN.US,D,20240228,000000,9.66,9.995,9.66,9.74,540393,0
+HAIN.US,D,20240229,000000,9.9,10.07,9.89,10,994049,0
+HAIN.US,D,20240301,000000,9.61,9.74,9.38,9.41,1087488,0
+HAIN.US,D,20240304,000000,9.44,9.49,9.1,9.27,761217,0
+HAIN.US,D,20240305,000000,9.19,9.77,9.16,9.59,3252983,0
+HAIN.US,D,20240306,000000,9.68,9.8,9.37,9.37,1007775,0
+HAIN.US,D,20240307,000000,9.41,9.475,9.05,9.32,6502570,0
+HAIN.US,D,20240308,000000,9.4,9.51,9.31,9.37,1383320,0
+HAIN.US,D,20240311,000000,9.4,9.57,9.325,9.46,768860,0
+HAIN.US,D,20240312,000000,9.43,9.475,9.185,9.19,653154,0
+HAIN.US,D,20240313,000000,9.16,9.29,9.03,9.09,729472,0
+HAIN.US,D,20240314,000000,9.13,9.13,8.735,8.76,829768,0
+HAIN.US,D,20240315,000000,8.68,8.9,8.535,8.62,1662927,0
+HAIN.US,D,20240318,000000,8.62,8.66,8.23,8.28,1448833,0
+HAIN.US,D,20240319,000000,8.24,8.38,8.15,8.34,1052946,0
+HAIN.US,D,20240320,000000,8.28,8.47,8.18,8.41,1449986,0
+HAIN.US,D,20240321,000000,8.46,8.48,8.24,8.29,1515743,0
+HAIN.US,D,20240322,000000,8.34,8.38,8.09,8.1,1175061,0
+HAIN.US,D,20240325,000000,8.11,8.23,7.77,7.98,2089327,0
+HAIN.US,D,20240326,000000,8.01,8.05,7.74,7.76,1160251,0
+HAIN.US,D,20240327,000000,7.79,7.95,7.72,7.93,1430688,0
+HAIN.US,D,20240328,000000,7.95,8.04,7.84,7.86,928159,0
+HAIN.US,D,20240401,000000,7.84,7.85,7.455,7.49,1324907,0
+HAIN.US,D,20240402,000000,7.47,7.485,7.215,7.26,2077822,0
+HAIN.US,D,20240403,000000,7.22,7.255,6.99,7.01,1431148,0
+HAIN.US,D,20240404,000000,7.03,7.09,6.82,6.94,1295569,0
+HAIN.US,D,20240405,000000,6.88,6.89,6.44,6.48,2085486,0
+HAIN.US,D,20240408,000000,6.49,6.785,6.45,6.71,1328013,0
+HAIN.US,D,20240409,000000,6.8,7.16,6.7,6.73,1092874,0
+HAIN.US,D,20240410,000000,6.55,6.56,6.22,6.25,1591570,0
+HAIN.US,D,20240411,000000,6.24,6.31,6.1,6.21,1467850,0
+HAIN.US,D,20240412,000000,6.14,6.26,6.0701,6.08,1024603,0
+HAIN.US,D,20240415,000000,6.11,6.32,5.87,6.31,2359026,0
+HAIN.US,D,20240416,000000,6.23,6.315,5.81,5.89,4044260,0
+HAIN.US,D,20240417,000000,5.97,6.05,5.685,5.76,2390720,0
+HAIN.US,D,20240418,000000,5.8,6.075,5.72,5.89,2283516,0
+HAIN.US,D,20240419,000000,5.84,6.06,5.84,6,1787952,0
+HAIN.US,D,20240422,000000,6.01,6.05,5.875,6.01,1408045,0
+HAIN.US,D,20240423,000000,6.04,6.25,6.01,6.18,1280759,0
+HAIN.US,D,20240424,000000,6.09,6.205,6.04,6.17,1349177,0
+HAIN.US,D,20240425,000000,6.13,6.17,6.03,6.09,1084325,0
+HAIN.US,D,20240426,000000,6.06,6.28,5.96,6.14,1288882,0
+HAIN.US,D,20240429,000000,6.16,6.35,6.14,6.27,1406351,0
+HAIN.US,D,20240430,000000,6.19,6.2,6.005,6.14,1574727,0
+HAIN.US,D,20240501,000000,6.23,6.625,6.08,6.56,1355063,0
+HAIN.US,D,20240502,000000,6.66,7,6.58,6.95,1286499,0
+HAIN.US,D,20240503,000000,7.06,7.13,6.745,6.8,1373815,0
+HAIN.US,D,20240506,000000,6.83,6.875,6.49,6.58,1587212,0
+HAIN.US,D,20240507,000000,6.66,6.79,6.62,6.66,1496755,0
+HAIN.US,D,20240508,000000,7.1,7.3057,6.52,6.65,1815513,0
+HAIN.US,D,20240509,000000,6.68,7.05,6.455,7.03,2244854,0
+HAIN.US,D,20240510,000000,7.02,7.205,6.92,7.03,1146739,0
+HAIN.US,D,20240513,000000,7.34,7.71,7.3,7.6,1574001,0
+HAIN.US,D,20240514,000000,7.72,7.93,7.525,7.68,1022243,0
+HAIN.US,D,20240515,000000,7.94,8.02,7.32,7.33,1069552,0
+HAIN.US,D,20240516,000000,7.34,7.49,7.27,7.45,1035299,0
+HAIN.US,D,20240517,000000,7.42,7.575,7.234,7.38,945705,0
+HAIN.US,D,20240520,000000,7.39,7.42,7.2,7.27,672551,0
+HAIN.US,D,20240521,000000,7.26,7.36,7.16,7.35,666119,0
+HAIN.US,D,20240522,000000,7.26,7.4,7.22,7.32,765647,0
+HAIN.US,D,20240523,000000,7.3,7.31,7.07,7.15,569149,0
+HAIN.US,D,20240524,000000,7.15,7.17,6.895,6.92,679626,0
+HAIN.US,D,20240528,000000,6.94,7.11,6.88,7.05,732833,0
+HAIN.US,D,20240529,000000,6.96,7.065,6.87,6.89,784215,0
+HAIN.US,D,20240530,000000,7,7.29,6.985,7.22,943754,0
+HAIN.US,D,20240531,000000,7.25,7.8698,7.17,7.66,1801294,0
+HAIN.US,D,20240603,000000,7.7,7.815,7.645,7.79,841191,0
+HAIN.US,D,20240604,000000,7.73,7.95,7.71,7.79,1157256,0
+HAIN.US,D,20240605,000000,7.76,7.765,7.485,7.7,582808,0
+HAIN.US,D,20240606,000000,7.64,7.79,7.55,7.61,546477,0
+HAIN.US,D,20240607,000000,7.49,7.665,7.432,7.55,836778,0
+HAIN.US,D,20240610,000000,7.45,7.45,7.19,7.28,844694,0
+HAIN.US,D,20240611,000000,7.23,7.435,7.18,7.38,590389,0
+HAIN.US,D,20240612,000000,7.6,7.625,7.23,7.27,688031,0
+HAIN.US,D,20240613,000000,7.22,7.23,6.87,7.01,918760,0
+HAIN.US,D,20240614,000000,6.99,7,6.9,6.91,630024,0
+HAIN.US,D,20240617,000000,6.87,7.12,6.82,7.05,1209482,0
+HAIN.US,D,20240618,000000,7.04,7.1,6.925,6.97,708192,0
+HAIN.US,D,20240620,000000,6.9,7.04,6.86,6.89,672234,0
+HAIN.US,D,20240621,000000,6.91,7.16,6.91,7.04,2724403,0
+HAIN.US,D,20240624,000000,7.04,7.2,6.955,7,765329,0
+HAIN.US,D,20240625,000000,6.98,6.985,6.615,6.72,1427202,0
+HAIN.US,D,20240626,000000,6.61,6.765,6.56,6.72,678512,0
+HAIN.US,D,20240627,000000,6.74,6.81,6.635,6.69,624600,0
+HAIN.US,D,20240628,000000,6.78,6.96,6.6905,6.91,2348566,0
+HAIN.US,D,20240701,000000,6.9,7.13,6.89,6.96,1020194,0
+HAIN.US,D,20240702,000000,6.99,7.055,6.88,6.95,712432,0
+HAIN.US,D,20240703,000000,6.95,7.05,6.93,6.98,660899,0
+HAIN.US,D,20240705,000000,6.97,7.02,6.84,7.01,775592,0
+HAIN.US,D,20240708,000000,7.08,7.24,7.03,7.17,721500,0
+HAIN.US,D,20240709,000000,7.14,7.19,6.68,6.9,1344359,0
+HAIN.US,D,20240710,000000,6.89,6.955,6.79,6.82,671682,0
+HAIN.US,D,20240711,000000,6.93,7.115,6.87,7.05,858627,0
+HAIN.US,D,20240712,000000,7.16,7.18,7,7.13,916513,0
+HAIN.US,D,20240715,000000,7.18,7.18,6.985,7.13,1187936,0
+HAIN.US,D,20240716,000000,7.23,7.54,7.16,7.53,896043,0
+HAIN.US,D,20240717,000000,7.49,7.78,7.49,7.74,1009484,0
+HAIN.US,D,20240718,000000,7.74,8.125,7.64,7.66,965319,0
+HAIN.US,D,20240719,000000,7.66,7.72,7.345,7.42,828527,0
+HAIN.US,D,20240722,000000,7.43,7.705,7.29,7.67,794556,0
+HAIN.US,D,20240723,000000,7.64,7.64,7.425,7.49,599870,0
+HAIN.US,D,20240724,000000,7.44,7.59,7.365,7.37,570594,0
+HAIN.US,D,20240725,000000,7.43,7.67,7.4201,7.44,799233,0
+HAIN.US,D,20240726,000000,7.57,7.6,7.365,7.43,858228,0
+HAIN.US,D,20240729,000000,7.71,7.88,7.2701,7.42,636110,0
+HAIN.US,D,20240730,000000,7.37,7.6691,7.28,7.61,709748,0
+HAIN.US,D,20240731,000000,7.63,7.9298,7.59,7.74,855975,0
+HAIN.US,D,20240801,000000,7.71,7.84,7.48,7.64,863641,0
+HAIN.US,D,20240802,000000,7.48,7.83,7.4501,7.74,646923,0
+HAIN.US,D,20240805,000000,7.41,7.56,7.28,7.42,891760,0
+HAIN.US,D,20240806,000000,7.42,7.575,7.35,7.46,655474,0
+HAIN.US,D,20240807,000000,7.5,7.595,7.28,7.29,807392,0
+HAIN.US,D,20240808,000000,7.3,7.455,7.28,7.38,676498,0
+HAIN.US,D,20240809,000000,7.36,7.37,6.97,7.08,824152,0
+HAIN.US,D,20240812,000000,7.1,7.11,6.35,6.36,1091218,0
+HAIN.US,D,20240813,000000,6.35,6.775,6.35,6.725,924866,0
+HAIN.US,D,20240814,000000,6.78,6.8399,6.655,6.75,909432,0
+HAIN.US,D,20240815,000000,6.84,6.935,6.81,6.86,816170,0
+HAIN.US,D,20240816,000000,6.83,6.89,6.7,6.72,502844,0
+HAIN.US,D,20240819,000000,6.74,6.76,6.54,6.59,725774,0
+HAIN.US,D,20240820,000000,6.57,6.595,6.205,6.23,1070733,0
+HAIN.US,D,20240821,000000,6.32,6.46,6.255,6.38,1374260,0
+HAIN.US,D,20240822,000000,6.38,6.46,6.075,6.14,1036134,0
+HAIN.US,D,20240823,000000,6.18,6.48,6.1699,6.47,1326600,0
+HAIN.US,D,20240826,000000,6.48,6.84,6.44,6.83,2153024,0
+HAIN.US,D,20240827,000000,7.31,9.32,7.25,8.1,11604398,0
+HAIN.US,D,20240828,000000,8.33,9.1482,8.195,8.26,4142153,0
+HAIN.US,D,20240829,000000,8.32,8.32,7.75,7.98,2259677,0
+HAIN.US,D,20240830,000000,8.03,8.15,7.84,8,1264373,0
+HAIN.US,D,20240903,000000,8,8.445,7.93,8.325,1731191,0
+HAIN.US,D,20240904,000000,8.32,8.605,8.31,8.5,1248862,0
+HAIN.US,D,20240905,000000,8.87,9.05,8.48,8.59,1258130,0
+HAIN.US,D,20240906,000000,8.6,8.6,8.36,8.47,760311,0
+HAIN.US,D,20240909,000000,8.4,8.455,8.17,8.33,1284341,0
+HAIN.US,D,20240910,000000,8.29,8.3185,7.77,7.81,926858,0
+HAIN.US,D,20240911,000000,7.7,7.94,7.57,7.89,1288458,0
+HAIN.US,D,20240912,000000,7.92,8.19,7.84,8.13,1098714,0
+HAIN.US,D,20240913,000000,8.19,8.35,8.1101,8.33,734631,0
+HAIN.US,D,20240916,000000,8.39,8.45,7.97,7.98,743769,0
+HAIN.US,D,20240917,000000,8.03,8.24,7.9604,8.06,832789,0
+HAIN.US,D,20240918,000000,8.01,8.26,7.88,8.03,752625,0
+HAIN.US,D,20240919,000000,8.08,8.105,7.84,7.87,936728,0
+HAIN.US,D,20240920,000000,7.82,7.88,7.58,7.74,2426009,0
+HAIN.US,D,20240923,000000,7.74,7.74,7.56,7.57,625585,0
+HAIN.US,D,20240924,000000,7.57,7.745,7.565,7.66,685436,0
+HAIN.US,D,20240925,000000,7.66,7.74,7.5301,7.66,1059527,0
+HAIN.US,D,20240926,000000,7.75,8.27,7.71,8.26,1067427,0
+HAIN.US,D,20240927,000000,8.38,8.74,8.36,8.57,1118560,0
+HAIN.US,D,20240930,000000,8.56,8.73,8.36,8.63,2044989,0
+HAIN.US,D,20241001,000000,8.685,9.16,8.56,8.95,2233904,0
+HAIN.US,D,20241002,000000,8.9,9.14,8.7008,8.92,1502804,0
+HAIN.US,D,20241003,000000,8.81,8.95,8.38,8.55,1094615,0
+HAIN.US,D,20241004,000000,8.63,8.885,8.595,8.72,955825,0
+HAIN.US,D,20241007,000000,8.71,8.87,8.55,8.85,1220062,0
+HAIN.US,D,20241008,000000,8.73,8.9,8.65,8.71,1228801,0
+HAIN.US,D,20241009,000000,8.72,8.99,8.625,8.73,1050707,0
+HAIN.US,D,20241010,000000,8.76,8.76,8.15,8.25,960665,0
+HAIN.US,D,20241011,000000,8.26,8.53,8.26,8.39,677311,0
+HAIN.US,D,20241014,000000,8.36,8.53,8.29,8.48,581491,0
+HAIN.US,D,20241015,000000,8.5,8.745,8.45,8.74,686154,0
+HAIN.US,D,20241016,000000,8.78,8.855,8.71,8.73,798996,0
+HAIN.US,D,20241017,000000,8.7,8.7,8.475,8.65,671984,0
+HAIN.US,D,20241018,000000,8.68,8.925,8.6,8.92,659443,0
+HAIN.US,D,20241021,000000,8.92,9.13,8.73,8.75,958043,0
+HAIN.US,D,20241022,000000,8.73,8.74,8.46,8.53,818652,0
+HAIN.US,D,20241023,000000,8.47,8.47,8.28,8.35,637815,0
+HAIN.US,D,20241024,000000,8.34,8.55,8.34,8.36,477280,0
+HAIN.US,D,20241025,000000,8.36,8.62,8.325,8.39,638089,0
+HAIN.US,D,20241028,000000,8.44,8.86,8.44,8.85,558329,0
+HAIN.US,D,20241029,000000,8.645,8.96,8.6,8.94,748758,0
+HAIN.US,D,20241030,000000,8.94,9.065,8.74,8.75,1095329,0
+HAIN.US,D,20241031,000000,8.81,8.91,8.66,8.73,709387,0
+HAIN.US,D,20241101,000000,8.85,9.21,8.805,9.09,1183973,0
+HAIN.US,D,20241104,000000,9.11,9.24,8.8399,9.06,881130,0
+HAIN.US,D,20241105,000000,9.03,9.19,8.985,9.05,672947,0
+HAIN.US,D,20241106,000000,9.335,9.43,8.65,8.9,2269901,0
+HAIN.US,D,20241107,000000,8.11,8.74,7.14,7.465,3324165,0
+HAIN.US,D,20241108,000000,7.42,7.46,7.0201,7.405,2021193,0
+HAIN.US,D,20241111,000000,7.37,7.505,7.14,7.25,1698926,0
+HAIN.US,D,20241112,000000,7.14,7.32,6.65,6.68,1706896,0
+HAIN.US,D,20241113,000000,6.68,6.77,6.53,6.62,1278288,0
+HAIN.US,D,20241114,000000,6.73,7.03,6.64,6.86,1324778,0
+HAIN.US,D,20241115,000000,6.98,7.26,6.855,7.24,1943577,0
+HAIN.US,D,20241118,000000,7.25,7.405,7.06,7.23,1383342,0
+HAIN.US,D,20241119,000000,7.23,7.39,7.04,7.36,1552320,0
+HAIN.US,D,20241120,000000,7.19,7.82,7.14,7.42,1510471,0
+HAIN.US,D,20241121,000000,7.32,8.155,7.17,8.05,2339822,0
+HAIN.US,D,20241122,000000,8.05,8.335,8.02,8.24,941059,0
+HAIN.US,D,20241125,000000,8.35,8.785,8.33,8.58,1241931,0
+HAIN.US,D,20241126,000000,8.45,8.6,8.12,8.32,1368456,0
+HAIN.US,D,20241127,000000,8.42,8.845,8.4,8.63,749179,0
+HAIN.US,D,20241129,000000,8.67,8.69,8.26,8.27,884924,0
+HAIN.US,D,20241202,000000,8.24,8.69,8.17,8.63,960467,0
+HAIN.US,D,20241203,000000,8.6,8.655,8.225,8.32,653834,0
+HAIN.US,D,20241204,000000,8.25,8.33,8.16,8.28,949124,0
+HAIN.US,D,20241205,000000,8.3,8.37,8.085,8.23,800448,0
+HAIN.US,D,20241206,000000,8.32,8.505,8.23,8.27,631028,0
+HAIN.US,D,20241209,000000,8.34,8.54,8.025,8.07,967097,0
+HAIN.US,D,20241210,000000,8.1,8.22,7.835,8.08,1311653,0
+HAIN.US,D,20241211,000000,8.04,8.125,7.91,7.93,1355786,0
+HAIN.US,D,20241212,000000,7.96,8.14,7.88,8.03,1135676,0
+HAIN.US,D,20241213,000000,7.98,8.165,7.74,7.87,952830,0
+HAIN.US,D,20241216,000000,7.86,7.96,7.54,7.55,1236693,0
+HAIN.US,D,20241217,000000,7.52,7.58,7.29,7.41,1356138,0
+HAIN.US,D,20241218,000000,7.45,7.49,7.13,7.13,1087792,0
+HAIN.US,D,20241219,000000,7.15,7.19,6.53,6.54,942244,0
+HAIN.US,D,20241220,000000,6.47,6.66,6.4,6.42,3901459,0
+HAIN.US,D,20241223,000000,6.42,6.63,6.36,6.49,1304565,0
+HAIN.US,D,20241224,000000,6.47,6.71,6.375,6.54,680108,0
+HAIN.US,D,20241226,000000,6.5,6.63,6.39,6.48,1082964,0
+HAIN.US,D,20241227,000000,6.55,6.64,6.435,6.5,1940486,0
+HAIN.US,D,20241230,000000,6.38,6.38,6.03,6.12,1712234,0
+HAIN.US,D,20241231,000000,6.085,6.29,6.07,6.15,2027904,0
+HAIN.US,D,20250102,000000,6.21,6.34,5.97,6,1230279,0
+HAIN.US,D,20250103,000000,6.03,6.31,5.92,6.19,1304389,0
+HAIN.US,D,20250106,000000,6.21,6.32,5.57,5.6,1469722,0
+HAIN.US,D,20250107,000000,5.6,5.665,5.2701,5.46,2047905,0
+HAIN.US,D,20250108,000000,5.39,5.5,5.15,5.38,2057397,0
+HAIN.US,D,20250110,000000,5.24,5.325,4.93,4.94,1759171,0
+HAIN.US,D,20250113,000000,4.93,5.02,4.8222,5.01,1707211,0
+HAIN.US,D,20250114,000000,5.03,5.05,4.675,4.81,1901993,0
+HAIN.US,D,20250115,000000,4.96,5.07,4.58,4.59,1923205,0
+HAIN.US,D,20250116,000000,4.54,4.74,4.47,4.71,2214805,0
+HAIN.US,D,20250117,000000,4.76,4.92,4.63,4.69,1679617,0
+HAIN.US,D,20250121,000000,4.71,4.975,4.65,4.86,2219879,0
+HAIN.US,D,20250122,000000,4.85,4.88,4.7,4.8,1702091,0
+HAIN.US,D,20250123,000000,4.77,5.06,4.7,5.03,2272197,0
+HAIN.US,D,20250124,000000,5.01,5.38,4.94,5.32,1780925,0
+HAIN.US,D,20250127,000000,5.46,5.66,5.28,5.43,1889023,0
+HAIN.US,D,20250128,000000,5.44,5.505,5.1101,5.13,1344014,0
+HAIN.US,D,20250129,000000,5.11,5.155,5.005,5.06,917768,0
+HAIN.US,D,20250130,000000,5.05,5.11,4.935,5.06,926957,0
+HAIN.US,D,20250131,000000,5.01,5.1791,4.9708,5.06,1083384,0
+HAIN.US,D,20250203,000000,4.96,5.03,4.72,4.8,1371937,0
+HAIN.US,D,20250204,000000,4.82,4.985,4.81,4.94,1413926,0
+HAIN.US,D,20250205,000000,4.91,4.94,4.6,4.75,1813127,0
+HAIN.US,D,20250206,000000,4.86,5.055,4.79,4.9,1560331,0
+HAIN.US,D,20250207,000000,4.91,5.07,4.605,4.69,2336360,0
+HAIN.US,D,20250210,000000,4.1,4.19,3.28,4.19,5044499,0
+HAIN.US,D,20250211,000000,4.12,4.42,3.905,4.41,1954185,0
+HAIN.US,D,20250212,000000,4.35,4.43,4.19,4.36,2401611,0
+HAIN.US,D,20250213,000000,4.36,4.495,4.165,4.44,2212123,0
+HAIN.US,D,20250214,000000,4.48,4.6,4.05,4.05,1716058,0
+HAIN.US,D,20250218,000000,4.01,4.16,3.91,4.01,2472825,0
+HAIN.US,D,20250219,000000,3.99,4.05,3.87,3.92,1925730,0
+HAIN.US,D,20250220,000000,3.96,4.23,3.94,4.04,2501829,0
+HAIN.US,D,20250221,000000,4.16,4.475,4.12,4.18,2477926,0
+HAIN.US,D,20250224,000000,4.2,4.405,4.125,4.13,1609682,0
+HAIN.US,D,20250225,000000,4.13,4.23,4.07,4.12,1470676,0
+HAIN.US,D,20250226,000000,4.08,4.09,3.805,3.83,1614658,0
+HAIN.US,D,20250227,000000,3.76,3.8059,3.66,3.7,1964169,0
+HAIN.US,D,20250228,000000,3.71,3.77,3.53,3.58,4828975,0
+HAIN.US,D,20250303,000000,3.54,3.73,3.525,3.61,2064916,0
+HAIN.US,D,20250304,000000,3.59,3.81,3.53,3.79,1903526,0
+HAIN.US,D,20250305,000000,3.79,3.79,3.56,3.65,1294537,0
+HAIN.US,D,20250306,000000,3.6,3.95,3.555,3.93,1199627,0
+HAIN.US,D,20250307,000000,3.94,4.705,3.94,4.55,2958651,0
+HAIN.US,D,20250310,000000,4.48,4.84,4.43,4.485,3998282,0
+HAIN.US,D,20250311,000000,4.43,4.49,4.105,4.41,2440205,0
+HAIN.US,D,20250312,000000,4.39,4.39,3.92,4.155,2127975,0
+HAIN.US,D,20250313,000000,4.22,4.42,4.14,4.34,1667746,0
+HAIN.US,D,20250314,000000,4.31,4.32,3.81,3.815,2665761,0
+HAIN.US,D,20250317,000000,3.81,4.13,3.65,4.02,2611171,0
+HAIN.US,D,20250318,000000,4.01,4.04,3.84,3.92,2239974,0
+HAIN.US,D,20250319,000000,3.87,3.9,3.7245,3.85,3011317,0
+HAIN.US,D,20250320,000000,3.81,3.94,3.695,3.74,2592095,0
+HAIN.US,D,20250321,000000,3.73,3.96,3.68,3.91,20085172,0
+HAIN.US,D,20250324,000000,3.91,3.96,3.61,3.75,2615168,0
+HAIN.US,D,20250325,000000,3.73,3.89,3.7,3.75,2233833,0
+HAIN.US,D,20250326,000000,3.76,3.94,3.75,3.91,1530117,0
+HAIN.US,D,20250327,000000,3.95,4.2691,3.95,4.16,2358027,0
+HAIN.US,D,20250328,000000,4.15,4.223,4.01,4.11,1912555,0
+HAIN.US,D,20250331,000000,4.11,4.27,4.08,4.15,1880176,0
+HAIN.US,D,20250401,000000,4.27,4.27,4.08,4.16,1148910,0
+HAIN.US,D,20250402,000000,4.18,4.2,4,4.05,1044486,0
+HAIN.US,D,20250403,000000,3.98,4.05,3.72,3.76,1727962,0
+HAIN.US,D,20250404,000000,3.76,3.85,3.64,3.76,1747189,0
+HAIN.US,D,20250407,000000,3.69,3.88,3.51,3.83,1984533,0
+HAIN.US,D,20250408,000000,3.9,3.93,3.37,3.41,1688457,0
+HAIN.US,D,20250409,000000,3.34,3.51,3.25,3.43,1405549,0
+HAIN.US,D,20250410,000000,3.39,3.405,3.295,3.37,1288568,0
+HAIN.US,D,20250411,000000,3.36,3.36,3.2,3.23,1334239,0
+HAIN.US,D,20250414,000000,3.23,3.23,3.03,3.05,1448501,0
+HAIN.US,D,20250415,000000,3.03,3.1,2.91,2.93,1790403,0
+HAIN.US,D,20250416,000000,2.91,2.96,2.68,2.69,1661522,0
+HAIN.US,D,20250417,000000,2.71,3.0263,2.69,2.97,2171186,0
+HAIN.US,D,20250421,000000,2.94,3.045,2.85,3.02,1130436,0
+HAIN.US,D,20250422,000000,3.02,3.175,2.99,3.07,2247160,0
+HAIN.US,D,20250423,000000,3.08,3.1791,2.91,2.95,1485549,0
+HAIN.US,D,20250424,000000,2.9,3.11,2.835,3.07,2094994,0
+HAIN.US,D,20250425,000000,3.1,3.115,2.85,2.94,1429200,0
+HAIN.US,D,20250428,000000,2.93,3,2.865,2.95,1346294,0
+HAIN.US,D,20250429,000000,2.93,2.97,2.84,2.97,1218071,0
+HAIN.US,D,20250430,000000,2.94,3.125,2.89,3.04,2953357,0
+HAIN.US,D,20250501,000000,3,3.015,2.88,2.92,1454167,0
+HAIN.US,D,20250502,000000,2.95,3.0651,2.92,3.03,1770768,0
+HAIN.US,D,20250505,000000,3.04,3.04,2.885,2.9,2041252,0
+HAIN.US,D,20250506,000000,2.9,2.97,2.73,2.77,2137752,0
+HAIN.US,D,20250507,000000,2,2.04,1.3,1.45,31191158,0
+HAIN.US,D,20250508,000000,1.415,1.61,1.39,1.54,9802079,0
+HAIN.US,D,20250509,000000,1.57,1.65,1.5,1.58,4456397,0
+HAIN.US,D,20250512,000000,1.7,1.84,1.66,1.77,4620919,0
+HAIN.US,D,20250513,000000,1.8,1.9,1.735,1.74,3489661,0
+HAIN.US,D,20250514,000000,1.73,1.76,1.565,1.65,2883034,0
+HAIN.US,D,20250515,000000,1.7,1.81,1.65,1.8,3224860,0
+HAIN.US,D,20250516,000000,1.84,2.055,1.8356,1.97,4024370,0
+HAIN.US,D,20250519,000000,1.93,2.08,1.9006,2.07,2290265,0
+HAIN.US,D,20250520,000000,2.1,2.22,2.07,2.09,2352148,0
+HAIN.US,D,20250521,000000,2.07,2.08,1.925,1.95,2229833,0
+HAIN.US,D,20250522,000000,1.95,1.97,1.88,1.92,1281362,0
+HAIN.US,D,20250523,000000,1.92,1.969,1.845,1.87,1268629,0
+HAIN.US,D,20250527,000000,1.86,2.04,1.86,2.02,1475965,0
+HAIN.US,D,20250528,000000,1.97,2.02,1.9,1.91,932385,0
+HAIN.US,D,20250529,000000,1.91,1.92,1.815,1.86,1012349,0
+HAIN.US,D,20250530,000000,1.88,1.915,1.825,1.87,1867833,0
+HAIN.US,D,20250602,000000,1.87,1.9,1.71,1.8,1633089,0
+HAIN.US,D,20250603,000000,1.81,1.845,1.71,1.78,1528858,0
+HAIN.US,D,20250604,000000,1.76,1.81,1.71,1.72,1220458,0
+HAIN.US,D,20250605,000000,1.71,1.715,1.64,1.68,1066256,0
+HAIN.US,D,20250606,000000,1.69,1.8,1.69,1.77,1269802,0
+HAIN.US,D,20250609,000000,1.79,1.9,1.79,1.89,1436369,0
+HAIN.US,D,20250610,000000,1.9,1.94,1.86,1.87,846601,0
+HAIN.US,D,20250611,000000,1.87,1.9,1.71,1.71,1502137,0
+HAIN.US,D,20250612,000000,1.71,1.77,1.675,1.7,942055,0
+HAIN.US,D,20250613,000000,1.67,1.705,1.61,1.62,1106089,0
+HAIN.US,D,20250616,000000,1.62,1.75,1.6,1.71,1577852,0
+HAIN.US,D,20250617,000000,1.7,1.73,1.65,1.7,1413469,0
+HAIN.US,D,20250618,000000,1.7,1.765,1.65,1.65,1347244,0
+HAIN.US,D,20250620,000000,1.67,1.7,1.584,1.59,3294716,0
+HAIN.US,D,20250623,000000,1.6,1.685,1.585,1.62,1528129,0
+HAIN.US,D,20250624,000000,1.63,1.69,1.59,1.67,2292492,0
+HAIN.US,D,20250625,000000,1.69,1.69,1.5,1.53,1852872,0
+HAIN.US,D,20250626,000000,1.56,1.6,1.49,1.5,1406391,0
+HAIN.US,D,20250627,000000,1.52,1.53,1.46,1.49,2285172,0
+HAIN.US,D,20250630,000000,1.5,1.535,1.47,1.52,1586412,0
+HAIN.US,D,20250701,000000,1.52,1.68,1.5019,1.66,1585846,0
+HAIN.US,D,20250702,000000,1.64,1.685,1.605,1.66,1421720,0
+HAIN.US,D,20250703,000000,1.67,1.69,1.63,1.66,751364,0
+HAIN.US,D,20250707,000000,1.68,1.6887,1.57,1.59,1132371,0
+HAIN.US,D,20250708,000000,1.6,1.71,1.58,1.62,1037377,0
+HAIN.US,D,20250709,000000,1.62,1.7,1.56,1.59,1129085,0
+HAIN.US,D,20250710,000000,1.61,1.72,1.58,1.61,2050591,0
+HAIN.US,D,20250711,000000,1.62,1.63,1.535,1.59,1021878,0
+HAIN.US,D,20250714,000000,1.58,1.64,1.56,1.61,1191549,0
+HAIN.US,D,20250715,000000,1.62,1.705,1.55,1.55,1629778,0
+HAIN.US,D,20250716,000000,1.55,1.64,1.55,1.59,944788,0
+HAIN.US,D,20250717,000000,1.6,1.62,1.56,1.57,955154,0
+HAIN.US,D,20250718,000000,1.59,1.6099,1.53,1.55,918962,0
+HAIN.US,D,20250721,000000,1.54,1.695,1.5318,1.69,1647599,0
+HAIN.US,D,20250722,000000,1.71,1.85,1.695,1.84,1997290,0
+HAIN.US,D,20250723,000000,1.86,1.9393,1.835,1.93,1417882,0
+HAIN.US,D,20250724,000000,1.9,1.9021,1.77,1.89,1280270,0
+HAIN.US,D,20250725,000000,1.87,1.9056,1.84,1.87,1035277,0
+HAIN.US,D,20250728,000000,1.82,1.88,1.7401,1.76,1045997,0
+HAIN.US,D,20250729,000000,1.78,1.78,1.67,1.68,1154668,0
+HAIN.US,D,20250730,000000,1.68,1.69,1.59,1.6,1015118,0
+HAIN.US,D,20250731,000000,1.58,1.625,1.5,1.57,1995393,0
+HAIN.US,D,20250801,000000,1.56,1.5997,1.52,1.54,1084718,0
+HAIN.US,D,20250804,000000,1.55,1.5809,1.52,1.52,856527,0
+HAIN.US,D,20250805,000000,1.53,1.56,1.475,1.52,1367165,0
+HAIN.US,D,20250806,000000,1.52,1.62,1.51,1.57,1019198,0
+HAIN.US,D,20250807,000000,1.59,1.67,1.58,1.65,1104796,0
+HAIN.US,D,20250808,000000,1.7,1.7,1.59,1.63,1421636,0
+HAIN.US,D,20250811,000000,1.64,1.6539,1.58,1.63,748657,0
+HAIN.US,D,20250812,000000,1.64,1.81,1.64,1.77,1577412,0
+HAIN.US,D,20250813,000000,1.79,1.91,1.78,1.86,1158521,0
+HAIN.US,D,20250814,000000,1.83,1.92,1.73,1.86,1614768,0
+HAIN.US,D,20250815,000000,1.89,1.92,1.8211,1.85,755347,0
+HAIN.US,D,20250818,000000,1.85,1.8899,1.77,1.81,860544,0
+HAIN.US,D,20250819,000000,1.83,1.865,1.76,1.79,648622,0
+HAIN.US,D,20250820,000000,1.822,1.83,1.7,1.72,1162375,0
+HAIN.US,D,20250821,000000,1.72,1.72,1.6746,1.7,510049,0
+HAIN.US,D,20250822,000000,1.73,1.8659,1.73,1.86,993464,0
+HAIN.US,D,20250825,000000,1.86,1.89,1.77,1.84,1844200,0
+HAIN.US,D,20250826,000000,1.84,1.84,1.72,1.765,751279,0
+HAIN.US,D,20250827,000000,1.76,1.8193,1.74,1.81,561138,0
+HAIN.US,D,20250828,000000,1.81,1.81,1.75,1.78,465912,0
+HAIN.US,D,20250829,000000,1.77,1.8399,1.77,1.8,848773,0
+HAIN.US,D,20250902,000000,1.78,1.87,1.78,1.81,862040,0
+HAIN.US,D,20250903,000000,1.79,1.84,1.79,1.82,646813,0
+HAIN.US,D,20250904,000000,1.82,1.86,1.7898,1.86,547847,0
+HAIN.US,D,20250905,000000,1.85,1.95,1.8,1.82,1019934,0
+HAIN.US,D,20250908,000000,1.82,1.88,1.76,1.86,1127390,0
+HAIN.US,D,20250909,000000,1.86,1.97,1.84,1.91,1181384,0
+HAIN.US,D,20250910,000000,1.92,2.06,1.86,1.95,1761878,0
+HAIN.US,D,20250911,000000,1.96,2.125,1.96,2.12,1097489,0
+HAIN.US,D,20250912,000000,2.1,2.17,2.02,2.15,2377572,0
+HAIN.US,D,20250915,000000,1.72,1.73,1.4211,1.62,12779468,0
+HAIN.US,D,20250916,000000,1.6,1.6099,1.47,1.49,4472431,0
+HAIN.US,D,20250917,000000,1.45,1.49,1.42,1.44,3192170,0
+HAIN.US,D,20250918,000000,1.43,1.55,1.43,1.49,2692324,0
+HAIN.US,D,20250919,000000,1.5,1.54,1.474,1.53,4825120,0
+HAIN.US,D,20250922,000000,1.68,1.8,1.62,1.65,3145286,0
+HAIN.US,D,20250923,000000,1.69,1.765,1.63,1.64,2371052,0
+HAIN.US,D,20250924,000000,1.64,1.675,1.6011,1.65,1100010,0
+HAIN.US,D,20250925,000000,1.65,1.66,1.54,1.56,1522028,0
+HAIN.US,D,20250926,000000,1.56,1.5939,1.53,1.54,1393494,0
+HAIN.US,D,20250929,000000,1.57,1.69,1.54,1.62,1584268,0
+HAIN.US,D,20250930,000000,1.61,1.64,1.535,1.58,2295740,0
+HAIN.US,D,20251001,000000,1.58,1.6,1.5,1.56,1680705,0
+HAIN.US,D,20251002,000000,1.56,1.59,1.53,1.54,1171456,0
+HAIN.US,D,20251003,000000,1.56,1.61,1.555,1.56,973796,0
+HAIN.US,D,20251006,000000,1.57,1.57,1.48,1.48,2059793,0
+HAIN.US,D,20251007,000000,1.49,1.49,1.42,1.43,1987244,0
+HAIN.US,D,20251008,000000,1.43,1.45,1.39,1.42,1538329,0
+HAIN.US,D,20251009,000000,1.4,1.465,1.38,1.4,1406856,0
+HAIN.US,D,20251010,000000,1.41,1.43,1.331,1.34,1511773,0
+HAIN.US,D,20251013,000000,1.34,1.3798,1.31,1.34,1286020,0
+HAIN.US,D,20251014,000000,1.33,1.34,1.29,1.33,1992524,0
+HAIN.US,D,20251015,000000,1.33,1.405,1.33,1.38,1025572,0
+HAIN.US,D,20251016,000000,1.39,1.445,1.33,1.33,1557376,0
+HAIN.US,D,20251017,000000,1.33,1.34,1.295,1.31,781142,0
+HAIN.US,D,20251020,000000,1.31,1.35,1.3,1.35,1194678,0
+HAIN.US,D,20251021,000000,1.35,1.41,1.32,1.38,1396069,0
+HAIN.US,D,20251022,000000,1.38,1.64,1.38,1.5,6852172,0
+HAIN.US,D,20251023,000000,1.5,1.5,1.42,1.5,1368061,0
+HAIN.US,D,20251024,000000,1.52,1.52,1.44,1.44,746863,0
+HAIN.US,D,20251027,000000,1.44,1.47,1.382,1.4,1217867,0
+HAIN.US,D,20251028,000000,1.4,1.41,1.34,1.35,1014963,0
+HAIN.US,D,20251029,000000,1.33,1.365,1.3,1.31,1194132,0
+HAIN.US,D,20251030,000000,1.3,1.34,1.2716,1.29,1444293,0
+HAIN.US,D,20251031,000000,1.28,1.28,1.14,1.16,3130114,0
+HAIN.US,D,20251103,000000,1.16,1.2,1.1,1.11,1530425,0
+HAIN.US,D,20251104,000000,1.11,1.175,1.08,1.11,2480756,0
+HAIN.US,D,20251105,000000,1.12,1.14,1.08,1.11,1272203,0
+HAIN.US,D,20251106,000000,1.11,1.1252,1.03,1.07,2302716,0
+HAIN.US,D,20251107,000000,1.12,1.22,1.01,1.2,4341001,0
+HAIN.US,D,20251110,000000,1.2,1.31,1.14,1.26,4614281,0
+HAIN.US,D,20251111,000000,1.26,1.3,1.235,1.27,987370,0
+HAIN.US,D,20251112,000000,1.27,1.455,1.27,1.42,2092764,0
+HAIN.US,D,20251113,000000,1.41,1.44,1.36,1.39,1238652,0
+HAIN.US,D,20251114,000000,1.33,1.385,1.305,1.36,1090014,0
+HAIN.US,D,20251117,000000,1.37,1.37,1.25,1.26,1007925,0
+HAIN.US,D,20251118,000000,1.27,1.27,1.17,1.2,1165029,0
+HAIN.US,D,20251119,000000,1.19,1.205,1.13,1.2,1208929,0
+HAIN.US,D,20251120,000000,1.24,1.2575,1.095,1.11,2013103,0
+HAIN.US,D,20251121,000000,1.12,1.19,1.11,1.15,1562661,0
+HAIN.US,D,20251124,000000,1.2,1.24,1.08,1.08,2231539,0
+HAIN.US,D,20251125,000000,1.09,1.1253,1.06,1.08,1155585,0
+HAIN.US,D,20251126,000000,1.08,1.11,1.06,1.07,1464873,0
+HAIN.US,D,20251128,000000,1.1,1.12,1.07,1.1,997253,0
+HAIN.US,D,20251201,000000,1.1,1.13,1.07,1.08,1594886,0
+HAIN.US,D,20251202,000000,1.1,1.1,1.045,1.07,1499894,0
+HAIN.US,D,20251203,000000,1.07,1.106,1.04,1.07,1195358,0
+HAIN.US,D,20251204,000000,1.07,1.095,1.03,1.07,1569678,0
+HAIN.US,D,20251205,000000,1.07,1.0889,1.03,1.03,1165406,0
+HAIN.US,D,20251208,000000,1.04,1.04,1,1.01,1679980,0
+HAIN.US,D,20251209,000000,1.02,1.05,1.01,1.03,935182,0
+HAIN.US,D,20251210,000000,1.03,1.08,1.025,1.05,1757698,0
+HAIN.US,D,20251211,000000,1.06,1.11,1.06,1.09,2025425,0
+HAIN.US,D,20251212,000000,1.09,1.145,1.09,1.12,1469593,0
+HAIN.US,D,20251215,000000,1.19,1.2399,1.145,1.17,2727466,0
+HAIN.US,D,20251216,000000,1.17,1.18,1.1001,1.11,1272586,0
+HAIN.US,D,20251217,000000,1.11,1.2199,1.095,1.17,2752368,0
+HAIN.US,D,20251218,000000,1.16,1.22,1.135,1.15,1463042,0
+HAIN.US,D,20251219,000000,1.15,1.21,1.12,1.18,4602602,0
+HAIN.US,D,20251222,000000,1.15,1.22,1.11,1.19,3344393,0
+HAIN.US,D,20251223,000000,1.18,1.18,1.13,1.14,1025229,0
+HAIN.US,D,20251224,000000,1.12,1.18,1.12,1.15,645509,0
+HAIN.US,D,20251226,000000,1.14,1.185,1.14,1.16,1106835,0
+HAIN.US,D,20251229,000000,1.15,1.2,1.11,1.12,3225094,0
+HAIN.US,D,20251230,000000,1.12,1.145,1.07,1.07,1615021,0
+HAIN.US,D,20251231,000000,1.07,1.09,1.055,1.07,1474548,0
+HAIN.US,D,20260102,000000,1.08,1.08,1.04,1.05,999406,0
+HAIN.US,D,20260105,000000,1.04,1.22,1.02,1.11,5282385,0
+HAIN.US,D,20260106,000000,1.11,1.16,1.08,1.1,1844490,0
+HAIN.US,D,20260107,000000,1.11,1.18,1.1,1.16,2166883,0
+HAIN.US,D,20260108,000000,1.17,1.23,1.15,1.21,1161081,0
+HAIN.US,D,20260109,000000,1.2,1.22,1.16,1.18,619142,0
+HAIN.US,D,20260112,000000,1.19,1.215,1.135,1.19,1560516,0
+HAIN.US,D,20260113,000000,1.18,1.21,1.16,1.17,1095980,0
+HAIN.US,D,20260114,000000,1.17,1.19,1.135,1.16,945388,0
+HAIN.US,D,20260115,000000,1.15,1.21,1.15,1.19,553393,0
+HAIN.US,D,20260116,000000,1.19,1.23,1.16,1.22,1201836,0
+HAIN.US,D,20260120,000000,1.19,1.23,1.15,1.17,4250041,0
+HAIN.US,D,20260121,000000,1.18,1.18,1.09,1.11,2518039,0
+HAIN.US,D,20260122,000000,1.11,1.27,1.11,1.25,2616796,0
+HAIN.US,D,20260123,000000,1.26,1.32,1.25,1.26,1094369,0
+HAIN.US,D,20260126,000000,1.27,1.275,1.145,1.17,2628228,0
+HAIN.US,D,20260127,000000,1.17,1.29,1.125,1.28,2698706,0
+HAIN.US,D,20260128,000000,1.28,1.3586,1.2605,1.28,1512610,0
+HAIN.US,D,20260129,000000,1.29,1.295,1.19,1.2,921604,0
+HAIN.US,D,20260130,000000,1.22,1.237,1.16,1.21,1053963,0
+HAIN.US,D,20260202,000000,1.38,1.48,1.23,1.24,7407368,0
+HAIN.US,D,20260203,000000,1.25,1.34,1.16,1.2,2709249,0
+HAIN.US,D,20260204,000000,1.22,1.23,1.13,1.18,2242926,0
+HAIN.US,D,20260205,000000,1.17,1.21,1.135,1.18,1531284,0
+HAIN.US,D,20260206,000000,1.18,1.245,1.18,1.23,2406647,0
+HAIN.US,D,20260209,000000,1.13,1.16,0.910001,0.9901,6195017,0
+HAIN.US,D,20260210,000000,0.98,0.98,0.8199,0.9,9951699,0
+HAIN.US,D,20260211,000000,0.9016,0.91825,0.85,0.9001,2209465,0
+HAIN.US,D,20260212,000000,0.9,0.9399,0.8626,0.9073,1984059,0
+HAIN.US,D,20260213,000000,0.9129,0.9865,0.9129,0.9568,1103306,0
+HAIN.US,D,20260217,000000,0.9441,0.9741,0.86075,0.882,1402627,0
+HAIN.US,D,20260218,000000,0.89,0.955,0.89,0.9535,1839710,0
diff --git a/daily/us/nasdaq stocks/1/hbanz.us.txt b/daily/us/nasdaq stocks/1/hbanz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a06d87ad6c4ee85a38fbba910f77fbe97b0fe6c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hbanz.us.txt	
@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HBANZ.US,D,20260203,000000,21.1,21.11,20.95,21.07,45213,0
+HBANZ.US,D,20260204,000000,21,21.15,20.94,21.11,24782,0
+HBANZ.US,D,20260205,000000,20.96,21.1699,20.96,21.03,14093,0
+HBANZ.US,D,20260206,000000,21.0062,21.27,21.0062,21.215,237129,0
+HBANZ.US,D,20260209,000000,21.17,21.42,21.17,21.32,68672,0
+HBANZ.US,D,20260210,000000,21.35,21.66,21.35,21.65,22460,0
+HBANZ.US,D,20260211,000000,21.57,21.71,21.525,21.64,42894,0
+HBANZ.US,D,20260212,000000,21.64,21.7,21.45,21.655,137255,0
+HBANZ.US,D,20260213,000000,21.69,21.7,21.53,21.61,28715,0
+HBANZ.US,D,20260217,000000,21.71,21.85,21.5301,21.83,205051,0
+HBANZ.US,D,20260218,000000,21.795,21.955,21.7771,21.93,60294,0
diff --git a/daily/us/nasdaq stocks/1/hcm.us.txt b/daily/us/nasdaq stocks/1/hcm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a1044197eddcffb2b92e104adea0075b31dc727
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hcm.us.txt	
@@ -0,0 +1,2496 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HCM.US,D,20160317,000000,13.4,14.2,13.4,13.4,2254385,0
+HCM.US,D,20160318,000000,13.42,13.5,13.3,13.5,299543,0
+HCM.US,D,20160321,000000,13.5,13.75,13.35,13.5,137757,0
+HCM.US,D,20160322,000000,13.21,13.5,13.21,13.38,150075,0
+HCM.US,D,20160323,000000,13.35,13.5,13.35,13.38,93375,0
+HCM.US,D,20160324,000000,13.5,13.54,13.35,13.49,67712,0
+HCM.US,D,20160328,000000,13.5,13.5,13.2,13.36,25679,0
+HCM.US,D,20160329,000000,13.35,13.42,13.3,13.33,45976,0
+HCM.US,D,20160330,000000,13.3418,13.35,13.235,13.25,56982,0
+HCM.US,D,20160331,000000,13.2,13.35,13.2,13.2,46037,0
+HCM.US,D,20160401,000000,13.5,13.54,13.2125,13.5,42392,0
+HCM.US,D,20160404,000000,13.4,13.5599,13.3018,13.41,53764,0
+HCM.US,D,20160405,000000,13.41,13.41,13.24,13.25,61367,0
+HCM.US,D,20160406,000000,13.5,13.5,13.21,13.34,175354,0
+HCM.US,D,20160407,000000,13.02,13.495,13.02,13.3,36905,0
+HCM.US,D,20160408,000000,13.4999,13.5,13.3,13.3,10654,0
+HCM.US,D,20160411,000000,13.36,13.492,13.3,13.31,259539,0
+HCM.US,D,20160412,000000,13.35,14.7,13.35,13.37,106238,0
+HCM.US,D,20160413,000000,13.64,13.68,13.41,13.41,33826,0
+HCM.US,D,20160414,000000,13.61,13.61,13.3747,13.46,10600,0
+HCM.US,D,20160415,000000,13.49,13.54,13.47,13.48,15658,0
+HCM.US,D,20160418,000000,13.54,13.6518,13.48,13.48,26477,0
+HCM.US,D,20160419,000000,13.46,13.5001,13.35,13.35,18248,0
+HCM.US,D,20160420,000000,13.4,13.81,13.35,13.52,180228,0
+HCM.US,D,20160421,000000,13.4,13.51,13.4,13.4,30092,0
+HCM.US,D,20160422,000000,13.4,13.45,13.3,13.4,64742,0
+HCM.US,D,20160425,000000,13.4,13.4878,13.3,13.41,51019,0
+HCM.US,D,20160426,000000,13.4,13.4707,13.375,13.45,17600,0
+HCM.US,D,20160427,000000,13.4,13.45,13.4,13.4,9524,0
+HCM.US,D,20160428,000000,13.4,13.43,13.1,13.33,43190,0
+HCM.US,D,20160429,000000,13.2,13.25,12.72,13.1,59049,0
+HCM.US,D,20160502,000000,13.15,13.15,9.8,12.95,47412,0
+HCM.US,D,20160503,000000,12.5,13,12.355,13,20763,0
+HCM.US,D,20160504,000000,12.43,13.08,12.23,13.08,79641,0
+HCM.US,D,20160505,000000,13.18,13.2399,12.2001,12.5,9900,0
+HCM.US,D,20160506,000000,12.65,13.8,12.65,13.8,16113,0
+HCM.US,D,20160509,000000,12.59,13.38,12.54,13.35,8650,0
+HCM.US,D,20160510,000000,13.45,13.45,12.87,12.93,35571,0
+HCM.US,D,20160511,000000,13.0001,13.15,13,13.02,39928,0
+HCM.US,D,20160512,000000,12.8636,12.9,12.8,12.8,2300,0
+HCM.US,D,20160513,000000,12.53,12.895,12.5,12.5,10073,0
+HCM.US,D,20160516,000000,12.53,12.8,12.39,12.77,28479,0
+HCM.US,D,20160517,000000,12.51,12.899,12.5001,12.51,4655,0
+HCM.US,D,20160518,000000,12.53,12.7,12.3701,12.48,18828,0
+HCM.US,D,20160519,000000,12.41,12.77,12.1,12.68,60602,0
+HCM.US,D,20160520,000000,12.5,12.54,12.32,12.32,7544,0
+HCM.US,D,20160523,000000,12.5001,12.725,12.45,12.5,4910,0
+HCM.US,D,20160524,000000,12.39,12.74,12.3112,12.5,46015,0
+HCM.US,D,20160525,000000,12.5,12.67,12.5,12.52,4300,0
+HCM.US,D,20160526,000000,12.5,12.78,12.5,12.53,6402,0
+HCM.US,D,20160527,000000,12.87,13.14,12.87,13.1,10645,0
+HCM.US,D,20160531,000000,13.27,13.5,13.11,13.44,20168,0
+HCM.US,D,20160601,000000,13.5,13.5,13.3,13.45,20538,0
+HCM.US,D,20160602,000000,13.5,13.6388,13.5,13.51,106174,0
+HCM.US,D,20160603,000000,13.435,13.73,13.28,13.46,49918,0
+HCM.US,D,20160606,000000,13.5,13.8,13.5,13.53,18410,0
+HCM.US,D,20160607,000000,13.82,13.8999,13.66,13.75,12081,0
+HCM.US,D,20160608,000000,13.9,14.29,13.88,14.02,28336,0
+HCM.US,D,20160609,000000,13.97,14.49,13.8,13.8,1060,0
+HCM.US,D,20160610,000000,13.85,14.08,13.8,13.95,17399,0
+HCM.US,D,20160613,000000,13.95,14.175,13.41,13.41,49780,0
+HCM.US,D,20160614,000000,13.5,13.65,13.36,13.36,70922,0
+HCM.US,D,20160615,000000,13.97,14.2,13.635,14.18,25259,0
+HCM.US,D,20160616,000000,14.1799,14.18,13.47,13.47,27038,0
+HCM.US,D,20160617,000000,13.48,14,13.48,14,26400,0
+HCM.US,D,20160620,000000,14.18,14.18,13.7,13.7,4800,0
+HCM.US,D,20160621,000000,13.8018,13.9,13.7,13.72,1216,0
+HCM.US,D,20160622,000000,13.97,14,13.7876,13.7876,550,0
+HCM.US,D,20160623,000000,13.81,13.8161,13.81,13.8161,826,0
+HCM.US,D,20160624,000000,13,13.7,13,13.225,15751,0
+HCM.US,D,20160627,000000,13.36,13.36,12.95,12.95,12008,0
+HCM.US,D,20160628,000000,12.98,13.11,12.97,13.0576,3001,0
+HCM.US,D,20160629,000000,13.12,13.28,12.99,13.28,8648,0
+HCM.US,D,20160630,000000,13.11,13.29,12.99,13.15,24430,0
+HCM.US,D,20160701,000000,13.15,13.22,13.023,13.15,60916,0
+HCM.US,D,20160705,000000,13.02,13.4,12.99,13,13436,0
+HCM.US,D,20160706,000000,13.03,13.08,12.99,13.08,4657,0
+HCM.US,D,20160707,000000,13.04,13.36,12.99,13.34,72800,0
+HCM.US,D,20160708,000000,13.28,13.888,13.0701,13.76,6370,0
+HCM.US,D,20160711,000000,13.5,13.55,13.0001,13.355,13308,0
+HCM.US,D,20160712,000000,13.29,13.29,12.95,12.99,94202,0
+HCM.US,D,20160713,000000,13.01,13.27,12.95,13.03,1388,0
+HCM.US,D,20160714,000000,13.09,13.54,13.09,13.5,9104,0
+HCM.US,D,20160715,000000,13.011,13.48,13.011,13.48,1345,0
+HCM.US,D,20160718,000000,13.35,13.35,13.129,13.29,1540,0
+HCM.US,D,20160719,000000,13.18,13.522,12.96,13,9676,0
+HCM.US,D,20160720,000000,13.0926,13.28,13,13.01,3183,0
+HCM.US,D,20160721,000000,13.0101,13.11,13,13,1769,0
+HCM.US,D,20160722,000000,13,13.13,12.93,12.93,3761,0
+HCM.US,D,20160725,000000,12.97,13.1,12.97,13.08,13041,0
+HCM.US,D,20160726,000000,13.0511,13.23,12.995,13.085,7934,0
+HCM.US,D,20160727,000000,13.02,13.18,12.891,13.18,5685,0
+HCM.US,D,20160728,000000,12.921,13.11,12.921,13.11,1101,0
+HCM.US,D,20160729,000000,13.13,13.13,12.9,13.13,9242,0
+HCM.US,D,20160801,000000,13.13,13.32,12.98,13.1999,73419,0
+HCM.US,D,20160802,000000,13.27,13.3,13.01,13.09,9524,0
+HCM.US,D,20160803,000000,13,13.01,12.94,13.001,20569,0
+HCM.US,D,20160804,000000,13.07,13.11,13,13.01,7648,0
+HCM.US,D,20160805,000000,12.95,13.1,12.95,13.03,14447,0
+HCM.US,D,20160808,000000,13.07,13.1489,12.95,13.02,7911,0
+HCM.US,D,20160809,000000,13.01,13.0434,13,13.019,7620,0
+HCM.US,D,20160810,000000,13.0001,13.0001,12.9,12.93,96200,0
+HCM.US,D,20160811,000000,12.99,12.99,12.64,12.83,48228,0
+HCM.US,D,20160812,000000,12.15,13.178,12.15,13.14,61771,0
+HCM.US,D,20160815,000000,12.6,12.94,12.5001,12.94,54508,0
+HCM.US,D,20160816,000000,12.8,12.9,12.3971,12.71,47240,0
+HCM.US,D,20160817,000000,12.75,12.88,12.56,12.8,66472,0
+HCM.US,D,20160818,000000,12.8,12.8,12.4,12.74,37858,0
+HCM.US,D,20160819,000000,12.68,12.74,12.26,12.42,143877,0
+HCM.US,D,20160822,000000,12.59,12.63,12.28,12.5,42051,0
+HCM.US,D,20160823,000000,12.67,13,12.34,12.72,15729,0
+HCM.US,D,20160824,000000,12.62,12.73,12.3401,12.7,40265,0
+HCM.US,D,20160825,000000,12.6,12.7,12.345,12.7,69213,0
+HCM.US,D,20160826,000000,12.61,13.0499,12.58,12.95,4900,0
+HCM.US,D,20160829,000000,12.87,13.0499,12.58,12.9999,2100,0
+HCM.US,D,20160830,000000,12.47,12.75,12.33,12.42,63653,0
+HCM.US,D,20160831,000000,12.65,12.79,12.34,12.45,38842,0
+HCM.US,D,20160901,000000,12.495,12.56,12.41,12.445,22641,0
+HCM.US,D,20160902,000000,12.45,12.6934,12.4,12.54,15691,0
+HCM.US,D,20160906,000000,12.46,12.67,12.37,12.53,80335,0
+HCM.US,D,20160907,000000,12.63,12.6999,12.39,12.52,8206,0
+HCM.US,D,20160908,000000,12.51,12.56,12.41,12.5,22596,0
+HCM.US,D,20160909,000000,12.4,12.6,12.37,12.5,21513,0
+HCM.US,D,20160912,000000,12.5,12.53,12.45,12.5,8873,0
+HCM.US,D,20160913,000000,12.5,12.55,12.36,12.5,38548,0
+HCM.US,D,20160914,000000,12.5,12.64,12.36,12.438,36288,0
+HCM.US,D,20160915,000000,12.44,12.45,12.3627,12.38,20400,0
+HCM.US,D,20160916,000000,12.33,12.47,12.31,12.47,23186,0
+HCM.US,D,20160919,000000,12.31,12.35,12.08,12.29,59490,0
+HCM.US,D,20160920,000000,12.25,12.26,12.05,12.19,55750,0
+HCM.US,D,20160921,000000,12.2472,12.2472,12.2472,12.2472,200,0
+HCM.US,D,20160922,000000,12.22,12.3478,12.04,12.1,5536,0
+HCM.US,D,20160923,000000,12.27,12.27,11.88,12.01,14275,0
+HCM.US,D,20160926,000000,12.09,12.48,11.88,12.17,100884,0
+HCM.US,D,20160927,000000,12.26,12.3,11.87,12.06,52800,0
+HCM.US,D,20160928,000000,12.16,12.26,11.8101,12.095,10008,0
+HCM.US,D,20160929,000000,12.15,12.48,11.965,12,23342,0
+HCM.US,D,20160930,000000,11.98,12.05,11.9,11.9,27980,0
+HCM.US,D,20161003,000000,12,12.1,11.89,11.99,25126,0
+HCM.US,D,20161004,000000,11.975,12.208,11.95,12.1,85212,0
+HCM.US,D,20161005,000000,12.1,12.26,12,12.17,50389,0
+HCM.US,D,20161006,000000,12.07,12.3,11.91,11.91,172421,0
+HCM.US,D,20161007,000000,12.01,12.05,11.8,11.81,200297,0
+HCM.US,D,20161010,000000,11.77,11.95,11.625,11.77,194042,0
+HCM.US,D,20161011,000000,11.66,11.77,11.335,11.59,133858,0
+HCM.US,D,20161012,000000,11.54,11.65,11.26,11.26,283162,0
+HCM.US,D,20161013,000000,11.29,11.595,11.11,11.4,168949,0
+HCM.US,D,20161014,000000,11.35,11.485,10.61,11.3,33861,0
+HCM.US,D,20161017,000000,11.21,11.54,11.11,11.39,72836,0
+HCM.US,D,20161018,000000,11.23,11.725,11.23,11.54,104793,0
+HCM.US,D,20161019,000000,11.51,11.55,11.4,11.5,100680,0
+HCM.US,D,20161020,000000,11.44,11.7,11.44,11.7,100715,0
+HCM.US,D,20161021,000000,11.5,11.8,11.48,11.67,343242,0
+HCM.US,D,20161024,000000,11.84,11.84,11.4701,11.63,93742,0
+HCM.US,D,20161025,000000,11.55,11.84,11.54,11.79,115882,0
+HCM.US,D,20161026,000000,11.59,11.76,11.56,11.76,34115,0
+HCM.US,D,20161027,000000,11.97,11.97,11.4,11.82,18990,0
+HCM.US,D,20161028,000000,11.73,12.41,11.65,11.88,118772,0
+HCM.US,D,20161031,000000,12.38,12.39,11.81,12.06,12020,0
+HCM.US,D,20161101,000000,12.18,12.18,11.8001,11.94,7088,0
+HCM.US,D,20161102,000000,12.36,12.37,11.82,12.05,39445,0
+HCM.US,D,20161103,000000,11.96,12.09,11.8,11.92,74158,0
+HCM.US,D,20161104,000000,11.99,12,11.895,12,36704,0
+HCM.US,D,20161107,000000,12,12.12,11.79,11.86,14701,0
+HCM.US,D,20161108,000000,11.89,11.93,11.7176,11.78,4999,0
+HCM.US,D,20161109,000000,11.8,13.8,11.75,12.18,14756,0
+HCM.US,D,20161110,000000,13.2,13.2,11.64,12.5,25511,0
+HCM.US,D,20161111,000000,12.48,13,12.01,12.1,6145,0
+HCM.US,D,20161114,000000,12,12.38,11.82,12.15,17756,0
+HCM.US,D,20161115,000000,12.18,12.3,11.78,11.8,7803,0
+HCM.US,D,20161116,000000,11.81,12.3,11.81,11.96,17683,0
+HCM.US,D,20161117,000000,12.2,12.36,11.9,12.01,17590,0
+HCM.US,D,20161118,000000,12,12.98,11.92,12.31,49760,0
+HCM.US,D,20161121,000000,12.29,12.66,12.19,12.49,34792,0
+HCM.US,D,20161122,000000,12.45,12.57,12.245,12.56,26050,0
+HCM.US,D,20161123,000000,12.37,12.57,12.37,12.57,33197,0
+HCM.US,D,20161125,000000,12.57,12.57,12.57,12.57,101,0
+HCM.US,D,20161128,000000,13,13,12.58,13,38104,0
+HCM.US,D,20161129,000000,13.17,13.17,12.95,13,23081,0
+HCM.US,D,20161130,000000,12.92,13.97,12.92,13.84,16939,0
+HCM.US,D,20161201,000000,13.84,14.015,13.5105,13.62,26270,0
+HCM.US,D,20161202,000000,14.089,16.06,13.5784,14.36,32912,0
+HCM.US,D,20161205,000000,14.5,15.57,14.5,14.87,37080,0
+HCM.US,D,20161206,000000,14.98,14.98,14.53,14.94,27794,0
+HCM.US,D,20161207,000000,14.81,14.84,14.56,14.79,19793,0
+HCM.US,D,20161208,000000,14.76,14.76,13.95,14.49,7229,0
+HCM.US,D,20161209,000000,14,14.47,13.905,14,34986,0
+HCM.US,D,20161212,000000,13.86,14.29,13.75,13.75,40128,0
+HCM.US,D,20161213,000000,14.02,14.68,13.97,14.67,14451,0
+HCM.US,D,20161214,000000,14.93,14.94,14.72,14.77,1657,0
+HCM.US,D,20161215,000000,14.83,14.94,14.2,14.65,36082,0
+HCM.US,D,20161216,000000,14.77,14.77,14,14.03,22867,0
+HCM.US,D,20161219,000000,14,14.19,13.7,14.19,54239,0
+HCM.US,D,20161220,000000,14.07,14.3,13.43,14.3,56877,0
+HCM.US,D,20161221,000000,14.23,14.25,14,14,6532,0
+HCM.US,D,20161222,000000,14,14.23,13.955,14.23,2717,0
+HCM.US,D,20161223,000000,14.09,14.09,13.18,13.855,7219,0
+HCM.US,D,20161227,000000,14,14.2,13.7,14.1,9715,0
+HCM.US,D,20161228,000000,14.14,14.29,13.7501,13.9209,8645,0
+HCM.US,D,20161229,000000,13.87,14.1,13.63,13.71,15878,0
+HCM.US,D,20161230,000000,14.255,14.88,13.52,13.57,41330,0
+HCM.US,D,20170103,000000,14.2,14.95,14.19,14.95,5774,0
+HCM.US,D,20170104,000000,14.8,14.8,14.17,14.3,57129,0
+HCM.US,D,20170105,000000,14.23,14.35,13.66,14.29,60616,0
+HCM.US,D,20170106,000000,14.02,14.5,13.75,14,19958,0
+HCM.US,D,20170109,000000,14.29,14.45,13.56,13.64,92182,0
+HCM.US,D,20170110,000000,13.86,16,13.55,13.7,34203,0
+HCM.US,D,20170111,000000,13.73,14,13.6,13.97,13128,0
+HCM.US,D,20170112,000000,13.87,15.01,13.825,13.825,56065,0
+HCM.US,D,20170113,000000,14.05,14.06,13.78,13.81,2320,0
+HCM.US,D,20170117,000000,13.68,14.12,13.57,13.8,16882,0
+HCM.US,D,20170118,000000,13.93,14,13.7809,13.85,7742,0
+HCM.US,D,20170119,000000,13.82,14.1,13.55,13.83,16098,0
+HCM.US,D,20170120,000000,14,14,13.51,13.89,8978,0
+HCM.US,D,20170123,000000,14.49,14.49,13.6,13.63,25797,0
+HCM.US,D,20170124,000000,13.71,14.06,13.2,13.2,13502,0
+HCM.US,D,20170125,000000,14.15,14.15,13.75,13.97,9628,0
+HCM.US,D,20170126,000000,13.85,13.85,13.5,13.59,17141,0
+HCM.US,D,20170127,000000,13.7,13.87,13.6932,13.87,3928,0
+HCM.US,D,20170130,000000,14.03,14.33,14.03,14.12,3092,0
+HCM.US,D,20170131,000000,13.9215,14.6,13.75,14.09,9023,0
+HCM.US,D,20170201,000000,13.86,14.2,13.86,13.96,25729,0
+HCM.US,D,20170202,000000,14.1447,14.17,13.73,13.98,8304,0
+HCM.US,D,20170203,000000,13.99,14.025,13.8,13.97,7834,0
+HCM.US,D,20170206,000000,13.81,13.89,13.64,13.64,32246,0
+HCM.US,D,20170207,000000,13.7824,13.99,13.64,13.74,12969,0
+HCM.US,D,20170208,000000,13.67,13.78,13.5,13.5,10706,0
+HCM.US,D,20170209,000000,13.51,13.7,13.51,13.7,1847,0
+HCM.US,D,20170210,000000,13.51,13.635,13.4901,13.59,701,0
+HCM.US,D,20170213,000000,13.54,13.76,13.49,13.49,5662,0
+HCM.US,D,20170214,000000,13.5,13.64,13.44,13.53,27410,0
+HCM.US,D,20170215,000000,13.62,13.68,13.53,13.53,3516,0
+HCM.US,D,20170216,000000,13.41,13.415,13.36,13.4,9747,0
+HCM.US,D,20170217,000000,13.4,13.4,13.35,13.38,3223,0
+HCM.US,D,20170221,000000,13.4,13.4,13.3,13.32,3582,0
+HCM.US,D,20170222,000000,13.28,13.61,13.2603,13.4,7526,0
+HCM.US,D,20170223,000000,13.4,13.4,13.4,13.4,3776,0
+HCM.US,D,20170224,000000,13.0033,13.8253,13.0033,13.34,1601,0
+HCM.US,D,20170227,000000,13.46,13.5,13.37,13.38,11479,0
+HCM.US,D,20170228,000000,13.51,13.68,12.73,12.74,14663,0
+HCM.US,D,20170301,000000,13,13,12.727,12.9,57207,0
+HCM.US,D,20170302,000000,13,13.515,12.62,13,92150,0
+HCM.US,D,20170303,000000,13.65,14.33,13,13.11,263500,0
+HCM.US,D,20170306,000000,13.66,14.85,13.2,14.85,332721,0
+HCM.US,D,20170307,000000,15.18,15.18,14.28,14.28,216063,0
+HCM.US,D,20170308,000000,14.42,14.94,14.36,14.36,182891,0
+HCM.US,D,20170309,000000,14.53,14.68,14.16,14.25,20235,0
+HCM.US,D,20170310,000000,14.26,14.34,14.15,14.16,46493,0
+HCM.US,D,20170313,000000,14.76,16,14.5,15.97,210381,0
+HCM.US,D,20170314,000000,15.9,16.67,15.74,16,108690,0
+HCM.US,D,20170315,000000,16.19,21.77,16.0441,20.54,135842,0
+HCM.US,D,20170316,000000,20.15,20.25,18.701,18.99,144472,0
+HCM.US,D,20170317,000000,18.96,19.46,18.727,19,32662,0
+HCM.US,D,20170320,000000,19.5,20.47,18.5,18.76,127413,0
+HCM.US,D,20170321,000000,19.99,19.99,18.86,19.43,31269,0
+HCM.US,D,20170322,000000,18.92,19.04,18.58,18.75,36423,0
+HCM.US,D,20170323,000000,18.77,19.5,18.51,18.71,47098,0
+HCM.US,D,20170324,000000,18.94,19.17,18.8,19.01,40419,0
+HCM.US,D,20170327,000000,18.98,19.63,18.91,19.58,59484,0
+HCM.US,D,20170328,000000,19.63,20.91,19.35,19.51,40221,0
+HCM.US,D,20170329,000000,19.71,19.7635,19.5,19.615,18860,0
+HCM.US,D,20170330,000000,19.75,21.7,19.7,20.57,60407,0
+HCM.US,D,20170331,000000,20.5,20.76,19.95,19.95,29767,0
+HCM.US,D,20170403,000000,20.12,20.189,19.8,20.12,20491,0
+HCM.US,D,20170404,000000,20.15,21.12,19,19.45,44928,0
+HCM.US,D,20170405,000000,19.63,20.47,19.5,20.25,20191,0
+HCM.US,D,20170406,000000,20.29,20.72,20.13,20.13,35671,0
+HCM.US,D,20170407,000000,20.68,20.7,20.25,20.27,43885,0
+HCM.US,D,20170410,000000,20.35,20.61,20.03,20.15,26574,0
+HCM.US,D,20170411,000000,20,20.25,19.8,19.8,13063,0
+HCM.US,D,20170412,000000,20,20.08,19.89,20,32816,0
+HCM.US,D,20170413,000000,19.97,20.17,19.85,20.14,9278,0
+HCM.US,D,20170417,000000,20.2,20.2,20,20.08,4725,0
+HCM.US,D,20170418,000000,19.97,20.22,19,19.01,20803,0
+HCM.US,D,20170419,000000,19.15,19.65,18.892,19.21,14979,0
+HCM.US,D,20170420,000000,19.57,19.87,18.51,18.51,18292,0
+HCM.US,D,20170421,000000,18.75,19.22,18,18.33,36273,0
+HCM.US,D,20170424,000000,18.47,19.1,18.3888,18.88,13487,0
+HCM.US,D,20170425,000000,19.07,19.82,18.88,19.82,27305,0
+HCM.US,D,20170426,000000,19.79,19.9,19.47,19.47,14765,0
+HCM.US,D,20170427,000000,19.63,19.7,18.55,18.59,19717,0
+HCM.US,D,20170428,000000,18.75,19.49,18.75,19.49,5530,0
+HCM.US,D,20170501,000000,19.54,19.54,19.01,19.02,3788,0
+HCM.US,D,20170502,000000,19.25,19.4,18.3,18.3,14752,0
+HCM.US,D,20170503,000000,18.41,19.09,18.3,19.09,7111,0
+HCM.US,D,20170504,000000,19,19,18.64,18.68,5715,0
+HCM.US,D,20170505,000000,18.76,18.96,18.69,18.96,3883,0
+HCM.US,D,20170508,000000,19,19.23,18.69,19.18,20062,0
+HCM.US,D,20170509,000000,19.34,19.34,18.67,19.26,10335,0
+HCM.US,D,20170510,000000,19.34,19.34,18.73,18.78,3604,0
+HCM.US,D,20170511,000000,18.75,19.18,18.75,18.99,4974,0
+HCM.US,D,20170512,000000,18.92,19.74,18.83,18.87,18471,0
+HCM.US,D,20170515,000000,19.35,20.5,19.04,19.88,54809,0
+HCM.US,D,20170516,000000,19.86,20.98,19.82,20.02,32008,0
+HCM.US,D,20170517,000000,20.13,20.8,19.8708,20.8,31655,0
+HCM.US,D,20170518,000000,20.75,20.75,19.5804,19.7,7332,0
+HCM.US,D,20170519,000000,19.92,20.53,19.92,20.22,12189,0
+HCM.US,D,20170522,000000,20.22,21.78,20.15,20.15,49999,0
+HCM.US,D,20170523,000000,20.57,21.44,20.23,20.52,28230,0
+HCM.US,D,20170524,000000,20.53,21.25,20.36,20.75,12302,0
+HCM.US,D,20170525,000000,20.85,21.005,20.41,20.75,10093,0
+HCM.US,D,20170526,000000,20.85,21.4,20.45,20.99,23359,0
+HCM.US,D,20170530,000000,21.3,21.3,20.502,20.83,14456,0
+HCM.US,D,20170531,000000,20.83,21.75,20.65,21.23,51504,0
+HCM.US,D,20170601,000000,20.92,21.2,20.351,21,20969,0
+HCM.US,D,20170602,000000,20.26,21,20.26,20.59,7263,0
+HCM.US,D,20170605,000000,20.56,21.22,20.24,20.685,39448,0
+HCM.US,D,20170606,000000,20.6,20.7,20.53,20.54,3590,0
+HCM.US,D,20170607,000000,20.41,20.45,20.26,20.45,7390,0
+HCM.US,D,20170608,000000,20.32,20.84,20.21,20.84,20438,0
+HCM.US,D,20170609,000000,20.6,20.6,19.81,19.885,36610,0
+HCM.US,D,20170612,000000,20.08,20.8625,19.8,20.52,46895,0
+HCM.US,D,20170613,000000,20.69,21.19,20.56,21.09,47420,0
+HCM.US,D,20170614,000000,21,21.2,20.94,21.15,79136,0
+HCM.US,D,20170615,000000,21.25,22.9,21.25,22.63,88434,0
+HCM.US,D,20170616,000000,22.71,23.11,22.62,22.93,21435,0
+HCM.US,D,20170619,000000,22.8895,23.8,22.8895,23.59,25425,0
+HCM.US,D,20170620,000000,23.59,23.75,23.02,23.24,21567,0
+HCM.US,D,20170621,000000,23.36,23.36,22.63,23.27,21806,0
+HCM.US,D,20170622,000000,23.31,23.6,22.84,23.6,28457,0
+HCM.US,D,20170623,000000,23.74,23.89,23.1357,23.69,9578,0
+HCM.US,D,20170626,000000,23.74,23.74,23.38,23.54,9984,0
+HCM.US,D,20170627,000000,23.55,23.55,22.91,22.91,13186,0
+HCM.US,D,20170628,000000,22.9,23.69,22.8201,23.53,7410,0
+HCM.US,D,20170629,000000,23.56,23.98,23.3,23.42,16549,0
+HCM.US,D,20170630,000000,23.57,23.68,23.4,23.4,4845,0
+HCM.US,D,20170703,000000,23.38,23.45,23.11,23.11,11013,0
+HCM.US,D,20170705,000000,23.24,23.75,23.2,23.75,12354,0
+HCM.US,D,20170706,000000,23.55,23.67,23.4,23.4,8178,0
+HCM.US,D,20170707,000000,23.49,23.49,23.15,23.315,5879,0
+HCM.US,D,20170710,000000,23.35,23.35,23.13,23.16,1729,0
+HCM.US,D,20170711,000000,23.37,23.37,22.6,22.61,16088,0
+HCM.US,D,20170712,000000,22.86,22.86,22.5,22.54,5373,0
+HCM.US,D,20170713,000000,22.57,22.57,22.32,22.5,5550,0
+HCM.US,D,20170714,000000,22.75,22.99,22.56,22.95,5486,0
+HCM.US,D,20170717,000000,23.09,23.49,23,23.3,12436,0
+HCM.US,D,20170718,000000,23.38,23.39,23.04,23.39,15285,0
+HCM.US,D,20170719,000000,23.3,23.3,23,23.01,6927,0
+HCM.US,D,20170720,000000,23.03,23.1454,22.51,22.94,25228,0
+HCM.US,D,20170721,000000,22.99,23.19,22.65,22.96,15404,0
+HCM.US,D,20170724,000000,23.08,23.5,23,23.35,35458,0
+HCM.US,D,20170725,000000,23.35,23.5,23.3,23.5,22838,0
+HCM.US,D,20170726,000000,23.5,23.5,23.1425,23.5,74415,0
+HCM.US,D,20170727,000000,23.5,23.5,21.4364,22.62,28216,0
+HCM.US,D,20170728,000000,22.45,23.12,22.25,23.12,24805,0
+HCM.US,D,20170731,000000,22.41,22.711,21.8,22.15,16403,0
+HCM.US,D,20170801,000000,22.79,22.79,22.37,22.58,6567,0
+HCM.US,D,20170802,000000,22.65,23.2944,22.65,23.29,27118,0
+HCM.US,D,20170803,000000,23.1899,23.8,22.95,23.8,35284,0
+HCM.US,D,20170804,000000,23.7,25.6654,23.43,24.6,114267,0
+HCM.US,D,20170807,000000,24.61,26.96,24.61,26.96,83625,0
+HCM.US,D,20170808,000000,26.8,27.96,26.6201,27.5,77826,0
+HCM.US,D,20170809,000000,27.13,27.13,26.211,26.47,41823,0
+HCM.US,D,20170810,000000,26,26.03,25.46,25.6,51857,0
+HCM.US,D,20170811,000000,25.2,25.3592,24.3,24.38,39151,0
+HCM.US,D,20170814,000000,24.7,24.7799,24.38,24.59,33735,0
+HCM.US,D,20170815,000000,24.75,25.39,24.5,25.08,45228,0
+HCM.US,D,20170816,000000,25.03,25.39,24.65,25.13,35712,0
+HCM.US,D,20170817,000000,25.025,25.27,24.79,24.83,35133,0
+HCM.US,D,20170818,000000,24.83,25.3598,24.75,24.81,40043,0
+HCM.US,D,20170821,000000,25.03,25.03,23.9,24.06,40393,0
+HCM.US,D,20170822,000000,24.19,24.47,23.8,24.45,36757,0
+HCM.US,D,20170823,000000,24.23,24.635,24,24,15523,0
+HCM.US,D,20170824,000000,24,24.33,23.5,23.5,49924,0
+HCM.US,D,20170825,000000,23.5,24.4,22.9,24.2,35249,0
+HCM.US,D,20170828,000000,24.14,24.72,23.83,24.42,17615,0
+HCM.US,D,20170829,000000,24.2,24.69,24,24.66,59101,0
+HCM.US,D,20170830,000000,24.4456,24.96,24.4314,24.72,42988,0
+HCM.US,D,20170831,000000,24.87,25.445,24.77,25.15,18038,0
+HCM.US,D,20170901,000000,25.21,25.79,25.11,25.7,22887,0
+HCM.US,D,20170905,000000,25.5,25.88,25.21,25.84,34973,0
+HCM.US,D,20170906,000000,25.68,25.86,25.5,25.63,13129,0
+HCM.US,D,20170907,000000,25.63,25.875,25.19,25.43,18151,0
+HCM.US,D,20170908,000000,25.62,25.62,25.11,25.28,9000,0
+HCM.US,D,20170911,000000,25.28,25.95,25.02,25.02,14672,0
+HCM.US,D,20170912,000000,25.22,26.07,25,25.24,28595,0
+HCM.US,D,20170913,000000,26.5,26.5,24.9522,25.23,22128,0
+HCM.US,D,20170914,000000,25.4,25.53,25.1,25.53,12542,0
+HCM.US,D,20170915,000000,25.65,25.65,25.12,25.59,11011,0
+HCM.US,D,20170918,000000,25.74,25.74,25.1,25.26,24225,0
+HCM.US,D,20170919,000000,25.42,25.62,25.111,25.6,14874,0
+HCM.US,D,20170920,000000,25.6,25.6,25.3,25.55,17159,0
+HCM.US,D,20170921,000000,25.6,25.6,25.38,25.5,7343,0
+HCM.US,D,20170922,000000,25.57,25.88,25.2582,25.88,29749,0
+HCM.US,D,20170925,000000,25.96,26.1,25.41,25.78,47675,0
+HCM.US,D,20170926,000000,25.83,27.1,25.54,26.6,63876,0
+HCM.US,D,20170927,000000,26.7,27.5,26.54,27.22,64125,0
+HCM.US,D,20170928,000000,27.37,27.81,26.86,27.24,48316,0
+HCM.US,D,20170929,000000,27.37,27.6,26.89,27.27,35378,0
+HCM.US,D,20171002,000000,27.3,28.5,26.9,27.96,81141,0
+HCM.US,D,20171003,000000,28.35,30.6899,28.08,30.67,134279,0
+HCM.US,D,20171004,000000,32.03,32.03,29.83,30.21,112130,0
+HCM.US,D,20171005,000000,30.21,30.21,29.4,29.67,32262,0
+HCM.US,D,20171006,000000,29.8,30,29.41,29.59,12186,0
+HCM.US,D,20171009,000000,29.67,29.99,29.43,29.63,12012,0
+HCM.US,D,20171010,000000,30.21,30.49,29.71,30,27355,0
+HCM.US,D,20171011,000000,30.18,31.24,30.11,31.15,31274,0
+HCM.US,D,20171012,000000,30.9,30.9,30.01,30.31,19120,0
+HCM.US,D,20171013,000000,30.735,30.85,29.9001,30.45,20437,0
+HCM.US,D,20171016,000000,31,32,30,30.39,61972,0
+HCM.US,D,20171017,000000,30.77,30.77,29.6,29.86,52161,0
+HCM.US,D,20171018,000000,29.93,29.93,28.71,28.82,53825,0
+HCM.US,D,20171019,000000,28.42,28.42,27.04,27.41,54510,0
+HCM.US,D,20171020,000000,27.93,28.23,27.5,27.77,20026,0
+HCM.US,D,20171023,000000,28.2,28.4607,27.5,27.5,23841,0
+HCM.US,D,20171024,000000,27.77,28.05,27.56,27.69,15124,0
+HCM.US,D,20171025,000000,27.5,29.55,27.39,29.08,94088,0
+HCM.US,D,20171026,000000,29.49,31.65,27.81,30.64,769455,0
+HCM.US,D,20171027,000000,31.26,31.988,31.01,31.74,111418,0
+HCM.US,D,20171030,000000,32.16,32.98,31.01,31.08,129823,0
+HCM.US,D,20171031,000000,31.1,31.77,30.31,30.45,74410,0
+HCM.US,D,20171101,000000,30.5,31.21,30.18,30.37,53296,0
+HCM.US,D,20171102,000000,30.12,30.4399,29.35,29.49,67425,0
+HCM.US,D,20171103,000000,29.48,31.215,29.48,29.57,118753,0
+HCM.US,D,20171106,000000,29.87,30.09,29.48,29.62,31124,0
+HCM.US,D,20171107,000000,29.6,30.48,29.6,30.26,123520,0
+HCM.US,D,20171108,000000,30,30.91,29.79,30.22,89583,0
+HCM.US,D,20171109,000000,30.01,30.9,30,30.25,98614,0
+HCM.US,D,20171110,000000,30.15,30.15,29.71,29.99,43637,0
+HCM.US,D,20171113,000000,30,30.99,30,30.54,78217,0
+HCM.US,D,20171114,000000,30.6,31.63,30.35,31.35,80475,0
+HCM.US,D,20171115,000000,31.57,34.5606,31.06,34.36,323341,0
+HCM.US,D,20171116,000000,34.36,35.77,34.28,35.42,248057,0
+HCM.US,D,20171117,000000,35.87,36.32,34.16,35.2,113996,0
+HCM.US,D,20171120,000000,35,35,34,34.22,49958,0
+HCM.US,D,20171121,000000,34.71,35.01,34.25,34.78,83721,0
+HCM.US,D,20171122,000000,34.7,34.98,34.25,34.61,116442,0
+HCM.US,D,20171124,000000,34.72,34.8,34.405,34.59,14642,0
+HCM.US,D,20171127,000000,34.64,34.93,33.515,33.97,80162,0
+HCM.US,D,20171128,000000,34.64,34.64,33.38,33.45,79900,0
+HCM.US,D,20171129,000000,33.65,34.08,33.1,33.22,70037,0
+HCM.US,D,20171130,000000,33.22,35,32.72,34.59,65918,0
+HCM.US,D,20171201,000000,34.89,34.91,33.7,34.57,52935,0
+HCM.US,D,20171204,000000,34.46,35.43,34.16,35.04,101609,0
+HCM.US,D,20171205,000000,34.8,34.85,33.151,33.71,108550,0
+HCM.US,D,20171206,000000,33.2,33.85,33.11,33.85,74331,0
+HCM.US,D,20171207,000000,33.48,34.96,33.08,34.58,64496,0
+HCM.US,D,20171208,000000,34.2,34.375,33.5,33.89,66886,0
+HCM.US,D,20171211,000000,33.79,33.81,30.75,31.17,162755,0
+HCM.US,D,20171212,000000,31.31,31.49,30.2,30.26,78137,0
+HCM.US,D,20171213,000000,30.37,31.43,30.37,31.06,58749,0
+HCM.US,D,20171214,000000,31.05,31.9,30.69,31.11,105857,0
+HCM.US,D,20171215,000000,31.35,33.4,31.35,32.88,96196,0
+HCM.US,D,20171218,000000,32.73,33.65,32.44,33.11,88415,0
+HCM.US,D,20171219,000000,32.99,33.17,32.1131,32.615,101954,0
+HCM.US,D,20171220,000000,32.7,32.775,32.25,32.49,38442,0
+HCM.US,D,20171221,000000,33,34.44,32.89,33.96,119065,0
+HCM.US,D,20171222,000000,33.9,37.09,33.9,36.97,119271,0
+HCM.US,D,20171226,000000,37.52,37.52,35.01,35.3,80382,0
+HCM.US,D,20171227,000000,35.23,36.86,35.15,36.14,68910,0
+HCM.US,D,20171228,000000,36.8,38.77,35.71,38.52,134900,0
+HCM.US,D,20171229,000000,38.92,40.2616,38.58,39.42,76478,0
+HCM.US,D,20180102,000000,39.61,42.2542,38,41.135,136662,0
+HCM.US,D,20180103,000000,41.71,42,39.61,40.12,156158,0
+HCM.US,D,20180104,000000,40.63,40.785,39.75,40.34,93611,0
+HCM.US,D,20180105,000000,40.68,40.815,39.87,40.48,67400,0
+HCM.US,D,20180108,000000,40.78,41.47,40.2,41.09,102893,0
+HCM.US,D,20180109,000000,41.45,41.98,39.77,40.2,145961,0
+HCM.US,D,20180110,000000,40.06,40.06,38.3217,38.82,92447,0
+HCM.US,D,20180111,000000,39.1,39.1,38.31,38.45,56861,0
+HCM.US,D,20180112,000000,39.16,39.17,38.44,38.98,143671,0
+HCM.US,D,20180116,000000,39.85,40.48,39.12,40.22,91190,0
+HCM.US,D,20180117,000000,40.51,40.5971,39.24,39.52,72774,0
+HCM.US,D,20180118,000000,39.86,40.845,39.55,39.77,77505,0
+HCM.US,D,20180119,000000,40.2,40.2,38.93,39.56,64878,0
+HCM.US,D,20180122,000000,39.52,39.89,38.55,39.37,105733,0
+HCM.US,D,20180123,000000,39.45,39.45,37.08,37.35,171580,0
+HCM.US,D,20180124,000000,38.08,39.13,37.38,37.81,216431,0
+HCM.US,D,20180125,000000,37.8,37.98,36.06,36.92,179727,0
+HCM.US,D,20180126,000000,37.13,37.2,36,36.01,127850,0
+HCM.US,D,20180129,000000,36.47,37.89,36.08,36.26,104853,0
+HCM.US,D,20180130,000000,36.01,37.26,36.01,37.26,69436,0
+HCM.US,D,20180131,000000,37.49,37.85,36.85,37.31,75205,0
+HCM.US,D,20180201,000000,37.4,37.43,36.2,37.08,90900,0
+HCM.US,D,20180202,000000,36.68,37.8,35.61,36.99,126139,0
+HCM.US,D,20180205,000000,36.31,36.96,35.2,35.2,110834,0
+HCM.US,D,20180206,000000,34.77,34.77,32.32,32.54,159648,0
+HCM.US,D,20180207,000000,32.99,34.4313,32.78,33.79,139508,0
+HCM.US,D,20180208,000000,34.19,34.4899,32.4,32.5,61226,0
+HCM.US,D,20180209,000000,33,33,30.12,30.62,171323,0
+HCM.US,D,20180212,000000,31.17,31.91,30.21,30.75,118314,0
+HCM.US,D,20180213,000000,30.84,32.44,30.84,32.13,55384,0
+HCM.US,D,20180214,000000,32.03,33.86,32.03,33.73,107118,0
+HCM.US,D,20180215,000000,34,34.5,33.07,33.81,70401,0
+HCM.US,D,20180216,000000,33.51,33.96,32.215,33.72,42325,0
+HCM.US,D,20180220,000000,33.6,34.91,33.2544,34.46,100992,0
+HCM.US,D,20180221,000000,34.33,34.495,32.56,32.78,91820,0
+HCM.US,D,20180222,000000,32.93,34.49,32.72,33.98,112688,0
+HCM.US,D,20180223,000000,34.5,34.75,33.01,33.96,91614,0
+HCM.US,D,20180226,000000,34.33,34.71,33.62,34.61,58878,0
+HCM.US,D,20180227,000000,35,35,33.38,33.45,52205,0
+HCM.US,D,20180228,000000,33.87,34.22,33.21,33.655,77175,0
+HCM.US,D,20180301,000000,33.49,34.82,33.49,34.8,112654,0
+HCM.US,D,20180302,000000,34.45,35.15,33.67,34.41,23637,0
+HCM.US,D,20180305,000000,34.67,35,34.1,34.76,26361,0
+HCM.US,D,20180306,000000,35,36.44,34.49,35.59,217459,0
+HCM.US,D,20180307,000000,35.46,35.85,35.1,35.39,44688,0
+HCM.US,D,20180308,000000,35.67,36.45,35.67,36.09,78590,0
+HCM.US,D,20180309,000000,36.43,36.8,36.04,36.6,60744,0
+HCM.US,D,20180312,000000,36.6,37.75,36.5,36.9,156375,0
+HCM.US,D,20180313,000000,37.11,37.11,35.01,35.61,86847,0
+HCM.US,D,20180314,000000,36.12,36.12,35,35.43,55757,0
+HCM.US,D,20180315,000000,35.45,35.56,33.91,34.53,47638,0
+HCM.US,D,20180316,000000,34.5,34.66,33.6,33.68,60730,0
+HCM.US,D,20180319,000000,33.95,34.31,33.66,34.29,44438,0
+HCM.US,D,20180320,000000,34.59,35.41,34.59,35.23,65783,0
+HCM.US,D,20180321,000000,35,35.49,34.18,34.39,72473,0
+HCM.US,D,20180322,000000,34.12,34.58,32,32.68,133763,0
+HCM.US,D,20180323,000000,32.45,32.655,31.25,31.4,84593,0
+HCM.US,D,20180326,000000,31.75,32.04,30,30.51,88530,0
+HCM.US,D,20180327,000000,30.75,31.29,30.54,31.27,35334,0
+HCM.US,D,20180328,000000,31,31,28.65,28.87,143024,0
+HCM.US,D,20180329,000000,29,29.753,28.701,29.56,113887,0
+HCM.US,D,20180402,000000,29.47,31.37,29.17,29.68,71688,0
+HCM.US,D,20180403,000000,29.98,31.192,29.39,29.99,76666,0
+HCM.US,D,20180404,000000,29.56,30.3,29.11,30.15,54180,0
+HCM.US,D,20180405,000000,30.33,30.35,29.55,29.91,37235,0
+HCM.US,D,20180406,000000,29.7,29.71,29.11,29.67,36543,0
+HCM.US,D,20180409,000000,29.85,30.5,29.85,30.43,42507,0
+HCM.US,D,20180410,000000,30.75,31.5,30.16,31.24,184376,0
+HCM.US,D,20180411,000000,31.28,31.92,30.76,31.28,142300,0
+HCM.US,D,20180412,000000,31.42,31.5,30.73,31.25,83782,0
+HCM.US,D,20180413,000000,31.2,32.26,30.805,32.05,97186,0
+HCM.US,D,20180416,000000,31.97,32.77,31.77,32.66,74017,0
+HCM.US,D,20180417,000000,32.61,32.7,31.89,32.63,69013,0
+HCM.US,D,20180418,000000,32.61,33.92,32.54,33.16,89130,0
+HCM.US,D,20180419,000000,33.2,34.089,31.56,33.63,59735,0
+HCM.US,D,20180420,000000,33.81,33.81,32.635,32.93,34163,0
+HCM.US,D,20180423,000000,33,33.12,32.525,32.96,41103,0
+HCM.US,D,20180424,000000,33.4,33.93,33.22,33.5,84295,0
+HCM.US,D,20180425,000000,33.6,33.71,32.8,33.38,31521,0
+HCM.US,D,20180426,000000,33.33,33.38,31.88,32.96,56039,0
+HCM.US,D,20180427,000000,33.06,33.5,32.67,33.49,93901,0
+HCM.US,D,20180430,000000,33.5,34.2,33.42,34.05,75245,0
+HCM.US,D,20180501,000000,33.82,33.8699,33.2,33.42,256686,0
+HCM.US,D,20180502,000000,33.5,34.11,33,33.55,66480,0
+HCM.US,D,20180503,000000,33.55,34.39,33.22,33.73,95054,0
+HCM.US,D,20180504,000000,33.49,33.98,33.15,33.58,124403,0
+HCM.US,D,20180507,000000,33.75,33.75,33,33.62,163602,0
+HCM.US,D,20180508,000000,33.78,33.99,33.43,33.65,67399,0
+HCM.US,D,20180509,000000,33.63,34.5,33.33,34.49,328153,0
+HCM.US,D,20180510,000000,34.49,34.5,33.87,34.08,37449,0
+HCM.US,D,20180511,000000,34.17,34.69,33.88,34.34,40508,0
+HCM.US,D,20180514,000000,34.49,35.03,33.73,34.46,54623,0
+HCM.US,D,20180515,000000,34.39,34.39,33.33,33.69,308249,0
+HCM.US,D,20180516,000000,33.59,33.64,33.03,33.17,83685,0
+HCM.US,D,20180517,000000,33.17,33.17,32.3,33.01,117440,0
+HCM.US,D,20180518,000000,33.07,33.2,32.51,33.01,108706,0
+HCM.US,D,20180521,000000,33.01,33.47,32.77,33.29,84594,0
+HCM.US,D,20180522,000000,33.28,34.17,33.0968,33.67,157826,0
+HCM.US,D,20180523,000000,33.72,33.88,33.31,33.59,255624,0
+HCM.US,D,20180524,000000,33.25,33.5,31.25,31.4,193350,0
+HCM.US,D,20180525,000000,31.06,31.235,29.69,30.16,147984,0
+HCM.US,D,20180529,000000,30.12,30.47,28.725,30.07,249947,0
+HCM.US,D,20180530,000000,29.97,29.97,28.61,28.7,177544,0
+HCM.US,D,20180531,000000,28.74,29.45,28.7,29.1,274426,0
+HCM.US,D,20180601,000000,29.06,29.15,27.74,27.79,139690,0
+HCM.US,D,20180604,000000,28.52,29.48,27.851,28.65,260834,0
+HCM.US,D,20180605,000000,28.8,28.99,28.13,28.73,144383,0
+HCM.US,D,20180606,000000,28.96,28.96,27.8,28.21,125070,0
+HCM.US,D,20180607,000000,28.48,28.84,28.11,28.81,169705,0
+HCM.US,D,20180608,000000,28.72,31.89,28.72,31.33,163773,0
+HCM.US,D,20180611,000000,31.53,32.16,31.25,31.98,182978,0
+HCM.US,D,20180612,000000,32.1,32.83,31.9,32.26,110129,0
+HCM.US,D,20180613,000000,31.88,32.83,31.88,32.75,134825,0
+HCM.US,D,20180614,000000,32.89,32.94,31.2,31.7,114966,0
+HCM.US,D,20180615,000000,31.7,33.05,31.55,32.76,295037,0
+HCM.US,D,20180618,000000,32.77,32.77,29.77,30.11,151749,0
+HCM.US,D,20180619,000000,29.97,30.28,29.51,30.19,109475,0
+HCM.US,D,20180620,000000,30.14,31.97,30.14,31.15,75250,0
+HCM.US,D,20180621,000000,31.2,32.49,30.3,30.41,88938,0
+HCM.US,D,20180622,000000,31.04,31.22,30.3,31.11,55409,0
+HCM.US,D,20180625,000000,30.96,30.96,30.17,30.31,53777,0
+HCM.US,D,20180626,000000,30.27,30.72,30.095,30.4,89734,0
+HCM.US,D,20180627,000000,30.49,30.49,30.01,30.27,59044,0
+HCM.US,D,20180628,000000,30.39,30.58,30.2,30.58,40965,0
+HCM.US,D,20180629,000000,30.78,31.41,30.09,30.14,68240,0
+HCM.US,D,20180702,000000,30.11,30.73,29.49,30.03,75426,0
+HCM.US,D,20180703,000000,29.9,30.43,29.845,30.06,43311,0
+HCM.US,D,20180705,000000,30.26,30.64,29.99,30.4,33474,0
+HCM.US,D,20180706,000000,30.31,30.82,29.711,30.62,40923,0
+HCM.US,D,20180709,000000,30.67,30.88,29.65,29.72,225309,0
+HCM.US,D,20180710,000000,29.75,30.88,29.33,30.1,192754,0
+HCM.US,D,20180711,000000,29.96,31.35,29.85,30.95,116031,0
+HCM.US,D,20180712,000000,31.19,32.97,31.19,31.6,65207,0
+HCM.US,D,20180713,000000,31.75,32.22,31.1542,31.67,24848,0
+HCM.US,D,20180716,000000,31.47,32,31.16,31.68,28414,0
+HCM.US,D,20180717,000000,31.76,32.31,31.5,31.83,109454,0
+HCM.US,D,20180718,000000,31.83,33.43,31.77,33.38,91317,0
+HCM.US,D,20180719,000000,33.42,33.875,32.58,32.84,154668,0
+HCM.US,D,20180720,000000,32.85,34.51,32.78,33.81,61298,0
+HCM.US,D,20180723,000000,33.9,34.58,33.5,34.34,41178,0
+HCM.US,D,20180724,000000,33.63,34.63,32.48,33.11,92829,0
+HCM.US,D,20180725,000000,33.23,33.9,32.95,33.81,23939,0
+HCM.US,D,20180726,000000,33.7,34.7,33.54,34.38,65655,0
+HCM.US,D,20180727,000000,34.36,34.74,32.62,34.38,80189,0
+HCM.US,D,20180730,000000,34.56,34.56,32.4,32.73,88251,0
+HCM.US,D,20180731,000000,32.77,33.555,31.501,31.77,61165,0
+HCM.US,D,20180801,000000,31.6,33.685,30.82,33.61,226074,0
+HCM.US,D,20180802,000000,33.14,33.35,31.9,32.09,97750,0
+HCM.US,D,20180803,000000,32.19,32.46,31.19,31.79,90064,0
+HCM.US,D,20180806,000000,31.74,32.17,31.22,32,52768,0
+HCM.US,D,20180807,000000,31.56,32.38,31.56,31.92,76182,0
+HCM.US,D,20180808,000000,31.6,32.06,30.64,31.48,219516,0
+HCM.US,D,20180809,000000,31.5,32.49,31.5,32.2,66301,0
+HCM.US,D,20180810,000000,32.1,33,31.6,32.9,45620,0
+HCM.US,D,20180813,000000,32.8,32.9,31.37,31.43,84409,0
+HCM.US,D,20180814,000000,31.58,32.23,30.845,31.05,102212,0
+HCM.US,D,20180815,000000,31,31,29.04,29.46,117411,0
+HCM.US,D,20180816,000000,29.42,31.7,29.12,29.67,59388,0
+HCM.US,D,20180817,000000,29.48,31.15,29.04,29.36,43517,0
+HCM.US,D,20180820,000000,29.17,29.82,28.8,29.03,91374,0
+HCM.US,D,20180821,000000,28.9,29.19,27.91,28.99,169587,0
+HCM.US,D,20180822,000000,28.78,29.77,28.56,28.86,114106,0
+HCM.US,D,20180823,000000,28.65,29.94,28.51,28.64,103787,0
+HCM.US,D,20180824,000000,28.5,29.2677,28.5,28.93,17066,0
+HCM.US,D,20180827,000000,29.76,29.88,28.82,29.3,52112,0
+HCM.US,D,20180828,000000,29.1,30.3,29.1,30.06,65761,0
+HCM.US,D,20180829,000000,30,30.439,29.48,29.5,33074,0
+HCM.US,D,20180830,000000,29.52,29.94,29.3,29.46,38953,0
+HCM.US,D,20180831,000000,29.3,29.7414,29.0001,29.26,38828,0
+HCM.US,D,20180904,000000,29.28,29.28,27.84,28.74,128291,0
+HCM.US,D,20180905,000000,30,30.03,27.78,28.44,264559,0
+HCM.US,D,20180906,000000,28.54,28.99,25.76,26.55,245203,0
+HCM.US,D,20180907,000000,26.22,28.095,25.88,27.79,169161,0
+HCM.US,D,20180910,000000,27.85,27.9,27.03,27.81,192633,0
+HCM.US,D,20180911,000000,27.71,27.85,27.195,27.53,491646,0
+HCM.US,D,20180912,000000,27.46,28.16,27.22,28.12,85324,0
+HCM.US,D,20180913,000000,28.02,28.62,28.02,28.35,29226,0
+HCM.US,D,20180914,000000,28.39,28.78,28.04,28.25,48049,0
+HCM.US,D,20180917,000000,28.18,28.49,28,28.4,125011,0
+HCM.US,D,20180918,000000,28.41,28.55,27.9084,28.25,93330,0
+HCM.US,D,20180919,000000,28.38,28.52,27.87,28.4,112442,0
+HCM.US,D,20180920,000000,28.43,29,28.23,28.81,122565,0
+HCM.US,D,20180921,000000,28.84,29.16,28.33,28.57,116719,0
+HCM.US,D,20180924,000000,28.5,28.89,28.3175,28.58,58406,0
+HCM.US,D,20180925,000000,28.65,28.95,28.62,28.88,35135,0
+HCM.US,D,20180926,000000,28.73,30.4,28.71,30.09,48374,0
+HCM.US,D,20180927,000000,30.2,32.345,29.94,32.02,133528,0
+HCM.US,D,20180928,000000,31.52,32.68,31.52,32.19,79833,0
+HCM.US,D,20181001,000000,32,33,31.76,32.69,174933,0
+HCM.US,D,20181002,000000,32.6,32.6,31.62,31.78,74243,0
+HCM.US,D,20181003,000000,31.8,32.58,31.48,32.4,114413,0
+HCM.US,D,20181004,000000,32.51,32.51,30.86,31.41,132036,0
+HCM.US,D,20181005,000000,31,31.03,29.71,30.53,154834,0
+HCM.US,D,20181008,000000,30.36,30.5,29.19,30.37,137366,0
+HCM.US,D,20181009,000000,30.21,30.77,29.97,30.25,94604,0
+HCM.US,D,20181010,000000,29.93,30.29,28.96,29.03,111914,0
+HCM.US,D,20181011,000000,28.91,28.99,27.91,28.72,117378,0
+HCM.US,D,20181012,000000,29.08,29.08,28.045,28.67,139670,0
+HCM.US,D,20181015,000000,28.26,28.86,27.9,28.68,254255,0
+HCM.US,D,20181016,000000,28.77,30.22,28.77,30.02,130849,0
+HCM.US,D,20181017,000000,30,31.02,30,31,85608,0
+HCM.US,D,20181018,000000,30.7,30.7,29.5,29.97,944929,0
+HCM.US,D,20181019,000000,30.09,30.95,30.09,30.18,57655,0
+HCM.US,D,20181022,000000,30.39,30.61,29.75,29.96,113017,0
+HCM.US,D,20181023,000000,29.64,30.16,28.9613,29.85,71961,0
+HCM.US,D,20181024,000000,29.84,30.09,29.16,29.98,216293,0
+HCM.US,D,20181025,000000,30.02,30.22,29.505,29.77,168662,0
+HCM.US,D,20181026,000000,29.47,29.82,28.73,29.61,146848,0
+HCM.US,D,20181029,000000,29.67,30.13,29.46,29.79,129647,0
+HCM.US,D,20181030,000000,29.75,31.18,29.02,31.14,207653,0
+HCM.US,D,20181031,000000,31.15,33,30.655,32.77,210054,0
+HCM.US,D,20181101,000000,32.82,32.82,32.02,32.31,115530,0
+HCM.US,D,20181102,000000,32.48,32.93,31.45,32.65,126228,0
+HCM.US,D,20181105,000000,32.4,32.8,32.12,32.69,117214,0
+HCM.US,D,20181106,000000,32.49,32.74,32.14,32.33,97582,0
+HCM.US,D,20181107,000000,32.4,32.51,31.87,32.15,101479,0
+HCM.US,D,20181108,000000,32.13,32.56,31.92,32.35,142245,0
+HCM.US,D,20181109,000000,32.07,32.33,31.63,32.09,112261,0
+HCM.US,D,20181112,000000,31.99,32,31.38,31.75,100989,0
+HCM.US,D,20181113,000000,31.93,32.5,31.32,32.15,93379,0
+HCM.US,D,20181114,000000,32.5,39.68,32.5,37.69,1710505,0
+HCM.US,D,20181115,000000,37.5,37.5,35,36.6,1009225,0
+HCM.US,D,20181116,000000,31.34,31.34,26,30.16,1784281,0
+HCM.US,D,20181119,000000,29.91,31.14,28.6,30.9,680112,0
+HCM.US,D,20181120,000000,30.38,32.22,29.75,31.92,627266,0
+HCM.US,D,20181121,000000,32,32.9,30.76,32.25,563616,0
+HCM.US,D,20181123,000000,32,33.93,31.0405,33.91,520057,0
+HCM.US,D,20181126,000000,33.76,35.84,33.355,35.67,680243,0
+HCM.US,D,20181127,000000,34.79,35.27,33.85,35.05,745906,0
+HCM.US,D,20181128,000000,35,36.13,34.7,36.11,505799,0
+HCM.US,D,20181129,000000,35.92,36.2,33.72,34.31,753531,0
+HCM.US,D,20181130,000000,34.23,34.6,32.73,34.47,6029143,0
+HCM.US,D,20181203,000000,35.25,35.93,34.805,35.42,538327,0
+HCM.US,D,20181204,000000,35.6,35.6,32.66,32.93,582047,0
+HCM.US,D,20181206,000000,32.78,33.48,30.44,31.31,797764,0
+HCM.US,D,20181207,000000,31.51,32.82,30.83,31.62,668034,0
+HCM.US,D,20181210,000000,31.42,32.16,30.14,30.74,811074,0
+HCM.US,D,20181211,000000,30.94,30.94,30.14,30.46,488903,0
+HCM.US,D,20181212,000000,30.8,33.77,30.32,33.24,665979,0
+HCM.US,D,20181213,000000,33.37,34.25,32.26,34,946740,0
+HCM.US,D,20181214,000000,33.59,34.48,33.09,33.89,671688,0
+HCM.US,D,20181217,000000,33.59,33.59,31.6,32,344743,0
+HCM.US,D,20181218,000000,32.2,32.335,31.0688,31.89,402763,0
+HCM.US,D,20181219,000000,31.78,32.2,31.31,31.39,284643,0
+HCM.US,D,20181220,000000,28.65,30.3095,27.85,28.07,865368,0
+HCM.US,D,20181221,000000,27.82,27.82,23.95,24.27,950645,0
+HCM.US,D,20181224,000000,24.25,24.25,23.685,23.92,95871,0
+HCM.US,D,20181226,000000,23.98,24.12,22.96,23.94,217630,0
+HCM.US,D,20181227,000000,23.71,25.56,23.1212,24.49,225118,0
+HCM.US,D,20181228,000000,24.24,24.3,22.92,23.17,205916,0
+HCM.US,D,20181231,000000,23.09,23.91,22.69,23.09,134451,0
+HCM.US,D,20190102,000000,22.82,23.25,22.28,22.8,303798,0
+HCM.US,D,20190103,000000,22.69,23.13,21.53,21.85,303781,0
+HCM.US,D,20190104,000000,22.16,22.16,21,21.45,513366,0
+HCM.US,D,20190107,000000,21.47,22.34,21.31,21.44,292039,0
+HCM.US,D,20190108,000000,21.55,22.23,20.83,21.86,567215,0
+HCM.US,D,20190109,000000,22.16,22.35,21.62,22.3,206501,0
+HCM.US,D,20190110,000000,22.39,22.57,21.94,22.46,133980,0
+HCM.US,D,20190111,000000,22.31,22.53,21.41,21.55,149439,0
+HCM.US,D,20190114,000000,21.47,21.71,21.15,21.27,210605,0
+HCM.US,D,20190115,000000,21.33,22.35,21.2751,22,264028,0
+HCM.US,D,20190116,000000,22,22.48,21.58,21.99,93784,0
+HCM.US,D,20190117,000000,21.98,22.33,21.74,21.97,66411,0
+HCM.US,D,20190118,000000,21.97,22.21,21.72,22.15,220686,0
+HCM.US,D,20190122,000000,22.06,22.755,21.79,21.95,290530,0
+HCM.US,D,20190123,000000,22.08,22.38,21.78,22.25,258101,0
+HCM.US,D,20190124,000000,22.25,22.58,21.79,21.86,334535,0
+HCM.US,D,20190125,000000,22.01,22.33,21.51,22.28,165314,0
+HCM.US,D,20190128,000000,22.05,22.38,21.8654,22.24,105396,0
+HCM.US,D,20190129,000000,22.25,22.517,21.94,22.26,76002,0
+HCM.US,D,20190130,000000,22.42,22.55,22.08,22.54,59653,0
+HCM.US,D,20190131,000000,22.58,22.92,22.55,22.7,170134,0
+HCM.US,D,20190201,000000,22.69,22.96,22.56,22.81,90085,0
+HCM.US,D,20190204,000000,22.81,22.81,22.4,22.69,59403,0
+HCM.US,D,20190205,000000,22.68,22.91,22.53,22.64,53167,0
+HCM.US,D,20190206,000000,22.64,22.83,22.28,22.77,86164,0
+HCM.US,D,20190207,000000,22.68,23.02,22.37,22.62,126911,0
+HCM.US,D,20190208,000000,22.54,22.83,22.205,22.7,116979,0
+HCM.US,D,20190211,000000,22.8,23.18,22.53,22.95,124505,0
+HCM.US,D,20190212,000000,23.12,24.26,23.07,24.12,204077,0
+HCM.US,D,20190213,000000,24.17,25.36,24.17,25.13,385413,0
+HCM.US,D,20190214,000000,24.98,25.693,24.885,25.05,175957,0
+HCM.US,D,20190215,000000,25.31,25.71,24.93,25.7,96580,0
+HCM.US,D,20190219,000000,25.69,25.9499,24.38,24.95,190727,0
+HCM.US,D,20190220,000000,24.96,25.67,24.96,25.04,121016,0
+HCM.US,D,20190221,000000,25.09,25.35,24.47,24.98,198519,0
+HCM.US,D,20190222,000000,25.1,26.025,25.1,26.01,159502,0
+HCM.US,D,20190225,000000,26.25,26.79,26.18,26.46,108492,0
+HCM.US,D,20190226,000000,26.34,26.4,25.47,25.47,106540,0
+HCM.US,D,20190227,000000,25.42,25.88,25.3461,25.8,110265,0
+HCM.US,D,20190228,000000,25.81,26.1,25.34,26.09,238874,0
+HCM.US,D,20190301,000000,26.19,27.01,25.85,26.82,96741,0
+HCM.US,D,20190304,000000,27.26,27.78,26.21,26.62,125486,0
+HCM.US,D,20190305,000000,26.58,27.295,26.44,27.13,80560,0
+HCM.US,D,20190306,000000,27.12,27.42,26.8,27.38,208385,0
+HCM.US,D,20190307,000000,27.28,27.33,25.945,26.41,455348,0
+HCM.US,D,20190308,000000,26.11,26.99,25.78,26.9,183865,0
+HCM.US,D,20190311,000000,27.11,28.18,26.57,27.96,119886,0
+HCM.US,D,20190312,000000,28.13,28.54,27.76,28.12,181379,0
+HCM.US,D,20190313,000000,28.27,28.78,27.91,28,100807,0
+HCM.US,D,20190314,000000,28.2,28.31,27.81,28,146249,0
+HCM.US,D,20190315,000000,28.04,28.28,27.38,27.92,179641,0
+HCM.US,D,20190318,000000,27.95,28.78,27.95,28.78,88978,0
+HCM.US,D,20190319,000000,28.4328,29.27,28.4328,29,98810,0
+HCM.US,D,20190320,000000,28.99,29.49,28.8366,29.35,170055,0
+HCM.US,D,20190321,000000,29.13,29.86,29.13,29.71,117039,0
+HCM.US,D,20190322,000000,29.41,29.56,28.49,28.58,119216,0
+HCM.US,D,20190325,000000,28.45,28.52,27.9,28.52,163974,0
+HCM.US,D,20190326,000000,28.74,29.14,28.15,28.7,93762,0
+HCM.US,D,20190327,000000,28.68,29.86,28.48,29.27,121391,0
+HCM.US,D,20190328,000000,29.49,30.37,29.255,30.23,89506,0
+HCM.US,D,20190329,000000,30.35,30.91,30.1325,30.58,137580,0
+HCM.US,D,20190401,000000,30.85,31.02,29.57,30.91,154981,0
+HCM.US,D,20190402,000000,30.94,31.57,30.51,31.22,111668,0
+HCM.US,D,20190403,000000,31.27,31.77,31.035,31.62,110942,0
+HCM.US,D,20190404,000000,31.58,31.64,30.53,31.04,143433,0
+HCM.US,D,20190405,000000,31.03,31.53,30.405,31.49,108701,0
+HCM.US,D,20190408,000000,31.15,31.85,30.8908,31.78,103632,0
+HCM.US,D,20190409,000000,31.66,31.66,30.9,31.21,170524,0
+HCM.US,D,20190410,000000,31.19,32.55,31.01,31.49,178934,0
+HCM.US,D,20190411,000000,31.4,31.7,31,31.29,84502,0
+HCM.US,D,20190412,000000,31.28,31.54,30.97,31.2,93059,0
+HCM.US,D,20190415,000000,30.95,31.52,30.42,31.36,165573,0
+HCM.US,D,20190416,000000,31.55,31.55,30.67,30.97,135474,0
+HCM.US,D,20190417,000000,30.98,31.19,30.35,30.51,110631,0
+HCM.US,D,20190418,000000,30.6,30.68,29.8001,30.35,136296,0
+HCM.US,D,20190422,000000,30.19,30.8,29.99,30.44,108550,0
+HCM.US,D,20190423,000000,30.34,30.44,29.66,29.72,118728,0
+HCM.US,D,20190424,000000,29.52,29.98,29.36,29.64,84673,0
+HCM.US,D,20190425,000000,29.49,29.765,28.97,29.25,125727,0
+HCM.US,D,20190426,000000,29.54,30.125,29.04,30.06,74719,0
+HCM.US,D,20190429,000000,30.15,30.66,29.73,29.77,78200,0
+HCM.US,D,20190430,000000,29.85,30.18,29.59,30.08,57522,0
+HCM.US,D,20190501,000000,30.1,30.26,29.55,29.59,45427,0
+HCM.US,D,20190502,000000,29.59,29.82,29.04,29.77,106090,0
+HCM.US,D,20190503,000000,29.8,30,29.39,29.86,95535,0
+HCM.US,D,20190506,000000,29.4,30.18,29.31,30.07,49992,0
+HCM.US,D,20190507,000000,29.99,30.15,28.935,29.23,77845,0
+HCM.US,D,20190508,000000,29.1,29.705,28.59,29.28,124096,0
+HCM.US,D,20190509,000000,28.91,29.24,25.545,25.61,231957,0
+HCM.US,D,20190510,000000,25.65,26.49,25.15,25.54,120243,0
+HCM.US,D,20190513,000000,25.04,25.35,23.5465,23.6,105590,0
+HCM.US,D,20190514,000000,23.9,24.6,23.19,24.1,220402,0
+HCM.US,D,20190515,000000,23.99,26.62,23.685,26.39,220713,0
+HCM.US,D,20190516,000000,26.44,26.72,25.6949,26.36,132535,0
+HCM.US,D,20190517,000000,26.2,27.11,25.315,26.74,131256,0
+HCM.US,D,20190520,000000,26.67,27.53,26.63,26.86,117889,0
+HCM.US,D,20190521,000000,27,27.37,26.28,26.75,70328,0
+HCM.US,D,20190522,000000,26.73,27.005,26.4,26.97,72788,0
+HCM.US,D,20190523,000000,26.68,27.13,26.526,26.9,123184,0
+HCM.US,D,20190524,000000,27.18,27.59,26.72,26.81,100205,0
+HCM.US,D,20190528,000000,26.94,27.98,26.795,27.92,557867,0
+HCM.US,D,20190529,000000,27.88,28.635,27.845,28.46,221469,0
+HCM.US,D,20190530,000000,28.65,29.07,27.25,27.3,132477,0
+HCM.US,D,20190531,000000,27.01,27.67,26.96,27.61,117223,0
+HCM.US,D,20190603,000000,27.82,28.05,27.18,27.84,174315,0
+HCM.US,D,20190604,000000,27.74,27.9,27.16,27.54,108255,0
+HCM.US,D,20190605,000000,27.47,28.25,27.0653,28.1,578475,0
+HCM.US,D,20190606,000000,28.13,28.13,25.76,25.82,122669,0
+HCM.US,D,20190607,000000,26,26.78,26,26.66,50025,0
+HCM.US,D,20190610,000000,26.85,27.89,26.76,27.44,72951,0
+HCM.US,D,20190611,000000,27.39,27.56,26.18,27.2,392731,0
+HCM.US,D,20190612,000000,27.04,27.14,26.48,26.68,224415,0
+HCM.US,D,20190613,000000,26.87,27.15,26.49,27.04,162559,0
+HCM.US,D,20190614,000000,27.04,27.21,26,26.3,512090,0
+HCM.US,D,20190617,000000,26,27.21,26,26.55,195436,0
+HCM.US,D,20190618,000000,26.8,28.35,26.49,28.28,156178,0
+HCM.US,D,20190619,000000,28.37,28.79,27.68,28.67,143753,0
+HCM.US,D,20190620,000000,28.8,29.25,28.05,28.7,116743,0
+HCM.US,D,20190621,000000,28.65,28.7,28.135,28.61,109869,0
+HCM.US,D,20190624,000000,28.6,29.14,27.6,29.02,122277,0
+HCM.US,D,20190625,000000,29,29.66,28.54,29.23,167732,0
+HCM.US,D,20190626,000000,29.25,29.48,28.77,29.01,92958,0
+HCM.US,D,20190627,000000,29.35,30.3,29.19,30.2,387195,0
+HCM.US,D,20190628,000000,24.02,24.1,21.73,22,5450834,0
+HCM.US,D,20190701,000000,22.2,23,21.9,21.98,1447615,0
+HCM.US,D,20190702,000000,22,22.15,20.81,21.93,685067,0
+HCM.US,D,20190703,000000,22.03,22.7,22,22.32,386420,0
+HCM.US,D,20190705,000000,22.26,23.17,22.085,22.57,658053,0
+HCM.US,D,20190708,000000,22.56,22.8177,21.16,21.18,1048505,0
+HCM.US,D,20190709,000000,21.18,22.56,21.18,22.48,1169086,0
+HCM.US,D,20190710,000000,22.84,23,21.95,22.3,483496,0
+HCM.US,D,20190711,000000,22.52,22.86,22.14,22.69,240142,0
+HCM.US,D,20190712,000000,22.62,22.64,21.86,22.18,268125,0
+HCM.US,D,20190715,000000,22.2,22.52,21.53,21.94,357459,0
+HCM.US,D,20190716,000000,22.06,22.24,21.75,22.16,244549,0
+HCM.US,D,20190717,000000,22.14,22.2,21.68,21.8,494805,0
+HCM.US,D,20190718,000000,21.8,21.8,20.94,21.22,164611,0
+HCM.US,D,20190719,000000,21.59,21.59,20.76,20.83,430127,0
+HCM.US,D,20190722,000000,20.9,20.9,20.14,20.18,246077,0
+HCM.US,D,20190723,000000,20,20.69,19.37,20.39,595042,0
+HCM.US,D,20190724,000000,20.43,20.76,20.38,20.59,258443,0
+HCM.US,D,20190725,000000,20.66,21.075,20.37,20.48,221924,0
+HCM.US,D,20190726,000000,20.64,20.9,20.36,20.68,187635,0
+HCM.US,D,20190729,000000,20.25,20.79,20.02,20.66,158657,0
+HCM.US,D,20190730,000000,20.49,21.05,20.1,20.74,394626,0
+HCM.US,D,20190731,000000,20.8,21.46,20.2206,20.91,458630,0
+HCM.US,D,20190801,000000,21.18,21.38,20.51,20.73,233783,0
+HCM.US,D,20190802,000000,20.7,20.8,20.1,20.11,220391,0
+HCM.US,D,20190805,000000,20,20.2,19.55,19.81,183724,0
+HCM.US,D,20190806,000000,20.16,20.39,20,20.16,585516,0
+HCM.US,D,20190807,000000,20.18,20.21,19.93,19.98,161135,0
+HCM.US,D,20190808,000000,20.25,20.94,20.16,20.9,163079,0
+HCM.US,D,20190809,000000,20.7,21.16,20.44,20.59,264944,0
+HCM.US,D,20190812,000000,20.4,20.59,19.93,20.2,172418,0
+HCM.US,D,20190813,000000,20.2,20.28,19.73,20.1,267324,0
+HCM.US,D,20190814,000000,19.82,19.92,19.2,19.66,282989,0
+HCM.US,D,20190815,000000,19.51,20.04,19.24,19.96,289392,0
+HCM.US,D,20190816,000000,20.15,20.86,19.72,20.53,340614,0
+HCM.US,D,20190819,000000,20.8,20.93,19.91,20,365232,0
+HCM.US,D,20190820,000000,20.04,20.455,19.92,20.21,281504,0
+HCM.US,D,20190821,000000,20.31,20.52,19.61,20.4,211982,0
+HCM.US,D,20190822,000000,20.42,20.84,20.22,20.53,105367,0
+HCM.US,D,20190823,000000,21.1,21.3,20.62,20.68,382228,0
+HCM.US,D,20190826,000000,20.79,21.21,20.6,20.88,159819,0
+HCM.US,D,20190827,000000,20.99,21.49,20.17,21.31,473322,0
+HCM.US,D,20190828,000000,21.3,21.61,20.44,20.96,192073,0
+HCM.US,D,20190829,000000,21.1,21.73,21.01,21.69,184853,0
+HCM.US,D,20190830,000000,21.7,22.195,21.44,21.79,133618,0
+HCM.US,D,20190903,000000,21.73,21.985,20.61,20.63,123541,0
+HCM.US,D,20190904,000000,20.65,21.44,20.65,21.28,101822,0
+HCM.US,D,20190905,000000,21.35,21.72,21.04,21.48,154256,0
+HCM.US,D,20190906,000000,21.54,22,21.17,21.32,171961,0
+HCM.US,D,20190909,000000,21.34,21.8,21.1867,21.64,78683,0
+HCM.US,D,20190910,000000,21.58,21.8,21.3,21.72,195053,0
+HCM.US,D,20190911,000000,21.76,22.06,21.7,21.96,133023,0
+HCM.US,D,20190912,000000,21.98,22.15,21.6524,22.03,46065,0
+HCM.US,D,20190913,000000,22.21,22.34,21.73,21.77,132478,0
+HCM.US,D,20190916,000000,21.62,22.02,20.35,20.46,247343,0
+HCM.US,D,20190917,000000,20.46,21.21,20.37,21.11,167919,0
+HCM.US,D,20190918,000000,21.15,21.15,20.332,20.74,89847,0
+HCM.US,D,20190919,000000,20.88,21.36,20.23,20.39,92689,0
+HCM.US,D,20190920,000000,20.46,20.55,20,20.22,132175,0
+HCM.US,D,20190923,000000,20.39,20.725,19.83,20.48,177813,0
+HCM.US,D,20190924,000000,20.4,20.87,18.68,18.92,147066,0
+HCM.US,D,20190925,000000,18.97,19.435,18.4,18.91,204433,0
+HCM.US,D,20190926,000000,18.89,19.175,18.38,18.5,124754,0
+HCM.US,D,20190927,000000,18.6,18.7479,17.81,17.97,106307,0
+HCM.US,D,20190930,000000,17.49,18.04,16.47,17.84,239245,0
+HCM.US,D,20191001,000000,17.9,17.99,17.48,17.68,189229,0
+HCM.US,D,20191002,000000,17.66,17.83,17.47,17.67,95286,0
+HCM.US,D,20191003,000000,17.77,19.27,17.77,19,134186,0
+HCM.US,D,20191004,000000,19.22,19.24,18.55,18.7,106532,0
+HCM.US,D,20191007,000000,18.46,18.97,18.42,18.47,93192,0
+HCM.US,D,20191008,000000,18.08,18.335,17.55,17.65,141179,0
+HCM.US,D,20191009,000000,17.93,17.99,17.38,17.42,77366,0
+HCM.US,D,20191010,000000,17.31,17.42,16.98,17.27,54801,0
+HCM.US,D,20191011,000000,17.27,17.5379,17,17.17,116475,0
+HCM.US,D,20191014,000000,17.16,18.25,16.98,18.2,410752,0
+HCM.US,D,20191015,000000,18.19,18.94,17.91,18.91,101943,0
+HCM.US,D,20191016,000000,18.83,19.74,18.82,19.52,164761,0
+HCM.US,D,20191017,000000,19.75,19.88,19.59,19.75,122684,0
+HCM.US,D,20191018,000000,19.75,19.8,18.66,19.12,233555,0
+HCM.US,D,20191021,000000,19.34,20.07,19.34,20.05,118677,0
+HCM.US,D,20191022,000000,20.07,20.4,20.03,20.3,98582,0
+HCM.US,D,20191023,000000,20.54,20.95,20.31,20.89,130759,0
+HCM.US,D,20191024,000000,20.94,20.95,20.35,20.59,153483,0
+HCM.US,D,20191025,000000,20.68,20.76,20,20.06,64473,0
+HCM.US,D,20191028,000000,19.9,20.42,19.64,19.65,134978,0
+HCM.US,D,20191029,000000,19.5,19.65,18.99,19.08,164227,0
+HCM.US,D,20191030,000000,19.11,19.49,18.93,19.3,84792,0
+HCM.US,D,20191031,000000,19.4,19.5,18.83,18.9,145622,0
+HCM.US,D,20191101,000000,19.19,20.25,19.06,20.17,101288,0
+HCM.US,D,20191104,000000,20.28,20.73,20.07,20.65,102535,0
+HCM.US,D,20191105,000000,20.74,21.52,20.64,21.1,306628,0
+HCM.US,D,20191106,000000,21.12,21.43,20.91,21.24,122288,0
+HCM.US,D,20191107,000000,21.3,22.64,21.3,22.61,352894,0
+HCM.US,D,20191108,000000,22.88,23.33,21.89,22.4,371135,0
+HCM.US,D,20191111,000000,22.2,22.5,21.97,22.41,105468,0
+HCM.US,D,20191112,000000,22.38,22.6,22.01,22.46,179158,0
+HCM.US,D,20191113,000000,22.32,22.99,21.96,22.94,198785,0
+HCM.US,D,20191114,000000,22.73,23.05,22.06,22.84,465134,0
+HCM.US,D,20191115,000000,22.63,23.42,22.35,23.28,262879,0
+HCM.US,D,20191118,000000,23.24,23.67,22.83,23.6,370725,0
+HCM.US,D,20191119,000000,23.6,24.07,23.3,23.87,157009,0
+HCM.US,D,20191120,000000,23.8,24.02,23.26,23.61,217325,0
+HCM.US,D,20191121,000000,23.47,23.7,22.85,23.57,131663,0
+HCM.US,D,20191122,000000,23.59,24.03,23.0367,23.95,92449,0
+HCM.US,D,20191125,000000,24,24.08,23.34,23.95,286278,0
+HCM.US,D,20191126,000000,23.65,24.08,23.375,23.96,920390,0
+HCM.US,D,20191127,000000,23.76,24.31,23.555,24.3,115370,0
+HCM.US,D,20191129,000000,24.29,24.5,23.3793,24.11,209082,0
+HCM.US,D,20191202,000000,24.25,24.34,23.39,24.18,187483,0
+HCM.US,D,20191203,000000,23.91,24.12,23.58,23.62,181910,0
+HCM.US,D,20191204,000000,23.54,24.37,23.26,24.32,269310,0
+HCM.US,D,20191205,000000,24.31,24.45,23.85,24.2,171876,0
+HCM.US,D,20191206,000000,24.2,24.2,23.65,23.73,101830,0
+HCM.US,D,20191209,000000,23.53,23.72,23.06,23.17,264580,0
+HCM.US,D,20191210,000000,23.21,23.64,22.77,23.58,266208,0
+HCM.US,D,20191211,000000,23.44,23.66,22.665,22.95,173437,0
+HCM.US,D,20191212,000000,22.91,23.98,22.51,23.8,98915,0
+HCM.US,D,20191213,000000,23.99,24,22.93,23.04,169506,0
+HCM.US,D,20191216,000000,23.14,23.14,22.36,22.4,160528,0
+HCM.US,D,20191217,000000,22.44,23.58,22.19,23.57,268827,0
+HCM.US,D,20191218,000000,23.75,24.255,23.14,24.14,157779,0
+HCM.US,D,20191219,000000,24.23,25,24.07,24.92,193422,0
+HCM.US,D,20191220,000000,25.61,25.73,24.59,25.58,234017,0
+HCM.US,D,20191223,000000,25.7,25.7,25.1,25.24,204666,0
+HCM.US,D,20191224,000000,25.22,25.62,24.4,24.64,96584,0
+HCM.US,D,20191226,000000,24.3,25.28,24,25.09,65622,0
+HCM.US,D,20191227,000000,25.09,25.6,24.98,25.49,194503,0
+HCM.US,D,20191230,000000,25.85,26.03,25.57,25.95,108265,0
+HCM.US,D,20191231,000000,25.84,26.19,25.07,25.07,91253,0
+HCM.US,D,20200102,000000,25.2,26.5,25.185,26.43,242424,0
+HCM.US,D,20200103,000000,26.33,26.61,26.13,26.52,127156,0
+HCM.US,D,20200106,000000,26.5,26.52,25.73,26.42,77631,0
+HCM.US,D,20200107,000000,26.44,26.83,26.02,26.76,90340,0
+HCM.US,D,20200108,000000,26.77,26.77,26.3,26.33,72306,0
+HCM.US,D,20200109,000000,26.3,26.61,25.98,26.35,93717,0
+HCM.US,D,20200110,000000,26.46,26.84,26.32,26.68,204740,0
+HCM.US,D,20200113,000000,26.83,27.555,26.33,27.46,276989,0
+HCM.US,D,20200114,000000,27.47,28.64,27.37,28.35,242263,0
+HCM.US,D,20200115,000000,28.27,28.83,27.52,28.29,334439,0
+HCM.US,D,20200116,000000,28.45,29,28.45,29,147968,0
+HCM.US,D,20200117,000000,29.03,29.47,28.645,29.41,199020,0
+HCM.US,D,20200121,000000,29.25,29.92,28.82,29.51,130400,0
+HCM.US,D,20200122,000000,28.81,29.25,25.65,25.69,273407,0
+HCM.US,D,20200123,000000,24.65,24.91,22.61,23.14,2161221,0
+HCM.US,D,20200124,000000,23.81,24.43,23.38,23.48,781001,0
+HCM.US,D,20200127,000000,22.82,23.54,22.47,23.02,368035,0
+HCM.US,D,20200128,000000,23.62,24.32,23.31,24.15,333141,0
+HCM.US,D,20200129,000000,24.26,25.0331,22.647,24.73,611493,0
+HCM.US,D,20200130,000000,24.43,24.84,23.59,24.45,286382,0
+HCM.US,D,20200131,000000,24.07,24.98,24.03,24.55,207389,0
+HCM.US,D,20200203,000000,24.55,25.225,24,25.12,228539,0
+HCM.US,D,20200204,000000,25.29,25.71,25.02,25.28,166502,0
+HCM.US,D,20200205,000000,25.53,26,25.3,26,206035,0
+HCM.US,D,20200206,000000,26,27,25.704,27,158843,0
+HCM.US,D,20200207,000000,26.8,27,26.6,27,177340,0
+HCM.US,D,20200210,000000,26.95,28,26.859,27.77,131898,0
+HCM.US,D,20200211,000000,28,28,27.56,27.98,114840,0
+HCM.US,D,20200212,000000,28.08,28.17,27.69,28.04,77224,0
+HCM.US,D,20200213,000000,27.88,28.48,27.52,27.9,176823,0
+HCM.US,D,20200214,000000,27.98,28.5,27.8,28.29,121714,0
+HCM.US,D,20200218,000000,28.44,28.47,27.35,27.42,119673,0
+HCM.US,D,20200219,000000,27.69,28.45,27.3,27.44,180259,0
+HCM.US,D,20200220,000000,28.31,28.31,27.05,27.45,318029,0
+HCM.US,D,20200221,000000,27.44,27.44,25.675,26.19,218162,0
+HCM.US,D,20200224,000000,24.511,25.48,24.23,25,184703,0
+HCM.US,D,20200225,000000,25.16,25.16,24.15,24.17,102823,0
+HCM.US,D,20200226,000000,24.32,24.55,23.74,23.94,97074,0
+HCM.US,D,20200227,000000,23.3793,24.65,23.1,23.4,184974,0
+HCM.US,D,20200228,000000,23.1,23.38,22.11,23.32,324421,0
+HCM.US,D,20200302,000000,23.36,25.22,23.12,25,206684,0
+HCM.US,D,20200303,000000,24.51,25.65,24.41,24.78,166151,0
+HCM.US,D,20200304,000000,25.29,25.71,24.85,25.49,90168,0
+HCM.US,D,20200305,000000,24.92,25.2224,24.385,25.01,142236,0
+HCM.US,D,20200306,000000,24.5,25.01,24.46,25,122150,0
+HCM.US,D,20200309,000000,24.08,24.96,23.2501,24.82,204878,0
+HCM.US,D,20200310,000000,25.59,25.74,24.5,25.38,168289,0
+HCM.US,D,20200311,000000,24.64,24.64,22.5,23.04,141963,0
+HCM.US,D,20200312,000000,21.49,21.55,18.15,18.2,258324,0
+HCM.US,D,20200313,000000,19.63,20.86,19.32,20.07,302264,0
+HCM.US,D,20200316,000000,16,18.36,15.53,17,619899,0
+HCM.US,D,20200317,000000,17.35,18.87,16.31,18.39,475659,0
+HCM.US,D,20200318,000000,17.12,17.24,14.74,15.19,333302,0
+HCM.US,D,20200319,000000,15.59,16.62,15.17,16.02,217361,0
+HCM.US,D,20200320,000000,16.75,18.5,16.47,16.83,312583,0
+HCM.US,D,20200323,000000,16.89,17.64,15.74,16.34,175414,0
+HCM.US,D,20200324,000000,17.33,18.49,17.15,18.19,152148,0
+HCM.US,D,20200325,000000,18.48,19.9,18.19,18.76,145654,0
+HCM.US,D,20200326,000000,18.82,19.08,18.11,18.98,98234,0
+HCM.US,D,20200327,000000,18.5,19.78,17.275,17.36,126772,0
+HCM.US,D,20200330,000000,17.42,18.5,17.0885,18.37,115691,0
+HCM.US,D,20200331,000000,18.37,18.85,17.66,17.85,139729,0
+HCM.US,D,20200401,000000,17.31,18.34,17.3,17.8,91336,0
+HCM.US,D,20200402,000000,17.86,18.0079,17.28,17.93,104193,0
+HCM.US,D,20200403,000000,17.84,18.16,17,17.65,240809,0
+HCM.US,D,20200406,000000,18.5,18.75,18.02,18.28,139057,0
+HCM.US,D,20200407,000000,18.5,18.88,17.79,18.06,152652,0
+HCM.US,D,20200408,000000,18.26,18.56,18.11,18.49,114757,0
+HCM.US,D,20200409,000000,18.66,19.38,17.8,18.29,122780,0
+HCM.US,D,20200413,000000,18.29,18.54,18.108,18.32,91946,0
+HCM.US,D,20200414,000000,18.66,18.83,18.28,18.44,195857,0
+HCM.US,D,20200415,000000,18.14,18.54,17.69,18.39,90228,0
+HCM.US,D,20200416,000000,18.5,19.41,18.3506,18.57,137733,0
+HCM.US,D,20200417,000000,19.5,20.49,19,19.15,376864,0
+HCM.US,D,20200420,000000,19,20.355,18.28,19.9,954964,0
+HCM.US,D,20200421,000000,19.59,19.65,18.68,19.48,219304,0
+HCM.US,D,20200422,000000,20.04,20.7,19.75,20.5,168025,0
+HCM.US,D,20200423,000000,20.71,21.28,20.5072,20.94,290375,0
+HCM.US,D,20200424,000000,21.15,21.5,20.68,20.95,251024,0
+HCM.US,D,20200427,000000,21.01,22.1391,20.99,21.92,357433,0
+HCM.US,D,20200428,000000,22,22.79,20.6,22.09,311143,0
+HCM.US,D,20200429,000000,22.25,22.55,21.08,21.95,411446,0
+HCM.US,D,20200430,000000,21.9,21.91,21.23,21.51,109298,0
+HCM.US,D,20200501,000000,21.28,21.53,20.82,21.1,106796,0
+HCM.US,D,20200504,000000,21.17,22,20.86,21.27,501298,0
+HCM.US,D,20200505,000000,21.5,21.75,21.16,21.38,177872,0
+HCM.US,D,20200506,000000,21.6,21.71,21.285,21.34,307067,0
+HCM.US,D,20200507,000000,21.38,21.47,20.46,20.48,213221,0
+HCM.US,D,20200508,000000,20.71,22,20.71,21.8,231140,0
+HCM.US,D,20200511,000000,21.74,22,21.34,22,138543,0
+HCM.US,D,20200512,000000,22,22.3,21.705,21.86,479628,0
+HCM.US,D,20200513,000000,22.01,22.84,21.805,22.48,317489,0
+HCM.US,D,20200514,000000,22.17,22.77,21.75,22.5,421109,0
+HCM.US,D,20200515,000000,22.48,22.89,21.99,22.38,231352,0
+HCM.US,D,20200518,000000,22.62,22.62,21.91,22.22,287688,0
+HCM.US,D,20200519,000000,22,22.99,21.98,22.56,352853,0
+HCM.US,D,20200520,000000,22.38,22.98,22.18,22.18,364261,0
+HCM.US,D,20200521,000000,21.99,22.42,21.66,22.12,166347,0
+HCM.US,D,20200522,000000,21.99,22.05,21.16,21.19,105562,0
+HCM.US,D,20200526,000000,21.01,21.98,20.84,21.12,230899,0
+HCM.US,D,20200527,000000,21.46,21.46,19.77,19.94,299103,0
+HCM.US,D,20200528,000000,19.93,21.69,19.93,21.21,319401,0
+HCM.US,D,20200529,000000,21.63,22.4,21.21,21.81,992079,0
+HCM.US,D,20200601,000000,21.74,22.09,21.35,21.99,630475,0
+HCM.US,D,20200602,000000,22.22,22.68,21.56,22.38,422552,0
+HCM.US,D,20200603,000000,22.58,23.23,22.135,22.98,413581,0
+HCM.US,D,20200604,000000,23,23.27,21.81,21.95,262995,0
+HCM.US,D,20200605,000000,22.3,23.16,22.07,22.99,524527,0
+HCM.US,D,20200608,000000,23,24.35,22.93,24.31,235021,0
+HCM.US,D,20200609,000000,24.33,24.71,23.11,24.02,282572,0
+HCM.US,D,20200610,000000,24,24,23.09,23.11,323925,0
+HCM.US,D,20200611,000000,22,23.72,21.91,22.27,227600,0
+HCM.US,D,20200612,000000,22.67,22.8,21.33,22.14,195734,0
+HCM.US,D,20200615,000000,21.83,22.66,21.56,22.35,124308,0
+HCM.US,D,20200616,000000,22.82,23.39,22.19,22.68,234630,0
+HCM.US,D,20200617,000000,22.82,23.64,22.62,23,558223,0
+HCM.US,D,20200618,000000,23.5,23.73,23.01,23.53,152144,0
+HCM.US,D,20200619,000000,23.77,24,23.44,23.61,324901,0
+HCM.US,D,20200622,000000,23.75,24.49,23.59,24.38,132256,0
+HCM.US,D,20200623,000000,24.3,24.91,24.15,24.68,164018,0
+HCM.US,D,20200624,000000,24.28,25.1799,24.28,25,224458,0
+HCM.US,D,20200625,000000,25.5,26.2473,25.48,26.11,242395,0
+HCM.US,D,20200626,000000,26.46,26.46,25.5,25.99,177645,0
+HCM.US,D,20200629,000000,26.2,28.16,25.54,28.05,503976,0
+HCM.US,D,20200630,000000,28.29,28.29,27,27.58,338926,0
+HCM.US,D,20200701,000000,27.6,27.84,26.57,27.61,270377,0
+HCM.US,D,20200702,000000,27.96,28.835,27.35,28.53,266454,0
+HCM.US,D,20200706,000000,28.92,29.355,28.065,28.58,277297,0
+HCM.US,D,20200707,000000,28.67,29.42,28.13,28.98,220317,0
+HCM.US,D,20200708,000000,29.2,29.33,28.44,29.28,215986,0
+HCM.US,D,20200709,000000,29.5,29.5,28.565,29.41,420514,0
+HCM.US,D,20200710,000000,29.19,29.19,28.38,28.46,328453,0
+HCM.US,D,20200713,000000,28.6,29.1,27.93,28,229621,0
+HCM.US,D,20200714,000000,27.61,28.64,27.61,28.6,233233,0
+HCM.US,D,20200715,000000,28.8,28.89,28.07,28.09,162479,0
+HCM.US,D,20200716,000000,28,28,26.83,27.02,231246,0
+HCM.US,D,20200717,000000,26.96,27.13,26.62,26.78,137011,0
+HCM.US,D,20200720,000000,26.98,27.86,26.45,27.81,237069,0
+HCM.US,D,20200721,000000,27.96,27.96,26.07,26.47,254628,0
+HCM.US,D,20200722,000000,26.5,26.99,26.03,26.8,272962,0
+HCM.US,D,20200723,000000,26.72,26.94,26.165,26.33,146582,0
+HCM.US,D,20200724,000000,26.18,26.29,25.68,25.8,313733,0
+HCM.US,D,20200727,000000,25.52,26.62,25.27,26.47,172580,0
+HCM.US,D,20200728,000000,26.69,27.28,26.47,26.83,389347,0
+HCM.US,D,20200729,000000,26.83,27.88,26.655,27.84,415173,0
+HCM.US,D,20200730,000000,27.5,28,26.89,26.99,269992,0
+HCM.US,D,20200731,000000,27.27,27.83,26.96,27.12,305131,0
+HCM.US,D,20200803,000000,27.18,28.49,26.84,28.39,736923,0
+HCM.US,D,20200804,000000,28.35,30,28.06,29.95,360817,0
+HCM.US,D,20200805,000000,29.7,31.7,29.7,31.6,368040,0
+HCM.US,D,20200806,000000,31.7,32.5,31.645,32.14,390451,0
+HCM.US,D,20200807,000000,31.58,31.88,31.05,31.52,325642,0
+HCM.US,D,20200810,000000,31.69,32.63,31.37,32.32,227575,0
+HCM.US,D,20200811,000000,32,33.18,31.59,32.82,327482,0
+HCM.US,D,20200812,000000,32.64,34.08,31.71,33.96,466248,0
+HCM.US,D,20200813,000000,33.56,33.765,31.81,33.15,379164,0
+HCM.US,D,20200814,000000,32.57,32.57,30.51,31.02,407874,0
+HCM.US,D,20200817,000000,31.46,33.49,31.255,33.22,211110,0
+HCM.US,D,20200818,000000,33,33.45,32.51,32.74,389793,0
+HCM.US,D,20200819,000000,32.5,33.18,32.42,32.91,257956,0
+HCM.US,D,20200820,000000,32.71,33.09,32.3,32.83,280805,0
+HCM.US,D,20200821,000000,32.55,33.57,32.32,33.52,258670,0
+HCM.US,D,20200824,000000,33.2,34.07,33.2,33.86,478288,0
+HCM.US,D,20200825,000000,33.57,33.99,33.5,33.96,459718,0
+HCM.US,D,20200826,000000,33.76,33.89,33.18,33.65,335112,0
+HCM.US,D,20200827,000000,33.7,33.91,33.425,33.58,346784,0
+HCM.US,D,20200828,000000,33.99,34,33.39,33.7,222702,0
+HCM.US,D,20200831,000000,33.06,33.88,32.52,33.22,656057,0
+HCM.US,D,20200901,000000,33.74,34.57,33.35,34.05,374693,0
+HCM.US,D,20200902,000000,34.31,34.67,34,34.61,263185,0
+HCM.US,D,20200903,000000,34.84,34.84,34.06,34.56,353442,0
+HCM.US,D,20200904,000000,34.89,34.9,33.38,34.52,326794,0
+HCM.US,D,20200908,000000,34.08,34.08,32.85,33.12,707748,0
+HCM.US,D,20200909,000000,33.55,33.58,32.67,33.37,358371,0
+HCM.US,D,20200910,000000,33.48,34.5,33.13,33.6,240013,0
+HCM.US,D,20200911,000000,33.71,33.865,33.27,33.57,120730,0
+HCM.US,D,20200914,000000,33.63,34.55,33.29,34.26,104451,0
+HCM.US,D,20200915,000000,34.45,34.49,33.75,34.11,129576,0
+HCM.US,D,20200916,000000,34.34,34.41,33.84,33.98,190565,0
+HCM.US,D,20200917,000000,33.47,34.11,33.44,34.01,242406,0
+HCM.US,D,20200918,000000,34.11,34.58,33.735,34.27,315453,0
+HCM.US,D,20200921,000000,33.97,34.65,32.72,33.85,153547,0
+HCM.US,D,20200922,000000,33.89,33.89,33.13,33.45,111714,0
+HCM.US,D,20200923,000000,33.48,33.79,32.67,32.7,118990,0
+HCM.US,D,20200924,000000,32.29,32.29,31.435,31.86,146869,0
+HCM.US,D,20200925,000000,31.68,32.9,31.6,32.9,161788,0
+HCM.US,D,20200928,000000,33.26,33.27,32.33,32.4,119842,0
+HCM.US,D,20200929,000000,32.47,32.47,31.64,31.75,136101,0
+HCM.US,D,20200930,000000,31.83,32.53,31.39,32.3,177513,0
+HCM.US,D,20201001,000000,32.5,32.96,31.91,32.7,92977,0
+HCM.US,D,20201002,000000,32.74,32.74,31.86,31.91,69208,0
+HCM.US,D,20201005,000000,31.94,32.81,31.6993,32.64,104925,0
+HCM.US,D,20201006,000000,32.69,34.41,32.69,34,189144,0
+HCM.US,D,20201007,000000,34.06,34.06,32.42,33.48,220461,0
+HCM.US,D,20201008,000000,33.65,34.46,33.02,34.1,92507,0
+HCM.US,D,20201009,000000,34.29,34.54,33.72,34.36,93686,0
+HCM.US,D,20201012,000000,34.6,34.6,33.7,33.71,166241,0
+HCM.US,D,20201013,000000,33.91,34.2,32.96,33.35,97528,0
+HCM.US,D,20201014,000000,33.47,33.47,32.07,32.46,117109,0
+HCM.US,D,20201015,000000,32.02,32.31,31.535,31.63,130034,0
+HCM.US,D,20201016,000000,31.74,32.5,31.55,31.73,102479,0
+HCM.US,D,20201019,000000,31.85,31.92,30.75,30.8,77878,0
+HCM.US,D,20201020,000000,30.81,30.82,30.04,30.48,106095,0
+HCM.US,D,20201021,000000,30.5,30.67,29.96,30.31,234839,0
+HCM.US,D,20201022,000000,30.49,31.055,30.42,30.92,128873,0
+HCM.US,D,20201023,000000,31.11,31.6,30.14,30.7,96509,0
+HCM.US,D,20201026,000000,30.5,30.63,29.57,30.05,54224,0
+HCM.US,D,20201027,000000,30.07,30.82,29.925,30,91327,0
+HCM.US,D,20201028,000000,29.57,29.99,29.36,29.62,138253,0
+HCM.US,D,20201029,000000,29.75,29.75,28.76,29.23,129279,0
+HCM.US,D,20201030,000000,29.56,29.9,28.92,29.44,135442,0
+HCM.US,D,20201102,000000,29.6,30.53,29.4,30.13,174499,0
+HCM.US,D,20201103,000000,30.34,31.895,30.03,31.76,181203,0
+HCM.US,D,20201104,000000,31.8,32.505,30.62,32,220801,0
+HCM.US,D,20201105,000000,32.35,33.5,32.35,33.03,191581,0
+HCM.US,D,20201106,000000,33.19,33.2,32.39,32.52,84941,0
+HCM.US,D,20201109,000000,33,33,31.24,32.08,199787,0
+HCM.US,D,20201110,000000,31.9,32.66,31.33,32.65,232006,0
+HCM.US,D,20201111,000000,32.25,32.6,31.01,31.33,109712,0
+HCM.US,D,20201112,000000,31.28,31.28,30.55,31.04,85456,0
+HCM.US,D,20201113,000000,31.15,31.86,30.71,31.76,198550,0
+HCM.US,D,20201116,000000,31.79,31.79,30.28,30.42,69550,0
+HCM.US,D,20201117,000000,30.52,31.245,29.97,31.24,85975,0
+HCM.US,D,20201118,000000,31.12,31.12,29.88,30.1,113080,0
+HCM.US,D,20201119,000000,30.02,30.77,29.67,30.41,151091,0
+HCM.US,D,20201120,000000,30.87,30.87,29.86,29.95,96747,0
+HCM.US,D,20201123,000000,29.95,31.16,29.89,31.06,136233,0
+HCM.US,D,20201124,000000,31.16,31.73,30.37,31.02,122181,0
+HCM.US,D,20201125,000000,31.09,31.395,30.67,31.06,49750,0
+HCM.US,D,20201127,000000,31.39,31.88,30.0309,31.69,145801,0
+HCM.US,D,20201130,000000,31.5,31.7,29.4,31,392599,0
+HCM.US,D,20201201,000000,31,31.79,29.91,30.53,131485,0
+HCM.US,D,20201202,000000,30.44,30.44,29.215,29.55,71232,0
+HCM.US,D,20201203,000000,29.61,29.95,29.51,29.76,97549,0
+HCM.US,D,20201204,000000,29.93,29.93,28.89,29.21,60096,0
+HCM.US,D,20201207,000000,29.28,29.7,28.855,29.28,55404,0
+HCM.US,D,20201208,000000,29.26,29.26,28.875,29.1,127342,0
+HCM.US,D,20201209,000000,29.1,29.1,28.43,28.46,180038,0
+HCM.US,D,20201210,000000,28.5,29.1,28.25,28.77,62786,0
+HCM.US,D,20201211,000000,28.9,29,28.08,28.16,102078,0
+HCM.US,D,20201214,000000,28.27,29.19,27.6,29,202146,0
+HCM.US,D,20201215,000000,29.24,29.44,28.585,29.15,121120,0
+HCM.US,D,20201216,000000,29.35,29.53,28.5,28.75,100345,0
+HCM.US,D,20201217,000000,28.76,29.375,27.49,27.51,197372,0
+HCM.US,D,20201218,000000,27.86,28.55,27.09,28.43,253022,0
+HCM.US,D,20201221,000000,27.86,28.88,27.78,28.84,114584,0
+HCM.US,D,20201222,000000,28.97,29.59,28.38,29.28,76930,0
+HCM.US,D,20201223,000000,29.28,29.56,29.17,29.25,53376,0
+HCM.US,D,20201224,000000,29.59,29.59,29.09,29.49,46565,0
+HCM.US,D,20201228,000000,29.59,29.59,28,28.25,134862,0
+HCM.US,D,20201229,000000,28.43,29.8265,28.43,29.49,72533,0
+HCM.US,D,20201230,000000,29.69,31.55,29.31,31.49,277424,0
+HCM.US,D,20201231,000000,31.02,32.5,30.6801,32.02,188921,0
+HCM.US,D,20210104,000000,32.05,34.18,32.04,34.04,397234,0
+HCM.US,D,20210105,000000,34.47,36.63,34.05,36.52,276134,0
+HCM.US,D,20210106,000000,35.59,36.95,35.0866,36.63,280016,0
+HCM.US,D,20210107,000000,35.76,36.93,34.74,36.34,229031,0
+HCM.US,D,20210108,000000,36.47,36.91,35.51,36.8,265862,0
+HCM.US,D,20210111,000000,37,37,35.06,36.08,236470,0
+HCM.US,D,20210112,000000,36.22,36.53,34.45,34.67,290665,0
+HCM.US,D,20210113,000000,34.61,34.75,33.3,34.23,298093,0
+HCM.US,D,20210114,000000,34.25,35.13,34.25,35,118097,0
+HCM.US,D,20210115,000000,35.03,35.329,33.5,33.82,172015,0
+HCM.US,D,20210119,000000,34.3,34.93,32.79,33.25,279413,0
+HCM.US,D,20210120,000000,33.85,33.85,32.75,33.19,140679,0
+HCM.US,D,20210121,000000,33.3,33.69,32.5,33.28,168722,0
+HCM.US,D,20210122,000000,33.1,34.49,33.1,34.13,99020,0
+HCM.US,D,20210125,000000,34.47,35.09,33.6,34.01,93402,0
+HCM.US,D,20210126,000000,34.07,34.81,33.1,33.26,101787,0
+HCM.US,D,20210127,000000,32.94,32.94,31.26,31.37,153382,0
+HCM.US,D,20210128,000000,31.88,32.905,30.67,31.9,379264,0
+HCM.US,D,20210129,000000,31.39,32.3,31.145,31.91,457307,0
+HCM.US,D,20210201,000000,32.43,32.79,31.71,32,269455,0
+HCM.US,D,20210202,000000,32.19,34.36,31.93,34.26,286783,0
+HCM.US,D,20210203,000000,34.2,34.62,34.02,34.25,139151,0
+HCM.US,D,20210204,000000,34.32,35.5,33.9906,35.5,145857,0
+HCM.US,D,20210205,000000,35.5,35.54,34.82,35.33,233127,0
+HCM.US,D,20210208,000000,35,35.72,34.32,35.31,127917,0
+HCM.US,D,20210209,000000,35.08,36.17,34.89,36.05,175076,0
+HCM.US,D,20210210,000000,35.98,36.58,34.925,36.19,483980,0
+HCM.US,D,20210211,000000,36.05,36.75,35.63,36.51,422773,0
+HCM.US,D,20210212,000000,36.19,36.45,34.73,34.79,68172,0
+HCM.US,D,20210216,000000,35.07,35.73,34.21,34.82,143224,0
+HCM.US,D,20210217,000000,34.69,35.29,33.99,34.55,127631,0
+HCM.US,D,20210218,000000,33.98,34.91,33.37,34.74,232769,0
+HCM.US,D,20210219,000000,34.71,34.71,33.61,33.8,139068,0
+HCM.US,D,20210222,000000,33.5,33.79,31.55,31.86,247128,0
+HCM.US,D,20210223,000000,31.38,31.79,29.63,30.46,294289,0
+HCM.US,D,20210224,000000,31.05,31.61,30.37,30.45,279642,0
+HCM.US,D,20210225,000000,30.83,31.51,29.5,29.8,260097,0
+HCM.US,D,20210226,000000,30,30.17,28.69,28.74,376312,0
+HCM.US,D,20210301,000000,29.48,30.605,29.48,30.06,221045,0
+HCM.US,D,20210302,000000,30.08,30.545,29.7,29.96,239801,0
+HCM.US,D,20210303,000000,29.95,30.42,29.76,30.01,202909,0
+HCM.US,D,20210304,000000,30.01,30.61,27.47,27.86,263534,0
+HCM.US,D,20210305,000000,28.18,31,28.18,30.39,445592,0
+HCM.US,D,20210308,000000,30.17,30.3,28.08,28.17,176953,0
+HCM.US,D,20210309,000000,28.69,30.05,27.76,27.87,250764,0
+HCM.US,D,20210310,000000,28.3,28.88,26.72,27.05,1279360,0
+HCM.US,D,20210311,000000,27.45,29,27.12,28.42,1344441,0
+HCM.US,D,20210312,000000,28.39,29.13,27.85,28.85,120767,0
+HCM.US,D,20210315,000000,28.34,28.99,27.61,28.19,123241,0
+HCM.US,D,20210316,000000,28.4,29.5,28.1206,29.06,155713,0
+HCM.US,D,20210317,000000,28.82,29.3,28.01,29.12,80904,0
+HCM.US,D,20210318,000000,29,29.005,28.34,28.63,112604,0
+HCM.US,D,20210319,000000,28.8,29.22,28.24,29.02,134648,0
+HCM.US,D,20210322,000000,28.9,29.145,27.81,28.01,112128,0
+HCM.US,D,20210323,000000,27.8,28.51,27.8,28.04,138313,0
+HCM.US,D,20210324,000000,28.05,28.57,26.98,27.01,194689,0
+HCM.US,D,20210325,000000,26.75,27.82,26.3,27.64,140495,0
+HCM.US,D,20210326,000000,27.72,28.04,26.91,27.66,176879,0
+HCM.US,D,20210329,000000,27.8,28.97,26.78,28.11,199725,0
+HCM.US,D,20210330,000000,27.84,28.58,26.815,28.07,183983,0
+HCM.US,D,20210331,000000,28.18,28.81,27.12,28.25,193191,0
+HCM.US,D,20210401,000000,28.59,28.59,27.3,27.5,162732,0
+HCM.US,D,20210405,000000,27.32,27.94,27,27.91,61074,0
+HCM.US,D,20210406,000000,27.75,28.38,27.01,28.02,124174,0
+HCM.US,D,20210407,000000,28.3,28.69,27.57,28.51,90695,0
+HCM.US,D,20210408,000000,28.69,29.21,28.3775,28.58,188555,0
+HCM.US,D,20210409,000000,28.58,29.43,28.21,29.24,124004,0
+HCM.US,D,20210412,000000,28.865,29.37,28.415,29.3,158738,0
+HCM.US,D,20210413,000000,29.3,29.895,29.07,29.63,203775,0
+HCM.US,D,20210414,000000,29.65,29.84,29.08,29.19,98242,0
+HCM.US,D,20210415,000000,29.46,29.46,28.525,29.38,201530,0
+HCM.US,D,20210416,000000,29.25,29.52,28.68,29.25,126540,0
+HCM.US,D,20210419,000000,29.05,29.23,28.34,29.09,140225,0
+HCM.US,D,20210420,000000,28.93,29.14,28.36,29,195912,0
+HCM.US,D,20210421,000000,29.01,30.04,28.74,29.85,199585,0
+HCM.US,D,20210422,000000,29.74,30.49,28.79,29.75,219325,0
+HCM.US,D,20210423,000000,29.9,30,29.39,29.92,322041,0
+HCM.US,D,20210426,000000,29.71,30.3792,29.455,29.92,178174,0
+HCM.US,D,20210427,000000,29.81,30.4,29.52,29.99,250300,0
+HCM.US,D,20210428,000000,30.12,30.165,29.23,29.43,187144,0
+HCM.US,D,20210429,000000,29.67,29.99,28.17,28.68,209347,0
+HCM.US,D,20210430,000000,28.42,28.86,27.41,28.29,314464,0
+HCM.US,D,20210503,000000,28.42,28.75,27.73,28,156553,0
+HCM.US,D,20210504,000000,27.91,27.91,26.81,27.18,272354,0
+HCM.US,D,20210505,000000,27.37,27.37,26.13,26.59,158659,0
+HCM.US,D,20210506,000000,26.56,27.265,26.21,27.09,212019,0
+HCM.US,D,20210507,000000,27.08,27.33,26.12,26.23,90597,0
+HCM.US,D,20210510,000000,26.28,26.65,24.89,24.99,195451,0
+HCM.US,D,20210511,000000,24.6,26.1155,24.29,25.52,174009,0
+HCM.US,D,20210512,000000,25.975,25.975,23.67,23.7,510177,0
+HCM.US,D,20210513,000000,24.03,26.37,24.03,25.47,518061,0
+HCM.US,D,20210514,000000,25.63,26.58,25.01,25.81,464386,0
+HCM.US,D,20210517,000000,25.82,26.88,25.415,26.75,146171,0
+HCM.US,D,20210518,000000,26.78,26.8,25.62,26.48,185363,0
+HCM.US,D,20210519,000000,26.03,26.99,25.55,26.52,136302,0
+HCM.US,D,20210520,000000,26.59,28.32,26.59,27.8,225396,0
+HCM.US,D,20210521,000000,28,28.17,27.3,27.54,125012,0
+HCM.US,D,20210524,000000,27.74,27.93,26.93,27.35,158497,0
+HCM.US,D,20210525,000000,27.54,27.55,26.52,27.05,180308,0
+HCM.US,D,20210526,000000,27.07,28.4,27.07,28.09,250163,0
+HCM.US,D,20210527,000000,28.04,29.39,28.04,29.32,708938,0
+HCM.US,D,20210528,000000,29.27,29.975,28.75,29.75,188045,0
+HCM.US,D,20210601,000000,30,30.29,29.225,29.89,417745,0
+HCM.US,D,20210602,000000,29.99,30.71,29.26,30.46,445193,0
+HCM.US,D,20210603,000000,30.12,30.43,29.8,30.31,168289,0
+HCM.US,D,20210604,000000,30.33,30.45,29.76,30.09,257141,0
+HCM.US,D,20210607,000000,30.16,30.83,29.8,30.53,158236,0
+HCM.US,D,20210608,000000,30.65,30.88,30.15,30.5,217946,0
+HCM.US,D,20210609,000000,30.58,30.77,30.24,30.54,196225,0
+HCM.US,D,20210610,000000,30.51,30.97,30.43,30.76,189496,0
+HCM.US,D,20210611,000000,30.76,30.815,30.345,30.55,174246,0
+HCM.US,D,20210614,000000,30.43,30.43,29.88,30.02,245967,0
+HCM.US,D,20210615,000000,29.96,30.54,29.35,29.73,119523,0
+HCM.US,D,20210616,000000,29.76,29.76,28,28.12,143206,0
+HCM.US,D,20210617,000000,28.09,28.45,27.5,28.36,230048,0
+HCM.US,D,20210618,000000,28.31,29.37,27.88,29.2,1076366,0
+HCM.US,D,20210621,000000,29.19,29.2,26.09,26.24,702105,0
+HCM.US,D,20210622,000000,27.2,27.555,25.8301,25.89,934077,0
+HCM.US,D,20210623,000000,26.77,30.89,26.77,30.02,1027119,0
+HCM.US,D,20210624,000000,29.5,31.71,29.15,31.61,583435,0
+HCM.US,D,20210625,000000,31.5,33,31.12,32.75,596772,0
+HCM.US,D,20210628,000000,32.4,33.67,32.31,33.5,672005,0
+HCM.US,D,20210629,000000,33,33.61,32.79,33.23,1297248,0
+HCM.US,D,20210630,000000,36.92,40.6877,36.92,39.27,3013714,0
+HCM.US,D,20210701,000000,39.27,39.27,37.87,38.71,1241151,0
+HCM.US,D,20210702,000000,39.35,40.62,38.62,40.34,760903,0
+HCM.US,D,20210706,000000,35.5,35.78,34.22,35.66,1609602,0
+HCM.US,D,20210707,000000,35.8,37.18,35.665,37.03,538263,0
+HCM.US,D,20210708,000000,36.61,37.67,36.13,37.67,444782,0
+HCM.US,D,20210709,000000,37.51,37.78,36.84,37.52,565517,0
+HCM.US,D,20210712,000000,37.2,37.6,36.47,37.46,367750,0
+HCM.US,D,20210713,000000,37.29,38.38,36.68,38.08,369784,0
+HCM.US,D,20210714,000000,37.69,38.43,37.575,37.9,264190,0
+HCM.US,D,20210715,000000,38.4,39.3664,37.68,38.1,451601,0
+HCM.US,D,20210716,000000,40.12,40.3819,39,39.51,357452,0
+HCM.US,D,20210719,000000,39.83,40.34,39.18,39.76,377878,0
+HCM.US,D,20210720,000000,39.75,40.23,39.62,40.04,218017,0
+HCM.US,D,20210721,000000,40.39,41.59,39.89,41.43,248220,0
+HCM.US,D,20210722,000000,41.9,43.36,41.11,41.91,379772,0
+HCM.US,D,20210723,000000,41.24,41.49,39.64,40.39,330743,0
+HCM.US,D,20210726,000000,39.22,39.9,38.5,39.28,289676,0
+HCM.US,D,20210727,000000,37.97,37.97,35.9,36.45,486656,0
+HCM.US,D,20210728,000000,38.8,41.9,38.11,41.81,349114,0
+HCM.US,D,20210729,000000,43.92,43.94,40.34,40.98,412348,0
+HCM.US,D,20210730,000000,40.91,42.27,40.725,42.05,438976,0
+HCM.US,D,20210802,000000,41.82,43,41.37,42.79,277058,0
+HCM.US,D,20210803,000000,42.8,43.4,42.27,42.8,335691,0
+HCM.US,D,20210804,000000,42.83,42.87,41.63,41.8,175428,0
+HCM.US,D,20210805,000000,41.74,43.09,41.4,42.62,249728,0
+HCM.US,D,20210806,000000,42.31,42.31,41.46,41.93,152234,0
+HCM.US,D,20210809,000000,42.17,43,42.1,42.94,143981,0
+HCM.US,D,20210810,000000,43,43.18,42.18,42.31,116192,0
+HCM.US,D,20210811,000000,42.41,42.475,40.62,41.37,209684,0
+HCM.US,D,20210812,000000,41.13,41.92,40,41.55,308585,0
+HCM.US,D,20210813,000000,40.79,41.44,40.4,41.15,102572,0
+HCM.US,D,20210816,000000,40.38,40.38,39.27,39.86,191804,0
+HCM.US,D,20210817,000000,39.27,40.9,39.05,40.57,327071,0
+HCM.US,D,20210818,000000,40.19,41.15,40.12,40.32,125958,0
+HCM.US,D,20210819,000000,39.7,39.895,38.34,38.36,185179,0
+HCM.US,D,20210820,000000,37.8,38.29,37.03,37.67,222957,0
+HCM.US,D,20210823,000000,37.95,38.38,37.35,38.21,257398,0
+HCM.US,D,20210824,000000,38.4,38.92,37.9,38.92,157800,0
+HCM.US,D,20210825,000000,38.51,38.51,37.79,37.88,88345,0
+HCM.US,D,20210826,000000,37.25,37.73,36.7,37.01,196185,0
+HCM.US,D,20210827,000000,36.87,37.48,36.76,37.43,210666,0
+HCM.US,D,20210830,000000,37.69,38.5,37.47,38.11,172008,0
+HCM.US,D,20210831,000000,38.49,40.67,37.7574,40.36,533403,0
+HCM.US,D,20210901,000000,40.23,40.9,39.28,40.62,205904,0
+HCM.US,D,20210902,000000,40.7,41.15,40.13,41.04,99098,0
+HCM.US,D,20210903,000000,41.44,42.93,41.44,42.88,292850,0
+HCM.US,D,20210907,000000,42.08,42.08,39.02,39.78,302589,0
+HCM.US,D,20210908,000000,38.87,39.39,37.86,39.37,234781,0
+HCM.US,D,20210909,000000,38.65,39.85,38.65,39.49,110665,0
+HCM.US,D,20210910,000000,40.285,40.285,38.67,38.85,103077,0
+HCM.US,D,20210913,000000,40.2,40.565,39.37,40.04,100851,0
+HCM.US,D,20210914,000000,39.7,40.09,38.95,39.14,120445,0
+HCM.US,D,20210915,000000,39.09,41.0662,38.1,38.41,258284,0
+HCM.US,D,20210916,000000,37.94,38.08,37.38,37.54,381076,0
+HCM.US,D,20210917,000000,38.09,39,37.84,38.93,228902,0
+HCM.US,D,20210920,000000,38.26,39.43,38.16,38.18,173550,0
+HCM.US,D,20210921,000000,38.37,38.77,38.14,38.18,95698,0
+HCM.US,D,20210922,000000,37.21,37.485,35.85,36.14,177501,0
+HCM.US,D,20210923,000000,37,38.535,36.82,37.49,166657,0
+HCM.US,D,20210924,000000,36.97,37.55,36.29,36.56,112441,0
+HCM.US,D,20210927,000000,36.32,37.45,35.78,37.3,151175,0
+HCM.US,D,20210928,000000,37.29,37.29,36.11,36.36,102915,0
+HCM.US,D,20210929,000000,36.7,36.99,35.67,36.2,128241,0
+HCM.US,D,20210930,000000,36.37,37,36.24,36.61,239394,0
+HCM.US,D,20211001,000000,36.045,36.81,35.07,35.23,174473,0
+HCM.US,D,20211004,000000,34.65,34.75,33.1003,33.52,204147,0
+HCM.US,D,20211005,000000,33.52,34.21,33.23,33.56,109946,0
+HCM.US,D,20211006,000000,33.18,33.49,32.71,33.2,121901,0
+HCM.US,D,20211007,000000,33.47,34.0633,32.22,33.71,123213,0
+HCM.US,D,20211008,000000,33.59,33.92,32.91,33.25,165486,0
+HCM.US,D,20211011,000000,33.22,33.285,32.51,32.63,102518,0
+HCM.US,D,20211012,000000,32.28,32.43,31.37,31.64,264257,0
+HCM.US,D,20211013,000000,31.81,32.71,31.48,32.15,129681,0
+HCM.US,D,20211014,000000,32.25,32.87,31.74,31.74,102849,0
+HCM.US,D,20211015,000000,31.72,32.3,31.5,32.3,133570,0
+HCM.US,D,20211018,000000,32.3,32.5,31.56,32.32,102374,0
+HCM.US,D,20211019,000000,32.4,32.6,32.11,32.26,153059,0
+HCM.US,D,20211020,000000,32.26,32.3,31.91,32.23,95681,0
+HCM.US,D,20211021,000000,32.04,32.4,31.95,32.17,114165,0
+HCM.US,D,20211022,000000,32.42,32.435,32.01,32.17,99197,0
+HCM.US,D,20211025,000000,32.33,32.49,31.91,32.06,48436,0
+HCM.US,D,20211026,000000,32.19,32.36,31.32,31.64,136526,0
+HCM.US,D,20211027,000000,31.25,31.42,30.66,30.81,138607,0
+HCM.US,D,20211028,000000,30.53,30.53,30,30.07,145116,0
+HCM.US,D,20211029,000000,29.69,30.01,29.25,29.42,203268,0
+HCM.US,D,20211101,000000,29.4,30.29,29.38,30.1,131100,0
+HCM.US,D,20211102,000000,30.27,31.53,30.27,31.16,133032,0
+HCM.US,D,20211103,000000,31.16,31.43,30.64,31.25,100799,0
+HCM.US,D,20211104,000000,31.46,31.46,30.76,31.16,76545,0
+HCM.US,D,20211105,000000,31.06,31.395,29.79,29.95,120037,0
+HCM.US,D,20211108,000000,29.95,30.26,29.59,30.03,117742,0
+HCM.US,D,20211109,000000,30.12,30.47,29.93,30.29,127987,0
+HCM.US,D,20211110,000000,30.47,30.86,29.68,30.02,124636,0
+HCM.US,D,20211111,000000,30.53,31.28,30.33,30.54,95388,0
+HCM.US,D,20211112,000000,30.4,31.23,30.251,31.05,171187,0
+HCM.US,D,20211115,000000,31.01,31.19,30.71,31.13,94829,0
+HCM.US,D,20211116,000000,31.31,31.875,31.11,31.59,245544,0
+HCM.US,D,20211117,000000,31.68,31.68,30.98,31.19,128715,0
+HCM.US,D,20211118,000000,31.03,31.2,29.36,30.11,171213,0
+HCM.US,D,20211119,000000,30.35,30.89,30.1499,30.72,121561,0
+HCM.US,D,20211122,000000,32.605,34.13,32.2547,33.76,436647,0
+HCM.US,D,20211123,000000,33.59,33.94,31.67,32.11,352259,0
+HCM.US,D,20211124,000000,32.37,33.26,31.9,33.16,189734,0
+HCM.US,D,20211126,000000,34.03,35.75,34.03,35.18,239443,0
+HCM.US,D,20211129,000000,35.86,36.37,32.92,34.03,369416,0
+HCM.US,D,20211130,000000,34.7,35.21,33.34,33.86,570775,0
+HCM.US,D,20211201,000000,33.81,34.71,33.14,34.13,218018,0
+HCM.US,D,20211202,000000,34.06,35.42,31.46,32.9,454905,0
+HCM.US,D,20211203,000000,32.83,33.87,31.2,31.51,618284,0
+HCM.US,D,20211206,000000,31.04,31.04,28.05,28.89,494306,0
+HCM.US,D,20211207,000000,29.7,32.435,29.6,32.33,555843,0
+HCM.US,D,20211208,000000,32.42,33.93,32.07,33.56,217611,0
+HCM.US,D,20211209,000000,33.76,34.28,32.25,32.87,237935,0
+HCM.US,D,20211210,000000,33.69,34.36,31.97,33.16,222937,0
+HCM.US,D,20211213,000000,33.26,33.825,32.32,32.92,234440,0
+HCM.US,D,20211214,000000,33.16,33.16,30.81,32.2,232837,0
+HCM.US,D,20211215,000000,32.01,32.3677,30.35,31.9,413369,0
+HCM.US,D,20211216,000000,33.72,34.325,33.23,33.92,422420,0
+HCM.US,D,20211217,000000,33.64,35.18,33.59,34.97,318473,0
+HCM.US,D,20211220,000000,34.01,34.01,31.83,33.34,297998,0
+HCM.US,D,20211221,000000,34.08,35.46,33.8,35.33,273348,0
+HCM.US,D,20211222,000000,34.53,35.3,34.08,35.07,157297,0
+HCM.US,D,20211223,000000,34.81,36.13,34.11,35.3,169070,0
+HCM.US,D,20211227,000000,35.28,35.37,34.32,35.19,81185,0
+HCM.US,D,20211228,000000,34.675,35.3,33.51,34.83,84963,0
+HCM.US,D,20211229,000000,35.08,35.08,34.21,34.61,50347,0
+HCM.US,D,20211230,000000,34.72,35.71,33.61,35.28,157048,0
+HCM.US,D,20211231,000000,35.39,36.29,34.53,35.08,133087,0
+HCM.US,D,20220103,000000,34.9,35.86,34.3956,35.65,544880,0
+HCM.US,D,20220104,000000,35.32,35.51,34.14,34.58,152691,0
+HCM.US,D,20220105,000000,34.09,34.33,31.51,31.59,257130,0
+HCM.US,D,20220106,000000,32,33.94,31.515,33.7,393899,0
+HCM.US,D,20220107,000000,33.9,34.36,32.71,33.02,332137,0
+HCM.US,D,20220110,000000,32.84,32.85,31.61,32.6,246624,0
+HCM.US,D,20220111,000000,32.76,33.64,32.76,33.51,366292,0
+HCM.US,D,20220112,000000,34.26,34.44,32.895,33.95,298654,0
+HCM.US,D,20220113,000000,33.58,33.9,31.3,31.5,182958,0
+HCM.US,D,20220114,000000,31.3,31.89,29.64,31.07,392786,0
+HCM.US,D,20220118,000000,31.165,31.22,29.87,30.54,248284,0
+HCM.US,D,20220119,000000,30.88,31.76,29.52,29.73,269950,0
+HCM.US,D,20220120,000000,30,31.15,29.81,29.94,413189,0
+HCM.US,D,20220121,000000,30.29,30.57,28.335,28.91,511757,0
+HCM.US,D,20220124,000000,28.65,28.65,25.86,27.78,628796,0
+HCM.US,D,20220125,000000,27.23,28.265,26.11,27.96,457437,0
+HCM.US,D,20220126,000000,28.27,28.27,26.55,26.65,386029,0
+HCM.US,D,20220127,000000,26.64,26.78,25.24,25.5,316781,0
+HCM.US,D,20220128,000000,25.32,25.59,24.65,25.03,360102,0
+HCM.US,D,20220131,000000,25.52,28.24,25.52,27.24,567861,0
+HCM.US,D,20220201,000000,27.32,27.78,26.9,27.52,356622,0
+HCM.US,D,20220202,000000,27.79,28.03,26.5201,27.03,131378,0
+HCM.US,D,20220203,000000,26.54,26.94,25.73,25.78,184851,0
+HCM.US,D,20220204,000000,25.76,27.41,25.73,26.82,188315,0
+HCM.US,D,20220207,000000,26.76,28.07,26.63,27.57,288136,0
+HCM.US,D,20220208,000000,27.35,27.43,26.5331,27.1,236900,0
+HCM.US,D,20220209,000000,27.07,27.64,26.94,27.15,253823,0
+HCM.US,D,20220210,000000,26.79,27.5,26.19,26.92,256757,0
+HCM.US,D,20220211,000000,26.87,26.87,25.65,25.97,261185,0
+HCM.US,D,20220214,000000,25.72,26.11,25.13,25.32,236571,0
+HCM.US,D,20220215,000000,25.74,27,25.74,26.88,654596,0
+HCM.US,D,20220216,000000,26.87,27,25.98,26.8,238289,0
+HCM.US,D,20220217,000000,26.46,26.73,25.92,26.63,204271,0
+HCM.US,D,20220218,000000,26.4,27.24,26.305,27.16,292214,0
+HCM.US,D,20220222,000000,26.55,27.31,26,27.03,376393,0
+HCM.US,D,20220223,000000,27.11,27.915,26.83,26.97,183352,0
+HCM.US,D,20220224,000000,26.06,26.84,25.26,26.78,243162,0
+HCM.US,D,20220225,000000,26.79,28.23,26.21,27,172849,0
+HCM.US,D,20220228,000000,26.54,27.74,26.54,27.25,481129,0
+HCM.US,D,20220301,000000,27.27,28.4,26.72,27.99,230273,0
+HCM.US,D,20220302,000000,26.88,27.73,25.89,26.19,266046,0
+HCM.US,D,20220303,000000,26.08,26.08,23.7,24.37,342063,0
+HCM.US,D,20220304,000000,22.85,23,21,21.57,778297,0
+HCM.US,D,20220307,000000,20.77,20.77,18.44,18.71,540484,0
+HCM.US,D,20220308,000000,18.46,19.395,17.4547,18.13,555820,0
+HCM.US,D,20220309,000000,18.33,19.99,18.195,19.77,1640687,0
+HCM.US,D,20220310,000000,18.87,18.87,16.78,18.48,697958,0
+HCM.US,D,20220311,000000,17.45,17.67,16.695,17.09,2403874,0
+HCM.US,D,20220314,000000,15.61,15.73,14.5,15.52,1954582,0
+HCM.US,D,20220315,000000,15.11,16.08,14.88,15.89,1284550,0
+HCM.US,D,20220316,000000,17.84,20.97,17.57,19.01,1193558,0
+HCM.US,D,20220317,000000,18.56,19.41,17.845,19.12,752458,0
+HCM.US,D,20220318,000000,19.32,21.05,19.1561,20.1,582522,0
+HCM.US,D,20220321,000000,19.68,20.5,19.0212,19.96,554679,0
+HCM.US,D,20220322,000000,20.43,20.725,19.72,19.81,151938,0
+HCM.US,D,20220323,000000,19.66,21.44,19.34,20.63,269474,0
+HCM.US,D,20220324,000000,20.73,21.34,19.92,20.72,775633,0
+HCM.US,D,20220325,000000,20.24,20.24,18.32,18.46,267479,0
+HCM.US,D,20220328,000000,18.29,18.6588,17.58,18.58,468768,0
+HCM.US,D,20220329,000000,19.14,19.74,18.94,19.42,427447,0
+HCM.US,D,20220330,000000,19.22,20.245,18.7,19.78,507453,0
+HCM.US,D,20220331,000000,19.75,19.91,18.88,18.92,258803,0
+HCM.US,D,20220401,000000,19.07,19.9,19.07,19.79,336919,0
+HCM.US,D,20220404,000000,20.16,20.99,19.62,20.77,180786,0
+HCM.US,D,20220405,000000,20.52,20.9,19.94,20.1,132651,0
+HCM.US,D,20220406,000000,19.75,19.82,19.17,19.63,195992,0
+HCM.US,D,20220407,000000,19.5,19.53,17.91,18.02,430902,0
+HCM.US,D,20220408,000000,18.07,18.82,17.87,18.41,288437,0
+HCM.US,D,20220411,000000,17.65,18,16.76,17.11,208072,0
+HCM.US,D,20220412,000000,17.33,17.43,16.62,16.75,136329,0
+HCM.US,D,20220413,000000,16.87,17.69,16.87,17.46,123304,0
+HCM.US,D,20220414,000000,17.31,17.56,17.02,17.22,119894,0
+HCM.US,D,20220418,000000,17.13,17.13,16.26,16.54,144470,0
+HCM.US,D,20220419,000000,16.7,17.64,16.4118,17.38,249105,0
+HCM.US,D,20220420,000000,17.41,17.8,17.12,17.4,111349,0
+HCM.US,D,20220421,000000,17.34,17.58,16.13,16.13,257927,0
+HCM.US,D,20220422,000000,16.43,17,15.98,16,191157,0
+HCM.US,D,20220425,000000,15.59,16,15.37,15.93,287376,0
+HCM.US,D,20220426,000000,15.88,15.88,14.7,14.86,262160,0
+HCM.US,D,20220427,000000,15.09,15.63,14.95,15.38,333207,0
+HCM.US,D,20220428,000000,15.76,15.76,14.94,15.2,265377,0
+HCM.US,D,20220429,000000,16.26,16.2888,14.85,15.09,427315,0
+HCM.US,D,20220502,000000,11.44,13.25,11.42,12.23,1148780,0
+HCM.US,D,20220503,000000,13.025,13.35,12.4173,13.04,592604,0
+HCM.US,D,20220504,000000,12.4,12.89,11.665,12.38,567396,0
+HCM.US,D,20220505,000000,11.99,11.99,11.01,11.2,780686,0
+HCM.US,D,20220506,000000,11.21,11.27,10.15,10.16,640666,0
+HCM.US,D,20220509,000000,10,10.64,9.86,9.95,813446,0
+HCM.US,D,20220510,000000,10.29,10.61,9.82,10.14,932347,0
+HCM.US,D,20220511,000000,10.17,10.83,9.73,9.9,562604,0
+HCM.US,D,20220512,000000,9.64,10.11,9.5,9.72,408817,0
+HCM.US,D,20220513,000000,10.07,10.5,10.05,10.35,627819,0
+HCM.US,D,20220516,000000,10.24,10.75,10.05,10.07,427894,0
+HCM.US,D,20220517,000000,11.2,11.28,10.31,10.5,952298,0
+HCM.US,D,20220518,000000,10.27,10.67,8.78,8.91,1478655,0
+HCM.US,D,20220519,000000,9.11,9.35,8.7901,9.19,1341705,0
+HCM.US,D,20220520,000000,9.69,9.9,9.1,9.58,693862,0
+HCM.US,D,20220523,000000,9.64,9.99,9.15,9.61,551296,0
+HCM.US,D,20220524,000000,9.35,9.59,8.58,8.59,818404,0
+HCM.US,D,20220525,000000,8.61,8.94,8.405,8.83,788682,0
+HCM.US,D,20220526,000000,8.81,9.34,8.77,9.06,764632,0
+HCM.US,D,20220527,000000,9.12,9.59,8.86,9.56,537771,0
+HCM.US,D,20220531,000000,10.07,10.595,9.6401,10.52,1665402,0
+HCM.US,D,20220601,000000,10.42,10.54,9.16,9.34,836641,0
+HCM.US,D,20220602,000000,9.44,10.13,9.42,9.86,499787,0
+HCM.US,D,20220603,000000,9.85,9.92,9.37,9.61,612288,0
+HCM.US,D,20220606,000000,10,10.59,9.27,9.75,2258555,0
+HCM.US,D,20220607,000000,9.67,10.04,8.9,9.34,1774183,0
+HCM.US,D,20220608,000000,9.75,11.97,9.72,11.39,3111691,0
+HCM.US,D,20220609,000000,10.86,11.07,10.27,10.32,941372,0
+HCM.US,D,20220610,000000,10.32,10.55,9.69,9.9,778383,0
+HCM.US,D,20220613,000000,9.44,9.68,9.005,9.51,794086,0
+HCM.US,D,20220614,000000,9.2,9.81,8.91,9.67,577742,0
+HCM.US,D,20220615,000000,9.63,10.3,9.59,10.17,652311,0
+HCM.US,D,20220616,000000,9.55,10.27,9.5,10.18,582379,0
+HCM.US,D,20220617,000000,10.7,11.44,10.55,11.1,826506,0
+HCM.US,D,20220621,000000,11.32,11.99,11.32,11.73,1013664,0
+HCM.US,D,20220622,000000,11.44,11.93,11.44,11.69,329292,0
+HCM.US,D,20220623,000000,11.96,12.46,11.8,12.41,350344,0
+HCM.US,D,20220624,000000,12.85,13.14,12.63,13.01,279375,0
+HCM.US,D,20220627,000000,13.01,13.26,12.76,13.22,367731,0
+HCM.US,D,20220628,000000,13.28,13.4,12.8,13.3,707912,0
+HCM.US,D,20220629,000000,12.55,12.91,12.3,12.61,560086,0
+HCM.US,D,20220630,000000,12.04,12.67,11.74,12.64,724634,0
+HCM.US,D,20220701,000000,12.72,13.48,12.52,13.45,346724,0
+HCM.US,D,20220705,000000,13.13,15.28,13.13,14.59,806704,0
+HCM.US,D,20220706,000000,14.15,14.85,13.81,14.07,616998,0
+HCM.US,D,20220707,000000,14.18,15.01,14.18,14.88,261681,0
+HCM.US,D,20220708,000000,14.88,15.66,14.63,15.52,684160,0
+HCM.US,D,20220711,000000,15.01,15.32,14.56,15,473916,0
+HCM.US,D,20220712,000000,14.53,14.83,13.25,13.4,382303,0
+HCM.US,D,20220713,000000,13.09,13.88,13.01,13.47,340786,0
+HCM.US,D,20220714,000000,13.35,13.6094,13.1,13.17,165827,0
+HCM.US,D,20220715,000000,13,13.21,12.61,13.08,177700,0
+HCM.US,D,20220718,000000,13.53,13.53,12.45,12.59,391899,0
+HCM.US,D,20220719,000000,12.32,12.85,12.26,12.71,186768,0
+HCM.US,D,20220720,000000,12.84,13.54,12.57,12.77,229921,0
+HCM.US,D,20220721,000000,13.02,13.53,12.95,13.5,558080,0
+HCM.US,D,20220722,000000,13.37,13.37,12.46,12.53,137452,0
+HCM.US,D,20220725,000000,12.46,12.49,12.11,12.39,107189,0
+HCM.US,D,20220726,000000,12.57,12.82,12.4,12.63,126853,0
+HCM.US,D,20220727,000000,12.7,13.21,12.32,12.67,115638,0
+HCM.US,D,20220728,000000,12.67,12.9,12.16,12.7,260673,0
+HCM.US,D,20220729,000000,12.58,13.27,12.425,13.07,549435,0
+HCM.US,D,20220801,000000,12.99,12.99,11.61,12.07,472416,0
+HCM.US,D,20220802,000000,11.85,12.34,11.7,11.89,309412,0
+HCM.US,D,20220803,000000,11.96,12.51,11.7,12.34,525396,0
+HCM.US,D,20220804,000000,12.41,13.48,12.41,13.28,240037,0
+HCM.US,D,20220805,000000,13.67,14.01,13.47,13.88,225843,0
+HCM.US,D,20220808,000000,14.3,15.045,13.88,13.93,337103,0
+HCM.US,D,20220809,000000,13.9,13.9,12.905,13.66,277916,0
+HCM.US,D,20220810,000000,14.06,14.48,13.94,14.14,293661,0
+HCM.US,D,20220811,000000,14.37,14.37,13.62,13.86,224630,0
+HCM.US,D,20220812,000000,13.81,13.94,13.05,13.86,141190,0
+HCM.US,D,20220815,000000,13.77,13.94,13.76,13.89,203782,0
+HCM.US,D,20220816,000000,13.7,13.92,13.41,13.65,152390,0
+HCM.US,D,20220817,000000,13.33,13.68,13,13.21,145440,0
+HCM.US,D,20220818,000000,13.2,13.51,12.63,13.27,142580,0
+HCM.US,D,20220819,000000,13.01,13.88,12.95,13.02,102483,0
+HCM.US,D,20220822,000000,12.8,13.26,12.69,12.72,108164,0
+HCM.US,D,20220823,000000,12.22,12.49,12.08,12.31,139631,0
+HCM.US,D,20220824,000000,12.22,12.705,12.16,12.55,102921,0
+HCM.US,D,20220825,000000,12.88,13.2,12.54,13.07,136775,0
+HCM.US,D,20220826,000000,13.37,13.56,12.34,12.41,161550,0
+HCM.US,D,20220829,000000,12.15,12.61,12,12.18,145294,0
+HCM.US,D,20220830,000000,12.13,12.5,12.13,12.38,165538,0
+HCM.US,D,20220831,000000,12.69,13.02,12.65,12.86,226352,0
+HCM.US,D,20220901,000000,12.67,13.06,12.51,13.03,222507,0
+HCM.US,D,20220902,000000,12.98,13.08,12.83,12.9,171024,0
+HCM.US,D,20220906,000000,12.51,12.64,12.11,12.18,297278,0
+HCM.US,D,20220907,000000,12.23,12.6,12.11,12.44,345522,0
+HCM.US,D,20220908,000000,12.32,13.22,12.32,13.14,823349,0
+HCM.US,D,20220909,000000,13.15,14.14,13.05,13.97,366971,0
+HCM.US,D,20220912,000000,14.22,14.49,13.99,14.35,193898,0
+HCM.US,D,20220913,000000,13.51,13.68,13.02,13.34,253662,0
+HCM.US,D,20220914,000000,12.84,13.38,12.84,13.23,271828,0
+HCM.US,D,20220915,000000,12.88,12.88,11.93,12.07,520543,0
+HCM.US,D,20220916,000000,11.94,12.42,11.93,12.1,728190,0
+HCM.US,D,20220919,000000,11.83,11.88,10.89,10.95,684440,0
+HCM.US,D,20220920,000000,10.71,11.04,10.63,10.94,584354,0
+HCM.US,D,20220921,000000,10.5,10.5,9.395,9.5,507177,0
+HCM.US,D,20220922,000000,9.5,9.6,9.02,9.03,1090280,0
+HCM.US,D,20220923,000000,8.55,8.91,8.37,8.87,857980,0
+HCM.US,D,20220926,000000,8.89,9.24,8.37,9.05,470546,0
+HCM.US,D,20220927,000000,9.25,9.37,9.01,9.05,388978,0
+HCM.US,D,20220928,000000,9,9.53,8.7,9.16,249767,0
+HCM.US,D,20220929,000000,9.18,9.18,8.58,8.63,183905,0
+HCM.US,D,20220930,000000,8.44,9.089,8.43,8.86,444340,0
+HCM.US,D,20221003,000000,8.95,8.95,8.56,8.76,167662,0
+HCM.US,D,20221004,000000,9.16,9.27,8.93,9.23,251013,0
+HCM.US,D,20221005,000000,9.33,9.37,9.04,9.3,195687,0
+HCM.US,D,20221006,000000,9,9.05,8.55,8.63,257697,0
+HCM.US,D,20221007,000000,8.49,8.49,8.16,8.28,249291,0
+HCM.US,D,20221010,000000,8.23,8.85,8.23,8.35,207238,0
+HCM.US,D,20221011,000000,8.44,8.44,7.75,8.06,294531,0
+HCM.US,D,20221012,000000,8.18,8.36,7.65,8.05,197803,0
+HCM.US,D,20221013,000000,7.69,8.01,7.61,7.88,399707,0
+HCM.US,D,20221014,000000,8.1,8.47,7.99,7.99,265545,0
+HCM.US,D,20221017,000000,8.21,8.71,8.1,8.56,692093,0
+HCM.US,D,20221018,000000,9.1,9.27,8.95,9.04,442985,0
+HCM.US,D,20221019,000000,8.83,8.83,8.31,8.45,385320,0
+HCM.US,D,20221020,000000,8.34,8.76,8.14,8.73,308704,0
+HCM.US,D,20221021,000000,8.59,8.98,8.45,8.93,173657,0
+HCM.US,D,20221024,000000,8.2,8.22,7.39,8.11,628822,0
+HCM.US,D,20221025,000000,8.07,8.54,7.5,7.65,774584,0
+HCM.US,D,20221026,000000,7.74,8.93,7.68,8.76,540482,0
+HCM.US,D,20221027,000000,8.52,8.96,8.14,8.65,334524,0
+HCM.US,D,20221028,000000,8.23,8.75,8.15,8.62,504154,0
+HCM.US,D,20221031,000000,8.7,9.11,8.525,8.84,355795,0
+HCM.US,D,20221101,000000,9.3,9.38,8.56,8.6,213806,0
+HCM.US,D,20221102,000000,8.79,9.05,8.63,8.66,297033,0
+HCM.US,D,20221103,000000,8.46,8.84,8.42,8.53,303453,0
+HCM.US,D,20221104,000000,9.05,9.33,8.75,8.86,234598,0
+HCM.US,D,20221107,000000,9.46,10.67,9.44,10.26,599456,0
+HCM.US,D,20221108,000000,9.88,10.1,9.51,9.71,470096,0
+HCM.US,D,20221109,000000,9.43,9.61,9.02,9.05,249392,0
+HCM.US,D,20221110,000000,9.76,10.03,9.5,9.52,260307,0
+HCM.US,D,20221111,000000,9.97,10,9.475,9.9,504713,0
+HCM.US,D,20221114,000000,11.05,11.67,10.81,10.98,737940,0
+HCM.US,D,20221115,000000,11.4,11.89,11.27,11.54,670275,0
+HCM.US,D,20221116,000000,11.56,11.69,11.2,11.27,579706,0
+HCM.US,D,20221117,000000,10.96,11.3,10.76,11.19,605286,0
+HCM.US,D,20221118,000000,10.99,11.045,10.53,10.77,384649,0
+HCM.US,D,20221121,000000,10.6,10.78,10.1,10.49,397556,0
+HCM.US,D,20221122,000000,10.24,10.27,9.76,10.05,337105,0
+HCM.US,D,20221123,000000,10.21,10.775,10.135,10.45,559279,0
+HCM.US,D,20221125,000000,10.42,10.92,10.35,10.71,384757,0
+HCM.US,D,20221128,000000,11,12.61,11,11.89,708517,0
+HCM.US,D,20221129,000000,12.13,13.015,12.09,12.97,1129917,0
+HCM.US,D,20221130,000000,13.26,13.4,11.97,12.13,11385625,0
+HCM.US,D,20221201,000000,13.4,13.9288,12.56,12.95,1208484,0
+HCM.US,D,20221202,000000,13.2,13.69,12.93,13.5,1312831,0
+HCM.US,D,20221205,000000,13.94,14.27,13.57,13.71,574525,0
+HCM.US,D,20221206,000000,13.4,13.49,13.09,13.28,660536,0
+HCM.US,D,20221207,000000,12.8,12.8,11.97,12.4,615654,0
+HCM.US,D,20221208,000000,13,14.25,12.92,14,942132,0
+HCM.US,D,20221209,000000,13.84,14,13.35,13.59,487383,0
+HCM.US,D,20221212,000000,13.6,14.09,13.56,13.75,452753,0
+HCM.US,D,20221213,000000,14.4,14.84,14.1,14.27,624843,0
+HCM.US,D,20221214,000000,14.13,14.57,14.13,14.36,454075,0
+HCM.US,D,20221215,000000,13.91,14.04,13.46,13.83,357346,0
+HCM.US,D,20221216,000000,13.75,14.05,13.5,13.77,450092,0
+HCM.US,D,20221219,000000,13.55,13.55,12.5115,13.11,352070,0
+HCM.US,D,20221220,000000,12.95,13.38,12.95,13.25,299839,0
+HCM.US,D,20221221,000000,13.91,15.01,13.8,14.7,398193,0
+HCM.US,D,20221222,000000,14.92,14.92,14.21,14.47,151722,0
+HCM.US,D,20221223,000000,14.9,15.0075,13.86,14.03,123080,0
+HCM.US,D,20221227,000000,14,14.5,13.84,14.37,189599,0
+HCM.US,D,20221228,000000,14.77,15.78,14.62,14.67,585773,0
+HCM.US,D,20221229,000000,14.93,15.64,14.81,15.51,173107,0
+HCM.US,D,20221230,000000,15.14,15.25,14.53,14.78,181963,0
+HCM.US,D,20230103,000000,15.62,16.89,15.6,16.38,441495,0
+HCM.US,D,20230104,000000,17.05,18.26,17.05,18.23,313102,0
+HCM.US,D,20230105,000000,17.38,17.38,16.23,16.73,248139,0
+HCM.US,D,20230106,000000,16.57,17.06,16.1415,16.78,100627,0
+HCM.US,D,20230109,000000,17.55,17.83,16.95,17.08,218352,0
+HCM.US,D,20230110,000000,17.3,17.8,16.78,17.21,363240,0
+HCM.US,D,20230111,000000,17.15,18,16.65,16.98,249214,0
+HCM.US,D,20230112,000000,16.93,16.97,16.43,16.94,166612,0
+HCM.US,D,20230113,000000,17.6,18,17.47,17.67,786977,0
+HCM.US,D,20230117,000000,17.27,17.27,16.08,16.66,248066,0
+HCM.US,D,20230118,000000,16.88,17.6382,16.77,17.05,239968,0
+HCM.US,D,20230119,000000,17.08,17.37,16.85,17.07,96609,0
+HCM.US,D,20230120,000000,17.23,17.64,16.9015,17.32,104665,0
+HCM.US,D,20230123,000000,19.1,19.29,17.42,18.35,546240,0
+HCM.US,D,20230124,000000,17.76,18.03,17.5101,17.67,222678,0
+HCM.US,D,20230125,000000,17.53,18.74,17.53,18.69,440046,0
+HCM.US,D,20230126,000000,19.35,21.28,19.06,19.83,351890,0
+HCM.US,D,20230127,000000,19.75,20.08,19.4801,19.87,375955,0
+HCM.US,D,20230130,000000,18.85,18.89,17.57,17.69,421911,0
+HCM.US,D,20230131,000000,17.15,18.06,17.01,18.02,317127,0
+HCM.US,D,20230201,000000,18.68,18.93,18.1,18.75,449653,0
+HCM.US,D,20230202,000000,19.21,19.72,19.1,19.65,522276,0
+HCM.US,D,20230203,000000,19.37,20,19.02,19.17,173896,0
+HCM.US,D,20230206,000000,18.36,18.68,17.76,18.26,260056,0
+HCM.US,D,20230207,000000,18.51,18.63,18.07,18.37,72375,0
+HCM.US,D,20230208,000000,18.2,18.55,17.99,18.27,196247,0
+HCM.US,D,20230209,000000,18.48,18.745,18.17,18.35,237061,0
+HCM.US,D,20230210,000000,17,17.11,16.2917,16.77,282058,0
+HCM.US,D,20230213,000000,16.4,16.98,16.02,16.88,137719,0
+HCM.US,D,20230214,000000,16.34,16.86,16.21,16.71,183646,0
+HCM.US,D,20230215,000000,16.42,16.63,16.18,16.46,99980,0
+HCM.US,D,20230216,000000,16.08,16.75,16.08,16.25,146955,0
+HCM.US,D,20230217,000000,15.97,16.39,15.795,16,139469,0
+HCM.US,D,20230221,000000,15.67,16.2,15.55,15.75,230799,0
+HCM.US,D,20230222,000000,15.63,16.085,15.62,15.87,76746,0
+HCM.US,D,20230223,000000,16.15,16.15,15.61,15.76,92873,0
+HCM.US,D,20230224,000000,15.55,16.02,15.55,15.76,107163,0
+HCM.US,D,20230227,000000,16.14,16.14,15.71,15.71,117901,0
+HCM.US,D,20230228,000000,16.5,16.98,16.16,16.55,201450,0
+HCM.US,D,20230301,000000,17.34,17.505,16.99,17.14,179780,0
+HCM.US,D,20230302,000000,17.26,17.61,17.22,17.35,173919,0
+HCM.US,D,20230303,000000,17.25,17.485,16.8,17.42,122748,0
+HCM.US,D,20230306,000000,17.45,17.45,16.81,16.99,282954,0
+HCM.US,D,20230307,000000,16.7,16.97,15.96,16.53,629811,0
+HCM.US,D,20230308,000000,15.73,15.96,13.25,13.57,1115304,0
+HCM.US,D,20230309,000000,13.85,15.66,13.85,15.11,486901,0
+HCM.US,D,20230310,000000,14.87,15.03,13.98,14.2,186199,0
+HCM.US,D,20230313,000000,13.72,13.74,12.93,13.5,324457,0
+HCM.US,D,20230314,000000,13.8,14.59,13.73,14.48,182475,0
+HCM.US,D,20230315,000000,14.5,14.88,14.14,14.8,176425,0
+HCM.US,D,20230316,000000,14.6,14.98,14.35,14.84,93087,0
+HCM.US,D,20230317,000000,14.64,14.735,14.22,14.48,92198,0
+HCM.US,D,20230320,000000,13.6,14.13,13.33,13.43,199441,0
+HCM.US,D,20230321,000000,14.13,15.12,14.1,15,281162,0
+HCM.US,D,20230322,000000,14.81,14.86,14.47,14.59,96121,0
+HCM.US,D,20230323,000000,14.45,14.45,13.72,14.2,276962,0
+HCM.US,D,20230324,000000,13.89,13.935,13.66,13.74,89920,0
+HCM.US,D,20230327,000000,13.52,14.33,13.52,13.81,62512,0
+HCM.US,D,20230328,000000,13.61,13.72,13.335,13.64,76191,0
+HCM.US,D,20230329,000000,13.64,13.74,13.16,13.41,150705,0
+HCM.US,D,20230330,000000,13.57,13.67,13.2,13.4,73621,0
+HCM.US,D,20230331,000000,13.24,13.51,12.99,13.02,148768,0
+HCM.US,D,20230403,000000,12.85,12.85,12.32,12.46,190426,0
+HCM.US,D,20230404,000000,13.23,14.01,13.1001,13.24,244444,0
+HCM.US,D,20230405,000000,13.07,13.1863,12.58,12.85,97452,0
+HCM.US,D,20230406,000000,13.9,14.89,13.89,14.65,340032,0
+HCM.US,D,20230410,000000,15.38,15.4985,14.12,14.64,121371,0
+HCM.US,D,20230411,000000,14.45,15.79,14.2651,15.5,175089,0
+HCM.US,D,20230412,000000,16.4,16.4,15.27,15.52,107677,0
+HCM.US,D,20230413,000000,16.8,17.51,16.8,17,275499,0
+HCM.US,D,20230414,000000,17.5,18.15,17.21,17.73,317102,0
+HCM.US,D,20230417,000000,17.21,17.21,16.22,16.8,206352,0
+HCM.US,D,20230418,000000,17.05,17.5,16.9015,17.31,115368,0
+HCM.US,D,20230419,000000,17.03,17.09,16.41,16.81,214999,0
+HCM.US,D,20230420,000000,16.17,16.41,15.84,16,123835,0
+HCM.US,D,20230421,000000,16.15,16.5,15.98,16.35,86259,0
+HCM.US,D,20230424,000000,16.52,16.59,16.12,16.34,104486,0
+HCM.US,D,20230425,000000,15.62,15.94,14.5,14.57,183221,0
+HCM.US,D,20230426,000000,14.69,14.94,14.5,14.88,156609,0
+HCM.US,D,20230427,000000,14.85,15.15,14.78,15.04,97404,0
+HCM.US,D,20230428,000000,15,15.39,14.84,15.24,76067,0
+HCM.US,D,20230501,000000,15.2,15.42,15.08,15.11,25554,0
+HCM.US,D,20230502,000000,14.87,14.87,14.215,14.37,82281,0
+HCM.US,D,20230503,000000,14.51,14.86,14.26,14.66,36819,0
+HCM.US,D,20230504,000000,14.92,15.65,14.92,15.3,83695,0
+HCM.US,D,20230505,000000,15.67,16.52,15.67,15.93,147363,0
+HCM.US,D,20230508,000000,15.87,16.11,15.47,15.52,52813,0
+HCM.US,D,20230509,000000,14.58,14.58,13.93,14.07,113535,0
+HCM.US,D,20230510,000000,14.13,14.39,14.03,14.15,48222,0
+HCM.US,D,20230511,000000,13.98,14.1,13.68,14.04,71164,0
+HCM.US,D,20230512,000000,13.71,13.72,13.18,13.48,84210,0
+HCM.US,D,20230515,000000,13.77,14.61,13.77,14.26,120399,0
+HCM.US,D,20230516,000000,13.96,13.97,13.44,13.62,112327,0
+HCM.US,D,20230517,000000,13.49,13.61,13.21,13.51,67345,0
+HCM.US,D,20230518,000000,13.32,13.635,12.6,12.75,201918,0
+HCM.US,D,20230519,000000,12.8,12.98,12.66,12.91,219026,0
+HCM.US,D,20230522,000000,13.18,13.4185,13.09,13.09,66750,0
+HCM.US,D,20230523,000000,13.11,13.44,12.92,13.15,44393,0
+HCM.US,D,20230524,000000,13.09,13.09,12.48,12.82,87513,0
+HCM.US,D,20230525,000000,12.75,12.82,12.2,12.21,70437,0
+HCM.US,D,20230526,000000,13.12,13.6,12.6,13.39,96876,0
+HCM.US,D,20230530,000000,12.61,12.8399,11.9015,12.07,191832,0
+HCM.US,D,20230531,000000,11.91,12.11,11.6678,12,103231,0
+HCM.US,D,20230601,000000,11.86,12.36,11.745,12.13,57231,0
+HCM.US,D,20230602,000000,12.63,12.66,12.2816,12.5,52540,0
+HCM.US,D,20230605,000000,12.16,12.3985,11.98,12.15,94184,0
+HCM.US,D,20230606,000000,12.1,12.92,11.88,12.6,136468,0
+HCM.US,D,20230607,000000,12.31,12.56,12.115,12.13,45374,0
+HCM.US,D,20230608,000000,12.13,12.2,11.8,11.88,81936,0
+HCM.US,D,20230609,000000,12.05,12.25,11.8,11.88,65721,0
+HCM.US,D,20230612,000000,11.8,12,11.75,11.79,33261,0
+HCM.US,D,20230613,000000,12.1,12.525,11.92,12.13,81464,0
+HCM.US,D,20230614,000000,12.34,12.48,12.0662,12.2,63439,0
+HCM.US,D,20230615,000000,12.5,13.7,12.46,13.2,152235,0
+HCM.US,D,20230616,000000,13.7,14.27,13.5515,13.91,237646,0
+HCM.US,D,20230620,000000,13,13,11.84,11.95,254902,0
+HCM.US,D,20230621,000000,11.88,11.915,10.75,10.82,205899,0
+HCM.US,D,20230622,000000,10.8,11.45,10.8,11.32,290712,0
+HCM.US,D,20230623,000000,10.94,11.0199,10.68,10.78,106762,0
+HCM.US,D,20230626,000000,11.24,11.52,11.05,11.15,148030,0
+HCM.US,D,20230627,000000,11.3,11.83,11.3,11.59,105242,0
+HCM.US,D,20230628,000000,11.21,11.38,10.97,11.18,49752,0
+HCM.US,D,20230629,000000,11.15,11.32,11,11.24,53360,0
+HCM.US,D,20230630,000000,11.61,12.42,11.51,12,174176,0
+HCM.US,D,20230703,000000,11.8,11.87,11.6,11.85,111857,0
+HCM.US,D,20230705,000000,11.84,12.67,11.7,12.52,157711,0
+HCM.US,D,20230706,000000,12.16,12.59,11.91,12.46,80076,0
+HCM.US,D,20230707,000000,12,12.245,11.92,12.13,66917,0
+HCM.US,D,20230710,000000,12,12.55,12,12.48,47469,0
+HCM.US,D,20230711,000000,12.54,12.68,12.3,12.31,53769,0
+HCM.US,D,20230712,000000,12.32,12.67,12.32,12.51,76838,0
+HCM.US,D,20230713,000000,13.32,13.44,12.86,13,148105,0
+HCM.US,D,20230714,000000,12.98,13.18,12.9,12.95,75877,0
+HCM.US,D,20230717,000000,12.89,13.03,12.77,12.83,73370,0
+HCM.US,D,20230718,000000,12.76,13,12.67,12.74,21515,0
+HCM.US,D,20230719,000000,12.67,12.88,12.18,12.2,187712,0
+HCM.US,D,20230720,000000,12.16,12.47,12.095,12.33,64034,0
+HCM.US,D,20230721,000000,12.6,12.86,12.6,12.75,63528,0
+HCM.US,D,20230724,000000,13.2,13.64,12.95,13.52,121931,0
+HCM.US,D,20230725,000000,13.9,14.44,13.82,13.89,128161,0
+HCM.US,D,20230726,000000,14.03,14.94,14.0015,14.74,136696,0
+HCM.US,D,20230727,000000,14.94,14.94,14.03,14.16,69306,0
+HCM.US,D,20230728,000000,14.97,14.98,14.63,14.72,180722,0
+HCM.US,D,20230731,000000,14.63,14.7321,13.78,14.07,189025,0
+HCM.US,D,20230801,000000,14.8,15.5,14.395,15.18,220255,0
+HCM.US,D,20230802,000000,14.58,14.725,14.06,14.18,103146,0
+HCM.US,D,20230803,000000,15.06,16.42,14.91,15.82,200416,0
+HCM.US,D,20230804,000000,15.6,16.51,15.55,16.48,197938,0
+HCM.US,D,20230807,000000,14.21,14.34,13.34,13.87,260908,0
+HCM.US,D,20230808,000000,13.91,14.55,13.91,14.35,94274,0
+HCM.US,D,20230809,000000,14.51,14.79,14.2714,14.75,61277,0
+HCM.US,D,20230810,000000,14.85,14.965,14.1001,14.23,81572,0
+HCM.US,D,20230811,000000,13.74,14.25,13.62,14.13,102994,0
+HCM.US,D,20230814,000000,14.05,14.48,13.72,14.46,50490,0
+HCM.US,D,20230815,000000,14.44,14.53,13.98,14.05,55863,0
+HCM.US,D,20230816,000000,13.77,14.24,13.77,14.12,73725,0
+HCM.US,D,20230817,000000,14.15,14.215,13.6601,14,83904,0
+HCM.US,D,20230818,000000,13.54,13.75,13.08,13.22,137335,0
+HCM.US,D,20230821,000000,13.32,13.67,13.08,13.5,34238,0
+HCM.US,D,20230822,000000,13.57,13.605,13.23,13.34,46562,0
+HCM.US,D,20230823,000000,13.35,13.75,13.17,13.7,64123,0
+HCM.US,D,20230824,000000,14.17,15,13.95,14.32,165088,0
+HCM.US,D,20230825,000000,14.3,14.3844,14.13,14.3,13854,0
+HCM.US,D,20230828,000000,14.62,14.95,14.41,14.8,99829,0
+HCM.US,D,20230829,000000,15.56,16.06,15.33,15.86,103676,0
+HCM.US,D,20230830,000000,15.51,16.02,15.475,15.86,52462,0
+HCM.US,D,20230831,000000,15.68,15.7545,15,15.02,65424,0
+HCM.US,D,20230901,000000,15.17,15.69,15.1,15.38,37811,0
+HCM.US,D,20230905,000000,15.15,15.18,14.57,14.85,65187,0
+HCM.US,D,20230906,000000,14.63,14.63,14.25,14.3,112441,0
+HCM.US,D,20230907,000000,14.09,14.4,13.78,13.88,83718,0
+HCM.US,D,20230908,000000,13.9,14.11,13.89,14.02,51368,0
+HCM.US,D,20230911,000000,15.18,15.28,14.7515,14.95,189466,0
+HCM.US,D,20230912,000000,14.7,15.04,14.63,14.88,128446,0
+HCM.US,D,20230913,000000,14.74,14.835,14.44,14.5,67884,0
+HCM.US,D,20230914,000000,14.6,15.005,14.58,14.7,76155,0
+HCM.US,D,20230915,000000,14.89,15.025,14.55,14.71,164571,0
+HCM.US,D,20230918,000000,15.66,16,15.57,15.98,382701,0
+HCM.US,D,20230919,000000,15.98,16.215,15.82,16.04,191615,0
+HCM.US,D,20230920,000000,15.83,15.995,15.557,15.81,66901,0
+HCM.US,D,20230921,000000,15.42,15.61,15.22,15.24,54302,0
+HCM.US,D,20230922,000000,15.87,16.11,15.55,15.83,150035,0
+HCM.US,D,20230925,000000,15.99,17.13,15.99,16.85,188442,0
+HCM.US,D,20230926,000000,16.49,16.52,16.146,16.21,75654,0
+HCM.US,D,20230927,000000,16.99,16.99,16.55,16.69,210315,0
+HCM.US,D,20230928,000000,16.69,17.2,16.58,16.95,129398,0
+HCM.US,D,20230929,000000,17.05,17.19,16.88,16.94,86550,0
+HCM.US,D,20231002,000000,16.95,17.09,16.66,16.72,53270,0
+HCM.US,D,20231003,000000,16.5,16.66,16.4,16.66,43318,0
+HCM.US,D,20231004,000000,16.6,16.6,16.05,16.29,29197,0
+HCM.US,D,20231005,000000,16.36,16.42,16.01,16.41,64750,0
+HCM.US,D,20231006,000000,16.3,17.22,16.3,16.77,70644,0
+HCM.US,D,20231009,000000,16.42,16.87,16.42,16.58,48606,0
+HCM.US,D,20231010,000000,16.3,16.35,16.12,16.25,59645,0
+HCM.US,D,20231011,000000,16.7,18.2,16.7,17.51,152892,0
+HCM.US,D,20231012,000000,17.69,17.9,17.4,17.7,144198,0
+HCM.US,D,20231013,000000,17.9,18.89,17.8,18.67,210600,0
+HCM.US,D,20231016,000000,18.61,19.01,18.2733,18.78,79038,0
+HCM.US,D,20231017,000000,18.53,18.53,17.9,18.26,66695,0
+HCM.US,D,20231018,000000,17.69,17.69,16.54,16.82,126105,0
+HCM.US,D,20231019,000000,16.95,17.45,16.95,17.28,150917,0
+HCM.US,D,20231020,000000,17.28,17.46,16.77,16.91,53936,0
+HCM.US,D,20231023,000000,16.82,17.035,16.21,16.73,104447,0
+HCM.US,D,20231024,000000,17.16,17.85,16.89,17.73,350064,0
+HCM.US,D,20231025,000000,17.3,17.56,17.13,17.55,192110,0
+HCM.US,D,20231026,000000,17.54,17.54,16.835,17,124515,0
+HCM.US,D,20231027,000000,18.4,18.76,18.25,18.47,209881,0
+HCM.US,D,20231030,000000,19.97,20.73,19.81,20.23,289287,0
+HCM.US,D,20231031,000000,19.86,19.97,19.09,19.48,181066,0
+HCM.US,D,20231101,000000,19.66,19.77,19.03,19.5,372366,0
+HCM.US,D,20231102,000000,19.82,20,19.32,19.55,149574,0
+HCM.US,D,20231103,000000,19.93,19.99,19.5,19.7,348051,0
+HCM.US,D,20231106,000000,20.14,20.14,19.66,19.69,237464,0
+HCM.US,D,20231107,000000,19.7,19.8,19.38,19.74,255476,0
+HCM.US,D,20231108,000000,19.6,19.62,19.23,19.5,312692,0
+HCM.US,D,20231109,000000,19.17,19.2999,17.85,18.09,314850,0
+HCM.US,D,20231110,000000,18.65,19.25,18.4,19.02,164336,0
+HCM.US,D,20231113,000000,18.5,18.7,18.12,18.52,157382,0
+HCM.US,D,20231114,000000,19.52,19.52,18.92,19.04,203311,0
+HCM.US,D,20231115,000000,18.6,19.115,18.6,18.71,123289,0
+HCM.US,D,20231116,000000,18.03,18.1,17.35,17.57,296891,0
+HCM.US,D,20231117,000000,18.1,18.775,18.07,18.62,210761,0
+HCM.US,D,20231120,000000,18.24,18.805,18.24,18.54,67397,0
+HCM.US,D,20231121,000000,18.4,18.46,18.07,18.16,49901,0
+HCM.US,D,20231122,000000,18.16,18.7699,18.01,18.24,57928,0
+HCM.US,D,20231124,000000,19.21,19.68,18.95,19.25,219918,0
+HCM.US,D,20231127,000000,19.14,19.415,18.99,19.1,96035,0
+HCM.US,D,20231128,000000,19.4,19.69,19.28,19.36,151700,0
+HCM.US,D,20231129,000000,19,19,18.57,18.78,142641,0
+HCM.US,D,20231130,000000,19.04,19.52,18.84,19.28,108767,0
+HCM.US,D,20231201,000000,18.07,18.57,18.06,18.56,118252,0
+HCM.US,D,20231204,000000,18.41,18.41,17.68,17.92,122859,0
+HCM.US,D,20231205,000000,17.71,17.89,17.46,17.83,176690,0
+HCM.US,D,20231206,000000,17.71,18.19,17.71,18.03,86083,0
+HCM.US,D,20231207,000000,18.55,19.05,18.53,18.88,138092,0
+HCM.US,D,20231208,000000,18.8,18.828,18.41,18.8,102077,0
+HCM.US,D,20231211,000000,18.62,18.64,18.31,18.5,50237,0
+HCM.US,D,20231212,000000,18.59,19.39,18.59,19.28,92735,0
+HCM.US,D,20231213,000000,18.79,19.52,18.605,19.43,79935,0
+HCM.US,D,20231214,000000,19.32,19.81,19.28,19.52,152997,0
+HCM.US,D,20231215,000000,19.64,19.74,19.14,19.32,64889,0
+HCM.US,D,20231218,000000,18.51,18.75,17.8355,18.03,187783,0
+HCM.US,D,20231219,000000,18,18.15,17.52,17.87,87646,0
+HCM.US,D,20231220,000000,17.4,17.51,16.82,16.83,106921,0
+HCM.US,D,20231221,000000,16.88,17.115,16.81,16.98,169747,0
+HCM.US,D,20231222,000000,16.98,17.155,16.75,16.85,70687,0
+HCM.US,D,20231226,000000,16.95,17.23,16.78,16.85,57020,0
+HCM.US,D,20231227,000000,17.12,17.6145,17.12,17.51,97404,0
+HCM.US,D,20231228,000000,17.92,17.95,17.47,17.63,92755,0
+HCM.US,D,20231229,000000,17.75,18.295,17.68,18.11,93023,0
+HCM.US,D,20240102,000000,17.7,17.8,17.35,17.51,68334,0
+HCM.US,D,20240103,000000,17.35,17.4,17.1,17.23,41724,0
+HCM.US,D,20240104,000000,17.11,17.35,17.11,17.23,47461,0
+HCM.US,D,20240105,000000,17,17,16.35,16.46,80791,0
+HCM.US,D,20240108,000000,15.78,16.12,15.71,16.03,51272,0
+HCM.US,D,20240109,000000,15.85,16.16,15.815,16.06,49934,0
+HCM.US,D,20240110,000000,16.1,16.12,15.85,16.09,26316,0
+HCM.US,D,20240111,000000,16.64,16.79,16.39,16.61,62739,0
+HCM.US,D,20240112,000000,16.48,16.615,16.23,16.47,78992,0
+HCM.US,D,20240116,000000,16.23,16.34,15.84,15.98,43774,0
+HCM.US,D,20240117,000000,15.51,15.51,14.8,15.03,83388,0
+HCM.US,D,20240118,000000,15.1,15.38,15.05,15.28,33210,0
+HCM.US,D,20240119,000000,14.46,14.61,14.04,14.27,115229,0
+HCM.US,D,20240122,000000,13.39,13.63,12.99,13.2,286197,0
+HCM.US,D,20240123,000000,13.6,14.23,13.44,13.87,184383,0
+HCM.US,D,20240124,000000,14.04,14.08,13.4,13.55,80375,0
+HCM.US,D,20240125,000000,13.72,14.04,13.72,13.85,78075,0
+HCM.US,D,20240126,000000,13.26,13.3684,12.93,13.14,108765,0
+HCM.US,D,20240129,000000,13.07,13.07,12.72,12.93,288534,0
+HCM.US,D,20240130,000000,12.82,12.9,12.5,12.67,81744,0
+HCM.US,D,20240131,000000,12.59,12.83,12.4171,12.5,65281,0
+HCM.US,D,20240201,000000,12.75,13.3,12.75,12.93,83931,0
+HCM.US,D,20240202,000000,12.54,12.54,12.22,12.36,134064,0
+HCM.US,D,20240205,000000,12.34,12.34,11.9343,12.08,38585,0
+HCM.US,D,20240206,000000,13.35,13.84,13.1405,13.51,94934,0
+HCM.US,D,20240207,000000,13.51,13.76,13.3425,13.7,209337,0
+HCM.US,D,20240208,000000,13.85,14.1,13.76,13.93,70848,0
+HCM.US,D,20240209,000000,13.89,14.08,13.82,14.01,20160,0
+HCM.US,D,20240212,000000,14.01,14.28,13.91,14.12,52640,0
+HCM.US,D,20240213,000000,13.79,14.42,13.775,14.01,93693,0
+HCM.US,D,20240214,000000,13.4,13.77,13.08,13.53,172350,0
+HCM.US,D,20240215,000000,13.53,14.06,13.4501,13.67,55403,0
+HCM.US,D,20240216,000000,14.22,14.7299,14.18,14.59,66568,0
+HCM.US,D,20240220,000000,14.66,14.7349,14.28,14.41,87244,0
+HCM.US,D,20240221,000000,14.57,14.76,14.39,14.48,74093,0
+HCM.US,D,20240222,000000,14.95,16.2,14.95,15.66,116405,0
+HCM.US,D,20240223,000000,15.69,15.8142,15.37,15.72,46248,0
+HCM.US,D,20240226,000000,15.55,15.69,15.2463,15.64,47766,0
+HCM.US,D,20240227,000000,15.8,16.3,15.5,15.99,57699,0
+HCM.US,D,20240228,000000,15.94,16.11,15.13,15.21,66948,0
+HCM.US,D,20240229,000000,15.38,15.585,15.05,15.11,79620,0
+HCM.US,D,20240301,000000,15.3,15.63,15.02,15.15,71048,0
+HCM.US,D,20240304,000000,15.4,15.41,14.62,15.12,81716,0
+HCM.US,D,20240305,000000,14.5,14.5,13.64,13.83,145733,0
+HCM.US,D,20240306,000000,14.79,15.415,14.68,14.9,182116,0
+HCM.US,D,20240307,000000,14.74,14.87,14.29,14.52,101062,0
+HCM.US,D,20240308,000000,14.9,15.22,14.73,14.87,59862,0
+HCM.US,D,20240311,000000,15.06,15.28,14.82,14.96,42816,0
+HCM.US,D,20240312,000000,16.03,16.8,15.93,16.33,207286,0
+HCM.US,D,20240313,000000,18.5,19.4,18.25,18.56,633707,0
+HCM.US,D,20240314,000000,17.26,17.29,16.3,16.78,245764,0
+HCM.US,D,20240315,000000,17.46,17.945,17.46,17.61,144525,0
+HCM.US,D,20240318,000000,17.68,17.68,17.01,17.13,137059,0
+HCM.US,D,20240319,000000,17.27,17.34,16.57,17.09,265954,0
+HCM.US,D,20240320,000000,16.89,17.4699,16.76,17.34,110119,0
+HCM.US,D,20240321,000000,16.86,17.67,16.66,17.27,584607,0
+HCM.US,D,20240322,000000,16.51,16.67,16.14,16.39,329329,0
+HCM.US,D,20240325,000000,16.69,17.21,16.67,16.81,104455,0
+HCM.US,D,20240326,000000,17.08,17.08,16.49,16.65,121711,0
+HCM.US,D,20240327,000000,16.65,16.92,16.55,16.85,144942,0
+HCM.US,D,20240328,000000,16.93,17.05,16.69,16.8,62060,0
+HCM.US,D,20240401,000000,16.82,16.82,16.63,16.77,38074,0
+HCM.US,D,20240402,000000,16.73,16.98,16.4,16.72,128944,0
+HCM.US,D,20240403,000000,17,17.12,16.83,16.93,188592,0
+HCM.US,D,20240404,000000,17.08,17.32,16.77,16.87,85601,0
+HCM.US,D,20240405,000000,16.67,16.67,16.19,16.36,51431,0
+HCM.US,D,20240408,000000,16.65,17.22,16.65,16.87,78348,0
+HCM.US,D,20240409,000000,18,18.05,17.33,17.94,359981,0
+HCM.US,D,20240410,000000,17.56,17.71,17.3101,17.63,83494,0
+HCM.US,D,20240411,000000,18,18.14,17.9201,18.09,126870,0
+HCM.US,D,20240412,000000,17.88,18.1,17.68,17.88,92838,0
+HCM.US,D,20240415,000000,17.74,17.82,17.44,17.66,62840,0
+HCM.US,D,20240416,000000,16.98,16.98,16.45,16.68,107426,0
+HCM.US,D,20240417,000000,16.78,17.13,16.22,16.45,295240,0
+HCM.US,D,20240418,000000,16.34,16.53,16.07,16.36,187961,0
+HCM.US,D,20240419,000000,16.31,16.53,16.21,16.49,58889,0
+HCM.US,D,20240422,000000,16.78,17.02,16.69,16.94,148847,0
+HCM.US,D,20240423,000000,17.64,18.46,17.64,18.25,121697,0
+HCM.US,D,20240424,000000,18.66,18.73,18.1,18.41,57768,0
+HCM.US,D,20240425,000000,18.66,19.23,18.54,18.99,119074,0
+HCM.US,D,20240426,000000,18.99,18.99,17.46,18.16,185467,0
+HCM.US,D,20240429,000000,19.3,19.41,18.6,18.91,267609,0
+HCM.US,D,20240430,000000,18.6,18.89,18.3959,18.51,54130,0
+HCM.US,D,20240501,000000,18.31,18.96,18.31,18.76,30266,0
+HCM.US,D,20240502,000000,19.35,19.58,19.0107,19.56,120034,0
+HCM.US,D,20240503,000000,19.54,19.54,19,19.15,155159,0
+HCM.US,D,20240506,000000,19.87,19.98,19.59,19.82,205431,0
+HCM.US,D,20240507,000000,19.58,19.62,19.06,19.45,104979,0
+HCM.US,D,20240508,000000,19.2,19.51,19.19,19.47,76865,0
+HCM.US,D,20240509,000000,20.71,21.2,20.49,20.82,272835,0
+HCM.US,D,20240510,000000,21.6,21.92,21.55,21.75,316285,0
+HCM.US,D,20240513,000000,21.82,21.87,21.42,21.78,121227,0
+HCM.US,D,20240514,000000,21.79,21.79,21.3,21.4,83767,0
+HCM.US,D,20240515,000000,21.5,21.56,21.32,21.55,147589,0
+HCM.US,D,20240516,000000,20.56,21.05,20.49,20.96,119496,0
+HCM.US,D,20240517,000000,20.5,20.5,20.06,20.17,48119,0
+HCM.US,D,20240520,000000,20.04,20.27,20.01,20.09,73278,0
+HCM.US,D,20240521,000000,20,20.09,19.68,19.9,62606,0
+HCM.US,D,20240522,000000,19.96,20.17,19.6,19.68,44429,0
+HCM.US,D,20240523,000000,18,19.055,18,18.72,172330,0
+HCM.US,D,20240524,000000,18.11,18.86,18.11,18.73,92595,0
+HCM.US,D,20240528,000000,18.47,19.23,18.455,19.15,198861,0
+HCM.US,D,20240529,000000,18.66,18.79,18.5,18.66,43714,0
+HCM.US,D,20240530,000000,18.6,18.89,18.48,18.85,47424,0
+HCM.US,D,20240531,000000,18.69,18.96,18.31,18.53,62515,0
+HCM.US,D,20240603,000000,18.6,18.6,17.17,17.73,157748,0
+HCM.US,D,20240604,000000,18.3,18.9,18.13,18.88,141617,0
+HCM.US,D,20240605,000000,18.98,19.0211,18.805,18.92,38128,0
+HCM.US,D,20240606,000000,18.77,18.77,18.2,18.44,134147,0
+HCM.US,D,20240607,000000,17.8,18.34,17.45,17.76,112188,0
+HCM.US,D,20240610,000000,17.32,18.27,17.32,18.08,219575,0
+HCM.US,D,20240611,000000,17.92,18.185,17.68,17.91,29956,0
+HCM.US,D,20240612,000000,17.93,18.07,17.8,17.92,431645,0
+HCM.US,D,20240613,000000,18.68,18.88,18.32,18.64,177598,0
+HCM.US,D,20240614,000000,18.37,18.45,18.01,18.12,39217,0
+HCM.US,D,20240617,000000,18.03,18.03,17.82,17.88,47801,0
+HCM.US,D,20240618,000000,17.91,17.99,17.65,17.81,35495,0
+HCM.US,D,20240620,000000,17.7,17.7,17.24,17.26,52792,0
+HCM.US,D,20240621,000000,17.43,18.15,17.43,17.93,69058,0
+HCM.US,D,20240624,000000,18.11,18.2899,18,18.01,38292,0
+HCM.US,D,20240625,000000,18.01,18.31,17.77,17.82,22580,0
+HCM.US,D,20240626,000000,17.83,18,17.67,17.82,14324,0
+HCM.US,D,20240627,000000,17.61,17.64,17.41,17.44,52780,0
+HCM.US,D,20240628,000000,17.53,17.66,17.05,17.12,36544,0
+HCM.US,D,20240701,000000,17.34,17.8,17.3,17.56,86328,0
+HCM.US,D,20240702,000000,17.34,17.34,17.17,17.22,65922,0
+HCM.US,D,20240703,000000,17.39,17.67,17.28,17.52,63898,0
+HCM.US,D,20240705,000000,18.4,18.555,18.16,18.46,168721,0
+HCM.US,D,20240708,000000,17.4,17.47,16.64,16.7,170259,0
+HCM.US,D,20240709,000000,16.8,17.43,16.65,16.85,291067,0
+HCM.US,D,20240710,000000,17,17.19,16.29,16.65,485416,0
+HCM.US,D,20240711,000000,17.37,18.12,17.36,17.78,373776,0
+HCM.US,D,20240712,000000,18.72,19.6,18.72,19.4,661542,0
+HCM.US,D,20240715,000000,19.06,19.4,18.68,18.7,152581,0
+HCM.US,D,20240716,000000,18.7,18.81,18.35,18.65,458041,0
+HCM.US,D,20240717,000000,18.72,19.37,18.72,19.13,158249,0
+HCM.US,D,20240718,000000,19.3,19.35,19.03,19.19,66029,0
+HCM.US,D,20240719,000000,19.07,19.14,18.8425,18.94,42011,0
+HCM.US,D,20240722,000000,19.63,20.34,19.63,20.22,102711,0
+HCM.US,D,20240723,000000,18.93,19.17,18.74,18.9,74992,0
+HCM.US,D,20240724,000000,18.8,19.1,18.53,18.74,84131,0
+HCM.US,D,20240725,000000,18.2,18.28,17.85,18.01,90168,0
+HCM.US,D,20240726,000000,18.01,18.56,18.01,18.56,29933,0
+HCM.US,D,20240729,000000,18.61,18.75,18.16,18.28,37945,0
+HCM.US,D,20240730,000000,18.25,18.25,17.8,18,586374,0
+HCM.US,D,20240731,000000,18.8,19.73,18.59,19.44,97267,0
+HCM.US,D,20240801,000000,18.9,18.9,18.18,18.48,119101,0
+HCM.US,D,20240802,000000,18.52,19.44,17.84,18.13,578139,0
+HCM.US,D,20240805,000000,17.75,18.29,17.71,18.23,158515,0
+HCM.US,D,20240806,000000,19.68,20.53,19.615,20.22,195641,0
+HCM.US,D,20240807,000000,20.2,20.2,19.51,19.63,73046,0
+HCM.US,D,20240808,000000,19.5,19.965,19.45,19.85,111695,0
+HCM.US,D,20240809,000000,19.85,20.51,19.71,19.87,47896,0
+HCM.US,D,20240812,000000,20.03,20.55,19.86,20.3,79597,0
+HCM.US,D,20240813,000000,20.41,20.41,19.85,20.31,49146,0
+HCM.US,D,20240814,000000,19.88,19.88,18.94,19.11,120136,0
+HCM.US,D,20240815,000000,19.66,19.7,19.4,19.65,102777,0
+HCM.US,D,20240816,000000,19,19,18.26,18.47,135717,0
+HCM.US,D,20240819,000000,18.55,18.64,18.355,18.47,113010,0
+HCM.US,D,20240820,000000,18.23,18.24,17.69,17.97,120257,0
+HCM.US,D,20240821,000000,18.16,18.17,17.88,17.93,73225,0
+HCM.US,D,20240822,000000,18.16,18.16,17.71,17.89,63222,0
+HCM.US,D,20240823,000000,17.53,17.735,16.98,17.26,68956,0
+HCM.US,D,20240826,000000,17.31,17.72,17.15,17.17,56504,0
+HCM.US,D,20240827,000000,17.37,17.73,17.01,17.32,37108,0
+HCM.US,D,20240828,000000,17.3,17.72,17.2675,17.3,44235,0
+HCM.US,D,20240829,000000,17.74,17.91,17.665,17.76,35374,0
+HCM.US,D,20240830,000000,17.63,17.65,17.42,17.45,81120,0
+HCM.US,D,20240903,000000,17.2,17.93,17.2,17.44,87857,0
+HCM.US,D,20240904,000000,17.55,17.76,17.24,17.42,74772,0
+HCM.US,D,20240905,000000,17.75,18.13,17.64,17.65,65708,0
+HCM.US,D,20240906,000000,17.56,17.56,17.26,17.38,42452,0
+HCM.US,D,20240909,000000,17.38,17.54,17.245,17.29,37400,0
+HCM.US,D,20240910,000000,16.75,17.695,15.82,16.03,118201,0
+HCM.US,D,20240911,000000,16.5,16.84,16.5,16.81,67382,0
+HCM.US,D,20240912,000000,16.75,16.94,16.6,16.68,33953,0
+HCM.US,D,20240913,000000,17.2,17.49,17.2,17.29,64608,0
+HCM.US,D,20240916,000000,17.12,17.12,16.48,16.53,63805,0
+HCM.US,D,20240917,000000,16.5,16.64,16.25,16.3,28665,0
+HCM.US,D,20240918,000000,16.39,16.47,16.19,16.32,40341,0
+HCM.US,D,20240919,000000,16.8,17.19,16.8,16.81,40372,0
+HCM.US,D,20240920,000000,17.27,17.48,17.13,17.38,103864,0
+HCM.US,D,20240923,000000,17,17.09,16.5,16.5,74091,0
+HCM.US,D,20240924,000000,17.01,17.48,16.98,17.35,92021,0
+HCM.US,D,20240925,000000,17.67,17.77,17.44,17.49,89413,0
+HCM.US,D,20240926,000000,18.04,18.51,18.04,18.42,86833,0
+HCM.US,D,20240927,000000,19.13,19.44,18.86,19.04,119971,0
+HCM.US,D,20240930,000000,20,20,19.13,19.53,231438,0
+HCM.US,D,20241001,000000,19.69,20.01,19.3601,20,165551,0
+HCM.US,D,20241002,000000,20.5,21.1,20.42,20.82,323888,0
+HCM.US,D,20241003,000000,19.9,20.05,19.57,19.95,98443,0
+HCM.US,D,20241004,000000,21.1,21.16,20.52,21.01,339849,0
+HCM.US,D,20241007,000000,21.02,21.2,20.57,20.96,132661,0
+HCM.US,D,20241008,000000,20.42,20.86,20.38,20.61,142099,0
+HCM.US,D,20241009,000000,19.94,20.14,19.77,20.08,88220,0
+HCM.US,D,20241010,000000,20.14,20.38,19.51,19.91,107276,0
+HCM.US,D,20241011,000000,19.77,19.8,19.27,19.49,60902,0
+HCM.US,D,20241014,000000,19.58,19.58,19.25,19.49,75352,0
+HCM.US,D,20241015,000000,19.18,19.18,18.57,18.81,112133,0
+HCM.US,D,20241016,000000,19.4,19.99,19.27,19.81,170483,0
+HCM.US,D,20241017,000000,19.89,19.98,19.32,19.42,79582,0
+HCM.US,D,20241018,000000,20.16,20.96,20.16,20.9,343335,0
+HCM.US,D,20241021,000000,20.7,21.2,20.7,20.85,69733,0
+HCM.US,D,20241022,000000,20.88,21.32,20.88,21.28,57766,0
+HCM.US,D,20241023,000000,21.25,21.5,21.08,21.35,69230,0
+HCM.US,D,20241024,000000,20.94,20.94,20.31,20.55,84566,0
+HCM.US,D,20241025,000000,20.82,21.25,20.8,20.85,55898,0
+HCM.US,D,20241028,000000,20.85,20.85,20.47,20.65,97678,0
+HCM.US,D,20241029,000000,20.02,20.07,19.5,19.6,96857,0
+HCM.US,D,20241030,000000,19.16,19.23,18.8,18.95,91982,0
+HCM.US,D,20241031,000000,18.41,18.57,17.95,18,127065,0
+HCM.US,D,20241101,000000,18.74,19.08,18.58,18.63,68238,0
+HCM.US,D,20241104,000000,18.63,18.65,18.34,18.38,65870,0
+HCM.US,D,20241105,000000,18.75,18.75,18.44,18.62,42101,0
+HCM.US,D,20241106,000000,18.7,18.8,18.24,18.33,98704,0
+HCM.US,D,20241107,000000,18.52,18.81,18.43,18.7,54417,0
+HCM.US,D,20241108,000000,18.1,18.185,17.7,17.95,85779,0
+HCM.US,D,20241111,000000,17.72,17.87,17.4,17.64,86606,0
+HCM.US,D,20241112,000000,17.51,17.77,17.39,17.48,167715,0
+HCM.US,D,20241113,000000,17.21,17.35,16.84,17.04,70425,0
+HCM.US,D,20241114,000000,16.91,17.02,16.685,16.85,46106,0
+HCM.US,D,20241115,000000,16.86,17.18,16.6,16.74,67235,0
+HCM.US,D,20241118,000000,16.84,16.89,16.63,16.83,37923,0
+HCM.US,D,20241119,000000,16.64,16.76,16.58,16.75,36493,0
+HCM.US,D,20241120,000000,17.9,18.44,17.8,17.96,94527,0
+HCM.US,D,20241121,000000,17.81,17.82,17.52,17.68,61886,0
+HCM.US,D,20241122,000000,17.43,17.6,17.2679,17.36,26041,0
+HCM.US,D,20241125,000000,17.29,17.71,17.29,17.41,40867,0
+HCM.US,D,20241126,000000,17.41,17.74,17.16,17.38,100318,0
+HCM.US,D,20241127,000000,18.29,18.57,18.29,18.43,58528,0
+HCM.US,D,20241129,000000,17.02,17.14,16.66,16.95,74463,0
+HCM.US,D,20241202,000000,17.43,17.64,17.185,17.36,66235,0
+HCM.US,D,20241203,000000,17.24,17.4999,17.2,17.37,48064,0
+HCM.US,D,20241204,000000,17.21,17.24,16.66,16.96,93692,0
+HCM.US,D,20241205,000000,16.81,16.92,16.74,16.8,57292,0
+HCM.US,D,20241206,000000,17,17.48,17,17.06,31115,0
+HCM.US,D,20241209,000000,17.29,17.93,17.16,17.54,89919,0
+HCM.US,D,20241210,000000,17.18,17.24,16.86,16.88,47890,0
+HCM.US,D,20241211,000000,16.76,16.76,16.07,16.28,57390,0
+HCM.US,D,20241212,000000,16.73,16.73,15.79,15.87,166134,0
+HCM.US,D,20241213,000000,15.64,15.64,15.47,15.58,70443,0
+HCM.US,D,20241216,000000,15.18,15.2,14.8,14.9,103405,0
+HCM.US,D,20241217,000000,14.77,14.93,14.59,14.86,75031,0
+HCM.US,D,20241218,000000,14.72,14.9,14.32,14.48,94184,0
+HCM.US,D,20241219,000000,14.64,14.88,14.565,14.61,35596,0
+HCM.US,D,20241220,000000,14.4,14.5627,14,14.31,81471,0
+HCM.US,D,20241223,000000,14.04,14.27,14.01,14.25,54372,0
+HCM.US,D,20241224,000000,14.35,14.35,14.23,14.3,12535,0
+HCM.US,D,20241226,000000,14.3,14.47,14.25,14.47,16740,0
+HCM.US,D,20241227,000000,14.4,14.4,14.19,14.27,34629,0
+HCM.US,D,20241230,000000,14.23,14.49,14.16,14.36,79242,0
+HCM.US,D,20241231,000000,14.42,14.57,14.28,14.41,39395,0
+HCM.US,D,20250102,000000,15.14,15.2989,14.9122,15.08,107314,0
+HCM.US,D,20250103,000000,15.02,15.29,14.76,14.99,81105,0
+HCM.US,D,20250106,000000,15.83,16.18,15.62,15.81,159696,0
+HCM.US,D,20250107,000000,15.5,15.71,15.01,15.17,89717,0
+HCM.US,D,20250108,000000,15.35,15.36,15.08,15.23,62623,0
+HCM.US,D,20250110,000000,15.07,15.21,14.93,15.03,44905,0
+HCM.US,D,20250113,000000,14.65,14.66,14.16,14.51,99612,0
+HCM.US,D,20250114,000000,15.11,15.29,14.87,15.01,37665,0
+HCM.US,D,20250115,000000,14.07,14.37,13.7,13.85,155447,0
+HCM.US,D,20250116,000000,13.71,13.71,13,13.32,161538,0
+HCM.US,D,20250117,000000,13.99,14.32,13.7925,14.2,106735,0
+HCM.US,D,20250121,000000,13.96,14.23,13.84,14.21,155716,0
+HCM.US,D,20250122,000000,14.01,14.355,14.01,14.18,110610,0
+HCM.US,D,20250123,000000,13.7,13.735,13.26,13.6,147511,0
+HCM.US,D,20250124,000000,13.49,13.61,13.39,13.56,83664,0
+HCM.US,D,20250127,000000,13.54,13.77,13.4,13.64,49993,0
+HCM.US,D,20250128,000000,13.54,13.55,13.35,13.5,41553,0
+HCM.US,D,20250129,000000,13.48,13.78,13.48,13.64,59305,0
+HCM.US,D,20250130,000000,13.69,13.92,13.58,13.81,32866,0
+HCM.US,D,20250131,000000,13.79,13.85,13.5,13.52,42701,0
+HCM.US,D,20250203,000000,13.31,13.335,13.1,13.21,38243,0
+HCM.US,D,20250204,000000,13.41,13.54,13.41,13.52,28549,0
+HCM.US,D,20250205,000000,13.6,13.98,13.6,13.89,48004,0
+HCM.US,D,20250206,000000,13.96,14.385,13.87,13.97,123646,0
+HCM.US,D,20250207,000000,13.42,13.42,13.12,13.24,103745,0
+HCM.US,D,20250210,000000,13.32,13.48,13.32,13.42,39793,0
+HCM.US,D,20250211,000000,13.22,13.35,13.08,13.2,109493,0
+HCM.US,D,20250212,000000,13.02,13.115,12.84,13.085,60841,0
+HCM.US,D,20250213,000000,13.08,13.31,13.0305,13.22,110094,0
+HCM.US,D,20250214,000000,13.74,13.96,13.74,13.8,78081,0
+HCM.US,D,20250218,000000,13.6,13.74,13.58,13.72,35047,0
+HCM.US,D,20250219,000000,14.36,14.85,14.27,14.83,142422,0
+HCM.US,D,20250220,000000,15.25,15.59,15.21,15.33,103927,0
+HCM.US,D,20250221,000000,16.35,16.5,16.03,16.11,137917,0
+HCM.US,D,20250224,000000,15.65,15.8,15.25,15.42,95180,0
+HCM.US,D,20250225,000000,15.6,15.82,15.55,15.74,70760,0
+HCM.US,D,20250226,000000,16.74,16.97,16.67,16.73,123718,0
+HCM.US,D,20250227,000000,17.08,17.08,16.5703,16.63,100987,0
+HCM.US,D,20250228,000000,16.3,16.475,16.22,16.46,57407,0
+HCM.US,D,20250303,000000,16.18,16.25,15.86,15.91,82415,0
+HCM.US,D,20250304,000000,15.79,16.22,15.79,16.09,46117,0
+HCM.US,D,20250305,000000,16.5,16.85,16.5,16.75,66974,0
+HCM.US,D,20250306,000000,16.14,16.18,15.84,16.02,83157,0
+HCM.US,D,20250307,000000,16.31,16.73,16.31,16.53,71941,0
+HCM.US,D,20250310,000000,15.69,15.74,15.24,15.43,123742,0
+HCM.US,D,20250311,000000,15.76,15.76,15.44,15.68,148958,0
+HCM.US,D,20250312,000000,15.45,15.5,15.365,15.49,29786,0
+HCM.US,D,20250313,000000,15.37,15.5066,15.13,15.37,39643,0
+HCM.US,D,20250314,000000,15.68,15.71,15.49,15.69,49931,0
+HCM.US,D,20250317,000000,15.03,15.25,14.7,15.14,67111,0
+HCM.US,D,20250318,000000,14.76,14.98,14.6,14.95,56412,0
+HCM.US,D,20250319,000000,15.42,16.44,15.42,16.18,179815,0
+HCM.US,D,20250320,000000,16.44,16.64,16.08,16.13,86488,0
+HCM.US,D,20250321,000000,15.68,15.71,14.785,14.99,166904,0
+HCM.US,D,20250324,000000,15.06,15.22,15.01,15.09,60721,0
+HCM.US,D,20250325,000000,14.64,14.84,14.5,14.62,44633,0
+HCM.US,D,20250326,000000,14.36,14.38,14,14.22,85000,0
+HCM.US,D,20250327,000000,15.07,15.47,14.83,15.26,141445,0
+HCM.US,D,20250328,000000,15.38,15.57,15.0855,15.25,68602,0
+HCM.US,D,20250331,000000,15,15.16,14.72,15.04,86245,0
+HCM.US,D,20250401,000000,16.2,16.44,15.72,16.06,368879,0
+HCM.US,D,20250402,000000,15.68,15.93,15.53,15.9,114200,0
+HCM.US,D,20250403,000000,15.3,15.45,15.23,15.25,68226,0
+HCM.US,D,20250404,000000,14.3,14.54,14.01,14.38,110830,0
+HCM.US,D,20250407,000000,12.79,13.0677,11.995,12.14,202339,0
+HCM.US,D,20250408,000000,12.71,12.72,11.74,11.81,135496,0
+HCM.US,D,20250409,000000,12.39,12.87,11.505,12.78,228226,0
+HCM.US,D,20250410,000000,12.91,13,12.175,12.53,173758,0
+HCM.US,D,20250411,000000,13.25,13.83,13.06,13.72,192954,0
+HCM.US,D,20250414,000000,14.41,15.11,14.215,14.89,135440,0
+HCM.US,D,20250415,000000,14.5,14.5,14.29,14.38,97959,0
+HCM.US,D,20250416,000000,14.05,14.05,13.5,13.74,51805,0
+HCM.US,D,20250417,000000,13.78,13.98,13.71,13.76,34163,0
+HCM.US,D,20250421,000000,13.6,13.93,13.53,13.89,27970,0
+HCM.US,D,20250422,000000,15.12,15.88,15.08,15.6,166701,0
+HCM.US,D,20250423,000000,15.42,15.685,15,15.2,97256,0
+HCM.US,D,20250424,000000,15.46,15.79,15.3,15.74,83879,0
+HCM.US,D,20250425,000000,15.11,15.3,14.51,14.61,162204,0
+HCM.US,D,20250428,000000,14.8,15.37,14.7264,15.08,63816,0
+HCM.US,D,20250429,000000,14.89,15.36,14.8,15.16,56281,0
+HCM.US,D,20250430,000000,14.9,15.09,14.78,14.85,33424,0
+HCM.US,D,20250501,000000,14.93,14.95,14.24,14.8,103296,0
+HCM.US,D,20250502,000000,15.35,15.515,14.87,15,94833,0
+HCM.US,D,20250505,000000,14.84,15.1999,14.8,15.12,41882,0
+HCM.US,D,20250506,000000,14.86,15.1,14.76,14.85,90505,0
+HCM.US,D,20250507,000000,14.51,14.73,14.25,14.6,54569,0
+HCM.US,D,20250508,000000,14.5,14.84,14.1768,14.54,49162,0
+HCM.US,D,20250509,000000,14.4,14.7,14.185,14.21,41591,0
+HCM.US,D,20250512,000000,13.9,14.1,13.79,13.92,66080,0
+HCM.US,D,20250513,000000,13.5,13.55,13.13,13.14,76619,0
+HCM.US,D,20250514,000000,13.38,13.6808,13.2,13.3,50033,0
+HCM.US,D,20250515,000000,13.18,13.18,12.98,13.09,64244,0
+HCM.US,D,20250516,000000,13.4,13.5952,13.3,13.39,43874,0
+HCM.US,D,20250519,000000,13.4,13.69,13.15,13.48,59295,0
+HCM.US,D,20250520,000000,13.4,13.5662,13.13,13.27,103464,0
+HCM.US,D,20250521,000000,13.53,13.53,13.21,13.22,73585,0
+HCM.US,D,20250522,000000,13.16,13.38,13.1,13.27,61359,0
+HCM.US,D,20250523,000000,13.28,13.66,13.19,13.4,42598,0
+HCM.US,D,20250527,000000,13.53,13.53,13.28,13.41,49173,0
+HCM.US,D,20250528,000000,13.3,13.375,13.13,13.23,44250,0
+HCM.US,D,20250529,000000,13.6,13.9,13.51,13.86,61240,0
+HCM.US,D,20250530,000000,13.99,14.0167,13.6,13.89,87580,0
+HCM.US,D,20250602,000000,13.63,13.76,13.39,13.6,87994,0
+HCM.US,D,20250603,000000,14.38,14.85,14.175,14.7,127810,0
+HCM.US,D,20250604,000000,14.82,15.38,14.8,15.3,105574,0
+HCM.US,D,20250605,000000,15.17,15.315,15.03,15.26,146719,0
+HCM.US,D,20250606,000000,15.26,15.425,15.02,15.35,60613,0
+HCM.US,D,20250609,000000,15.79,16.15,15.79,15.96,208142,0
+HCM.US,D,20250610,000000,16.28,16.88,16.23,16.84,113076,0
+HCM.US,D,20250611,000000,17.01,17.3,17.01,17.15,109952,0
+HCM.US,D,20250612,000000,17.59,18,17.52,17.72,136227,0
+HCM.US,D,20250613,000000,17.12,17.2,16.835,16.9,160251,0
+HCM.US,D,20250616,000000,16.73,16.89,16.6201,16.79,50046,0
+HCM.US,D,20250617,000000,16.01,16.1,15.64,15.71,65418,0
+HCM.US,D,20250618,000000,15.63,15.6399,15.26,15.43,39187,0
+HCM.US,D,20250620,000000,14.99,15.02,14.7,14.84,103843,0
+HCM.US,D,20250623,000000,15.13,15.225,14.9,15.21,55925,0
+HCM.US,D,20250624,000000,15.7,16,15.58,15.84,65852,0
+HCM.US,D,20250625,000000,15.64,15.64,15.28,15.48,69658,0
+HCM.US,D,20250626,000000,15.4,15.4259,15.1439,15.34,22921,0
+HCM.US,D,20250627,000000,15.1,15.2829,14.86,15.1,37205,0
+HCM.US,D,20250630,000000,15.16,15.22,15,15.05,36393,0
+HCM.US,D,20250701,000000,15.5,15.53,15.26,15.41,366409,0
+HCM.US,D,20250702,000000,15.65,15.81,15.6,15.69,47966,0
+HCM.US,D,20250703,000000,15.57,15.95,15.57,15.81,59320,0
+HCM.US,D,20250707,000000,15.45,15.6,15.41,15.42,25620,0
+HCM.US,D,20250708,000000,15.7,16.05,15.69,15.93,38321,0
+HCM.US,D,20250709,000000,16,16.42,15.9525,16.3,163098,0
+HCM.US,D,20250710,000000,16,16.085,15.97,15.97,19042,0
+HCM.US,D,20250711,000000,15.95,16.16,15.95,16.04,28642,0
+HCM.US,D,20250714,000000,16.13,16.23,16.05,16.23,20308,0
+HCM.US,D,20250715,000000,16.37,16.73,16.2858,16.56,42879,0
+HCM.US,D,20250716,000000,16.75,17.27,16.75,17.13,77842,0
+HCM.US,D,20250717,000000,17.21,17.59,17.21,17.52,27198,0
+HCM.US,D,20250718,000000,17.79,17.97,17.58,17.59,25725,0
+HCM.US,D,20250721,000000,17.65,17.95,17.65,17.74,26658,0
+HCM.US,D,20250722,000000,17.82,17.82,17.5,17.68,30737,0
+HCM.US,D,20250723,000000,17.67,17.73,17.36,17.57,13045,0
+HCM.US,D,20250724,000000,17.59,18,17.59,17.78,27864,0
+HCM.US,D,20250725,000000,17.79,17.79,17.61,17.61,8848,0
+HCM.US,D,20250728,000000,17.73,18.18,17.73,17.98,32693,0
+HCM.US,D,20250729,000000,18.77,19.5,18.77,19.21,99641,0
+HCM.US,D,20250730,000000,18.79,18.79,18.2,18.31,45068,0
+HCM.US,D,20250731,000000,17.96,18,17.62,17.78,41883,0
+HCM.US,D,20250801,000000,17.38,17.38,16.91,17.27,45952,0
+HCM.US,D,20250804,000000,17.39,17.39,17.2001,17.28,8604,0
+HCM.US,D,20250805,000000,17.87,18.1499,17.74,18,32581,0
+HCM.US,D,20250806,000000,18.17,18.17,17.77,17.925,26147,0
+HCM.US,D,20250807,000000,17.23,17.23,15.565,16.31,116089,0
+HCM.US,D,20250808,000000,15.07,15.16,14.64,15,129191,0
+HCM.US,D,20250811,000000,15.12,15.5,15.12,15.48,51053,0
+HCM.US,D,20250812,000000,15.36,15.575,15.26,15.34,61119,0
+HCM.US,D,20250813,000000,15.86,16.165,15.86,16,56747,0
+HCM.US,D,20250814,000000,15.93,15.975,15.8,15.87,34214,0
+HCM.US,D,20250815,000000,16.15,16.55,16.13,16.45,34059,0
+HCM.US,D,20250818,000000,16.45,16.57,16.33,16.43,17603,0
+HCM.US,D,20250819,000000,16.24,16.43,16.07,16.21,57601,0
+HCM.US,D,20250820,000000,16,16.0617,15.69,15.88,59324,0
+HCM.US,D,20250821,000000,16,16.25,15.9889,16.11,28751,0
+HCM.US,D,20250822,000000,16.06,16.3,16.01,16.105,62441,0
+HCM.US,D,20250825,000000,16.09,16.09,15.805,15.93,50262,0
+HCM.US,D,20250826,000000,15.69,15.82,15.605,15.63,75815,0
+HCM.US,D,20250827,000000,15.03,15.14,14.88,14.96,84645,0
+HCM.US,D,20250828,000000,14.95,14.95,14.75,14.83,45120,0
+HCM.US,D,20250829,000000,14.92,15.11,14.92,15.01,50250,0
+HCM.US,D,20250902,000000,15.09,15.35,15.09,15.32,96554,0
+HCM.US,D,20250903,000000,15.21,15.5,15.21,15.27,50024,0
+HCM.US,D,20250904,000000,15.1,15.1,14.69,14.84,78374,0
+HCM.US,D,20250905,000000,15.72,16.11,15.72,15.97,68834,0
+HCM.US,D,20250908,000000,16.28,16.28,16.01,16.11,23346,0
+HCM.US,D,20250909,000000,16.11,16.16,15.995,16.05,19547,0
+HCM.US,D,20250910,000000,16.08,16.08,15.51,15.71,75496,0
+HCM.US,D,20250911,000000,16,16.47,16,16.37,50568,0
+HCM.US,D,20250912,000000,17.65,18.3,17.65,17.93,92783,0
+HCM.US,D,20250915,000000,17.66,17.785,17.52,17.54,47251,0
+HCM.US,D,20250916,000000,17.35,17.735,17.185,17.44,50653,0
+HCM.US,D,20250917,000000,17.65,17.695,17.41,17.48,79151,0
+HCM.US,D,20250918,000000,17.35,17.62,17.35,17.45,28225,0
+HCM.US,D,20250919,000000,17.29,17.29,17.02,17.04,31203,0
+HCM.US,D,20250922,000000,16.69,16.99,16.62,16.66,96896,0
+HCM.US,D,20250923,000000,16.26,16.3543,15.94,15.99,49549,0
+HCM.US,D,20250924,000000,16.13,16.15,15.858,15.88,24748,0
+HCM.US,D,20250925,000000,15.9,15.9,15.735,15.79,40817,0
+HCM.US,D,20250926,000000,15.72,15.72,15.52,15.64,25181,0
+HCM.US,D,20250929,000000,15.77,15.7835,15.5,15.66,30869,0
+HCM.US,D,20250930,000000,15.66,15.89,15.66,15.75,41416,0
+HCM.US,D,20251001,000000,15.85,16,15.71,15.96,84220,0
+HCM.US,D,20251002,000000,16.16,16.3481,15.93,16.12,146359,0
+HCM.US,D,20251003,000000,16.15,16.28,15.98,16.09,68458,0
+HCM.US,D,20251006,000000,16.12,16.37,16,16.21,49690,0
+HCM.US,D,20251007,000000,16.23,16.39,15.96,15.98,66867,0
+HCM.US,D,20251008,000000,16.14,16.4,16.13,16.39,17265,0
+HCM.US,D,20251009,000000,16.28,16.33,16.02,16.02,14018,0
+HCM.US,D,20251010,000000,15.87,16.0199,15,15.08,59189,0
+HCM.US,D,20251013,000000,15.36,15.5,15.36,15.39,23260,0
+HCM.US,D,20251014,000000,14.99,15.255,14.99,15.11,23717,0
+HCM.US,D,20251015,000000,15.33,15.55,15.31,15.39,32247,0
+HCM.US,D,20251016,000000,15.57,15.665,15.3,15.4,36496,0
+HCM.US,D,20251017,000000,15.19,15.292,15.01,15.14,22889,0
+HCM.US,D,20251020,000000,15.09,15.275,14.86,15.1,58822,0
+HCM.US,D,20251021,000000,15.235,15.34,15.091,15.2,21078,0
+HCM.US,D,20251022,000000,15.15,15.255,15.065,15.11,14242,0
+HCM.US,D,20251023,000000,15.03,15.11,14.9,15.04,52157,0
+HCM.US,D,20251024,000000,14.85,15.05,14.6,14.76,31191,0
+HCM.US,D,20251027,000000,14.81,14.9864,14.64,14.86,28126,0
+HCM.US,D,20251028,000000,14.67,14.83,14.55,14.67,25827,0
+HCM.US,D,20251029,000000,14.855,14.855,14.58,14.71,27109,0
+HCM.US,D,20251030,000000,14.48,14.77,14.4,14.43,22405,0
+HCM.US,D,20251031,000000,14.58,14.8182,14.53,14.68,59230,0
+HCM.US,D,20251103,000000,14.79,15.48,14.74,15.31,58133,0
+HCM.US,D,20251104,000000,15.55,15.765,15.44,15.44,55851,0
+HCM.US,D,20251105,000000,15.75,15.75,15.5,15.57,16752,0
+HCM.US,D,20251106,000000,15.57,15.6,15.36,15.45,29328,0
+HCM.US,D,20251107,000000,15.14,15.14,14.88,14.95,14245,0
+HCM.US,D,20251110,000000,15.05,15.24,14.88,15.085,49608,0
+HCM.US,D,20251111,000000,15.05,15.36,15.05,15.24,58585,0
+HCM.US,D,20251112,000000,15.21,15.34,15.16,15.28,18238,0
+HCM.US,D,20251113,000000,15.28,15.36,15.1,15.18,25337,0
+HCM.US,D,20251114,000000,14.95,15.26,14.95,15.08,16634,0
+HCM.US,D,20251117,000000,14.9,14.95,14.59,14.73,42298,0
+HCM.US,D,20251118,000000,14.67,14.69,14.53,14.66,44853,0
+HCM.US,D,20251119,000000,14.52,14.68,14.45,14.53,42184,0
+HCM.US,D,20251120,000000,14.62,14.62,13.98,14.18,75889,0
+HCM.US,D,20251121,000000,14.05,14.2,13.9,14,31197,0
+HCM.US,D,20251124,000000,14.01,14.415,14.01,14.22,24963,0
+HCM.US,D,20251125,000000,14.18,14.27,14,14.26,34473,0
+HCM.US,D,20251126,000000,14.4,14.4,14.1901,14.32,13287,0
+HCM.US,D,20251128,000000,14.55,14.63,14.39,14.42,18532,0
+HCM.US,D,20251201,000000,14.38,14.51,14.35,14.35,13669,0
+HCM.US,D,20251202,000000,14.3138,14.39,14.2129,14.26,12413,0
+HCM.US,D,20251203,000000,14.11,14.2899,14.11,14.26,10873,0
+HCM.US,D,20251204,000000,14.24,14.26,14.13,14.16,7505,0
+HCM.US,D,20251205,000000,14.2072,14.265,14.1458,14.22,6846,0
+HCM.US,D,20251208,000000,14.21,14.21,14.03,14.04,28304,0
+HCM.US,D,20251209,000000,14.01,14.01,13.7001,13.72,16983,0
+HCM.US,D,20251210,000000,13.79,13.81,13.665,13.78,22858,0
+HCM.US,D,20251211,000000,13.76,13.76,13.51,13.6,19757,0
+HCM.US,D,20251212,000000,13.79,13.79,13.42,13.42,14564,0
+HCM.US,D,20251215,000000,13.46,13.53,13.25,13.33,28132,0
+HCM.US,D,20251216,000000,13.44,13.44,13.0635,13.19,12770,0
+HCM.US,D,20251217,000000,13.24,13.3304,13.18,13.26,20866,0
+HCM.US,D,20251218,000000,13.28,13.5,13.28,13.35,12811,0
+HCM.US,D,20251219,000000,13.34,13.59,13.1864,13.55,71120,0
+HCM.US,D,20251222,000000,13.47,13.47,13.13,13.18,27758,0
+HCM.US,D,20251223,000000,13.18,13.54,13.18,13.48,88835,0
+HCM.US,D,20251224,000000,13.49,13.56,13.22,13.52,11945,0
+HCM.US,D,20251226,000000,13.88,13.885,13.56,13.77,27608,0
+HCM.US,D,20251229,000000,13.49,13.49,13.2,13.4,30907,0
+HCM.US,D,20251230,000000,13.17,13.3,13.13,13.2,30624,0
+HCM.US,D,20251231,000000,13.33,13.41,13.17,13.33,25989,0
+HCM.US,D,20260102,000000,13.27,13.905,13.27,13.65,62385,0
+HCM.US,D,20260105,000000,13.7,13.76,13.2,13.37,101580,0
+HCM.US,D,20260106,000000,13.52,14,13.4602,13.75,39185,0
+HCM.US,D,20260107,000000,14.2,15,14.18,14.66,108246,0
+HCM.US,D,20260108,000000,14.76,14.97,14.67,14.77,55600,0
+HCM.US,D,20260109,000000,14.72,14.93,14.67,14.72,56128,0
+HCM.US,D,20260112,000000,14.8,14.99,14.63,14.93,65143,0
+HCM.US,D,20260113,000000,14.93,15.26,14.83,14.95,51312,0
+HCM.US,D,20260114,000000,14.98,15.37,14.84,15.3,144312,0
+HCM.US,D,20260115,000000,15.28,15.45,15.16,15.31,70413,0
+HCM.US,D,20260116,000000,16,16.33,15.935,16.05,98490,0
+HCM.US,D,20260120,000000,15.78,15.92,15.6,15.62,21957,0
+HCM.US,D,20260121,000000,15.45,15.91,15.41,15.85,31638,0
+HCM.US,D,20260122,000000,15.74,15.82,15.4,15.44,48356,0
+HCM.US,D,20260123,000000,15.34,15.475,15.19,15.31,33126,0
+HCM.US,D,20260126,000000,15.57,15.8207,15.435,15.57,34234,0
+HCM.US,D,20260127,000000,15.49,15.49,15,15.24,21627,0
+HCM.US,D,20260128,000000,15.41,15.41,15.13,15.22,11306,0
+HCM.US,D,20260129,000000,15.07,15.2502,15.05,15.25,13419,0
+HCM.US,D,20260130,000000,15.2,15.2,14.84,15,17594,0
+HCM.US,D,20260202,000000,14.63,14.717,14.16,14.56,32429,0
+HCM.US,D,20260203,000000,14.4,14.72,14.33,14.39,24599,0
+HCM.US,D,20260204,000000,14.54,14.99,14.42,14.78,62855,0
+HCM.US,D,20260205,000000,14.64,14.65,14.33,14.57,21425,0
+HCM.US,D,20260206,000000,14.75,15.3,14.745,15.18,35019,0
+HCM.US,D,20260209,000000,15.06,15.08,14.77,14.89,46780,0
+HCM.US,D,20260210,000000,14.84,15.08,14.71,14.96,39910,0
+HCM.US,D,20260211,000000,14.94,15.25,14.86,15.11,33523,0
+HCM.US,D,20260212,000000,14.99,15.0339,14.575,14.75,10746,0
+HCM.US,D,20260213,000000,14.7845,14.8699,14.71,14.76,5329,0
+HCM.US,D,20260217,000000,14.6964,15.2,14.68,14.87,24473,0
+HCM.US,D,20260218,000000,14.9,15.185,14.9,15.145,33153,0
diff --git a/daily/us/nasdaq stocks/1/hdl.us.txt b/daily/us/nasdaq stocks/1/hdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d40430a795b71660103e9c68568203d0f7aaaf41
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hdl.us.txt	
@@ -0,0 +1,386 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HDL.US,D,20240517,000000,27,30,19.8,22.29,669950,0
+HDL.US,D,20240520,000000,21.07,21.44,20.38,20.92,174081,0
+HDL.US,D,20240521,000000,20,21,19.6,21,187857,0
+HDL.US,D,20240522,000000,21.1,21.5,20.13,20.28,60536,0
+HDL.US,D,20240523,000000,20.88,20.88,18.555,18.61,216097,0
+HDL.US,D,20240524,000000,18.6,19.89,18.0846,19.65,94240,0
+HDL.US,D,20240528,000000,20,21,19.75,20.75,140709,0
+HDL.US,D,20240529,000000,19.81,20.97,19.37,20.15,25826,0
+HDL.US,D,20240530,000000,19.6769,20.385,19.6,20,26633,0
+HDL.US,D,20240531,000000,20,20.33,19.7,20.3,79245,0
+HDL.US,D,20240603,000000,20.25,20.85,19.8485,19.91,13484,0
+HDL.US,D,20240604,000000,19.685,20.335,19.685,20.265,4461,0
+HDL.US,D,20240605,000000,19.805,20.3,19.805,20.01,22809,0
+HDL.US,D,20240606,000000,19.61,19.69,19.202,19.22,10088,0
+HDL.US,D,20240607,000000,19,19.18,18.252,18.84,9692,0
+HDL.US,D,20240610,000000,18.79,19.5,18.7,19.255,8266,0
+HDL.US,D,20240611,000000,18.9576,18.9576,18.5,18.8,2999,0
+HDL.US,D,20240612,000000,18.8,18.81,17.33,17.84,45457,0
+HDL.US,D,20240613,000000,18.3,18.5,17.9,18.4,18619,0
+HDL.US,D,20240614,000000,18.39,18.5,17.9201,18.07,3369,0
+HDL.US,D,20240617,000000,17.93,18.47,17.8,17.92,7139,0
+HDL.US,D,20240618,000000,17.5,18.15,16.66,17.28,98711,0
+HDL.US,D,20240620,000000,16.49,16.49,15.6,15.96,59990,0
+HDL.US,D,20240621,000000,15.95,18.5,15.75,17.98,82188,0
+HDL.US,D,20240624,000000,17.7,17.78,17,17.6,46928,0
+HDL.US,D,20240625,000000,17.16,18.24,17,17.25,40590,0
+HDL.US,D,20240626,000000,18.2,19.46,17.85,19.2,43152,0
+HDL.US,D,20240627,000000,18.11,19.41,17.7299,18.8,44498,0
+HDL.US,D,20240628,000000,18.65,18.65,17.85,18,54938,0
+HDL.US,D,20240701,000000,18,18.2,17.52,17.535,12703,0
+HDL.US,D,20240702,000000,17.6,17.6,17.1,17.1,12636,0
+HDL.US,D,20240703,000000,17.11,17.62,17.11,17.3,18283,0
+HDL.US,D,20240705,000000,17.59,18.29,17.5,18,24786,0
+HDL.US,D,20240708,000000,17.56,17.61,17.3101,17.41,4126,0
+HDL.US,D,20240709,000000,17.68,17.88,17.5829,17.75,13584,0
+HDL.US,D,20240710,000000,17.42,17.99,17.3,17.4,13209,0
+HDL.US,D,20240711,000000,17.83,18.29,17.575,17.97,22156,0
+HDL.US,D,20240712,000000,18.3,18.38,18,18,7004,0
+HDL.US,D,20240715,000000,18.41,18.48,17.9,18.15,3890,0
+HDL.US,D,20240716,000000,17.95,18,17.62,17.68,13217,0
+HDL.US,D,20240717,000000,17.15,17.71,17.15,17.16,11325,0
+HDL.US,D,20240718,000000,17.58,17.58,17,17,18084,0
+HDL.US,D,20240719,000000,16.81,17.25,16.69,16.72,5834,0
+HDL.US,D,20240722,000000,16.87,16.93,16.54,16.55,6242,0
+HDL.US,D,20240723,000000,16.62,16.62,16.22,16.24,4784,0
+HDL.US,D,20240724,000000,16.2456,18,15.7501,15.94,11015,0
+HDL.US,D,20240725,000000,15.6,15.6,14.5,14.66,27253,0
+HDL.US,D,20240726,000000,14.98,15.33,14.85,15.33,23283,0
+HDL.US,D,20240729,000000,15.15,15.25,14.9101,15.02,12152,0
+HDL.US,D,20240730,000000,15.1,15.35,15,15.35,7213,0
+HDL.US,D,20240731,000000,15.98,16.3,15.6701,16.21,7755,0
+HDL.US,D,20240801,000000,15.69,15.92,15.05,15.11,14141,0
+HDL.US,D,20240802,000000,15.13,16.15,14.6,14.81,39205,0
+HDL.US,D,20240805,000000,14.6,14.6,13.94,13.94,15516,0
+HDL.US,D,20240806,000000,14.33,14.7,14.1901,14.25,16794,0
+HDL.US,D,20240807,000000,14.91,14.99,14.15,14.22,15345,0
+HDL.US,D,20240808,000000,14.69,14.69,14.43,14.44,20589,0
+HDL.US,D,20240809,000000,14.71,14.94,14.44,14.44,7888,0
+HDL.US,D,20240812,000000,14.56,14.56,14,14.09,10052,0
+HDL.US,D,20240813,000000,14.1636,14.76,14.1636,14.4,10468,0
+HDL.US,D,20240814,000000,14.6332,14.6332,14.18,14.18,4733,0
+HDL.US,D,20240815,000000,14.5,14.9267,14.44,14.78,4734,0
+HDL.US,D,20240816,000000,14.88,14.98,14.75,14.77,4198,0
+HDL.US,D,20240819,000000,15.01,15.18,15,15.02,5687,0
+HDL.US,D,20240820,000000,15.1,15.18,15.03,15.08,4268,0
+HDL.US,D,20240821,000000,15.45,15.56,15.38,15.56,1631,0
+HDL.US,D,20240822,000000,15.41,15.41,15.2862,15.35,2242,0
+HDL.US,D,20240823,000000,15.565,15.9645,15.55,15.55,2097,0
+HDL.US,D,20240826,000000,15.98,17.69,15.3,16.24,37690,0
+HDL.US,D,20240827,000000,16.77,16.77,15.35,15.68,30945,0
+HDL.US,D,20240828,000000,15.775,15.9,15.5,15.658,12866,0
+HDL.US,D,20240829,000000,16.34,16.38,16.08,16.32,7123,0
+HDL.US,D,20240830,000000,16.2,16.3755,15.47,15.54,17951,0
+HDL.US,D,20240903,000000,15.93,15.93,14.6,14.85,44846,0
+HDL.US,D,20240904,000000,15,15.68,14.75,14.94,45762,0
+HDL.US,D,20240905,000000,15.3,15.46,14.775,14.86,40700,0
+HDL.US,D,20240906,000000,15,15,14.5,14.8,86665,0
+HDL.US,D,20240909,000000,15,15,14.28,14.37,30633,0
+HDL.US,D,20240910,000000,14.92,14.92,14.35,14.35,15163,0
+HDL.US,D,20240911,000000,14.79,14.91,14.44,14.44,9083,0
+HDL.US,D,20240912,000000,14.85,14.99,14.485,14.82,20155,0
+HDL.US,D,20240913,000000,15.33,15.33,14.7,14.7,18099,0
+HDL.US,D,20240916,000000,14.99,14.99,14.21,14.3,26952,0
+HDL.US,D,20240917,000000,14.7,15.36,14.37,14.38,55823,0
+HDL.US,D,20240918,000000,14.38,14.6,14.18,14.35,21124,0
+HDL.US,D,20240919,000000,14.98,15.35,14.74,14.87,34889,0
+HDL.US,D,20240920,000000,15.2,15.67,15.1118,15.66,37146,0
+HDL.US,D,20240923,000000,16,17.26,16,16.605,68735,0
+HDL.US,D,20240924,000000,17.16,17.82,17.15,17.59,13438,0
+HDL.US,D,20240925,000000,17.5,18.475,16.995,17,26205,0
+HDL.US,D,20240926,000000,18.55,19.02,17.8,18,69306,0
+HDL.US,D,20240927,000000,18,18.0525,17.5,17.55,38351,0
+HDL.US,D,20240930,000000,18.34,18.34,17.24,17.34,30405,0
+HDL.US,D,20241001,000000,17.35,17.49,17.01,17.26,28593,0
+HDL.US,D,20241002,000000,18.01,18.01,16.81,16.81,70450,0
+HDL.US,D,20241003,000000,16.82,16.82,15.91,15.92,48675,0
+HDL.US,D,20241004,000000,16.2,17.49,16.18,17.49,110142,0
+HDL.US,D,20241007,000000,18.25,19.83,18.1,18.47,105347,0
+HDL.US,D,20241008,000000,17.94,18.23,17.55,17.8,30592,0
+HDL.US,D,20241009,000000,17.99,18,17.738,17.8,8766,0
+HDL.US,D,20241010,000000,18.27,18.3,17.65,17.72,10298,0
+HDL.US,D,20241011,000000,17.64,17.91,17.48,17.64,14072,0
+HDL.US,D,20241014,000000,17.64,18.17,17.64,17.83,11606,0
+HDL.US,D,20241015,000000,16.7,17.8299,16.7,16.7,16986,0
+HDL.US,D,20241016,000000,16.91,17.39,16.71,16.77,15392,0
+HDL.US,D,20241017,000000,16.16,16.65,16.055,16.06,24250,0
+HDL.US,D,20241018,000000,17.4,17.51,16.45,16.45,14459,0
+HDL.US,D,20241021,000000,16.46,16.46,15.5701,15.68,31557,0
+HDL.US,D,20241022,000000,16.11,17,16.11,16.57,11556,0
+HDL.US,D,20241023,000000,17.26,17.49,16.69,16.86,18401,0
+HDL.US,D,20241024,000000,17.19,17.19,16.64,16.68,17040,0
+HDL.US,D,20241025,000000,17.31,17.35,16.96,17.2,43421,0
+HDL.US,D,20241028,000000,17.06,17.38,17.0011,17.25,22214,0
+HDL.US,D,20241029,000000,16.8,17.06,16.59,16.85,11240,0
+HDL.US,D,20241030,000000,16.59,16.93,16.25,16.46,17754,0
+HDL.US,D,20241031,000000,16.47,16.47,16.08,16.31,12278,0
+HDL.US,D,20241101,000000,16.88,16.88,16.05,16.27,8085,0
+HDL.US,D,20241104,000000,17.01,17.12,16.76,17.01,9052,0
+HDL.US,D,20241105,000000,17,17,16.62,16.83,9434,0
+HDL.US,D,20241106,000000,17.59,17.59,16.61,16.69,11809,0
+HDL.US,D,20241107,000000,17,17.54,17,17.43,20794,0
+HDL.US,D,20241108,000000,17.43,17.43,16.3127,16.55,10375,0
+HDL.US,D,20241111,000000,16.6,17.33,16.6,16.88,5958,0
+HDL.US,D,20241112,000000,17,17,16.64,16.64,93792,0
+HDL.US,D,20241113,000000,16.81,16.9,16.51,16.63,11164,0
+HDL.US,D,20241114,000000,17.0368,17.0368,16.51,16.51,42495,0
+HDL.US,D,20241115,000000,16.33,16.635,16.02,16.04,3337,0
+HDL.US,D,20241118,000000,16,16.5,16,16.39,12170,0
+HDL.US,D,20241119,000000,16.7,16.7,16.7,16.7,1596,0
+HDL.US,D,20241120,000000,17.18,17.18,16.41,16.41,12995,0
+HDL.US,D,20241121,000000,16.47,16.83,16.11,16.48,53873,0
+HDL.US,D,20241122,000000,16.45,16.7999,16.21,16.29,37689,0
+HDL.US,D,20241125,000000,17.23,17.24,15.54,16.03,62869,0
+HDL.US,D,20241126,000000,16.45,16.5863,16.17,16.56,8204,0
+HDL.US,D,20241127,000000,17.09,17.1263,16.82,16.93,8347,0
+HDL.US,D,20241129,000000,19.4,20.57,19.25,20.53,92336,0
+HDL.US,D,20241202,000000,20,20.01,19.209,19.67,26256,0
+HDL.US,D,20241203,000000,20.49,20.49,19.91,20,49081,0
+HDL.US,D,20241204,000000,20.58,20.86,20.45,20.85,22297,0
+HDL.US,D,20241205,000000,21.08,21.81,21.08,21.81,36967,0
+HDL.US,D,20241206,000000,22.6,23.0291,22.335,22.46,29028,0
+HDL.US,D,20241209,000000,23.67,24.5399,23.24,24.41,65321,0
+HDL.US,D,20241210,000000,23.19,24.1413,23.17,23.85,11927,0
+HDL.US,D,20241211,000000,24.35,25,24.22,24.65,28100,0
+HDL.US,D,20241212,000000,25.31,26,25.17,25.85,32703,0
+HDL.US,D,20241213,000000,26,26.5037,25.9206,26.5,5889,0
+HDL.US,D,20241216,000000,26.88,26.88,26.18,26.235,10110,0
+HDL.US,D,20241217,000000,26.55,28,26.55,27.98,20616,0
+HDL.US,D,20241218,000000,27.99,28.58,27.28,27.28,10868,0
+HDL.US,D,20241219,000000,28,28.72,27.9,28.72,18498,0
+HDL.US,D,20241220,000000,29.5,30,29.1855,29.39,18556,0
+HDL.US,D,20241223,000000,28.75,28.75,27.79,28.67,20301,0
+HDL.US,D,20241226,000000,28.2686,28.2972,28.08,28.28,3806,0
+HDL.US,D,20241227,000000,28.28,28.28,26.55,27.28,31665,0
+HDL.US,D,20241230,000000,26.89,27.41,26.34,27.4,10542,0
+HDL.US,D,20241231,000000,27.01,29.33,27.01,28.76,24930,0
+HDL.US,D,20250102,000000,29.74,29.87,28.63,28.88,32836,0
+HDL.US,D,20250103,000000,29.74,29.94,28.74,28.93,32507,0
+HDL.US,D,20250106,000000,28.7,28.7,27.07,27.81,10943,0
+HDL.US,D,20250107,000000,27.85,28.21,27.85,28.21,5683,0
+HDL.US,D,20250108,000000,28.21,28.41,26.2,26.78,26659,0
+HDL.US,D,20250110,000000,25.5,25.9497,25.3501,25.48,5567,0
+HDL.US,D,20250113,000000,24.91,25.01,23.01,24.62,19670,0
+HDL.US,D,20250114,000000,24.63,25.76,24.5543,24.86,15239,0
+HDL.US,D,20250115,000000,25.42,25.42,23.61,23.71,23449,0
+HDL.US,D,20250116,000000,23.8,24.06,22.4555,22.87,11224,0
+HDL.US,D,20250117,000000,22.9,23.91,22.4,23.29,4999,0
+HDL.US,D,20250121,000000,25,25,24.37,24.6601,3080,0
+HDL.US,D,20250122,000000,24.075,24.185,23.89,24.185,12891,0
+HDL.US,D,20250123,000000,24.29,24.29,23.4623,23.4623,3472,0
+HDL.US,D,20250124,000000,22.77,24.91,22.77,24.4999,5195,0
+HDL.US,D,20250127,000000,23.7,25,23.7,24.004,11915,0
+HDL.US,D,20250128,000000,23.27,23.88,23.27,23.46,5957,0
+HDL.US,D,20250129,000000,23.37,23.37,23.37,23.37,1287,0
+HDL.US,D,20250130,000000,24,25,24,25,4712,0
+HDL.US,D,20250131,000000,24.07,24.07,23.53,23.53,4801,0
+HDL.US,D,20250203,000000,23.97,24.38,23,23.6,11919,0
+HDL.US,D,20250204,000000,24.4,25,24,25,10022,0
+HDL.US,D,20250205,000000,25,25.1,24.2,24.25,10899,0
+HDL.US,D,20250206,000000,24.71,25.9077,24.7,25.6,11731,0
+HDL.US,D,20250207,000000,26,26,25.6,25.83,5553,0
+HDL.US,D,20250210,000000,26.1,26.5,24.62,25.87,24147,0
+HDL.US,D,20250211,000000,23.54,23.8099,23.005,23.21,22471,0
+HDL.US,D,20250212,000000,23.01,24.33,23.01,23.6622,3380,0
+HDL.US,D,20250213,000000,23.86,24.41,23.42,24.41,6844,0
+HDL.US,D,20250214,000000,23.6848,23.6848,23.5,23.51,4714,0
+HDL.US,D,20250218,000000,23.65,23.75,23.51,23.51,3859,0
+HDL.US,D,20250219,000000,24,24,22.7402,22.8686,17335,0
+HDL.US,D,20250220,000000,22.55,22.97,22.25,22.97,27437,0
+HDL.US,D,20250221,000000,22.7,23.4405,22.6943,22.7,18625,0
+HDL.US,D,20250224,000000,22.5,23.38,22.5,23.34,6458,0
+HDL.US,D,20250225,000000,23.3,23.8,23.18,23.8,7606,0
+HDL.US,D,20250226,000000,24.55,24.9302,24.5,24.83,4478,0
+HDL.US,D,20250227,000000,25,26.5,25,26,23642,0
+HDL.US,D,20250228,000000,24.89,25.3,24.2996,24.7,6912,0
+HDL.US,D,20250303,000000,25.95,26,24.2778,24.93,15973,0
+HDL.US,D,20250304,000000,25.115,25.57,24.33,24.71,8221,0
+HDL.US,D,20250305,000000,25.1,25.4,24.86,25.4,4074,0
+HDL.US,D,20250306,000000,25.68,26.39,25.45,25.45,5057,0
+HDL.US,D,20250307,000000,25.94,25.94,25.07,25.45,3028,0
+HDL.US,D,20250310,000000,24.89,24.99,23.38,23.7,6777,0
+HDL.US,D,20250311,000000,24,25.61,23.287,25.06,10829,0
+HDL.US,D,20250312,000000,25.75,25.79,24,25.79,5496,0
+HDL.US,D,20250313,000000,24.31,25.4,24.1,24.95,4669,0
+HDL.US,D,20250314,000000,24.9,24.9,24.9,24.9,600,0
+HDL.US,D,20250317,000000,24.9,24.9,24.9,24.9,633,0
+HDL.US,D,20250318,000000,24.9,26.5,24.9,26.44,3637,0
+HDL.US,D,20250319,000000,26.99,28.88,26.5,26.5,2934,0
+HDL.US,D,20250320,000000,26.7,27.5,26.5,27.5,7188,0
+HDL.US,D,20250321,000000,26.42,27.4,25.69,26.57,2902,0
+HDL.US,D,20250324,000000,26.84,26.84,25.1,25.8,7660,0
+HDL.US,D,20250325,000000,24.25,24.5,22.06,22.11,16386,0
+HDL.US,D,20250326,000000,23.87,24.4679,23.0001,23.7,16361,0
+HDL.US,D,20250327,000000,23.506,23.75,22.98,23.75,1808,0
+HDL.US,D,20250328,000000,22.01,23.18,22.01,23.18,1000,0
+HDL.US,D,20250401,000000,23,23.04,22.9264,22.9264,1026,0
+HDL.US,D,20250402,000000,23.49,23.6,22.6838,23.6,3013,0
+HDL.US,D,20250403,000000,22.66,23.25,22.5697,22.82,2707,0
+HDL.US,D,20250404,000000,22,22.26,22,22.0738,2877,0
+HDL.US,D,20250407,000000,20.88,20.88,16.9001,19.85,13871,0
+HDL.US,D,20250408,000000,19.3,19.45,19.2727,19.2727,2806,0
+HDL.US,D,20250409,000000,18.97,20.13,18.8,18.8,2739,0
+HDL.US,D,20250410,000000,19.5,20.625,19.5,20.35,2641,0
+HDL.US,D,20250411,000000,19.11,20.98,19.11,19.33,3318,0
+HDL.US,D,20250415,000000,19.21,20,19.21,19.45,2946,0
+HDL.US,D,20250416,000000,19.3468,19.3468,19.3468,19.3468,798,0
+HDL.US,D,20250422,000000,19.93,21.25,19.93,20.22,3927,0
+HDL.US,D,20250424,000000,20.5,21.1232,20.5,21.055,891,0
+HDL.US,D,20250425,000000,21.06,22.56,21.06,22.56,733,0
+HDL.US,D,20250428,000000,22.7499,22.7499,22.7499,22.7499,476,0
+HDL.US,D,20250429,000000,21.15,21.96,21.01,21.96,1379,0
+HDL.US,D,20250501,000000,21.5,21.5,21.5,21.5,443,0
+HDL.US,D,20250502,000000,21.065,21.065,21.065,21.065,1198,0
+HDL.US,D,20250505,000000,20.5,20.5,20.5,20.5,479,0
+HDL.US,D,20250507,000000,20.9901,20.9901,20.9901,20.9901,702,0
+HDL.US,D,20250508,000000,22,23.3384,22,22.04,2986,0
+HDL.US,D,20250509,000000,22.31,22.915,21.28,21.28,1142,0
+HDL.US,D,20250513,000000,22.719387,23.62,22.719387,23.62,2979,0
+HDL.US,D,20250514,000000,23.01,23.01,23,23,406,0
+HDL.US,D,20250515,000000,22.9,22.9,22.9,22.9,1334,0
+HDL.US,D,20250519,000000,22.15,22.8249,22.0601,22.0601,1958,0
+HDL.US,D,20250520,000000,20.3,21.595,20.3,21.595,3209,0
+HDL.US,D,20250521,000000,22.275,22.3476,21.54,22.3476,2127,0
+HDL.US,D,20250522,000000,21.02,21.02,20.3,21,1120,0
+HDL.US,D,20250523,000000,20.18,20.18,19.5,19.85,612,0
+HDL.US,D,20250527,000000,19.72,19.8,19.6,19.6,2290,0
+HDL.US,D,20250528,000000,19.74,19.83,19.64,19.64,2646,0
+HDL.US,D,20250529,000000,19.64,19.855,19,19.855,1481,0
+HDL.US,D,20250530,000000,20.06,20.4399,20.06,20.4399,1204,0
+HDL.US,D,20250602,000000,19.8,19.8,19.14,19.435,755,0
+HDL.US,D,20250603,000000,19.37,19.9483,19,19.9483,5545,0
+HDL.US,D,20250604,000000,21,21,20.0421,20.0421,3428,0
+HDL.US,D,20250605,000000,20.02,20.44,20,20.44,3482,0
+HDL.US,D,20250606,000000,20.43,20.44,19.97,20.41,1318,0
+HDL.US,D,20250610,000000,20.41,20.41,20.41,20.41,2302,0
+HDL.US,D,20250612,000000,20.41,20.41,20.41,20.41,2245,0
+HDL.US,D,20250613,000000,20.3999,20.3999,20.3999,20.3999,403,0
+HDL.US,D,20250616,000000,19.7065,19.7065,19.59,19.59,1995,0
+HDL.US,D,20250617,000000,19.31,19.91,19.31,19.91,726,0
+HDL.US,D,20250618,000000,19.5,19.5,19.5,19.5,499,0
+HDL.US,D,20250620,000000,18.63,18.7,18.63,18.7,1088,0
+HDL.US,D,20250623,000000,18.71,18.75,18.7,18.7,2498,0
+HDL.US,D,20250624,000000,19.35,19.35,19.349,19.349,934,0
+HDL.US,D,20250626,000000,19.1,19.1,19.1,19.1,140,0
+HDL.US,D,20250630,000000,19.85,19.85,19.185,19.52,20156,0
+HDL.US,D,20250701,000000,19.5,19.5,19.46,19.46,2162,0
+HDL.US,D,20250702,000000,19.4,19.81,19.4,19.45,1445,0
+HDL.US,D,20250703,000000,19.5,19.5,19.216,19.216,6356,0
+HDL.US,D,20250708,000000,19.5,19.54,19.1102,19.1102,7407,0
+HDL.US,D,20250709,000000,19.03,19.43,19,19.43,8232,0
+HDL.US,D,20250710,000000,19.45,19.45,19.18,19.31,3215,0
+HDL.US,D,20250711,000000,19.2,19.29,19.2,19.29,4702,0
+HDL.US,D,20250715,000000,19.29,19.29,19.01,19.01,2707,0
+HDL.US,D,20250716,000000,19.29,19.49,18.69,18.82,18384,0
+HDL.US,D,20250717,000000,19.31,19.5,19.12,19.12,2434,0
+HDL.US,D,20250718,000000,19.71,20.5,19.7,19.7,3641,0
+HDL.US,D,20250721,000000,20.07,20.5699,19.6975,19.87,1944,0
+HDL.US,D,20250722,000000,19.98,20.48,19.98,20.46,879,0
+HDL.US,D,20250723,000000,20.3312,20.3312,20.3312,20.3312,405,0
+HDL.US,D,20250724,000000,20.34,20.34,20.1019,20.1019,1034,0
+HDL.US,D,20250728,000000,20.42,20.65,20.42,20.46,748,0
+HDL.US,D,20250729,000000,20.46,20.7,20.46,20.46,10884,0
+HDL.US,D,20250730,000000,20.4599,20.46,19.69,20.3,12739,0
+HDL.US,D,20250731,000000,20.035,20.035,20.035,20.035,531,0
+HDL.US,D,20250801,000000,19.12,19.13,19.12,19.13,1783,0
+HDL.US,D,20250804,000000,19.63,19.74,19.43,19.43,950,0
+HDL.US,D,20250805,000000,19.03,19.445,19,19.1015,1025,0
+HDL.US,D,20250806,000000,19.8,19.87,19.75,19.8,4264,0
+HDL.US,D,20250807,000000,20.13,20.4194,19.8,20,5744,0
+HDL.US,D,20250808,000000,19.8,19.8,19.6,19.6599,2360,0
+HDL.US,D,20250811,000000,19.3,19.3,19.3,19.3,1915,0
+HDL.US,D,20250815,000000,19.965,20.29,19.6,19.6,2518,0
+HDL.US,D,20250818,000000,19.87,19.87,19.87,19.87,497,0
+HDL.US,D,20250820,000000,20.24,20.46,20.24,20.46,1980,0
+HDL.US,D,20250821,000000,19.88,19.88,19.8568,19.8568,457,0
+HDL.US,D,20250822,000000,20.4044,20.4044,20.4044,20.4044,1079,0
+HDL.US,D,20250825,000000,20.46,20.7001,20.26,20.26,22369,0
+HDL.US,D,20250826,000000,19.878,21.2051,19.878,20.38,8520,0
+HDL.US,D,20250827,000000,20.35,20.35,19.41,19.41,8810,0
+HDL.US,D,20250829,000000,19.3,19.597,19.3,19.3728,1082,0
+HDL.US,D,20250902,000000,18.85,19.3472,18.85,19.3472,1856,0
+HDL.US,D,20250903,000000,19.2499,19.2499,19.2499,19.2499,280,0
+HDL.US,D,20250904,000000,19,19,18.8,18.8,1496,0
+HDL.US,D,20250905,000000,19.005,19.005,19.005,19.005,798,0
+HDL.US,D,20250908,000000,19.26,19.26,19.26,19.26,247,0
+HDL.US,D,20250911,000000,19.08,19.08,19.03,19.03,866,0
+HDL.US,D,20250915,000000,19,19.3563,19,19.3506,701,0
+HDL.US,D,20250917,000000,19.18,19.33,19.18,19.19,1148,0
+HDL.US,D,20250918,000000,19.01,19.01,18.8,18.8,3735,0
+HDL.US,D,20250919,000000,18.8612,19.1594,18.86,19.1594,3485,0
+HDL.US,D,20250922,000000,18.55,18.7,17.81,18.16,30542,0
+HDL.US,D,20250923,000000,18.3,18.3,17.76,18.08,9529,0
+HDL.US,D,20250925,000000,18.15,18.15,18.15,18.15,408,0
+HDL.US,D,20250926,000000,17.99,18.29,17.99,18.28,9927,0
+HDL.US,D,20250929,000000,18.405,18.79,18.405,18.79,814,0
+HDL.US,D,20251002,000000,18.205,18.205,17.81,17.81,729,0
+HDL.US,D,20251006,000000,17.89,17.93,17.89,17.93,661,0
+HDL.US,D,20251007,000000,17.97,17.97,17.96,17.96,658,0
+HDL.US,D,20251008,000000,18.1,18.5056,18.1,18.311,787,0
+HDL.US,D,20251009,000000,18.23,18.3,17.81,17.81,2467,0
+HDL.US,D,20251010,000000,17.81,18.3,17.71,17.875,3010,0
+HDL.US,D,20251013,000000,18.19,18.19,18.19,18.19,319,0
+HDL.US,D,20251016,000000,18.384,18.384,18.19,18.35,1237,0
+HDL.US,D,20251022,000000,17.7642,17.7642,17.7642,17.7642,298,0
+HDL.US,D,20251023,000000,17.56,17.56,17.51,17.51,623,0
+HDL.US,D,20251024,000000,17.54,17.6583,17.54,17.6583,403,0
+HDL.US,D,20251027,000000,17.5,17.5,16.7,17.43,10815,0
+HDL.US,D,20251105,000000,16.3001,16.52,16.3001,16.52,1628,0
+HDL.US,D,20251106,000000,16.43,17.3,16.43,17.3,1872,0
+HDL.US,D,20251107,000000,16.81,17,16.81,17,795,0
+HDL.US,D,20251110,000000,17.25,17.8674,17.25,17.8674,836,0
+HDL.US,D,20251113,000000,17.38,17.38,17.38,17.38,565,0
+HDL.US,D,20251114,000000,17.76,17.77,17.76,17.77,788,0
+HDL.US,D,20251118,000000,17.3911,17.46,17.02,17.43,3559,0
+HDL.US,D,20251119,000000,17.43,17.43,17.127,17.4,1187,0
+HDL.US,D,20251120,000000,17.4,17.4,17.4,17.4,485,0
+HDL.US,D,20251124,000000,17.2,17.8299,17.2,17.8298,2744,0
+HDL.US,D,20251125,000000,17.7982,18.3,17.76,18.3,6999,0
+HDL.US,D,20251126,000000,17.898,18.3,17.51,17.9203,3299,0
+HDL.US,D,20251128,000000,18.27,18.3,17.8,18.3,1509,0
+HDL.US,D,20251201,000000,17.84,17.87,17.66,17.87,685,0
+HDL.US,D,20251202,000000,17.99,18,17.99,18,732,0
+HDL.US,D,20251204,000000,18.29,18.33,18.29,18.32,1185,0
+HDL.US,D,20251208,000000,17.69,17.7,17.26,17.5,5221,0
+HDL.US,D,20251209,000000,16.7,16.7,16.7,16.7,228,0
+HDL.US,D,20251210,000000,17.2585,17.3,17.2585,17.3,2308,0
+HDL.US,D,20251211,000000,17.35,17.485,17.35,17.35,5213,0
+HDL.US,D,20251215,000000,17.01,17.38,17,17,565,0
+HDL.US,D,20251216,000000,17.18,17.2,17.18,17.2,2658,0
+HDL.US,D,20251218,000000,16.99,16.99,16.99,16.99,562,0
+HDL.US,D,20251219,000000,17,17,17,17,616,0
+HDL.US,D,20251222,000000,16.75,16.77,16.75,16.77,602,0
+HDL.US,D,20251223,000000,16.65,16.65,16.5704,16.58,1956,0
+HDL.US,D,20251226,000000,16.3,16.3,16.3,16.3,243,0
+HDL.US,D,20251229,000000,16.4,16.4002,16.4,16.4002,653,0
+HDL.US,D,20251230,000000,16.35,16.4301,16.3,16.4301,1575,0
+HDL.US,D,20251231,000000,16.17,16.17,16.06,16.06,3864,0
+HDL.US,D,20260102,000000,16.45,16.45,16.45,16.45,305,0
+HDL.US,D,20260105,000000,16.41,16.41,16.41,16.41,384,0
+HDL.US,D,20260106,000000,17.56,17.56,16.35,16.35,2715,0
+HDL.US,D,20260107,000000,16.45,16.8,16.45,16.8,1286,0
+HDL.US,D,20260108,000000,16.5799,16.5799,16.5799,16.5799,1057,0
+HDL.US,D,20260109,000000,16.06,16.06,15.83,15.83,6742,0
+HDL.US,D,20260112,000000,15.9,16,15.9,15.95,4859,0
+HDL.US,D,20260114,000000,16.27,16.3,16.25,16.25,2296,0
+HDL.US,D,20260115,000000,16.325,16.325,16.3,16.31,4005,0
+HDL.US,D,20260116,000000,16.5,16.53,16.49,16.53,1587,0
+HDL.US,D,20260120,000000,16.66,16.67,16.62,16.62,4186,0
+HDL.US,D,20260121,000000,16.5,16.5,16.499,16.499,593,0
+HDL.US,D,20260122,000000,16.01,16.01,16.01,16.01,716,0
+HDL.US,D,20260123,000000,16.24,16.2613,16.24,16.2613,1808,0
+HDL.US,D,20260127,000000,16.16,16.4899,16.02,16.3436,3503,0
+HDL.US,D,20260128,000000,16.92,16.92,16.92,16.92,190,0
+HDL.US,D,20260129,000000,16.16,16.18,16.16,16.18,819,0
+HDL.US,D,20260130,000000,16.99,16.99,16.07,16.07,1266,0
+HDL.US,D,20260202,000000,16.25,16.25,16.25,16.25,548,0
+HDL.US,D,20260203,000000,16.78,16.78,16.1103,16.1103,1293,0
+HDL.US,D,20260204,000000,16.213,16.213,16.213,16.213,494,0
+HDL.US,D,20260205,000000,16.3,16.75,16.3,16.74,7562,0
+HDL.US,D,20260206,000000,16.36,16.75,16.36,16.4826,2124,0
+HDL.US,D,20260209,000000,17.03,17.5,17.03,17.5,6006,0
+HDL.US,D,20260210,000000,17.14,17.48,17.14,17.48,599,0
+HDL.US,D,20260211,000000,17.4425,17.4509,16.93,16.93,1024,0
+HDL.US,D,20260213,000000,17.45,17.5,17.45,17.5,652,0
+HDL.US,D,20260218,000000,17.3,17.4,17.3,17.4,950,0
diff --git a/daily/us/nasdaq stocks/1/hiho.us.txt b/daily/us/nasdaq stocks/1/hiho.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f2ba266ec6390aac57f902fc214587815ec4dbc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hiho.us.txt	
@@ -0,0 +1,5056 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HIHO.US,D,20050225,000000,2.05734,2.05734,2.05734,2.05734,1759.160289426,0
+HIHO.US,D,20050228,000000,2.0522,2.05734,2.0522,2.05734,6641.4832461558,0
+HIHO.US,D,20050301,000000,2.0522,2.06754,2.0421,2.06754,10552.78455798,0
+HIHO.US,D,20050302,000000,2.05734,2.08288,2.05734,2.08288,4301.0162769319,0
+HIHO.US,D,20050303,000000,2.12394,2.14433,2.12394,2.13928,4041.9320263853,0
+HIHO.US,D,20050304,000000,2.12394,2.12394,2.09316,2.09822,8792.5356792658,0
+HIHO.US,D,20050307,000000,2.12394,2.13928,2.10345,2.11871,24815.481409501,0
+HIHO.US,D,20050308,000000,2.11374,2.16978,2.10345,2.16978,3115.5425422878,0
+HIHO.US,D,20050309,000000,2.16978,2.16978,2.13423,2.13423,391.892143684,0
+HIHO.US,D,20050310,000000,2.08811,2.1086,2.07782,2.09822,10536.45571866,0
+HIHO.US,D,20050311,000000,2.10345,2.10345,2.09822,2.09822,5857.6989587878,0
+HIHO.US,D,20050314,000000,2.09822,2.10345,2.03189,2.0421,41296.72322999,0
+HIHO.US,D,20050315,000000,2.09822,2.1086,2.0522,2.0522,11527.071970749,0
+HIHO.US,D,20050316,000000,2.09822,2.14433,2.07782,2.07782,5081.5347964359,0
+HIHO.US,D,20050317,000000,2.18007,2.18007,2.14433,2.14433,3709.9122935419,0
+HIHO.US,D,20050318,000000,2.09822,2.1086,2.09822,2.09822,24229.820372551,0
+HIHO.US,D,20050321,000000,2.09822,2.12394,2.09822,2.12394,17115.889375398,0
+HIHO.US,D,20050322,000000,2.0522,2.08288,2.0522,2.08288,391.892143684,0
+HIHO.US,D,20050323,000000,2.07782,2.08288,2.07782,2.07782,2148.8752545339,0
+HIHO.US,D,20050324,000000,2.09822,2.09822,2.09822,2.09822,2734.5362914839,0
+HIHO.US,D,20050328,000000,2.0522,2.07782,2.0522,2.07782,3752.3672757743,0
+HIHO.US,D,20050329,000000,2.07782,2.11374,2.03189,2.07782,6348.6527276808,0
+HIHO.US,D,20050330,000000,2.0522,2.0522,2.0522,2.0522,197.03466113001,0
+HIHO.US,D,20050331,000000,2.10345,2.10345,2.07782,2.07782,785.96146594402,0
+HIHO.US,D,20050401,000000,2.0522,2.07782,2.0522,2.07782,4101.8044372259,0
+HIHO.US,D,20050404,000000,2.08811,2.08811,2.07782,2.08811,4494.7851701979,0
+HIHO.US,D,20050405,000000,2.07782,2.09822,2.07782,2.09822,2536.4130410659,0
+HIHO.US,D,20050406,000000,2.07782,2.12394,1.85773,1.85773,2409.0480943686,0
+HIHO.US,D,20050407,000000,2.03189,2.16978,2.03189,2.09822,6741.6334606528,0
+HIHO.US,D,20050408,000000,2.03189,2.08288,2.03189,2.08288,21219.8709912,0
+HIHO.US,D,20050411,000000,2.03189,2.03677,2.03189,2.03189,5273.1265111258,0
+HIHO.US,D,20050412,000000,2.14948,2.21608,2.0522,2.21608,5155.5588680206,0
+HIHO.US,D,20050413,000000,2.08288,2.10345,2.07782,2.07782,8948.2039474513,0
+HIHO.US,D,20050414,000000,2.03189,2.0421,2.02648,2.0421,3936.3388654482,0
+HIHO.US,D,20050415,000000,2.17493,2.17493,2.09822,2.09822,5181.6850109329,0
+HIHO.US,D,20050418,000000,2.04705,2.04705,2.03189,2.03189,3255.9705604412,0
+HIHO.US,D,20050419,000000,2.03189,2.06754,2.03189,2.03189,4101.8044372259,0
+HIHO.US,D,20050420,000000,2.0522,2.07782,1.95492,1.95492,4078.9440621776,0
+HIHO.US,D,20050422,000000,1.96006,2.01132,1.96006,2.01132,5857.6989587878,0
+HIHO.US,D,20050425,000000,2.0522,2.0522,2.03677,2.0421,6445.5371743138,0
+HIHO.US,D,20050426,000000,2.07782,2.07782,2.0522,2.0522,8307.0248568128,0
+HIHO.US,D,20050428,000000,1.91927,1.91927,1.91927,1.91927,197.03466113001,0
+HIHO.US,D,20050429,000000,1.91413,1.93958,1.91413,1.93958,1950.7520041159,0
+HIHO.US,D,20050502,000000,1.86792,1.89346,1.76036,1.76577,20021.3341851,0
+HIHO.US,D,20050503,000000,1.76036,1.76036,1.76036,1.76036,512.72555465323,0
+HIHO.US,D,20050504,000000,1.49956,1.65278,1.49956,1.64782,5332.9989219664,0
+HIHO.US,D,20050505,000000,1.70431,1.93958,1.6684,1.6684,3636.9768112451,0
+HIHO.US,D,20050509,000000,1.62229,1.62229,1.62229,1.62229,850.18823393668,0
+HIHO.US,D,20050512,000000,1.70937,1.735,1.70937,1.70937,6274.628656096,0
+HIHO.US,D,20050513,000000,1.67354,1.67354,1.66335,1.66335,994.97060924216,0
+HIHO.US,D,20050517,000000,1.66335,1.66335,1.66335,1.66335,2536.4130410659,0
+HIHO.US,D,20050519,000000,1.63763,1.63763,1.63763,1.63763,567.15501905379,0
+HIHO.US,D,20050523,000000,1.59142,1.69393,1.59142,1.69393,4396.8121342769,0
+HIHO.US,D,20050524,000000,1.61732,1.61732,1.61732,1.61732,492.04235818102,0
+HIHO.US,D,20050526,000000,1.61732,1.61732,1.61732,1.61732,978.64176992199,0
+HIHO.US,D,20050531,000000,1.79113,1.80132,1.74529,1.74529,3471.5112394674,0
+HIHO.US,D,20050601,000000,1.62229,1.62229,1.49956,1.50461,5004.2449569871,0
+HIHO.US,D,20050602,000000,1.70431,1.79113,1.53538,1.55587,4418.5839200371,0
+HIHO.US,D,20050603,000000,1.70937,1.77569,1.55587,1.56101,2246.8482904549,0
+HIHO.US,D,20050606,000000,1.69393,1.72471,1.69393,1.72471,1559.9484497199,0
+HIHO.US,D,20050607,000000,1.52023,1.72976,1.52023,1.72976,2812.9147202207,0
+HIHO.US,D,20050608,000000,1.93958,1.93958,1.72976,1.88326,6786.2656214613,0
+HIHO.US,D,20050610,000000,1.87821,1.93958,1.87821,1.87821,1950.7520041159,0
+HIHO.US,D,20050614,000000,1.6684,1.72976,1.6684,1.72976,785.96146594402,0
+HIHO.US,D,20050616,000000,1.75539,1.77569,1.72976,1.77569,978.64176992199,0
+HIHO.US,D,20050617,000000,1.77569,1.81675,1.75539,1.75539,4494.7851701979,0
+HIHO.US,D,20050620,000000,1.72976,1.72976,1.72976,1.72976,978.64176992199,0
+HIHO.US,D,20050621,000000,1.72976,1.83219,1.72976,1.75015,1171.3220739,0
+HIHO.US,D,20050622,000000,1.68392,1.68392,1.66335,1.66335,785.96146594402,0
+HIHO.US,D,20050623,000000,1.735,1.735,1.735,1.735,808.82184099226,0
+HIHO.US,D,20050624,000000,1.50966,1.76036,1.49956,1.76036,4154.0567230504,0
+HIHO.US,D,20050627,000000,1.81188,1.81188,1.71966,1.71966,391.892143684,0
+HIHO.US,D,20050629,000000,1.72976,1.77064,1.72976,1.72976,4886.6773138819,0
+HIHO.US,D,20050630,000000,1.6684,1.67354,1.61732,1.61732,4184.5372231147,0
+HIHO.US,D,20050701,000000,1.61208,1.61732,1.61208,1.61732,785.96146594402,0
+HIHO.US,D,20050705,000000,1.61732,1.61732,1.61732,1.61732,813.1761981443,0
+HIHO.US,D,20050706,000000,1.57121,1.57121,1.57121,1.57121,978.64176992199,0
+HIHO.US,D,20050708,000000,1.52528,1.54567,1.4279,1.54567,6154.8838344148,0
+HIHO.US,D,20050711,000000,1.57121,1.57121,1.57121,1.57121,3323.4630962979,0
+HIHO.US,D,20050712,000000,1.57121,1.8219,1.53538,1.8219,11680.563060359,0
+HIHO.US,D,20050713,000000,1.80665,1.8219,1.80665,1.8219,3910.2127225359,0
+HIHO.US,D,20050715,000000,1.8219,1.8219,1.8219,1.8219,2536.4130410659,0
+HIHO.US,D,20050718,000000,1.66335,1.69393,1.66335,1.69393,1381.4198064861,0
+HIHO.US,D,20050719,000000,1.72976,1.72976,1.72976,1.72976,13650.909671659,0
+HIHO.US,D,20050720,000000,1.6684,1.6684,1.66335,1.66335,5857.6989587878,0
+HIHO.US,D,20050725,000000,1.75539,1.75539,1.75539,1.75539,197.03466113001,0
+HIHO.US,D,20050726,000000,1.54567,1.65278,1.54567,1.65278,902.44051976121,0
+HIHO.US,D,20050727,000000,1.59142,1.59142,1.58655,1.58655,1759.160289426,0
+HIHO.US,D,20050728,000000,1.58655,1.70431,1.58655,1.70431,1559.9484497199,0
+HIHO.US,D,20050729,000000,1.68392,1.68392,1.64782,1.65278,1135.3986273956,0
+HIHO.US,D,20050801,000000,1.61732,1.63763,1.54567,1.54567,2734.5362914839,0
+HIHO.US,D,20050802,000000,1.53006,1.53006,1.49956,1.49956,4686.3768848878,0
+HIHO.US,D,20050803,000000,1.49956,1.49956,1.49956,1.49956,785.96146594402,0
+HIHO.US,D,20050804,000000,1.50461,1.50461,1.49956,1.49956,7817.1596772078,0
+HIHO.US,D,20050805,000000,1.58655,1.59142,1.5149,1.59142,3223.3128818009,0
+HIHO.US,D,20050808,000000,1.61732,1.61732,1.58655,1.58655,1561.0370390079,0
+HIHO.US,D,20050810,000000,1.61732,1.61732,1.59142,1.59142,18359.058342308,0
+HIHO.US,D,20050811,000000,1.54062,1.61208,1.53538,1.61208,1459.7982352229,0
+HIHO.US,D,20050812,000000,1.61732,1.61732,1.53006,1.53006,584.57244766197,0
+HIHO.US,D,20050815,000000,1.53538,1.61732,1.53538,1.61732,1229.0173061645,0
+HIHO.US,D,20050816,000000,1.61732,1.61732,1.56101,1.61732,1088.5892880111,0
+HIHO.US,D,20050817,000000,1.50461,1.54567,1.49956,1.54567,2536.4130410659,0
+HIHO.US,D,20050818,000000,1.61732,1.61732,1.61732,1.61732,197.03466113001,0
+HIHO.US,D,20050819,000000,1.59142,1.59142,1.59142,1.59142,197.03466113001,0
+HIHO.US,D,20050822,000000,1.55587,1.60198,1.55054,1.60198,3323.4630962979,0
+HIHO.US,D,20050823,000000,1.61732,1.61732,1.55054,1.55054,391.892143684,0
+HIHO.US,D,20050825,000000,1.54567,1.61732,1.50461,1.61732,5666.1072440978,0
+HIHO.US,D,20050826,000000,1.49956,1.61732,1.49956,1.61732,785.96146594402,0
+HIHO.US,D,20050829,000000,1.61732,1.61732,1.61732,1.61732,197.03466113001,0
+HIHO.US,D,20050901,000000,1.5149,1.52023,1.5149,1.52023,2148.8752545339,0
+HIHO.US,D,20050902,000000,1.49956,1.49956,1.49956,1.49956,9571.9656094817,0
+HIHO.US,D,20050907,000000,1.50966,1.57121,1.50966,1.57121,1160.4361810198,0
+HIHO.US,D,20050909,000000,1.52528,1.57121,1.49956,1.57121,3481.3085430595,0
+HIHO.US,D,20050913,000000,1.52528,1.72976,1.50461,1.61732,13912.171100782,0
+HIHO.US,D,20050915,000000,1.52528,1.56101,1.49956,1.56101,13091.374777622,0
+HIHO.US,D,20050916,000000,1.57121,1.57121,1.48908,1.50966,4101.8044372259,0
+HIHO.US,D,20050919,000000,1.57121,1.57121,1.47907,1.47907,5618.2093154253,0
+HIHO.US,D,20050920,000000,1.47907,1.57121,1.47907,1.57121,4260.7384732755,0
+HIHO.US,D,20050921,000000,1.57121,1.57121,1.57121,1.57121,2933.7481311899,0
+HIHO.US,D,20050923,000000,1.57121,1.57121,1.49956,1.5149,3709.9122935419,0
+HIHO.US,D,20050926,000000,1.56101,1.57121,1.56101,1.57121,2969.6715776943,0
+HIHO.US,D,20050927,000000,1.57121,1.57121,1.56616,1.57121,1984.4982720443,0
+HIHO.US,D,20050928,000000,1.57121,1.57121,1.57121,1.57121,2148.8752545339,0
+HIHO.US,D,20050929,000000,1.52023,1.57121,1.52023,1.57121,1097.2980023152,0
+HIHO.US,D,20050930,000000,1.57121,1.57121,1.57121,1.57121,1759.160289426,0
+HIHO.US,D,20051003,000000,1.49956,1.57121,1.49956,1.56616,11618.513470942,0
+HIHO.US,D,20051004,000000,1.50461,1.56616,1.50461,1.56616,4494.7851701979,0
+HIHO.US,D,20051005,000000,1.49956,1.54567,1.49956,1.54567,1559.9484497199,0
+HIHO.US,D,20051006,000000,1.54567,1.54567,1.54567,1.54567,785.96146594402,0
+HIHO.US,D,20051007,000000,1.49956,1.54567,1.49956,1.54567,7209.7268544976,0
+HIHO.US,D,20051010,000000,1.54062,1.54062,1.54062,1.54062,429.99276876439,0
+HIHO.US,D,20051011,000000,1.4381,1.54567,1.4381,1.54567,5365.6566006068,0
+HIHO.US,D,20051012,000000,1.40742,1.52528,1.40742,1.50966,5241.5574217735,0
+HIHO.US,D,20051014,000000,1.4178,1.45858,1.38684,1.45858,3323.4630962979,0
+HIHO.US,D,20051017,000000,1.45858,1.54567,1.45858,1.54062,1982.3210934682,0
+HIHO.US,D,20051020,000000,1.54567,1.55054,1.54567,1.55054,4413.140973597,0
+HIHO.US,D,20051021,000000,1.56616,1.60694,1.4381,1.53006,19393.218165917,0
+HIHO.US,D,20051025,000000,1.46364,1.52528,1.29471,1.52528,2034.5733792928,0
+HIHO.US,D,20051027,000000,1.3817,1.3817,1.37683,1.37683,391.892143684,0
+HIHO.US,D,20051028,000000,1.29471,1.37683,1.29471,1.37683,1073.349037979,0
+HIHO.US,D,20051031,000000,1.37683,1.57121,1.34577,1.57121,16961.309696501,0
+HIHO.US,D,20051101,000000,1.47907,1.47907,1.31528,1.41247,12505.713740672,0
+HIHO.US,D,20051102,000000,1.38684,1.38684,1.38684,1.38684,197.03466113001,0
+HIHO.US,D,20051107,000000,1.39199,1.39199,1.39199,1.39199,197.03466113001,0
+HIHO.US,D,20051108,000000,1.39713,1.45858,1.39713,1.45858,7817.1596772078,0
+HIHO.US,D,20051109,000000,1.46879,1.57121,1.46879,1.56616,15484.09403267,0
+HIHO.US,D,20051111,000000,1.52528,1.52528,1.5149,1.5149,1402.1030029583,0
+HIHO.US,D,20051114,000000,1.47907,1.47907,1.44839,1.45353,7227.1442831058,0
+HIHO.US,D,20051115,000000,1.39713,1.39713,1.39199,1.39199,1950.7520041159,0
+HIHO.US,D,20051116,000000,1.39199,1.39199,1.38684,1.38684,6211.4904773914,0
+HIHO.US,D,20051117,000000,1.38684,1.38684,1.3613,1.3613,3020.8352742308,0
+HIHO.US,D,20051118,000000,1.3613,1.45353,1.35606,1.45353,5372.1881363348,0
+HIHO.US,D,20051121,000000,1.45353,1.45353,1.45353,1.45353,2148.8752545339,0
+HIHO.US,D,20051122,000000,1.55054,1.55054,1.47393,1.47393,2349.175683528,0
+HIHO.US,D,20051123,000000,1.50461,1.57607,1.50461,1.57607,13618.251993019,0
+HIHO.US,D,20051128,000000,1.63763,1.6684,1.60198,1.60198,14654.588995206,0
+HIHO.US,D,20051129,000000,1.62752,1.62752,1.43305,1.43305,17997.646698687,0
+HIHO.US,D,20051130,000000,1.49451,1.50461,1.4381,1.4381,6310.5521026004,0
+HIHO.US,D,20051201,000000,1.44839,1.47907,1.43305,1.47907,9397.7913233999,0
+HIHO.US,D,20051202,000000,1.47907,1.48403,1.43305,1.4381,4540.5059202943,0
+HIHO.US,D,20051205,000000,1.43305,1.47393,1.43305,1.43305,2810.7375416447,0
+HIHO.US,D,20051206,000000,1.43305,1.47907,1.4178,1.47907,10132.589092807,0
+HIHO.US,D,20051207,000000,1.47907,1.56101,1.47907,1.56101,3177.5921317044,0
+HIHO.US,D,20051208,000000,1.56616,1.58655,1.4381,1.4381,4494.7851701979,0
+HIHO.US,D,20051209,000000,1.44315,1.44839,1.4178,1.4178,7617.9478375018,0
+HIHO.US,D,20051212,000000,1.46879,1.47907,1.4178,1.47907,5470.1611722558,0
+HIHO.US,D,20051213,000000,1.45353,1.53006,1.3817,1.47907,12006.051257474,0
+HIHO.US,D,20051214,000000,1.36627,1.3817,1.36627,1.36627,5380.8968506389,0
+HIHO.US,D,20051215,000000,1.36627,1.47907,1.36627,1.40209,10465.697414939,0
+HIHO.US,D,20051216,000000,1.40209,1.40209,1.38684,1.38684,17173.584607663,0
+HIHO.US,D,20051219,000000,1.81188,1.81188,1.55054,1.55054,32922.20583732,0
+HIHO.US,D,20051220,000000,1.6684,1.74529,1.60198,1.66335,15645.205247296,0
+HIHO.US,D,20051221,000000,1.66335,1.74529,1.66335,1.735,18561.535949878,0
+HIHO.US,D,20051222,000000,1.75015,1.80665,1.74529,1.77064,9355.3363411675,0
+HIHO.US,D,20051223,000000,1.76036,1.77569,1.735,1.735,5551.8053688567,0
+HIHO.US,D,20051227,000000,1.735,1.75015,1.735,1.735,5871.8506195319,0
+HIHO.US,D,20051228,000000,1.70937,1.70937,1.70937,1.70937,1950.7520041159,0
+HIHO.US,D,20051229,000000,1.69907,1.69907,1.56101,1.6684,1786.3750216262,0
+HIHO.US,D,20051230,000000,1.69907,1.69907,1.55054,1.56616,3918.92143684,0
+HIHO.US,D,20060103,000000,1.67354,1.67354,1.67354,1.67354,978.64176992199,0
+HIHO.US,D,20060104,000000,1.66335,1.66335,1.66335,1.66335,3989.6797405607,0
+HIHO.US,D,20060105,000000,1.65278,1.65278,1.60198,1.60198,9155.0359121735,0
+HIHO.US,D,20060109,000000,1.77569,1.77569,1.69907,1.69907,7817.1596772078,0
+HIHO.US,D,20060110,000000,1.65278,1.72471,1.65278,1.72471,8654.2848396883,0
+HIHO.US,D,20060111,000000,1.69907,1.69907,1.69907,1.69907,792.49300167209,0
+HIHO.US,D,20060112,000000,1.69907,1.69907,1.65278,1.65278,1856.0447360589,0
+HIHO.US,D,20060113,000000,1.67354,1.77569,1.6684,1.70431,15239.161442867,0
+HIHO.US,D,20060117,000000,1.6684,1.67354,1.65802,1.65802,4494.7851701979,0
+HIHO.US,D,20060118,000000,1.67354,1.67354,1.67354,1.67354,641.17909063854,0
+HIHO.US,D,20060119,000000,1.79627,1.96006,1.75015,1.75015,14269.22838725,0
+HIHO.US,D,20060123,000000,1.68888,1.80665,1.65278,1.65278,10453.722932771,0
+HIHO.US,D,20060124,000000,1.65278,1.65278,1.65278,1.65278,1950.7520041159,0
+HIHO.US,D,20060125,000000,1.78608,1.79627,1.72471,1.72471,1073.349037979,0
+HIHO.US,D,20060126,000000,1.74014,1.74014,1.72471,1.72471,1565.39139616,0
+HIHO.US,D,20060127,000000,1.68392,1.72471,1.68392,1.72471,7616.8592482138,0
+HIHO.US,D,20060130,000000,1.76577,1.84238,1.67859,1.80132,20982.558526415,0
+HIHO.US,D,20060131,000000,1.79113,1.81188,1.79113,1.80132,2933.7481311899,0
+HIHO.US,D,20060201,000000,1.67354,1.96006,1.67354,1.96006,13674.858635996,0
+HIHO.US,D,20060202,000000,1.97016,3.35205,1.97016,2.7024,1253369.0485374,0
+HIHO.US,D,20060203,000000,2.75843,3.30115,2.43627,2.46686,798232.04439848,0
+HIHO.US,D,20060206,000000,2.44629,2.46686,2.06754,2.11871,201285.6022997,0
+HIHO.US,D,20060207,000000,2.21094,2.55863,2.11871,2.28764,202246.82664101,0
+HIHO.US,D,20060208,000000,2.36434,2.46686,2.07782,2.26716,78183.571254246,0
+HIHO.US,D,20060209,000000,2.25173,2.5128,2.11871,2.3287,185590.32194515,0
+HIHO.US,D,20060210,000000,2.33872,2.33872,2.14948,2.26173,70841.036506611,0
+HIHO.US,D,20060213,000000,2.29269,2.30812,2.14433,2.30298,46873.56615247,0
+HIHO.US,D,20060214,000000,2.17493,2.34423,2.12909,2.27221,61124.288521824,0
+HIHO.US,D,20060215,000000,2.19027,2.28764,2.11871,2.12909,61535.775272692,0
+HIHO.US,D,20060216,000000,2.12909,2.37463,2.12909,2.21608,100054.41863968,0
+HIHO.US,D,20060217,000000,2.16978,2.26173,2.16978,2.16978,29660.792330439,0
+HIHO.US,D,20060221,000000,2.16978,2.1956,2.08288,2.08811,39499.462315483,0
+HIHO.US,D,20060222,000000,2.08811,2.23142,2.08811,2.09316,54402.249668356,0
+HIHO.US,D,20060223,000000,2.19027,2.19027,1.98559,2.06754,34897.99539506,0
+HIHO.US,D,20060224,000000,2.11871,2.11871,2.01638,2.03189,22571.89888691,0
+HIHO.US,D,20060227,000000,2.01132,2.0522,1.97016,1.97016,27687.179951275,0
+HIHO.US,D,20060228,000000,1.97016,1.97016,1.83219,1.86296,32422.543354123,0
+HIHO.US,D,20060301,000000,1.87307,1.93958,1.87307,1.92423,24680.496337788,0
+HIHO.US,D,20060302,000000,1.96006,1.97016,1.88831,1.8986,25770.174215087,0
+HIHO.US,D,20060303,000000,1.93461,1.95492,1.85773,1.85773,11527.071970749,0
+HIHO.US,D,20060306,000000,1.83724,1.83724,1.74014,1.80132,42962.264840647,0
+HIHO.US,D,20060307,000000,1.76036,1.78093,1.76036,1.76036,18658.42039651,0
+HIHO.US,D,20060308,000000,1.75539,1.79113,1.72471,1.72976,62775.678471736,0
+HIHO.US,D,20060309,000000,1.75015,1.81188,1.75015,1.76036,26684.589217016,0
+HIHO.US,D,20060310,000000,1.78093,1.81188,1.78093,1.81188,1950.7520041159,0
+HIHO.US,D,20060313,000000,1.8219,1.83724,1.78608,1.83724,4101.8044372259,0
+HIHO.US,D,20060314,000000,1.75015,1.80132,1.72471,1.72976,27589.206915354,0
+HIHO.US,D,20060315,000000,1.84238,1.84238,1.77569,1.80665,16808.907196179,0
+HIHO.US,D,20060316,000000,1.81675,1.81675,1.81675,1.81675,10210.967521544,0
+HIHO.US,D,20060317,000000,1.79113,1.8219,1.75539,1.77569,12113.821596988,0
+HIHO.US,D,20060320,000000,1.81675,1.81675,1.81675,1.81675,1368.35673503,0
+HIHO.US,D,20060321,000000,1.77569,1.79113,1.735,1.79113,21298.249419937,0
+HIHO.US,D,20060322,000000,1.78093,1.78093,1.72471,1.75015,32239.660353737,0
+HIHO.US,D,20060323,000000,1.78608,1.78608,1.75015,1.75539,6154.8838344148,0
+HIHO.US,D,20060324,000000,1.77569,1.80132,1.74529,1.78093,13580.151367938,0
+HIHO.US,D,20060327,000000,1.75539,1.76036,1.67859,1.68392,13288.409438752,0
+HIHO.US,D,20060328,000000,1.77064,1.77569,1.69393,1.74529,9570.8770201937,0
+HIHO.US,D,20060329,000000,1.69907,1.72471,1.67859,1.72471,19934.247042059,0
+HIHO.US,D,20060330,000000,1.72471,1.72471,1.69907,1.71966,15048.658317466,0
+HIHO.US,D,20060331,000000,1.79627,1.87821,1.76036,1.84753,14382.441673203,0
+HIHO.US,D,20060403,000000,1.93461,1.93958,1.70937,1.77569,16881.842678476,0
+HIHO.US,D,20060404,000000,1.77569,1.8986,1.77569,1.8986,9564.3454844656,0
+HIHO.US,D,20060405,000000,1.80132,1.87307,1.79113,1.79113,9425.0060556002,0
+HIHO.US,D,20060406,000000,1.79113,1.84753,1.79113,1.84753,5149.0273322926,0
+HIHO.US,D,20060407,000000,1.8986,1.8986,1.735,1.76577,20578.691900562,0
+HIHO.US,D,20060410,000000,1.70431,1.84753,1.69907,1.72471,38362.975098799,0
+HIHO.US,D,20060411,000000,1.75539,1.78093,1.69393,1.77569,22065.704867985,0
+HIHO.US,D,20060412,000000,1.77064,1.78093,1.69393,1.69907,15050.835496042,0
+HIHO.US,D,20060413,000000,1.71966,1.71966,1.71966,1.71966,2536.4130410659,0
+HIHO.US,D,20060417,000000,1.67859,1.74529,1.65278,1.74529,12894.340116491,0
+HIHO.US,D,20060418,000000,1.72471,1.72471,1.72471,1.72471,2156.49537955,0
+HIHO.US,D,20060419,000000,1.72471,1.77064,1.65802,1.70937,12394.677633295,0
+HIHO.US,D,20060420,000000,1.70937,1.70937,1.70937,1.70937,4886.6773138819,0
+HIHO.US,D,20060421,000000,1.71966,1.71966,1.65802,1.70431,11960.330507378,0
+HIHO.US,D,20060424,000000,1.68392,1.71452,1.66335,1.67859,17393.479643842,0
+HIHO.US,D,20060425,000000,1.67859,1.76036,1.67859,1.68392,12535.105651447,0
+HIHO.US,D,20060426,000000,1.67859,1.68392,1.6684,1.68392,10565.847629436,0
+HIHO.US,D,20060427,000000,1.68392,1.68392,1.61208,1.6684,30837.557350779,0
+HIHO.US,D,20060428,000000,1.6684,1.6684,1.65802,1.65802,6292.0460847042,0
+HIHO.US,D,20060501,000000,1.68392,1.74529,1.67354,1.74529,13352.636206744,0
+HIHO.US,D,20060502,000000,1.74014,1.74014,1.65802,1.71452,11584.767203014,0
+HIHO.US,D,20060503,000000,1.72471,1.77569,1.72471,1.77569,3367.0066678184,0
+HIHO.US,D,20060504,000000,1.76577,1.76577,1.76577,1.76577,785.96146594402,0
+HIHO.US,D,20060508,000000,1.75015,1.76577,1.72471,1.76577,15049.746906754,0
+HIHO.US,D,20060509,000000,1.76577,1.79113,1.76577,1.77064,25110.489106552,0
+HIHO.US,D,20060510,000000,1.77064,1.80665,1.77064,1.78608,3126.4284351679,0
+HIHO.US,D,20060511,000000,1.78608,2.14433,1.78608,2.02152,93310.608000449,0
+HIHO.US,D,20060512,000000,2.16978,2.16978,1.97016,2.05734,66421.363997286,0
+HIHO.US,D,20060515,000000,2.03677,2.29793,1.79113,1.99598,144153.17069701,0
+HIHO.US,D,20060516,000000,2.12394,2.12394,1.97016,1.99598,26348.215127021,0
+HIHO.US,D,20060517,000000,1.98045,1.98045,1.78608,1.83724,35494.54232489,0
+HIHO.US,D,20060518,000000,1.8219,1.86792,1.76577,1.76577,19581.544112744,0
+HIHO.US,D,20060519,000000,1.78093,1.81675,1.72976,1.75539,30874.569386571,0
+HIHO.US,D,20060522,000000,1.80132,1.82704,1.72976,1.80665,12203.085918605,0
+HIHO.US,D,20060523,000000,1.79113,1.92947,1.77569,1.84753,41645.071802153,0
+HIHO.US,D,20060524,000000,1.8219,1.8219,1.77569,1.77569,18820.620200424,0
+HIHO.US,D,20060525,000000,1.77569,1.77569,1.72471,1.74014,7740.958427047,0
+HIHO.US,D,20060526,000000,1.76577,1.81188,1.76036,1.81188,8009.8399811858,0
+HIHO.US,D,20060530,000000,1.80132,1.80132,1.62752,1.65802,30189.846724413,0
+HIHO.US,D,20060531,000000,1.66335,1.71452,1.66335,1.69907,8548.6916787513,0
+HIHO.US,D,20060601,000000,1.68392,1.69907,1.63763,1.6684,14641.525923749,0
+HIHO.US,D,20060602,000000,1.69907,1.74014,1.67859,1.735,30082.076384899,0
+HIHO.US,D,20060605,000000,1.735,1.735,1.66335,1.6684,9767.9116813237,0
+HIHO.US,D,20060606,000000,1.69907,1.69907,1.62752,1.65802,6835.2521394218,0
+HIHO.US,D,20060607,000000,1.67354,1.67354,1.67354,1.67354,197.03466113001,0
+HIHO.US,D,20060608,000000,1.63763,1.71966,1.62752,1.71966,7623.3907839418,0
+HIHO.US,D,20060609,000000,1.70431,1.72471,1.65802,1.72471,12090.961221939,0
+HIHO.US,D,20060612,000000,1.72471,1.72471,1.6684,1.6684,10532.101361507,0
+HIHO.US,D,20060613,000000,1.70937,1.70937,1.62752,1.62752,10354.661307562,0
+HIHO.US,D,20060614,000000,1.66335,1.68888,1.63763,1.63763,15824.822479817,0
+HIHO.US,D,20060615,000000,1.67354,1.69907,1.63763,1.69907,16216.714623501,0
+HIHO.US,D,20060616,000000,1.69907,1.71966,1.63763,1.67859,61158.034789752,0
+HIHO.US,D,20060619,000000,1.69393,1.69393,1.63763,1.63763,20712.588382987,0
+HIHO.US,D,20060620,000000,1.65802,1.6684,1.63763,1.63763,12107.29006126,0
+HIHO.US,D,20060621,000000,1.64286,1.72471,1.63763,1.69907,19637.062166432,0
+HIHO.US,D,20060622,000000,1.67354,1.70937,1.67354,1.69393,5470.1611722558,0
+HIHO.US,D,20060623,000000,1.68392,1.72471,1.67354,1.72471,10491.823557851,0
+HIHO.US,D,20060626,000000,1.72471,1.72471,1.68392,1.68392,4201.9546517229,0
+HIHO.US,D,20060627,000000,1.64286,1.68392,1.63763,1.64286,18153.314966873,0
+HIHO.US,D,20060628,000000,1.64286,1.67354,1.64286,1.64286,6657.812085476,0
+HIHO.US,D,20060629,000000,1.63763,1.64286,1.27955,1.47907,88820.177187403,0
+HIHO.US,D,20060630,000000,1.44315,1.52023,1.40209,1.46364,27888.568969556,0
+HIHO.US,D,20060705,000000,1.54062,1.58122,1.54062,1.54062,8788.1813221137,0
+HIHO.US,D,20060706,000000,1.54062,1.55054,1.50966,1.50966,7284.8395153704,0
+HIHO.US,D,20060707,000000,1.55054,1.57607,1.48403,1.56101,17386.948108113,0
+HIHO.US,D,20060711,000000,1.45353,1.53538,1.45353,1.53006,7227.1442831058,0
+HIHO.US,D,20060712,000000,1.57607,1.60694,1.55054,1.57121,10163.069592872,0
+HIHO.US,D,20060713,000000,1.55054,1.55054,1.55054,1.55054,5470.1611722558,0
+HIHO.US,D,20060714,000000,1.55587,1.55587,1.47907,1.47907,16024.034319524,0
+HIHO.US,D,20060717,000000,1.52023,1.54567,1.46879,1.46879,599.81269769412,0
+HIHO.US,D,20060718,000000,1.46879,1.47907,1.45353,1.45353,13305.826867359,0
+HIHO.US,D,20060719,000000,1.45858,1.54062,1.45858,1.54062,17308.569679377,0
+HIHO.US,D,20060720,000000,1.59142,1.60198,1.47907,1.48908,9964.9463424537,0
+HIHO.US,D,20060721,000000,1.50461,1.59142,1.50461,1.59142,5372.1881363348,0
+HIHO.US,D,20060724,000000,1.57607,1.57607,1.57121,1.57121,13136.006938431,0
+HIHO.US,D,20060725,000000,1.57607,1.58655,1.55054,1.55054,6400.9050135053,0
+HIHO.US,D,20060726,000000,1.45353,1.45353,1.32061,1.3817,31565.823584458,0
+HIHO.US,D,20060727,000000,1.4279,1.44315,1.3817,1.3817,11480.262631365,0
+HIHO.US,D,20060728,000000,1.3817,1.39199,1.3817,1.39199,492.04235818102,0
+HIHO.US,D,20060801,000000,1.47393,1.77569,1.47393,1.55054,5464.7182258158,0
+HIHO.US,D,20060802,000000,1.53006,1.53006,1.53006,1.53006,1950.7520041159,0
+HIHO.US,D,20060803,000000,1.79627,2.55863,1.67859,2.13928,1427909.1006199,0
+HIHO.US,D,20060804,000000,2.07259,2.13928,1.83219,1.99598,293577.29072656,0
+HIHO.US,D,20060807,000000,1.96511,2.02648,1.91927,1.91927,76353.652661099,0
+HIHO.US,D,20060808,000000,1.90375,1.90375,1.68392,1.72471,242499.5927438,0
+HIHO.US,D,20060809,000000,1.71966,1.84238,1.65802,1.70937,120660.32527244,0
+HIHO.US,D,20060810,000000,1.77569,1.77569,1.53006,1.69907,90214.660065344,0
+HIHO.US,D,20060811,000000,1.65802,1.70431,1.64782,1.70431,5231.7601181814,0
+HIHO.US,D,20060814,000000,1.70431,1.75015,1.60198,1.61732,46910.578188262,0
+HIHO.US,D,20060815,000000,1.63258,1.68888,1.62752,1.68392,24533.536783906,0
+HIHO.US,D,20060816,000000,1.65802,1.6684,1.61732,1.62229,22963.791030594,0
+HIHO.US,D,20060817,000000,1.62229,1.66335,1.61732,1.62752,7284.8395153704,0
+HIHO.US,D,20060818,000000,1.61732,1.67354,1.61732,1.67354,12663.559187433,0
+HIHO.US,D,20060821,000000,1.72976,1.72976,1.64286,1.66335,10844.526487167,0
+HIHO.US,D,20060822,000000,1.62752,1.80665,1.62752,1.68392,83040.856657351,0
+HIHO.US,D,20060823,000000,1.68392,1.68392,1.63258,1.63763,19469.419416078,0
+HIHO.US,D,20060824,000000,1.60694,1.63258,1.60694,1.63258,3126.4284351679,0
+HIHO.US,D,20060825,000000,1.6684,1.67859,1.63258,1.63258,2734.5362914839,0
+HIHO.US,D,20060828,000000,1.61732,1.62752,1.60694,1.61208,12018.025739643,0
+HIHO.US,D,20060829,000000,1.62752,1.62752,1.62752,1.62752,197.03466113001,0
+HIHO.US,D,20060830,000000,1.64286,1.67859,1.63258,1.63258,20744.15747234,0
+HIHO.US,D,20060831,000000,1.68392,1.68392,1.63258,1.63258,38332.494598735,0
+HIHO.US,D,20060901,000000,1.65278,1.68392,1.65278,1.68392,25395.699500011,0
+HIHO.US,D,20060905,000000,1.69907,1.69907,1.63763,1.64286,17346.670304457,0
+HIHO.US,D,20060906,000000,1.64286,1.66335,1.64286,1.65802,7915.1327131288,0
+HIHO.US,D,20060907,000000,1.65802,1.68392,1.65802,1.66335,3519.4091681399,0
+HIHO.US,D,20060908,000000,1.69907,1.70431,1.65802,1.67354,12117.087364852,0
+HIHO.US,D,20060911,000000,1.6684,1.6684,1.65278,1.65278,12586.269347984,0
+HIHO.US,D,20060912,000000,1.69907,1.69907,1.69393,1.69907,1559.9484497199,0
+HIHO.US,D,20060913,000000,1.70431,1.72471,1.70431,1.71966,4494.7851701979,0
+HIHO.US,D,20060914,000000,1.72471,1.72471,1.64286,1.64286,6041.6705484617,0
+HIHO.US,D,20060915,000000,1.72471,1.72471,1.64286,1.68888,8077.3325170425,0
+HIHO.US,D,20060918,000000,1.68392,1.68888,1.65802,1.6684,9048.3541619484,0
+HIHO.US,D,20060919,000000,1.6684,1.6684,1.62752,1.65278,39064.026600278,0
+HIHO.US,D,20060920,000000,1.67354,1.67354,1.6684,1.67354,14653.500405917,0
+HIHO.US,D,20060921,000000,1.72471,1.72471,1.64286,1.71966,13614.986225154,0
+HIHO.US,D,20060922,000000,1.6684,1.72471,1.65278,1.65278,25391.34514286,0
+HIHO.US,D,20060925,000000,1.72976,1.72976,1.65278,1.6684,27996.33930907,0
+HIHO.US,D,20060926,000000,1.6684,1.67354,1.65278,1.65278,785.96146594402,0
+HIHO.US,D,20060927,000000,1.65278,1.65278,1.62229,1.62752,15338.223068077,0
+HIHO.US,D,20060928,000000,1.6684,1.6684,1.66335,1.6684,3891.7067046397,0
+HIHO.US,D,20060929,000000,1.6684,1.67859,1.6684,1.67354,3762.1645793664,0
+HIHO.US,D,20061002,000000,1.65278,1.69907,1.65278,1.65278,4565.5434739186,0
+HIHO.US,D,20061003,000000,1.67354,1.71452,1.63763,1.68888,12112.733007699,0
+HIHO.US,D,20061004,000000,1.64286,1.89346,1.64286,1.67859,120967.30745166,0
+HIHO.US,D,20061005,000000,1.62752,1.67859,1.61732,1.62229,27255.010003934,0
+HIHO.US,D,20061006,000000,1.67354,1.84753,1.67354,1.75015,36060.608754656,0
+HIHO.US,D,20061009,000000,1.77064,1.78608,1.63763,1.65802,31010.643047572,0
+HIHO.US,D,20061010,000000,1.6684,1.8219,1.6684,1.80132,20221.634614094,0
+HIHO.US,D,20061011,000000,1.76577,2.04705,1.76577,1.83219,122626.31752658,0
+HIHO.US,D,20061012,000000,1.86792,2.15435,1.83724,2.00103,306543.47773607,0
+HIHO.US,D,20061013,000000,2.0421,2.09316,1.98559,2.03677,53512.87222005,0
+HIHO.US,D,20061016,000000,2.06754,2.19027,1.9754,2.06239,123162.99204558,0
+HIHO.US,D,20061017,000000,2.04705,2.0522,1.88831,1.99598,36192.328058506,0
+HIHO.US,D,20061018,000000,1.99598,2.03677,1.92947,1.99598,37179.678542732,0
+HIHO.US,D,20061019,000000,2.00617,2.02152,1.97016,1.97016,20375.125703703,0
+HIHO.US,D,20061020,000000,1.97016,2.02152,1.96511,2.02152,14112.471529776,0
+HIHO.US,D,20061023,000000,2.00103,2.0421,1.99598,2.0421,27231.061039597,0
+HIHO.US,D,20061024,000000,2.03677,2.08811,2.03677,2.08811,20727.828633019,0
+HIHO.US,D,20061025,000000,2.08811,2.08811,2.00103,2.03677,23105.307638035,0
+HIHO.US,D,20061026,000000,2.09316,2.09316,1.9754,1.99598,40965.792086434,0
+HIHO.US,D,20061027,000000,1.99083,2.0421,1.99083,2.00103,12620.015615912,0
+HIHO.US,D,20061030,000000,2.02648,2.02648,1.99598,2.00103,16826.324624787,0
+HIHO.US,D,20061031,000000,1.88831,1.88831,1.63258,1.66335,259124.5283503,0
+HIHO.US,D,20061101,000000,1.65278,1.77569,1.63258,1.68392,92348.295069846,0
+HIHO.US,D,20061102,000000,1.72976,1.735,1.67859,1.67859,34090.262143356,0
+HIHO.US,D,20061103,000000,1.6684,1.69393,1.62752,1.62752,57886.823979279,0
+HIHO.US,D,20061106,000000,1.65802,1.67354,1.64782,1.67354,3519.4091681399,0
+HIHO.US,D,20061107,000000,1.63258,1.66335,1.63258,1.63763,4207.3975981629,0
+HIHO.US,D,20061108,000000,1.64286,1.6684,1.63258,1.6684,12294.527418797,0
+HIHO.US,D,20061109,000000,1.70431,1.78608,1.69907,1.77064,48284.377869733,0
+HIHO.US,D,20061110,000000,1.76577,1.76577,1.72471,1.76577,11447.604952725,0
+HIHO.US,D,20061113,000000,1.735,2.0421,1.72976,1.90908,97327.502473209,0
+HIHO.US,D,20061114,000000,1.91927,2.21608,1.87307,2.10345,300451.73208035,0
+HIHO.US,D,20061115,000000,2.07259,2.07259,1.90375,1.93461,106438.99481386,0
+HIHO.US,D,20061116,000000,1.82704,1.96511,1.70937,1.95492,18365.589878036,0
+HIHO.US,D,20061117,000000,1.9754,1.9754,1.89346,1.93461,25346.712982051,0
+HIHO.US,D,20061120,000000,1.93461,1.96006,1.93461,1.94481,15174.934674875,0
+HIHO.US,D,20061121,000000,1.99083,2.06754,1.99083,2.0421,5384.162618503,0
+HIHO.US,D,20061122,000000,2.06754,2.14948,2.02648,2.1086,24425.766444393,0
+HIHO.US,D,20061124,000000,2.05734,2.30298,2.00617,2.12394,195005.53069716,0
+HIHO.US,D,20061127,000000,2.07782,2.11374,1.89346,1.94995,92463.685534375,0
+HIHO.US,D,20061128,000000,1.94481,2.09316,1.90908,2.02648,120548.20057577,0
+HIHO.US,D,20061129,000000,1.94995,2.0421,1.8986,1.98045,60445.008806105,0
+HIHO.US,D,20061130,000000,2.01132,2.06239,1.91413,2.06239,59561.07430424,0
+HIHO.US,D,20061201,000000,2.01132,2.01638,1.97016,2.01132,38967.142153646,0
+HIHO.US,D,20061204,000000,1.99083,2.00617,1.9754,2.00617,12649.407526689,0
+HIHO.US,D,20061205,000000,2.05734,2.1086,1.9754,2.00103,50322.217016889,0
+HIHO.US,D,20061206,000000,1.99083,2.03677,1.94481,2.02648,17001.587500158,0
+HIHO.US,D,20061207,000000,2.01638,2.03677,1.91413,2.01638,33502.42392783,0
+HIHO.US,D,20061208,000000,1.99598,2.00103,1.96511,2.00103,5342.7962255585,0
+HIHO.US,D,20061211,000000,2.02152,2.02152,1.99598,1.99598,7616.8592482138,0
+HIHO.US,D,20061212,000000,2.00617,2.00617,1.98045,1.98045,2349.175683528,0
+HIHO.US,D,20061213,000000,1.94481,1.94481,1.77064,1.90375,17220.393947048,0
+HIHO.US,D,20061214,000000,1.96511,1.97016,1.91927,1.93461,13015.173527461,0
+HIHO.US,D,20061215,000000,1.96511,1.96511,1.86792,1.92947,21943.782867728,0
+HIHO.US,D,20061218,000000,1.93958,1.93958,1.88326,1.8986,8010.9285704738,0
+HIHO.US,D,20061219,000000,1.87307,1.87307,1.8219,1.8219,16309.244712982,0
+HIHO.US,D,20061220,000000,1.85773,1.93958,1.82704,1.87821,29844.763920113,0
+HIHO.US,D,20061221,000000,1.84238,1.95492,1.84238,1.92947,13336.307367424,0
+HIHO.US,D,20061222,000000,1.8986,1.93461,1.8986,1.93461,584.57244766197,0
+HIHO.US,D,20061226,000000,1.98045,1.98045,1.93461,1.93461,1813.5897538265,0
+HIHO.US,D,20061227,000000,1.93461,1.94481,1.84753,1.85773,23867.320139643,0
+HIHO.US,D,20061228,000000,1.94481,1.94481,1.84753,1.89346,31461.319012809,0
+HIHO.US,D,20061229,000000,1.93461,2.16978,1.92423,2.02152,263022.76659067,0
+HIHO.US,D,20070103,000000,2.11871,3.27029,2.03189,2.61017,3770495.5531875,0
+HIHO.US,D,20070104,000000,2.5128,2.61017,2.24666,2.29793,616222.0926216,0
+HIHO.US,D,20070105,000000,2.33367,2.46686,2.18007,2.25714,259174.60345755,0
+HIHO.US,D,20070108,000000,2.33872,2.38997,2.20065,2.22637,215590.75413345,0
+HIHO.US,D,20070109,000000,2.31841,2.58463,2.1956,2.31317,616782.71610493,0
+HIHO.US,D,20070110,000000,2.30812,2.40504,2.16978,2.28764,194807.40744674,0
+HIHO.US,D,20070111,000000,2.34423,2.36434,2.21608,2.30812,132423.62111868,0
+HIHO.US,D,20070112,000000,2.31317,2.65601,2.24666,2.60503,429358.12120948,0
+HIHO.US,D,20070116,000000,2.80969,3.59786,2.7531,3.18311,6060835.1628771,0
+HIHO.US,D,20070117,000000,3.09106,3.26514,2.96311,3.05019,1088047.1705457,0
+HIHO.US,D,20070118,000000,2.98864,3.0297,2.7226,2.7994,486577.63995521,0
+HIHO.US,D,20070119,000000,2.7994,2.98864,2.71259,2.78397,490794.83485696,0
+HIHO.US,D,20070122,000000,2.86067,2.86067,2.61017,2.62541,188272.60595081,0
+HIHO.US,D,20070123,000000,2.6358,3.14738,2.53842,3.12183,784392.80878,0
+HIHO.US,D,20070124,000000,3.04504,3.11678,2.78397,2.79425,550785.90192997,0
+HIHO.US,D,20070125,000000,2.84552,2.86573,2.71765,2.74833,122891.93331286,0
+HIHO.US,D,20070126,000000,2.81998,2.93251,2.7226,2.81475,141059.39994048,0
+HIHO.US,D,20070129,000000,2.78397,2.90174,2.77368,2.84552,82662.027585124,0
+HIHO.US,D,20070130,000000,2.82494,2.8762,2.77368,2.87096,58973.236088714,0
+HIHO.US,D,20070131,000000,2.8762,2.8762,2.61522,2.67659,278660.35171295,0
+HIHO.US,D,20070201,000000,2.65601,2.70736,2.48725,2.56902,176176.20178243,0
+HIHO.US,D,20070202,000000,2.58463,2.58968,2.54357,2.58968,58371.246212443,0
+HIHO.US,D,20070205,000000,2.58968,2.59979,2.52318,2.54357,63411.414615935,0
+HIHO.US,D,20070206,000000,2.52813,2.70736,2.52813,2.6358,214059.10900522,0
+HIHO.US,D,20070207,000000,2.62018,2.68182,2.57921,2.61017,131843.40302818,0
+HIHO.US,D,20070208,000000,2.57921,2.64581,2.38997,2.50746,212814.85144902,0
+HIHO.US,D,20070209,000000,2.49258,2.58463,2.47182,2.48211,54783.255919159,0
+HIHO.US,D,20070212,000000,2.48211,2.48211,2.46163,2.46163,36515.639077045,0
+HIHO.US,D,20070213,000000,2.41552,2.44132,2.39512,2.41037,68615.960001916,0
+HIHO.US,D,20070214,000000,2.36434,2.5128,2.36434,2.41037,85232.186894118,0
+HIHO.US,D,20070215,000000,2.42066,2.42571,2.36434,2.36434,61078.567771727,0
+HIHO.US,D,20070216,000000,2.36949,2.59474,2.36949,2.47706,165109.60308051,0
+HIHO.US,D,20070220,000000,2.46686,2.58463,2.46686,2.51794,64468.434814594,0
+HIHO.US,D,20070221,000000,2.53842,2.55367,2.47182,2.49746,53204.801451543,0
+HIHO.US,D,20070222,000000,2.48725,2.55863,2.48211,2.54357,69659.917129119,0
+HIHO.US,D,20070223,000000,2.50746,2.52318,2.48211,2.48725,25293.372106938,0
+HIHO.US,D,20070226,000000,2.48211,2.48725,2.40504,2.40504,69904.849718922,0
+HIHO.US,D,20070227,000000,2.36434,2.38473,2.13423,2.18522,177757.92201791,0
+HIHO.US,D,20070228,000000,2.21608,2.30298,2.14948,2.21608,55992.67861814,0
+HIHO.US,D,20070301,000000,2.17493,2.18522,2.12909,2.17493,27743.786594251,0
+HIHO.US,D,20070302,000000,2.17493,2.17493,2.11871,2.11871,16243.929355702,0
+HIHO.US,D,20070305,000000,2.16978,2.16978,2.02152,2.03677,128337.0569315,0
+HIHO.US,D,20070306,000000,2.04705,2.16482,2.04705,2.10345,65049.741494392,0
+HIHO.US,D,20070307,000000,2.07782,2.31317,2.07782,2.14948,47485.353332332,0
+HIHO.US,D,20070308,000000,2.17493,2.29269,2.1595,2.23142,71360.293596992,0
+HIHO.US,D,20070309,000000,2.25714,2.45152,2.23142,2.36434,68417.836751498,0
+HIHO.US,D,20070312,000000,2.36434,2.37463,2.1956,2.20579,56690.464351754,0
+HIHO.US,D,20070313,000000,2.21608,2.29269,2.20579,2.21608,54183.443221465,0
+HIHO.US,D,20070314,000000,2.20579,2.24152,2.15435,2.21608,19194.006326212,0
+HIHO.US,D,20070315,000000,2.26716,2.26716,2.17493,2.18007,8087.1298206346,0
+HIHO.US,D,20070316,000000,2.20065,2.21608,2.17493,2.18007,8989.5703403958,0
+HIHO.US,D,20070319,000000,2.17493,2.19027,2.17493,2.19027,4812.6532422971,0
+HIHO.US,D,20070320,000000,2.18007,2.1956,2.18007,2.1956,8893.7744830508,0
+HIHO.US,D,20070321,000000,2.18007,2.18007,2.09822,2.14948,32800.283837063,0
+HIHO.US,D,20070322,000000,2.15435,2.20065,2.15435,2.20065,18884.846968417,0
+HIHO.US,D,20070323,000000,2.18522,2.2824,2.16978,2.25173,18761.836378871,0
+HIHO.US,D,20070326,000000,2.25714,2.26716,2.25173,2.26716,2489.6037016814,0
+HIHO.US,D,20070327,000000,2.26716,2.26716,2.23142,2.23142,4494.7851701979,0
+HIHO.US,D,20070328,000000,2.28764,2.28764,2.17493,2.20065,10552.78455798,0
+HIHO.US,D,20070329,000000,2.22113,2.24152,2.06754,2.10345,21144.758330328,0
+HIHO.US,D,20070330,000000,2.09316,2.20579,2.0421,2.16482,37299.423364413,0
+HIHO.US,D,20070402,000000,2.19027,2.23656,2.11374,2.15435,10161.981003584,0
+HIHO.US,D,20070403,000000,2.15435,2.22637,2.1086,2.11374,15473.20813979,0
+HIHO.US,D,20070404,000000,2.10345,2.15435,2.06239,2.11871,7432.8876585399,0
+HIHO.US,D,20070405,000000,2.10345,2.11871,2.06239,2.08811,45233.062095438,0
+HIHO.US,D,20070409,000000,2.09316,2.12909,2.09316,2.10345,4737.5405814244,0
+HIHO.US,D,20070410,000000,2.1086,2.11374,2.08288,2.10345,30224.681581628,0
+HIHO.US,D,20070411,000000,2.08811,2.09822,2.07782,2.07782,3126.4284351679,0
+HIHO.US,D,20070412,000000,2.07259,2.12394,2.07259,2.11871,29680.386937622,0
+HIHO.US,D,20070413,000000,2.12394,2.12909,2.08811,2.11871,11074.218826937,0
+HIHO.US,D,20070416,000000,2.08811,2.12394,2.07259,2.09822,20931.394829878,0
+HIHO.US,D,20070417,000000,2.11374,2.11374,2.08811,2.09822,10405.825004099,0
+HIHO.US,D,20070418,000000,2.09822,2.27735,2.09316,2.17493,79656.432560925,0
+HIHO.US,D,20070419,000000,2.18522,2.18522,2.12909,2.15435,7417.6474085077,0
+HIHO.US,D,20070420,000000,2.17493,2.31841,2.16978,2.24666,51506.602162245,0
+HIHO.US,D,20070423,000000,2.26173,2.45657,2.24152,2.37978,45730.547400058,0
+HIHO.US,D,20070424,000000,2.37463,2.37463,2.29793,2.29793,9841.9357529085,0
+HIHO.US,D,20070425,000000,2.2824,2.3592,2.21608,2.23656,83769.122891031,0
+HIHO.US,D,20070426,000000,2.27221,2.2824,2.22113,2.26173,7751.8443199271,0
+HIHO.US,D,20070427,000000,2.28764,2.28764,2.24666,2.24666,6625.1544068356,0
+HIHO.US,D,20070430,000000,2.27221,2.31317,2.23656,2.23656,11343.100381076,0
+HIHO.US,D,20070501,000000,2.28764,2.28764,2.09822,2.13423,37390.864864606,0
+HIHO.US,D,20070502,000000,2.13423,2.1595,2.12909,2.14948,12972.718545229,0
+HIHO.US,D,20070503,000000,2.1595,2.21094,2.11871,2.13423,16098.058391108,0
+HIHO.US,D,20070504,000000,2.13928,2.15435,2.13928,2.15435,492.04235818102,0
+HIHO.US,D,20070507,000000,2.1086,2.13423,2.09822,2.11374,8172.0397850994,0
+HIHO.US,D,20070508,000000,2.13423,2.26173,2.13423,2.13423,10415.62230769,0
+HIHO.US,D,20070509,000000,2.13423,2.16978,2.13423,2.1595,6528.2699602026,0
+HIHO.US,D,20070510,000000,2.16978,2.34423,2.16978,2.26716,20907.445865541,0
+HIHO.US,D,20070511,000000,2.26716,2.26716,2.26173,2.26173,391.892143684,0
+HIHO.US,D,20070514,000000,2.23142,2.27221,2.22113,2.22637,10741.110504805,0
+HIHO.US,D,20070515,000000,2.22113,2.25173,2.14433,2.16978,25087.628731504,0
+HIHO.US,D,20070516,000000,2.14433,2.17493,2.13423,2.13423,27715.483272763,0
+HIHO.US,D,20070517,000000,2.1595,2.1595,2.11871,2.11871,17271.557643584,0
+HIHO.US,D,20070518,000000,2.11871,2.11871,2.09822,2.09822,8498.6165715028,0
+HIHO.US,D,20070521,000000,2.11871,2.14433,2.07782,2.07782,23254.444370493,0
+HIHO.US,D,20070522,000000,2.11871,2.18522,2.11871,2.18522,6018.8101734134,0
+HIHO.US,D,20070523,000000,2.1595,2.1956,2.12394,2.12394,12706.014169666,0
+HIHO.US,D,20070524,000000,2.11871,2.14948,2.11871,2.14948,11527.071970749,0
+HIHO.US,D,20070525,000000,2.19027,2.19027,2.16978,2.16978,4762.5781350486,0
+HIHO.US,D,20070529,000000,2.16978,2.16978,2.11871,2.11871,6695.9127105564,0
+HIHO.US,D,20070530,000000,2.11871,2.18007,2.11871,2.12394,18492.954824733,0
+HIHO.US,D,20070531,000000,2.11871,2.14433,2.11871,2.12394,10674.706558237,0
+HIHO.US,D,20070601,000000,2.12394,2.12394,2.09316,2.09316,37271.120042924,0
+HIHO.US,D,20070604,000000,2.09822,2.16978,2.09316,2.11871,29414.771151349,0
+HIHO.US,D,20070605,000000,2.11374,2.11871,2.07782,2.09822,19986.499327884,0
+HIHO.US,D,20070606,000000,2.1086,2.16482,2.10345,2.12909,2442.7943622969,0
+HIHO.US,D,20070607,000000,2.15435,2.20065,2.12909,2.13423,21399.488223722,0
+HIHO.US,D,20070608,000000,2.11871,2.11871,2.11871,2.11871,391.892143684,0
+HIHO.US,D,20070611,000000,2.08288,2.16978,2.08288,2.13928,7617.9478375018,0
+HIHO.US,D,20070612,000000,2.14948,2.20065,2.10345,2.11871,13232.891385063,0
+HIHO.US,D,20070613,000000,2.11871,2.13928,2.11871,2.13423,2536.4130410659,0
+HIHO.US,D,20070614,000000,2.10345,2.20579,2.10345,2.1595,5155.5588680206,0
+HIHO.US,D,20070615,000000,2.16978,2.17493,2.11871,2.12909,6999.6291219115,0
+HIHO.US,D,20070618,000000,2.12909,2.12909,2.07782,2.08288,7506.9117301246,0
+HIHO.US,D,20070619,000000,2.1086,2.21608,2.1086,2.17493,18654.066039358,0
+HIHO.US,D,20070620,000000,2.17493,2.2824,2.17493,2.19027,19073.172915242,0
+HIHO.US,D,20070621,000000,2.20579,2.30812,2.20579,2.30812,23975.090479157,0
+HIHO.US,D,20070622,000000,2.31841,2.31841,2.22637,2.31317,28529.748060195,0
+HIHO.US,D,20070625,000000,2.26716,2.30298,2.25173,2.25173,3811.1510973269,0
+HIHO.US,D,20070626,000000,2.25173,2.25173,2.15435,2.1956,10931.613630208,0
+HIHO.US,D,20070627,000000,2.1956,2.23656,2.14433,2.1595,31166.311315758,0
+HIHO.US,D,20070628,000000,2.21094,2.21094,2.12909,2.12909,11136.268416354,0
+HIHO.US,D,20070629,000000,2.06754,2.07782,1.81675,1.93461,158762.03894212,0
+HIHO.US,D,20070702,000000,1.97016,2.03189,1.91927,1.98559,17722.233608821,0
+HIHO.US,D,20070703,000000,1.99598,2.01132,1.9754,2.01132,7364.3065333952,0
+HIHO.US,D,20070705,000000,2.02152,2.08811,2.02152,2.08811,10980.600148168,0
+HIHO.US,D,20070706,000000,2.03189,2.06754,2.01132,2.02152,28966.272364687,0
+HIHO.US,D,20070709,000000,2.10345,2.1086,2.0421,2.0421,35358.468663889,0
+HIHO.US,D,20070710,000000,2.04705,2.1595,2.02648,2.06754,47917.523279673,0
+HIHO.US,D,20070711,000000,2.06754,2.1086,2.04705,2.1086,12777.861062674,0
+HIHO.US,D,20070712,000000,2.08288,2.12394,2.08288,2.08811,10552.78455798,0
+HIHO.US,D,20070713,000000,2.15435,2.18522,2.06239,2.12909,37979.791669419,0
+HIHO.US,D,20070716,000000,2.13423,2.13423,2.09822,2.11374,2784.6113987324,0
+HIHO.US,D,20070717,000000,2.11374,2.13928,2.0522,2.11871,14260.519672946,0
+HIHO.US,D,20070718,000000,2.08288,2.16978,2.06754,2.09316,7601.6189981816,0
+HIHO.US,D,20070719,000000,2.07782,2.18522,2.05734,2.18522,25793.034590135,0
+HIHO.US,D,20070720,000000,2.16978,2.16978,2.08288,2.08288,14073.282315408,0
+HIHO.US,D,20070723,000000,2.09316,2.11374,2.0522,2.06754,23254.444370493,0
+HIHO.US,D,20070724,000000,2.21094,2.24152,2.05734,2.21094,42771.761715244,0
+HIHO.US,D,20070725,000000,2.20065,2.26716,2.06754,2.06754,44957.64900557,0
+HIHO.US,D,20070726,000000,2.06754,2.39512,2.0522,2.18522,112332.61721916,0
+HIHO.US,D,20070727,000000,2.18007,2.54357,2.18007,2.54357,135752.52716143,0
+HIHO.US,D,20070730,000000,2.55367,2.55367,2.39512,2.43627,18006.355412991,0
+HIHO.US,D,20070731,000000,2.36434,2.42066,2.17493,2.23656,64258.337082007,0
+HIHO.US,D,20070801,000000,2.20579,2.20579,2.11871,2.11871,12394.677633295,0
+HIHO.US,D,20070802,000000,2.16978,2.17493,2.16978,2.17493,391.892143684,0
+HIHO.US,D,20070803,000000,2.13928,2.21094,2.12909,2.13423,12621.104205201,0
+HIHO.US,D,20070806,000000,2.14948,2.14948,1.97016,2.0421,25041.907981408,0
+HIHO.US,D,20070807,000000,2.0421,2.26173,2.01638,2.09316,22274.714011283,0
+HIHO.US,D,20070808,000000,2.01638,2.23142,1.99598,2.07259,31754.149531284,0
+HIHO.US,D,20070809,000000,2.04705,2.08288,1.99598,2.08288,12715.811473257,0
+HIHO.US,D,20070810,000000,2.11374,2.21094,2.06754,2.18007,18180.529699073,0
+HIHO.US,D,20070813,000000,2.14433,2.14948,2.13423,2.14433,6528.2699602026,0
+HIHO.US,D,20070815,000000,2.05734,2.19027,2.01132,2.19027,13964.423386607,0
+HIHO.US,D,20070816,000000,2.11871,2.16482,2.00103,2.16482,21832.746760351,0
+HIHO.US,D,20070817,000000,2.16978,2.16978,2.01132,2.11374,31949.007013838,0
+HIHO.US,D,20070820,000000,2.06754,2.13423,2.03677,2.10345,20153.053488949,0
+HIHO.US,D,20070821,000000,2.12394,2.13423,2.04705,2.08288,42114.253785285,0
+HIHO.US,D,20070822,000000,2.06754,2.06754,2.06239,2.06239,7466.6339264682,0
+HIHO.US,D,20070823,000000,2.03677,2.06239,2.03677,2.06239,1759.160289426,0
+HIHO.US,D,20070824,000000,2.02648,2.05734,2.02648,2.05734,5072.8260821318,0
+HIHO.US,D,20070827,000000,2.0522,2.05734,2.04705,2.0522,10741.110504805,0
+HIHO.US,D,20070828,000000,2.07259,2.07259,2.01638,2.04705,8284.1644817646,0
+HIHO.US,D,20070829,000000,2.06754,2.08811,2.06239,2.08811,10598.505308076,0
+HIHO.US,D,20070830,000000,2.09316,2.09316,1.97016,1.99083,29803.397527168,0
+HIHO.US,D,20070831,000000,1.99083,2.09822,1.98045,2.08811,19149.374165404,0
+HIHO.US,D,20070904,000000,2.06754,2.14433,1.97016,2.13928,13931.765707966,0
+HIHO.US,D,20070905,000000,2.11871,2.12394,2.08288,2.1086,2536.4130410659,0
+HIHO.US,D,20070907,000000,2.08288,2.09822,2.00103,2.04705,8207.9632316038,0
+HIHO.US,D,20070910,000000,2.01132,2.11871,2.01132,2.10345,18577.864789198,0
+HIHO.US,D,20070911,000000,2.01132,2.03677,1.9754,2.02648,7718.0980519988,0
+HIHO.US,D,20070912,000000,2.03189,2.06239,1.99083,2.06239,21066.379901591,0
+HIHO.US,D,20070913,000000,2.00617,2.00617,1.99598,2.00103,2277.3287905192,0
+HIHO.US,D,20070914,000000,1.9754,2.12909,1.9754,2.12909,10571.290575875,0
+HIHO.US,D,20070917,000000,2.10345,2.10345,2.00617,2.00617,10064.007967663,0
+HIHO.US,D,20070918,000000,2.06754,2.11871,2.06754,2.11871,3910.2127225359,0
+HIHO.US,D,20070919,000000,2.07259,2.13423,2.04705,2.07782,14415.099351843,0
+HIHO.US,D,20070920,000000,2.11871,2.36434,2.11871,2.27735,55742.303081897,0
+HIHO.US,D,20070921,000000,2.33872,2.33872,2.18522,2.18522,18500.574949748,0
+HIHO.US,D,20070924,000000,2.17493,2.49746,2.07259,2.35415,628257.53578985,0
+HIHO.US,D,20070925,000000,2.26716,2.45152,2.20065,2.20065,192890.40171056,0
+HIHO.US,D,20070926,000000,2.26716,2.66125,2.26716,2.45152,461475.85956295,0
+HIHO.US,D,20070927,000000,2.51794,2.58463,2.33367,2.33872,150834.93174682,0
+HIHO.US,D,20070928,000000,2.33872,2.44629,2.18007,2.23142,67933.414518334,0
+HIHO.US,D,20071001,000000,2.18007,2.56405,2.18007,2.40504,125902.9712835,0
+HIHO.US,D,20071002,000000,2.42066,2.83523,2.41552,2.76348,440961.39443039,0
+HIHO.US,D,20071003,000000,2.98368,3.43931,2.75843,2.83009,1588124.4062615,0
+HIHO.US,D,20071004,000000,2.83523,2.94271,2.56902,2.60503,401844.026955,0
+HIHO.US,D,20071005,000000,2.61017,2.66125,2.42066,2.45152,272672.0220396,0
+HIHO.US,D,20071008,000000,2.5128,2.7024,2.42571,2.58463,211810.08353619,0
+HIHO.US,D,20071009,000000,2.59474,2.59474,2.42066,2.49746,89803.173314476,0
+HIHO.US,D,20071010,000000,2.47182,2.83009,2.46686,2.7531,248087.32155915,0
+HIHO.US,D,20071011,000000,2.89677,4.04312,2.68697,2.99893,3463221.6320392,0
+HIHO.US,D,20071012,000000,3.08087,3.32651,2.98368,3.10668,572599.05408313,0
+HIHO.US,D,20071015,000000,3.07591,3.20387,2.97339,3.0297,231329.57805951,0
+HIHO.US,D,20071016,000000,2.98368,3.25476,2.87096,3.06562,360948.99317228,0
+HIHO.US,D,20071017,000000,3.13212,3.30115,2.86067,2.94785,307794.26682799,0
+HIHO.US,D,20071018,000000,2.96825,3.05542,2.86067,3.02474,151608.9187306,0
+HIHO.US,D,20071019,000000,2.99893,2.99893,2.78397,2.7892,233950.90106504,0
+HIHO.US,D,20071022,000000,2.71765,2.82494,2.59979,2.68697,137241.71730743,0
+HIHO.US,D,20071023,000000,2.78397,2.84552,2.71259,2.84552,71190.473668062,0
+HIHO.US,D,20071024,000000,2.72784,2.73795,2.61017,2.65068,54462.122079196,0
+HIHO.US,D,20071025,000000,2.65068,2.68182,2.52813,2.58463,93099.421678574,0
+HIHO.US,D,20071026,000000,2.68182,2.68182,2.58463,2.6358,45522.626846049,0
+HIHO.US,D,20071029,000000,2.70736,2.77368,2.6358,2.68182,90065.523332887,0
+HIHO.US,D,20071030,000000,2.6663,2.7024,2.55367,2.55863,54007.091756807,0
+HIHO.US,D,20071031,000000,2.56405,2.70736,2.5128,2.51794,62473.05064967,0
+HIHO.US,D,20071101,000000,2.47182,2.48725,2.33872,2.3592,89350.320170664,0
+HIHO.US,D,20071102,000000,2.33872,2.46163,2.31317,2.46163,44166.244593187,0
+HIHO.US,D,20071105,000000,2.42571,2.42571,2.31317,2.38473,21257.971616281,0
+HIHO.US,D,20071106,000000,2.44132,2.44132,2.30812,2.31841,83368.522033043,0
+HIHO.US,D,20071107,000000,2.26716,2.33872,2.17493,2.23656,108585.69288982,0
+HIHO.US,D,20071108,000000,2.19027,2.21094,2.02152,2.0522,87505.161327485,0
+HIHO.US,D,20071109,000000,2.09316,2.16978,2.00617,2.14433,110416.70007226,0
+HIHO.US,D,20071112,000000,2.11374,2.11374,2.00617,2.03189,54477.362329228,0
+HIHO.US,D,20071113,000000,2.01638,2.14433,1.99598,2.04705,54717.940561878,0
+HIHO.US,D,20071114,000000,2.0522,2.20065,2.0522,2.13928,37016.39014953,0
+HIHO.US,D,20071115,000000,2.15435,2.21094,1.78608,1.86296,305412.43346582,0
+HIHO.US,D,20071116,000000,1.87307,1.91927,1.83219,1.91413,47412.417850036,0
+HIHO.US,D,20071119,000000,1.88831,1.92423,1.8219,1.91413,38431.556223944,0
+HIHO.US,D,20071120,000000,1.83724,1.83724,1.72471,1.76577,72451.060063579,0
+HIHO.US,D,20071121,000000,1.74014,1.8986,1.74014,1.84753,33704.9015354,0
+HIHO.US,D,20071123,000000,1.86792,1.87307,1.78093,1.8219,5470.1611722558,0
+HIHO.US,D,20071126,000000,1.79627,1.91413,1.78093,1.80132,28442.660917154,0
+HIHO.US,D,20071127,000000,1.77569,1.79113,1.72471,1.77569,24915.631623998,0
+HIHO.US,D,20071128,000000,1.75015,1.81675,1.72471,1.78093,15439.461871861,0
+HIHO.US,D,20071129,000000,1.76036,1.8219,1.67354,1.76577,37273.2972215,0
+HIHO.US,D,20071130,000000,1.76036,1.80132,1.67354,1.74529,25047.350927847,0
+HIHO.US,D,20071203,000000,1.74014,1.76036,1.62752,1.74014,31920.703692349,0
+HIHO.US,D,20071204,000000,1.69907,1.88326,1.67354,1.84238,182578.19538522,0
+HIHO.US,D,20071205,000000,1.88831,1.98559,1.81675,1.98559,177556.53299962,0
+HIHO.US,D,20071206,000000,1.99598,2.16978,1.97016,2.02648,69135.217092297,0
+HIHO.US,D,20071207,000000,1.98045,2.06754,1.94481,1.94481,25846.375465247,0
+HIHO.US,D,20071210,000000,1.9754,2.04705,1.94481,2.04705,31626.784584586,0
+HIHO.US,D,20071211,000000,2.00617,2.09822,1.97016,1.9754,50413.658517082,0
+HIHO.US,D,20071212,000000,2.01132,2.02648,1.87307,1.88831,27255.010003934,0
+HIHO.US,D,20071213,000000,1.94995,2.01132,1.93461,1.99598,2536.4130410659,0
+HIHO.US,D,20071214,000000,1.87821,2.02152,1.82704,1.94481,20712.588382987,0
+HIHO.US,D,20071217,000000,1.95492,1.95492,1.81675,1.84238,2536.4130410659,0
+HIHO.US,D,20071218,000000,1.85267,1.85267,1.735,1.77569,24852.493445294,0
+HIHO.US,D,20071219,000000,1.88831,1.89346,1.76036,1.79627,7623.3907839418,0
+HIHO.US,D,20071220,000000,1.79113,1.79113,1.79113,1.79113,978.64176992199,0
+HIHO.US,D,20071221,000000,1.79113,1.79113,1.65802,1.78608,46109.376472286,0
+HIHO.US,D,20071224,000000,1.67859,1.84238,1.67859,1.81675,44190.193557523,0
+HIHO.US,D,20071226,000000,1.78093,2.0421,1.72976,1.88831,79956.883204416,0
+HIHO.US,D,20071227,000000,1.8986,1.93958,1.75015,1.75015,40713.239371616,0
+HIHO.US,D,20071228,000000,1.79113,1.79113,1.67859,1.77569,17148.54705404,0
+HIHO.US,D,20071231,000000,1.74529,1.77569,1.63763,1.75539,74034.957477636,0
+HIHO.US,D,20080102,000000,1.69907,1.69907,1.65278,1.65802,9087.5433763168,0
+HIHO.US,D,20080103,000000,1.72471,1.83724,1.56616,1.59665,48652.32104908,0
+HIHO.US,D,20080104,000000,1.60694,1.735,1.60198,1.65278,6220.1991916955,0
+HIHO.US,D,20080107,000000,1.62752,1.65278,1.60198,1.62229,21063.114133728,0
+HIHO.US,D,20080108,000000,1.62752,1.83219,1.61208,1.68392,49785.5424979,0
+HIHO.US,D,20080109,000000,1.6684,1.78093,1.58122,1.69393,109064.67217654,0
+HIHO.US,D,20080110,000000,1.68888,1.71966,1.58122,1.62229,18612.699646414,0
+HIHO.US,D,20080111,000000,1.59665,1.6684,1.55587,1.58122,9088.6319656048,0
+HIHO.US,D,20080114,000000,1.59665,1.66335,1.54567,1.59665,8010.9285704738,0
+HIHO.US,D,20080115,000000,1.55587,1.55587,1.48403,1.55054,12703.83699109,0
+HIHO.US,D,20080116,000000,1.48908,1.50966,1.27955,1.34091,134851.17523095,0
+HIHO.US,D,20080117,000000,1.3817,1.47907,1.37683,1.4279,20956.432383501,0
+HIHO.US,D,20080118,000000,1.43305,1.45353,1.3049,1.4381,20522.085257585,0
+HIHO.US,D,20080122,000000,1.29976,1.4279,1.29471,1.35606,19731.769434489,0
+HIHO.US,D,20080123,000000,1.3049,1.4381,1.27955,1.4381,10416.710896979,0
+HIHO.US,D,20080124,000000,1.46879,1.47907,1.4279,1.43305,12470.878883455,0
+HIHO.US,D,20080125,000000,1.45353,1.47907,1.45353,1.47907,5273.1265111258,0
+HIHO.US,D,20080128,000000,1.47907,1.47907,1.3049,1.4279,18171.820984769,0
+HIHO.US,D,20080129,000000,1.46364,1.46364,1.4279,1.45858,3323.4630962979,0
+HIHO.US,D,20080130,000000,1.37683,1.62229,1.37683,1.61732,10723.693076197,0
+HIHO.US,D,20080131,000000,1.61208,1.61208,1.52528,1.54567,7707.2121591187,0
+HIHO.US,D,20080201,000000,1.52528,1.8986,1.39713,1.47907,176841.32983741,0
+HIHO.US,D,20080204,000000,1.49956,1.54567,1.44839,1.45858,28722.428364173,0
+HIHO.US,D,20080205,000000,1.45858,1.49451,1.4381,1.4381,11876.509132201,0
+HIHO.US,D,20080206,000000,1.50461,1.50461,1.37683,1.40209,7840.020052256,0
+HIHO.US,D,20080207,000000,1.34577,1.36627,1.34091,1.3613,8207.9632316038,0
+HIHO.US,D,20080208,000000,1.35606,1.35606,1.31022,1.34091,3126.4284351679,0
+HIHO.US,D,20080211,000000,1.34577,1.45858,1.32061,1.45353,25468.634982308,0
+HIHO.US,D,20080212,000000,1.43305,1.43305,1.35606,1.3613,10943.588112375,0
+HIHO.US,D,20080213,000000,1.35606,1.40209,1.16693,1.16693,194749.71221447,0
+HIHO.US,D,20080214,000000,1.15655,1.22296,1.11071,1.11071,28770.326292845,0
+HIHO.US,D,20080215,000000,1.11071,1.11071,0.680697,0.844671,187688.03350315,0
+HIHO.US,D,20080219,000000,0.737193,0.829146,0.737193,0.788176,70334.842487685,0
+HIHO.US,D,20080220,000000,0.783032,0.798189,0.783032,0.788176,5666.1072440978,0
+HIHO.US,D,20080221,000000,0.813714,0.95711,0.813714,0.864881,6259.3884060639,0
+HIHO.US,D,20080222,000000,0.9211,0.967307,0.885366,0.941678,65214.118476881,0
+HIHO.US,D,20080225,000000,0.916139,1.05403,0.916139,1.00304,32290.824050273,0
+HIHO.US,D,20080226,000000,1.00304,1.05944,0.947006,1.01838,21753.279742326,0
+HIHO.US,D,20080227,000000,1.01333,1.1514,0.951966,1.04915,16222.157569942,0
+HIHO.US,D,20080228,000000,1.04915,1.13606,1.04392,1.09536,13502.86152849,0
+HIHO.US,D,20080229,000000,1.13119,1.13119,0.987705,1.02876,27553.283468849,0
+HIHO.US,D,20080303,000000,1.00304,1.02362,1.00304,1.02362,391.892143684,0
+HIHO.US,D,20080304,000000,0.931573,1.02876,0.931573,1.01333,2638.7404341389,0
+HIHO.US,D,20080306,000000,0.936534,0.977412,0.931573,0.947006,6370.424513441,0
+HIHO.US,D,20080310,000000,0.895563,0.895563,0.829146,0.844671,7617.9478375018,0
+HIHO.US,D,20080311,000000,0.788176,0.844671,0.788176,0.788176,46808.250795189,0
+HIHO.US,D,20080312,000000,0.793045,0.839435,0.737193,0.839435,15993.553819459,0
+HIHO.US,D,20080313,000000,0.747389,0.839435,0.747389,0.798189,1559.9484497199,0
+HIHO.US,D,20080314,000000,0.808478,0.813714,0.808478,0.813714,391.892143684,0
+HIHO.US,D,20080317,000000,0.803425,0.910903,0.803425,0.910903,1876.7279325312,0
+HIHO.US,D,20080318,000000,0.910903,0.916139,0.859645,0.864881,4686.3768848878,0
+HIHO.US,D,20080319,000000,0.8545,0.910903,0.793045,0.910903,6984.3888718793,0
+HIHO.US,D,20080320,000000,0.895563,0.910903,0.89051,0.910903,5254.6204932296,0
+HIHO.US,D,20080326,000000,0.808478,0.89051,0.808478,0.89051,5967.6464768769,0
+HIHO.US,D,20080328,000000,0.834291,0.864881,0.798189,0.864881,7666.9343554623,0
+HIHO.US,D,20080331,000000,0.839435,0.987705,0.813714,0.967307,33998.820643163,0
+HIHO.US,D,20080401,000000,0.936534,0.951966,0.813714,0.880314,18561.535949878,0
+HIHO.US,D,20080402,000000,0.849539,0.849539,0.839435,0.839435,2734.5362914839,0
+HIHO.US,D,20080408,000000,0.818766,0.818766,0.798189,0.803425,3323.4630962979,0
+HIHO.US,D,20080409,000000,0.808478,0.880314,0.788176,0.87517,12505.713740672,0
+HIHO.US,D,20080414,000000,0.803425,0.977412,0.788176,0.947006,15893.403604962,0
+HIHO.US,D,20080415,000000,0.926336,0.987705,0.839435,0.895563,20286.949971375,0
+HIHO.US,D,20080416,000000,0.962163,0.962163,0.829146,0.947006,4299.9276876439,0
+HIHO.US,D,20080417,000000,0.839435,0.926336,0.839435,0.926336,13091.374777622,0
+HIHO.US,D,20080418,000000,0.82391,0.885366,0.813714,0.885366,3126.4284351679,0
+HIHO.US,D,20080421,000000,0.82391,0.870025,0.737193,0.864881,27020.963307012,0
+HIHO.US,D,20080423,000000,0.783032,0.788176,0.783032,0.788176,2156.49537955,0
+HIHO.US,D,20080424,000000,0.82391,0.905759,0.808478,0.905759,10789.008433478,0
+HIHO.US,D,20080428,000000,0.926336,1.03372,0.885366,0.885366,22027.604242905,0
+HIHO.US,D,20080430,000000,0.880314,0.987705,0.880314,0.987705,16927.563428573,0
+HIHO.US,D,20080501,000000,0.900523,0.900523,0.900523,0.900523,584.57244766197,0
+HIHO.US,D,20080502,000000,0.895563,0.982643,0.895563,0.936534,8307.0248568128,0
+HIHO.US,D,20080506,000000,0.936534,0.936534,0.936534,0.936534,2869.5213631973,0
+HIHO.US,D,20080507,000000,0.910903,0.947006,0.910903,0.947006,4299.9276876439,0
+HIHO.US,D,20080508,000000,0.947006,0.947006,0.926336,0.926336,86228.246092648,0
+HIHO.US,D,20080509,000000,0.926336,0.951966,0.926336,0.951966,2933.7481311899,0
+HIHO.US,D,20080513,000000,0.951966,0.951966,0.926336,0.931573,15338.223068077,0
+HIHO.US,D,20080514,000000,0.926336,0.926336,0.926336,0.926336,7903.1582309607,0
+HIHO.US,D,20080515,000000,0.926336,0.936534,0.916139,0.9211,23044.346637907,0
+HIHO.US,D,20080516,000000,0.95711,0.977412,0.95711,0.977412,11527.071970749,0
+HIHO.US,D,20080519,000000,0.977412,0.977412,0.885366,0.885366,39882.645744864,0
+HIHO.US,D,20080520,000000,0.870025,0.910903,0.870025,0.910903,22469.571493838,0
+HIHO.US,D,20080521,000000,0.864881,0.905759,0.829146,0.905759,6595.7624960593,0
+HIHO.US,D,20080527,000000,0.813714,0.839435,0.808478,0.839435,3709.9122935419,0
+HIHO.US,D,20080528,000000,0.839435,0.87517,0.839435,0.87517,9715.6593954992,0
+HIHO.US,D,20080529,000000,0.905759,0.905759,0.895563,0.905759,8010.9285704738,0
+HIHO.US,D,20080530,000000,0.885366,0.982643,0.885366,0.982643,12703.83699109,0
+HIHO.US,D,20080602,000000,0.987705,1.03372,0.916139,0.9211,31030.237654756,0
+HIHO.US,D,20080603,000000,0.926336,0.936534,0.926336,0.936534,7246.73889029,0
+HIHO.US,D,20080604,000000,0.910903,1.02362,0.910903,0.962163,13211.119599303,0
+HIHO.US,D,20080605,000000,0.931573,0.962163,0.870025,0.95711,16179.702587709,0
+HIHO.US,D,20080610,000000,0.880314,0.880314,0.880314,0.880314,584.57244766197,0
+HIHO.US,D,20080611,000000,0.89051,0.972451,0.885366,0.895563,7030.1096219758,0
+HIHO.US,D,20080612,000000,0.916139,0.916139,0.895563,0.895563,2734.5362914839,0
+HIHO.US,D,20080613,000000,0.962163,0.962163,0.829146,0.870025,6835.2521394218,0
+HIHO.US,D,20080616,000000,0.910903,0.962163,0.910903,0.962163,3262.5020961693,0
+HIHO.US,D,20080617,000000,0.962163,0.962163,0.962163,0.962163,197.03466113001,0
+HIHO.US,D,20080619,000000,0.885366,0.910903,0.870025,0.910903,25986.803483401,0
+HIHO.US,D,20080620,000000,0.87517,0.87517,0.87517,0.87517,5857.6989587878,0
+HIHO.US,D,20080623,000000,0.87517,0.905759,0.87517,0.87517,2147.7866652459,0
+HIHO.US,D,20080624,000000,0.864881,0.864881,0.864881,0.864881,1656.8328963529,0
+HIHO.US,D,20080625,000000,0.910903,0.936534,0.910903,0.936534,6061.2651556459,0
+HIHO.US,D,20080626,000000,0.89051,0.89051,0.864881,0.864881,19618.556148536,0
+HIHO.US,D,20080627,000000,0.910903,0.910903,0.885366,0.910903,2536.4130410659,0
+HIHO.US,D,20080630,000000,0.910903,0.926336,0.910903,0.926336,978.64176992199,0
+HIHO.US,D,20080701,000000,0.829146,0.910903,0.829146,0.910903,3126.4284351679,0
+HIHO.US,D,20080702,000000,0.829146,0.844671,0.818766,0.818766,5322.1130290863,0
+HIHO.US,D,20080703,000000,0.82391,0.839435,0.818766,0.839435,1322.6359849335,0
+HIHO.US,D,20080707,000000,0.818766,0.900523,0.788176,0.870025,8237.3551423801,0
+HIHO.US,D,20080710,000000,0.788176,0.788176,0.737193,0.762546,4732.0976349843,0
+HIHO.US,D,20080714,000000,0.762546,0.762546,0.737193,0.737193,3845.9859545433,0
+HIHO.US,D,20080715,000000,0.737193,0.813714,0.731773,0.731773,13091.374777622,0
+HIHO.US,D,20080716,000000,0.737193,0.75731,0.696222,0.737193,24881.885356069,0
+HIHO.US,D,20080717,000000,0.696222,0.737193,0.696222,0.737193,16216.714623501,0
+HIHO.US,D,20080718,000000,0.737193,0.777887,0.737193,0.772559,15993.553819459,0
+HIHO.US,D,20080721,000000,0.762546,0.87517,0.731773,0.737193,76786.911197728,0
+HIHO.US,D,20080728,000000,0.731773,0.731773,0.731773,0.731773,242.75541122648,0
+HIHO.US,D,20080729,000000,0.788176,0.864881,0.737193,0.864881,39081.444028886,0
+HIHO.US,D,20080730,000000,0.813714,0.813714,0.813714,0.813714,2349.175683528,0
+HIHO.US,D,20080731,000000,0.777887,0.95711,0.777887,0.95711,12994.490330989,0
+HIHO.US,D,20080804,000000,0.987705,0.987705,0.762546,0.9211,1590.4289497842,0
+HIHO.US,D,20080805,000000,0.829146,0.910903,0.829146,0.910903,3126.4284351679,0
+HIHO.US,D,20080807,000000,0.783032,0.910903,0.762546,0.910903,3920.010026128,0
+HIHO.US,D,20080808,000000,0.762546,0.762546,0.762546,0.762546,2933.7481311899,0
+HIHO.US,D,20080811,000000,0.737193,0.880314,0.737193,0.880314,1368.35673503,0
+HIHO.US,D,20080812,000000,0.880314,1.18217,0.880314,0.95711,73600.61035172,0
+HIHO.US,D,20080813,000000,0.987705,0.987705,0.987705,0.987705,2148.8752545339,0
+HIHO.US,D,20080815,000000,0.905759,0.977412,0.900523,0.977412,5852.2560123477,0
+HIHO.US,D,20080818,000000,0.936534,0.936534,0.936534,0.936534,1559.9484497199,0
+HIHO.US,D,20080819,000000,0.967307,0.977412,0.936534,0.967307,6641.4832461558,0
+HIHO.US,D,20080821,000000,0.967307,0.967307,0.75235,0.936534,8989.5703403958,0
+HIHO.US,D,20080822,000000,0.844671,0.931573,0.813714,0.813714,10163.069592872,0
+HIHO.US,D,20080825,000000,0.829146,0.864881,0.71138,0.864881,31400.35801268,0
+HIHO.US,D,20080826,000000,0.864881,0.95711,0.859645,0.910903,23769.347103722,0
+HIHO.US,D,20080827,000000,0.849539,0.910903,0.839435,0.910903,1847.3360217549,0
+HIHO.US,D,20080828,000000,0.849539,0.885366,0.849539,0.885366,1272.560877685,0
+HIHO.US,D,20080829,000000,0.910903,0.992845,0.910903,0.992845,1559.9484497199,0
+HIHO.US,D,20080902,000000,0.992845,1.07984,0.947006,0.977412,30208.352742308,0
+HIHO.US,D,20080903,000000,0.987705,0.987705,0.982643,0.982643,5273.1265111258,0
+HIHO.US,D,20080904,000000,0.941678,0.967307,0.849539,0.951966,56514.112887096,0
+HIHO.US,D,20080908,000000,0.916139,0.916139,0.916139,0.916139,2148.8752545339,0
+HIHO.US,D,20080911,000000,0.895563,0.895563,0.803425,0.8545,5467.9839936798,0
+HIHO.US,D,20080912,000000,0.895563,0.895563,0.895563,0.895563,1559.9484497199,0
+HIHO.US,D,20080915,000000,0.885366,0.885366,0.885366,0.885366,935.09819840155,0
+HIHO.US,D,20080917,000000,0.839435,0.839435,0.747389,0.798189,15048.658317466,0
+HIHO.US,D,20080918,000000,0.82391,0.829146,0.82391,0.829146,1759.160289426,0
+HIHO.US,D,20080919,000000,0.849539,0.849539,0.849539,0.849539,2931.5709526139,0
+HIHO.US,D,20080922,000000,0.849539,0.885366,0.849539,0.885366,6333.4124776486,0
+HIHO.US,D,20080923,000000,0.916139,0.947006,0.747389,0.839435,27708.951737035,0
+HIHO.US,D,20080924,000000,0.839435,0.839435,0.839435,0.839435,978.64176992199,0
+HIHO.US,D,20080925,000000,0.839435,0.87517,0.839435,0.87517,2349.175683528,0
+HIHO.US,D,20080926,000000,0.788176,0.82391,0.742337,0.82391,2933.7481311899,0
+HIHO.US,D,20080930,000000,0.8545,0.885366,0.747389,0.813714,4285.7760268997,0
+HIHO.US,D,20081002,000000,0.788176,0.793045,0.701275,0.706419,15931.504230042,0
+HIHO.US,D,20081003,000000,0.685658,0.685658,0.675369,0.685658,9966.0349317417,0
+HIHO.US,D,20081006,000000,0.639727,0.639727,0.13817,0.445127,24292.958551256,0
+HIHO.US,D,20081007,000000,0.465373,0.506527,0.460504,0.460504,7227.1442831058,0
+HIHO.US,D,20081008,000000,0.583416,0.583416,0.506527,0.557878,10136.943449959,0
+HIHO.US,D,20081009,000000,0.583416,0.583416,0.506527,0.522144,7570.0499088293,0
+HIHO.US,D,20081010,000000,0.516999,0.516999,0.296825,0.296825,90006.739511335,0
+HIHO.US,D,20081013,000000,0.271259,0.419754,0.271259,0.419754,9571.9656094817,0
+HIHO.US,D,20081014,000000,0.49137,0.501659,0.49137,0.501659,1171.3220739,0
+HIHO.US,D,20081015,000000,0.506527,0.506527,0.440176,0.506527,7182.5121222973,0
+HIHO.US,D,20081017,000000,0.450556,0.506527,0.332678,0.506527,13876.247654277,0
+HIHO.US,D,20081021,000000,0.409503,0.429951,0.276385,0.378674,13091.374777622,0
+HIHO.US,D,20081022,000000,0.394015,0.501659,0.394015,0.501659,1366.1795564539,0
+HIHO.US,D,20081024,000000,0.394015,0.506527,0.296825,0.383827,17071.25721459,0
+HIHO.US,D,20081028,000000,0.383827,0.383827,0.276385,0.342994,58546.509087814,0
+HIHO.US,D,20081029,000000,0.368495,0.368495,0.342994,0.342994,42789.179143853,0
+HIHO.US,D,20081030,000000,0.337749,0.342994,0.337749,0.337749,25403.319625027,0
+HIHO.US,D,20081031,000000,0.363314,0.399122,0.337749,0.368495,47236.066385378,0
+HIHO.US,D,20081103,000000,0.363314,0.404376,0.363314,0.368495,34754.301609043,0
+HIHO.US,D,20081104,000000,0.394015,0.394015,0.368495,0.368495,44938.054398386,0
+HIHO.US,D,20081105,000000,0.368495,0.378674,0.337749,0.347974,59886.562501355,0
+HIHO.US,D,20081106,000000,0.394015,0.480989,0.378674,0.378674,95745.782237729,0
+HIHO.US,D,20081107,000000,0.383827,0.465373,0.378674,0.465373,7657.1370518702,0
+HIHO.US,D,20081110,000000,0.383827,0.394015,0.378674,0.389026,6806.9488179335,0
+HIHO.US,D,20081111,000000,0.378674,0.378674,0.378674,0.378674,978.64176992199,0
+HIHO.US,D,20081112,000000,0.394015,0.394015,0.378674,0.389026,37350.58706095,0
+HIHO.US,D,20081113,000000,0.378674,0.378674,0.378674,0.378674,1950.7520041159,0
+HIHO.US,D,20081114,000000,0.378674,0.383827,0.378674,0.383827,4532.8857952783,0
+HIHO.US,D,20081118,000000,0.342994,0.383827,0.342994,0.378674,11727.372399743,0
+HIHO.US,D,20081119,000000,0.378674,0.378674,0.378674,0.378674,2349.175683528,0
+HIHO.US,D,20081120,000000,0.342994,0.383827,0.342994,0.378674,16314.687659422,0
+HIHO.US,D,20081121,000000,0.378674,0.378674,0.353191,0.353191,43894.097271184,0
+HIHO.US,D,20081124,000000,0.327516,0.327516,0.30195,0.317291,5237.2030646215,0
+HIHO.US,D,20081125,000000,0.342994,0.342994,0.342994,0.342994,11095.990612697,0
+HIHO.US,D,20081126,000000,0.342994,0.342994,0.30195,0.30195,16360.408409518,0
+HIHO.US,D,20081128,000000,0.322335,0.322335,0.317291,0.317291,7227.1442831058,0
+HIHO.US,D,20081201,000000,0.317291,0.322335,0.317291,0.322335,4366.3316342126,0
+HIHO.US,D,20081202,000000,0.337749,0.342994,0.337749,0.342994,2198.9503617824,0
+HIHO.US,D,20081203,000000,0.342994,0.378674,0.342994,0.378674,14186.495601361,0
+HIHO.US,D,20081204,000000,0.342994,0.358317,0.30195,0.358317,8120.8760885629,0
+HIHO.US,D,20081205,000000,0.337749,0.342994,0.30195,0.342994,4299.9276876439,0
+HIHO.US,D,20081208,000000,0.368495,0.378674,0.342994,0.342994,5081.5347964359,0
+HIHO.US,D,20081209,000000,0.342994,0.353191,0.291763,0.327516,18727.001521655,0
+HIHO.US,D,20081210,000000,0.327516,0.327516,0.291763,0.291763,25996.600786993,0
+HIHO.US,D,20081211,000000,0.312166,0.312166,0.307095,0.307095,5273.1265111258,0
+HIHO.US,D,20081212,000000,0.307095,0.327516,0.291763,0.327516,10261.042628793,0
+HIHO.US,D,20081215,000000,0.245657,0.312166,0.245657,0.307095,15048.658317466,0
+HIHO.US,D,20081216,000000,0.307095,0.307095,0.291763,0.291763,35018.828806029,0
+HIHO.US,D,20081217,000000,0.291763,0.30195,0.291763,0.30195,785.96146594402,0
+HIHO.US,D,20081218,000000,0.296825,0.296825,0.296825,0.296825,584.57244766197,0
+HIHO.US,D,20081219,000000,0.322335,0.347974,0.250746,0.342994,7023.5780862477,0
+HIHO.US,D,20081222,000000,0.347974,0.368495,0.307095,0.368495,13288.409438752,0
+HIHO.US,D,20081223,000000,0.368495,0.368495,0.342994,0.353191,6057.9993877818,0
+HIHO.US,D,20081224,000000,0.342994,0.363314,0.276385,0.363314,11892.837971522,0
+HIHO.US,D,20081226,000000,0.296825,0.347974,0.296825,0.347974,15439.461871861,0
+HIHO.US,D,20081229,000000,0.347974,0.347974,0.276385,0.312166,12417.538008342,0
+HIHO.US,D,20081230,000000,0.312166,0.337749,0.296825,0.337749,14619.754137989,0
+HIHO.US,D,20081231,000000,0.322335,0.399122,0.322335,0.399122,57547.184121419,0
+HIHO.US,D,20090105,000000,0.394015,0.394015,0.342994,0.342994,1459.7982352229,0
+HIHO.US,D,20090106,000000,0.337749,0.399122,0.337749,0.399122,23958.761639836,0
+HIHO.US,D,20090107,000000,0.419754,0.465373,0.419754,0.445127,6557.6618709789,0
+HIHO.US,D,20090108,000000,0.460504,0.465373,0.455691,0.455691,14260.519672946,0
+HIHO.US,D,20090109,000000,0.455691,0.496423,0.455691,0.49137,21650.952349252,0
+HIHO.US,D,20090112,000000,0.465373,0.49137,0.465373,0.49137,391.892143684,0
+HIHO.US,D,20090113,000000,0.378674,0.378674,0.312166,0.378674,3617.3822040609,0
+HIHO.US,D,20090114,000000,0.394015,0.394015,0.337749,0.337749,7030.1096219758,0
+HIHO.US,D,20090115,000000,0.373538,0.373538,0.342994,0.342994,2148.8752545339,0
+HIHO.US,D,20090116,000000,0.342994,0.486134,0.307095,0.486134,2833.5979166929,0
+HIHO.US,D,20090121,000000,0.394015,0.480989,0.317291,0.465373,4494.7851701979,0
+HIHO.US,D,20090122,000000,0.394015,0.394015,0.373538,0.378674,4981.3845819388,0
+HIHO.US,D,20090123,000000,0.445127,0.445127,0.445127,0.445127,197.03466113001,0
+HIHO.US,D,20090130,000000,0.440176,0.445127,0.440176,0.445127,391.892143684,0
+HIHO.US,D,20090202,000000,0.363314,0.368495,0.363314,0.368495,1642.6812356088,0
+HIHO.US,D,20090203,000000,0.296825,0.378674,0.296825,0.378674,1559.9484497199,0
+HIHO.US,D,20090209,000000,0.378674,0.378674,0.378674,0.378674,3910.2127225359,0
+HIHO.US,D,20090210,000000,0.383827,0.383827,0.383827,0.383827,978.64176992199,0
+HIHO.US,D,20090211,000000,0.394015,0.394015,0.394015,0.394015,8792.5356792658,0
+HIHO.US,D,20090212,000000,0.332678,0.394015,0.266115,0.394015,28008.313791238,0
+HIHO.US,D,20090213,000000,0.409503,0.419754,0.409503,0.419754,6743.8106392288,0
+HIHO.US,D,20090217,000000,0.373538,0.445127,0.373538,0.445127,4101.8044372259,0
+HIHO.US,D,20090219,000000,0.465373,0.470792,0.465373,0.465373,5490.844368728,0
+HIHO.US,D,20090223,000000,0.465373,0.465373,0.373538,0.378674,1293.2440741572,0
+HIHO.US,D,20090225,000000,0.337749,0.337749,0.332678,0.332678,21771.785760222,0
+HIHO.US,D,20090227,000000,0.312166,0.486134,0.276385,0.486134,1659.0100749289,0
+HIHO.US,D,20090302,000000,0.486134,0.486134,0.271259,0.296825,7444.862140708,0
+HIHO.US,D,20090303,000000,0.30195,0.30195,0.30195,0.30195,978.64176992199,0
+HIHO.US,D,20090304,000000,0.399122,0.399122,0.399122,0.399122,197.03466113001,0
+HIHO.US,D,20090306,000000,0.363314,0.363314,0.271259,0.332678,4450.1530093894,0
+HIHO.US,D,20090309,000000,0.271259,0.271259,0.271259,0.271259,197.03466113001,0
+HIHO.US,D,20090310,000000,0.271259,0.271259,0.271259,0.271259,2148.8752545339,0
+HIHO.US,D,20090311,000000,0.327516,0.327516,0.327516,0.327516,7817.1596772078,0
+HIHO.US,D,20090316,000000,0.322335,0.337749,0.322335,0.327516,1307.3957349013,0
+HIHO.US,D,20090319,000000,0.332678,0.358317,0.332678,0.358317,5857.6989587878,0
+HIHO.US,D,20090320,000000,0.332678,0.332678,0.332678,0.332678,3910.2127225359,0
+HIHO.US,D,20090323,000000,0.368495,0.368495,0.368495,0.368495,584.57244766197,0
+HIHO.US,D,20090325,000000,0.332678,0.358317,0.327516,0.327516,14018.852851007,0
+HIHO.US,D,20090326,000000,0.358317,0.358317,0.312166,0.312166,5470.1611722558,0
+HIHO.US,D,20090330,000000,0.332678,0.332678,0.281429,0.281429,1368.35673503,0
+HIHO.US,D,20090401,000000,0.312166,0.353191,0.312166,0.353191,1613.2893248325,0
+HIHO.US,D,20090403,000000,0.332678,0.353191,0.332678,0.353191,2363.3273442721,0
+HIHO.US,D,20090406,000000,0.296825,0.30195,0.296825,0.296825,1171.3220739,0
+HIHO.US,D,20090407,000000,0.368495,0.368495,0.368495,0.368495,1305.2185563253,0
+HIHO.US,D,20090409,000000,0.342994,0.342994,0.342994,0.342994,787.05005523203,0
+HIHO.US,D,20090413,000000,0.368495,0.373538,0.368495,0.373538,7951.0561596332,0
+HIHO.US,D,20090414,000000,0.363314,0.363314,0.363314,0.363314,5081.5347964359,0
+HIHO.US,D,20090416,000000,0.394015,0.399122,0.394015,0.399122,3126.4284351679,0
+HIHO.US,D,20090417,000000,0.399122,0.399122,0.399122,0.399122,289.56475061096,0
+HIHO.US,D,20090421,000000,0.399122,0.399122,0.399122,0.399122,821.88491244839,0
+HIHO.US,D,20090423,000000,0.383827,0.383827,0.383827,0.383827,197.03466113001,0
+HIHO.US,D,20090424,000000,0.378674,0.378674,0.368495,0.368495,12703.83699109,0
+HIHO.US,D,20090430,000000,0.429951,0.440176,0.429951,0.440176,584.57244766197,0
+HIHO.US,D,20090501,000000,0.383827,0.414518,0.353191,0.414518,4504.58247379,0
+HIHO.US,D,20090504,000000,0.342994,0.450556,0.342994,0.450556,38499.048759801,0
+HIHO.US,D,20090505,000000,0.353191,0.450556,0.353191,0.450556,974.28741276995,0
+HIHO.US,D,20090506,000000,0.450556,0.450556,0.450556,0.450556,19540.177719799,0
+HIHO.US,D,20090511,000000,0.460504,0.465373,0.460504,0.465373,3910.2127225359,0
+HIHO.US,D,20090512,000000,0.419754,0.486134,0.419754,0.486134,2349.175683528,0
+HIHO.US,D,20090513,000000,0.465373,0.470792,0.465373,0.465373,3126.4284351679,0
+HIHO.US,D,20090518,000000,0.419754,0.419754,0.353191,0.353191,2696.4356664035,0
+HIHO.US,D,20090520,000000,0.476028,0.476028,0.440176,0.445127,15785.63326545,0
+HIHO.US,D,20090521,000000,0.465373,0.465373,0.465373,0.465373,731.53200154347,0
+HIHO.US,D,20090527,000000,0.455691,0.486134,0.450556,0.486134,8363.6314997894,0
+HIHO.US,D,20090528,000000,0.486134,0.49137,0.486134,0.49137,36975.023756585,0
+HIHO.US,D,20090529,000000,0.470792,0.49137,0.465373,0.470792,13045.654027525,0
+HIHO.US,D,20090601,000000,0.476028,0.49137,0.476028,0.49137,28285.904059681,0
+HIHO.US,D,20090602,000000,0.49137,0.665265,0.445127,0.516999,124882.96312063,0
+HIHO.US,D,20090603,000000,0.542537,0.634675,0.496423,0.608953,138482.70909576,0
+HIHO.US,D,20090604,000000,0.522144,0.593612,0.522144,0.557878,35409.632360425,0
+HIHO.US,D,20090605,000000,0.557878,0.654885,0.557878,0.608953,49827.997480133,0
+HIHO.US,D,20090608,000000,0.568075,0.568075,0.496423,0.568075,12820.316044907,0
+HIHO.US,D,20090609,000000,0.547497,0.706419,0.537484,0.639727,38620.970760058,0
+HIHO.US,D,20090610,000000,0.690894,0.721668,0.644872,0.670409,72402.073545619,0
+HIHO.US,D,20090611,000000,0.685658,0.685658,0.644872,0.660121,16784.958231844,0
+HIHO.US,D,20090612,000000,0.608953,0.634675,0.496423,0.557878,45186.252756053,0
+HIHO.US,D,20090615,000000,0.557878,0.562931,0.557878,0.562931,5256.7976718057,0
+HIHO.US,D,20090616,000000,0.568075,0.573219,0.557878,0.557878,6954.996961103,0
+HIHO.US,D,20090617,000000,0.568075,0.568075,0.568075,0.568075,197.03466113001,0
+HIHO.US,D,20090618,000000,0.557878,0.58856,0.522144,0.58856,1171.3220739,0
+HIHO.US,D,20090619,000000,0.593612,0.629254,0.593612,0.603993,3875.3778653196,0
+HIHO.US,D,20090622,000000,0.613914,0.737193,0.613914,0.696222,44466.695236678,0
+HIHO.US,D,20090623,000000,0.690894,0.690894,0.573219,0.639727,46660.202652021,0
+HIHO.US,D,20090624,000000,0.639727,0.649924,0.613914,0.649924,71076.171792822,0
+HIHO.US,D,20090625,000000,0.690894,0.690894,0.690894,0.690894,197.03466113001,0
+HIHO.US,D,20090626,000000,0.613914,0.690894,0.613914,0.624386,2328.4924870558,0
+HIHO.US,D,20090629,000000,0.624386,0.813714,0.624386,0.772559,127485.78010827,0
+HIHO.US,D,20090630,000000,0.803425,0.834291,0.696222,0.783032,25054.971052864,0
+HIHO.US,D,20090701,000000,0.798189,0.813714,0.783032,0.783032,26713.981127793,0
+HIHO.US,D,20090702,000000,0.808478,0.813714,0.788176,0.813714,7425.2675335238,0
+HIHO.US,D,20090706,000000,0.788176,0.813714,0.788176,0.788176,22008.00963572,0
+HIHO.US,D,20090707,000000,0.788176,0.803425,0.76769,0.76769,4789.7928672489,0
+HIHO.US,D,20090708,000000,0.737193,0.808478,0.690894,0.76769,40037.22542376,0
+HIHO.US,D,20090709,000000,0.737193,0.737193,0.639727,0.737193,13288.409438752,0
+HIHO.US,D,20090710,000000,0.690894,0.701275,0.613914,0.670409,21632.446331357,0
+HIHO.US,D,20090713,000000,0.690894,0.701275,0.649924,0.649924,1445.6465744788,0
+HIHO.US,D,20090714,000000,0.670409,0.670409,0.670409,0.670409,6811.3031750855,0
+HIHO.US,D,20090715,000000,0.696222,0.71138,0.696222,0.701275,7588.5559267255,0
+HIHO.US,D,20090716,000000,0.716524,0.798189,0.716524,0.762546,39929.455084248,0
+HIHO.US,D,20090717,000000,0.803425,0.803425,0.762546,0.803425,31620.253048858,0
+HIHO.US,D,20090720,000000,0.813714,0.813714,0.747389,0.798189,35877.72575427,0
+HIHO.US,D,20090721,000000,0.813714,0.834291,0.808478,0.829146,52268.614663853,0
+HIHO.US,D,20090722,000000,0.829146,0.829146,0.813714,0.818766,4686.3768848878,0
+HIHO.US,D,20090723,000000,0.818766,0.951966,0.818766,0.885366,85136.391036773,0
+HIHO.US,D,20090724,000000,0.885366,1.02362,0.885366,1.00809,61699.063665894,0
+HIHO.US,D,20090727,000000,1.04915,1.05403,0.941678,0.987705,77436.799002671,0
+HIHO.US,D,20090728,000000,0.936534,1.01333,0.900523,1.01333,39566.954851339,0
+HIHO.US,D,20090729,000000,1.00304,1.00304,0.962163,1.00304,3360.4751320903,0
+HIHO.US,D,20090730,000000,0.936534,0.997711,0.926336,0.967307,8265.6584638684,0
+HIHO.US,D,20090731,000000,0.95711,0.95711,0.95711,0.95711,3126.4284351679,0
+HIHO.US,D,20090803,000000,0.936534,0.936534,0.885366,0.910903,17676.512858724,0
+HIHO.US,D,20090804,000000,0.844671,0.947006,0.844671,0.947006,5273.1265111258,0
+HIHO.US,D,20090805,000000,0.910903,0.931573,0.885366,0.910903,10777.03395131,0
+HIHO.US,D,20090806,000000,0.936534,0.936534,0.839435,0.885366,11236.418630851,0
+HIHO.US,D,20090807,000000,0.900523,0.931573,0.885366,0.9211,9871.3276636848,0
+HIHO.US,D,20090810,000000,0.9211,0.95711,0.895563,0.941678,25670.02400059,0
+HIHO.US,D,20090811,000000,0.910903,0.962163,0.910903,0.962163,1368.35673503,0
+HIHO.US,D,20090812,000000,0.89051,0.936534,0.839435,0.885366,29550.84481235,0
+HIHO.US,D,20090813,000000,0.910903,0.910903,0.870025,0.910903,10891.335826551,0
+HIHO.US,D,20090814,000000,0.9211,0.9211,0.9211,0.9211,391.892143684,0
+HIHO.US,D,20090817,000000,0.870025,0.870025,0.772559,0.788176,50021.766373398,0
+HIHO.US,D,20090818,000000,0.75235,0.777887,0.644872,0.670409,74732.74321125,0
+HIHO.US,D,20090819,000000,0.670409,0.706419,0.665265,0.675369,42861.026036861,0
+HIHO.US,D,20090820,000000,0.685658,0.742337,0.685658,0.696222,17705.904769501,0
+HIHO.US,D,20090821,000000,0.701275,0.701275,0.685658,0.701275,13876.247654277,0
+HIHO.US,D,20090824,000000,0.696222,0.701275,0.696222,0.701275,11313.708470299,0
+HIHO.US,D,20090825,000000,0.696222,0.696222,0.675369,0.680697,7617.9478375018,0
+HIHO.US,D,20090826,000000,0.690894,0.696222,0.660121,0.696222,36441.61500546,0
+HIHO.US,D,20090827,000000,0.696222,0.696222,0.675369,0.675369,2734.5362914839,0
+HIHO.US,D,20090828,000000,0.696222,0.696222,0.680697,0.680697,5568.1342081768,0
+HIHO.US,D,20090831,000000,0.690894,0.808478,0.675369,0.680697,18903.352986312,0
+HIHO.US,D,20090901,000000,0.777887,0.793045,0.696222,0.75235,2734.5362914839,0
+HIHO.US,D,20090902,000000,0.783032,0.783032,0.737193,0.742337,5646.5126369136,0
+HIHO.US,D,20090903,000000,0.747389,0.747389,0.701275,0.701275,3447.5622751312,0
+HIHO.US,D,20090904,000000,0.690894,0.76769,0.675369,0.75235,4299.9276876439,0
+HIHO.US,D,20090908,000000,0.71138,0.772559,0.649924,0.747389,12703.83699109,0
+HIHO.US,D,20090910,000000,0.726721,0.726721,0.701275,0.721668,6514.1182994585,0
+HIHO.US,D,20090911,000000,0.701275,0.701275,0.690894,0.690894,4686.3768848878,0
+HIHO.US,D,20090914,000000,0.690894,0.726721,0.690894,0.71138,7052.969997024,0
+HIHO.US,D,20090915,000000,0.680697,0.75235,0.680697,0.75235,54405.515436219,0
+HIHO.US,D,20090916,000000,0.788176,0.895563,0.737193,0.849539,106656.71267147,0
+HIHO.US,D,20090917,000000,0.76769,0.829146,0.76769,0.793045,13586.682903666,0
+HIHO.US,D,20090918,000000,0.803425,0.803425,0.75235,0.798189,10772.679594158,0
+HIHO.US,D,20090921,000000,0.788176,0.87517,0.788176,0.859645,22673.137690695,0
+HIHO.US,D,20090922,000000,0.839435,0.9211,0.839435,0.880314,44867.296094666,0
+HIHO.US,D,20090923,000000,0.947006,0.947006,0.87517,0.87517,6496.7008708503,0
+HIHO.US,D,20090924,000000,0.977412,0.977412,0.813714,0.82391,19730.680845201,0
+HIHO.US,D,20090925,000000,0.808478,0.813714,0.808478,0.813714,2734.5362914839,0
+HIHO.US,D,20090928,000000,0.82391,0.895563,0.82391,0.89051,8291.7846067806,0
+HIHO.US,D,20090929,000000,0.967307,0.967307,0.941678,0.941678,687.98843002302,0
+HIHO.US,D,20091001,000000,0.87517,0.87517,0.82391,0.87517,10532.101361507,0
+HIHO.US,D,20091002,000000,0.849539,0.905759,0.747389,0.839435,47574.61765395,0
+HIHO.US,D,20091005,000000,0.839435,0.844671,0.75235,0.772559,50488.771177955,0
+HIHO.US,D,20091006,000000,0.777887,0.777887,0.777887,0.777887,3126.4284351679,0
+HIHO.US,D,20091007,000000,0.777887,0.829146,0.777887,0.829146,4695.0855991919,0
+HIHO.US,D,20091008,000000,0.849539,0.87517,0.808478,0.849539,15988.110873019,0
+HIHO.US,D,20091009,000000,0.849539,0.910903,0.849539,0.910903,4151.8795444744,0
+HIHO.US,D,20091013,000000,0.900523,0.900523,0.849539,0.87517,8768.5867149295,0
+HIHO.US,D,20091014,000000,0.849539,0.87517,0.844671,0.87517,1875.6393432431,0
+HIHO.US,D,20091015,000000,0.839435,0.849539,0.808478,0.849539,8764.2323577775,0
+HIHO.US,D,20091016,000000,0.910903,0.95711,0.910903,0.926336,56519.555833537,0
+HIHO.US,D,20091019,000000,0.900523,0.900523,0.885366,0.89051,18081.468073865,0
+HIHO.US,D,20091020,000000,0.900523,0.900523,0.880314,0.885366,6061.2651556459,0
+HIHO.US,D,20091021,000000,0.895563,0.900523,0.880314,0.880314,6976.7687468632,0
+HIHO.US,D,20091022,000000,0.87517,0.87517,0.864881,0.87517,21101.214758807,0
+HIHO.US,D,20091023,000000,0.859645,0.895563,0.859645,0.859645,14976.811424457,0
+HIHO.US,D,20091026,000000,0.900523,0.900523,0.864881,0.900523,7752.9329092151,0
+HIHO.US,D,20091027,000000,0.885366,0.905759,0.859645,0.870025,28564.582917412,0
+HIHO.US,D,20091028,000000,0.87517,0.87517,0.818766,0.859645,14785.219709767,0
+HIHO.US,D,20091029,000000,0.89051,0.895563,0.885366,0.885366,7146.5886757929,0
+HIHO.US,D,20091030,000000,0.89051,0.89051,0.818766,0.818766,1419.5204315665,0
+HIHO.US,D,20091102,000000,0.793045,0.829146,0.793045,0.829146,62843.171007593,0
+HIHO.US,D,20091103,000000,0.844671,0.849539,0.818766,0.849539,2349.175683528,0
+HIHO.US,D,20091105,000000,0.849539,0.849539,0.849539,0.849539,197.03466113001,0
+HIHO.US,D,20091106,000000,0.885366,0.885366,0.834291,0.834291,4886.6773138819,0
+HIHO.US,D,20091109,000000,0.813714,0.829146,0.803425,0.829146,15398.095478917,0
+HIHO.US,D,20091110,000000,0.864881,0.87517,0.844671,0.844671,11216.824023666,0
+HIHO.US,D,20091111,000000,0.839435,0.859645,0.813714,0.859645,12113.821596988,0
+HIHO.US,D,20091113,000000,0.82391,0.859645,0.82391,0.839435,7019.2237290957,0
+HIHO.US,D,20091116,000000,0.839435,0.849539,0.839435,0.839435,10844.526487167,0
+HIHO.US,D,20091117,000000,0.849539,0.859645,0.849539,0.849539,2349.175683528,0
+HIHO.US,D,20091118,000000,0.849539,0.859645,0.849539,0.849539,6633.8631211397,0
+HIHO.US,D,20091119,000000,0.839435,0.844671,0.839435,0.844671,7617.9478375018,0
+HIHO.US,D,20091120,000000,0.844671,0.926336,0.844671,0.926336,41227.053515557,0
+HIHO.US,D,20091123,000000,0.951966,0.992845,0.951966,0.95711,39404.755047426,0
+HIHO.US,D,20091124,000000,1.00304,1.00304,0.951966,1.00304,17034.245178798,0
+HIHO.US,D,20091125,000000,1.00304,1.00304,0.992845,1.00304,26044.498715665,0
+HIHO.US,D,20091127,000000,1.00304,1.00304,0.962163,0.997711,17942.128644999,0
+HIHO.US,D,20091130,000000,0.977412,0.977412,0.951966,0.951966,16488.861945505,0
+HIHO.US,D,20091201,000000,0.931573,0.951966,0.8545,0.9211,53175.409540767,0
+HIHO.US,D,20091202,000000,0.849539,0.916139,0.849539,0.849539,31962.070085294,0
+HIHO.US,D,20091203,000000,0.926336,0.926336,0.8545,0.8545,10310.029146753,0
+HIHO.US,D,20091204,000000,0.880314,0.880314,0.864881,0.864881,17769.042948205,0
+HIHO.US,D,20091207,000000,0.880314,0.926336,0.864881,0.926336,28331.624809777,0
+HIHO.US,D,20091208,000000,0.95711,0.95711,0.900523,0.900523,12016.937150354,0
+HIHO.US,D,20091209,000000,0.900523,0.962163,0.900523,0.926336,22911.53874477,0
+HIHO.US,D,20091210,000000,0.900523,0.967307,0.900523,0.941678,6311.6406918884,0
+HIHO.US,D,20091211,000000,0.972451,0.977412,0.951966,0.972451,14243.102244337,0
+HIHO.US,D,20091214,000000,0.977412,1.10042,0.977412,1.02362,50353.786106242,0
+HIHO.US,D,20091215,000000,1.04392,1.06955,1.02876,1.06955,24914.54303471,0
+HIHO.US,D,20091216,000000,1.05944,1.14129,1.05944,1.10042,46053.858418598,0
+HIHO.US,D,20091217,000000,1.06955,1.12071,1.04392,1.12071,10298.054664585,0
+HIHO.US,D,20091218,000000,1.12071,1.1514,1.12071,1.12605,23017.131905707,0
+HIHO.US,D,20091221,000000,1.10042,1.12605,1.0747,1.12605,17447.909108242,0
+HIHO.US,D,20091222,000000,1.10547,1.12071,1.0747,1.0747,25595.999929005,0
+HIHO.US,D,20091223,000000,1.10547,1.10547,1.0747,1.0747,31820.553477852,0
+HIHO.US,D,20091224,000000,1.0747,1.10042,1.04392,1.10042,21298.249419937,0
+HIHO.US,D,20091228,000000,1.0747,1.10547,1.02876,1.04392,17410.89707245,0
+HIHO.US,D,20091229,000000,1.05944,1.0747,1.02876,1.02876,8572.6406430875,0
+HIHO.US,D,20091230,000000,1.02876,1.02876,0.95711,1.02876,11042.649737585,0
+HIHO.US,D,20091231,000000,0.987705,1.01333,0.936534,1.01333,29338.569901187,0
+HIHO.US,D,20100104,000000,1.00809,1.01333,0.905759,0.905759,48455.286387951,0
+HIHO.US,D,20100105,000000,0.926336,0.951966,0.849539,0.951966,99670.146621009,0
+HIHO.US,D,20100106,000000,0.972451,1.01333,0.95711,0.95711,25676.555536318,0
+HIHO.US,D,20100107,000000,0.962163,0.967307,0.95711,0.967307,18573.510432046,0
+HIHO.US,D,20100108,000000,0.962163,0.967307,0.962163,0.967307,7830.2227486639,0
+HIHO.US,D,20100111,000000,1.00304,1.19255,1.00304,1.11557,127299.63134002,0
+HIHO.US,D,20100112,000000,1.13606,1.24363,1.12071,1.12071,54756.041186959,0
+HIHO.US,D,20100113,000000,1.08507,1.1514,1.08507,1.1514,28504.71050657,0
+HIHO.US,D,20100114,000000,1.1514,1.1514,1.07984,1.14129,13481.08974273,0
+HIHO.US,D,20100115,000000,1.10042,1.18217,1.07984,1.12605,16762.097856795,0
+HIHO.US,D,20100119,000000,1.08507,1.09013,1.05944,1.05944,52653.975271809,0
+HIHO.US,D,20100120,000000,1.00809,1.12071,0.972451,0.972451,20864.990883308,0
+HIHO.US,D,20100121,000000,0.936534,1.00809,0.926336,0.926336,29419.1255085,0
+HIHO.US,D,20100122,000000,0.910903,0.926336,0.808478,0.87517,89122.80500947,0
+HIHO.US,D,20100125,000000,0.977412,1.20275,0.951966,1.00809,90245.140565409,0
+HIHO.US,D,20100126,000000,0.977412,0.992845,0.880314,0.931573,10323.09221821,0
+HIHO.US,D,20100127,000000,0.910903,0.977412,0.910903,0.941678,3272.2993997614,0
+HIHO.US,D,20100128,000000,0.931573,0.931573,0.900523,0.900523,5470.1611722558,0
+HIHO.US,D,20100129,000000,0.910903,0.941678,0.87517,0.89051,13591.037260818,0
+HIHO.US,D,20100201,000000,0.910903,1.09536,0.910903,1.01838,115941.29070891,0
+HIHO.US,D,20100202,000000,1.18217,1.18217,1.02876,1.05944,51390.123108429,0
+HIHO.US,D,20100203,000000,1.13119,1.13119,1.05944,1.05944,5666.1072440978,0
+HIHO.US,D,20100204,000000,1.12071,1.12071,1.04915,1.04915,40884.147889833,0
+HIHO.US,D,20100205,000000,1.04915,1.10042,1.04915,1.06955,12105.112882684,0
+HIHO.US,D,20100208,000000,1.00809,1.03896,0.962163,0.967307,20432.820935969,0
+HIHO.US,D,20100209,000000,0.910903,0.967307,0.910903,0.9211,28683.239149804,0
+HIHO.US,D,20100210,000000,0.9211,0.951966,0.9211,0.951966,6641.4832461558,0
+HIHO.US,D,20100211,000000,0.9211,0.951966,0.910903,0.910903,33800.697392745,0
+HIHO.US,D,20100212,000000,0.941678,0.941678,0.941678,0.941678,876.31437684895,0
+HIHO.US,D,20100216,000000,1.10042,1.14129,1.05403,1.0747,109219.25185544,0
+HIHO.US,D,20100217,000000,1.12605,1.19255,1.06955,1.1514,96365.189542607,0
+HIHO.US,D,20100218,000000,1.17684,1.33072,1.17684,1.32061,147807.56493686,0
+HIHO.US,D,20100219,000000,1.35606,1.35606,1.20275,1.24878,47887.042779609,0
+HIHO.US,D,20100222,000000,1.2744,1.40742,1.2744,1.3512,97423.298330555,0
+HIHO.US,D,20100223,000000,1.40209,1.40209,1.24878,1.31022,89595.252760467,0
+HIHO.US,D,20100224,000000,1.22296,1.37683,1.22296,1.3512,9001.5448225639,0
+HIHO.US,D,20100225,000000,1.37683,1.37683,1.29471,1.34577,7081.2733185123,0
+HIHO.US,D,20100226,000000,1.3613,1.44315,1.29471,1.44315,66621.66442628,0
+HIHO.US,D,20100301,000000,1.31528,1.4279,1.25383,1.28965,127913.59569845,0
+HIHO.US,D,20100302,000000,1.32566,1.32566,1.15655,1.1616,56067.791279012,0
+HIHO.US,D,20100303,000000,1.1616,1.39199,1.15655,1.22296,239012.8412543,0
+HIHO.US,D,20100304,000000,1.22296,1.24878,1.04392,1.07984,115880.32970878,0
+HIHO.US,D,20100305,000000,1.08507,1.19751,1.05944,1.15655,46504.534383835,0
+HIHO.US,D,20100308,000000,1.27955,1.3049,1.25383,1.28965,37862.224026314,0
+HIHO.US,D,20100309,000000,1.3049,1.34091,1.29976,1.31022,34579.038733672,0
+HIHO.US,D,20100310,000000,1.3512,1.35606,1.3049,1.32566,23624.564728417,0
+HIHO.US,D,20100311,000000,1.32566,1.32566,1.21294,1.26916,25058.236820727,0
+HIHO.US,D,20100312,000000,1.29471,1.3512,1.24878,1.25383,12628.724330217,0
+HIHO.US,D,20100315,000000,1.23343,1.28442,1.22828,1.25383,34657.417162409,0
+HIHO.US,D,20100316,000000,1.24363,1.3049,1.22828,1.22828,27489.056700857,0
+HIHO.US,D,20100317,000000,1.25383,1.26916,1.11557,1.15655,62190.017434786,0
+HIHO.US,D,20100318,000000,1.17684,1.24878,1.13119,1.1514,23200.014906093,0
+HIHO.US,D,20100319,000000,1.15655,1.17684,1.10042,1.13119,17975.874912927,0
+HIHO.US,D,20100322,000000,1.19751,1.23343,1.17684,1.23343,15091.113299698,0
+HIHO.US,D,20100323,000000,1.25383,1.25383,1.22296,1.23343,68231.687983248,0
+HIHO.US,D,20100324,000000,1.24878,1.27955,1.24878,1.24878,18761.836378871,0
+HIHO.US,D,20100325,000000,1.25383,1.34577,1.25383,1.34577,93059.143874918,0
+HIHO.US,D,20100326,000000,1.34577,1.34577,1.3049,1.31528,11236.418630851,0
+HIHO.US,D,20100329,000000,1.25897,1.29976,1.17684,1.24878,54117.039274896,0
+HIHO.US,D,20100330,000000,1.25383,1.27955,1.20275,1.27955,35761.246700453,0
+HIHO.US,D,20100331,000000,1.25897,1.26402,1.25383,1.26402,11412.770095508,0
+HIHO.US,D,20100401,000000,1.22828,1.27955,1.19751,1.27955,41346.798337238,0
+HIHO.US,D,20100405,000000,1.21294,1.25383,1.21294,1.23857,17038.59953595,0
+HIHO.US,D,20100406,000000,1.22828,1.27955,1.22828,1.23857,24622.801105524,0
+HIHO.US,D,20100407,000000,1.2744,1.27955,1.24363,1.26402,16024.034319524,0
+HIHO.US,D,20100408,000000,1.25383,1.27955,1.25383,1.27955,584.57244766197,0
+HIHO.US,D,20100409,000000,1.23343,1.26402,1.23343,1.23343,26548.515556015,0
+HIHO.US,D,20100412,000000,1.25383,1.28965,1.25383,1.27955,20221.634614094,0
+HIHO.US,D,20100413,000000,1.28442,1.29471,1.28442,1.29471,7425.2675335238,0
+HIHO.US,D,20100414,000000,1.3049,1.3049,1.26402,1.26402,30859.329136539,0
+HIHO.US,D,20100415,000000,1.26402,1.29471,1.25897,1.29471,16353.87687379,0
+HIHO.US,D,20100416,000000,1.29471,1.29471,1.26402,1.26402,12113.821596988,0
+HIHO.US,D,20100419,000000,1.25383,1.26402,1.21799,1.22828,18990.440129353,0
+HIHO.US,D,20100420,000000,1.21294,1.21294,1.19751,1.19751,9181.1620550857,0
+HIHO.US,D,20100421,000000,1.19751,1.19751,1.16693,1.19751,34567.064251505,0
+HIHO.US,D,20100422,000000,1.20789,1.23857,1.20275,1.23857,5134.8756715484,0
+HIHO.US,D,20100423,000000,1.20275,1.23857,1.20275,1.22296,3323.4630962979,0
+HIHO.US,D,20100426,000000,1.34577,1.72976,1.31022,1.63258,370434.96022801,0
+HIHO.US,D,20100427,000000,1.53538,1.62752,1.35606,1.40209,118660.58675036,0
+HIHO.US,D,20100428,000000,1.4279,1.47393,1.40209,1.4279,32876.485087223,0
+HIHO.US,D,20100429,000000,1.4279,1.53006,1.4279,1.53006,12024.557275371,0
+HIHO.US,D,20100430,000000,1.53006,1.62229,1.50461,1.50461,17487.098322611,0
+HIHO.US,D,20100503,000000,1.37683,1.40209,1.15655,1.16693,221520.29998525,0
+HIHO.US,D,20100504,000000,1.2744,1.2744,1.14635,1.20275,109665.57346352,0
+HIHO.US,D,20100505,000000,1.18217,1.22296,1.17684,1.18217,26969.799610475,0
+HIHO.US,D,20100506,000000,1.20275,1.21294,1.14129,1.14129,37427.876900398,0
+HIHO.US,D,20100507,000000,1.13119,1.20789,1.13119,1.20789,13118.589509821,0
+HIHO.US,D,20100510,000000,1.15655,1.20275,1.15655,1.17684,10711.718594029,0
+HIHO.US,D,20100511,000000,1.19751,1.19751,1.17684,1.19255,5666.1072440978,0
+HIHO.US,D,20100512,000000,1.16693,1.19255,1.12605,1.19255,19051.401129482,0
+HIHO.US,D,20100513,000000,1.12605,1.18217,1.10042,1.18217,17741.828216005,0
+HIHO.US,D,20100514,000000,1.1514,1.19255,1.11071,1.15655,8648.8418932483,0
+HIHO.US,D,20100517,000000,1.24363,1.29976,1.22828,1.23343,87175.318773218,0
+HIHO.US,D,20100518,000000,1.27955,1.27955,1.23343,1.25897,16610.783945761,0
+HIHO.US,D,20100519,000000,1.22828,1.25383,1.20275,1.20275,12703.83699109,0
+HIHO.US,D,20100520,000000,1.1616,1.22828,1.10042,1.12071,40885.236479121,0
+HIHO.US,D,20100521,000000,1.10042,1.12605,1.07984,1.10042,8792.5356792658,0
+HIHO.US,D,20100524,000000,1.08507,1.19751,1.08507,1.11557,83522.013122652,0
+HIHO.US,D,20100525,000000,1.1514,1.16693,1.0747,1.12071,35453.175931946,0
+HIHO.US,D,20100526,000000,1.14129,1.17207,1.14129,1.16693,7954.3219274972,0
+HIHO.US,D,20100527,000000,1.17684,1.17684,1.17684,1.17684,4494.7851701979,0
+HIHO.US,D,20100528,000000,1.20275,1.20275,1.17684,1.17684,3554.2440253563,0
+HIHO.US,D,20100601,000000,1.13119,1.16693,1.0747,1.11557,37341.878346645,0
+HIHO.US,D,20100602,000000,1.09536,1.12605,1.06459,1.09536,26134.851626571,0
+HIHO.US,D,20100603,000000,1.08507,1.08507,1.08507,1.08507,197.03466113001,0
+HIHO.US,D,20100604,000000,1.08507,1.10042,1.07984,1.10042,3811.1510973269,0
+HIHO.US,D,20100607,000000,1.10042,1.21294,1.09013,1.14635,66593.361104792,0
+HIHO.US,D,20100608,000000,1.17207,1.21294,1.14635,1.1514,5857.6989587878,0
+HIHO.US,D,20100609,000000,1.19751,1.20275,1.17684,1.19751,4101.8044372259,0
+HIHO.US,D,20100610,000000,1.19751,1.20275,1.19751,1.20275,1583.8974140562,0
+HIHO.US,D,20100611,000000,1.20275,1.21294,1.20275,1.21294,23934.8126755,0
+HIHO.US,D,20100614,000000,1.20275,1.20275,1.20275,1.20275,15531.991961343,0
+HIHO.US,D,20100615,000000,1.1514,1.24878,1.13606,1.24878,2933.7481311899,0
+HIHO.US,D,20100616,000000,1.1616,1.23857,1.15655,1.23857,4437.0899379333,0
+HIHO.US,D,20100617,000000,1.20275,1.24878,1.19751,1.23857,11170.014684282,0
+HIHO.US,D,20100618,000000,1.17684,1.22296,1.15655,1.22296,6061.2651556459,0
+HIHO.US,D,20100621,000000,1.16693,1.22296,1.1616,1.22296,74844.867907916,0
+HIHO.US,D,20100622,000000,1.1616,1.20275,1.10547,1.19255,6138.5549950947,0
+HIHO.US,D,20100623,000000,1.15655,1.15655,1.10547,1.12071,7523.2405694448,0
+HIHO.US,D,20100624,000000,1.12071,1.12071,0.900523,0.972451,188083.1914147,0
+HIHO.US,D,20100625,000000,0.910903,0.962163,0.859645,0.900523,14073.282315408,0
+HIHO.US,D,20100628,000000,0.936534,0.947006,0.87517,0.87517,32287.55828241,0
+HIHO.US,D,20100629,000000,0.87517,0.916139,0.864881,0.905759,9145.2386085814,0
+HIHO.US,D,20100630,000000,0.9211,1.04915,0.910903,1.00304,50130.625302199,0
+HIHO.US,D,20100701,000000,1.01838,1.01838,0.905759,0.931573,19788.376077466,0
+HIHO.US,D,20100702,000000,0.9211,0.977412,0.900523,0.900523,20057.257631604,0
+HIHO.US,D,20100706,000000,0.870025,0.951966,0.870025,0.910903,33459.968945598,0
+HIHO.US,D,20100707,000000,0.931573,0.977412,0.931573,0.947006,22240.967743355,0
+HIHO.US,D,20100708,000000,0.951966,0.951966,0.916139,0.951966,8000.0426775937,0
+HIHO.US,D,20100712,000000,0.947006,0.947006,0.905759,0.941678,7136.7913722008,0
+HIHO.US,D,20100713,000000,0.926336,0.936534,0.900523,0.905759,13760.857189748,0
+HIHO.US,D,20100714,000000,0.947006,0.947006,0.916139,0.926336,12714.72288397,0
+HIHO.US,D,20100715,000000,0.926336,0.941678,0.926336,0.941678,1057.0201986588,0
+HIHO.US,D,20100716,000000,0.905759,0.926336,0.900523,0.926336,7063.8558899041,0
+HIHO.US,D,20100719,000000,0.910903,0.972451,0.905759,0.962163,6241.9709774557,0
+HIHO.US,D,20100721,000000,0.905759,0.905759,0.900523,0.900523,1950.7520041159,0
+HIHO.US,D,20100722,000000,0.900523,0.941678,0.900523,0.900523,2361.1501656961,0
+HIHO.US,D,20100723,000000,0.9211,0.982643,0.9211,0.947006,15582.067068591,0
+HIHO.US,D,20100726,000000,0.941678,0.982643,0.936534,0.977412,33461.057534886,0
+HIHO.US,D,20100727,000000,0.982643,0.982643,0.905759,0.977412,73220.692690203,0
+HIHO.US,D,20100728,000000,0.926336,0.997711,0.926336,0.997711,391.892143684,0
+HIHO.US,D,20100730,000000,0.951966,0.951966,0.951966,0.951966,7030.1096219758,0
+HIHO.US,D,20100802,000000,0.951966,0.951966,0.926336,0.947006,8595.5010181357,0
+HIHO.US,D,20100804,000000,0.951966,0.951966,0.951966,0.951966,5857.6989587878,0
+HIHO.US,D,20100806,000000,0.951966,0.951966,0.951966,0.951966,391.892143684,0
+HIHO.US,D,20100809,000000,0.962163,0.977412,0.947006,0.977412,5868.5848516679,0
+HIHO.US,D,20100810,000000,0.972451,0.977412,0.972451,0.977412,11706.689203271,0
+HIHO.US,D,20100812,000000,0.947006,0.977412,0.931573,0.977412,12691.862508921,0
+HIHO.US,D,20100813,000000,0.95711,0.95711,0.916139,0.951966,15838.974140562,0
+HIHO.US,D,20100816,000000,1.00304,1.08507,1.00304,1.01333,53122.068665654,0
+HIHO.US,D,20100817,000000,1.04392,1.08507,1.04392,1.06459,17774.485894645,0
+HIHO.US,D,20100818,000000,1.00809,1.07984,1.00809,1.06459,3836.1886509512,0
+HIHO.US,D,20100819,000000,1.06459,1.06459,1.02876,1.05944,7030.1096219758,0
+HIHO.US,D,20100820,000000,1.05403,1.05944,1.05403,1.05944,3060.0244885992,0
+HIHO.US,D,20100823,000000,1.0747,1.11071,1.0747,1.09013,23326.291263502,0
+HIHO.US,D,20100824,000000,1.0747,1.07984,1.0747,1.07984,492.04235818102,0
+HIHO.US,D,20100825,000000,1.0747,1.10042,1.0747,1.07984,15776.924551145,0
+HIHO.US,D,20100826,000000,1.07984,1.07984,1.0747,1.0747,5857.6989587878,0
+HIHO.US,D,20100827,000000,1.09536,1.09536,1.0747,1.0747,2056.345165053,0
+HIHO.US,D,20100831,000000,1.05944,1.0747,1.05944,1.0747,19272.384754949,0
+HIHO.US,D,20100901,000000,1.09536,1.09536,1.04915,1.09013,5666.1072440978,0
+HIHO.US,D,20100902,000000,1.12605,1.12605,1.12605,1.12605,1950.7520041159,0
+HIHO.US,D,20100907,000000,1.12605,1.12605,1.12605,1.12605,11139.534184217,0
+HIHO.US,D,20100909,000000,1.12071,1.17207,1.12071,1.1514,5372.1881363348,0
+HIHO.US,D,20100910,000000,1.1514,1.1514,1.1514,1.1514,2246.8482904549,0
+HIHO.US,D,20100913,000000,1.1514,1.17207,1.1514,1.1616,6259.3884060639,0
+HIHO.US,D,20100915,000000,1.19255,1.19255,1.1514,1.18217,1760.248878714,0
+HIHO.US,D,20100920,000000,1.17684,1.17684,1.17684,1.17684,197.03466113001,0
+HIHO.US,D,20100921,000000,1.15655,1.16693,1.1514,1.1514,6445.5371743138,0
+HIHO.US,D,20100922,000000,1.1514,1.17684,1.1514,1.17684,3654.3942398533,0
+HIHO.US,D,20100923,000000,1.18217,1.18217,1.0747,1.10547,12184.579900708,0
+HIHO.US,D,20100924,000000,1.06955,1.10042,1.06459,1.06955,5081.5347964359,0
+HIHO.US,D,20100927,000000,1.05944,1.0747,1.05403,1.06459,10784.654076326,0
+HIHO.US,D,20100928,000000,1.05403,1.06955,1.05403,1.05403,23944.609979092,0
+HIHO.US,D,20100929,000000,1.02362,1.02362,0.982643,1.00304,18722.647164503,0
+HIHO.US,D,20100930,000000,1.00304,1.00809,0.962163,0.977412,13511.570242794,0
+HIHO.US,D,20101001,000000,0.992845,1.06459,0.992845,1.06459,1950.7520041159,0
+HIHO.US,D,20101004,000000,1.06459,1.06459,1.06459,1.06459,197.03466113001,0
+HIHO.US,D,20101005,000000,1.01333,1.01333,0.977412,0.977412,1275.826645549,0
+HIHO.US,D,20101006,000000,1.04392,1.06955,0.926336,1.06955,24032.785711421,0
+HIHO.US,D,20101008,000000,1.02362,1.06955,1.02362,1.06459,9181.1620550857,0
+HIHO.US,D,20101012,000000,1.02876,1.06459,1.02362,1.06459,10736.756147653,0
+HIHO.US,D,20101014,000000,1.04392,1.04392,1.04392,1.04392,1368.35673503,0
+HIHO.US,D,20101015,000000,1.04392,1.05403,1.02362,1.04392,4333.6739555722,0
+HIHO.US,D,20101018,000000,1.44315,1.66335,1.38684,1.47907,1252742.0211075,0
+HIHO.US,D,20101019,000000,1.53006,1.53538,1.39713,1.4279,163096.80148697,0
+HIHO.US,D,20101020,000000,1.42276,1.4279,1.31022,1.37683,139946.86168813,0
+HIHO.US,D,20101021,000000,1.39199,1.39199,1.26916,1.32566,63203.494061925,0
+HIHO.US,D,20101022,000000,1.32566,1.48403,1.31022,1.32566,289632.24314682,0
+HIHO.US,D,20101025,000000,1.34577,1.37683,1.31022,1.33595,35880.991522135,0
+HIHO.US,D,20101026,000000,1.34577,1.35606,1.32061,1.3512,36339.287612387,0
+HIHO.US,D,20101027,000000,1.35606,1.45353,1.33595,1.3613,89991.499261303,0
+HIHO.US,D,20101028,000000,1.3613,1.42276,1.31528,1.34091,32140.598728529,0
+HIHO.US,D,20101029,000000,1.3817,1.39199,1.32566,1.32566,15739.912515352,0
+HIHO.US,D,20101101,000000,1.31528,1.35606,1.31022,1.31022,95987.449059668,0
+HIHO.US,D,20101102,000000,1.29471,1.33072,1.28442,1.32566,24853.582034581,0
+HIHO.US,D,20101103,000000,1.33072,1.34577,1.31022,1.31528,21581.28263482,0
+HIHO.US,D,20101104,000000,1.31528,1.40209,1.31528,1.34577,21248.174312688,0
+HIHO.US,D,20101105,000000,1.34577,1.45353,1.32566,1.32566,21757.634099478,0
+HIHO.US,D,20101108,000000,1.68888,2.12394,1.57121,1.86792,1488875.5436949,0
+HIHO.US,D,20101109,000000,1.87821,1.96511,1.71966,1.8219,304716.82491079,0
+HIHO.US,D,20101110,000000,1.84753,2.10345,1.76036,2.08811,276631.2212801,0
+HIHO.US,D,20101111,000000,2.10345,2.20579,1.98045,2.01638,186572.22948293,0
+HIHO.US,D,20101112,000000,1.96006,2.1086,1.90908,2.01638,107911.85612054,0
+HIHO.US,D,20101115,000000,2.04705,2.0522,1.89346,2.00617,37277.651578653,0
+HIHO.US,D,20101116,000000,1.90375,1.9754,1.81675,1.90375,125044.07433526,0
+HIHO.US,D,20101117,000000,1.85773,2.01638,1.85267,1.90375,31455.876066369,0
+HIHO.US,D,20101118,000000,1.94481,2.0421,1.94481,1.94995,29678.209759046,0
+HIHO.US,D,20101119,000000,1.99598,2.01132,1.96006,1.98559,10943.588112375,0
+HIHO.US,D,20101122,000000,1.94995,2.04705,1.94481,2.04705,33527.461481454,0
+HIHO.US,D,20101123,000000,1.95492,1.95492,1.86296,1.92423,30782.03929709,0
+HIHO.US,D,20101124,000000,1.92423,1.95492,1.92423,1.95492,9913.7826459172,0
+HIHO.US,D,20101126,000000,1.91927,1.93958,1.88326,1.90908,10559.316093708,0
+HIHO.US,D,20101129,000000,1.86792,1.87821,1.57607,1.72976,79505.118649891,0
+HIHO.US,D,20101130,000000,1.67354,1.85267,1.6684,1.69393,9126.7325906852,0
+HIHO.US,D,20101201,000000,1.70937,1.82704,1.70937,1.72471,26674.791913424,0
+HIHO.US,D,20101202,000000,1.81675,1.85267,1.60198,1.84753,50103.410569999,0
+HIHO.US,D,20101203,000000,1.82704,1.82704,1.76036,1.80665,32250.546246617,0
+HIHO.US,D,20101206,000000,1.78608,1.81188,1.74014,1.80132,17292.240840057,0
+HIHO.US,D,20101207,000000,1.79113,1.80132,1.77569,1.77569,7227.1442831058,0
+HIHO.US,D,20101208,000000,1.70937,1.81188,1.69393,1.74014,19620.733327112,0
+HIHO.US,D,20101209,000000,1.80665,1.81188,1.66335,1.70431,7228.2328723938,0
+HIHO.US,D,20101210,000000,1.69393,1.72471,1.68888,1.71966,2871.6985417733,0
+HIHO.US,D,20101213,000000,1.77569,1.84238,1.74014,1.83219,18649.711682206,0
+HIHO.US,D,20101214,000000,1.81188,1.90375,1.80132,1.90375,13671.592868131,0
+HIHO.US,D,20101215,000000,1.87307,1.87307,1.79113,1.79627,21861.050081839,0
+HIHO.US,D,20101216,000000,1.79627,1.79627,1.69393,1.76577,43100.515680224,0
+HIHO.US,D,20101217,000000,1.75015,1.90908,1.65802,1.85773,24590.143426882,0
+HIHO.US,D,20101220,000000,1.84238,1.87821,1.71966,1.81675,8028.345999082,0
+HIHO.US,D,20101221,000000,1.80132,1.80665,1.71452,1.78608,5700.9421013142,0
+HIHO.US,D,20101222,000000,1.75015,1.80665,1.67354,1.75539,29785.98009856,0
+HIHO.US,D,20101223,000000,1.76577,1.76577,1.72976,1.76577,9571.9656094817,0
+HIHO.US,D,20101227,000000,1.84238,1.84238,1.735,1.74014,4396.8121342769,0
+HIHO.US,D,20101228,000000,1.74014,1.76036,1.65278,1.70431,17573.096876363,0
+HIHO.US,D,20101229,000000,1.68392,1.74014,1.6684,1.74014,12583.00358012,0
+HIHO.US,D,20101230,000000,1.68392,1.76036,1.68392,1.76036,4188.8915802668,0
+HIHO.US,D,20101231,000000,1.76036,1.87821,1.69393,1.84238,29576.970955262,0
+HIHO.US,D,20110103,000000,1.84238,1.95492,1.79627,1.95492,66166.634103891,0
+HIHO.US,D,20110104,000000,1.95492,1.96006,1.89346,1.94481,42974.239322814,0
+HIHO.US,D,20110105,000000,1.95492,1.99083,1.95492,1.99083,4840.9565637854,0
+HIHO.US,D,20110106,000000,1.99083,2.01132,1.91413,1.91927,24478.018730218,0
+HIHO.US,D,20110107,000000,1.99598,2.00103,1.91927,1.91927,15976.136390851,0
+HIHO.US,D,20110110,000000,2.00103,2.00103,1.92947,1.97016,33711.433071128,0
+HIHO.US,D,20110111,000000,1.92947,1.92947,1.89346,1.92423,27038.38073562,0
+HIHO.US,D,20110112,000000,1.96006,1.96511,1.89346,1.89346,11628.310774535,0
+HIHO.US,D,20110113,000000,1.94481,1.96006,1.93958,1.94995,5669.3730119619,0
+HIHO.US,D,20110114,000000,1.94481,1.94481,1.91413,1.91927,4059.3494549934,0
+HIHO.US,D,20110118,000000,1.98559,1.98559,1.91927,1.91927,26241.533376796,0
+HIHO.US,D,20110119,000000,1.98559,1.98559,1.92947,1.92947,4494.7851701979,0
+HIHO.US,D,20110120,000000,2.00103,2.00103,1.91927,1.94481,5027.1053320353,0
+HIHO.US,D,20110121,000000,1.92423,2.00103,1.92423,1.98045,12150.83363278,0
+HIHO.US,D,20110124,000000,2.00103,2.13423,1.99598,2.09822,91041.987924233,0
+HIHO.US,D,20110125,000000,2.13423,2.13423,1.92423,2.0522,27289.844861151,0
+HIHO.US,D,20110126,000000,2.0421,2.04705,1.93461,1.93461,15457.967889758,0
+HIHO.US,D,20110127,000000,1.99598,2.02648,1.95492,2.01132,15983.756515867,0
+HIHO.US,D,20110128,000000,2.06239,2.06239,1.78608,1.86792,13710.782082499,0
+HIHO.US,D,20110131,000000,1.99598,2.01132,1.87307,1.92947,15824.822479817,0
+HIHO.US,D,20110201,000000,1.93461,2.01638,1.84753,1.97016,4081.1212407537,0
+HIHO.US,D,20110202,000000,1.97016,1.97016,1.81188,1.85267,32561.882782988,0
+HIHO.US,D,20110203,000000,1.72976,1.83219,1.59665,1.83219,45771.913793003,0
+HIHO.US,D,20110204,000000,1.79113,1.83219,1.69393,1.80665,7602.7075874696,0
+HIHO.US,D,20110207,000000,1.71966,1.77569,1.64286,1.71966,38270.445009319,0
+HIHO.US,D,20110208,000000,1.71966,1.80132,1.71966,1.80132,31196.791815822,0
+HIHO.US,D,20110209,000000,1.82704,1.8986,1.77064,1.81675,14135.331904824,0
+HIHO.US,D,20110210,000000,1.80665,1.84238,1.80665,1.84238,3225.4900603769,0
+HIHO.US,D,20110211,000000,1.74529,1.84238,1.74529,1.84238,12119.264543427,0
+HIHO.US,D,20110214,000000,1.83724,1.84238,1.8219,1.84238,13756.502832596,0
+HIHO.US,D,20110215,000000,1.83724,1.84238,1.81675,1.81675,9571.9656094817,0
+HIHO.US,D,20110216,000000,1.80132,1.85267,1.80132,1.8219,9752.6714312916,0
+HIHO.US,D,20110217,000000,1.85267,1.92947,1.85267,1.90375,6951.731193239,0
+HIHO.US,D,20110218,000000,1.88326,1.97016,1.83219,1.83219,8989.5703403958,0
+HIHO.US,D,20110222,000000,1.94995,1.94995,1.83724,1.88326,12167.1624721,0
+HIHO.US,D,20110223,000000,1.91927,1.91927,1.86792,1.86792,4057.1722764174,0
+HIHO.US,D,20110224,000000,1.83219,1.83219,1.82704,1.82704,8082.7754634825,0
+HIHO.US,D,20110225,000000,1.8986,1.8986,1.66335,1.79627,10898.955951567,0
+HIHO.US,D,20110228,000000,1.83724,1.86296,1.80665,1.83219,11030.675255416,0
+HIHO.US,D,20110301,000000,1.93461,1.93461,1.81188,1.85773,16707.668392395,0
+HIHO.US,D,20110302,000000,1.71452,1.83219,1.70937,1.83219,6445.5371743138,0
+HIHO.US,D,20110303,000000,1.75015,1.79113,1.72976,1.72976,9476.1697521367,0
+HIHO.US,D,20110304,000000,1.70431,1.74014,1.70431,1.74014,7025.7552648237,0
+HIHO.US,D,20110307,000000,1.74014,1.76577,1.74014,1.76577,3016.4809170788,0
+HIHO.US,D,20110308,000000,1.79113,1.8986,1.78608,1.80665,23791.118889482,0
+HIHO.US,D,20110310,000000,1.8219,1.8219,1.79627,1.79627,584.57244766197,0
+HIHO.US,D,20110311,000000,1.70937,1.86296,1.70937,1.76036,3020.8352742308,0
+HIHO.US,D,20110314,000000,1.70937,1.735,1.62752,1.70937,21887.176224751,0
+HIHO.US,D,20110315,000000,1.63763,1.83724,1.59665,1.83724,20900.914329813,0
+HIHO.US,D,20110316,000000,1.79113,1.79113,1.64286,1.65278,27988.719184053,0
+HIHO.US,D,20110317,000000,1.69907,1.69907,1.65802,1.66335,2786.7885773084,0
+HIHO.US,D,20110318,000000,1.69393,1.72976,1.69393,1.70431,12703.83699109,0
+HIHO.US,D,20110321,000000,1.6684,1.6684,1.6684,1.6684,197.03466113001,0
+HIHO.US,D,20110322,000000,1.64782,1.67859,1.64286,1.64286,15633.230765128,0
+HIHO.US,D,20110323,000000,1.64286,1.65278,1.63763,1.63763,22381.395761508,0
+HIHO.US,D,20110324,000000,1.62752,1.64286,1.61732,1.63763,41728.893177329,0
+HIHO.US,D,20110325,000000,1.70937,1.70937,1.65278,1.65278,6108.0744950303,0
+HIHO.US,D,20110328,000000,1.64286,1.64782,1.61732,1.64782,22842.957619625,0
+HIHO.US,D,20110330,000000,1.64782,1.65278,1.62752,1.62752,7022.4894969597,0
+HIHO.US,D,20110331,000000,1.63763,1.67354,1.63763,1.66335,20810.561418908,0
+HIHO.US,D,20110401,000000,1.67354,1.67859,1.66335,1.6684,12911.757545099,0
+HIHO.US,D,20110404,000000,1.67859,1.67859,1.64286,1.64782,10087.956931999,0
+HIHO.US,D,20110405,000000,1.66335,1.66335,1.60198,1.63258,29409.328204908,0
+HIHO.US,D,20110406,000000,1.65802,1.65802,1.55587,1.59665,26194.724037411,0
+HIHO.US,D,20110407,000000,1.63258,1.66335,1.60694,1.63258,8051.2063741302,0
+HIHO.US,D,20110408,000000,1.63763,1.63763,1.58655,1.61208,3756.7216329263,0
+HIHO.US,D,20110411,000000,1.59665,1.60198,1.59142,1.59142,4629.7702419113,0
+HIHO.US,D,20110412,000000,1.59665,1.59665,1.59665,1.59665,1950.7520041159,0
+HIHO.US,D,20110413,000000,1.59665,1.59665,1.58655,1.58655,11139.534184217,0
+HIHO.US,D,20110414,000000,1.64286,1.67354,1.61732,1.61732,4169.2969730826,0
+HIHO.US,D,20110415,000000,1.67354,1.67354,1.60198,1.62752,3049.1385957191,0
+HIHO.US,D,20110418,000000,1.6684,1.6684,1.63258,1.63258,4886.6773138819,0
+HIHO.US,D,20110419,000000,1.66335,1.6684,1.59665,1.6684,3048.0500064311,0
+HIHO.US,D,20110420,000000,1.66335,1.6684,1.44315,1.47907,130803.80025813,0
+HIHO.US,D,20110421,000000,1.45858,1.53538,1.45353,1.49956,28017.022505541,0
+HIHO.US,D,20110425,000000,1.53538,1.59142,1.53538,1.59142,6786.2656214613,0
+HIHO.US,D,20110426,000000,1.58122,1.58122,1.58122,1.58122,876.31437684895,0
+HIHO.US,D,20110427,000000,1.56101,1.59142,1.48403,1.57121,26204.521341003,0
+HIHO.US,D,20110428,000000,1.55054,1.57121,1.53538,1.54567,9316.1471267991,0
+HIHO.US,D,20110429,000000,1.54567,1.59142,1.53538,1.54567,14836.383406303,0
+HIHO.US,D,20110502,000000,1.54567,1.59142,1.5149,1.5149,36636.472488013,0
+HIHO.US,D,20110503,000000,1.53006,1.55054,1.53006,1.53538,14156.015101296,0
+HIHO.US,D,20110504,000000,1.53538,1.53538,1.50461,1.50461,3425.790489371,0
+HIHO.US,D,20110505,000000,1.52023,1.53538,1.50966,1.50966,5501.7302616082,0
+HIHO.US,D,20110506,000000,1.50966,1.55054,1.50461,1.55054,17889.876359175,0
+HIHO.US,D,20110509,000000,1.58122,1.58655,1.56101,1.58655,5322.1130290863,0
+HIHO.US,D,20110510,000000,1.53538,1.53538,1.48908,1.48908,1254.0548597888,0
+HIHO.US,D,20110511,000000,1.5149,1.55587,1.5149,1.55587,2933.7481311899,0
+HIHO.US,D,20110512,000000,1.58655,1.58655,1.58655,1.58655,1285.6239491411,0
+HIHO.US,D,20110517,000000,1.58655,1.58655,1.58655,1.58655,457.20750096467,0
+HIHO.US,D,20110518,000000,1.54567,1.54567,1.54062,1.54062,1368.35673503,0
+HIHO.US,D,20110519,000000,1.58122,1.58122,1.54567,1.57607,4724.4775099682,0
+HIHO.US,D,20110520,000000,1.56101,1.58122,1.56101,1.57607,876.31437684895,0
+HIHO.US,D,20110523,000000,1.58122,1.58122,1.53538,1.56101,8679.3223933126,0
+HIHO.US,D,20110524,000000,1.54062,1.54062,1.53538,1.53538,706.49444791921,0
+HIHO.US,D,20110525,000000,1.54062,1.56616,1.54062,1.56101,978.64176992199,0
+HIHO.US,D,20110526,000000,1.53538,1.54567,1.48908,1.54567,9307.438412495,0
+HIHO.US,D,20110531,000000,1.49451,1.49451,1.48403,1.48403,1305.2185563253,0
+HIHO.US,D,20110601,000000,1.48908,1.56101,1.48908,1.53006,978.64176992199,0
+HIHO.US,D,20110603,000000,1.49451,1.57121,1.48403,1.50966,4886.6773138819,0
+HIHO.US,D,20110606,000000,1.53006,1.53006,1.48403,1.50966,10214.233289409,0
+HIHO.US,D,20110607,000000,1.54567,1.54567,1.48403,1.54567,785.96146594402,0
+HIHO.US,D,20110608,000000,1.54567,1.54567,1.54567,1.54567,197.03466113001,0
+HIHO.US,D,20110609,000000,1.53538,1.54567,1.50461,1.50461,1171.3220739,0
+HIHO.US,D,20110610,000000,1.48908,1.48908,1.3049,1.47393,15861.83451561,0
+HIHO.US,D,20110613,000000,1.46879,1.53006,1.46879,1.53006,17258.494572128,0
+HIHO.US,D,20110614,000000,1.53538,1.53538,1.49956,1.5149,3709.9122935419,0
+HIHO.US,D,20110615,000000,1.53006,1.53538,1.48403,1.52023,1759.160289426,0
+HIHO.US,D,20110616,000000,1.48403,1.48403,1.43305,1.48403,1483.7471995591,0
+HIHO.US,D,20110620,000000,1.52023,1.52023,1.52023,1.52023,391.892143684,0
+HIHO.US,D,20110622,000000,1.52023,1.52023,1.44839,1.48908,1884.3480575472,0
+HIHO.US,D,20110623,000000,1.46364,1.53538,1.46364,1.53538,978.64176992199,0
+HIHO.US,D,20110627,000000,1.47907,1.52528,1.42276,1.52528,4299.9276876439,0
+HIHO.US,D,20110628,000000,1.47393,1.52528,1.4178,1.52528,11205.938130786,0
+HIHO.US,D,20110629,000000,1.78608,2.29793,1.68392,1.71452,746808.17502213,0
+HIHO.US,D,20110630,000000,1.69907,1.78608,1.63763,1.72471,72550.121688789,0
+HIHO.US,D,20110701,000000,1.69907,1.69907,1.63258,1.65278,49727.847265636,0
+HIHO.US,D,20110705,000000,1.63258,1.64782,1.60694,1.64782,19793.819023907,0
+HIHO.US,D,20110706,000000,1.68888,1.75015,1.6684,1.6684,6061.2651556459,0
+HIHO.US,D,20110707,000000,1.71452,1.83724,1.71452,1.78608,4686.3768848878,0
+HIHO.US,D,20110708,000000,1.72471,1.80665,1.72471,1.76036,4611.2642240151,0
+HIHO.US,D,20110711,000000,1.77064,1.77064,1.67859,1.76036,5857.6989587878,0
+HIHO.US,D,20110712,000000,1.72471,1.76036,1.72471,1.76036,2669.2209342032,0
+HIHO.US,D,20110713,000000,1.75015,1.75015,1.69393,1.74014,10784.654076326,0
+HIHO.US,D,20110714,000000,1.69393,1.76577,1.69393,1.76577,687.98843002302,0
+HIHO.US,D,20110715,000000,1.78608,1.78608,1.78608,1.78608,1172.410663188,0
+HIHO.US,D,20110718,000000,1.79113,1.79627,1.76577,1.78608,40234.260084891,0
+HIHO.US,D,20110719,000000,1.81188,1.92423,1.79113,1.91927,33778.925606985,0
+HIHO.US,D,20110720,000000,1.91927,1.94481,1.84238,1.91927,24928.694695454,0
+HIHO.US,D,20110721,000000,1.96511,1.96511,1.89346,1.89346,28810.604096502,0
+HIHO.US,D,20110722,000000,1.89346,1.97016,1.84238,1.94481,18241.490699203,0
+HIHO.US,D,20110725,000000,2.09316,2.09316,1.88326,1.97016,31347.017137568,0
+HIHO.US,D,20110726,000000,1.97016,1.97016,1.88326,1.8986,31280.613190999,0
+HIHO.US,D,20110727,000000,1.95492,1.98045,1.89346,1.89346,40558.659692718,0
+HIHO.US,D,20110728,000000,1.86792,1.91413,1.735,1.79627,42091.393410238,0
+HIHO.US,D,20110729,000000,1.78093,1.79113,1.68888,1.68888,37618.3800258,0
+HIHO.US,D,20110801,000000,1.8219,1.83724,1.69393,1.69907,15181.466210603,0
+HIHO.US,D,20110802,000000,1.70431,1.74529,1.6684,1.68888,21063.114133728,0
+HIHO.US,D,20110803,000000,1.69907,1.77064,1.43305,1.55587,25009.250302767,0
+HIHO.US,D,20110804,000000,1.58655,1.63258,1.46364,1.52528,14632.817209445,0
+HIHO.US,D,20110805,000000,1.62229,1.62752,1.54062,1.56101,8283.0758924766,0
+HIHO.US,D,20110808,000000,1.53538,1.56101,1.46364,1.56101,27814.544897971,0
+HIHO.US,D,20110809,000000,1.56101,1.61208,1.46364,1.49451,19111.273540323,0
+HIHO.US,D,20110810,000000,1.48403,1.53006,1.44315,1.46364,15306.653978724,0
+HIHO.US,D,20110811,000000,1.46364,1.57121,1.41247,1.41247,35735.12055754,0
+HIHO.US,D,20110812,000000,1.4178,1.58655,1.41247,1.58655,8948.2039474513,0
+HIHO.US,D,20110815,000000,1.61208,1.77064,1.48908,1.58655,47943.649422585,0
+HIHO.US,D,20110816,000000,1.60694,1.69907,1.60694,1.62229,12228.123472228,0
+HIHO.US,D,20110817,000000,1.68888,1.69907,1.58122,1.58122,6348.6527276808,0
+HIHO.US,D,20110818,000000,1.61732,1.61732,1.56616,1.56616,4916.0692246582,0
+HIHO.US,D,20110819,000000,1.58655,1.58655,1.50966,1.52023,10098.842824879,0
+HIHO.US,D,20110822,000000,1.53006,1.57121,1.41247,1.41247,6986.5660504553,0
+HIHO.US,D,20110823,000000,1.50461,1.55587,1.45858,1.50966,8679.3223933126,0
+HIHO.US,D,20110824,000000,1.54062,1.55587,1.5149,1.5149,6862.466871622,0
+HIHO.US,D,20110825,000000,1.5149,1.52023,1.5149,1.5149,18952.339504273,0
+HIHO.US,D,20110826,000000,1.50966,1.50966,1.50966,1.50966,2933.7481311899,0
+HIHO.US,D,20110829,000000,1.45858,1.55587,1.45858,1.49451,7889.0065702165,0
+HIHO.US,D,20110830,000000,1.52023,1.55054,1.48908,1.55054,584.57244766197,0
+HIHO.US,D,20110831,000000,1.54567,1.55587,1.53006,1.55587,785.96146594402,0
+HIHO.US,D,20110901,000000,1.53006,1.53006,1.53006,1.53006,391.892143684,0
+HIHO.US,D,20110906,000000,1.54567,1.55587,1.4381,1.44315,7905.3354095367,0
+HIHO.US,D,20110907,000000,1.4381,1.48403,1.4381,1.44315,7910.7783559768,0
+HIHO.US,D,20110909,000000,1.48403,1.55587,1.47393,1.52023,6258.2998167759,0
+HIHO.US,D,20110912,000000,1.54062,1.57121,1.54062,1.55054,3811.1510973269,0
+HIHO.US,D,20110913,000000,1.57121,1.58655,1.53538,1.53538,9479.4355200008,0
+HIHO.US,D,20110914,000000,1.58655,1.58655,1.58655,1.58655,785.96146594402,0
+HIHO.US,D,20110915,000000,1.58655,1.58655,1.57607,1.58655,3345.2348820581,0
+HIHO.US,D,20110919,000000,1.55054,1.55054,1.5149,1.5149,18956.693861426,0
+HIHO.US,D,20110920,000000,1.52528,1.55587,1.48403,1.48403,6248.5025131838,0
+HIHO.US,D,20110921,000000,1.55054,1.65802,1.46879,1.46879,19509.697219735,0
+HIHO.US,D,20110922,000000,1.54062,1.59665,1.45858,1.45858,5934.9887982366,0
+HIHO.US,D,20110923,000000,1.45858,1.58655,1.37168,1.58655,26939.31911041,0
+HIHO.US,D,20110926,000000,1.54062,1.60694,1.53538,1.53538,4957.4356176026,0
+HIHO.US,D,20110927,000000,1.49451,1.65802,1.29471,1.33072,28153.096166543,0
+HIHO.US,D,20110928,000000,1.33072,1.36627,1.32566,1.32566,6939.7567110708,0
+HIHO.US,D,20110929,000000,1.33595,1.42276,1.33072,1.39713,17263.937518569,0
+HIHO.US,D,20110930,000000,1.40209,1.44839,1.33072,1.33072,2734.5362914839,0
+HIHO.US,D,20111003,000000,1.3512,1.3512,1.26402,1.26916,11529.249149325,0
+HIHO.US,D,20111004,000000,1.26402,1.26402,1.25383,1.25383,6374.7788705931,0
+HIHO.US,D,20111005,000000,1.27955,1.3613,1.27955,1.3613,1330.2561099496,0
+HIHO.US,D,20111006,000000,1.29471,1.35606,1.29471,1.3512,11727.372399743,0
+HIHO.US,D,20111007,000000,1.4178,1.4178,1.32566,1.37683,7817.1596772078,0
+HIHO.US,D,20111011,000000,1.37683,1.37683,1.29976,1.29976,1354.2050742858,0
+HIHO.US,D,20111012,000000,1.25383,1.37168,1.25383,1.27955,14455.3771555,0
+HIHO.US,D,20111013,000000,1.3049,1.36627,1.25383,1.25383,44663.729897807,0
+HIHO.US,D,20111014,000000,1.31022,1.36627,1.29976,1.33072,19730.680845201,0
+HIHO.US,D,20111017,000000,1.33595,1.33595,1.33072,1.33072,2933.7481311899,0
+HIHO.US,D,20111019,000000,1.37168,1.50966,1.34091,1.4178,30828.848636475,0
+HIHO.US,D,20111020,000000,1.45858,1.49451,1.45858,1.47393,633.55896562247,0
+HIHO.US,D,20111021,000000,1.43305,1.49451,1.43305,1.49451,986.26189493807,0
+HIHO.US,D,20111024,000000,1.4279,1.4279,1.39713,1.4178,1559.9484497199,0
+HIHO.US,D,20111025,000000,1.41247,1.48908,1.40742,1.48908,11802.485060616,0
+HIHO.US,D,20111026,000000,1.48908,1.50966,1.48403,1.50966,6041.6705484617,0
+HIHO.US,D,20111027,000000,1.56101,1.56101,1.45858,1.48908,5800.0037265232,0
+HIHO.US,D,20111028,000000,1.56101,1.61208,1.46364,1.60694,8792.5356792658,0
+HIHO.US,D,20111031,000000,1.56101,1.62229,1.53538,1.62229,9178.9848765097,0
+HIHO.US,D,20111101,000000,1.54567,1.62229,1.53538,1.58122,4592.7582061189,0
+HIHO.US,D,20111103,000000,1.61732,1.62229,1.59142,1.61732,6884.2386573823,0
+HIHO.US,D,20111104,000000,1.61732,1.62229,1.57121,1.62229,1741.7428608178,0
+HIHO.US,D,20111107,000000,1.63258,1.66335,1.62229,1.62229,23772.612871587,0
+HIHO.US,D,20111108,000000,1.8219,1.83219,1.62752,1.64286,3998.3884548648,0
+HIHO.US,D,20111109,000000,1.63258,1.71966,1.63258,1.67354,2349.175683528,0
+HIHO.US,D,20111110,000000,1.78093,1.78093,1.6684,1.68392,5857.6989587878,0
+HIHO.US,D,20111111,000000,1.67354,1.67354,1.66335,1.66335,9973.6550567578,0
+HIHO.US,D,20111114,000000,1.62229,1.62229,1.27955,1.45858,57340.352156697,0
+HIHO.US,D,20111115,000000,1.43305,1.50966,1.39713,1.43305,10159.803825008,0
+HIHO.US,D,20111116,000000,1.3817,1.4381,1.3817,1.3817,26576.818877503,0
+HIHO.US,D,20111117,000000,1.3049,1.31022,1.23857,1.25897,25917.133768969,0
+HIHO.US,D,20111118,000000,1.25383,1.45858,1.22828,1.45858,2296.9233977034,0
+HIHO.US,D,20111121,000000,1.44315,1.44315,1.33595,1.33595,1171.3220739,0
+HIHO.US,D,20111125,000000,1.35606,1.35606,1.25897,1.33072,9871.3276636848,0
+HIHO.US,D,20111128,000000,1.34577,1.35606,1.22828,1.22828,6359.5386205609,0
+HIHO.US,D,20111129,000000,1.26916,1.3049,1.26916,1.3049,2329.5810763438,0
+HIHO.US,D,20111130,000000,1.4279,1.44315,1.35606,1.35606,17114.800786111,0
+HIHO.US,D,20111201,000000,1.41247,1.4279,1.23857,1.2744,22534.886851119,0
+HIHO.US,D,20111202,000000,1.34577,1.34577,1.22828,1.28965,17997.646698687,0
+HIHO.US,D,20111205,000000,1.33072,1.33072,1.24878,1.24878,1559.9484497199,0
+HIHO.US,D,20111206,000000,1.24878,1.24878,1.24878,1.24878,1833.1843610107,0
+HIHO.US,D,20111208,000000,1.25383,1.27955,1.24363,1.24363,11332.214488196,0
+HIHO.US,D,20111209,000000,1.37683,1.37683,1.13119,1.18732,10541.8986651,0
+HIHO.US,D,20111212,000000,1.18732,1.19751,1.12605,1.1514,7777.9704628394,0
+HIHO.US,D,20111213,000000,1.1514,1.1514,1.11071,1.12605,14753.650620414,0
+HIHO.US,D,20111214,000000,1.12605,1.13606,1.09536,1.10042,33182.378677155,0
+HIHO.US,D,20111215,000000,1.1514,1.25383,1.12605,1.12605,7915.1327131288,0
+HIHO.US,D,20111216,000000,1.1514,1.17684,1.11071,1.11071,584.57244766197,0
+HIHO.US,D,20111219,000000,1.02876,1.09536,0.982643,1.03372,26868.56080669,0
+HIHO.US,D,20111220,000000,1.11557,1.12605,0.982643,1.12605,14648.057459478,0
+HIHO.US,D,20111221,000000,1.10547,1.11071,1.04392,1.10042,33800.697392745,0
+HIHO.US,D,20111222,000000,1.10547,1.10547,1.10042,1.10042,391.892143684,0
+HIHO.US,D,20111223,000000,1.10042,1.14129,1.10042,1.14129,9088.6319656048,0
+HIHO.US,D,20111227,000000,1.14129,1.14129,1.10042,1.10042,31329.59970896,0
+HIHO.US,D,20111228,000000,1.14635,1.21294,1.0747,1.0747,5273.1265111258,0
+HIHO.US,D,20111229,000000,1.11557,1.11557,1.0747,1.0747,3323.4630962979,0
+HIHO.US,D,20111230,000000,1.11557,1.11557,1.0747,1.0747,31947.91842455,0
+HIHO.US,D,20120103,000000,1.08507,1.08507,1.0747,1.08507,1073.349037979,0
+HIHO.US,D,20120105,000000,1.07984,1.09013,1.07984,1.09013,1368.35673503,0
+HIHO.US,D,20120106,000000,1.11071,1.11071,1.11071,1.11071,834.94798390452,0
+HIHO.US,D,20120109,000000,1.11071,1.11557,1.11071,1.11557,4026.6917763531,0
+HIHO.US,D,20120110,000000,1.23857,1.23857,1.18217,1.18217,6274.628656096,0
+HIHO.US,D,20120111,000000,1.20275,1.21294,1.18732,1.18732,3594.5218290127,0
+HIHO.US,D,20120112,000000,1.18732,1.45353,1.12605,1.44315,37572.659275703,0
+HIHO.US,D,20120113,000000,1.44315,1.44839,1.3817,1.4178,14681.803727405,0
+HIHO.US,D,20120117,000000,1.42276,1.42276,1.34091,1.40742,3737.1270257421,0
+HIHO.US,D,20120118,000000,1.38684,1.39713,1.31528,1.38684,12598.243830152,0
+HIHO.US,D,20120119,000000,1.37168,1.39713,1.3613,1.39713,1617.6436819845,0
+HIHO.US,D,20120120,000000,1.37168,1.37168,1.34091,1.3613,785.96146594402,0
+HIHO.US,D,20120123,000000,1.33072,1.40209,1.32566,1.37683,11380.112416868,0
+HIHO.US,D,20120124,000000,1.32566,1.37683,1.32566,1.37683,5273.1265111258,0
+HIHO.US,D,20120126,000000,1.39713,1.39713,1.33072,1.39713,4732.0976349843,0
+HIHO.US,D,20120127,000000,1.33072,1.33595,1.33072,1.33595,1279.0924134131,0
+HIHO.US,D,20120130,000000,1.44315,1.44315,1.33595,1.3817,3623.913739789,0
+HIHO.US,D,20120131,000000,1.4381,1.49956,1.3817,1.42276,66768.623980161,0
+HIHO.US,D,20120201,000000,1.42276,1.43305,1.41247,1.42276,10829.286237135,0
+HIHO.US,D,20120202,000000,1.41247,1.41247,1.35606,1.3817,5597.5261189531,0
+HIHO.US,D,20120203,000000,1.3817,1.3817,1.3817,1.3817,3165.6176495363,0
+HIHO.US,D,20120206,000000,1.4279,1.44839,1.4178,1.44839,1559.9484497199,0
+HIHO.US,D,20120207,000000,1.47907,1.48403,1.44839,1.46364,4405.520848581,0
+HIHO.US,D,20120208,000000,1.49451,1.49451,1.4381,1.46879,5866.4076730919,0
+HIHO.US,D,20120209,000000,1.47907,1.48908,1.46364,1.47393,29987.369116843,0
+HIHO.US,D,20120210,000000,1.36627,1.3817,1.36627,1.3817,12984.693027397,0
+HIHO.US,D,20120213,000000,1.45353,1.45353,1.41247,1.41247,391.892143684,0
+HIHO.US,D,20120214,000000,1.35606,1.39713,1.35606,1.39713,4299.9276876439,0
+HIHO.US,D,20120215,000000,1.32566,1.33072,1.11557,1.12605,134356.95569419,0
+HIHO.US,D,20120216,000000,1.25383,1.25383,1.1514,1.16693,19447.647630318,0
+HIHO.US,D,20120217,000000,1.13119,1.23857,1.11557,1.12605,60668.169610147,0
+HIHO.US,D,20120221,000000,1.21799,1.21799,1.08507,1.15655,38844.131564101,0
+HIHO.US,D,20120222,000000,1.09536,1.19255,1.09536,1.17684,5666.1072440978,0
+HIHO.US,D,20120223,000000,1.19751,1.19751,1.1616,1.19255,14152.749333432,0
+HIHO.US,D,20120224,000000,1.20275,1.20789,1.13119,1.13606,12602.598187304,0
+HIHO.US,D,20120227,000000,1.12605,1.12605,1.08507,1.10547,35556.591914306,0
+HIHO.US,D,20120228,000000,1.12605,1.19751,1.12605,1.17207,7915.1327131288,0
+HIHO.US,D,20120229,000000,1.19255,1.23857,1.18732,1.18732,57694.143675301,0
+HIHO.US,D,20120301,000000,1.23857,1.3817,1.23343,1.36627,78978.241434495,0
+HIHO.US,D,20120302,000000,1.23857,1.3817,1.23857,1.33072,21776.140117374,0
+HIHO.US,D,20120305,000000,1.32566,1.3817,1.26916,1.3817,66586.829569064,0
+HIHO.US,D,20120306,000000,1.37168,1.45858,1.37168,1.40742,103803.52014759,0
+HIHO.US,D,20120307,000000,1.4279,1.4279,1.32566,1.32566,6594.6739067713,0
+HIHO.US,D,20120308,000000,1.42276,1.4279,1.40742,1.40742,3159.0861138082,0
+HIHO.US,D,20120309,000000,1.41247,1.41247,1.27955,1.29976,23622.387549841,0
+HIHO.US,D,20120312,000000,1.29976,1.39713,1.28442,1.28442,5832.6614051635,0
+HIHO.US,D,20120313,000000,1.3049,1.31022,1.26916,1.27955,27651.25650477,0
+HIHO.US,D,20120314,000000,1.27955,1.27955,1.25897,1.27955,18956.693861426,0
+HIHO.US,D,20120315,000000,1.27955,1.3049,1.2744,1.3049,10984.95450532,0
+HIHO.US,D,20120316,000000,1.32566,1.37168,1.25897,1.34577,9470.7268056967,0
+HIHO.US,D,20120319,000000,1.34091,1.34091,1.29976,1.3049,51883.254055897,0
+HIHO.US,D,20120320,000000,1.2744,1.34091,1.2744,1.34091,17009.207625174,0
+HIHO.US,D,20120321,000000,1.3049,1.32061,1.25383,1.25383,25548.102000332,0
+HIHO.US,D,20120322,000000,1.31022,1.34091,1.24878,1.26916,6331.2352990726,0
+HIHO.US,D,20120323,000000,1.25897,1.25897,1.23857,1.24363,3987.5025619847,0
+HIHO.US,D,20120326,000000,1.25383,1.25383,1.22296,1.22296,6517.3840673225,0
+HIHO.US,D,20120327,000000,1.25383,1.25383,1.20275,1.24878,23489.579656704,0
+HIHO.US,D,20120328,000000,1.24878,1.24878,1.20789,1.21799,5951.3176375567,0
+HIHO.US,D,20120329,000000,1.18217,1.25383,1.17207,1.24363,24356.096729961,0
+HIHO.US,D,20120330,000000,1.21799,1.24878,1.17207,1.23343,3315.8429712818,0
+HIHO.US,D,20120402,000000,1.1616,1.24363,1.14635,1.23857,21777.228706662,0
+HIHO.US,D,20120403,000000,1.1616,1.23343,1.15655,1.15655,1200.7139846763,0
+HIHO.US,D,20120404,000000,1.18217,1.40742,1.17684,1.28965,449130.16844762,0
+HIHO.US,D,20120405,000000,1.27955,1.35606,1.12605,1.17684,109751.57201728,0
+HIHO.US,D,20120409,000000,1.17684,1.17684,1.07984,1.08507,44661.552719231,0
+HIHO.US,D,20120410,000000,1.09013,1.12605,1.05944,1.05944,23927.192550484,0
+HIHO.US,D,20120411,000000,1.05944,1.1514,1.05944,1.12605,25793.034590135,0
+HIHO.US,D,20120412,000000,1.10042,1.17207,1.0747,1.08507,28842.173185855,0
+HIHO.US,D,20120413,000000,1.09013,1.09013,1.06459,1.06459,6485.8149779702,0
+HIHO.US,D,20120416,000000,1.07984,1.07984,1.02362,1.06459,30987.782672524,0
+HIHO.US,D,20120417,000000,1.03896,1.05944,0.931573,1.02362,59359.685285957,0
+HIHO.US,D,20120418,000000,1.02362,1.02362,0.972451,1.01333,18946.896557833,0
+HIHO.US,D,20120419,000000,0.987705,1.02362,0.977412,0.977412,11751.32136408,0
+HIHO.US,D,20120420,000000,0.997711,1.06459,0.977412,1.02362,16626.024195793,0
+HIHO.US,D,20120423,000000,1.01333,1.04392,1.01333,1.04392,8363.6314997894,0
+HIHO.US,D,20120424,000000,1.02362,1.02362,0.992845,0.992845,2536.4130410659,0
+HIHO.US,D,20120425,000000,0.982643,1.02362,0.962163,1.01333,2933.7481311899,0
+HIHO.US,D,20120426,000000,1.00304,1.00304,0.982643,0.982643,4732.0976349843,0
+HIHO.US,D,20120427,000000,0.997711,1.02362,0.982643,1.02362,2933.7481311899,0
+HIHO.US,D,20120430,000000,1.02362,1.02362,1.01838,1.01838,6889.6816038223,0
+HIHO.US,D,20120501,000000,0.997711,1.00304,0.997711,1.00304,2148.8752545339,0
+HIHO.US,D,20120502,000000,1.01838,1.02876,1.01333,1.02876,2590.8425054664,0
+HIHO.US,D,20120503,000000,1.01838,1.02362,1.01838,1.02362,584.57244766197,0
+HIHO.US,D,20120504,000000,1.04392,1.04392,0.997711,0.997711,6826.5434251177,0
+HIHO.US,D,20120507,000000,0.977412,1.01838,0.972451,0.997711,20773.549383117,0
+HIHO.US,D,20120508,000000,0.972451,0.997711,0.972451,0.997711,7742.047016335,0
+HIHO.US,D,20120509,000000,0.972451,0.987705,0.947006,0.95711,18692.166664439,0
+HIHO.US,D,20120510,000000,0.951966,0.951966,0.926336,0.926336,11760.030078384,0
+HIHO.US,D,20120511,000000,0.9211,0.997711,0.859645,0.982643,15093.290478275,0
+HIHO.US,D,20120514,000000,0.941678,0.977412,0.905759,0.905759,9909.4282887652,0
+HIHO.US,D,20120515,000000,0.895563,0.895563,0.834291,0.834291,26380.872805661,0
+HIHO.US,D,20120516,000000,0.834291,0.926336,0.834291,0.895563,10103.197182031,0
+HIHO.US,D,20120517,000000,0.900523,0.900523,0.895563,0.895563,6949.5540146629,0
+HIHO.US,D,20120518,000000,0.895563,0.916139,0.859645,0.870025,34915.412823668,0
+HIHO.US,D,20120521,000000,0.864881,0.895563,0.82391,0.885366,9239.9458766383,0
+HIHO.US,D,20120522,000000,0.859645,0.859645,0.844671,0.844671,11181.98916645,0
+HIHO.US,D,20120523,000000,0.849539,0.849539,0.808478,0.813714,15047.569728177,0
+HIHO.US,D,20120524,000000,0.772559,0.808478,0.772559,0.777887,3617.3822040609,0
+HIHO.US,D,20120525,000000,0.783032,0.783032,0.742337,0.75731,18683.457950134,0
+HIHO.US,D,20120529,000000,0.772559,0.793045,0.76769,0.76769,6658.900674764,0
+HIHO.US,D,20120530,000000,0.783032,0.783032,0.76769,0.783032,6430.2969242816,0
+HIHO.US,D,20120531,000000,0.76769,0.783032,0.76769,0.76769,4299.9276876439,0
+HIHO.US,D,20120601,000000,0.783032,0.783032,0.783032,0.783032,851.27682322469,0
+HIHO.US,D,20120604,000000,0.783032,0.783032,0.783032,0.783032,251.46412553057,0
+HIHO.US,D,20120605,000000,0.783032,0.783032,0.747389,0.762546,16790.401178283,0
+HIHO.US,D,20120606,000000,0.900523,0.900523,0.818766,0.849539,25607.974411173,0
+HIHO.US,D,20120607,000000,0.8545,0.8545,0.829146,0.829146,1272.560877685,0
+HIHO.US,D,20120608,000000,0.829146,0.829146,0.829146,0.829146,1950.7520041159,0
+HIHO.US,D,20120611,000000,0.829146,0.839435,0.798189,0.808478,7381.7239620033,0
+HIHO.US,D,20120612,000000,0.803425,0.849539,0.772559,0.772559,9625.3064845943,0
+HIHO.US,D,20120613,000000,0.803425,0.813714,0.793045,0.808478,6366.070156289,0
+HIHO.US,D,20120614,000000,0.839435,0.839435,0.839435,0.839435,932.92101982552,0
+HIHO.US,D,20120615,000000,0.829146,0.829146,0.772559,0.772559,10943.588112375,0
+HIHO.US,D,20120619,000000,0.798189,0.798189,0.76769,0.76769,5642.1582797616,0
+HIHO.US,D,20120620,000000,0.798189,0.808478,0.747389,0.772559,2993.6205420306,0
+HIHO.US,D,20120621,000000,0.772559,0.772559,0.772559,0.772559,2251.202647607,0
+HIHO.US,D,20120622,000000,0.798189,0.798189,0.793045,0.793045,876.31437684895,0
+HIHO.US,D,20120625,000000,0.76769,0.829146,0.76769,0.813714,22274.714011283,0
+HIHO.US,D,20120626,000000,0.76769,0.813714,0.76769,0.813714,4046.2863835373,0
+HIHO.US,D,20120627,000000,0.900523,0.900523,0.813714,0.864881,13661.795564539,0
+HIHO.US,D,20120628,000000,0.82391,0.844671,0.76769,0.76769,12429.512490511,0
+HIHO.US,D,20120629,000000,0.772651,0.844487,0.772651,0.844487,8402.8207141578,0
+HIHO.US,D,20120702,000000,0.839435,0.839435,0.839435,0.839435,5857.6989587878,0
+HIHO.US,D,20120703,000000,0.834291,0.839435,0.818766,0.818766,5223.0514038773,0
+HIHO.US,D,20120705,000000,0.849539,0.8545,0.849539,0.8545,13752.148475445,0
+HIHO.US,D,20120706,000000,0.895563,0.972451,0.895563,0.962163,15555.940925679,0
+HIHO.US,D,20120709,000000,0.962163,0.962163,0.947006,0.95711,5202.3682074051,0
+HIHO.US,D,20120710,000000,0.947006,0.947006,0.87517,0.936534,7166.1832829772,0
+HIHO.US,D,20120712,000000,0.931573,0.936534,0.931573,0.936534,3910.2127225359,0
+HIHO.US,D,20120713,000000,0.86635,0.87517,0.86635,0.87517,584.57244766197,0
+HIHO.US,D,20120716,000000,0.89051,0.895563,0.89051,0.895563,1950.7520041159,0
+HIHO.US,D,20120717,000000,0.870025,0.870025,0.870025,0.870025,855.63118037673,0
+HIHO.US,D,20120718,000000,0.885366,0.885366,0.885366,0.885366,687.98843002302,0
+HIHO.US,D,20120719,000000,0.87517,0.87517,0.87517,0.87517,584.57244766197,0
+HIHO.US,D,20120720,000000,0.895563,1.02362,0.8545,0.972451,21327.641330714,0
+HIHO.US,D,20120723,000000,0.987705,0.987705,0.931573,0.931573,2384.0105407443,0
+HIHO.US,D,20120724,000000,0.95711,0.95711,0.95711,0.95711,584.57244766197,0
+HIHO.US,D,20120725,000000,0.951966,0.951966,0.951966,0.951966,2354.618629968,0
+HIHO.US,D,20120726,000000,0.951966,0.972451,0.951966,0.972451,2584.3109697384,0
+HIHO.US,D,20120727,000000,0.931573,0.936534,0.905759,0.9211,9917.0484137812,0
+HIHO.US,D,20120730,000000,0.885366,0.885366,0.777887,0.793045,44452.543575933,0
+HIHO.US,D,20120731,000000,0.81895,0.856154,0.81895,0.856154,2515.7298445937,0
+HIHO.US,D,20120802,000000,0.793045,0.793045,0.763097,0.772559,3831.8342937991,0
+HIHO.US,D,20120803,000000,0.788176,0.788176,0.76769,0.76769,3091.5935779516,0
+HIHO.US,D,20120806,000000,0.75235,0.75235,0.721668,0.721668,7666.9343554623,0
+HIHO.US,D,20120807,000000,0.726721,0.726721,0.721668,0.721668,8595.5010181357,0
+HIHO.US,D,20120808,000000,0.726721,0.731773,0.721668,0.731773,24997.275820599,0
+HIHO.US,D,20120809,000000,0.721668,0.76769,0.721668,0.76769,3910.2127225359,0
+HIHO.US,D,20120813,000000,0.772559,1.34577,0.772559,1.02362,595790.36027492,0
+HIHO.US,D,20120814,000000,1.10042,1.14635,0.931573,0.997711,116289.63928107,0
+HIHO.US,D,20120815,000000,0.926336,1.02876,0.926336,1.02876,10212.056110832,0
+HIHO.US,D,20120816,000000,1.13606,1.13606,0.972727,1.05403,18953.428093562,0
+HIHO.US,D,20120817,000000,1.04915,1.05944,0.977503,0.977503,20027.865720828,0
+HIHO.US,D,20120820,000000,1.01838,1.03372,1.01838,1.01838,3583.6359361326,0
+HIHO.US,D,20120821,000000,1.03372,1.05403,1.03372,1.04392,7804.0966057517,0
+HIHO.US,D,20120822,000000,1.02876,1.02876,1.02362,1.02362,3402.9301143227,0
+HIHO.US,D,20120823,000000,1.01333,1.01333,0.982643,1.01333,5086.9777428759,0
+HIHO.US,D,20120824,000000,1.01333,1.01333,0.997711,1.01333,8640.1331789442,0
+HIHO.US,D,20120827,000000,1.01333,1.12605,0.999092,1.05403,77718.743628265,0
+HIHO.US,D,20120828,000000,1.12605,1.31528,1.08342,1.1616,212776.75082394,0
+HIHO.US,D,20120829,000000,1.07984,1.13119,1.03896,1.03896,51080.963750633,0
+HIHO.US,D,20120830,000000,1.06459,1.14129,1.06459,1.14129,7771.4389271113,0
+HIHO.US,D,20120831,000000,1.04915,1.10042,1.01333,1.10042,20937.926365606,0
+HIHO.US,D,20120904,000000,1.08507,1.12605,1.08507,1.10042,10610.479790244,0
+HIHO.US,D,20120905,000000,1.10042,1.10042,1.08654,1.09931,4414.2295628851,0
+HIHO.US,D,20120906,000000,1.04915,1.04998,1.04915,1.04998,2165.2040938541,0
+HIHO.US,D,20120907,000000,1.0747,1.08507,1.0747,1.08507,7071.4760149202,0
+HIHO.US,D,20120910,000000,1.05403,1.09536,1.04915,1.06955,23016.043316418,0
+HIHO.US,D,20120911,000000,1.06937,1.06946,1.03896,1.06863,1853.8675574829,0
+HIHO.US,D,20120912,000000,1.03372,1.06955,1.03372,1.06459,6666.52079978,0
+HIHO.US,D,20120913,000000,0.967307,1.05944,0.967307,1.02362,26461.428412974,0
+HIHO.US,D,20120914,000000,1.02362,1.05944,1.02362,1.05403,16156.842212661,0
+HIHO.US,D,20120917,000000,1.01838,1.01838,1.01838,1.01838,978.64176992199,0
+HIHO.US,D,20120918,000000,1.04915,1.04915,1.02362,1.02362,5273.1265111258,0
+HIHO.US,D,20120919,000000,1.02876,1.05403,1.02362,1.02362,6295.3118525683,0
+HIHO.US,D,20120920,000000,1.05403,1.05403,1.00304,1.00304,14651.323227342,0
+HIHO.US,D,20120921,000000,1.02362,1.03372,1.02362,1.02876,3345.2348820581,0
+HIHO.US,D,20120924,000000,1.04915,1.04915,1.00304,1.01333,15917.352569298,0
+HIHO.US,D,20120925,000000,1.01333,1.01333,0.997711,0.997711,6932.1365860548,0
+HIHO.US,D,20120926,000000,1.00304,1.00809,1.00304,1.00745,8402.8207141578,0
+HIHO.US,D,20120927,000000,1.00809,1.00809,1.00809,1.00809,15049.746906754,0
+HIHO.US,D,20120928,000000,1.00809,1.00809,0.972451,0.977412,16122.007355445,0
+HIHO.US,D,20121001,000000,0.997711,1.01333,0.977412,1.00304,5978.532369757,0
+HIHO.US,D,20121002,000000,1.00304,1.00304,1.00304,1.00304,584.57244766197,0
+HIHO.US,D,20121003,000000,1.00809,1.00809,0.997711,0.997711,5543.0966545526,0
+HIHO.US,D,20121004,000000,0.992845,0.997711,0.987705,0.996889,7617.9478375018,0
+HIHO.US,D,20121005,000000,0.977412,0.982643,0.951966,0.962163,44561.402504734,0
+HIHO.US,D,20121008,000000,0.962163,0.987705,0.931573,0.962255,16789.312588995,0
+HIHO.US,D,20121009,000000,0.95711,0.95711,0.921192,0.951966,3709.9122935419,0
+HIHO.US,D,20121010,000000,0.95711,0.95711,0.951966,0.95711,2536.4130410659,0
+HIHO.US,D,20121011,000000,0.997711,1.01333,0.967307,1.01259,3671.8116684615,0
+HIHO.US,D,20121012,000000,0.997711,1.04392,0.997711,1.04392,13448.432064089,0
+HIHO.US,D,20121015,000000,0.982643,0.982643,0.977412,0.977412,978.64176992199,0
+HIHO.US,D,20121016,000000,0.936534,1.04915,0.905851,0.951966,21417.994241619,0
+HIHO.US,D,20121018,000000,1.03896,1.03896,1.03896,1.03896,2897.8246846856,0
+HIHO.US,D,20121019,000000,1.01838,1.01838,0.941678,0.962163,14654.588995206,0
+HIHO.US,D,20121022,000000,0.977412,0.987705,0.96253,0.96253,7445.950729996,0
+HIHO.US,D,20121023,000000,0.972451,0.972543,0.931573,0.931573,4516.5569559581,0
+HIHO.US,D,20121024,000000,0.936534,0.954814,0.936534,0.954814,3323.4630962979,0
+HIHO.US,D,20121025,000000,0.916139,0.947006,0.905759,0.947006,1306.3071456133,0
+HIHO.US,D,20121026,000000,0.921192,0.947006,0.921192,0.947006,2157.583968838,0
+HIHO.US,D,20121031,000000,0.936534,0.962163,0.9211,0.962163,11139.534184217,0
+HIHO.US,D,20121101,000000,0.962163,0.962163,0.936534,0.936534,6443.3599957378,0
+HIHO.US,D,20121102,000000,0.947006,0.967215,0.947006,0.952058,8565.0205180714,0
+HIHO.US,D,20121105,000000,0.951966,0.969512,0.947006,0.969512,978.64176992199,0
+HIHO.US,D,20121106,000000,0.972451,0.972451,0.952058,0.957294,1715.6167179055,0
+HIHO.US,D,20121107,000000,0.952058,0.952058,0.952058,0.952058,1057.0201986588,0
+HIHO.US,D,20121108,000000,0.947006,0.947006,0.941678,0.947006,14417.276530419,0
+HIHO.US,D,20121109,000000,0.972359,0.997711,0.926336,0.992845,7632.0994982459,0
+HIHO.US,D,20121112,000000,0.982643,1.01838,0.982643,1.01838,11714.309328287,0
+HIHO.US,D,20121113,000000,1.01333,1.01333,1.01333,1.01333,584.57244766197,0
+HIHO.US,D,20121114,000000,1.01333,1.01333,1.01333,1.01333,584.57244766197,0
+HIHO.US,D,20121115,000000,0.951966,1.01838,0.9211,1.00304,55602.963653032,0
+HIHO.US,D,20121116,000000,0.992845,1.01838,0.992845,0.997711,15824.822479817,0
+HIHO.US,D,20121120,000000,1.00304,1.01333,0.926336,0.997711,3971.1737226645,0
+HIHO.US,D,20121121,000000,1.00984,1.00984,0.962163,0.962163,6641.4832461558,0
+HIHO.US,D,20121126,000000,0.95711,1.01838,0.95711,1.01838,5133.7870822604,0
+HIHO.US,D,20121127,000000,0.972451,1.01838,0.931573,0.941678,17248.697268537,0
+HIHO.US,D,20121128,000000,0.972451,0.972451,0.972451,0.972451,391.892143684,0
+HIHO.US,D,20121130,000000,0.972451,0.972451,0.936534,0.936534,29714.133205551,0
+HIHO.US,D,20121203,000000,0.967307,0.972451,0.926336,0.926336,24425.766444393,0
+HIHO.US,D,20121204,000000,0.926336,0.926336,0.89051,0.89051,18202.301484833,0
+HIHO.US,D,20121205,000000,0.895563,0.900523,0.89051,0.89051,994.97060924216,0
+HIHO.US,D,20121206,000000,0.946914,0.946914,0.89051,0.89051,5862.0533159398,0
+HIHO.US,D,20121207,000000,0.885366,0.946914,0.885366,0.9211,6839.6064965738,0
+HIHO.US,D,20121211,000000,0.947006,0.951415,0.947006,0.947006,12306.501900965,0
+HIHO.US,D,20121213,000000,0.910903,0.947006,0.910903,0.910903,7449.21649786,0
+HIHO.US,D,20121214,000000,0.936534,0.945811,0.895563,0.895563,15399.184068205,0
+HIHO.US,D,20121217,000000,0.9211,0.9211,0.916139,0.9211,2933.7481311899,0
+HIHO.US,D,20121218,000000,0.9211,1.01838,0.9211,0.9211,70051.809272803,0
+HIHO.US,D,20121219,000000,0.9211,0.936534,0.9211,0.936534,42680.320215051,0
+HIHO.US,D,20121220,000000,0.921192,0.941678,0.921008,0.931573,22871.260941113,0
+HIHO.US,D,20121221,000000,0.905759,0.905759,0.905759,0.905759,584.57244766197,0
+HIHO.US,D,20121224,000000,0.916139,0.9211,0.87517,0.9211,1780.9320751862,0
+HIHO.US,D,20121226,000000,0.880314,0.880314,0.844671,0.875078,20628.767007811,0
+HIHO.US,D,20121227,000000,0.8545,0.95711,0.8545,0.95711,13100.083491926,0
+HIHO.US,D,20121228,000000,0.951966,1.12605,0.947006,1.02876,98453.103797012,0
+HIHO.US,D,20121231,000000,1.02876,1.02876,0.962163,0.967215,10329.623753937,0
+HIHO.US,D,20130102,000000,0.962163,1.01838,0.957661,0.997711,10647.491826036,0
+HIHO.US,D,20130103,000000,0.947006,0.95711,0.910903,0.910903,21743.482438734,0
+HIHO.US,D,20130104,000000,0.947006,0.967307,0.947006,0.967307,5597.5261189531,0
+HIHO.US,D,20130107,000000,0.962163,0.972451,0.962163,0.972451,12458.904401287,0
+HIHO.US,D,20130108,000000,0.962163,0.972451,0.926336,0.941678,23641.982157025,0
+HIHO.US,D,20130109,000000,0.931573,0.931573,0.931573,0.931573,197.03466113001,0
+HIHO.US,D,20130110,000000,0.926336,0.926336,0.926336,0.926336,4101.8044372259,0
+HIHO.US,D,20130111,000000,0.941678,0.941678,0.921192,0.941678,9507.7388414891,0
+HIHO.US,D,20130114,000000,0.941678,0.972451,0.941678,0.972451,1366.1795564539,0
+HIHO.US,D,20130115,000000,0.95711,0.95711,0.95711,0.95711,1950.7520041159,0
+HIHO.US,D,20130116,000000,0.916139,0.916139,0.916139,0.916139,197.03466113001,0
+HIHO.US,D,20130117,000000,0.905851,0.9211,0.905851,0.916139,6336.6782455127,0
+HIHO.US,D,20130118,000000,0.916139,0.916139,0.916139,0.916139,4101.8044372259,0
+HIHO.US,D,20130122,000000,0.916139,0.927439,0.916139,0.9211,9673.2044132667,0
+HIHO.US,D,20130123,000000,0.910903,0.931573,0.910903,0.931573,782.69569807999,0
+HIHO.US,D,20130124,000000,0.9211,0.92358,0.9211,0.9211,2349.175683528,0
+HIHO.US,D,20130125,000000,0.9211,0.936534,0.9211,0.936534,2459.1232016171,0
+HIHO.US,D,20130128,000000,0.905759,0.905759,0.905759,0.905759,1171.3220739,0
+HIHO.US,D,20130129,000000,0.900523,0.911271,0.900523,0.910903,29488.795222933,0
+HIHO.US,D,20130130,000000,0.926336,0.931573,0.9211,0.9211,584.57244766197,0
+HIHO.US,D,20130131,000000,0.905759,0.905759,0.905759,0.905759,1368.35673503,0
+HIHO.US,D,20130201,000000,0.921008,0.921008,0.900523,0.900523,4512.2025988061,0
+HIHO.US,D,20130204,000000,0.910903,0.910903,0.864881,0.895563,18290.477217163,0
+HIHO.US,D,20130205,000000,0.895563,0.895563,0.87517,0.87517,10200.081628664,0
+HIHO.US,D,20130206,000000,0.885366,0.885366,0.87517,0.885366,5006.4221355631,0
+HIHO.US,D,20130207,000000,0.87517,0.885366,0.870025,0.885366,1073.349037979,0
+HIHO.US,D,20130208,000000,0.885366,0.89051,0.874986,0.89051,10843.437897878,0
+HIHO.US,D,20130211,000000,0.910903,0.910903,0.89051,0.900523,37800.174436898,0
+HIHO.US,D,20130212,000000,0.880314,0.880314,0.87517,0.87517,687.98843002302,0
+HIHO.US,D,20130213,000000,0.87517,0.900523,0.87517,0.900523,8723.9545541211,0
+HIHO.US,D,20130214,000000,0.900523,0.900523,0.895563,0.895563,7425.2675335238,0
+HIHO.US,D,20130215,000000,0.87517,0.89051,0.864881,0.89051,11236.418630851,0
+HIHO.US,D,20130220,000000,0.844671,0.87517,0.844671,0.87517,1326.9903420855,0
+HIHO.US,D,20130221,000000,0.895563,0.895563,0.885366,0.89051,9657.9641632346,0
+HIHO.US,D,20130222,000000,0.895563,0.895563,0.895563,0.895563,1950.7520041159,0
+HIHO.US,D,20130225,000000,0.870025,0.870025,0.847795,0.864881,978.64176992199,0
+HIHO.US,D,20130226,000000,0.890418,0.895563,0.849631,0.888581,1419.5204315665,0
+HIHO.US,D,20130227,000000,0.854224,0.864973,0.849539,0.864973,4886.6773138819,0
+HIHO.US,D,20130228,000000,0.895563,0.905759,0.87517,0.900523,9571.9656094817,0
+HIHO.US,D,20130301,000000,0.87517,0.880314,0.87517,0.880314,1812.5011645385,0
+HIHO.US,D,20130304,000000,0.880314,0.895563,0.87517,0.87517,2585.3995590264,0
+HIHO.US,D,20130305,000000,0.885366,0.885366,0.87517,0.87517,1950.7520041159,0
+HIHO.US,D,20130306,000000,0.885366,0.905667,0.880314,0.905667,3421.4361322189,0
+HIHO.US,D,20130307,000000,0.880314,0.880314,0.880314,0.880314,4686.3768848878,0
+HIHO.US,D,20130308,000000,0.885366,0.885366,0.885366,0.885366,197.03466113001,0
+HIHO.US,D,20130311,000000,0.895563,0.895563,0.895563,0.895563,197.03466113001,0
+HIHO.US,D,20130312,000000,0.885366,0.905759,0.885366,0.905759,1555.5940925679,0
+HIHO.US,D,20130313,000000,0.895563,0.895563,0.880314,0.880314,6835.2521394218,0
+HIHO.US,D,20130314,000000,0.89051,0.997711,0.844671,0.859645,126749.89374957,0
+HIHO.US,D,20130315,000000,0.885366,0.900523,0.885366,0.900523,5081.5347964359,0
+HIHO.US,D,20130318,000000,0.941678,0.947006,0.926336,0.931573,9894.188038733,0
+HIHO.US,D,20130319,000000,0.931573,0.931573,0.931573,0.931573,1559.9484497199,0
+HIHO.US,D,20130320,000000,0.931573,0.936534,0.931573,0.936534,788.13864452005,0
+HIHO.US,D,20130325,000000,0.931573,0.931665,0.9211,0.921192,67606.83773193,0
+HIHO.US,D,20130326,000000,0.890418,0.895563,0.890418,0.895563,1344.4077706937,0
+HIHO.US,D,20130327,000000,0.874894,0.911087,0.874894,0.911087,3683.7861506296,0
+HIHO.US,D,20130401,000000,0.932032,0.932032,0.88013,0.88013,3936.3388654482,0
+HIHO.US,D,20130403,000000,0.874894,0.874894,0.874894,0.874894,575.86373335788,0
+HIHO.US,D,20130404,000000,0.874894,0.874894,0.859185,0.874894,9248.6545909424,0
+HIHO.US,D,20130405,000000,0.903554,0.903554,0.895563,0.895563,11961.419096666,0
+HIHO.US,D,20130408,000000,0.923672,0.923672,0.859185,0.869658,21770.697170934,0
+HIHO.US,D,20130410,000000,0.88013,0.932032,0.88013,0.932032,625.93884060639,0
+HIHO.US,D,20130411,000000,0.916508,0.916508,0.895563,0.897951,9008.076358292,0
+HIHO.US,D,20130412,000000,0.926888,0.926888,0.895563,0.895655,4226.9922053471,0
+HIHO.US,D,20130415,000000,0.896665,0.896665,0.88013,0.895563,6920.1621038866,0
+HIHO.US,D,20130416,000000,0.906035,0.926888,0.906035,0.910995,4956.3470283146,0
+HIHO.US,D,20130418,000000,0.911087,0.911087,0.88702,0.88702,600.90128698213,0
+HIHO.US,D,20130419,000000,0.869658,0.877925,0.869658,0.869658,2878.2300775014,0
+HIHO.US,D,20130423,000000,0.874894,0.910995,0.874802,0.910995,17288.975072192,0
+HIHO.US,D,20130424,000000,0.88013,0.909802,0.874894,0.874894,3031.7211671109,0
+HIHO.US,D,20130425,000000,0.911087,0.911087,0.911087,0.911087,192.68030397797,0
+HIHO.US,D,20130426,000000,0.885274,0.900707,0.859185,0.900707,6067.7966913739,0
+HIHO.US,D,20130501,000000,0.900707,0.900707,0.869658,0.874894,5908.8626553243,0
+HIHO.US,D,20130502,000000,0.911087,0.911087,0.890418,0.890418,1539.2652532477,0
+HIHO.US,D,20130503,000000,0.890418,0.890418,0.890418,0.890418,764.1896801838,0
+HIHO.US,D,20130506,000000,0.885274,0.890418,0.869658,0.88013,15193.440692771,0
+HIHO.US,D,20130507,000000,0.88013,0.885274,0.88013,0.88013,1335.6990563896,0
+HIHO.US,D,20130509,000000,0.885274,0.885274,0.874894,0.874894,2878.2300775014,0
+HIHO.US,D,20130510,000000,0.885274,0.885274,0.869658,0.869658,628.11601918241,0
+HIHO.US,D,20130515,000000,0.869658,0.869658,0.869658,0.869658,6143.9979415347,0
+HIHO.US,D,20130516,000000,0.88013,0.88013,0.874894,0.88013,12323.919329574,0
+HIHO.US,D,20130517,000000,0.885274,0.885274,0.885274,0.885274,1029.8054664585,0
+HIHO.US,D,20130520,000000,0.885274,0.910995,0.874894,0.910995,9220.3512694541,0
+HIHO.US,D,20130521,000000,0.911087,0.911087,0.911087,0.911087,5374.3653149109,0
+HIHO.US,D,20130522,000000,0.874894,0.890418,0.874894,0.890418,7817.1596772078,0
+HIHO.US,D,20130523,000000,0.911087,1.68172,0.900707,1.17161,3173231.2430167,0
+HIHO.US,D,20130524,000000,1.07791,1.14037,0.958029,0.989448,397815.15800007,0
+HIHO.US,D,20130528,000000,1.02563,1.02563,0.91908,0.926888,127989.79694862,0
+HIHO.US,D,20130529,000000,0.926888,0.932032,0.890694,0.906035,153989.66350347,0
+HIHO.US,D,20130530,000000,0.921744,1.17657,0.921744,0.968685,809443.42547571,0
+HIHO.US,D,20130531,000000,0.979066,0.979432,0.942321,0.973646,39994.770441528,0
+HIHO.US,D,20130603,000000,0.968685,0.968685,0.921744,0.952793,34277.499500894,0
+HIHO.US,D,20130604,000000,0.958029,0.979066,0.937819,0.942504,24116.607086598,0
+HIHO.US,D,20130605,000000,0.958029,0.999826,0.952793,0.987793,17701.550412348,0
+HIHO.US,D,20130606,000000,0.979066,1.01526,0.958029,0.994588,16933.006375012,0
+HIHO.US,D,20130607,000000,1.00561,1.08315,1.00515,1.00727,33126.860623467,0
+HIHO.US,D,20130610,000000,0.999826,1.11419,0.994588,1.01526,22367.244100765,0
+HIHO.US,D,20130611,000000,0.994588,0.994588,0.98421,0.98935,6260.4769953519,0
+HIHO.US,D,20130612,000000,0.973738,0.989448,0.968685,0.968685,7346.889104787,0
+HIHO.US,D,20130613,000000,0.968685,1.0362,0.968685,1.0102,15584.244247167,0
+HIHO.US,D,20130614,000000,0.994588,1.04952,0.994588,1.00515,14689.423852422,0
+HIHO.US,D,20130617,000000,0.999826,0.999826,0.979066,0.989448,4607.998456151,0
+HIHO.US,D,20130618,000000,0.989448,0.989448,0.963356,0.963356,7192.3094258894,0
+HIHO.US,D,20130619,000000,0.979066,0.999826,0.963356,0.989448,31449.344530641,0
+HIHO.US,D,20130620,000000,0.989448,0.989448,0.926888,0.932032,28377.345559874,0
+HIHO.US,D,20130621,000000,0.921836,0.947648,0.921836,0.947648,9985.6295389259,0
+HIHO.US,D,20130624,000000,0.947557,0.947557,0.947557,0.947557,271.05873271477,0
+HIHO.US,D,20130625,000000,0.942504,0.963356,0.937176,0.958029,49147.629175126,0
+HIHO.US,D,20130626,000000,0.958029,0.963356,0.942504,0.947648,40271.272120683,0
+HIHO.US,D,20130627,000000,0.942504,0.947648,0.921744,0.926888,83806.134926823,0
+HIHO.US,D,20130628,000000,0.958029,1.03097,0.916508,0.937176,204383.72741338,0
+HIHO.US,D,20130701,000000,0.952793,0.958029,0.947648,0.952793,28423.06630997,0
+HIHO.US,D,20130702,000000,0.958029,0.98421,0.952793,0.973738,18920.770414921,0
+HIHO.US,D,20130703,000000,0.989448,0.994588,0.989448,0.990456,6339.9440133767,0
+HIHO.US,D,20130705,000000,0.973738,0.978146,0.968685,0.973738,4466.4818487096,0
+HIHO.US,D,20130708,000000,0.973738,0.989448,0.968685,0.989448,26791.270967241,0
+HIHO.US,D,20130709,000000,0.973738,0.989448,0.911087,0.989448,44855.321612498,0
+HIHO.US,D,20130710,000000,0.98421,0.98421,0.98421,0.98421,764.1896801838,0
+HIHO.US,D,20130711,000000,0.989448,0.989448,0.973738,0.973738,4800.678760129,0
+HIHO.US,D,20130712,000000,0.973738,0.979066,0.963356,0.963356,3458.4481680113,0
+HIHO.US,D,20130715,000000,0.958029,0.968685,0.937176,0.953344,42002.129088621,0
+HIHO.US,D,20130716,000000,0.952793,0.973738,0.947648,0.958029,26975.242556915,0
+HIHO.US,D,20130717,000000,0.952793,0.98421,0.952793,0.958029,17357.556197338,0
+HIHO.US,D,20130718,000000,0.952793,0.968685,0.947648,0.947648,11948.35602521,0
+HIHO.US,D,20130719,000000,0.963356,0.976402,0.963356,0.976402,2428.6427015528,0
+HIHO.US,D,20130722,000000,0.989448,0.989448,0.968685,0.969053,1680.7818606892,0
+HIHO.US,D,20130723,000000,0.979066,0.979066,0.963356,0.979066,5187.1279573729,0
+HIHO.US,D,20130724,000000,0.968685,0.973738,0.947648,0.973738,17662.361197981,0
+HIHO.US,D,20130725,000000,0.979066,0.979066,0.947648,0.947648,5202.3682074051,0
+HIHO.US,D,20130726,000000,0.963356,0.963356,0.947648,0.963265,4800.678760129,0
+HIHO.US,D,20130729,000000,0.973738,1.09858,0.973738,0.989448,236539.56639193,0
+HIHO.US,D,20130730,000000,0.989448,1.02563,0.989448,0.989448,21316.755437834,0
+HIHO.US,D,20130731,000000,0.999826,1.00616,0.989448,0.989448,10227.296360864,0
+HIHO.US,D,20130801,000000,0.989448,1.00286,0.989448,1.00286,11291.936684539,0
+HIHO.US,D,20130802,000000,1.01526,1.04162,1.0102,1.0102,8446.3642856782,0
+HIHO.US,D,20130805,000000,1.04162,1.04649,1.0102,1.01526,34291.651161638,0
+HIHO.US,D,20130806,000000,1.0362,1.12999,1.0102,1.02041,214584.89763133,0
+HIHO.US,D,20130807,000000,1.04162,1.0882,1.02041,1.04162,27466.196325808,0
+HIHO.US,D,20130808,000000,1.0419,1.0419,1.02049,1.03097,18391.716020947,0
+HIHO.US,D,20130809,000000,1.05182,1.0882,1.02041,1.06744,20999.975955022,0
+HIHO.US,D,20130812,000000,1.0882,1.12999,1.0362,1.04162,46197.552204616,0
+HIHO.US,D,20130813,000000,1.09803,1.09803,1.05779,1.08499,5426.6176007354,0
+HIHO.US,D,20130814,000000,1.11952,1.11952,1.04649,1.10905,31868.451406525,0
+HIHO.US,D,20130815,000000,1.08315,1.10381,1.08315,1.08323,19336.611522942,0
+HIHO.US,D,20130816,000000,1.11952,1.11952,1.08351,1.1039,53951.573703118,0
+HIHO.US,D,20130819,000000,1.10914,1.11419,1.03097,1.1039,30740.672904145,0
+HIHO.US,D,20130820,000000,1.10914,1.10914,1.03106,1.09344,3359.3865428023,0
+HIHO.US,D,20130821,000000,1.09344,1.10381,1.06229,1.06229,10368.812968305,0
+HIHO.US,D,20130822,000000,1.06229,1.11419,1.06229,1.11419,11332.214488196,0
+HIHO.US,D,20130823,000000,1.1039,1.11952,1.09858,1.09858,14551.173012844,0
+HIHO.US,D,20130826,000000,1.0882,1.11952,1.08351,1.09344,7129.1712471848,0
+HIHO.US,D,20130827,000000,1.10914,1.10914,1.06744,1.10381,3936.3388654482,0
+HIHO.US,D,20130828,000000,1.11419,1.11952,1.08315,1.11952,39882.645744864,0
+HIHO.US,D,20130829,000000,1.1039,1.1039,1.0882,1.0882,13656.352618099,0
+HIHO.US,D,20130830,000000,1.07249,1.0882,1.07249,1.0882,960.1357520258,0
+HIHO.US,D,20130903,000000,1.14028,1.14028,1.04676,1.08296,19618.556148536,0
+HIHO.US,D,20130905,000000,1.08269,1.11952,1.08269,1.11952,11553.198113661,0
+HIHO.US,D,20130906,000000,1.09344,1.13523,1.06744,1.09858,9973.6550567578,0
+HIHO.US,D,20130909,000000,1.05182,1.13523,1.05182,1.09858,28755.086042814,0
+HIHO.US,D,20130910,000000,1.12999,1.13523,1.09344,1.11952,9446.7778413604,0
+HIHO.US,D,20130911,000000,1.13523,1.13523,1.06744,1.12467,34183.880822125,0
+HIHO.US,D,20130912,000000,1.12467,1.14037,1.12467,1.14037,10007.401324686,0
+HIHO.US,D,20130913,000000,1.13505,1.14028,1.09876,1.11952,20095.358256685,0
+HIHO.US,D,20130916,000000,1.14037,1.14037,1.09344,1.09344,1154.9932345798,0
+HIHO.US,D,20130917,000000,1.11952,1.12999,1.09858,1.11952,8717.423018393,0
+HIHO.US,D,20130918,000000,1.12467,1.12999,1.09867,1.11419,6192.9844594952,0
+HIHO.US,D,20130919,000000,1.12999,1.12999,1.09344,1.11952,52677.924236146,0
+HIHO.US,D,20130920,000000,1.14028,1.14028,1.10418,1.11952,18820.620200424,0
+HIHO.US,D,20130923,000000,1.1514,1.16114,1.06688,1.12981,24898.21419539,0
+HIHO.US,D,20130924,000000,1.11952,1.11952,1.06652,1.08774,19037.249468738,0
+HIHO.US,D,20130925,000000,1.08269,1.08774,1.07203,1.08774,6972.4143897112,0
+HIHO.US,D,20130926,000000,1.10363,1.13569,1.07726,1.12476,8665.1707325685,0
+HIHO.US,D,20130927,000000,1.10878,1.14083,1.10363,1.12476,3580.3701682685,0
+HIHO.US,D,20130930,000000,1.09288,1.13569,1.07231,1.11952,16113.29864114,0
+HIHO.US,D,20131001,000000,1.13008,1.13008,1.12476,1.13008,19948.398702803,0
+HIHO.US,D,20131002,000000,1.16187,1.16187,1.13008,1.14083,26680.234859864,0
+HIHO.US,D,20131003,000000,1.13569,1.13569,1.10363,1.10363,3012.1265599267,0
+HIHO.US,D,20131004,000000,1.12476,1.16739,1.12476,1.16187,31100.995958477,0
+HIHO.US,D,20131007,000000,1.10951,1.15672,1.10951,1.1514,25537.216107452,0
+HIHO.US,D,20131008,000000,1.15672,1.15672,1.10878,1.1514,13945.91736871,0
+HIHO.US,D,20131009,000000,1.15672,1.15672,1.14598,1.1514,5274.2151004138,0
+HIHO.US,D,20131010,000000,1.16187,1.16187,1.1514,1.1514,39574.574976356,0
+HIHO.US,D,20131011,000000,1.15672,1.3106,1.1514,1.3106,188468.55202265,0
+HIHO.US,D,20131014,000000,1.3106,1.36351,1.22581,1.28396,65400.267245132,0
+HIHO.US,D,20131015,000000,1.27872,1.45923,1.23619,1.45923,217306.37085136,0
+HIHO.US,D,20131016,000000,1.43278,1.4856,1.35294,1.41146,182983.15060036,0
+HIHO.US,D,20131017,000000,1.43278,1.51205,1.43278,1.50673,92734.744267091,0
+HIHO.US,D,20131018,000000,1.49101,1.50673,1.41137,1.50167,60675.789735163,0
+HIHO.US,D,20131021,000000,1.4856,1.4856,1.22581,1.3478,91593.902693255,0
+HIHO.US,D,20131022,000000,1.35294,1.44839,1.3106,1.33705,57150.937620583,0
+HIHO.US,D,20131023,000000,1.33705,1.37434,1.22581,1.3106,17904.028019918,0
+HIHO.US,D,20131024,000000,1.2733,1.42211,1.2733,1.3263,10173.955485752,0
+HIHO.US,D,20131025,000000,1.32097,1.39557,1.27872,1.35294,26008.575269161,0
+HIHO.US,D,20131028,000000,1.35294,1.40604,1.30517,1.37434,46739.669670045,0
+HIHO.US,D,20131029,000000,1.35837,1.40604,1.24142,1.40098,7725.7181770149,0
+HIHO.US,D,20131030,000000,1.42735,1.42735,1.33164,1.33164,8665.1707325685,0
+HIHO.US,D,20131031,000000,1.37977,1.39024,1.23086,1.29452,41465.454569631,0
+HIHO.US,D,20131101,000000,1.2574,1.32097,1.19908,1.22581,39768.343869622,0
+HIHO.US,D,20131104,000000,1.24685,1.2733,1.19908,1.19908,27706.774558459,0
+HIHO.US,D,20131105,000000,1.2574,1.26815,1.23214,1.23214,38516.466188409,0
+HIHO.US,D,20131106,000000,1.24142,1.24685,1.22048,1.24685,5154.4702787326,0
+HIHO.US,D,20131107,000000,1.24685,1.31565,1.24142,1.28726,9475.0811628487,0
+HIHO.US,D,20131108,000000,1.3263,1.3263,1.2733,1.3263,22994.271530658,0
+HIHO.US,D,20131111,000000,1.31565,1.3263,1.26815,1.3263,9420.6516984482,0
+HIHO.US,D,20131112,000000,1.26815,1.29985,1.26815,1.28938,7103.0451042725,0
+HIHO.US,D,20131113,000000,1.26706,1.27293,1.26283,1.2632,17638.412233644,0
+HIHO.US,D,20131114,000000,1.24685,1.42735,1.19908,1.32097,138758.12218562,0
+HIHO.US,D,20131115,000000,1.32097,1.35837,1.3106,1.3478,40146.084352561,0
+HIHO.US,D,20131118,000000,1.3478,1.41679,1.3263,1.39557,21489.841134628,0
+HIHO.US,D,20131119,000000,1.39557,1.41679,1.29985,1.39557,3770.8732936705,0
+HIHO.US,D,20131120,000000,1.40098,1.4267,1.3478,1.42211,36197.771004945,0
+HIHO.US,D,20131121,000000,1.35294,1.44839,1.35294,1.44839,16961.309696501,0
+HIHO.US,D,20131122,000000,1.42211,1.46437,1.41679,1.46437,14325.835030226,0
+HIHO.US,D,20131125,000000,1.46979,1.52813,1.29985,1.52289,57670.194710964,0
+HIHO.US,D,20131126,000000,1.52289,1.52289,1.42735,1.45923,77460.747967006,0
+HIHO.US,D,20131127,000000,1.47503,1.47503,1.45923,1.47503,12625.458562353,0
+HIHO.US,D,20131129,000000,1.4856,1.4856,1.47503,1.47503,2239.2281654389,0
+HIHO.US,D,20131202,000000,1.47503,1.67134,1.47503,1.66637,127785.14216247,0
+HIHO.US,D,20131203,000000,1.67134,1.67134,1.60777,1.60777,53522.669523642,0
+HIHO.US,D,20131204,000000,1.63413,1.83044,1.56515,1.57571,195698.96207363,0
+HIHO.US,D,20131205,000000,1.59169,1.59169,1.49634,1.50167,35394.392110393,0
+HIHO.US,D,20131206,000000,1.49101,1.59169,1.49101,1.57571,30911.581422364,0
+HIHO.US,D,20131209,000000,1.65012,2.69523,1.65012,1.96328,4011600.6630534,0
+HIHO.US,D,20131210,000000,1.90411,1.90411,1.66821,1.7914,711427.93457248,0
+HIHO.US,D,20131211,000000,1.75392,1.81272,1.65178,1.73233,205633.42791601,0
+HIHO.US,D,20131212,000000,1.68962,1.76467,1.63597,1.65746,109995.41601779,0
+HIHO.US,D,20131213,000000,1.6413,1.71626,1.6413,1.6842,52948.98296886,0
+HIHO.US,D,20131216,000000,1.70018,1.82392,1.70018,1.74326,61712.12673735,0
+HIHO.US,D,20131217,000000,1.74326,1.74326,1.51784,1.60915,320074.64258604,0
+HIHO.US,D,20131218,000000,1.70018,1.70018,1.61457,1.63055,71776.134705012,0
+HIHO.US,D,20131219,000000,1.60915,1.68962,1.60915,1.6199,29455.048955005,0
+HIHO.US,D,20131220,000000,1.61457,1.63055,1.58251,1.60915,55295.981473812,0
+HIHO.US,D,20131223,000000,1.60382,1.65746,1.58251,1.63055,74573.809175201,0
+HIHO.US,D,20131224,000000,1.6199,1.66821,1.6199,1.66289,24481.284498081,0
+HIHO.US,D,20131226,000000,1.65178,1.71112,1.63597,1.6842,25542.659053893,0
+HIHO.US,D,20131227,000000,1.66289,1.71112,1.63597,1.67354,50146.95414152,0
+HIHO.US,D,20131230,000000,1.67869,1.67869,1.60915,1.65178,41454.568676751,0
+HIHO.US,D,20131231,000000,1.6199,1.63597,1.55559,1.60915,106346.46472438,0
+HIHO.US,D,20140102,000000,1.59316,1.63597,1.58747,1.60915,32557.528425836,0
+HIHO.US,D,20140103,000000,1.59316,1.5984,1.56624,1.59307,30140.860206452,0
+HIHO.US,D,20140106,000000,1.58747,1.60915,1.58747,1.59316,38403.252902456,0
+HIHO.US,D,20140107,000000,1.59316,1.64663,1.58756,1.64663,34448.408019111,0
+HIHO.US,D,20140108,000000,1.60915,1.6842,1.59316,1.63055,60035.699233813,0
+HIHO.US,D,20140109,000000,1.60915,1.64663,1.5984,1.6199,44560.313915447,0
+HIHO.US,D,20140110,000000,1.63055,1.68962,1.60915,1.66289,113722.74573995,0
+HIHO.US,D,20140113,000000,1.77,1.90411,1.63597,1.68962,502622.35747121,0
+HIHO.US,D,20140114,000000,1.68962,1.71626,1.63597,1.65746,71401.659989936,0
+HIHO.US,D,20140115,000000,1.64663,1.66289,1.6199,1.62522,73045.429814833,0
+HIHO.US,D,20140116,000000,1.6199,1.69486,1.6199,1.68962,63200.228294061,0
+HIHO.US,D,20140117,000000,1.66289,1.82392,1.62522,1.63597,405865.27578491,0
+HIHO.US,D,20140121,000000,1.67354,1.67354,1.60915,1.62522,89674.719778491,0
+HIHO.US,D,20140122,000000,1.62522,1.63597,1.55559,1.55559,135164.6889459,0
+HIHO.US,D,20140123,000000,1.57148,1.57148,1.42175,1.49111,148616.38677786,0
+HIHO.US,D,20140124,000000,1.49111,1.59316,1.4697,1.48054,101656.82207163,0
+HIHO.US,D,20140127,000000,1.69486,1.80748,1.43222,1.43222,220801.83105516,0
+HIHO.US,D,20140128,000000,1.44829,1.46437,1.40006,1.40006,30576.295921656,0
+HIHO.US,D,20140129,000000,1.40006,1.45372,1.36782,1.42156,60404.731002448,0
+HIHO.US,D,20140130,000000,1.42156,1.42156,1.38932,1.38932,25884.476090328,0
+HIHO.US,D,20140131,000000,1.38371,1.45372,1.37325,1.43222,76438.562625564,0
+HIHO.US,D,20140203,000000,1.45372,1.45372,1.36241,1.37839,46142.034150926,0
+HIHO.US,D,20140204,000000,1.36782,1.45372,1.35184,1.38371,56275.711833022,0
+HIHO.US,D,20140205,000000,1.38371,1.39484,1.35726,1.37839,17016.82775019,0
+HIHO.US,D,20140206,000000,1.41596,1.41596,1.40549,1.40549,2365.5045228481,0
+HIHO.US,D,20140207,000000,1.36782,1.40549,1.36782,1.38932,26745.550217144,0
+HIHO.US,D,20140210,000000,1.40006,1.52325,1.3896,1.44829,33541.613142198,0
+HIHO.US,D,20140211,000000,1.45904,1.52325,1.44829,1.49111,76920.807680154,0
+HIHO.US,D,20140212,000000,1.47512,1.51784,1.46437,1.50718,19010.034736539,0
+HIHO.US,D,20140213,000000,1.51784,1.54475,1.47512,1.52325,39500.550904771,0
+HIHO.US,D,20140214,000000,1.52325,1.60382,1.52325,1.57699,66550.906122559,0
+HIHO.US,D,20140218,000000,1.59316,1.68962,1.59316,1.66289,178027.89216134,0
+HIHO.US,D,20140219,000000,1.67354,1.67869,1.62283,1.64663,24216.757301095,0
+HIHO.US,D,20140220,000000,1.66289,1.68962,1.60915,1.63597,44395.936932957,0
+HIHO.US,D,20140221,000000,1.60915,1.64663,1.59316,1.5984,58816.47923124,0
+HIHO.US,D,20140224,000000,1.59316,1.61778,1.55871,1.56092,21741.305260158,0
+HIHO.US,D,20140225,000000,1.56624,1.56846,1.48697,1.49111,22715.592672928,0
+HIHO.US,D,20140226,000000,1.50204,1.60492,1.50204,1.52325,3061.1130778872,0
+HIHO.US,D,20140227,000000,1.5069,1.53419,1.45252,1.51251,23323.025495638,0
+HIHO.US,D,20140228,000000,1.48514,1.62137,1.45252,1.5069,27126.556467948,0
+HIHO.US,D,20140303,000000,1.46879,1.51784,1.45252,1.46879,31663.796620379,0
+HIHO.US,D,20140304,000000,1.45252,1.51958,1.40356,1.45252,25223.702392506,0
+HIHO.US,D,20140305,000000,1.43636,1.49625,1.43636,1.45252,3309.3114355538,0
+HIHO.US,D,20140306,000000,1.42818,1.46879,1.42818,1.45822,9598.091752394,0
+HIHO.US,D,20140307,000000,1.4798,1.59399,1.4743,1.57222,65517.834888237,0
+HIHO.US,D,20140310,000000,1.54503,1.61585,1.51251,1.55054,22699.263833608,0
+HIHO.US,D,20140311,000000,1.61015,1.61015,1.50635,1.5397,30037.44422409,0
+HIHO.US,D,20140312,000000,1.53419,1.53419,1.48514,1.50167,27192.960414518,0
+HIHO.US,D,20140313,000000,1.52325,1.52325,1.45252,1.46345,14343.252458834,0
+HIHO.US,D,20140314,000000,1.4743,1.48514,1.45252,1.46345,19762.249934554,0
+HIHO.US,D,20140317,000000,1.45252,1.45252,1.40898,1.40898,45365.869988575,0
+HIHO.US,D,20140318,000000,1.43636,1.43636,1.40898,1.40898,8550.8688573273,0
+HIHO.US,D,20140319,000000,1.40356,1.40907,1.37656,1.40356,8457.2501785583,0
+HIHO.US,D,20140320,000000,1.38712,1.4145,1.36562,1.40356,8641.2217682322,0
+HIHO.US,D,20140321,000000,1.39281,1.43636,1.39281,1.43636,45503.032238864,0
+HIHO.US,D,20140324,000000,1.4201,1.43636,1.4201,1.42533,8867.6483401385,0
+HIHO.US,D,20140325,000000,1.38712,1.38712,1.38712,1.38712,1270.383699109,0
+HIHO.US,D,20140326,000000,1.37656,1.40356,1.37656,1.40356,18932.744897089,0
+HIHO.US,D,20140327,000000,1.4145,1.4145,1.35469,1.3817,34672.657412441,0
+HIHO.US,D,20140328,000000,1.40356,1.42,1.38712,1.38712,4643.9219026554,0
+HIHO.US,D,20140331,000000,1.38712,1.47493,1.38712,1.4743,75492.578534282,0
+HIHO.US,D,20140401,000000,1.54503,1.61585,1.5069,1.5668,166028.37243959,0
+HIHO.US,D,20140402,000000,1.5668,1.67574,1.5668,1.58857,324308.16632712,0
+HIHO.US,D,20140403,000000,1.60501,1.61577,1.46879,1.4798,116401.76397774,0
+HIHO.US,D,20140404,000000,1.49616,1.5668,1.42046,1.4743,79046.822559639,0
+HIHO.US,D,20140407,000000,1.4743,1.4743,1.38712,1.4145,32565.148550852,0
+HIHO.US,D,20140408,000000,1.45252,1.61585,1.44187,1.52325,35222.395002888,0
+HIHO.US,D,20140409,000000,1.5668,1.5994,1.55054,1.57222,23849.902711035,0
+HIHO.US,D,20140410,000000,1.53979,1.57222,1.46887,1.49625,18761.836378871,0
+HIHO.US,D,20140411,000000,1.5363,1.55348,1.52325,1.53419,1098.3865916032,0
+HIHO.US,D,20140414,000000,1.48514,1.48514,1.44187,1.4798,12319.564972421,0
+HIHO.US,D,20140415,000000,1.45335,1.50158,1.44737,1.45822,7334.9146226189,0
+HIHO.US,D,20140416,000000,1.5341,1.5341,1.45611,1.49478,11213.558255802,0
+HIHO.US,D,20140417,000000,1.48514,1.53419,1.48514,1.5341,12649.407526689,0
+HIHO.US,D,20140421,000000,1.52886,1.56138,1.44187,1.46879,31563.646405882,0
+HIHO.US,D,20140422,000000,1.52325,1.52886,1.45252,1.46345,22288.865672027,0
+HIHO.US,D,20140423,000000,1.44737,1.51251,1.44196,1.5069,33793.077267728,0
+HIHO.US,D,20140424,000000,1.52325,1.53419,1.42,1.52325,22872.349530401,0
+HIHO.US,D,20140425,000000,1.5069,1.55054,1.45822,1.53979,8475.7561964545,0
+HIHO.US,D,20140428,000000,1.49625,1.50167,1.37656,1.4743,49939.033587509,0
+HIHO.US,D,20140429,000000,1.42533,1.45252,1.38712,1.42533,20620.058293506,0
+HIHO.US,D,20140430,000000,1.40898,1.46345,1.37095,1.44187,12494.827847792,0
+HIHO.US,D,20140501,000000,1.39832,1.46345,1.37095,1.43075,17258.494572128,0
+HIHO.US,D,20140502,000000,1.39281,1.45822,1.39281,1.44737,12223.769115076,0
+HIHO.US,D,20140505,000000,1.45822,1.45822,1.40898,1.45822,11877.597721489,0
+HIHO.US,D,20140506,000000,1.43636,1.4743,1.4145,1.46483,7978.2708918334,0
+HIHO.US,D,20140507,000000,1.45822,1.4798,1.42,1.44737,12838.822062803,0
+HIHO.US,D,20140508,000000,1.47971,1.4798,1.43075,1.45858,5976.355191181,0
+HIHO.US,D,20140509,000000,1.44737,1.51251,1.43075,1.49625,3776.3162401105,0
+HIHO.US,D,20140512,000000,1.49625,1.49625,1.44839,1.45822,17863.750216262,0
+HIHO.US,D,20140513,000000,1.49074,1.49074,1.43636,1.43636,6839.6064965738,0
+HIHO.US,D,20140514,000000,1.4798,1.56148,1.43636,1.49625,32746.94296195,0
+HIHO.US,D,20140515,000000,1.48835,1.49625,1.45481,1.49616,6096.1000128622,0
+HIHO.US,D,20140516,000000,1.51784,1.52325,1.45252,1.49736,6344.2983705288,0
+HIHO.US,D,20140519,000000,1.53419,1.53419,1.44812,1.46887,5745.5742621226,0
+HIHO.US,D,20140520,000000,1.52289,1.52289,1.48514,1.48514,1286.7125384291,0
+HIHO.US,D,20140521,000000,1.49074,1.49074,1.44187,1.44628,16421.369409647,0
+HIHO.US,D,20140522,000000,1.4743,1.4743,1.43075,1.43636,6366.070156289,0
+HIHO.US,D,20140523,000000,1.47751,1.48449,1.41789,1.41789,8225.380660212,0
+HIHO.US,D,20140527,000000,1.48514,1.49074,1.42,1.45252,29327.684008308,0
+HIHO.US,D,20140528,000000,1.42,1.48514,1.42,1.43075,17942.128644999,0
+HIHO.US,D,20140529,000000,1.43075,1.4742,1.40898,1.40898,14193.027137089,0
+HIHO.US,D,20140530,000000,1.49074,1.49074,1.45822,1.45822,929.65525196149,0
+HIHO.US,D,20140602,000000,1.48514,1.49074,1.46879,1.46879,11887.395025081,0
+HIHO.US,D,20140603,000000,1.49074,1.49074,1.49074,1.49074,6345.3869598168,0
+HIHO.US,D,20140604,000000,1.48514,1.49074,1.48514,1.48514,11714.309328287,0
+HIHO.US,D,20140605,000000,1.4743,1.4743,1.46125,1.46391,9622.0407167302,0
+HIHO.US,D,20140606,000000,1.4145,1.47439,1.4145,1.46703,10935.96798736,0
+HIHO.US,D,20140609,000000,1.48514,1.48514,1.43194,1.48504,7905.3354095367,0
+HIHO.US,D,20140610,000000,1.45252,1.46345,1.43075,1.46345,6251.7682810478,0
+HIHO.US,D,20140611,000000,1.4798,1.4798,1.38712,1.44187,19463.976469639,0
+HIHO.US,D,20140612,000000,1.4145,1.42533,1.40356,1.41991,13697.719011044,0
+HIHO.US,D,20140613,000000,1.42,1.44903,1.3817,1.42533,12899.783062932,0
+HIHO.US,D,20140616,000000,1.42533,1.43075,1.39281,1.42533,23623.476139129,0
+HIHO.US,D,20140617,000000,1.42533,1.42533,1.39281,1.39281,7972.8279453934,0
+HIHO.US,D,20140618,000000,1.42533,1.42533,1.3817,1.42533,27264.807307526,0
+HIHO.US,D,20140619,000000,1.43636,1.4798,1.42533,1.45822,26705.272413489,0
+HIHO.US,D,20140620,000000,1.40907,1.45179,1.39281,1.45179,16063.223533892,0
+HIHO.US,D,20140623,000000,1.42533,1.46345,1.42533,1.46345,4966.1443319067,0
+HIHO.US,D,20140624,000000,1.45822,1.46345,1.45537,1.45537,3162.3518816723,0
+HIHO.US,D,20140625,000000,1.4145,1.46391,1.4145,1.45822,4947.6383140105,0
+HIHO.US,D,20140626,000000,1.46345,1.4798,1.46345,1.47218,2770.4597379883,0
+HIHO.US,D,20140627,000000,1.4798,1.4798,1.43075,1.44729,4903.006153202,0
+HIHO.US,D,20140630,000000,1.4742,1.4798,1.46493,1.4798,3192.8323817366,0
+HIHO.US,D,20140701,000000,1.46345,1.4798,1.44187,1.4743,11748.055596216,0
+HIHO.US,D,20140702,000000,1.4743,1.49074,1.44737,1.49074,12683.153794617,0
+HIHO.US,D,20140703,000000,1.49074,1.52325,1.4798,1.51784,35382.417628225,0
+HIHO.US,D,20140707,000000,1.4145,1.60492,1.4145,1.56148,52478.71239644,0
+HIHO.US,D,20140708,000000,1.56148,1.56148,1.4743,1.51784,64471.700582458,0
+HIHO.US,D,20140709,000000,1.51784,1.65939,1.4798,1.60501,101164.77971345,0
+HIHO.US,D,20140710,000000,1.61015,1.6413,1.52886,1.62678,29666.235276879,0
+HIHO.US,D,20140711,000000,1.62678,1.62678,1.55054,1.61585,22284.511314875,0
+HIHO.US,D,20140714,000000,1.64847,1.88785,1.61585,1.81188,389041.1283387,0
+HIHO.US,D,20140715,000000,1.87701,1.92598,1.68658,1.74097,133614.53779977,0
+HIHO.US,D,20140716,000000,1.74097,1.74097,1.64304,1.67023,79961.237561568,0
+HIHO.US,D,20140717,000000,1.74097,1.79241,1.47439,1.65939,133046.29419143,0
+HIHO.US,D,20140718,000000,1.65939,1.75181,1.65379,1.68658,48128.709601547,0
+HIHO.US,D,20140721,000000,1.70836,1.81188,1.68658,1.71396,142522.46394356,0
+HIHO.US,D,20140722,000000,1.76292,1.76292,1.71396,1.72462,30341.160635446,0
+HIHO.US,D,20140723,000000,1.7192,1.83339,1.68658,1.79002,378673.40395968,0
+HIHO.US,D,20140724,000000,1.74024,1.74024,1.68503,1.71249,20500.313471825,0
+HIHO.US,D,20140725,000000,1.68503,1.80665,1.68503,1.72921,104588.39302424,0
+HIHO.US,D,20140728,000000,1.7237,1.74024,1.68567,1.7237,56062.348332572,0
+HIHO.US,D,20140729,000000,1.7237,1.78451,1.69605,1.70707,92566.012927448,0
+HIHO.US,D,20140730,000000,1.70707,1.74024,1.69045,1.73472,61851.466166215,0
+HIHO.US,D,20140731,000000,1.71249,1.71249,1.68503,1.70165,38213.838366342,0
+HIHO.US,D,20140801,000000,1.68503,1.71249,1.68503,1.70165,39861.962548391,0
+HIHO.US,D,20140804,000000,1.76246,1.80096,1.7181,1.74024,215902.09066982,0
+HIHO.US,D,20140805,000000,1.74024,1.7678,1.72655,1.74593,43741.694770862,0
+HIHO.US,D,20140806,000000,1.72921,1.77881,1.72921,1.75126,92269.916641109,0
+HIHO.US,D,20140807,000000,1.7734,1.81758,1.75677,1.77331,84009.701123681,0
+HIHO.US,D,20140808,000000,1.7734,1.78929,1.72921,1.75126,13488.709867745,0
+HIHO.US,D,20140811,000000,1.7734,1.86177,1.75677,1.85066,96490.377310729,0
+HIHO.US,D,20140812,000000,1.85066,1.928,1.80096,1.84505,101389.02910678,0
+HIHO.US,D,20140813,000000,1.82318,1.86177,1.81758,1.82318,39563.689083476,0
+HIHO.US,D,20140814,000000,1.82318,1.82318,1.77881,1.81758,28602.683542492,0
+HIHO.US,D,20140815,000000,1.80096,1.928,1.79535,1.83953,456027.47017647,0
+HIHO.US,D,20140818,000000,1.82291,1.89024,1.71764,1.87316,134011.87288989,0
+HIHO.US,D,20140819,000000,1.87867,1.93939,1.82842,1.84514,26511.503520223,0
+HIHO.US,D,20140820,000000,1.86213,1.86764,1.82842,1.86213,33725.584731872,0
+HIHO.US,D,20140821,000000,1.89024,2.06974,1.87867,2.03034,153833.99523529,0
+HIHO.US,D,20140822,000000,2.08095,2.08095,1.97421,2.0081,51960.543895346,0
+HIHO.US,D,20140825,000000,2.04705,2.04705,1.86764,1.89575,83628.694872877,0
+HIHO.US,D,20140826,000000,1.93507,1.93507,1.88464,1.89024,18919.681825633,0
+HIHO.US,D,20140827,000000,1.89024,1.90136,1.86213,1.90136,27865.708594508,0
+HIHO.US,D,20140828,000000,1.87996,1.89135,1.82291,1.83393,50229.686927409,0
+HIHO.US,D,20140829,000000,1.84514,1.85083,1.82291,1.84514,13914.348279358,0
+HIHO.US,D,20140902,000000,1.88464,1.963,1.86774,1.90696,91894.353336746,0
+HIHO.US,D,20140903,000000,1.90696,1.94058,1.86764,1.88464,60131.495091158,0
+HIHO.US,D,20140904,000000,1.87867,1.90136,1.87867,1.88464,13317.801349528,0
+HIHO.US,D,20140905,000000,1.88464,1.90136,1.87316,1.89566,37049.04782817,0
+HIHO.US,D,20140908,000000,1.87867,1.87867,1.76099,1.7835,53335.432166104,0
+HIHO.US,D,20140909,000000,1.7892,1.79489,1.74988,1.76099,22842.957619625,0
+HIHO.US,D,20140910,000000,1.76099,1.7835,1.67134,1.71056,51588.246358847,0
+HIHO.US,D,20140911,000000,1.66031,1.68255,1.49736,1.50314,120444.78459341,0
+HIHO.US,D,20140912,000000,1.64893,1.64893,1.52013,1.55348,68471.17762661,0
+HIHO.US,D,20140915,000000,1.6322,1.66574,1.57038,1.64332,76496.257857828,0
+HIHO.US,D,20140916,000000,1.69945,1.73867,1.66591,1.71607,63657.435795025,0
+HIHO.US,D,20140917,000000,1.73307,1.73867,1.67198,1.68806,21090.328865927,0
+HIHO.US,D,20140918,000000,1.72747,1.72747,1.66591,1.70505,25574.228143245,0
+HIHO.US,D,20140919,000000,1.68255,1.71561,1.639,1.64782,37587.899525735,0
+HIHO.US,D,20140922,000000,1.65461,1.72196,1.65461,1.66591,60212.050698471,0
+HIHO.US,D,20140923,000000,1.65461,1.69375,1.64893,1.65461,46490.38272309,0
+HIHO.US,D,20140924,000000,1.68806,1.68806,1.64819,1.64819,12448.018508407,0
+HIHO.US,D,20140925,000000,1.67125,1.68255,1.6266,1.62816,44812.866630265,0
+HIHO.US,D,20140926,000000,1.63763,1.66591,1.6266,1.64893,15047.569728177,0
+HIHO.US,D,20140929,000000,1.63763,1.72196,1.63763,1.70505,91463.271978694,0
+HIHO.US,D,20140930,000000,1.68806,1.71056,1.68806,1.69945,11768.738792688,0
+HIHO.US,D,20141001,000000,1.69945,1.71056,1.65461,1.65471,34756.478787619,0
+HIHO.US,D,20141002,000000,1.65461,1.68255,1.63763,1.66591,63314.530169302,0
+HIHO.US,D,20141003,000000,1.68806,1.70211,1.66031,1.68806,13017.350706037,0
+HIHO.US,D,20141006,000000,1.71607,1.71607,1.6604,1.69945,19189.65196906,0
+HIHO.US,D,20141007,000000,1.71607,1.71607,1.68806,1.69375,3901.5040082318,0
+HIHO.US,D,20141008,000000,1.68255,1.69375,1.63763,1.66591,23948.964336244,0
+HIHO.US,D,20141009,000000,1.68255,1.69991,1.66031,1.66591,15165.137371282,0
+HIHO.US,D,20141010,000000,1.64332,1.65461,1.63763,1.64893,12835.556294939,0
+HIHO.US,D,20141013,000000,1.64332,1.67308,1.63763,1.63763,63108.786793868,0
+HIHO.US,D,20141014,000000,1.64332,1.69375,1.64332,1.64975,6401.9936027933,0
+HIHO.US,D,20141015,000000,1.64893,1.66031,1.6266,1.63377,11582.590024438,0
+HIHO.US,D,20141016,000000,1.63763,1.67134,1.6322,1.65461,3448.6508644192,0
+HIHO.US,D,20141017,000000,1.64893,1.65205,1.63763,1.64883,9909.4282887652,0
+HIHO.US,D,20141020,000000,1.65461,1.67134,1.65278,1.65572,14213.710333561,0
+HIHO.US,D,20141021,000000,1.67134,1.68255,1.66352,1.66591,21093.594633791,0
+HIHO.US,D,20141022,000000,1.69945,1.69945,1.66601,1.67134,9563.2568951776,0
+HIHO.US,D,20141023,000000,1.67088,1.69945,1.67088,1.67244,17586.159947819,0
+HIHO.US,D,20141024,000000,1.64893,1.69375,1.64893,1.65461,10923.993505191,0
+HIHO.US,D,20141027,000000,1.66601,1.67704,1.66601,1.67704,1962.726486284,0
+HIHO.US,D,20141028,000000,1.66077,1.67942,1.64893,1.67171,20907.445865541,0
+HIHO.US,D,20141029,000000,1.65461,1.67134,1.65461,1.66031,8213.4061780438,0
+HIHO.US,D,20141030,000000,1.68567,1.68567,1.64378,1.64893,8377.7831605335,0
+HIHO.US,D,20141031,000000,1.65958,1.66591,1.6266,1.65461,26772.764949345,0
+HIHO.US,D,20141103,000000,1.66591,1.67134,1.64893,1.66591,14779.776763326,0
+HIHO.US,D,20141104,000000,1.6266,1.67704,1.6266,1.67704,33022.356051817,0
+HIHO.US,D,20141105,000000,1.67134,1.67704,1.60906,1.65461,7476.4312300603,0
+HIHO.US,D,20141106,000000,1.66591,1.66591,1.61521,1.64893,18430.905235317,0
+HIHO.US,D,20141107,000000,1.52023,1.59288,1.51444,1.59288,34449.4966084,0
+HIHO.US,D,20141110,000000,1.60952,1.61521,1.57029,1.61521,50746.766839213,0
+HIHO.US,D,20141111,000000,1.61521,1.61521,1.58141,1.5984,22972.499744898,0
+HIHO.US,D,20141112,000000,1.5984,1.65847,1.59803,1.61521,104738.61834599,0
+HIHO.US,D,20141113,000000,1.60401,1.71056,1.60401,1.68916,48245.188655364,0
+HIHO.US,D,20141114,000000,1.66031,1.69945,1.66031,1.67704,14012.321315279,0
+HIHO.US,D,20141117,000000,1.69375,1.85083,1.68255,1.81721,84052.156105914,0
+HIHO.US,D,20141118,000000,1.82842,1.85083,1.71056,1.84514,72386.833295587,0
+HIHO.US,D,20141119,000000,1.85083,1.85083,1.75613,1.83953,5580.108690345,0
+HIHO.US,D,20141120,000000,1.84514,1.86764,1.8005,1.86213,18202.301484833,0
+HIHO.US,D,20141121,000000,1.89575,1.89575,1.85083,1.87923,43412.940805883,0
+HIHO.US,D,20141124,000000,1.87223,1.93553,1.75548,1.85083,145243.93716359,0
+HIHO.US,D,20141125,000000,1.78736,1.9088,1.78736,1.89713,33581.890945854,0
+HIHO.US,D,20141126,000000,1.85083,1.85083,1.79884,1.83127,21506.169973948,0
+HIHO.US,D,20141128,000000,1.81042,1.85083,1.74097,1.8219,8735.9290362892,0
+HIHO.US,D,20141201,000000,1.75843,1.79296,1.73867,1.75236,21586.72558126,0
+HIHO.US,D,20141202,000000,1.75263,1.75263,1.70624,1.70624,18855.45505764,0
+HIHO.US,D,20141203,000000,1.75843,1.75843,1.74684,1.74684,1823.3870574186,0
+HIHO.US,D,20141204,000000,1.7293,1.73527,1.70037,1.7293,6221.2877809835,0
+HIHO.US,D,20141205,000000,1.70771,1.7293,1.68392,1.7293,11744.789828351,0
+HIHO.US,D,20141208,000000,1.7293,1.73527,1.68897,1.7293,18887.024146993,0
+HIHO.US,D,20141209,000000,1.67731,1.72361,1.6311,1.70624,100697.77490889,0
+HIHO.US,D,20141210,000000,1.70624,1.70624,1.68318,1.70624,25334.738499882,0
+HIHO.US,D,20141211,000000,1.70624,1.70624,1.64847,1.64847,7005.0720683515,0
+HIHO.US,D,20141212,000000,1.65425,1.67152,1.65425,1.66922,3554.2440253563,0
+HIHO.US,D,20141215,000000,1.67731,1.67731,1.67161,1.67161,15204.326585651,0
+HIHO.US,D,20141216,000000,1.67731,1.7293,1.67731,1.71718,19690.403041545,0
+HIHO.US,D,20141217,000000,1.70624,1.7293,1.69448,1.7293,3803.5309723108,0
+HIHO.US,D,20141218,000000,1.73527,1.73527,1.61952,1.62522,56708.970369651,0
+HIHO.US,D,20141219,000000,1.6368,1.68318,1.59647,1.61952,14978.988603033,0
+HIHO.US,D,20141222,000000,1.6368,1.73527,1.6368,1.68897,30482.677242887,0
+HIHO.US,D,20141223,000000,1.73527,1.73527,1.66591,1.69448,19308.308201454,0
+HIHO.US,D,20141224,000000,1.68318,1.70624,1.65425,1.67161,15647.382425872,0
+HIHO.US,D,20141226,000000,1.7293,1.7293,1.65425,1.65425,11559.729649389,0
+HIHO.US,D,20141229,000000,1.7293,1.7293,1.66591,1.66591,25200.842017457,0
+HIHO.US,D,20141230,000000,1.67161,1.67161,1.57911,1.66013,58862.199981337,0
+HIHO.US,D,20141231,000000,1.64277,1.64847,1.59647,1.61952,12594.978062289,0
+HIHO.US,D,20150102,000000,1.59647,1.65425,1.59647,1.65076,18435.259592468,0
+HIHO.US,D,20150105,000000,1.65425,1.70027,1.65425,1.66591,13532.253439266,0
+HIHO.US,D,20150106,000000,1.66013,1.73527,1.66013,1.72361,25342.358624899,0
+HIHO.US,D,20150107,000000,1.72361,1.73527,1.64277,1.73527,50687.983017661,0
+HIHO.US,D,20150108,000000,1.73527,1.73527,1.7293,1.73527,18815.177253984,0
+HIHO.US,D,20150109,000000,1.7293,1.81611,1.7293,1.73527,23882.560389676,0
+HIHO.US,D,20150112,000000,1.73527,1.79296,1.73527,1.75263,14908.230299313,0
+HIHO.US,D,20150113,000000,1.75273,1.84312,1.75263,1.7756,38946.458957173,0
+HIHO.US,D,20150114,000000,1.82787,1.82787,1.79296,1.81602,9694.976199027,0
+HIHO.US,D,20150115,000000,1.82805,1.82805,1.74684,1.80463,17957.368895031,0
+HIHO.US,D,20150116,000000,1.8219,1.84496,1.8219,1.84496,15764.950068977,0
+HIHO.US,D,20150120,000000,1.83926,1.90283,1.83926,1.89713,55936.071975163,0
+HIHO.US,D,20150121,000000,1.87399,1.89713,1.83926,1.87399,38273.710777182,0
+HIHO.US,D,20150122,000000,1.79296,1.85083,1.79296,1.80463,25953.057215472,0
+HIHO.US,D,20150123,000000,1.82787,1.84496,1.79296,1.79306,33332.6039989,0
+HIHO.US,D,20150126,000000,1.81611,1.84496,1.79296,1.84496,17474.035251154,0
+HIHO.US,D,20150127,000000,1.89135,1.89135,1.84496,1.85083,11321.328595316,0
+HIHO.US,D,20150128,000000,1.87968,1.88529,1.85911,1.87399,14801.548549087,0
+HIHO.US,D,20150129,000000,1.87399,1.87399,1.85433,1.8568,5851.1674230597,0
+HIHO.US,D,20150130,000000,1.85726,1.87399,1.8218,1.8219,12551.434490768,0
+HIHO.US,D,20150202,000000,1.94343,2.14001,1.85672,1.9088,490959.21183945,0
+HIHO.US,D,20150203,000000,1.79296,1.9088,1.79296,1.81042,95498.67246935,0
+HIHO.US,D,20150204,000000,1.81042,1.87968,1.71782,1.79884,62424.064131709,0
+HIHO.US,D,20150205,000000,1.8219,1.89713,1.75263,1.87399,34819.616966323,0
+HIHO.US,D,20150206,000000,1.79296,2.02418,1.79296,1.98955,238328.11859214,0
+HIHO.US,D,20150209,000000,1.99533,2.0939,1.9088,2.03594,54717.940561878,0
+HIHO.US,D,20150210,000000,2.07645,2.15168,2.04732,2.13441,194536.34871403,0
+HIHO.US,D,20150211,000000,2.15168,2.15168,2.04732,2.08205,92461.508355799,0
+HIHO.US,D,20150212,000000,2.11687,2.11687,1.9088,2.00701,69548.881021741,0
+HIHO.US,D,20150213,000000,2.02418,2.03594,1.88556,1.9088,73558.155369487,0
+HIHO.US,D,20150217,000000,1.76973,1.93186,1.76973,1.87968,97334.034008937,0
+HIHO.US,D,20150218,000000,1.89713,1.93765,1.87399,1.89713,10283.90300384,0
+HIHO.US,D,20150219,000000,1.93765,2.06478,1.87399,1.92607,38810.385296172,0
+HIHO.US,D,20150220,000000,2.0533,2.0533,1.92038,2.00305,12752.82350905,0
+HIHO.US,D,20150223,000000,1.96079,2.01288,1.96079,2.00701,18555.00441415,0
+HIHO.US,D,20150224,000000,2.00424,2.00424,1.81042,1.84496,147364.50909664,0
+HIHO.US,D,20150225,000000,1.8873,1.98404,1.8873,1.94931,55643.241456687,0
+HIHO.US,D,20150226,000000,1.96677,1.96677,1.85083,1.94931,27826.51938014,0
+HIHO.US,D,20150227,000000,1.92607,2.01839,1.92029,2.01839,77020.95789465,0
+HIHO.US,D,20150302,000000,2.02418,2.0533,1.94343,1.97806,108751.15846159,0
+HIHO.US,D,20150303,000000,1.93765,2.00701,1.93186,1.94343,35963.724308023,0
+HIHO.US,D,20150304,000000,1.96079,2.02418,1.93186,1.98955,71748.919972812,0
+HIHO.US,D,20150305,000000,2.02556,2.02556,1.87646,1.96594,54479.539507804,0
+HIHO.US,D,20150306,000000,1.96594,2.02556,1.93021,2.01361,35419.429664017,0
+HIHO.US,D,20150309,000000,2.01361,2.01361,1.94794,1.98955,13761.945779036,0
+HIHO.US,D,20150310,000000,1.99561,1.99561,1.91817,1.96594,19804.704916786,0
+HIHO.US,D,20150311,000000,1.94794,1.95997,1.8942,1.90026,34412.484572607,0
+HIHO.US,D,20150312,000000,1.87646,1.98395,1.87646,1.90026,11246.215934442,0
+HIHO.US,D,20150313,000000,1.94197,1.98955,1.8942,1.90632,4196.5117052828,0
+HIHO.US,D,20150316,000000,1.92415,1.92415,1.85865,1.85865,42635.688054243,0
+HIHO.US,D,20150317,000000,1.85865,1.8942,1.82291,1.84083,11414.947274085,0
+HIHO.US,D,20150318,000000,1.87646,1.87646,1.82291,1.87646,19640.327934296,0
+HIHO.US,D,20150319,000000,1.87646,1.90632,1.85276,1.85276,3694.6720435097,0
+HIHO.US,D,20150320,000000,1.84083,1.93021,1.84083,1.87646,17961.723252183,0
+HIHO.US,D,20150323,000000,1.8942,1.93599,1.81685,1.88822,30384.704206966,0
+HIHO.US,D,20150324,000000,1.90632,1.90632,1.85865,1.85865,12759.355044778,0
+HIHO.US,D,20150325,000000,1.85865,1.90632,1.81685,1.90632,36426.374755428,0
+HIHO.US,D,20150326,000000,1.90632,1.90632,1.82291,1.87068,18634.471432174,0
+HIHO.US,D,20150327,000000,1.87646,1.8942,1.82888,1.84083,17627.526340763,0
+HIHO.US,D,20150330,000000,1.85865,1.87646,1.85865,1.85865,4029.9575442171,0
+HIHO.US,D,20150331,000000,1.85865,1.8942,1.81896,1.88225,13810.932296996,0
+HIHO.US,D,20150401,000000,1.8942,1.8942,1.87646,1.87646,27701.331612018,0
+HIHO.US,D,20150402,000000,1.87646,1.99561,1.87646,1.88225,54219.366667969,0
+HIHO.US,D,20150406,000000,1.94197,1.94794,1.90026,1.93599,26188.192501684,0
+HIHO.US,D,20150407,000000,1.91817,1.94794,1.85276,1.87068,18679.103592982,0
+HIHO.US,D,20150408,000000,1.87646,1.91817,1.86462,1.88225,11079.661773377,0
+HIHO.US,D,20150409,000000,1.87646,1.93599,1.82291,1.90026,46469.699526618,0
+HIHO.US,D,20150410,000000,1.90026,1.93599,1.90026,1.93599,12255.338204429,0
+HIHO.US,D,20150413,000000,1.91817,1.98955,1.91817,1.95997,43817.896021023,0
+HIHO.US,D,20150414,000000,1.954,1.954,1.87646,1.8942,29542.136098046,0
+HIHO.US,D,20150415,000000,1.91817,1.99561,1.90026,1.90026,27904.897808877,0
+HIHO.US,D,20150416,000000,1.88822,1.95997,1.85276,1.90632,54721.206329743,0
+HIHO.US,D,20150417,000000,1.94794,1.96594,1.90632,1.96594,27530.423093801,0
+HIHO.US,D,20150420,000000,1.90632,1.95997,1.90632,1.954,11921.14129301,0
+HIHO.US,D,20150421,000000,1.95997,1.96594,1.90632,1.90632,21300.426598513,0
+HIHO.US,D,20150422,000000,1.96594,1.96594,1.91817,1.95987,10256.688271641,0
+HIHO.US,D,20150423,000000,1.93021,1.99561,1.92415,1.99561,15276.173478659,0
+HIHO.US,D,20150424,000000,2.01361,2.01361,1.94159,1.98955,60387.31357384,0
+HIHO.US,D,20150427,000000,1.96594,2.00774,1.93599,1.95997,28536.279595923,0
+HIHO.US,D,20150428,000000,1.95997,2.01361,1.93241,2.01361,42765.230179517,0
+HIHO.US,D,20150429,000000,1.98395,2.05522,1.98395,2.05522,95012.07305761,0
+HIHO.US,D,20150430,000000,2.08499,2.08499,2.00149,2.08499,43817.896021023,0
+HIHO.US,D,20150501,000000,2.07884,2.08499,2.05522,2.08499,27701.331612018,0
+HIHO.US,D,20150504,000000,1.94794,2.00149,1.94794,1.97779,63458.22395532,0
+HIHO.US,D,20150505,000000,2.00774,2.01361,1.954,1.96594,66813.25614097,0
+HIHO.US,D,20150506,000000,1.95694,1.98395,1.95694,1.98183,22024.338475041,0
+HIHO.US,D,20150507,000000,1.95997,1.99561,1.954,1.98395,20931.394829878,0
+HIHO.US,D,20150508,000000,1.98395,2.0194,1.98395,1.99561,17293.329429345,0
+HIHO.US,D,20150511,000000,2.03741,2.04944,1.94794,1.96594,52714.936271939,0
+HIHO.US,D,20150512,000000,1.95694,1.96594,1.91817,1.96584,32124.269889208,0
+HIHO.US,D,20150513,000000,1.94197,1.96594,1.91229,1.93021,16451.849909711,0
+HIHO.US,D,20150514,000000,1.93599,1.98955,1.93021,1.95997,37099.122935419,0
+HIHO.US,D,20150515,000000,1.97779,2.02556,1.95997,1.97779,23498.288371008,0
+HIHO.US,D,20150518,000000,1.94197,2.01361,1.90632,1.96594,34822.882734188,0
+HIHO.US,D,20150519,000000,2.00149,2.00149,1.96594,2.00149,2487.4265231054,0
+HIHO.US,D,20150520,000000,1.97779,2.05522,1.97779,2.02556,26018.372572753,0
+HIHO.US,D,20150521,000000,2.01361,2.05522,1.94794,2.03153,21658.572474269,0
+HIHO.US,D,20150522,000000,1.99561,2.04944,1.98395,1.99561,16451.849909711,0
+HIHO.US,D,20150526,000000,2.02556,2.03732,2.00149,2.00149,14730.790245366,0
+HIHO.US,D,20150527,000000,2.03741,2.03741,2.00774,2.03153,11584.767203014,0
+HIHO.US,D,20150528,000000,2.04319,2.07296,2.00149,2.04935,31966.424442447,0
+HIHO.US,D,20150529,000000,2.0194,2.07296,2.0194,2.04319,13597.568796546,0
+HIHO.US,D,20150601,000000,2.06681,2.0669,2.01361,2.0408,7035.5525684158,0
+HIHO.US,D,20150602,000000,2.05522,2.0669,2.03382,2.04319,18888.112736281,0
+HIHO.US,D,20150603,000000,2.05522,2.0669,2.0194,2.03741,32565.148550852,0
+HIHO.US,D,20150604,000000,2.05522,2.05522,2.02556,2.02556,18130.454591825,0
+HIHO.US,D,20150605,000000,2.05522,2.05522,2.03153,2.03153,2517.9070231697,0
+HIHO.US,D,20150608,000000,2.05522,2.0669,2.04319,2.04944,12925.909205844,0
+HIHO.US,D,20150609,000000,2.07296,2.08499,2.06101,2.06101,44409.000004413,0
+HIHO.US,D,20150610,000000,2.07296,2.16592,2.04319,2.06965,151172.3944261,0
+HIHO.US,D,20150611,000000,2.0669,2.08499,2.03741,2.0669,32078.549139111,0
+HIHO.US,D,20150612,000000,2.09693,2.11485,2.05522,2.07296,30384.704206966,0
+HIHO.US,D,20150615,000000,2.05522,2.14452,2.04944,2.06101,47842.410618801,0
+HIHO.US,D,20150616,000000,2.06101,2.12679,2.06101,2.11485,60096.660233941,0
+HIHO.US,D,20150617,000000,2.15665,2.15665,2.08499,2.13873,32064.397478367,0
+HIHO.US,D,20150618,000000,2.15665,2.23381,2.09693,2.13257,146045.13887957,0
+HIHO.US,D,20150619,000000,2.11485,2.18613,2.11485,2.16234,20309.810346423,0
+HIHO.US,D,20150622,000000,2.12679,2.20413,2.11485,2.16234,38777.727617532,0
+HIHO.US,D,20150623,000000,2.17428,2.21553,2.12073,2.19826,22443.445350925,0
+HIHO.US,D,20150624,000000,2.12679,2.21608,2.12679,2.20413,6546.7759780988,0
+HIHO.US,D,20150625,000000,2.21608,2.21608,2.11485,2.21608,23839.016818156,0
+HIHO.US,D,20150626,000000,2.21608,2.21608,2.14452,2.21608,33911.733500122,0
+HIHO.US,D,20150629,000000,2.22214,2.22214,2.13257,2.20413,13093.551956198,0
+HIHO.US,D,20150630,000000,2.13873,2.21011,2.09096,2.12679,30242.099010236,0
+HIHO.US,D,20150701,000000,2.21011,2.21011,2.07884,2.10897,19303.953844301,0
+HIHO.US,D,20150702,000000,2.09693,2.15665,2.06101,2.07296,26521.300823815,0
+HIHO.US,D,20150706,000000,2.09096,2.13257,2.09096,2.13257,14606.691066533,0
+HIHO.US,D,20150707,000000,2.17428,2.18613,2.11485,2.18613,49857.389390909,0
+HIHO.US,D,20150708,000000,2.21011,2.48432,2.18025,2.43067,121705.37098893,0
+HIHO.US,D,20150709,000000,2.47302,2.5037,2.39393,2.46705,47489.707689484,0
+HIHO.US,D,20150710,000000,2.46705,2.71765,2.46705,2.58931,88422.842097278,0
+HIHO.US,D,20150713,000000,2.74814,2.76643,2.53429,2.71765,103326.71803944,0
+HIHO.US,D,20150714,000000,2.68715,2.68715,2.56487,2.58307,45754.496364395,0
+HIHO.US,D,20150715,000000,2.46098,2.52813,2.25356,2.43664,145698.96748599,0
+HIHO.US,D,20150716,000000,2.4123,2.44279,2.32677,2.33275,21288.452116345,0
+HIHO.US,D,20150717,000000,2.36324,2.37536,2.29609,2.33275,9987.806717502,0
+HIHO.US,D,20150720,000000,2.29609,2.30831,2.21691,2.24712,26525.655180966,0
+HIHO.US,D,20150721,000000,2.36324,2.38161,2.27166,2.29609,16374.560070263,0
+HIHO.US,D,20150722,000000,2.24116,2.26569,2.19844,2.19844,4910.6262782181,0
+HIHO.US,D,20150723,000000,2.19844,2.35102,2.19844,2.31455,5731.4226013785,0
+HIHO.US,D,20150724,000000,2.23509,2.31455,2.19229,2.24116,8025.0802312179,0
+HIHO.US,D,20150727,000000,2.19844,2.29003,2.16179,2.16179,24073.063515078,0
+HIHO.US,D,20150728,000000,2.12495,2.14351,2.02133,2.03365,58131.756569081,0
+HIHO.US,D,20150729,000000,2.04586,2.21691,2.03952,2.05193,14246.368012201,0
+HIHO.US,D,20150730,000000,2.07635,2.08848,2.0702,2.08224,3114.4539529998,0
+HIHO.US,D,20150731,000000,2.07635,2.1312,2.04586,2.05193,14246.368012201,0
+HIHO.US,D,20150803,000000,2.08224,2.12486,2.03365,2.03365,14163.635226312,0
+HIHO.US,D,20150804,000000,2.04586,2.14948,2.04586,2.10668,25871.413018872,0
+HIHO.US,D,20150805,000000,2.08848,2.14351,2.06405,2.10668,6548.9531566748,0
+HIHO.US,D,20150806,000000,2.14351,2.16803,2.12495,2.12495,3091.5935779516,0
+HIHO.US,D,20150807,000000,2.07635,2.18007,2.07635,2.08848,6879.8843002302,0
+HIHO.US,D,20150810,000000,2.19844,2.19844,2.10668,2.11274,4422.9382771891,0
+HIHO.US,D,20150811,000000,2.11898,2.19844,2.11898,2.16179,18151.137788297,0
+HIHO.US,D,20150812,000000,2.4123,2.4123,2.25972,2.39393,35040.60059179,0
+HIHO.US,D,20150813,000000,2.4123,2.4123,2.30831,2.38161,18831.506093304,0
+HIHO.US,D,20150814,000000,2.4123,2.4123,2.24116,2.38786,6879.8843002302,0
+HIHO.US,D,20150817,000000,2.40623,2.7418,2.39393,2.62606,41922.662070595,0
+HIHO.US,D,20150818,000000,2.48532,2.60742,2.48532,2.51592,24562.928694683,0
+HIHO.US,D,20150819,000000,2.70533,2.70533,2.50995,2.61981,27507.562718753,0
+HIHO.US,D,20150820,000000,2.61981,2.61981,2.47302,2.5037,29146.978186497,0
+HIHO.US,D,20150821,000000,2.56011,2.56011,2.47228,2.53502,16775.160928251,0
+HIHO.US,D,20150824,000000,2.40982,2.66033,1.63367,2.4788,71174.144828743,0
+HIHO.US,D,20150825,000000,2.44124,2.52272,2.34725,2.3536,14698.132566726,0
+HIHO.US,D,20150826,000000,2.34725,2.49746,2.25356,2.25356,14379.175905339,0
+HIHO.US,D,20150827,000000,2.34725,2.46613,2.34725,2.45988,13739.085403988,0
+HIHO.US,D,20150828,000000,2.45988,2.45988,2.27221,2.32852,23161.914281012,0
+HIHO.US,D,20150831,000000,2.66033,2.66033,2.54137,2.6165,104163.84320191,0
+HIHO.US,D,20150901,000000,2.5037,2.61017,2.5037,2.59759,32910.231355152,0
+HIHO.US,D,20150902,000000,2.61017,2.61017,2.59143,2.61017,27321.413950503,0
+HIHO.US,D,20150903,000000,2.6165,2.69146,2.6165,2.63524,43294.284573489,0
+HIHO.US,D,20150904,000000,2.68521,2.80427,2.62882,2.80427,104323.86582726,0
+HIHO.US,D,20150908,000000,2.81676,3.43637,2.81676,3.22362,217274.80176201,0
+HIHO.US,D,20150909,000000,3.44271,3.65537,3.25485,3.31117,176052.1026036,0
+HIHO.US,D,20150910,000000,3.65537,3.65537,3.37694,3.54275,140084.02393842,0
+HIHO.US,D,20150911,000000,3.54275,3.56186,3.1922,3.29868,74447.532817791,0
+HIHO.US,D,20150914,000000,3.28636,3.28636,3.00444,3.08592,67259.577749055,0
+HIHO.US,D,20150915,000000,3.07949,3.18587,3.03595,3.12965,74447.532817791,0
+HIHO.US,D,20150916,000000,3.04863,3.36133,3.04863,3.24236,57829.128747014,0
+HIHO.US,D,20150917,000000,3.1922,3.22362,3.067,3.16115,45749.053417955,0
+HIHO.US,D,20150918,000000,3.22362,3.23611,3.15472,3.21719,22684.023583576,0
+HIHO.US,D,20150921,000000,3.38621,3.4677,3.1922,3.37997,72531.615670892,0
+HIHO.US,D,20150922,000000,3.3175,3.4112,3.22968,3.30492,23643.070746314,0
+HIHO.US,D,20150923,000000,3.30492,3.35508,3.12965,3.18035,36505.841773452,0
+HIHO.US,D,20150924,000000,3.22968,3.3175,3.15472,3.15472,57817.154264846,0
+HIHO.US,D,20150925,000000,3.20488,3.28636,3.12965,3.28636,26039.055769226,0
+HIHO.US,D,20150928,000000,3.22362,3.27378,3.07398,3.22968,64597.976939867,0
+HIHO.US,D,20150929,000000,3.27994,3.27994,3.04863,3.05478,56396.545243991,0
+HIHO.US,D,20150930,000000,3.12965,3.21104,3.07949,3.19855,44891.245059002,0
+HIHO.US,D,20151001,000000,3.16115,3.16115,2.88557,3.05478,68855.449645279,0
+HIHO.US,D,20151002,000000,2.96053,3.12331,2.95437,3.067,23325.202674215,0
+HIHO.US,D,20151005,000000,3.16731,3.19211,2.99195,2.99195,48434.603191478,0
+HIHO.US,D,20151006,000000,2.95437,3.03595,2.94813,2.9982,24604.295087627,0
+HIHO.US,D,20151007,000000,3.06084,3.111,2.94813,3.03595,34346.080626038,0
+HIHO.US,D,20151008,000000,3.01087,3.05478,3.00444,3.03595,9906.1625209011,0
+HIHO.US,D,20151009,000000,3.00444,3.11734,2.92948,3.111,27639.282022602,0
+HIHO.US,D,20151012,000000,3.14214,3.18587,3.02327,3.14214,49629.874229714,0
+HIHO.US,D,20151013,000000,3.15472,3.24852,3.15472,3.24852,27798.216058652,0
+HIHO.US,D,20151014,000000,3.25485,3.3175,3.22968,3.28636,27798.216058652,0
+HIHO.US,D,20151015,000000,3.3175,3.43637,3.16731,3.22968,33709.255892552,0
+HIHO.US,D,20151016,000000,3.27994,3.40523,3.17356,3.24852,35469.504771266,0
+HIHO.US,D,20151019,000000,3.22362,3.24852,3.20488,3.22362,7240.2073545619,0
+HIHO.US,D,20151020,000000,3.2612,3.27378,3.17356,3.25485,11021.966541112,0
+HIHO.US,D,20151021,000000,3.27994,3.28636,3.17981,3.28636,7829.1341593759,0
+HIHO.US,D,20151022,000000,3.30492,3.30492,3.20488,3.20488,11343.100381076,0
+HIHO.US,D,20151023,000000,3.16115,3.2612,3.12965,3.1922,18692.166664439,0
+HIHO.US,D,20151026,000000,3.20488,3.2612,3.11734,3.24236,10224.030593,0
+HIHO.US,D,20151027,000000,3.17981,3.22968,3.01684,3.14214,21570.396741941,0
+HIHO.US,D,20151028,000000,3.12965,3.27994,3.01087,3.17356,30036.355634803,0
+HIHO.US,D,20151029,000000,3.22968,3.24852,3.21719,3.22362,3516.1434002759,0
+HIHO.US,D,20151030,000000,3.17356,3.24236,3.16731,3.1922,13895.842261461,0
+HIHO.US,D,20151102,000000,3.1922,3.19947,3.12331,3.12965,25996.600786993,0
+HIHO.US,D,20151103,000000,3.16731,3.27378,3.15472,3.23611,33868.189928602,0
+HIHO.US,D,20151104,000000,3.10457,3.27378,3.06084,3.16115,38109.333794693,0
+HIHO.US,D,20151105,000000,3.17356,3.21719,3.09841,3.21719,15815.025176225,0
+HIHO.US,D,20151106,000000,3.13598,3.23611,3.13598,3.14214,4475.1905630137,0
+HIHO.US,D,20151109,000000,3.14214,3.1922,3.07949,3.09217,22620.885404871,0
+HIHO.US,D,20151110,000000,3.12331,3.23611,3.07949,3.07949,10546.253022252,0
+HIHO.US,D,20151111,000000,3.111,3.13598,3.07949,3.07949,10705.187058301,0
+HIHO.US,D,20151112,000000,3.12965,3.16115,3.07949,3.07949,15337.134478788,0
+HIHO.US,D,20151113,000000,3.07949,3.17981,3.07949,3.09841,17416.34001889,0
+HIHO.US,D,20151116,000000,3.14214,3.14214,3.08592,3.11734,11021.966541112,0
+HIHO.US,D,20151117,000000,3.07949,3.18587,3.07949,3.11734,12458.904401287,0
+HIHO.US,D,20151118,000000,3.12965,3.21104,3.111,3.111,18851.100700489,0
+HIHO.US,D,20151119,000000,3.09841,3.20488,3.01087,3.04863,31951.184192414,0
+HIHO.US,D,20151120,000000,3.01087,3.13598,2.74796,2.81676,67738.557035779,0
+HIHO.US,D,20151123,000000,2.74796,2.86692,2.57893,2.68521,80518.59527703,0
+HIHO.US,D,20151124,000000,2.7227,2.90431,2.6978,2.82301,21887.176224751,0
+HIHO.US,D,20151125,000000,2.848,2.92948,2.848,2.92948,7672.3773019023,0
+HIHO.US,D,20151127,000000,2.90431,2.94813,2.89182,2.90431,2876.0528989254,0
+HIHO.US,D,20151130,000000,2.90431,2.91056,2.81676,2.89182,15496.068514838,0
+HIHO.US,D,20151201,000000,2.91056,2.91056,2.848,2.89788,10015.021449702,0
+HIHO.US,D,20151202,000000,2.90431,2.90431,2.84166,2.848,18988.262950778,0
+HIHO.US,D,20151203,000000,2.81676,2.96053,2.81676,2.86049,10980.600148168,0
+HIHO.US,D,20151204,000000,2.95658,2.96925,2.88612,2.89255,12032.177400386,0
+HIHO.US,D,20151207,000000,2.89255,3.14195,2.89255,2.95658,60317.643859407,0
+HIHO.US,D,20151208,000000,2.96925,2.96925,2.89899,2.93738,37627.088740104,0
+HIHO.US,D,20151209,000000,2.95658,2.98212,2.8796,2.93738,19689.314452256,0
+HIHO.US,D,20151210,000000,2.84139,3.06534,2.84139,3.06534,22970.322566322,0
+HIHO.US,D,20151211,000000,3.06534,3.06534,2.83495,2.88612,21251.440080553,0
+HIHO.US,D,20151214,000000,2.89255,2.89494,2.83174,2.87354,5714.0051727703,0
+HIHO.US,D,20151215,000000,2.87354,2.8796,2.7836,2.82852,12968.364188076,0
+HIHO.US,D,20151216,000000,2.85415,2.86701,2.66869,2.76459,22503.317761766,0
+HIHO.US,D,20151217,000000,2.76459,2.82209,2.74548,2.77745,7500.3801943966,0
+HIHO.US,D,20151218,000000,2.75191,2.86049,2.75191,2.79012,4531.7972059903,0
+HIHO.US,D,20151221,000000,2.88612,3.07169,2.88612,2.96273,20001.739577916,0
+HIHO.US,D,20151222,000000,2.97578,3.05249,2.90551,2.93738,11166.748916418,0
+HIHO.US,D,20151223,000000,3.09089,3.09089,2.98212,3.03329,12502.447972807,0
+HIHO.US,D,20151224,000000,3.07169,3.07169,3.00444,3.05901,8035.966124098,0
+HIHO.US,D,20151228,000000,3.02061,3.12303,2.98221,3.11651,24513.942176723,0
+HIHO.US,D,20151229,000000,3.12303,3.12303,3.01409,3.12303,3358.2979535143,0
+HIHO.US,D,20151230,000000,3.12303,3.15501,3.08225,3.08225,8575.9064109515,0
+HIHO.US,D,20151231,000000,3.07159,3.07169,3.05249,3.06534,9075.5688941486,0
+HIHO.US,D,20160104,000000,2.96925,3.06534,2.93362,2.99167,9817.9867885722,0
+HIHO.US,D,20160105,000000,2.98221,2.98221,2.77745,2.90551,9268.2491981266,0
+HIHO.US,D,20160106,000000,2.77745,2.98845,2.69422,2.86701,22398.813190117,0
+HIHO.US,D,20160107,000000,2.77745,2.87344,2.77745,2.83495,14086.345386864,0
+HIHO.US,D,20160108,000000,2.8796,3.06534,2.7836,2.94372,23935.901264788,0
+HIHO.US,D,20160111,000000,3.02061,3.02061,2.8796,2.91175,8563.9319287834,0
+HIHO.US,D,20160112,000000,2.91175,2.93362,2.80308,2.89255,18867.429539809,0
+HIHO.US,D,20160113,000000,2.77882,3.09741,2.77745,2.80308,6741.6334606528,0
+HIHO.US,D,20160114,000000,2.84662,2.87281,2.80308,2.81575,12168.251061388,0
+HIHO.US,D,20160115,000000,2.82852,2.87354,2.82209,2.83495,8275.4557674605,0
+HIHO.US,D,20160119,000000,2.93095,2.93095,2.82209,2.82209,8438.7441606621,0
+HIHO.US,D,20160120,000000,2.82209,2.87059,2.81888,2.83495,9588.2944488019,0
+HIHO.US,D,20160121,000000,2.86049,2.92792,2.84772,2.84772,2734.5362914839,0
+HIHO.US,D,20160122,000000,2.84047,2.9258,2.70047,2.75191,20802.941293892,0
+HIHO.US,D,20160125,000000,2.6877,2.93095,2.6877,2.86701,24399.640301481,0
+HIHO.US,D,20160126,000000,2.8604,2.8604,2.6877,2.7836,17663.449787268,0
+HIHO.US,D,20160127,000000,2.70699,2.90551,2.6877,2.76459,20850.839222565,0
+HIHO.US,D,20160128,000000,2.81061,2.91809,2.69504,2.89899,29029.410543392,0
+HIHO.US,D,20160129,000000,2.91166,2.91166,2.83357,2.84772,3102.4794708317,0
+HIHO.US,D,20160201,000000,2.93738,2.94372,2.85415,2.86049,13717.313618228,0
+HIHO.US,D,20160202,000000,2.81584,2.83495,2.81575,2.81584,5203.4567966931,0
+HIHO.US,D,20160203,000000,2.81584,2.82209,2.71277,2.72619,9553.4595915855,0
+HIHO.US,D,20160204,000000,2.75191,2.79886,2.69413,2.7238,8200.3431065877,0
+HIHO.US,D,20160205,000000,2.7836,2.7836,2.70047,2.716,4054.9950978414,0
+HIHO.US,D,20160208,000000,2.6877,2.69422,2.65564,2.69349,15696.368943832,0
+HIHO.US,D,20160209,000000,2.69413,2.71967,2.63029,2.63662,5290.543939734,0
+HIHO.US,D,20160210,000000,2.63653,2.63653,2.34872,2.35497,55147.933330643,0
+HIHO.US,D,20160211,000000,2.23978,2.34872,2.07985,2.17906,46256.336026168,0
+HIHO.US,D,20160212,000000,2.11834,2.16317,1.779,1.80472,162633.06245028,0
+HIHO.US,D,20160216,000000,1.91992,2.1053,1.91992,2.07985,56913.625155797,0
+HIHO.US,D,20160217,000000,2.07985,2.30372,2.06681,2.18218,36638.649666589,0
+HIHO.US,D,20160218,000000,2.25255,2.27175,1.8558,1.97108,75717.916516901,0
+HIHO.US,D,20160219,000000,2.01591,2.16363,2.00315,2.06681,10877.184165807,0
+HIHO.US,D,20160222,000000,2.22058,2.23968,2.08067,2.16932,23823.776568123,0
+HIHO.US,D,20160223,000000,2.23978,2.36159,2.16932,2.36159,29055.536686304,0
+HIHO.US,D,20160224,000000,2.12458,2.55965,2.12458,2.4958,31010.643047572,0
+HIHO.US,D,20160225,000000,2.52143,2.52143,2.34872,2.45749,15918.441158586,0
+HIHO.US,D,20160226,000000,2.45749,2.55965,2.38051,2.54586,29571.528008821,0
+HIHO.US,D,20160229,000000,2.61733,2.61733,2.52143,2.60447,17812.586519725,0
+HIHO.US,D,20160301,000000,2.5917,2.61733,2.5917,2.61109,4494.7851701979,0
+HIHO.US,D,20160302,000000,2.60447,2.62377,2.58546,2.58546,19531.469005495,0
+HIHO.US,D,20160303,000000,2.55965,2.62377,2.55965,2.61384,6149.4408879748,0
+HIHO.US,D,20160304,000000,2.62055,2.62377,2.56626,2.61733,5624.7408511534,0
+HIHO.US,D,20160307,000000,2.62377,2.62377,2.59648,2.61733,10872.829808655,0
+HIHO.US,D,20160308,000000,2.62377,2.71967,2.5917,2.63029,29604.185687462,0
+HIHO.US,D,20160309,000000,2.70047,2.70047,2.64939,2.6934,692.34278717507,0
+HIHO.US,D,20160310,000000,2.6877,2.70699,2.61292,2.70047,6361.7157991369,0
+HIHO.US,D,20160311,000000,2.68136,2.74539,2.68136,2.73887,12461.081579863,0
+HIHO.US,D,20160314,000000,2.74548,2.80942,2.69413,2.75807,24241.794854719,0
+HIHO.US,D,20160315,000000,2.77102,2.80308,2.76964,2.80308,6717.6844963166,0
+HIHO.US,D,20160316,000000,2.80308,3.02061,2.75209,2.86701,55277.475455916,0
+HIHO.US,D,20160317,000000,2.93095,3.03989,2.9078,2.96925,44575.554165479,0
+HIHO.US,D,20160318,000000,3.03989,3.10355,2.97578,3.09089,51017.825571929,0
+HIHO.US,D,20160321,000000,3.02547,3.12542,2.96696,2.99286,43244.209466242,0
+HIHO.US,D,20160322,000000,3.02547,3.03209,2.9733,2.9733,5021.6623855953,0
+HIHO.US,D,20160323,000000,2.96687,2.99929,2.96687,2.97348,11484.616988517,0
+HIHO.US,D,20160324,000000,2.96696,2.9733,2.96687,2.9733,1002.5907342582,0
+HIHO.US,D,20160328,000000,3.03852,3.03852,2.96687,2.9733,7666.9343554623,0
+HIHO.US,D,20160329,000000,2.96687,3.02547,2.96687,2.98625,4616.7071704551,0
+HIHO.US,D,20160330,000000,2.98634,3.00619,2.96687,2.9733,11312.619881011,0
+HIHO.US,D,20160331,000000,2.9733,2.9733,2.96007,2.9733,6789.5313893253,0
+HIHO.US,D,20160401,000000,2.97992,2.97992,2.96687,2.96696,2772.6369165643,0
+HIHO.US,D,20160404,000000,3.00619,3.00619,2.96687,2.96687,10980.600148168,0
+HIHO.US,D,20160405,000000,3.02547,3.02547,2.97992,2.97992,1996.4727542124,0
+HIHO.US,D,20160406,000000,2.97992,2.97992,2.96687,2.97992,3003.4178456227,0
+HIHO.US,D,20160407,000000,2.96687,2.99286,2.96687,2.98616,2620.2344162427,0
+HIHO.US,D,20160408,000000,2.9733,2.9733,2.96696,2.96696,3746.9243293342,0
+HIHO.US,D,20160411,000000,2.96687,2.99286,2.96687,2.96687,23956.58446126,0
+HIHO.US,D,20160412,000000,3.00619,3.00619,2.97946,3.0061,5144.6729751405,0
+HIHO.US,D,20160413,000000,2.99939,3.00949,2.96687,2.98634,8378.8717498215,0
+HIHO.US,D,20160414,000000,2.96687,2.99479,2.96687,2.98634,15256.578871476,0
+HIHO.US,D,20160415,000000,3.01409,3.01409,2.96687,2.96696,2704.0557914196,0
+HIHO.US,D,20160418,000000,3.01262,3.03273,2.96687,2.96687,22423.85074374,0
+HIHO.US,D,20160419,000000,2.96687,3.10374,2.96687,3.06479,7164.0061044011,0
+HIHO.US,D,20160420,000000,3.02153,3.07131,2.96687,3.03852,34598.633340857,0
+HIHO.US,D,20160421,000000,3.03852,3.04486,2.97339,3.03199,8043.5862491141,0
+HIHO.US,D,20160422,000000,3.03852,3.03852,2.9733,3.02547,10463.520236363,0
+HIHO.US,D,20160425,000000,3.03199,3.03199,2.9733,2.97992,11301.733988131,0
+HIHO.US,D,20160426,000000,2.96687,2.97514,2.87537,2.91442,39259.972672121,0
+HIHO.US,D,20160427,000000,2.87537,2.93398,2.7904,2.79674,26985.039860507,0
+HIHO.US,D,20160428,000000,2.7904,3.00619,2.7904,2.89484,12187.845668572,0
+HIHO.US,D,20160429,000000,2.7837,2.8818,2.77745,2.85883,6825.4548358297,0
+HIHO.US,D,20160502,000000,2.84919,2.94068,2.84919,2.88832,3443.2079179791,0
+HIHO.US,D,20160503,000000,2.92112,2.92112,2.88832,2.88832,1113.6268416354,0
+HIHO.US,D,20160504,000000,2.84919,3.03852,2.84919,3.03852,32365.936711146,0
+HIHO.US,D,20160505,000000,2.88832,2.98634,2.8818,2.8818,4072.4125264496,0
+HIHO.US,D,20160506,000000,2.97992,2.97992,2.87537,2.94068,19079.70445097,0
+HIHO.US,D,20160509,000000,2.9079,3.03852,2.9079,2.92112,16001.173944475,0
+HIHO.US,D,20160510,000000,2.94123,3.02547,2.92112,2.92112,5253.5319039416,0
+HIHO.US,D,20160511,000000,2.9079,2.94068,2.89163,2.94068,10753.084986974,0
+HIHO.US,D,20160512,000000,2.97992,2.99939,2.90137,2.95382,4132.2849372902,0
+HIHO.US,D,20160513,000000,2.9733,2.9733,2.9079,2.92764,919.85794836939,0
+HIHO.US,D,20160516,000000,2.98634,2.99277,2.94068,2.99277,932.92101982552,0
+HIHO.US,D,20160517,000000,2.99286,2.99286,2.89484,2.94068,3386.6012750026,0
+HIHO.US,D,20160518,000000,2.90394,2.91488,2.90394,2.91488,3460.6253465873,0
+HIHO.US,D,20160519,000000,2.90137,2.95842,2.90137,2.94721,3046.9614171431,0
+HIHO.US,D,20160520,000000,2.92985,2.94804,2.89163,2.94804,11878.686310777,0
+HIHO.US,D,20160523,000000,2.8818,2.97982,2.8818,2.97009,8721.777375545,0
+HIHO.US,D,20160524,000000,2.92617,2.92617,2.90798,2.9145,3300.6027212497,0
+HIHO.US,D,20160525,000000,2.9145,2.96935,2.9145,2.96935,1224.6629490125,0
+HIHO.US,D,20160527,000000,2.96687,2.96687,2.9079,2.9079,6362.8043884249,0
+HIHO.US,D,20160531,000000,2.88832,2.96604,2.88832,2.96604,2067.2310579331,0
+HIHO.US,D,20160601,000000,2.9733,3.06488,2.87537,2.87537,34790.225055547,0
+HIHO.US,D,20160602,000000,2.91442,3.06488,2.9079,2.96687,52308.89246751,0
+HIHO.US,D,20160603,000000,3.01262,3.01262,2.92112,2.9733,7761.6416235192,0
+HIHO.US,D,20160606,000000,2.98202,2.99286,2.9079,2.95575,8602.0325538638,0
+HIHO.US,D,20160607,000000,2.96687,3.00499,2.96687,2.98625,1870.1963968031,0
+HIHO.US,D,20160608,000000,3.00619,3.00619,2.99286,2.99286,2246.8482904549,0
+HIHO.US,D,20160609,000000,2.99286,3.00591,2.99277,2.99286,628.11601918241,0
+HIHO.US,D,20160610,000000,2.9079,2.98799,2.9079,2.98634,4115.95609797,0
+HIHO.US,D,20160613,000000,2.94068,3.01904,2.94068,2.94068,3896.0610617918,0
+HIHO.US,D,20160614,000000,2.94068,2.94721,2.9079,2.94068,7850.9059451361,0
+HIHO.US,D,20160615,000000,2.94721,2.96687,2.91046,2.92764,13466.938081985,0
+HIHO.US,D,20160616,000000,2.91442,2.91442,2.87537,2.8818,28959.740828959,0
+HIHO.US,D,20160617,000000,2.8818,2.90174,2.77735,2.77735,21587.814170548,0
+HIHO.US,D,20160620,000000,2.91442,2.95382,2.77735,2.82292,8694.5626433448,0
+HIHO.US,D,20160621,000000,2.84552,2.87537,2.75761,2.7904,8124.1418564269,0
+HIHO.US,D,20160622,000000,2.76422,2.89411,2.76422,2.82301,8038.1433026741,0
+HIHO.US,D,20160623,000000,2.91965,2.91965,2.86168,2.87537,6646.9261925958,0
+HIHO.US,D,20160624,000000,2.70543,2.93554,2.3524,2.80997,49018.087049852,0
+HIHO.US,D,20160627,000000,2.71866,2.80345,2.65978,2.71866,6993.0975861834,0
+HIHO.US,D,20160628,000000,2.77083,2.77083,2.71866,2.71866,8437.6555713741,0
+HIHO.US,D,20160629,000000,2.72876,2.73151,2.71204,2.72491,11371.403702564,0
+HIHO.US,D,20160630,000000,2.67934,3.05175,2.67934,2.8818,26177.306608803,0
+HIHO.US,D,20160701,000000,2.88832,3.05827,2.88832,2.98019,4289.0417947638,0
+HIHO.US,D,20160705,000000,2.97992,2.97992,2.87537,2.9383,4136.6392944422,0
+HIHO.US,D,20160706,000000,2.92112,2.99939,2.92112,2.95382,6621.8886389716,0
+HIHO.US,D,20160707,000000,2.93003,2.93003,2.93003,2.93003,178.52864323382,0
+HIHO.US,D,20160711,000000,2.9733,2.9733,2.9079,2.9079,14207.178797833,0
+HIHO.US,D,20160712,000000,2.88832,2.88832,2.84258,2.84258,3786.1135437026,0
+HIHO.US,D,20160713,000000,2.82301,2.86224,2.81254,2.81254,1645.9470034728,0
+HIHO.US,D,20160714,000000,2.82301,2.84258,2.69248,2.71204,17900.762252055,0
+HIHO.US,D,20160715,000000,2.74474,2.77083,2.74474,2.77056,8803.4215721459,0
+HIHO.US,D,20160718,000000,2.71866,2.77469,2.71866,2.74539,3254.8819711532,0
+HIHO.US,D,20160719,000000,2.7836,2.87537,2.7836,2.80942,9933.3772531014,0
+HIHO.US,D,20160720,000000,2.87537,2.87537,2.71866,2.73143,53471.505827106,0
+HIHO.US,D,20160721,000000,2.69872,2.85112,2.69872,2.78875,23721.44917505,0
+HIHO.US,D,20160722,000000,2.73151,2.79674,2.73151,2.74796,2448.237308737,0
+HIHO.US,D,20160725,000000,2.81649,3.05827,2.77083,2.96687,97959.972849544,0
+HIHO.US,D,20160726,000000,2.96007,3.17595,2.93408,2.95382,113188.24839953,0
+HIHO.US,D,20160727,000000,2.96007,3.10227,2.8761,3.00619,34705.315091083,0
+HIHO.US,D,20160728,000000,2.92112,2.99939,2.9145,2.96687,11514.008899293,0
+HIHO.US,D,20160729,000000,3.01859,3.01914,2.94068,2.99939,5113.1038857882,0
+HIHO.US,D,20160801,000000,3.0354,3.08004,2.97992,3.00619,5890.3566374281,0
+HIHO.US,D,20160802,000000,2.99286,2.99286,2.75448,2.79701,39921.834959231,0
+HIHO.US,D,20160803,000000,2.80997,2.90211,2.79674,2.8818,17089.763232487,0
+HIHO.US,D,20160804,000000,3.16943,3.16943,2.94068,3.12349,47590.94649327,0
+HIHO.US,D,20160805,000000,3.11724,3.13672,2.95382,3.03209,33462.146124173,0
+HIHO.US,D,20160808,000000,3.09758,3.11724,3.00627,3.09089,5687.8790298581,0
+HIHO.US,D,20160809,000000,3.11724,3.11724,2.98634,3.03852,17269.380465008,0
+HIHO.US,D,20160810,000000,3.07131,3.07131,2.96007,2.9733,23218.520923988,0
+HIHO.US,D,20160811,000000,3.00673,3.00673,2.83973,2.98661,12038.708936114,0
+HIHO.US,D,20160812,000000,2.95988,3.00407,2.85957,2.96678,8851.3195008184,0
+HIHO.US,D,20160815,000000,3.03972,3.03972,2.93334,3.01298,15059.544210346,0
+HIHO.US,D,20160816,000000,3.01344,3.01344,2.79297,2.91442,20219.457435518,0
+HIHO.US,D,20160817,000000,2.91983,2.9733,2.84644,2.95988,44956.560416283,0
+HIHO.US,D,20160818,000000,2.91983,3.03337,2.91368,2.95328,50231.864105985,0
+HIHO.US,D,20160819,000000,2.92664,2.98331,2.92664,2.94115,7631.0109089579,0
+HIHO.US,D,20160822,000000,2.8999,2.8999,2.85957,2.85957,16728.351588867,0
+HIHO.US,D,20160823,000000,2.88658,2.9777,2.88658,2.94014,21145.846919615,0
+HIHO.US,D,20160824,000000,2.95328,3.04679,2.95328,3.04679,19662.099720057,0
+HIHO.US,D,20160825,000000,3.02006,3.02006,2.91322,2.91322,299.36205420306,0
+HIHO.US,D,20160826,000000,2.91148,2.93104,2.87326,2.8999,7965.2078203773,0
+HIHO.US,D,20160829,000000,2.93986,2.93986,2.87326,2.89981,7084.5390863763,0
+HIHO.US,D,20160830,000000,2.8796,2.89558,2.85957,2.85957,25881.210322464,0
+HIHO.US,D,20160831,000000,2.85957,2.86637,2.85957,2.86637,1232.2830740286,0
+HIHO.US,D,20160901,000000,2.88658,2.93334,2.88658,2.90633,4646.0990812314,0
+HIHO.US,D,20160902,000000,2.90633,2.93986,2.88658,2.91727,27794.950290787,0
+HIHO.US,D,20160906,000000,2.89329,2.94666,2.89329,2.8999,10192.461503648,0
+HIHO.US,D,20160907,000000,2.95988,2.98661,2.90633,2.91322,17311.83544724,0
+HIHO.US,D,20160908,000000,2.93986,2.98653,2.93986,2.97992,11058.978576905,0
+HIHO.US,D,20160909,000000,2.9733,2.9733,2.91322,2.95988,617.2301263023,0
+HIHO.US,D,20160912,000000,2.98661,3.10026,2.91322,3.10026,13788.071921949,0
+HIHO.US,D,20160913,000000,3.08289,3.08289,2.91423,2.95988,14302.974655179,0
+HIHO.US,D,20160914,000000,2.95988,3.00673,2.95988,2.97992,4038.6662585212,0
+HIHO.US,D,20160915,000000,3.00673,3.03457,2.95336,2.95988,9009.16494758,0
+HIHO.US,D,20160916,000000,2.99342,3.04008,2.99259,3.00021,11260.367595187,0
+HIHO.US,D,20160919,000000,3.04017,3.0601,3.00673,3.0467,11635.93089955,0
+HIHO.US,D,20160920,000000,3.13342,3.13342,3.01344,3.02006,6364.981567001,0
+HIHO.US,D,20160921,000000,3.02006,3.1335,3.01381,3.1335,19657.745362905,0
+HIHO.US,D,20160922,000000,3.09272,3.19496,3.05249,3.08592,14846.180709896,0
+HIHO.US,D,20160923,000000,3.04486,3.13342,2.92204,2.99038,20246.672167718,0
+HIHO.US,D,20160926,000000,2.92884,3.04863,2.92884,2.9699,7042.0841041439,0
+HIHO.US,D,20160927,000000,2.96301,2.99038,2.96301,2.9834,1903.9426647314,0
+HIHO.US,D,20160928,000000,3.03126,3.03126,2.86885,2.92884,7986.9796061375,0
+HIHO.US,D,20160929,000000,2.95759,2.96292,2.86996,2.90146,30444.576617807,0
+HIHO.US,D,20160930,000000,2.93573,2.98,2.88786,2.9563,9810.3666635561,0
+HIHO.US,D,20161003,000000,2.91524,2.91524,2.85361,2.88786,10749.819219109,0
+HIHO.US,D,20161004,000000,2.93113,2.93113,2.88786,2.88786,3486.7514894996,0
+HIHO.US,D,20161005,000000,2.93573,2.94923,2.90008,2.93573,5575.7543331929,0
+HIHO.US,D,20161006,000000,2.94253,2.94923,2.90495,2.93573,4248.7639911074,0
+HIHO.US,D,20161010,000000,2.93573,2.93573,2.89467,2.92884,3789.3793115667,0
+HIHO.US,D,20161011,000000,2.92884,2.92884,2.86747,2.86747,4913.8920460822,0
+HIHO.US,D,20161012,000000,2.90146,2.93573,2.88116,2.92204,9393.4369662479,0
+HIHO.US,D,20161014,000000,2.93573,2.93573,2.90836,2.90836,2235.9623975748,0
+HIHO.US,D,20161017,000000,2.90146,2.90146,2.86747,2.86747,4283.5988483237,0
+HIHO.US,D,20161018,000000,2.87032,2.87262,2.69707,2.83339,43649.164681381,0
+HIHO.US,D,20161019,000000,2.79913,2.82843,2.79913,2.79913,1696.0221107213,0
+HIHO.US,D,20161020,000000,2.86747,2.86747,2.83339,2.83339,920.9465376574,0
+HIHO.US,D,20161021,000000,2.83339,2.83339,2.8299,2.8333,1244.2575561967,0
+HIHO.US,D,20161024,000000,2.83339,2.83339,2.76505,2.76505,6605.5597996514,0
+HIHO.US,D,20161025,000000,2.73097,2.83339,2.66244,2.76348,20172.648096133,0
+HIHO.US,D,20161026,000000,2.76505,2.83339,2.74621,2.79913,10083.602574847,0
+HIHO.US,D,20161027,000000,2.76505,2.79913,2.6968,2.73097,17586.159947819,0
+HIHO.US,D,20161028,000000,2.80703,2.82659,2.80703,2.82659,2773.7255058523,0
+HIHO.US,D,20161031,000000,2.73344,2.78756,2.73097,2.78756,27362.780343447,0
+HIHO.US,D,20161101,000000,2.81584,2.83339,2.73455,2.83339,6497.7894601383,0
+HIHO.US,D,20161102,000000,2.76505,2.78691,2.76505,2.78691,694.51996575109,0
+HIHO.US,D,20161103,000000,2.73097,2.76514,2.73097,2.76505,4454.5073665415,0
+HIHO.US,D,20161104,000000,2.79913,2.79913,2.73097,2.79555,14639.348745173,0
+HIHO.US,D,20161107,000000,2.83339,2.83339,2.81557,2.83339,991.70484137812,0
+HIHO.US,D,20161108,000000,2.73097,2.81383,2.71039,2.7927,46028.820864973,0
+HIHO.US,D,20161109,000000,2.6968,2.79913,2.49194,2.73088,44081.334628722,0
+HIHO.US,D,20161110,000000,2.6968,2.73703,2.62836,2.6968,33296.680552395,0
+HIHO.US,D,20161111,000000,2.66244,2.66244,2.59428,2.59428,10967.537076711,0
+HIHO.US,D,20161114,000000,2.56019,2.56019,2.35553,2.38951,33094.202944825,0
+HIHO.US,D,20161115,000000,2.38951,2.52611,2.38951,2.49194,15612.547568655,0
+HIHO.US,D,20161116,000000,2.49194,2.56019,2.49194,2.52942,8534.5400180071,0
+HIHO.US,D,20161117,000000,2.55827,2.73097,2.55827,2.59428,5452.7437436477,0
+HIHO.US,D,20161118,000000,2.56019,2.62826,2.56019,2.56019,9160.4788586135,0
+HIHO.US,D,20161121,000000,2.59428,2.62836,2.56019,2.56479,7066.0330684801,0
+HIHO.US,D,20161122,000000,2.56019,2.56019,2.40651,2.42359,37434.408436126,0
+HIHO.US,D,20161123,000000,2.45786,2.45786,2.42359,2.45786,10969.714255287,0
+HIHO.US,D,20161125,000000,2.38951,2.52611,2.38951,2.52611,4869.2598852737,0
+HIHO.US,D,20161128,000000,2.45786,2.50838,2.45786,2.4766,11316.974238164,0
+HIHO.US,D,20161129,000000,2.49194,2.52611,2.42359,2.42359,13728.199511108,0
+HIHO.US,D,20161130,000000,2.45786,2.45786,2.38951,2.38951,17840.889841214,0
+HIHO.US,D,20161201,000000,2.38951,2.44931,2.35543,2.38951,14707.929870318,0
+HIHO.US,D,20161202,000000,2.38961,2.4168,2.35543,2.35543,6407.4365492334,0
+HIHO.US,D,20161205,000000,2.35543,2.42359,2.32117,2.38951,15504.777229142,0
+HIHO.US,D,20161206,000000,2.38951,2.41579,2.32117,2.32117,15255.490282188,0
+HIHO.US,D,20161207,000000,2.32117,2.32117,2.21884,2.28709,24062.177622198,0
+HIHO.US,D,20161208,000000,2.15076,2.29646,2.15076,2.18485,33610.194267344,0
+HIHO.US,D,20161209,000000,2.15076,2.32117,2.11632,2.32117,34351.523572479,0
+HIHO.US,D,20161212,000000,2.35543,2.35543,2.18485,2.18485,25394.610910723,0
+HIHO.US,D,20161213,000000,2.21498,2.21884,2.1887,2.21819,8854.5852686824,0
+HIHO.US,D,20161214,000000,2.18485,2.25301,2.18485,2.21884,3481.3085430595,0
+HIHO.US,D,20161215,000000,2.21884,2.25301,2.21884,2.25301,9266.0720195506,0
+HIHO.US,D,20161216,000000,2.21884,2.25301,2.18485,2.25301,12825.758991347,0
+HIHO.US,D,20161219,000000,2.25301,2.25301,2.21884,2.21884,11948.35602521,0
+HIHO.US,D,20161220,000000,2.21884,2.25301,2.21884,2.25301,16666.30199945,0
+HIHO.US,D,20161221,000000,2.25301,2.33844,2.21884,2.32117,17567.653929923,0
+HIHO.US,D,20161222,000000,2.32117,2.45786,2.28709,2.28801,13931.765707966,0
+HIHO.US,D,20161223,000000,2.32117,2.49194,2.28709,2.45786,13973.132100911,0
+HIHO.US,D,20161227,000000,2.42359,2.49194,2.42359,2.45786,13601.923153698,0
+HIHO.US,D,20161228,000000,2.42359,2.42359,2.32117,2.32457,17491.452679763,0
+HIHO.US,D,20161229,000000,2.35543,2.38951,2.33275,2.35553,7278.3079796423,0
+HIHO.US,D,20161230,000000,2.28709,2.35543,2.21884,2.21884,17770.131537493,0
+HIHO.US,D,20170103,000000,2.21884,2.31786,2.21884,2.28709,4799.590170841,0
+HIHO.US,D,20170104,000000,2.38951,2.38951,2.30739,2.32117,7091.0706221044,0
+HIHO.US,D,20170105,000000,2.29021,2.31841,2.25301,2.25301,12078.986739771,0
+HIHO.US,D,20170106,000000,2.25301,2.32117,2.25301,2.32117,9663.4071096746,0
+HIHO.US,D,20170109,000000,2.28709,2.38951,2.25319,2.32117,10166.335360736,0
+HIHO.US,D,20170110,000000,2.35543,2.35543,2.27579,2.32117,6609.9141568035,0
+HIHO.US,D,20170111,000000,2.35543,2.59428,2.25301,2.45786,84108.762748891,0
+HIHO.US,D,20170112,000000,2.45786,2.45786,2.29931,2.34855,7819.3368557838,0
+HIHO.US,D,20170113,000000,2.42359,2.42359,2.38951,2.38951,1885.4366468352,0
+HIHO.US,D,20170117,000000,2.42359,2.42359,2.28709,2.42359,56216.92801147,0
+HIHO.US,D,20170118,000000,2.42359,2.57177,2.38951,2.49194,135700.2748756,0
+HIHO.US,D,20170119,000000,2.45786,2.52611,2.38951,2.38951,7916.2213024168,0
+HIHO.US,D,20170120,000000,2.39108,2.42359,2.32117,2.32117,7253.270426018,0
+HIHO.US,D,20170123,000000,2.35543,2.45786,2.35543,2.38951,5710.7394049063,0
+HIHO.US,D,20170124,000000,2.44527,2.44527,2.35543,2.37729,4607.998456151,0
+HIHO.US,D,20170125,000000,2.42359,2.42359,2.35543,2.38942,4954.1698497386,0
+HIHO.US,D,20170126,000000,2.35543,2.38814,2.32117,2.33256,11656.614096023,0
+HIHO.US,D,20170127,000000,2.32925,2.35543,2.32117,2.35543,12891.074348628,0
+HIHO.US,D,20170130,000000,2.42359,2.42359,2.35543,2.42359,19809.059273939,0
+HIHO.US,D,20170131,000000,2.45786,2.49194,2.42359,2.45786,19626.176273552,0
+HIHO.US,D,20170201,000000,2.52611,2.52611,2.42359,2.52611,20010.44829222,0
+HIHO.US,D,20170202,000000,2.59428,2.59428,2.49194,2.59428,21652.040938541,0
+HIHO.US,D,20170203,000000,2.49194,2.59428,2.49194,2.56019,16324.484963015,0
+HIHO.US,D,20170206,000000,2.56019,2.59428,2.45786,2.45786,23528.768871072,0
+HIHO.US,D,20170207,000000,2.45786,2.45786,2.42359,2.42359,11947.267435922,0
+HIHO.US,D,20170208,000000,2.50048,2.50048,2.42359,2.42359,5859.8761373638,0
+HIHO.US,D,20170209,000000,2.42359,2.5206,2.42359,2.44334,3594.5218290127,0
+HIHO.US,D,20170210,000000,2.45786,2.45786,2.40642,2.45786,6840.6950858618,0
+HIHO.US,D,20170213,000000,2.45786,2.45786,2.35543,2.40982,68811.906073758,0
+HIHO.US,D,20170214,000000,2.45786,2.45786,2.42359,2.42359,8334.2395890131,0
+HIHO.US,D,20170215,000000,2.42359,2.45786,2.42359,2.44537,10262.13121808,0
+HIHO.US,D,20170216,000000,2.45786,2.45786,2.44124,2.44371,9806.0123064041,0
+HIHO.US,D,20170217,000000,2.38951,2.49194,2.38951,2.49194,16927.563428573,0
+HIHO.US,D,20170221,000000,2.56019,2.56019,2.49194,2.52611,7882.4750344885,0
+HIHO.US,D,20170222,000000,2.45786,2.56019,2.45786,2.56019,13076.134527589,0
+HIHO.US,D,20170223,000000,2.5262,2.56019,2.52611,2.56019,16604.252410033,0
+HIHO.US,D,20170224,000000,2.5534,2.59428,2.5534,2.59428,8865.4711615625,0
+HIHO.US,D,20170227,000000,2.59428,2.62836,2.56019,2.62836,17919.26826995,0
+HIHO.US,D,20170228,000000,2.62836,2.6968,2.62836,2.6968,13990.549529519,0
+HIHO.US,D,20170301,000000,2.6968,2.73097,2.66244,2.73097,21498.549848932,0
+HIHO.US,D,20170302,000000,2.6968,2.79913,2.6968,2.76505,25679.821304182,0
+HIHO.US,D,20170303,000000,2.6968,2.93573,2.6968,2.88805,38980.205225102,0
+HIHO.US,D,20170306,000000,2.79913,2.93573,2.73097,2.93573,17460.972179698,0
+HIHO.US,D,20170307,000000,2.90146,2.9699,2.73097,2.85627,28943.411989639,0
+HIHO.US,D,20170308,000000,2.90146,2.90146,2.79913,2.79913,8758.7894113374,0
+HIHO.US,D,20170309,000000,2.76505,2.86747,2.73097,2.76505,20098.62402455,0
+HIHO.US,D,20170310,000000,2.79913,2.9699,2.73097,2.73097,32072.017603383,0
+HIHO.US,D,20170313,000000,2.79674,2.90146,2.79674,2.86738,12326.096508149,0
+HIHO.US,D,20170314,000000,2.77717,2.91588,2.77717,2.8119,9701.507734755,0
+HIHO.US,D,20170315,000000,2.84662,2.98561,2.77717,2.91588,31647.467781059,0
+HIHO.US,D,20170316,000000,2.88143,2.95079,2.84662,2.84671,12838.822062803,0
+HIHO.US,D,20170317,000000,2.88143,2.88143,2.77717,2.8119,29736.993580599,0
+HIHO.US,D,20170320,000000,2.77717,2.98561,2.77717,2.91588,87444.200327357,0
+HIHO.US,D,20170321,000000,2.95079,2.95079,2.63819,2.88143,96788.650775644,0
+HIHO.US,D,20170322,000000,2.88143,2.88143,2.81144,2.81144,14304.063244466,0
+HIHO.US,D,20170323,000000,2.77717,2.8119,2.74245,2.81181,15485.182621958,0
+HIHO.US,D,20170324,000000,2.8119,2.8119,2.77717,2.8119,6726.3932106207,0
+HIHO.US,D,20170327,000000,2.77717,2.77717,2.73271,2.77249,2917.4192918698,0
+HIHO.US,D,20170328,000000,2.74245,2.77717,2.70791,2.77717,21972.086189216,0
+HIHO.US,D,20170329,000000,2.70837,2.77717,2.70791,2.77717,876.31437684895,0
+HIHO.US,D,20170330,000000,2.8119,2.8119,2.70791,2.74245,13756.502832596,0
+HIHO.US,D,20170331,000000,2.74245,2.77717,2.70791,2.70791,7635.3652661099,0
+HIHO.US,D,20170403,000000,2.74245,2.74245,2.70791,2.70791,6428.1197457056,0
+HIHO.US,D,20170404,000000,2.70791,2.77717,2.70791,2.708,13760.857189748,0
+HIHO.US,D,20170405,000000,2.70791,2.74245,2.70791,2.74245,11455.22507774,0
+HIHO.US,D,20170406,000000,2.673,2.70313,2.673,2.70313,4624.3272954712,0
+HIHO.US,D,20170407,000000,2.70791,2.74245,2.65564,2.67291,8100.1928920907,0
+HIHO.US,D,20170410,000000,2.77717,2.77717,2.673,2.673,10909.841844447,0
+HIHO.US,D,20170411,000000,2.70791,2.77717,2.70791,2.77717,29656.437973286,0
+HIHO.US,D,20170412,000000,2.77717,2.77717,2.673,2.673,13625.872118035,0
+HIHO.US,D,20170413,000000,2.70791,2.74245,2.70791,2.70791,2205.4818975105,0
+HIHO.US,D,20170417,000000,2.67374,2.74245,2.673,2.70791,2046.5478614609,0
+HIHO.US,D,20170418,000000,2.70791,2.74245,2.673,2.74245,2424.2883444007,0
+HIHO.US,D,20170419,000000,2.73803,2.73803,2.673,2.71508,4799.590170841,0
+HIHO.US,D,20170420,000000,2.77717,2.77717,2.74245,2.74245,3827.4799366471,0
+HIHO.US,D,20170421,000000,2.77717,2.77717,2.74245,2.76054,8981.9502153797,0
+HIHO.US,D,20170424,000000,2.77717,2.77717,2.673,2.74245,6600.1168532114,0
+HIHO.US,D,20170425,000000,2.77717,2.77717,2.74245,2.74933,8959.0898403315,0
+HIHO.US,D,20170426,000000,2.74245,2.74245,2.70791,2.70791,4697.2627777679,0
+HIHO.US,D,20170427,000000,2.71185,2.77717,2.70791,2.77717,6539.1558530827,0
+HIHO.US,D,20170428,000000,2.77359,2.77717,2.673,2.673,10269.751343097,0
+HIHO.US,D,20170501,000000,2.673,2.74245,2.63828,2.673,12420.803776207,0
+HIHO.US,D,20170502,000000,2.74245,2.74245,2.63819,2.70791,11997.342543171,0
+HIHO.US,D,20170503,000000,2.63819,2.673,2.43021,2.49966,47190.345635282,0
+HIHO.US,D,20170504,000000,2.56883,2.62174,2.56883,2.60327,5625.8294404414,0
+HIHO.US,D,20170505,000000,2.673,2.673,2.5342,2.673,14662.209120222,0
+HIHO.US,D,20170508,000000,2.56883,2.56883,2.49966,2.5342,5560.5140831608,0
+HIHO.US,D,20170509,000000,2.5342,2.60355,2.5342,2.58619,8548.6916787513,0
+HIHO.US,D,20170510,000000,2.60355,2.60355,2.5375,2.60355,5183.8621895089,0
+HIHO.US,D,20170511,000000,2.60355,2.60355,2.58619,2.58619,2880.4072560774,0
+HIHO.US,D,20170512,000000,2.59914,2.59914,2.56442,2.56442,1846.2474324668,0
+HIHO.US,D,20170515,000000,2.56883,2.60034,2.56883,2.59317,5243.7346003495,0
+HIHO.US,D,20170516,000000,2.56883,2.59969,2.56883,2.57333,1586.0745926322,0
+HIHO.US,D,20170517,000000,2.56883,2.56883,2.32585,2.34579,63923.051581301,0
+HIHO.US,D,20170518,000000,2.41882,2.43021,2.3954,2.39548,10878.272755095,0
+HIHO.US,D,20170519,000000,2.39548,2.46475,2.3954,2.3954,7504.7345515486,0
+HIHO.US,D,20170522,000000,2.49966,2.49966,2.39852,2.40789,7202.1067294815,0
+HIHO.US,D,20170523,000000,2.3954,2.3954,2.34184,2.36077,24392.020176464,0
+HIHO.US,D,20170524,000000,2.36077,2.5342,2.36077,2.3954,29102.346025689,0
+HIHO.US,D,20170525,000000,2.43021,2.56883,2.3954,2.46512,31227.272315887,0
+HIHO.US,D,20170526,000000,2.39962,2.43021,2.3954,2.3954,3840.5430081032,0
+HIHO.US,D,20170530,000000,2.3954,2.39898,2.36077,2.36077,26617.096681159,0
+HIHO.US,D,20170531,000000,2.43011,2.51683,2.3954,2.3954,44579.908522631,0
+HIHO.US,D,20170601,000000,2.3671,2.45015,2.36077,2.36077,15943.478712211,0
+HIHO.US,D,20170602,000000,2.43021,2.43021,2.32585,2.32585,18117.391520368,0
+HIHO.US,D,20170605,000000,2.39448,2.39448,2.39448,2.39448,863.25130539281,0
+HIHO.US,D,20170606,000000,2.36077,2.3954,2.32585,2.35369,3270.1222211854,0
+HIHO.US,D,20170607,000000,2.25649,2.32585,2.25649,2.25649,23095.510334444,0
+HIHO.US,D,20170608,000000,2.25649,2.25649,2.15251,2.22168,41255.356837045,0
+HIHO.US,D,20170609,000000,2.22168,2.29113,2.15251,2.15251,23164.091459588,0
+HIHO.US,D,20170612,000000,2.15251,2.22168,2.15251,2.22159,20371.85993584,0
+HIHO.US,D,20170613,000000,2.22168,2.32585,2.18705,2.32585,58336.411355227,0
+HIHO.US,D,20170614,000000,2.32668,2.3954,2.3017,2.32595,17630.792108628,0
+HIHO.US,D,20170615,000000,2.36077,2.36104,2.29113,2.32585,37879.641454923,0
+HIHO.US,D,20170616,000000,2.29122,2.35773,2.29122,2.35635,6707.8871927245,0
+HIHO.US,D,20170619,000000,2.36077,2.36077,2.32346,2.36077,5644.3354583376,0
+HIHO.US,D,20170620,000000,2.29113,2.36077,2.29113,2.35635,11257.101827322,0
+HIHO.US,D,20170621,000000,2.29113,2.36077,2.29113,2.32585,9435.8919484803,0
+HIHO.US,D,20170622,000000,2.36389,2.43021,2.36297,2.3954,4196.5117052828,0
+HIHO.US,D,20170623,000000,2.36002,2.3954,2.34312,2.36077,6901.6560859904,0
+HIHO.US,D,20170626,000000,2.3954,2.3954,2.38364,2.38364,1146.2845202757,0
+HIHO.US,D,20170627,000000,2.3954,2.3954,2.3954,2.3954,697.78573361512,0
+HIHO.US,D,20170628,000000,2.3954,2.43021,2.3954,2.40228,3957.0220619204,0
+HIHO.US,D,20170629,000000,2.3954,2.42231,2.31887,2.42231,2539.6788089299,0
+HIHO.US,D,20170630,000000,2.3829,2.3954,2.32898,2.3954,9149.5929657334,0
+HIHO.US,D,20170703,000000,2.3954,2.3954,2.36389,2.3953,6685.0268176762,0
+HIHO.US,D,20170705,000000,2.43021,2.60355,2.3954,2.56883,41339.178212222,0
+HIHO.US,D,20170706,000000,2.60355,2.60355,2.52676,2.52676,1937.6889326598,0
+HIHO.US,D,20170707,000000,2.50746,2.60355,2.50746,2.60355,2351.352862104,0
+HIHO.US,D,20170710,000000,2.63819,2.673,2.63819,2.63819,7410.0272834916,0
+HIHO.US,D,20170711,000000,2.65188,2.65188,2.56883,2.61394,18494.04341402,0
+HIHO.US,D,20170712,000000,2.56883,2.70791,2.56883,2.70791,10719.338719045,0
+HIHO.US,D,20170713,000000,2.70791,2.77717,2.70561,2.7599,19056.844075923,0
+HIHO.US,D,20170714,000000,2.77717,2.77717,2.60355,2.60355,14353.049762426,0
+HIHO.US,D,20170717,000000,2.56883,2.56883,2.56883,2.56883,3757.8102222144,0
+HIHO.US,D,20170718,000000,2.77717,2.77717,2.6177,2.673,10916.373380175,0
+HIHO.US,D,20170719,000000,2.69376,2.77387,2.63819,2.75155,19443.293273166,0
+HIHO.US,D,20170720,000000,2.77717,2.77717,2.74245,2.77717,18229.516217034,0
+HIHO.US,D,20170721,000000,2.77717,2.88153,2.77717,2.88153,42797.887858156,0
+HIHO.US,D,20170724,000000,2.88143,2.98561,2.88143,2.98349,61835.137326895,0
+HIHO.US,D,20170725,000000,2.98561,3.00214,2.91588,2.91588,33621.080160223,0
+HIHO.US,D,20170726,000000,2.91588,3.02254,2.91588,2.95135,29205.76200805,0
+HIHO.US,D,20170727,000000,2.91588,3.02254,2.91588,2.91588,26004.220912009,0
+HIHO.US,D,20170728,000000,2.9518,2.9518,2.88042,2.90247,4486.0764558938,0
+HIHO.US,D,20170731,000000,2.91588,2.91588,2.59593,2.84506,29384.290651283,0
+HIHO.US,D,20170801,000000,2.84506,2.84506,2.77368,2.77368,2622.4115948188,0
+HIHO.US,D,20170802,000000,2.80942,2.84506,2.74805,2.74805,7875.9434987604,0
+HIHO.US,D,20170803,000000,2.70286,2.74226,2.70286,2.73813,5512.6161544883,0
+HIHO.US,D,20170804,000000,2.67584,2.74888,2.52473,2.66712,41875.852731211,0
+HIHO.US,D,20170807,000000,2.59593,2.66712,2.56038,2.56038,8333.1509997251,0
+HIHO.US,D,20170808,000000,2.59428,2.66712,2.58353,2.58353,7278.3079796423,0
+HIHO.US,D,20170809,000000,2.52473,2.59593,2.48918,2.48918,10694.301165421,0
+HIHO.US,D,20170810,000000,2.48918,2.52473,2.45382,2.45382,14790.662656206,0
+HIHO.US,D,20170811,000000,2.41818,2.48918,2.41818,2.41818,16940.626500029,0
+HIHO.US,D,20170814,000000,2.52473,2.52473,2.38272,2.48918,17396.745411705,0
+HIHO.US,D,20170815,000000,2.48918,2.52244,2.43324,2.48918,10159.803825008,0
+HIHO.US,D,20170816,000000,2.45382,2.52473,2.45382,2.48918,7313.1428368587,0
+HIHO.US,D,20170817,000000,2.48918,2.5534,2.48918,2.50691,6862.466871622,0
+HIHO.US,D,20170818,000000,2.56038,2.56038,2.48918,2.48918,10719.338719045,0
+HIHO.US,D,20170821,000000,2.56038,2.63138,2.53328,2.56038,12339.159579605,0
+HIHO.US,D,20170822,000000,2.58316,2.59593,2.57214,2.59593,4489.3422237578,0
+HIHO.US,D,20170823,000000,2.5567,2.5567,2.53613,2.53613,1982.3210934682,0
+HIHO.US,D,20170824,000000,2.63138,2.63138,2.58784,2.62486,2759.5738451082,0
+HIHO.US,D,20170825,000000,2.63138,2.63138,2.52483,2.52483,7040.9955148559,0
+HIHO.US,D,20170828,000000,2.59235,2.63138,2.56038,2.63138,9564.3454844656,0
+HIHO.US,D,20170829,000000,2.66225,2.66712,2.52547,2.55799,15258.756050051,0
+HIHO.US,D,20170830,000000,2.56561,2.56561,2.56038,2.56038,398.42367941207,0
+HIHO.US,D,20170831,000000,2.52932,2.61945,2.52932,2.59593,6386.7533527612,0
+HIHO.US,D,20170901,000000,2.73813,2.73813,2.52473,2.52473,23860.788603916,0
+HIHO.US,D,20170905,000000,2.52473,2.57811,2.52473,2.57811,394.06932226002,0
+HIHO.US,D,20170906,000000,2.56038,2.56038,2.52473,2.52473,4475.1905630137,0
+HIHO.US,D,20170907,000000,2.58187,2.59593,2.52473,2.52473,6949.5540146629,0
+HIHO.US,D,20170908,000000,2.52473,2.56038,2.52473,2.52473,1483.7471995591,0
+HIHO.US,D,20170911,000000,2.49626,2.55698,2.49626,2.52473,6049.2906734777,0
+HIHO.US,D,20170912,000000,2.5816,2.5816,2.5816,2.5816,731.53200154347,0
+HIHO.US,D,20170913,000000,2.56552,2.63138,2.52473,2.52473,13158.867313478,0
+HIHO.US,D,20170914,000000,2.56818,2.59859,2.56818,2.59859,3705.5579363898,0
+HIHO.US,D,20170915,000000,2.60438,2.60438,2.60438,2.60438,670.57100141484,0
+HIHO.US,D,20170918,000000,2.64058,2.64058,2.3874,2.53199,22662.251797815,0
+HIHO.US,D,20170919,000000,2.53199,2.56818,2.53199,2.53199,2574.5136661463,0
+HIHO.US,D,20170920,000000,2.4958,2.53199,2.4958,2.4958,3609.7620790448,0
+HIHO.US,D,20170921,000000,2.56818,2.56818,2.4958,2.4958,11123.205344898,0
+HIHO.US,D,20170922,000000,2.42351,2.52657,2.42351,2.48826,3573.8386325405,0
+HIHO.US,D,20170925,000000,2.45979,2.53227,2.45979,2.4958,3255.9705604412,0
+HIHO.US,D,20170926,000000,2.56772,2.56772,2.45979,2.45979,2276.2402012312,0
+HIHO.US,D,20170927,000000,2.46475,2.49148,2.46475,2.49148,3199.3639174647,0
+HIHO.US,D,20170928,000000,2.53199,2.53199,2.50067,2.50067,6221.2877809835,0
+HIHO.US,D,20170929,000000,2.50067,2.53199,2.4596,2.4596,3530.29506102,0
+HIHO.US,D,20171002,000000,2.42902,2.53199,2.42902,2.51766,5846.8130659077,0
+HIHO.US,D,20171003,000000,2.46052,2.5285,2.46052,2.4958,2674.6638806433,0
+HIHO.US,D,20171004,000000,2.4958,2.4958,2.4958,2.4958,584.57244766197,0
+HIHO.US,D,20171005,000000,2.45979,2.56818,2.45979,2.568,23911.952300452,0
+HIHO.US,D,20171006,000000,2.48331,2.52712,2.48331,2.52712,1952.9291826919,0
+HIHO.US,D,20171009,000000,2.60438,2.60438,2.5015,2.56818,5766.2574585949,0
+HIHO.US,D,20171010,000000,2.60438,2.60438,2.56818,2.60365,4714.6802063761,0
+HIHO.US,D,20171011,000000,2.60438,2.64058,2.56212,2.56212,5656.3099405057,0
+HIHO.US,D,20171012,000000,2.53199,2.59859,2.53199,2.59859,1803.7924502344,0
+HIHO.US,D,20171017,000000,2.59988,2.59988,2.56818,2.59713,985.17330565006,0
+HIHO.US,D,20171018,000000,2.5737,2.64058,2.56828,2.61164,6638.2174782918,0
+HIHO.US,D,20171019,000000,2.64058,2.64058,2.57223,2.57223,1068.9946808269,0
+HIHO.US,D,20171020,000000,2.60585,2.64058,2.4958,2.4958,10142.3863964,0
+HIHO.US,D,20171023,000000,2.4958,2.60438,2.45979,2.4958,15474.296729077,0
+HIHO.US,D,20171024,000000,2.56818,2.56818,2.56818,2.56818,222.07221475427,0
+HIHO.US,D,20171025,000000,2.60438,2.60438,2.42351,2.43912,10824.931879982,0
+HIHO.US,D,20171026,000000,2.53199,2.53199,2.49589,2.50067,1163.7019488839,0
+HIHO.US,D,20171027,000000,2.46512,2.56818,2.45979,2.52014,2878.2300775014,0
+HIHO.US,D,20171031,000000,2.4958,2.49654,2.45979,2.45979,8265.6584638684,0
+HIHO.US,D,20171101,000000,2.45896,2.60438,2.45896,2.53199,12630.901508792,0
+HIHO.US,D,20171102,000000,2.51922,2.60438,2.51922,2.56818,12695.128276786,0
+HIHO.US,D,20171103,000000,2.60438,2.60438,2.59859,2.59859,1946.3976469639,0
+HIHO.US,D,20171106,000000,2.56818,2.57554,2.53199,2.53787,15990.288051595,0
+HIHO.US,D,20171107,000000,2.59685,2.59859,2.53199,2.53199,1735.2113250897,0
+HIHO.US,D,20171108,000000,2.53199,2.60438,2.53199,2.56818,37693.492686673,0
+HIHO.US,D,20171109,000000,2.56818,2.79444,2.56818,2.64058,43354.156984331,0
+HIHO.US,D,20171110,000000,2.53282,2.55955,2.53282,2.55955,1516.4048781995,0
+HIHO.US,D,20171113,000000,2.53199,2.67089,2.53199,2.53953,10424.331021994,0
+HIHO.US,D,20171114,000000,2.53199,2.56818,2.53199,2.53355,10693.212576133,0
+HIHO.US,D,20171115,000000,2.53199,2.64058,2.53199,2.60438,28258.68932748,0
+HIHO.US,D,20171116,000000,2.64058,3.11082,2.64058,2.90358,248322.45684537,0
+HIHO.US,D,20171117,000000,2.71378,2.82219,2.71296,2.71296,39061.849421703,0
+HIHO.US,D,20171120,000000,2.71296,3.01399,2.67668,3.00223,39365.565833058,0
+HIHO.US,D,20171121,000000,2.93003,2.93003,2.85774,2.93003,21742.393849445,0
+HIHO.US,D,20171122,000000,2.89329,2.96613,2.7871,2.87363,6882.0614788062,0
+HIHO.US,D,20171124,000000,2.89384,2.89384,2.67659,2.67659,6655.6349068999,0
+HIHO.US,D,20171127,000000,2.82145,2.82145,2.71277,2.78526,2210.9248439506,0
+HIHO.US,D,20171128,000000,2.71296,2.93003,2.70414,2.89384,28181.399488032,0
+HIHO.US,D,20171129,000000,2.80777,2.89384,2.74052,2.89384,23366.569067158,0
+HIHO.US,D,20171130,000000,2.89384,2.93003,2.74906,2.85764,21923.099671255,0
+HIHO.US,D,20171201,000000,2.93003,2.93003,2.76459,2.89384,920.9465376574,0
+HIHO.US,D,20171204,000000,2.93003,2.93003,2.89384,2.89392,16042.540337419,0
+HIHO.US,D,20171205,000000,2.85764,2.93003,2.85764,2.89384,7282.6623367943,0
+HIHO.US,D,20171206,000000,2.89384,2.96613,2.89384,2.89384,18473.360217549,0
+HIHO.US,D,20171207,000000,2.901,2.97458,2.86435,2.97458,5852.2560123477,0
+HIHO.US,D,20171208,000000,2.97458,2.97458,2.90109,2.90109,3511.7890431238,0
+HIHO.US,D,20171211,000000,2.97458,2.97458,2.901,2.90109,4295.5733304918,0
+HIHO.US,D,20171212,000000,2.89824,2.92691,2.88309,2.901,3707.7351149658,0
+HIHO.US,D,20171213,000000,2.8277,2.95033,2.71755,2.87757,17246.52008996,0
+HIHO.US,D,20171214,000000,2.901,2.97458,2.901,2.93793,5282.9238147179,0
+HIHO.US,D,20171215,000000,2.97458,2.97458,2.88125,2.93784,14146.217797704,0
+HIHO.US,D,20171218,000000,2.901,2.97458,2.90091,2.93802,11533.603506478,0
+HIHO.US,D,20171219,000000,2.901,3.00388,2.901,2.97458,18087.999609593,0
+HIHO.US,D,20171220,000000,3.01133,3.01133,2.93793,2.97458,4783.2613315208,0
+HIHO.US,D,20171221,000000,3.01124,3.0308,2.97458,3.01133,43294.284573489,0
+HIHO.US,D,20171222,000000,3.04817,3.04817,2.93793,2.97707,15743.178283217,0
+HIHO.US,D,20171226,000000,3.04817,3.04817,3.01133,3.04817,5806.5352622513,0
+HIHO.US,D,20171227,000000,3.04734,3.04817,3.0174,3.03972,30453.28533211,0
+HIHO.US,D,20171228,000000,2.97458,3.08473,2.97458,3.01133,22846.22338749,0
+HIHO.US,D,20171229,000000,3.00132,3.08473,2.98937,3.08473,8296.1389639327,0
+HIHO.US,D,20180102,000000,3.08473,3.08473,3.04817,3.04817,8152.4451779152,0
+HIHO.US,D,20180103,000000,3.04817,3.08473,3.01133,3.04817,27768.824147876,0
+HIHO.US,D,20180104,000000,3.04817,3.13994,3.04817,3.13994,26833.725949474,0
+HIHO.US,D,20180105,000000,3.15822,3.15822,3.02952,3.02952,7840.020052256,0
+HIHO.US,D,20180108,000000,3.04817,3.12138,3.02216,3.12138,15767.127247553,0
+HIHO.US,D,20180109,000000,3.12138,3.12138,3.04817,3.08473,44477.581129558,0
+HIHO.US,D,20180110,000000,3.08473,3.15822,3.08473,3.15822,15692.01458668,0
+HIHO.US,D,20180111,000000,3.12138,3.15822,3.12138,3.13994,30340.072046157,0
+HIHO.US,D,20180112,000000,3.15822,3.19487,3.12836,3.17668,15213.035299956,0
+HIHO.US,D,20180116,000000,3.15822,3.23171,3.15822,3.19496,33170.404194987,0
+HIHO.US,D,20180117,000000,3.23171,3.26836,3.12781,3.19561,19256.055915628,0
+HIHO.US,D,20180118,000000,3.26836,3.30501,3.23171,3.26836,7303.3455332665,0
+HIHO.US,D,20180119,000000,3.30501,3.30501,3.19561,3.23171,15684.394461664,0
+HIHO.US,D,20180122,000000,3.26836,3.30501,3.25045,3.28664,8967.7985546355,0
+HIHO.US,D,20180123,000000,3.26836,3.26836,3.23235,3.23235,14457.554334075,0
+HIHO.US,D,20180124,000000,3.23171,3.26836,3.15822,3.25522,8715.245839817,0
+HIHO.US,D,20180125,000000,3.24999,3.26836,3.23171,3.24999,4806.1217065691,0
+HIHO.US,D,20180126,000000,3.24668,3.24668,3.15455,3.19487,11296.291041691,0
+HIHO.US,D,20180129,000000,3.23171,3.26836,3.20194,3.26836,6691.5583534043,0
+HIHO.US,D,20180130,000000,3.26836,3.26836,3.26836,3.26836,1096.2094130272,0
+HIHO.US,D,20180131,000000,3.26836,3.30501,3.23171,3.24999,7073.6531934962,0
+HIHO.US,D,20180201,000000,3.26836,3.26836,3.17484,3.18265,8071.8895706024,0
+HIHO.US,D,20180202,000000,3.12138,3.15822,3.08473,3.12138,11944.001668058,0
+HIHO.US,D,20180205,000000,3.09667,3.23235,3.04817,3.19487,46083.250329374,0
+HIHO.US,D,20180206,000000,3.19487,3.19643,3.11789,3.12212,26283.988359028,0
+HIHO.US,D,20180207,000000,3.19487,3.19487,3.1583,3.19487,3928.7187404321,0
+HIHO.US,D,20180208,000000,3.19487,3.23171,3.08565,3.20984,7081.2733185123,0
+HIHO.US,D,20180209,000000,3.15822,3.19487,3.08473,3.12138,9615.5091810022,0
+HIHO.US,D,20180212,000000,3.15822,3.15822,3.12138,3.13994,5177.3306537808,0
+HIHO.US,D,20180213,000000,3.15822,3.15822,3.15822,3.15822,7719.1866412868,0
+HIHO.US,D,20180214,000000,3.04817,3.15151,3.04817,3.08473,17769.042948205,0
+HIHO.US,D,20180215,000000,3.08473,3.15822,3.08473,3.15822,5418.9974757193,0
+HIHO.US,D,20180216,000000,3.15822,3.15822,3.11899,3.15822,18160.935091889,0
+HIHO.US,D,20180220,000000,3.12138,3.19487,3.10695,3.12138,7068.2102470561,0
+HIHO.US,D,20180221,000000,3.15822,3.23171,3.15822,3.22519,6445.5371743138,0
+HIHO.US,D,20180222,000000,3.19487,3.30501,3.19487,3.30501,24266.832408344,0
+HIHO.US,D,20180223,000000,3.26845,3.30501,3.26845,3.26845,8175.3055529635,0
+HIHO.US,D,20180226,000000,3.30501,3.30501,3.28801,3.2984,15824.822479817,0
+HIHO.US,D,20180227,000000,3.30501,3.41369,3.30501,3.39724,11348.543327516,0
+HIHO.US,D,20180228,000000,3.45199,3.45199,3.24502,3.30511,16461.647213304,0
+HIHO.US,D,20180301,000000,3.30501,3.34194,3.22372,3.22372,5420.0860650073,0
+HIHO.US,D,20180302,000000,3.19487,3.31457,3.12138,3.26147,12948.769580892,0
+HIHO.US,D,20180305,000000,3.30501,3.3786,3.26836,3.35094,4127.9305801381,0
+HIHO.US,D,20180306,000000,3.34175,3.34194,3.19487,3.29794,3721.88677571,0
+HIHO.US,D,20180307,000000,3.29784,3.31383,3.29784,3.31383,4392.4577771248,0
+HIHO.US,D,20180308,000000,3.26836,3.3786,3.26836,3.3786,2097.7115579974,0
+HIHO.US,D,20180309,000000,3.30501,3.37785,3.30501,3.30501,5189.305135949,0
+HIHO.US,D,20180312,000000,3.3786,3.41516,3.37785,3.41516,11235.330041562,0
+HIHO.US,D,20180313,000000,3.41533,3.45199,3.41533,3.45199,4870.3484745617,0
+HIHO.US,D,20180314,000000,3.45199,3.52548,3.23235,3.41516,10945.765290951,0
+HIHO.US,D,20180315,000000,3.48873,3.48873,3.41671,3.47064,13864.27317211,0
+HIHO.US,D,20180316,000000,3.45199,3.48873,3.43344,3.47045,11511.831720718,0
+HIHO.US,D,20180319,000000,3.48873,3.48873,3.46127,3.4631,10377.52168261,0
+HIHO.US,D,20180320,000000,3.48873,3.48873,3.45272,3.48873,10343.775414682,0
+HIHO.US,D,20180321,000000,3.48873,3.48873,3.47045,3.48873,4043.0206156733,0
+HIHO.US,D,20180322,000000,3.48873,3.48873,3.45208,3.46494,2244.6711118789,0
+HIHO.US,D,20180323,000000,3.48873,3.67246,3.48873,3.67246,39044.431993094,0
+HIHO.US,D,20180326,000000,3.70893,4.14968,3.70893,3.83698,87264.583094834,0
+HIHO.US,D,20180327,000000,3.93114,3.93114,3.70727,3.84727,25391.34514286,0
+HIHO.US,D,20180328,000000,3.81889,3.90533,3.64334,3.68771,31579.975245202,0
+HIHO.US,D,20180329,000000,3.66915,3.75458,3.66915,3.66925,2719.2960414518,0
+HIHO.US,D,20180402,000000,3.66915,3.7815,3.66915,3.66915,10930.525040919,0
+HIHO.US,D,20180403,000000,3.74393,3.74393,3.70673,3.74393,5203.4567966931,0
+HIHO.US,D,20180404,000000,3.7815,3.7815,3.70663,3.74953,17367.353500929,0
+HIHO.US,D,20180405,000000,3.89302,3.89302,3.66915,3.85627,16259.169605734,0
+HIHO.US,D,20180406,000000,3.81908,3.89302,3.7815,3.89302,8324.442285421,0
+HIHO.US,D,20180409,000000,4.0434,4.0434,3.90239,3.96862,26261.12798398,0
+HIHO.US,D,20180410,000000,3.96862,4.00592,3.93188,4.00583,9896.365217309,0
+HIHO.US,D,20180411,000000,4.0434,4.26736,4.0434,4.19332,29969.951688233,0
+HIHO.US,D,20180412,000000,4.23061,4.49279,4.10633,4.49279,77726.363753281,0
+HIHO.US,D,20180413,000000,4.49279,4.9047,4.23061,4.55314,148387.78302737,0
+HIHO.US,D,20180416,000000,4.56765,4.56765,4.19332,4.30557,79443.069060475,0
+HIHO.US,D,20180417,000000,4.26819,4.45531,4.08097,4.11854,67868.099161052,0
+HIHO.US,D,20180418,000000,4.08097,4.19332,3.89366,3.95154,77416.115806198,0
+HIHO.US,D,20180419,000000,3.93114,4.0434,3.81889,3.93114,36804.115238367,0
+HIHO.US,D,20180420,000000,3.89366,4.00601,3.85627,3.96862,11570.61554227,0
+HIHO.US,D,20180423,000000,4.00592,4.0434,3.81889,3.89302,23940.25562194,0
+HIHO.US,D,20180424,000000,3.85627,3.89366,3.81889,3.8854,7337.0918011949,0
+HIHO.US,D,20180425,000000,3.88163,3.89366,3.70663,3.78068,10228.384950152,0
+HIHO.US,D,20180426,000000,3.7815,3.7815,3.48194,3.57555,50807.727839342,0
+HIHO.US,D,20180427,000000,3.5569,3.70663,3.5569,3.70663,6946.2882467989,0
+HIHO.US,D,20180430,000000,3.74393,3.74402,3.5569,3.59438,12827.936169923,0
+HIHO.US,D,20180501,000000,3.5569,3.874,3.5569,3.81889,20930.306240589,0
+HIHO.US,D,20180502,000000,3.81889,3.89385,3.75899,3.80952,12178.04836498,0
+HIHO.US,D,20180503,000000,3.88788,3.89366,3.72528,3.81889,13128.386813414,0
+HIHO.US,D,20180504,000000,3.7815,3.7815,3.59438,3.70663,14345.42963741,0
+HIHO.US,D,20180507,000000,3.66915,3.85627,3.63186,3.7815,7956.4991060732,0
+HIHO.US,D,20180508,000000,3.70727,3.76202,3.59438,3.61293,10917.461969464,0
+HIHO.US,D,20180509,000000,3.5569,3.59438,3.4993,3.5569,25162.741392376,0
+HIHO.US,D,20180510,000000,3.5569,3.65923,3.51942,3.62423,5127.2555465323,0
+HIHO.US,D,20180511,000000,3.66915,3.69524,3.59438,3.64435,11377.935238292,0
+HIHO.US,D,20180514,000000,3.70663,3.7432,3.64269,3.66915,3519.4091681399,0
+HIHO.US,D,20180515,000000,3.63177,3.63177,3.48414,3.59438,25489.31817878,0
+HIHO.US,D,20180516,000000,3.66915,3.66915,3.5569,3.59438,3802.4423830228,0
+HIHO.US,D,20180517,000000,3.63177,3.63177,3.5569,3.59438,4728.8318671203,0
+HIHO.US,D,20180518,000000,3.58832,3.63177,3.58832,3.63177,1998.6499327884,0
+HIHO.US,D,20180521,000000,3.57453,3.63177,3.48194,3.63177,3140.5800959121,0
+HIHO.US,D,20180522,000000,3.63177,3.63177,3.50454,3.51942,10276.282878825,0
+HIHO.US,D,20180523,000000,3.59438,3.59438,3.51997,3.51997,12274.932811613,0
+HIHO.US,D,20180524,000000,3.50013,3.593,3.46247,3.58685,5277.4808682779,0
+HIHO.US,D,20180525,000000,3.45134,3.59438,3.45134,3.5569,4464.3046701336,0
+HIHO.US,D,20180529,000000,3.51942,3.51942,3.51942,3.51942,1493.5445031512,0
+HIHO.US,D,20180530,000000,3.51648,3.5569,3.48194,3.48928,11738.258292623,0
+HIHO.US,D,20180531,000000,3.51942,3.51942,3.10751,3.35085,25466.457803732,0
+HIHO.US,D,20180601,000000,3.36959,3.44446,3.36959,3.44446,7958.6762846492,0
+HIHO.US,D,20180604,000000,3.44446,3.46329,3.40716,3.40716,8105.6358385307,0
+HIHO.US,D,20180605,000000,3.36959,3.36959,3.3323,3.34883,12974.895723804,0
+HIHO.US,D,20180606,000000,3.36959,3.44436,3.18421,3.29463,8927.5207509791,0
+HIHO.US,D,20180607,000000,3.36959,3.36959,3.29463,3.29463,3040.429881415,0
+HIHO.US,D,20180608,000000,3.3323,3.59438,3.3323,3.48276,44586.440058359,0
+HIHO.US,D,20180611,000000,3.51942,3.51942,3.44446,3.51932,1947.4862362519,0
+HIHO.US,D,20180612,000000,3.48194,3.5569,3.44455,3.5569,12875.834098595,0
+HIHO.US,D,20180613,000000,3.44446,3.48194,3.44446,3.4666,2479.8063980893,0
+HIHO.US,D,20180614,000000,3.48194,3.51942,3.48194,3.51942,2126.0148794857,0
+HIHO.US,D,20180615,000000,3.51942,3.51942,3.46549,3.48276,1429.3177351586,0
+HIHO.US,D,20180618,000000,3.48194,3.55607,3.48194,3.51198,4092.0071336338,0
+HIHO.US,D,20180619,000000,3.48194,3.51942,3.44519,3.51942,2978.3802919984,0
+HIHO.US,D,20180620,000000,3.44446,3.51942,3.44446,3.47606,6036.2276020216,0
+HIHO.US,D,20180621,000000,3.44446,3.48184,3.44446,3.44446,4965.0557426187,0
+HIHO.US,D,20180622,000000,3.44446,3.46219,3.44446,3.46219,1950.7520041159,0
+HIHO.US,D,20180625,000000,3.44446,3.48194,3.40716,3.47817,14123.357422656,0
+HIHO.US,D,20180626,000000,3.40716,3.50931,3.40716,3.48194,3861.2262045754,0
+HIHO.US,D,20180627,000000,3.5015,3.85627,3.36959,3.36959,118062.95123124,0
+HIHO.US,D,20180628,000000,3.40716,3.44373,3.36959,3.38842,16136.159016188,0
+HIHO.US,D,20180629,000000,3.40716,3.45962,3.40514,3.45962,2892.3817382455,0
+HIHO.US,D,20180702,000000,3.40716,3.48194,3.40716,3.44519,10777.03395131,0
+HIHO.US,D,20180703,000000,3.44519,3.48194,3.40716,3.48194,2093.3572008454,0
+HIHO.US,D,20180705,000000,3.48194,3.49076,3.44519,3.44832,3501.9917395317,0
+HIHO.US,D,20180706,000000,3.48194,3.66915,3.48194,3.61211,26048.853072817,0
+HIHO.US,D,20180709,000000,3.74393,3.89366,3.69763,3.74393,73815.062441457,0
+HIHO.US,D,20180710,000000,3.70663,3.71747,3.50123,3.71747,21554.06790262,0
+HIHO.US,D,20180711,000000,3.66915,3.66915,3.21995,3.40716,34968.75369878,0
+HIHO.US,D,20180712,000000,3.3323,3.36959,3.25743,3.31043,22651.365904935,0
+HIHO.US,D,20180713,000000,3.18247,3.36959,3.18247,3.36959,9419.5631091602,0
+HIHO.US,D,20180716,000000,3.3323,3.3323,3.18247,3.25743,11617.424881655,0
+HIHO.US,D,20180717,000000,3.18247,3.27222,3.18247,3.27222,1932.2459862197,0
+HIHO.US,D,20180718,000000,3.3322,3.33239,3.25743,3.25743,5194.748082389,0
+HIHO.US,D,20180719,000000,3.3323,3.3323,3.16354,3.16354,14066.75077968,0
+HIHO.US,D,20180720,000000,3.21995,3.21995,3.14508,3.16354,5122.9011893803,0
+HIHO.US,D,20180723,000000,3.14508,3.14508,3.10751,3.10751,8492.0850357747,0
+HIHO.US,D,20180724,000000,3.07012,3.07012,3.03264,3.03264,50640.085088988,0
+HIHO.US,D,20180725,000000,3.00187,3.07012,3.00187,3.07012,4225.9036160591,0
+HIHO.US,D,20180726,000000,2.99525,2.99525,2.84552,2.95768,78615.741201586,0
+HIHO.US,D,20180727,000000,2.92029,3.14508,2.92029,3.10751,18943.630789969,0
+HIHO.US,D,20180730,000000,3.18247,3.36959,3.07012,3.07012,49925.970516053,0
+HIHO.US,D,20180731,000000,2.99525,2.99525,2.95768,2.95768,36708.319381022,0
+HIHO.US,D,20180801,000000,2.95768,3.03264,2.92029,3.03264,27520.625790208,0
+HIHO.US,D,20180802,000000,2.99525,2.99525,2.95768,2.99525,16214.537444925,0
+HIHO.US,D,20180803,000000,2.99525,2.99525,2.92112,2.9846,16173.171051981,0
+HIHO.US,D,20180806,000000,2.99525,3.03264,2.9598,3.03264,19275.650522812,0
+HIHO.US,D,20180807,000000,2.99525,2.99525,2.92029,2.97651,26472.314305854,0
+HIHO.US,D,20180808,000000,2.99525,2.99525,2.95842,2.95842,6835.2521394218,0
+HIHO.US,D,20180809,000000,2.99525,2.99525,2.95768,2.95768,3607.5849004688,0
+HIHO.US,D,20180810,000000,2.95768,2.99525,2.95768,2.99525,13415.774385449,0
+HIHO.US,D,20180813,000000,2.99525,2.99525,2.95768,2.99525,53080.702272709,0
+HIHO.US,D,20180814,000000,2.99525,2.99525,2.95952,2.99525,4549.2146345984,0
+HIHO.US,D,20180815,000000,2.99525,2.99525,2.95768,2.99525,12654.850473129,0
+HIHO.US,D,20180816,000000,2.99525,2.99525,2.97651,2.97651,16338.636623758,0
+HIHO.US,D,20180817,000000,2.99525,2.99525,2.95768,2.99525,5987.2410840611,0
+HIHO.US,D,20180820,000000,2.99525,2.99525,2.96246,2.99525,22945.285012698,0
+HIHO.US,D,20180821,000000,2.99525,3.16354,2.95768,2.99525,88101.708257315,0
+HIHO.US,D,20180822,000000,2.99525,2.99525,2.96365,2.99525,29271.07736533,0
+HIHO.US,D,20180823,000000,3.03264,3.03264,2.95768,3.03264,51889.785591625,0
+HIHO.US,D,20180824,000000,3.03264,3.03264,2.96751,3.03264,66523.691390359,0
+HIHO.US,D,20180827,000000,2.95594,3.07104,2.95594,3.03264,60757.433931764,0
+HIHO.US,D,20180828,000000,3.03264,3.03264,2.91754,2.93867,30932.264618835,0
+HIHO.US,D,20180829,000000,2.91754,2.91754,2.76385,2.87923,72799.408635743,0
+HIHO.US,D,20180830,000000,2.68724,2.76385,2.53364,2.72554,112444.74191582,0
+HIHO.US,D,20180831,000000,2.76385,2.80225,2.7587,2.80225,40470.483960389,0
+HIHO.US,D,20180904,000000,2.76385,2.87923,2.72766,2.87923,48158.101512323,0
+HIHO.US,D,20180905,000000,2.87923,2.91754,2.84065,2.87923,68748.767895054,0
+HIHO.US,D,20180906,000000,2.87923,2.91754,2.87923,2.91754,8614.0070360319,0
+HIHO.US,D,20180907,000000,2.91754,2.91754,2.86581,2.87923,7115.0195864406,0
+HIHO.US,D,20180910,000000,2.91754,2.91754,2.88484,2.91754,7260.8905510341,0
+HIHO.US,D,20180911,000000,2.89384,2.93894,2.89384,2.93894,9361.8678768956,0
+HIHO.US,D,20180912,000000,2.99351,2.99351,2.92167,2.97477,4203.0432410109,0
+HIHO.US,D,20180913,000000,2.9789,3.03264,2.97789,3.01721,12822.493223482,0
+HIHO.US,D,20180914,000000,3.01004,3.03264,3.00673,3.01684,5981.7981376211,0
+HIHO.US,D,20180917,000000,3.03264,3.03264,2.91754,2.99434,28719.162596309,0
+HIHO.US,D,20180918,000000,2.99434,3.10925,2.96586,3.10925,68659.503573437,0
+HIHO.US,D,20180919,000000,3.10925,3.14774,3.07104,3.14774,15055.189853194,0
+HIHO.US,D,20180920,000000,3.14774,3.26321,3.1256,3.22454,32932.003140912,0
+HIHO.US,D,20180921,000000,3.22454,3.37814,3.18697,3.26321,31878.248710117,0
+HIHO.US,D,20180924,000000,3.30134,3.60852,3.30134,3.57013,42059.824320885,0
+HIHO.US,D,20180925,000000,3.57013,3.57013,3.26321,3.49104,33772.394071257,0
+HIHO.US,D,20180926,000000,3.47643,3.47643,3.37814,3.37814,23649.602282041,0
+HIHO.US,D,20180927,000000,3.37814,3.53173,3.37814,3.45484,27477.082218688,0
+HIHO.US,D,20180928,000000,3.29794,3.49397,3.29794,3.43527,9566.5226630417,0
+HIHO.US,D,20181001,000000,3.41562,3.43132,3.2194,3.2194,26264.393751844,0
+HIHO.US,D,20181002,000000,3.17227,3.19037,3.0309,3.16051,63261.189294189,0
+HIHO.US,D,20181003,000000,3.14095,3.21085,3.14095,3.18008,5118.5468322282,0
+HIHO.US,D,20181004,000000,3.17227,3.17227,3.14095,3.15776,1890.8795932753,0
+HIHO.US,D,20181005,000000,3.13304,3.13304,3.06222,3.06222,10751.996397685,0
+HIHO.US,D,20181008,000000,3.06222,3.06222,3.03153,3.06222,9945.3517352695,0
+HIHO.US,D,20181009,000000,3.06222,3.14793,2.98386,3.14793,21767.43140307,0
+HIHO.US,D,20181010,000000,3.06222,3.09804,2.98386,3.00738,18476.625985412,0
+HIHO.US,D,20181011,000000,3.10154,3.10925,3.00967,3.10852,11936.381543042,0
+HIHO.US,D,20181012,000000,3.10925,3.13304,2.98386,3.13304,26183.838144531,0
+HIHO.US,D,20181015,000000,3.07811,3.07811,3.023,3.023,10005.22414611,0
+HIHO.US,D,20181016,000000,3.023,3.02308,2.92874,2.92874,23132.522370236,0
+HIHO.US,D,20181017,000000,2.94445,3.25853,2.94445,3.01518,76402.639179059,0
+HIHO.US,D,20181018,000000,3.15665,3.24852,3.0309,3.0309,12150.83363278,0
+HIHO.US,D,20181019,000000,3.0466,3.13304,3.01518,3.13304,11878.686310777,0
+HIHO.US,D,20181022,000000,3.18788,3.18788,3.06222,3.14095,14189.761369224,0
+HIHO.US,D,20181023,000000,3.10154,3.10154,2.98386,3.05459,12142.124918476,0
+HIHO.US,D,20181024,000000,3.03962,3.03962,2.96879,2.96879,12838.822062803,0
+HIHO.US,D,20181025,000000,2.96816,3.04274,2.96623,3.04274,6289.8689061282,0
+HIHO.US,D,20181026,000000,3.05165,3.14095,3.05165,3.13304,2677.9296485073,0
+HIHO.US,D,20181029,000000,3.11192,3.12478,3.09372,3.09372,5049.9657070835,0
+HIHO.US,D,20181030,000000,3.06222,3.06222,2.94445,2.94445,7320.7629618747,0
+HIHO.US,D,20181031,000000,2.97596,3.05459,2.95236,2.95236,1628.5295748646,0
+HIHO.US,D,20181101,000000,3.0466,3.0466,2.98386,2.98386,1452.1781102068,0
+HIHO.US,D,20181102,000000,2.98386,2.99158,2.98386,2.98386,1443.4693959027,0
+HIHO.US,D,20181105,000000,3.01518,3.01518,2.98386,2.98386,3161.2632923843,0
+HIHO.US,D,20181106,000000,3.02382,3.02382,2.98386,3.023,3187.3894352965,0
+HIHO.US,D,20181107,000000,3.03861,3.0614,3.02547,3.06048,2491.7808802574,0
+HIHO.US,D,20181108,000000,3.04182,3.06213,3.023,3.023,7119.3739435927,0
+HIHO.US,D,20181109,000000,3.02768,3.0309,3.023,3.023,4648.2762598074,0
+HIHO.US,D,20181112,000000,3.023,3.1178,3.023,3.02373,13070.69158115,0
+HIHO.US,D,20181113,000000,3.07021,3.07021,3.023,3.0466,3539.0037753241,0
+HIHO.US,D,20181114,000000,3.03237,3.04817,3.03237,3.04817,1001.5021449702,0
+HIHO.US,D,20181115,000000,3.0466,3.08693,3.0466,3.08583,5841.3701194676,0
+HIHO.US,D,20181116,000000,3.0466,3.06222,3.0274,3.04725,4010.3629370329,0
+HIHO.US,D,20181119,000000,3.06222,3.06222,3.02216,3.02933,6071.062459238,0
+HIHO.US,D,20181120,000000,3.01537,3.09299,3.01537,3.0466,6354.0956741209,0
+HIHO.US,D,20181121,000000,3.01518,3.06222,3.01518,3.05496,4172.5627409466,0
+HIHO.US,D,20181123,000000,3.06222,3.08537,3.05855,3.06222,2435.1742372809,0
+HIHO.US,D,20181126,000000,2.98386,2.98386,2.82751,2.8424,40581.520067766,0
+HIHO.US,D,20181127,000000,2.86591,2.88962,2.86591,2.88962,5336.2646898305,0
+HIHO.US,D,20181128,000000,2.86298,2.98386,2.86031,2.97403,10680.149504677,0
+HIHO.US,D,20181129,000000,2.93655,2.96007,2.92865,2.92874,2583.2223804504,0
+HIHO.US,D,20181130,000000,2.94445,3.05459,2.90523,2.92829,5756.4601550028,0
+HIHO.US,D,20181203,000000,2.99948,2.99948,2.8582,2.8582,12339.159579605,0
+HIHO.US,D,20181204,000000,2.9349,2.95236,2.8582,2.8887,3407.2844714748,0
+HIHO.US,D,20181206,000000,2.8582,2.96843,2.8582,2.96843,560.62348332572,0
+HIHO.US,D,20181207,000000,2.86591,2.8694,2.86591,2.8694,3230.933006817,0
+HIHO.US,D,20181210,000000,2.86591,2.94261,2.83458,2.83458,9114.758108517,0
+HIHO.US,D,20181211,000000,3.00132,3.00132,2.82678,2.82678,1661.187253505,0
+HIHO.US,D,20181212,000000,2.78773,2.84083,2.70892,2.81502,6812.3917643735,0
+HIHO.US,D,20181213,000000,2.74042,2.74457,2.67181,2.67493,8742.4605720172,0
+HIHO.US,D,20181214,000000,2.59905,2.83412,2.59905,2.78746,6057.9993877818,0
+HIHO.US,D,20181217,000000,2.60199,2.76983,2.59905,2.75889,4012.540115609,0
+HIHO.US,D,20181218,000000,2.70892,2.89981,2.66978,2.67971,7969.5621775294,0
+HIHO.US,D,20181219,000000,2.80326,2.80326,2.55202,2.5647,19213.600933396,0
+HIHO.US,D,20181220,000000,2.48128,2.81116,2.43416,2.43416,16037.09739098,0
+HIHO.US,D,20181221,000000,2.63138,2.63138,2.35433,2.35433,9155.0359121735,0
+HIHO.US,D,20181224,000000,2.35433,2.53098,2.13093,2.31447,18192.504181242,0
+HIHO.US,D,20181226,000000,2.31447,2.39429,1.8117,2.19486,83834.438248312,0
+HIHO.US,D,20181227,000000,2.19486,2.19486,2.14011,2.14011,3302.7798998257,0
+HIHO.US,D,20181228,000000,2.13882,2.13882,2.08389,2.11485,15091.113299698,0
+HIHO.US,D,20181231,000000,2.09886,2.09886,2.00315,2.04319,54830.065258544,0
+HIHO.US,D,20190102,000000,1.99515,2.06598,1.99515,2.0431,14597.982352229,0
+HIHO.US,D,20190103,000000,2.07507,2.32007,2.06698,2.29839,22591.493494094,0
+HIHO.US,D,20190104,000000,2.34625,2.41422,2.17409,2.24263,19087.324575987,0
+HIHO.US,D,20190107,000000,2.2746,2.37031,2.24263,2.30638,13230.714206487,0
+HIHO.US,D,20190108,000000,2.31447,2.31749,2.15481,2.30638,17702.639001637,0
+HIHO.US,D,20190109,000000,2.35433,2.35433,2.21865,2.32237,6257.2112274879,0
+HIHO.US,D,20190110,000000,2.29692,2.35433,2.24263,2.34065,927.47807338547,0
+HIHO.US,D,20190111,000000,2.31455,2.32604,2.31455,2.32604,6530.4471387787,0
+HIHO.US,D,20190114,000000,2.37031,2.3727,2.30022,2.33036,8765.3209470655,0
+HIHO.US,D,20190115,000000,2.31447,2.48202,2.31447,2.4281,21322.198384273,0
+HIHO.US,D,20190116,000000,2.43416,2.43416,2.3739,2.3739,7384.9897298674,0
+HIHO.US,D,20190117,000000,2.42607,2.43416,2.37913,2.42047,5851.1674230597,0
+HIHO.US,D,20190118,000000,2.41818,2.4224,2.33036,2.39429,5604.0576546812,0
+HIHO.US,D,20190122,000000,2.39429,2.39429,2.31474,2.39429,7751.8443199271,0
+HIHO.US,D,20190124,000000,2.39429,2.39429,2.29067,2.36894,3120.9854887279,0
+HIHO.US,D,20190125,000000,2.39429,2.39429,2.29058,2.3863,2644.183380579,0
+HIHO.US,D,20190128,000000,2.39429,2.41818,2.32604,2.39429,10980.600148168,0
+HIHO.US,D,20190130,000000,2.39429,2.43416,2.33044,2.38263,9470.7268056967,0
+HIHO.US,D,20190131,000000,2.35433,2.3784,2.32126,2.34469,7813.8939093438,0
+HIHO.US,D,20190201,000000,2.2824,2.33844,2.2824,2.31447,8610.7412681679,0
+HIHO.US,D,20190204,000000,2.29058,2.35084,2.29058,2.33109,5078.2690285718,0
+HIHO.US,D,20190205,000000,2.37031,2.39429,2.35543,2.35543,5933.9002089486,0
+HIHO.US,D,20190206,000000,2.35295,2.35295,2.35295,2.35295,413.66392944422,0
+HIHO.US,D,20190207,000000,2.3784,2.3784,2.32576,2.33476,4894.297438898,0
+HIHO.US,D,20190208,000000,2.35433,2.35966,2.33614,2.33614,4077.8554728896,0
+HIHO.US,D,20190211,000000,2.32237,2.37546,2.32237,2.33495,9991.072485366,0
+HIHO.US,D,20190212,000000,2.39429,2.39429,2.33421,2.34046,4757.1351886086,0
+HIHO.US,D,20190213,000000,2.33476,2.33844,2.31685,2.33835,4395.7235449889,0
+HIHO.US,D,20190214,000000,2.31447,2.36343,2.31447,2.33044,6005.7471019573,0
+HIHO.US,D,20190215,000000,2.33036,2.35433,2.32237,2.32237,5562.6912617368,0
+HIHO.US,D,20190219,000000,2.33927,2.36241,2.33844,2.36241,21865.404438991,0
+HIHO.US,D,20190220,000000,2.33844,2.35433,2.32237,2.34027,22672.049101408,0
+HIHO.US,D,20190221,000000,2.3863,2.39016,2.33495,2.37031,7823.6912129359,0
+HIHO.US,D,20190222,000000,2.36131,2.84552,2.35645,2.50591,53725.147131212,0
+HIHO.US,D,20190225,000000,2.60181,2.68164,2.60181,2.66565,12794.189901994,0
+HIHO.US,D,20190226,000000,2.6336,2.77735,2.6336,2.65821,3149.2888102161,0
+HIHO.US,D,20190227,000000,2.65756,2.65756,2.56185,2.56975,11825.345435664,0
+HIHO.US,D,20190228,000000,2.57774,2.57774,2.57774,2.57774,1088.5892880111,0
+HIHO.US,D,20190301,000000,2.55376,2.6131,2.55376,2.55707,3101.3908815437,0
+HIHO.US,D,20190304,000000,2.54596,2.6336,2.54596,2.6336,9028.7595547642,0
+HIHO.US,D,20190305,000000,2.6177,2.78526,2.58583,2.76138,2582.1337911624,0
+HIHO.US,D,20190306,000000,2.59611,2.6257,2.52188,2.6257,4614.5299918791,0
+HIHO.US,D,20190307,000000,2.53815,2.7373,2.53815,2.54596,3014.3037385028,0
+HIHO.US,D,20190308,000000,2.6257,2.6257,2.60181,2.6177,1062.4631450988,0
+HIHO.US,D,20190311,000000,2.66565,2.66565,2.60181,2.60181,2913.0649347177,0
+HIHO.US,D,20190312,000000,2.54596,2.60971,2.53787,2.53787,3513.9662216999,0
+HIHO.US,D,20190313,000000,2.54311,2.54347,2.44491,2.52768,9444.6006627844,0
+HIHO.US,D,20190314,000000,2.50591,2.52978,2.45814,2.52978,879.58014471298,0
+HIHO.US,D,20190315,000000,2.65756,2.65756,2.56506,2.56561,4557.9233489025,0
+HIHO.US,D,20190318,000000,2.60971,2.6177,2.49809,2.6177,3775.2276508225,0
+HIHO.US,D,20190319,000000,2.60971,2.6448,2.55376,2.56185,2402.5165586405,0
+HIHO.US,D,20190320,000000,2.5747,2.6336,2.56185,2.6336,2465.6547373452,0
+HIHO.US,D,20190321,000000,2.56185,2.62872,2.56185,2.62872,2819.4462559488,0
+HIHO.US,D,20190325,000000,2.65756,2.65756,2.55376,2.56975,4537.2401524303,0
+HIHO.US,D,20190326,000000,2.55376,2.56185,2.55376,2.55376,1424.9633780065,0
+HIHO.US,D,20190327,000000,2.55376,2.6336,2.52978,2.56663,2340.4669692239,0
+HIHO.US,D,20190328,000000,2.52198,3.11265,2.52198,2.84919,185099.36817626,0
+HIHO.US,D,20190329,000000,2.6098,2.72583,2.58583,2.64966,45316.883470614,0
+HIHO.US,D,20190401,000000,2.80932,2.80932,2.59583,2.71351,8102.3700706667,0
+HIHO.US,D,20190402,000000,2.64167,2.64167,2.57774,2.62064,4381.5718842447,0
+HIHO.US,D,20190403,000000,2.58583,2.70056,2.58583,2.67355,2651.8035055951,0
+HIHO.US,D,20190404,000000,2.63368,2.63368,2.6336,2.6336,941.62973412961,0
+HIHO.US,D,20190405,000000,2.68164,2.70304,2.6177,2.68164,9544.7508772814,0
+HIHO.US,D,20190408,000000,2.6177,2.7373,2.6177,2.6177,2517.9070231697,0
+HIHO.US,D,20190409,000000,2.59382,2.68963,2.56185,2.57902,14063.485011815,0
+HIHO.US,D,20190410,000000,2.61476,2.61476,2.57774,2.59382,2392.7192550484,0
+HIHO.US,D,20190411,000000,2.6257,2.6257,2.55376,2.57774,2659.4236306111,0
+HIHO.US,D,20190412,000000,2.56975,2.61338,2.43443,2.56975,11839.497096409,0
+HIHO.US,D,20190415,000000,2.46604,2.46769,2.46604,2.46769,1240.9917883327,0
+HIHO.US,D,20190416,000000,2.51059,2.51059,2.49809,2.49809,2033.4847900048,0
+HIHO.US,D,20190417,000000,2.48202,2.54164,2.45814,2.48202,5731.4226013785,0
+HIHO.US,D,20190418,000000,2.49194,2.49507,2.47403,2.48202,815.35337672032,0
+HIHO.US,D,20190422,000000,2.48202,2.53925,2.47798,2.51389,4203.0432410109,0
+HIHO.US,D,20190423,000000,2.40219,2.52978,2.40219,2.40219,17434.846036786,0
+HIHO.US,D,20190424,000000,2.52519,2.52519,2.3863,2.41376,7476.4312300603,0
+HIHO.US,D,20190425,000000,2.42736,2.42736,2.41818,2.41818,1498.9874495913,0
+HIHO.US,D,20190426,000000,2.43232,2.43232,2.40219,2.41818,3371.3610249704,0
+HIHO.US,D,20190429,000000,2.41818,2.41818,2.41818,2.41818,605.25564413418,0
+HIHO.US,D,20190430,000000,2.41818,2.42552,2.41018,2.41028,3798.0880258708,0
+HIHO.US,D,20190501,000000,2.40219,2.40219,2.3863,2.39025,13072.868759725,0
+HIHO.US,D,20190502,000000,2.40219,2.41496,2.3863,2.3863,15007.291924521,0
+HIHO.US,D,20190503,000000,2.43334,2.43407,2.3863,2.40623,7573.3156766933,0
+HIHO.US,D,20190506,000000,2.42607,2.42607,2.3863,2.3863,1716.7053071935,0
+HIHO.US,D,20190507,000000,2.3863,2.43416,2.3863,2.38657,3713.1780614059,0
+HIHO.US,D,20190508,000000,2.3863,2.43416,2.31373,2.31373,16342.99098091,0
+HIHO.US,D,20190509,000000,2.2746,2.55376,2.2746,2.55376,12734.317491154,0
+HIHO.US,D,20190510,000000,2.32237,2.49809,2.2746,2.32237,5260.0634396697,0
+HIHO.US,D,20190513,000000,2.29058,2.36241,2.20258,2.30638,5667.1958333858,0
+HIHO.US,D,20190514,000000,2.2746,2.34515,2.19486,2.34515,16902.525874948,0
+HIHO.US,D,20190515,000000,2.23454,2.25053,2.23454,2.25053,2712.7645057237,0
+HIHO.US,D,20190516,000000,2.29233,2.3784,2.25861,2.30372,3861.2262045754,0
+HIHO.US,D,20190517,000000,2.25861,2.34625,2.11485,2.24299,31568.000763035,0
+HIHO.US,D,20190520,000000,2.18677,2.29839,2.11485,2.27147,34955.690627324,0
+HIHO.US,D,20190521,000000,2.24263,2.2677,2.15481,2.22664,16484.507588352,0
+HIHO.US,D,20190522,000000,2.19486,2.33036,2.17887,2.29058,16718.554285275,0
+HIHO.US,D,20190523,000000,2.23454,2.35433,2.20258,2.33844,3301.6913105377,0
+HIHO.US,D,20190524,000000,2.31447,2.31447,2.23454,2.23454,1466.329770951,0
+HIHO.US,D,20190528,000000,2.29839,2.29839,2.20459,2.21865,29262.368651027,0
+HIHO.US,D,20190529,000000,2.24263,2.26651,2.18677,2.22664,8452.8958214063,0
+HIHO.US,D,20190530,000000,2.2746,2.33036,2.2746,2.28167,938.36396626558,0
+HIHO.US,D,20190531,000000,2.29058,2.29058,2.23454,2.23454,1367.268145742,0
+HIHO.US,D,20190603,000000,2.32237,2.37031,2.25953,2.32237,2909.7991668537,0
+HIHO.US,D,20190604,000000,2.2746,2.2746,2.25861,2.25861,2126.0148794857,0
+HIHO.US,D,20190605,000000,2.26651,2.26651,2.23454,2.24263,9197.4908944059,0
+HIHO.US,D,20190607,000000,2.29058,2.36241,2.29058,2.31447,2620.2344162427,0
+HIHO.US,D,20190610,000000,2.2746,2.2746,2.13083,2.16289,13576.885600075,0
+HIHO.US,D,20190611,000000,2.2598,2.2824,2.1708,2.1708,3103.5680601197,0
+HIHO.US,D,20190612,000000,2.19486,2.24658,2.13083,2.13083,9591.5602166659,0
+HIHO.US,D,20190613,000000,2.13882,2.30638,2.13882,2.13882,3422.5247215069,0
+HIHO.US,D,20190614,000000,2.13882,2.25053,2.13882,2.19486,1793.9951466423,0
+HIHO.US,D,20190617,000000,2.16289,2.21075,2.13882,2.13882,10220.764825136,0
+HIHO.US,D,20190618,000000,2.21865,2.21865,2.19357,2.19357,285.21039345891,0
+HIHO.US,D,20190619,000000,2.18677,2.19486,2.18677,2.19486,993.88201995415,0
+HIHO.US,D,20190620,000000,2.24263,2.28093,2.14699,2.28093,5550.7167795687,0
+HIHO.US,D,20190624,000000,2.23482,2.23482,2.21865,2.22968,2917.4192918698,0
+HIHO.US,D,20190625,000000,2.18677,2.19761,2.13083,2.14699,2001.9157006524,0
+HIHO.US,D,20190626,000000,2.23454,2.23454,2.23454,2.23454,219.89503617824,0
+HIHO.US,D,20190627,000000,2.18025,2.27864,2.18025,2.27864,4373.9517592286,0
+HIHO.US,D,20190628,000000,2.16289,2.24106,2.16289,2.24106,1467.418360239,0
+HIHO.US,D,20190701,000000,2.31447,2.31447,2.15481,2.15481,2581.0452018743,0
+HIHO.US,D,20190702,000000,2.15481,2.16546,2.15168,2.16546,8260.2155174283,0
+HIHO.US,D,20190703,000000,2.15472,2.2147,2.08297,2.08297,21759.811278054,0
+HIHO.US,D,20190705,000000,2.06698,2.20258,2.06698,2.1708,15093.290478275,0
+HIHO.US,D,20190708,000000,2.09354,2.09354,2.07507,2.07507,1955.106361268,0
+HIHO.US,D,20190709,000000,2.06698,2.13644,2.06698,2.11485,2653.9806841711,0
+HIHO.US,D,20190710,000000,2.03511,2.08692,2.01114,2.01913,9640.5467346264,0
+HIHO.US,D,20190711,000000,1.99515,2.03906,1.99515,2.01141,5069.5603142677,0
+HIHO.US,D,20190712,000000,1.99515,2.00315,1.95547,1.96328,13155.601545614,0
+HIHO.US,D,20190715,000000,1.9314,1.96328,1.85212,1.89346,6353.0070848328,0
+HIHO.US,D,20190716,000000,1.83549,1.84358,1.76384,1.76384,31786.807209924,0
+HIHO.US,D,20190717,000000,1.72388,1.78782,1.72388,1.74235,15824.822479817,0
+HIHO.US,D,20190718,000000,1.73996,1.79535,1.69192,1.75575,4597.1125632709,0
+HIHO.US,D,20190719,000000,1.71589,1.75575,1.71589,1.75575,676.0139478549,0
+HIHO.US,D,20190722,000000,1.79562,1.80362,1.73986,1.74786,8275.4557674605,0
+HIHO.US,D,20190723,000000,1.74786,1.74786,1.71589,1.72957,1447.8237530548,0
+HIHO.US,D,20190724,000000,1.76384,1.76384,1.71185,1.73986,12964.009830924,0
+HIHO.US,D,20190725,000000,1.71322,1.73986,1.69192,1.73986,8096.9271242267,0
+HIHO.US,D,20190726,000000,1.74786,1.74786,1.68392,1.72168,12385.96891899,0
+HIHO.US,D,20190729,000000,1.72388,1.73179,1.69192,1.69192,4130.1077587142,0
+HIHO.US,D,20190730,000000,1.69238,1.69238,1.59611,1.63937,16297.270230814,0
+HIHO.US,D,20190731,000000,1.5984,1.69752,1.5984,1.69752,4609.087045439,0
+HIHO.US,D,20190801,000000,1.66362,1.66362,1.59611,1.59611,28174.867952304,0
+HIHO.US,D,20190802,000000,1.66784,1.66784,1.60988,1.60988,6506.4981744424,0
+HIHO.US,D,20190805,000000,1.64415,1.64415,1.51637,1.51637,15948.921658651,0
+HIHO.US,D,20190806,000000,1.56423,1.64415,1.45252,1.56423,6604.4712103634,0
+HIHO.US,D,20190807,000000,1.65122,1.65122,1.57222,1.57222,2001.9157006524,0
+HIHO.US,D,20190808,000000,1.64415,1.64415,1.60317,1.60317,1497.8988603033,0
+HIHO.US,D,20190809,000000,1.56817,1.61208,1.56817,1.61208,704.31726934319,0
+HIHO.US,D,20190812,000000,1.58866,1.58866,1.49028,1.58021,11017.61218396,0
+HIHO.US,D,20190813,000000,1.58021,1.58021,1.50837,1.51241,2894.5589168215,0
+HIHO.US,D,20190814,000000,1.47659,1.47659,1.39649,1.40696,13303.649688783,0
+HIHO.US,D,20190815,000000,1.42221,1.42221,1.3568,1.3568,3389.8670428666,0
+HIHO.US,D,20190816,000000,1.32483,1.3568,1.32483,1.33871,16656.504695858,0
+HIHO.US,D,20190819,000000,1.3647,1.39649,1.34082,1.34872,1574.1001104641,0
+HIHO.US,D,20190820,000000,1.39649,1.39649,1.32483,1.33283,19819.945166818,0
+HIHO.US,D,20190821,000000,1.34082,1.38868,1.34082,1.38868,1926.8030397797,0
+HIHO.US,D,20190822,000000,1.3647,1.3647,1.32483,1.34872,11737.169703336,0
+HIHO.US,D,20190823,000000,1.34082,1.58021,1.32483,1.37352,186633.19048307,0
+HIHO.US,D,20190826,000000,1.33531,1.3647,1.33283,1.3647,5390.694154231,0
+HIHO.US,D,20190827,000000,1.33558,1.36589,1.32483,1.32483,9763.5573241717,0
+HIHO.US,D,20190828,000000,1.3568,1.3647,1.32483,1.3647,2328.4924870558,0
+HIHO.US,D,20190829,000000,1.3647,1.3647,1.33971,1.35184,7399.1413906115,0
+HIHO.US,D,20190830,000000,1.3647,1.37279,1.32483,1.32483,7891.1837487926,0
+HIHO.US,D,20190903,000000,1.32483,1.3647,1.32483,1.33347,2760.6624343962,0
+HIHO.US,D,20190904,000000,1.3647,1.5069,1.33273,1.34101,43348.714037891,0
+HIHO.US,D,20190905,000000,1.33273,1.37463,1.32483,1.32483,8733.7518577132,0
+HIHO.US,D,20190906,000000,1.29296,1.37857,1.29296,1.33862,18489.689056869,0
+HIHO.US,D,20190909,000000,1.3568,1.39649,1.3568,1.38059,2883.6730239414,0
+HIHO.US,D,20190910,000000,1.36543,1.36543,1.33181,1.35028,3437.7649715391,0
+HIHO.US,D,20190911,000000,1.32483,1.34872,1.31684,1.31684,19302.865255013,0
+HIHO.US,D,20190912,000000,1.34082,1.34872,1.34082,1.34082,7919.4870702808,0
+HIHO.US,D,20190913,000000,1.34082,1.39649,1.32483,1.32483,19028.540754434,0
+HIHO.US,D,20190916,000000,1.32483,1.39649,1.32483,1.34082,2274.0630226552,0
+HIHO.US,D,20190917,000000,1.34872,1.39649,1.34872,1.37279,4938.9295997064,0
+HIHO.US,D,20190918,000000,1.39649,1.41257,1.33273,1.34872,16817.615910483,0
+HIHO.US,D,20190919,000000,1.41257,1.41257,1.33273,1.36902,4379.3947056687,0
+HIHO.US,D,20190920,000000,1.34872,1.39649,1.33283,1.3647,16975.461357245,0
+HIHO.US,D,20190923,000000,1.38059,1.38059,1.34082,1.34872,3648.9512934132,0
+HIHO.US,D,20190924,000000,1.34872,1.37279,1.34872,1.34872,14995.317442354,0
+HIHO.US,D,20190925,000000,1.39649,1.39786,1.34082,1.34872,2497.2238266975,0
+HIHO.US,D,20190926,000000,1.37279,1.42056,1.33273,1.39649,4672.2252241437,0
+HIHO.US,D,20190927,000000,1.41257,1.42056,1.34082,1.34082,2295.8348084154,0
+HIHO.US,D,20190930,000000,1.40457,1.43571,1.34872,1.38059,11123.205344898,0
+HIHO.US,D,20191001,000000,1.39649,1.42855,1.34082,1.40457,8139.3821064591,0
+HIHO.US,D,20191002,000000,1.40457,1.40457,1.33999,1.34872,1140.8415738356,0
+HIHO.US,D,20191003,000000,1.33273,1.36094,1.33273,1.36094,439.79007235649,0
+HIHO.US,D,20191004,000000,1.38868,1.38868,1.33393,1.38868,560.62348332572,0
+HIHO.US,D,20191007,000000,1.33273,1.39649,1.33273,1.34082,4036.4890799452,0
+HIHO.US,D,20191008,000000,1.33273,1.37279,1.32483,1.37279,6885.3272466703,0
+HIHO.US,D,20191009,000000,1.34082,1.39649,1.34082,1.34082,17342.315947305,0
+HIHO.US,D,20191010,000000,1.36332,1.36461,1.36332,1.36461,772.89839448789,0
+HIHO.US,D,20191011,000000,1.37187,1.3727,1.31684,1.3535,9382.5510733678,0
+HIHO.US,D,20191014,000000,1.27697,1.38354,1.27697,1.3568,5534.3879402485,0
+HIHO.US,D,20191015,000000,1.31684,1.36075,1.31684,1.36075,3937.4274547362,0
+HIHO.US,D,20191016,000000,1.39777,1.39777,1.34918,1.38859,4303.1934555079,0
+HIHO.US,D,20191017,000000,1.3568,1.39649,1.3568,1.37995,3886.2637581997,0
+HIHO.US,D,20191018,000000,1.3953,1.40457,1.33273,1.33273,3651.1284719893,0
+HIHO.US,D,20191021,000000,1.33273,1.43653,1.33273,1.3568,9385.8168412318,0
+HIHO.US,D,20191022,000000,1.4167,1.4167,1.39649,1.39649,649.88780494263,0
+HIHO.US,D,20191023,000000,1.39878,1.39878,1.3805,1.3805,1935.5117540838,0
+HIHO.US,D,20191024,000000,1.3568,1.40457,1.3568,1.40457,2662.6893984752,0
+HIHO.US,D,20191025,000000,1.37352,1.40457,1.37279,1.40457,6117.8717986224,0
+HIHO.US,D,20191028,000000,1.3568,1.41257,1.3568,1.41109,7621.2136053658,0
+HIHO.US,D,20191029,000000,1.43653,1.43653,1.41257,1.41266,7922.7528381449,0
+HIHO.US,D,20191030,000000,1.41257,1.46051,1.41257,1.41257,15557.029514966,0
+HIHO.US,D,20191031,000000,1.43653,1.46051,1.38969,1.38969,1925.7144504917,0
+HIHO.US,D,20191101,000000,1.41926,1.43176,1.39456,1.39649,2587.5767376024,0
+HIHO.US,D,20191104,000000,1.393,1.39649,1.38059,1.38059,3209.1612210568,0
+HIHO.US,D,20191105,000000,1.38059,1.38059,1.3568,1.3568,17600.311608564,0
+HIHO.US,D,20191106,000000,1.39456,1.40081,1.38059,1.38059,9578.4971452098,0
+HIHO.US,D,20191107,000000,1.38868,1.39649,1.3568,1.3918,9525.1562700972,0
+HIHO.US,D,20191108,000000,1.3568,1.3568,1.3568,1.3568,301.53923277908,0
+HIHO.US,D,20191111,000000,1.42056,1.42056,1.36378,1.36378,1226.8401275885,0
+HIHO.US,D,20191112,000000,1.42056,1.42056,1.40457,1.41257,1947.4862362519,0
+HIHO.US,D,20191113,000000,1.3669,1.3669,1.27697,1.2993,18422.196521012,0
+HIHO.US,D,20191114,000000,1.30756,1.33825,1.30077,1.32795,2877.1414882134,0
+HIHO.US,D,20191115,000000,1.27697,1.29783,1.26108,1.26108,17300.949554361,0
+HIHO.US,D,20191118,000000,1.26108,1.27706,1.26108,1.27697,3782.8477758386,0
+HIHO.US,D,20191119,000000,1.26108,1.47659,1.26108,1.40457,35478.21348557,0
+HIHO.US,D,20191120,000000,1.39649,1.39649,1.3568,1.35744,2446.060130161,0
+HIHO.US,D,20191121,000000,1.3647,1.4449,1.3647,1.43653,6730.7475677727,0
+HIHO.US,D,20191122,000000,1.42533,1.45252,1.42533,1.43653,2627.8545412588,0
+HIHO.US,D,20191125,000000,1.43653,1.45252,1.3873,1.45252,4326.0538305562,0
+HIHO.US,D,20191126,000000,1.4076,1.44444,1.36727,1.44444,2622.4115948188,0
+HIHO.US,D,20191127,000000,1.36746,1.43653,1.36746,1.42165,11484.616988517,0
+HIHO.US,D,20191129,000000,1.39649,1.39649,1.39649,1.39649,1507.6961638954,0
+HIHO.US,D,20191202,000000,1.41192,1.42056,1.41192,1.42056,619.40730487832,0
+HIHO.US,D,20191203,000000,1.31684,1.39713,1.31684,1.3568,18445.05689606,0
+HIHO.US,D,20191204,000000,1.32483,1.3568,1.31684,1.32483,7051.881407736,0
+HIHO.US,D,20191205,000000,1.34082,1.38059,1.34082,1.3568,910.06064477729,0
+HIHO.US,D,20191206,000000,1.35147,1.35147,1.35147,1.35147,192.68030397797,0
+HIHO.US,D,20191209,000000,1.3591,1.35983,1.3591,1.35983,570.42078691782,0
+HIHO.US,D,20191210,000000,1.3568,1.36241,1.31684,1.31684,12862.771027139,0
+HIHO.US,D,20191211,000000,1.3568,1.3568,1.34845,1.34845,1581.7202354801,0
+HIHO.US,D,20191212,000000,1.34872,1.42855,1.34872,1.39153,19235.372719156,0
+HIHO.US,D,20191213,000000,1.37279,1.38638,1.3568,1.3636,9008.076358292,0
+HIHO.US,D,20191216,000000,1.34082,1.36231,1.29296,1.31684,20096.446845973,0
+HIHO.US,D,20191217,000000,1.31684,1.34761,1.27697,1.30894,7330.5602654668,0
+HIHO.US,D,20191218,000000,1.30894,1.35552,1.27697,1.33227,2324.1381299037,0
+HIHO.US,D,20191219,000000,1.35698,1.35698,1.32483,1.3263,7870.5005523203,0
+HIHO.US,D,20191220,000000,1.32483,1.33273,1.28341,1.2993,24036.051479285,0
+HIHO.US,D,20191223,000000,1.30315,1.33338,1.27697,1.27697,10467.874593515,0
+HIHO.US,D,20191224,000000,1.31703,1.34872,1.29443,1.29525,7229.3214616818,0
+HIHO.US,D,20191226,000000,1.28488,1.35368,1.27697,1.28488,14701.39833459,0
+HIHO.US,D,20191227,000000,1.28561,1.28561,1.23702,1.27697,82439.95537037,0
+HIHO.US,D,20191230,000000,1.253,1.30894,1.253,1.253,17555.679447755,0
+HIHO.US,D,20191231,000000,1.26108,1.30894,1.26108,1.29296,20458.947078881,0
+HIHO.US,D,20200102,000000,1.29296,1.29296,1.28496,1.29296,23311.05101347,0
+HIHO.US,D,20200103,000000,1.33439,1.34055,1.29296,1.31684,10521.215468627,0
+HIHO.US,D,20200106,000000,1.31684,1.42643,1.31684,1.38813,31741.086459828,0
+HIHO.US,D,20200107,000000,1.33567,1.39649,1.33567,1.3568,6215.8448345434,0
+HIHO.US,D,20200108,000000,1.43653,1.43653,1.3568,1.40815,38302.014098671,0
+HIHO.US,D,20200109,000000,1.43653,1.43653,1.39649,1.40457,6837.4293179978,0
+HIHO.US,D,20200110,000000,1.43645,1.43653,1.35304,1.42855,3934.1616868722,0
+HIHO.US,D,20200113,000000,1.43653,1.54641,1.40411,1.53226,20339.2022572,0
+HIHO.US,D,20200114,000000,1.41284,1.50837,1.41284,1.50837,1109.2724844833,0
+HIHO.US,D,20200115,000000,1.49239,1.49239,1.46456,1.46456,2254.468415471,0
+HIHO.US,D,20200116,000000,1.45317,1.50837,1.42018,1.49643,10368.812968305,0
+HIHO.US,D,20200117,000000,1.45684,1.4844,1.41982,1.41982,4126.8419908501,0
+HIHO.US,D,20200121,000000,1.47659,1.47659,1.39649,1.45252,22826.628780304,0
+HIHO.US,D,20200122,000000,1.4844,1.4844,1.41918,1.42855,17394.56823313,0
+HIHO.US,D,20200123,000000,1.40457,1.49239,1.40457,1.4844,4795.2358136889,0
+HIHO.US,D,20200124,000000,1.43653,1.45252,1.43653,1.44848,3105.7452386957,0
+HIHO.US,D,20200127,000000,1.44444,1.44444,1.41293,1.44444,8492.0850357747,0
+HIHO.US,D,20200128,000000,1.43653,1.43653,1.39649,1.43626,13087.02042047,0
+HIHO.US,D,20200129,000000,1.41182,1.43653,1.41182,1.43653,398.42367941207,0
+HIHO.US,D,20200130,000000,1.41182,1.43653,1.41182,1.42855,2994.7091313186,0
+HIHO.US,D,20200131,000000,1.43653,1.43653,1.41018,1.42855,407.13239371616,0
+HIHO.US,D,20200203,000000,1.43653,1.43653,1.39649,1.42855,5137.0528501244,0
+HIHO.US,D,20200204,000000,1.41119,1.41467,1.41119,1.41467,1184.3851453561,0
+HIHO.US,D,20200205,000000,1.43653,1.43653,1.42855,1.43653,15574.446943574,0
+HIHO.US,D,20200206,000000,1.45252,1.66004,1.43653,1.59611,65856.386156808,0
+HIHO.US,D,20200207,000000,1.65535,1.96328,1.59674,1.61208,98896.159637233,0
+HIHO.US,D,20200210,000000,1.59611,1.74786,1.59611,1.71589,16959.132517926,0
+HIHO.US,D,20200211,000000,1.68392,1.68392,1.59611,1.62008,11695.803310391,0
+HIHO.US,D,20200212,000000,1.62008,1.62797,1.60814,1.60814,3716.4438292699,0
+HIHO.US,D,20200213,000000,1.59611,1.62797,1.59611,1.59611,3560.7755610843,0
+HIHO.US,D,20200214,000000,1.59611,1.59611,1.53235,1.54677,5718.3595299224,0
+HIHO.US,D,20200218,000000,1.67593,1.83549,1.67593,1.70643,79857.821579207,0
+HIHO.US,D,20200219,000000,1.74786,1.74786,1.59611,1.65361,11676.208703207,0
+HIHO.US,D,20200220,000000,1.64415,1.70799,1.53226,1.67006,6419.4110314015,0
+HIHO.US,D,20200221,000000,1.71589,1.71589,1.54035,1.61309,3218.9585246489,0
+HIHO.US,D,20200224,000000,1.67593,1.72379,1.59611,1.64415,31129.299279966,0
+HIHO.US,D,20200225,000000,1.73179,1.75512,1.68796,1.71589,10743.287683382,0
+HIHO.US,D,20200226,000000,1.68199,1.69991,1.67593,1.67593,757.65814445573,0
+HIHO.US,D,20200227,000000,1.62008,1.90742,1.62008,1.62797,61008.898057295,0
+HIHO.US,D,20200228,000000,1.68402,1.8117,1.66784,1.70955,15034.506656721,0
+HIHO.US,D,20200302,000000,1.66784,1.75575,1.66784,1.70955,9102.7836263489,0
+HIHO.US,D,20200303,000000,1.76797,1.89925,1.69192,1.81473,13447.343474802,0
+HIHO.US,D,20200304,000000,1.89153,1.89153,1.75575,1.76145,5223.0514038773,0
+HIHO.US,D,20200305,000000,1.76384,1.76384,1.76384,1.76384,551.91476902163,0
+HIHO.US,D,20200306,000000,1.8072,1.80812,1.57222,1.64415,21341.792991457,0
+HIHO.US,D,20200309,000000,1.58802,1.63597,1.58802,1.63597,4530.7086167022,0
+HIHO.US,D,20200310,000000,1.64791,1.64791,1.62008,1.62008,1229.0173061645,0
+HIHO.US,D,20200311,000000,1.69991,1.71589,1.59739,1.70578,16333.193677319,0
+HIHO.US,D,20200312,000000,1.60409,1.67593,1.51646,1.54035,24930.87187403,0
+HIHO.US,D,20200313,000000,1.57378,1.59611,1.54154,1.5882,5981.7981376211,0
+HIHO.US,D,20200316,000000,1.6909,1.6909,1.60594,1.63992,10023.730164006,0
+HIHO.US,D,20200317,000000,1.71589,1.71589,1.47659,1.65186,15230.452728563,0
+HIHO.US,D,20200318,000000,1.4844,1.63597,1.47659,1.63597,2215.2792011026,0
+HIHO.US,D,20200319,000000,1.47659,1.74786,1.47659,1.74786,13326.510063832,0
+HIHO.US,D,20200320,000000,1.63643,1.63643,1.58021,1.58021,692.34278717507,0
+HIHO.US,D,20200323,000000,1.58802,1.58802,1.4844,1.50782,3947.2247583283,0
+HIHO.US,D,20200324,000000,1.6356,1.6356,1.6356,1.6356,1158.2590024438,0
+HIHO.US,D,20200325,000000,1.58021,1.59611,1.38059,1.55624,18234.959163475,0
+HIHO.US,D,20200326,000000,1.55633,1.65178,1.55624,1.65178,1389.0399315022,0
+HIHO.US,D,20200327,000000,1.6898,1.6898,1.61034,1.61034,5623.6522618654,0
+HIHO.US,D,20200330,000000,1.60391,1.66206,1.60391,1.66206,5356.9478863027,0
+HIHO.US,D,20200331,000000,1.62053,1.68704,1.62053,1.68704,1949.6634148279,0
+HIHO.US,D,20200401,000000,1.61025,1.64984,1.61025,1.64984,1631.7953427287,0
+HIHO.US,D,20200402,000000,1.5375,1.64966,1.5374,1.64966,1140.8415738356,0
+HIHO.US,D,20200403,000000,1.5374,1.5374,1.5374,1.5374,3303.8684891137,0
+HIHO.US,D,20200406,000000,1.7203,1.7203,1.55219,1.57414,1378.1540386221,0
+HIHO.US,D,20200407,000000,1.65563,1.66206,1.64966,1.66206,11325.682952468,0
+HIHO.US,D,20200408,000000,1.69522,1.69522,1.68704,1.68704,559.53489403771,0
+HIHO.US,D,20200409,000000,1.69522,1.69522,1.61108,1.61108,1598.0490748003,0
+HIHO.US,D,20200414,000000,1.57902,1.58305,1.53574,1.5623,14380.264494627,0
+HIHO.US,D,20200415,000000,1.5623,1.5623,1.5623,1.5623,1324.8131635095,0
+HIHO.US,D,20200420,000000,1.66206,1.68704,1.59565,1.68704,2219.6335582547,0
+HIHO.US,D,20200421,000000,1.53869,1.66821,1.53869,1.66206,2296.9233977034,0
+HIHO.US,D,20200422,000000,1.64534,1.64534,1.64534,1.64534,1127.7785023795,0
+HIHO.US,D,20200423,000000,1.67869,1.68704,1.67869,1.67869,1442.3808066147,0
+HIHO.US,D,20200429,000000,1.66206,1.66206,1.58122,1.59978,1896.3225397154,0
+HIHO.US,D,20200430,000000,1.66206,1.66206,1.66206,1.66206,752.21519801568,0
+HIHO.US,D,20200501,000000,1.66206,1.66206,1.66206,1.66206,1244.2575561967,0
+HIHO.US,D,20200504,000000,1.62559,1.66206,1.62559,1.66206,1673.1617356731,0
+HIHO.US,D,20200505,000000,1.61457,1.61457,1.61457,1.61457,438.70148306848,0
+HIHO.US,D,20200506,000000,1.62053,1.6221,1.62053,1.6221,330.93114355538,0
+HIHO.US,D,20200507,000000,1.59858,1.64947,1.59858,1.64947,1078.791984419,0
+HIHO.US,D,20200508,000000,1.63717,1.63717,1.63717,1.63717,446.32160808456,0
+HIHO.US,D,20200511,000000,1.67033,1.67869,1.62872,1.62872,2122.7491116217,0
+HIHO.US,D,20200512,000000,1.6537,1.6537,1.6537,1.6537,432.16994734041,0
+HIHO.US,D,20200513,000000,1.6537,1.6537,1.6537,1.6537,714.11457293529,0
+HIHO.US,D,20200514,000000,1.63542,1.63542,1.59565,1.59565,870.87143040889,0
+HIHO.US,D,20200518,000000,1.57902,1.6537,1.57902,1.62872,1392.3056993662,0
+HIHO.US,D,20200519,000000,1.67786,1.67869,1.66206,1.66206,3937.4274547362,0
+HIHO.US,D,20200521,000000,1.63092,1.63092,1.63092,1.63092,743.50648371159,0
+HIHO.US,D,20200522,000000,1.62053,1.62053,1.62053,1.62053,732.62059083148,0
+HIHO.US,D,20200526,000000,1.62872,1.67869,1.62872,1.67869,1827.7414145707,0
+HIHO.US,D,20200527,000000,1.60345,1.63303,1.60345,1.63303,993.88201995415,0
+HIHO.US,D,20200528,000000,1.59565,1.64543,1.59565,1.63597,2428.6427015528,0
+HIHO.US,D,20200529,000000,1.5871,1.62053,1.49588,1.59565,24374.602747856,0
+HIHO.US,D,20200601,000000,1.64543,1.64543,1.59565,1.59565,2321.9609513277,0
+HIHO.US,D,20200602,000000,1.57479,1.64543,1.52069,1.60391,2446.060130161,0
+HIHO.US,D,20200603,000000,1.63717,1.63717,1.59565,1.60391,579.12950122191,0
+HIHO.US,D,20200604,000000,1.60391,1.62872,1.60391,1.60391,1612.2007355445,0
+HIHO.US,D,20200605,000000,1.60391,1.64543,1.60391,1.62467,7085.6276756643,0
+HIHO.US,D,20200608,000000,1.62872,1.62872,1.62053,1.62053,3654.3942398533,0
+HIHO.US,D,20200609,000000,1.63717,1.63717,1.5872,1.63717,3530.29506102,0
+HIHO.US,D,20200610,000000,1.62872,1.98615,1.62522,1.87803,234797.82353111,0
+HIHO.US,D,20200611,000000,2.17732,2.17732,1.82833,1.8366,61720.835451654,0
+HIHO.US,D,20200612,000000,1.84477,2.21048,1.77,1.78671,107934.71649559,0
+HIHO.US,D,20200615,000000,1.85313,1.98615,1.8366,1.8366,30738.495725569,0
+HIHO.US,D,20200616,000000,1.90302,1.91137,1.8366,1.86994,13338.484546,0
+HIHO.US,D,20200617,000000,1.95289,3.30731,1.9404,2.6843,730910.41706001,0
+HIHO.US,D,20200618,000000,2.36848,2.36848,1.84477,2.11907,348492.26594957,0
+HIHO.US,D,20200619,000000,2.02776,2.11907,1.85313,2.00691,53321.28050536,0
+HIHO.US,D,20200622,000000,2.05256,2.06092,1.8614,1.90302,18512.549431917,0
+HIHO.US,D,20200623,000000,1.84477,2.48478,1.84477,2.09418,348486.82300313,0
+HIHO.US,D,20200624,000000,2.02776,2.21213,1.91973,2.00286,59143.056017644,0
+HIHO.US,D,20200625,000000,1.99451,2.20212,1.8366,1.95289,122617.60881229,0
+HIHO.US,D,20200626,000000,1.89466,1.97779,1.85313,1.89466,18079.290895289,0
+HIHO.US,D,20200629,000000,1.8614,1.96943,1.8117,1.87812,15990.288051595,0
+HIHO.US,D,20200630,000000,1.86994,1.99451,1.82833,1.84477,56651.275137386,0
+HIHO.US,D,20200701,000000,1.8366,1.96125,1.82842,1.90302,12331.53945459,0
+HIHO.US,D,20200702,000000,1.98615,1.99451,1.87812,1.90302,41880.207088363,0
+HIHO.US,D,20200706,000000,1.89466,2.00167,1.89061,1.91137,9263.8948409746,0
+HIHO.US,D,20200707,000000,1.90302,1.98615,1.83678,1.86994,34739.061359011,0
+HIHO.US,D,20200708,000000,1.96134,1.96134,1.8366,1.85313,38574.161420673,0
+HIHO.US,D,20200709,000000,1.91137,1.91541,1.8614,1.8614,2438.4400051449,0
+HIHO.US,D,20200710,000000,1.96943,2.15251,1.86994,1.928,99092.105709076,0
+HIHO.US,D,20200713,000000,1.93627,1.96796,1.87812,1.88648,16951.512392909,0
+HIHO.US,D,20200714,000000,1.90302,1.99451,1.86994,1.91973,30758.090332753,0
+HIHO.US,D,20200715,000000,1.89466,2.05973,1.89466,2.04273,43213.728966177,0
+HIHO.US,D,20200716,000000,2.09418,2.15251,1.98578,2.1109,17007.030446597,0
+HIHO.US,D,20200717,000000,2.16059,2.19394,2.00286,2.08591,32083.992085551,0
+HIHO.US,D,20200720,000000,2.08591,2.21874,2.05256,2.20818,13118.589509821,0
+HIHO.US,D,20200721,000000,2.20212,2.29288,2.13653,2.2711,22469.571493838,0
+HIHO.US,D,20200722,000000,2.26045,2.53466,2.01104,2.22719,177453.11701727,0
+HIHO.US,D,20200723,000000,2.12734,2.36848,2.11907,2.2328,20161.762203253,0
+HIHO.US,D,20200724,000000,2.23546,2.23546,2.16059,2.18971,11859.091703593,0
+HIHO.US,D,20200727,000000,2.16895,2.19394,2.13579,2.14397,7291.3710510984,0
+HIHO.US,D,20200728,000000,2.11907,2.16895,2.11907,2.16895,4898.65179605,0
+HIHO.US,D,20200729,000000,2.09418,2.20212,2.07755,2.20212,21546.447777603,0
+HIHO.US,D,20200730,000000,2.17732,2.21884,2.11907,2.19394,8131.761981443,0
+HIHO.US,D,20200731,000000,2.17732,2.20478,2.07755,2.18558,2920464.0761083,0
+HIHO.US,D,20200803,000000,3.49856,4.1134,2.52639,2.99167,15554273.206889,0
+HIHO.US,D,20200804,000000,2.49304,2.89209,2.49304,2.87537,544735.5226672,0
+HIHO.US,D,20200805,000000,2.6843,2.80473,2.49304,2.65086,179679.28211125,0
+HIHO.US,D,20200806,000000,2.51794,2.55533,2.36021,2.41827,208372.31856464,0
+HIHO.US,D,20200807,000000,2.41,2.6843,2.30151,2.48478,1892392.7323857,0
+HIHO.US,D,20200810,000000,2.74235,2.8255,2.50967,2.81704,470690.76788597,0
+HIHO.US,D,20200811,000000,2.84202,2.86885,2.65086,2.76744,118480.96951784,0
+HIHO.US,D,20200812,000000,2.72573,2.73005,2.49304,2.63423,121681.4220246,0
+HIHO.US,D,20200813,000000,2.59281,3.06645,2.58784,3.0083,299473.09031044,0
+HIHO.US,D,20200814,000000,3.05827,3.36573,2.89209,3.21618,549397.95058775,0
+HIHO.US,D,20200817,000000,3.05827,3.15784,2.65086,2.78388,436603.77151049,0
+HIHO.US,D,20200818,000000,2.63423,2.86701,2.52639,2.65932,314182.10877004,0
+HIHO.US,D,20200819,000000,2.6177,2.6177,2.28535,2.33513,141384.8881376,0
+HIHO.US,D,20200820,000000,2.41,2.44325,2.20212,2.33513,80813.602974081,0
+HIHO.US,D,20200821,000000,2.28535,2.36021,2.19229,2.36021,53980.965613895,0
+HIHO.US,D,20200824,000000,2.28535,2.42653,2.252,2.32686,103855.77243341,0
+HIHO.US,D,20200825,000000,2.31869,2.39751,2.252,2.26045,100118.64540767,0
+HIHO.US,D,20200826,000000,2.22719,2.40577,2.19394,2.27699,130816.86332958,0
+HIHO.US,D,20200827,000000,2.21057,2.32815,2.20212,2.24383,32103.586692735,0
+HIHO.US,D,20200828,000000,2.21884,2.37666,2.17732,2.252,37113.274596163,0
+HIHO.US,D,20200831,000000,2.252,2.37004,2.20212,2.20212,31338.308423264,0
+HIHO.US,D,20200901,000000,2.16895,2.24383,2.0194,2.13579,94623.44668179,0
+HIHO.US,D,20200902,000000,2.13579,2.28535,2.06928,2.11907,69177.67207453,0
+HIHO.US,D,20200903,000000,2.13579,2.34515,2.11907,2.14397,82385.525905968,0
+HIHO.US,D,20200904,000000,2.20212,2.27699,2.12734,2.16059,85016.646215092,0
+HIHO.US,D,20200908,000000,2.252,2.3435,2.19394,2.32686,47107.612849393,0
+HIHO.US,D,20200909,000000,2.33513,2.3435,2.19394,2.28535,46639.519455548,0
+HIHO.US,D,20200910,000000,2.22719,2.32677,2.21057,2.26871,26447.276752229,0
+HIHO.US,D,20200911,000000,2.23546,2.33513,2.20212,2.31869,18796.671236087,0
+HIHO.US,D,20200914,000000,2.31869,2.38492,2.22719,2.31869,86069.312056598,0
+HIHO.US,D,20200915,000000,2.31015,2.40173,2.31015,2.33513,28197.728327351,0
+HIHO.US,D,20200916,000000,2.40173,2.50131,2.37922,2.38492,60194.633269862,0
+HIHO.US,D,20200917,000000,2.39337,2.43489,2.35176,2.35176,16630.378552946,0
+HIHO.US,D,20200918,000000,2.36021,2.46815,2.32686,2.42653,33065.899623337,0
+HIHO.US,D,20200921,000000,2.41,2.51794,2.34689,2.49304,61547.74975486,0
+HIHO.US,D,20200922,000000,2.568,2.568,2.32686,2.48478,28202.082684503,0
+HIHO.US,D,20200923,000000,2.49727,2.60107,2.36848,2.42653,39132.607725423,0
+HIHO.US,D,20200924,000000,2.41,2.59281,2.41,2.59281,70247.755344645,0
+HIHO.US,D,20200925,000000,2.54137,2.66142,2.31814,2.60144,98114.552528442,0
+HIHO.US,D,20200928,000000,2.50683,2.60144,2.42112,2.50683,49155.249300142,0
+HIHO.US,D,20200929,000000,2.41248,2.46723,2.26219,2.36113,110822.74387668,0
+HIHO.US,D,20200930,000000,2.32668,2.43829,2.27588,2.38666,22506.583529629,0
+HIHO.US,D,20201001,000000,2.38666,2.41248,2.36526,2.36949,6526.0927816266,0
+HIHO.US,D,20201002,000000,2.44684,2.44684,2.35231,2.42112,41623.300016393,0
+HIHO.US,D,20201005,000000,2.3954,2.57131,2.3954,2.51555,45967.859864845,0
+HIHO.US,D,20201006,000000,2.46833,2.75595,2.46833,2.66142,86248.92928912,0
+HIHO.US,D,20201007,000000,2.73877,2.78167,2.63993,2.75595,58433.29580186,0
+HIHO.US,D,20201008,000000,2.74732,3.11642,2.55845,3.10797,111396.43043147,0
+HIHO.US,D,20201009,000000,2.95345,3.41699,2.83321,3.25384,1086970.5557398,0
+HIHO.US,D,20201012,000000,3.04789,3.04789,2.67016,2.85038,239879.35832755,0
+HIHO.US,D,20201013,000000,2.79022,2.97045,2.71305,2.88474,51665.536198295,0
+HIHO.US,D,20201014,000000,3.07352,3.07352,2.81603,2.8761,58991.74210661,0
+HIHO.US,D,20201015,000000,2.84175,3.17668,2.79022,3.17668,538171.32926049,0
+HIHO.US,D,20201016,000000,3.22812,3.81191,3.11651,3.80327,1014227.7537471,0
+HIHO.US,D,20201019,000000,3.49425,3.68311,3.20231,3.22812,284039.07138501,0
+HIHO.US,D,20201020,000000,3.21958,3.2882,3.12644,3.2024,75887.736445831,0
+HIHO.US,D,20201021,000000,3.15941,3.2882,3.15941,3.20231,43021.048662199,0
+HIHO.US,D,20201022,000000,3.26257,3.31392,3.13369,3.16795,26756.436110025,0
+HIHO.US,D,20201023,000000,3.15941,3.35691,3.15941,3.33974,26478.845841582,0
+HIHO.US,D,20201026,000000,3.39118,3.39118,3.09079,3.09079,37265.677096484,0
+HIHO.US,D,20201027,000000,3.07352,3.21958,3.07352,3.15096,20599.375097035,0
+HIHO.US,D,20201028,000000,3.18513,3.24531,2.93618,2.95345,27007.900235556,0
+HIHO.US,D,20201029,000000,3.05634,3.27093,3.05634,3.20231,31328.511119672,0
+HIHO.US,D,20201030,000000,3.27093,3.2791,3.12845,3.20231,33739.736392616,0
+HIHO.US,D,20201102,000000,3.15004,3.25468,2.98422,3.12386,48364.933477046,0
+HIHO.US,D,20201103,000000,3.09823,3.31576,3.09823,3.27212,45783.888275171,0
+HIHO.US,D,20201104,000000,3.18486,3.40303,3.1064,3.14122,76673.697911775,0
+HIHO.US,D,20201105,000000,3.1708,3.34203,3.1708,3.26349,24813.304230925,0
+HIHO.US,D,20201106,000000,3.23731,3.50785,3.20231,3.4903,59834.310215531,0
+HIHO.US,D,20201109,000000,3.35949,3.51648,3.32458,3.42921,45345.186792102,0
+HIHO.US,D,20201110,000000,3.32458,3.42921,3.15004,3.23731,78724.600130388,0
+HIHO.US,D,20201111,000000,3.25468,3.37694,3.2374,3.32458,12842.087830668,0
+HIHO.US,D,20201112,000000,3.31576,3.35949,3.21113,3.35949,13776.09743978,0
+HIHO.US,D,20201113,000000,3.35949,3.58639,3.35949,3.45539,75685.258838261,0
+HIHO.US,D,20201116,000000,3.56893,3.58639,3.42048,3.45539,27000.28011054,0
+HIHO.US,D,20201117,000000,3.45539,3.51648,3.42921,3.51648,18211.010199137,0
+HIHO.US,D,20201118,000000,3.4903,3.53338,3.38705,3.4903,27102.607503612,0
+HIHO.US,D,20201119,000000,3.44675,3.4903,3.38558,3.40386,18463.562913956,0
+HIHO.US,D,20201120,000000,3.4903,3.4903,3.38282,3.44675,11843.851453561,0
+HIHO.US,D,20201123,000000,3.4903,3.4903,3.24604,3.31576,52073.7571813,0
+HIHO.US,D,20201124,000000,3.43794,3.43794,3.13258,3.37694,54040.838024736,0
+HIHO.US,D,20201125,000000,3.37694,3.42039,3.23731,3.41176,15150.985710539,0
+HIHO.US,D,20201127,000000,3.33322,3.40303,3.25468,3.33322,11621.779238807,0
+HIHO.US,D,20201130,000000,3.35949,3.39439,3.27313,3.2983,13051.096973965,0
+HIHO.US,D,20201201,000000,3.24604,3.35949,3.14122,3.22858,30262.782206709,0
+HIHO.US,D,20201202,000000,3.18486,3.31576,3.18486,3.2983,15013.823460249,0
+HIHO.US,D,20201203,000000,3.30704,3.33322,3.27212,3.28094,7436.1534264039,0
+HIHO.US,D,20201204,000000,3.30704,3.56884,3.28958,3.51648,55633.444153096,0
+HIHO.US,D,20201207,000000,3.53393,3.57757,3.35949,3.41176,17376.062215233,0
+HIHO.US,D,20201208,000000,3.35949,3.40321,3.32458,3.34203,25947.614269033,0
+HIHO.US,D,20201209,000000,3.31576,3.40303,3.27222,3.2983,30301.971421077,0
+HIHO.US,D,20201210,000000,3.28094,3.46926,3.19368,3.24604,26452.71969867,0
+HIHO.US,D,20201211,000000,3.28912,3.37685,3.25468,3.32458,11868.889007185,0
+HIHO.US,D,20201214,000000,3.32458,3.32458,3.24604,3.25468,5942.6089232527,0
+HIHO.US,D,20201215,000000,3.25458,3.31576,3.21995,3.23731,16555.265892073,0
+HIHO.US,D,20201216,000000,3.35066,3.46421,3.28958,3.34203,16793.666946147,0
+HIHO.US,D,20201217,000000,3.48157,3.57757,3.31576,3.4034,69640.322521934,0
+HIHO.US,D,20201218,000000,3.56893,3.56893,3.40303,3.44675,7929.2843738729,0
+HIHO.US,D,20201221,000000,3.28094,3.4903,3.28094,3.47284,10658.377718916,0
+HIHO.US,D,20201222,000000,3.46421,3.53393,3.32375,3.35949,7892.2723380806,0
+HIHO.US,D,20201223,000000,3.33322,3.47725,3.33322,3.44675,4640.6561347914,0
+HIHO.US,D,20201224,000000,3.48479,3.50785,3.36307,3.48129,32583.654568749,0
+HIHO.US,D,20201228,000000,3.42921,4.61588,3.41185,3.75211,586449.17559449,0
+HIHO.US,D,20201229,000000,3.66483,3.73465,3.53393,3.53816,43384.637484395,0
+HIHO.US,D,20201230,000000,3.56168,3.90037,3.4903,3.4903,116974.36194323,0
+HIHO.US,D,20201231,000000,3.52521,3.57757,3.4903,3.56893,16706.579803107,0
+HIHO.US,D,20210104,000000,3.49902,3.59934,3.42048,3.59493,17410.89707245,0
+HIHO.US,D,20210105,000000,3.57784,3.57784,3.46834,3.50785,8519.299767975,0
+HIHO.US,D,20210106,000000,3.53393,3.63865,3.4903,3.58639,49450.256997193,0
+HIHO.US,D,20210107,000000,3.62129,3.8481,3.57757,3.70847,46060.389954326,0
+HIHO.US,D,20210108,000000,3.72583,3.83065,3.67357,3.78701,30726.521243402,0
+HIHO.US,D,20210111,000000,3.7273,3.83662,3.70847,3.78701,16156.842212661,0
+HIHO.US,D,20210112,000000,3.77387,3.83928,3.62965,3.82183,31695.365709732,0
+HIHO.US,D,20210113,000000,3.83065,3.83065,3.77838,3.80447,9966.0349317417,0
+HIHO.US,D,20210114,000000,3.85683,3.85683,3.66539,3.76955,17966.077609335,0
+HIHO.US,D,20210115,000000,3.69975,3.82183,3.69975,3.74329,13830.526904181,0
+HIHO.US,D,20210119,000000,3.71719,3.76955,3.68229,3.75211,9208.376787286,0
+HIHO.US,D,20210120,000000,3.6449,3.80391,3.62993,3.69193,22898.475673313,0
+HIHO.US,D,20210121,000000,3.71021,3.72583,3.64738,3.68661,6307.2863347364,0
+HIHO.US,D,20210122,000000,3.75211,3.81319,3.66483,3.75211,43053.706340839,0
+HIHO.US,D,20210125,000000,3.71719,3.77139,3.70847,3.75211,12776.772473387,0
+HIHO.US,D,20210126,000000,3.75201,5.00869,3.73888,4.79924,1117748.2406798,0
+HIHO.US,D,20210127,000000,4.84269,4.93005,3.78701,4.00518,279538.84326838,0
+HIHO.US,D,20210128,000000,3.8481,3.93399,3.72583,3.73465,80268.219740787,0
+HIHO.US,D,20210129,000000,3.73465,4.31926,3.67357,4.18836,137596.59741532,0
+HIHO.US,D,20210201,000000,3.94409,4.17072,3.76341,3.89173,104885.57789987,0
+HIHO.US,D,20210202,000000,3.92664,4.04873,3.83928,3.90037,28813.869864366,0
+HIHO.US,D,20210203,000000,3.92664,3.95273,3.70847,3.73465,78516.679576377,0
+HIHO.US,D,20210204,000000,3.87428,4.00518,3.75293,3.86115,69738.295557855,0
+HIHO.US,D,20210205,000000,3.94409,4.4938,3.89173,4.02255,497644.23865713,0
+HIHO.US,D,20210208,000000,4.02255,4.18836,3.80447,4.03136,81741.081047466,0
+HIHO.US,D,20210209,000000,4.00518,4.28444,3.94409,4.10118,89818.413564508,0
+HIHO.US,D,20210210,000000,4.08363,4.33672,4.08363,4.17963,92511.583463048,0
+HIHO.US,D,20210211,000000,4.22326,4.41526,4.09236,4.23208,207457.90356272,0
+HIHO.US,D,20210212,000000,4.37162,4.53734,4.05754,4.14472,144018.18562529,0
+HIHO.US,D,20210216,000000,4.24072,4.35417,3.92664,4.04873,162515.49480717,0
+HIHO.US,D,20210217,000000,4.01391,5.0785,3.98763,4.84269,1477421.4072065,0
+HIHO.US,D,20210218,000000,4.40653,4.50243,4.18836,4.29299,125246.55194283,0
+HIHO.US,D,20210219,000000,4.14472,4.45016,4.14472,4.29363,68458.114555154,0
+HIHO.US,D,20210222,000000,4.171,4.4938,4.171,4.29299,123176.05511703,0
+HIHO.US,D,20210223,000000,4.171,4.23282,4.05754,4.05754,115879.24111949,0
+HIHO.US,D,20210224,000000,4.14472,4.3018,4.05892,4.19708,71513.784686602,0
+HIHO.US,D,20210225,000000,4.20571,4.27553,4.05754,4.09236,42617.182036347,0
+HIHO.US,D,20210226,000000,4.18882,4.18882,4.00482,4.00482,60392.75652028,0
+HIHO.US,D,20210301,000000,4.03109,4.19754,3.98727,4.00482,30712.369582658,0
+HIHO.US,D,20210302,000000,4.01354,4.10118,3.93464,3.93464,27333.388432672,0
+HIHO.US,D,20210303,000000,3.82954,3.90836,3.06708,3.25118,842072.80079456,0
+HIHO.US,D,20210304,000000,3.15472,3.17227,2.55881,2.71654,416695.65061134,0
+HIHO.US,D,20210305,000000,2.80427,2.89191,2.57636,2.81291,92843.603195892,0
+HIHO.US,D,20210308,000000,2.85682,2.95318,2.65619,2.89191,61992.982773657,0
+HIHO.US,D,20210309,000000,2.89191,3.06708,2.82402,2.96632,222662.23014837,0
+HIHO.US,D,20210310,000000,2.997,3.02327,2.89191,2.98827,34060.870232579,0
+HIHO.US,D,20210311,000000,3.06708,3.29491,2.997,3.21618,140054.63202765,0
+HIHO.US,D,20210312,000000,3.07591,3.31245,3.0365,3.21618,92458.242587936,0
+HIHO.US,D,20210315,000000,3.21618,3.37372,3.15472,3.28627,106406.33713522,0
+HIHO.US,D,20210316,000000,3.33873,3.33873,3.13718,3.22481,54679.839936798,0
+HIHO.US,D,20210317,000000,3.181,3.32117,3.181,3.25982,19485.748255399,0
+HIHO.US,D,20210318,000000,3.20295,3.2273,3.07591,3.146,24347.388015657,0
+HIHO.US,D,20210319,000000,3.17227,3.26873,3.13718,3.18972,82311.501834384,0
+HIHO.US,D,20210322,000000,3.18972,3.18972,3.09336,3.11091,18691.078075151,0
+HIHO.US,D,20210323,000000,3.13718,3.146,2.848,2.87436,45171.012506021,0
+HIHO.US,D,20210324,000000,2.97072,2.97072,2.67282,2.76909,24940.669177623,0
+HIHO.US,D,20210325,000000,2.70791,3.01455,2.68237,2.848,63719.485384442,0
+HIHO.US,D,20210326,000000,2.85682,3.15463,2.85682,2.92691,36488.424344844,0
+HIHO.US,D,20210329,000000,2.962,3.11853,2.87436,3.06708,66354.960050717,0
+HIHO.US,D,20210330,000000,3.06708,3.23364,3.06708,3.12845,72592.57667102,0
+HIHO.US,D,20210331,000000,3.15472,3.29491,3.06708,3.26873,69902.672540346,0
+HIHO.US,D,20210401,000000,3.25982,3.33,3.15472,3.23364,44807.423683825,0
+HIHO.US,D,20210405,000000,3.23364,3.67172,3.19863,3.41763,169874.35839413,0
+HIHO.US,D,20210406,000000,3.36509,3.39017,3.06708,3.10218,55130.515902035,0
+HIHO.US,D,20210407,000000,3.146,3.50527,3.11091,3.1968,140192.88286722,0
+HIHO.US,D,20210408,000000,3.19863,3.28627,3.15472,3.28627,26621.451038311,0
+HIHO.US,D,20210409,000000,3.23364,3.30152,3.15656,3.16345,18145.694841857,0
+HIHO.US,D,20210412,000000,3.18972,3.19863,3.06708,3.06708,11758.941489096,0
+HIHO.US,D,20210413,000000,3.08674,3.09336,2.97946,2.97946,13780.451796932,0
+HIHO.US,D,20210414,000000,2.98386,3.11091,2.98386,3.10218,17386.948108113,0
+HIHO.US,D,20210415,000000,3.06708,3.06708,2.93573,2.95318,15246.781567884,0
+HIHO.US,D,20210416,000000,2.93573,2.94005,2.86545,2.86545,10697.566933285,0
+HIHO.US,D,20210419,000000,2.848,3.05836,2.82374,3.02327,51358.554019077,0
+HIHO.US,D,20210420,000000,2.98818,2.98818,2.89191,2.90054,33187.821623594,0
+HIHO.US,D,20210421,000000,2.90054,2.97063,2.8548,2.93389,11963.596275242,0
+HIHO.US,D,20210422,000000,2.92691,3.05836,2.92691,3.00581,9465.2838592566,0
+HIHO.US,D,20210423,000000,3.00581,3.02327,2.94445,2.97946,5100.0408143321,0
+HIHO.US,D,20210426,000000,3.06708,3.10218,3.03494,3.08464,18511.460842629,0
+HIHO.US,D,20210427,000000,3.12845,3.15472,3.06708,3.09336,13724.933743244,0
+HIHO.US,D,20210428,000000,3.12845,3.23364,3.09336,3.18972,29573.705187398,0
+HIHO.US,D,20210429,000000,3.10898,3.19018,3.06708,3.08491,8244.9752673962,0
+HIHO.US,D,20210430,000000,3.01455,3.13718,2.89191,2.95318,34457.116733416,0
+HIHO.US,D,20210503,000000,2.92691,3.04228,2.89191,2.89191,4424.0268664772,0
+HIHO.US,D,20210504,000000,2.89191,2.89191,2.67282,2.69036,58681.494159527,0
+HIHO.US,D,20210505,000000,2.79086,2.82347,2.70791,2.76909,32468.264104219,0
+HIHO.US,D,20210506,000000,2.7779,2.79536,2.72537,2.79536,6670.8751569321,0
+HIHO.US,D,20210507,000000,2.85241,3.06708,2.82181,2.92691,38158.320312653,0
+HIHO.US,D,20210510,000000,2.91809,2.91809,2.82181,2.91809,9047.2655726604,0
+HIHO.US,D,20210511,000000,2.83927,2.848,2.75816,2.78664,8651.0190718243,0
+HIHO.US,D,20210512,000000,2.78636,2.82181,2.75163,2.76909,1760.248878714,0
+HIHO.US,D,20210513,000000,2.77359,2.80427,2.69036,2.7779,25824.603679487,0
+HIHO.US,D,20210514,000000,2.71765,2.76046,2.71765,2.75935,4516.5569559581,0
+HIHO.US,D,20210517,000000,2.62891,2.97072,2.62891,2.97072,28032.262755574,0
+HIHO.US,D,20210518,000000,2.997,2.997,2.71654,2.90936,10645.314647461,0
+HIHO.US,D,20210519,000000,2.91809,3.45272,2.89191,3.27736,197322.04870204,0
+HIHO.US,D,20210520,000000,3.29491,3.32117,3.16345,3.16345,25574.228143245,0
+HIHO.US,D,20210521,000000,3.18972,3.45272,3.02327,3.04082,94861.847735864,0
+HIHO.US,D,20210524,000000,3.09336,3.15472,3.01455,3.06708,14660.031941645,0
+HIHO.US,D,20210525,000000,3.06708,3.14591,2.997,3.03209,5033.6368677634,0
+HIHO.US,D,20210526,000000,3.09336,3.11963,2.98827,2.98827,12397.943401158,0
+HIHO.US,D,20210527,000000,3.04082,3.08464,2.89191,2.89191,18587.662092789,0
+HIHO.US,D,20210528,000000,2.91809,3.06708,2.86545,3.05836,74175.38549579,0
+HIHO.US,D,20210601,000000,3.10218,3.33,2.97946,3.05836,108295.03954992,0
+HIHO.US,D,20210602,000000,3.05836,3.14839,2.94454,3.06708,48677.358602705,0
+HIHO.US,D,20210603,000000,3.06708,3.15472,2.97946,3.03209,31337.219833975,0
+HIHO.US,D,20210604,000000,3.06708,3.15472,3.06708,3.08022,7452.4822657241,0
+HIHO.US,D,20210607,000000,3.08464,3.146,2.98827,3.06708,11296.291041691,0
+HIHO.US,D,20210608,000000,3.05836,3.19413,3.05836,3.17861,10832.552004998,0
+HIHO.US,D,20210609,000000,3.23355,3.40579,3.19863,3.19863,58969.97032085,0
+HIHO.US,D,20210610,000000,3.24236,3.24236,3.15472,3.181,3065.4674350393,0
+HIHO.US,D,20210611,000000,3.16345,3.23364,3.12845,3.12845,5089.1549214519,0
+HIHO.US,D,20210614,000000,3.11963,3.65261,3.06708,3.57536,100045.70992537,0
+HIHO.US,D,20210615,000000,3.54036,3.62919,3.19863,3.19863,70974.932989037,0
+HIHO.US,D,20210616,000000,3.19863,3.26873,3.12845,3.16345,8597.6781967118,0
+HIHO.US,D,20210617,000000,3.12845,3.33,3.12845,3.181,14710.107048894,0
+HIHO.US,D,20210618,000000,3.15472,3.16345,2.97946,3.07591,16666.30199945,0
+HIHO.US,D,20210621,000000,3.07591,3.07591,2.97946,3.05836,11148.242898521,0
+HIHO.US,D,20210622,000000,3.01455,3.13911,3.01455,3.03209,4794.1472244009,0
+HIHO.US,D,20210623,000000,3.06708,3.36509,3.06708,3.28627,58572.635230726,0
+HIHO.US,D,20210624,000000,3.27736,3.48773,3.26955,3.46146,17876.813287718,0
+HIHO.US,D,20210625,000000,3.41763,3.59291,3.33,3.54036,45307.086167022,0
+HIHO.US,D,20210628,000000,3.56663,3.56663,3.37382,3.43086,85169.048715413,0
+HIHO.US,D,20210629,000000,3.46146,3.62791,3.35627,3.5342,167476.19619264,0
+HIHO.US,D,20210630,000000,3.59291,3.59291,3.15472,3.47027,73878.200620162,0
+HIHO.US,D,20210701,000000,3.33873,3.47349,3.33873,3.42195,7803.0080164637,0
+HIHO.US,D,20210702,000000,3.39127,3.44381,3.24383,3.35627,40283.246602851,0
+HIHO.US,D,20210706,000000,3.35627,4.18882,3.35627,3.59291,570004.9458098,0
+HIHO.US,D,20210707,000000,3.61918,3.77699,3.12661,3.181,65628.870995614,0
+HIHO.US,D,20210708,000000,3.18972,3.43518,3.15472,3.37372,71309.129900456,0
+HIHO.US,D,20210709,000000,3.4858,4.0231,3.24246,3.64546,466114.33851918,0
+HIHO.US,D,20210712,000000,3.58409,4.44282,3.50527,3.61045,1228304.2801809,0
+HIHO.US,D,20210713,000000,3.65418,3.89955,3.54908,3.77699,200856.69812022,0
+HIHO.US,D,20210714,000000,3.69864,4.06609,3.663,3.69368,154229.15314684,0
+HIHO.US,D,20210715,000000,3.69799,3.85582,3.42811,3.49672,97176.188562176,0
+HIHO.US,D,20210716,000000,3.44436,3.77699,3.41763,3.43086,188392.35077249,0
+HIHO.US,D,20210719,000000,3.41763,3.41763,3.0409,3.11963,67262.843516918,0
+HIHO.US,D,20210720,000000,3.08464,3.25118,3.02327,3.05404,68000.907054191,0
+HIHO.US,D,20210721,000000,2.997,3.32117,2.97946,3.20727,169142.82639259,0
+HIHO.US,D,20210722,000000,3.25118,3.33,3.08464,3.19863,78529.742647834,0
+HIHO.US,D,20210723,000000,3.15472,3.15472,2.99764,3.05836,80574.113330718,0
+HIHO.US,D,20210726,000000,3.08464,3.17227,3.07591,3.13718,56322.521172406,0
+HIHO.US,D,20210727,000000,3.11963,3.20727,2.98827,3.01455,119257.13368019,0
+HIHO.US,D,20210728,000000,3.06708,3.33312,3.02216,3.11091,141432.78606627,0
+HIHO.US,D,20210729,000000,3.12588,3.12588,2.97946,3.04945,57597.259228668,0
+HIHO.US,D,20210730,000000,2.98827,3.13902,2.95318,2.97946,20898.737151237,0
+HIHO.US,D,20210802,000000,3.04945,3.09326,2.98956,3.03209,32451.9352649,0
+HIHO.US,D,20210803,000000,3.07591,3.15472,3.02336,3.04945,15832.442604834,0
+HIHO.US,D,20210804,000000,3.07591,3.11963,3.05836,3.11963,25981.360536961,0
+HIHO.US,D,20210805,000000,3.08464,3.08464,2.97946,2.97946,27687.179951275,0
+HIHO.US,D,20210806,000000,3.03209,3.27727,2.98671,3.23364,180280.18339823,0
+HIHO.US,D,20210809,000000,3.25118,3.48773,3.15472,3.33873,121465.88134556,0
+HIHO.US,D,20210810,000000,3.34314,3.50527,3.28627,3.36288,28184.665255895,0
+HIHO.US,D,20210811,000000,3.28361,3.45272,3.27736,3.44381,17678.6900373,0
+HIHO.US,D,20210812,000000,3.34552,3.43518,3.33873,3.40018,22259.473761251,0
+HIHO.US,D,20210813,000000,3.43518,3.663,3.42636,3.59291,47389.557474987,0
+HIHO.US,D,20210816,000000,3.62791,3.62791,3.33174,3.479,20057.257631604,0
+HIHO.US,D,20210817,000000,3.33698,3.44381,3.33009,3.40018,4627.5930633352,0
+HIHO.US,D,20210818,000000,3.44381,3.61045,3.34626,3.55782,118364.49046402,0
+HIHO.US,D,20210819,000000,3.56663,3.56663,3.41763,3.42636,17249.785857824,0
+HIHO.US,D,20210820,000000,3.479,3.64546,3.43518,3.63672,2309346.3786582,0
+HIHO.US,D,20210823,000000,3.79454,4.39909,3.16345,3.33,1594957.4812224,0
+HIHO.US,D,20210824,000000,3.28627,3.45272,3.16354,3.35627,214413.98911311,0
+HIHO.US,D,20210825,000000,3.35627,3.39127,3.24705,3.37372,92200.246926677,0
+HIHO.US,D,20210826,000000,3.32117,3.40881,3.25982,3.35627,75158.381622863,0
+HIHO.US,D,20210827,000000,3.31245,3.59291,3.29445,3.5467,74929.777872381,0
+HIHO.US,D,20210830,000000,3.51399,3.54908,3.42646,3.48561,14613.222602261,0
+HIHO.US,D,20210831,000000,3.49507,3.59291,3.42636,3.54908,41536.212873352,0
+HIHO.US,D,20210901,000000,3.54036,3.64104,3.50527,3.55782,49675.594979811,0
+HIHO.US,D,20210902,000000,3.55782,3.62791,3.44841,3.58409,69725.232486399,0
+HIHO.US,D,20210903,000000,3.53072,3.7353,3.53072,3.58409,41175.88981902,0
+HIHO.US,D,20210907,000000,3.60191,3.7353,3.60191,3.6731,20999.975955022,0
+HIHO.US,D,20210908,000000,3.61974,3.69092,3.60191,3.60191,20727.828633019,0
+HIHO.US,D,20210909,000000,3.57527,3.60191,3.46861,3.53072,23225.052459717,0
+HIHO.US,D,20210910,000000,3.55745,3.65529,3.46853,3.46853,13206.765242151,0
+HIHO.US,D,20210913,000000,3.51299,3.63755,3.49517,3.5219,11745.87841764,0
+HIHO.US,D,20210914,000000,3.47735,3.63755,3.43426,3.50408,51360.731197652,0
+HIHO.US,D,20210915,000000,3.50408,3.60191,3.43289,3.54854,108524.7318897,0
+HIHO.US,D,20210916,000000,3.593,3.7353,3.50408,3.55745,115723.57285131,0
+HIHO.US,D,20210917,000000,3.593,3.60191,3.50408,3.51299,5945.8746911167,0
+HIHO.US,D,20210920,000000,3.45962,3.49517,3.31732,3.32623,16377.825838127,0
+HIHO.US,D,20210921,000000,3.30666,3.43289,3.2995,3.34406,35821.119111294,0
+HIHO.US,D,20210922,000000,3.3672,3.55745,3.3672,3.49517,53976.611256743,0
+HIHO.US,D,20210923,000000,3.47735,3.51299,3.39734,3.50408,19626.176273552,0
+HIHO.US,D,20210924,000000,3.45071,3.47735,3.41451,3.43289,29998.255009722,0
+HIHO.US,D,20210927,000000,3.40625,3.43766,3.2995,3.33515,20375.125703703,0
+HIHO.US,D,20210928,000000,3.37942,3.37942,3.26395,3.27727,12426.246722646,0
+HIHO.US,D,20210929,000000,3.30841,3.51299,3.1573,3.27286,113065.23780998,0
+HIHO.US,D,20210930,000000,3.28168,3.36179,3.25504,3.30841,32174.344996456,0
+HIHO.US,D,20211001,000000,3.31732,3.46853,3.26395,3.46853,24758.874766525,0
+HIHO.US,D,20211004,000000,3.43289,3.43289,3.2995,3.35287,10953.385415968,0
+HIHO.US,D,20211005,000000,3.36179,3.43738,3.34406,3.34406,18117.391520368,0
+HIHO.US,D,20211006,000000,3.35287,3.36179,3.32623,3.35287,3122.0740780159,0
+HIHO.US,D,20211007,000000,3.37951,3.49517,3.37951,3.45962,7480.7855872124,0
+HIHO.US,D,20211008,000000,3.48662,3.48662,3.39734,3.44446,1242.0803776207,0
+HIHO.US,D,20211011,000000,3.43289,3.48635,3.31732,3.36179,16500.836427672,0
+HIHO.US,D,20211012,000000,3.32623,3.42057,3.32623,3.40625,11107.965094865,0
+HIHO.US,D,20211013,000000,3.44189,3.46853,3.2995,3.40625,22698.175244319,0
+HIHO.US,D,20211014,000000,3.46283,3.48635,3.40625,3.48405,9733.0768241074,0
+HIHO.US,D,20211015,000000,3.3943,3.64637,3.3943,3.47798,37977.614490843,0
+HIHO.US,D,20211018,000000,3.49517,3.62855,3.43352,3.57922,10037.88182475,0
+HIHO.US,D,20211019,000000,3.593,3.62855,3.47184,3.61082,11529.249149325,0
+HIHO.US,D,20211020,000000,3.5219,3.8865,3.37823,3.69983,103215.68193207,0
+HIHO.US,D,20211021,000000,3.74421,3.99149,3.6642,3.82422,95766.465434201,0
+HIHO.US,D,20211022,000000,3.75312,3.75312,3.61274,3.72639,9718.9251633632,0
+HIHO.US,D,20211025,000000,3.72639,3.99324,3.72639,3.82422,34067.401768307,0
+HIHO.US,D,20211026,000000,3.91323,4.22445,3.86335,4.09998,105632.35015145,0
+HIHO.US,D,20211027,000000,4.04661,4.04661,3.58409,3.61082,36261.997772939,0
+HIHO.US,D,20211028,000000,3.61974,3.80648,3.61974,3.6731,31743.263638404,0
+HIHO.US,D,20211029,000000,3.6731,3.77139,3.46861,3.46861,41784.411231019,0
+HIHO.US,D,20211101,000000,3.53173,3.64573,3.45952,3.49563,18133.720359689,0
+HIHO.US,D,20211102,000000,3.54073,3.67623,3.48635,3.53173,39956.669816447,0
+HIHO.US,D,20211103,000000,3.53173,3.54982,3.43243,3.48662,12280.375758054,0
+HIHO.US,D,20211104,000000,3.47752,3.68532,3.47752,3.64012,40714.327960903,0
+HIHO.US,D,20211105,000000,3.64012,3.79372,3.63112,3.70333,51970.341198938,0
+HIHO.US,D,20211108,000000,3.71241,3.92012,3.71241,3.82982,37763.162401105,0
+HIHO.US,D,20211109,000000,3.86592,3.97432,3.66722,3.83882,15214.123889243,0
+HIHO.US,D,20211110,000000,3.79372,3.81623,3.71241,3.72142,8322.265106845,0
+HIHO.US,D,20211111,000000,3.70333,3.78665,3.61303,3.66722,11582.590024438,0
+HIHO.US,D,20211112,000000,3.66722,3.75303,3.64986,3.71241,13474.558207002,0
+HIHO.US,D,20211115,000000,3.71692,3.77177,3.68532,3.76662,10178.309842904,0
+HIHO.US,D,20211116,000000,3.78462,3.97579,3.78462,3.96614,33026.710408969,0
+HIHO.US,D,20211117,000000,3.91112,4.06462,3.85692,3.97432,9948.6175031336,0
+HIHO.US,D,20211118,000000,4.02852,4.02852,3.81172,3.90211,19615.290380672,0
+HIHO.US,D,20211119,000000,3.83882,3.97432,3.71885,3.85692,18139.163306129,0
+HIHO.US,D,20211122,000000,3.92012,4.0332,3.71241,3.78462,10787.91984419,0
+HIHO.US,D,20211123,000000,3.85692,3.91112,3.74852,3.78462,5655.2213512177,0
+HIHO.US,D,20211124,000000,3.83882,4.00142,3.71241,3.83882,9697.153377603,0
+HIHO.US,D,20211126,000000,3.86142,4.00142,3.70333,3.97432,5482.135654424,0
+HIHO.US,D,20211129,000000,3.88402,3.96256,3.82982,3.82982,3664.1915434454,0
+HIHO.US,D,20211130,000000,3.80272,3.83882,3.70333,3.70948,5347.1505827106,0
+HIHO.US,D,20211201,000000,3.74852,3.85692,3.67623,3.70792,4058.2608657054,0
+HIHO.US,D,20211202,000000,3.68532,3.72593,3.47752,3.48662,20933.572008454,0
+HIHO.US,D,20211203,000000,3.48662,3.60852,3.46972,3.59071,3055.6701314472,0
+HIHO.US,D,20211206,000000,3.56782,3.56782,3.51575,3.53457,7525.4177480208,0
+HIHO.US,D,20211207,000000,3.54073,3.58593,3.53173,3.54982,16494.304891944,0
+HIHO.US,D,20211208,000000,3.52273,3.52273,3.44979,3.44979,11494.414292109,0
+HIHO.US,D,20211209,000000,3.52273,3.52273,3.47092,3.49911,1463.0640030869,0
+HIHO.US,D,20211210,000000,3.40533,3.56782,3.40533,3.56782,82290.818637912,0
+HIHO.US,D,20211213,000000,3.56782,3.65822,3.52273,3.65822,22690.555119304,0
+HIHO.US,D,20211214,000000,3.61303,3.69423,3.59668,3.64913,17116.977964687,0
+HIHO.US,D,20211215,000000,3.61303,3.61303,3.43729,3.55451,12062.657900452,0
+HIHO.US,D,20211216,000000,3.46853,3.69782,3.45962,3.67164,4109.4245622419,0
+HIHO.US,D,20211217,000000,3.61303,3.68927,3.56765,3.65822,3545.5353110522,0
+HIHO.US,D,20211220,000000,3.61303,3.63563,3.47303,3.62203,26486.465966598,0
+HIHO.US,D,20211221,000000,3.59493,3.64913,3.57692,3.64913,3862.3147938634,0
+HIHO.US,D,20211222,000000,3.64913,3.70333,3.64913,3.66722,1358.5594314379,0
+HIHO.US,D,20211223,000000,3.67623,3.78462,3.61303,3.78462,10897.867362279,0
+HIHO.US,D,20211227,000000,3.68532,3.88402,3.59493,3.67623,66741.409247961,0
+HIHO.US,D,20211228,000000,3.69625,3.69625,3.52805,3.64012,7851.9945344241,0
+HIHO.US,D,20211229,000000,3.52273,3.54771,3.38732,3.4631,12967.275598788,0
+HIHO.US,D,20211230,000000,3.40533,3.59484,3.38722,3.45952,9502.295895049,0
+HIHO.US,D,20211231,000000,3.50462,3.70333,3.39843,3.70333,25747.313840039,0
+HIHO.US,D,20220103,000000,3.54073,3.62129,3.43243,3.46853,15917.352569298,0
+HIHO.US,D,20220104,000000,3.55883,3.55883,3.44152,3.47752,40887.413657697,0
+HIHO.US,D,20220105,000000,3.45052,3.49563,3.43243,3.47752,23098.776102307,0
+HIHO.US,D,20220106,000000,3.46853,3.54982,3.46853,3.54073,4684.1997063118,0
+HIHO.US,D,20220107,000000,3.56782,3.60393,3.52273,3.52273,1824.4756467066,0
+HIHO.US,D,20220110,000000,3.53173,3.53604,3.5128,3.5128,4007.0971691689,0
+HIHO.US,D,20220111,000000,3.54073,3.54073,3.49764,3.52263,1849.5132003309,0
+HIHO.US,D,20220112,000000,3.54073,3.54073,3.38722,3.38732,18719.381396639,0
+HIHO.US,D,20220113,000000,3.40533,3.51363,3.19754,3.27883,39984.973137936,0
+HIHO.US,D,20220114,000000,3.27717,3.27717,2.89044,3.01684,48383.439494942,0
+HIHO.US,D,20220118,000000,3.06203,3.06203,2.89044,2.93563,34642.176912377,0
+HIHO.US,D,20220119,000000,3.07104,3.15233,2.80914,2.93563,86198.854181872,0
+HIHO.US,D,20220120,000000,2.83624,2.98074,2.61945,2.81814,101589.32953577,0
+HIHO.US,D,20220121,000000,2.81814,2.88143,2.48394,2.51105,97546.3089201,0
+HIHO.US,D,20220124,000000,2.64654,2.65555,2.18585,2.44785,70919.414935348,0
+HIHO.US,D,20220125,000000,2.43875,2.48394,2.14075,2.16785,117876.80246299,0
+HIHO.US,D,20220126,000000,2.28525,2.45685,2.20543,2.31235,48372.553602062,0
+HIHO.US,D,20220127,000000,2.32135,2.42727,2.31235,2.39364,11178.723398587,0
+HIHO.US,D,20220128,000000,2.29426,2.42074,2.26716,2.42074,4126.8419908501,0
+HIHO.US,D,20220131,000000,2.39364,3.05303,2.39364,2.58334,192237.24813775,0
+HIHO.US,D,20220201,000000,2.47495,2.74594,2.45685,2.65555,22601.290797687,0
+HIHO.US,D,20220202,000000,2.71884,2.77304,2.61954,2.71884,30387.96997483,0
+HIHO.US,D,20220203,000000,2.73684,2.73684,2.70975,2.70975,2576.6908447223,0
+HIHO.US,D,20220204,000000,2.63754,2.79104,2.63754,2.71884,11249.481702307,0
+HIHO.US,D,20220207,000000,2.86334,2.86334,2.71884,2.80014,10198.993039376,0
+HIHO.US,D,20220208,000000,2.80014,2.96466,2.80014,2.89044,10332.889521801,0
+HIHO.US,D,20220209,000000,2.89044,2.89044,2.70984,2.75494,11562.995417254,0
+HIHO.US,D,20220210,000000,2.75494,2.85434,2.73446,2.73446,2774.8140951403,0
+HIHO.US,D,20220211,000000,2.70984,2.71002,2.61945,2.70975,23023.663441435,0
+HIHO.US,D,20220214,000000,2.68265,2.70975,2.68265,2.70975,2375.3018264402,0
+HIHO.US,D,20220215,000000,2.68724,2.77304,2.68724,2.77304,6771.0253714291,0
+HIHO.US,D,20220216,000000,2.66464,2.80014,2.66464,2.74594,2429.7312908408,0
+HIHO.US,D,20220217,000000,2.70975,2.7588,2.63754,2.70074,10069.450914103,0
+HIHO.US,D,20220218,000000,2.73593,2.76394,2.70975,2.76394,3062.2016671753,0
+HIHO.US,D,20220222,000000,2.70975,2.75494,2.70975,2.75494,1667.718789233,0
+HIHO.US,D,20220223,000000,2.77304,2.80014,2.70975,2.77304,5532.2107616725,0
+HIHO.US,D,20220224,000000,2.70074,2.75494,2.70074,2.70074,1995.3841649244,0
+HIHO.US,D,20220225,000000,2.70975,2.76394,2.70975,2.73684,1779.8434858982,0
+HIHO.US,D,20220228,000000,2.75494,2.75494,2.70074,2.70975,4805.033117281,0
+HIHO.US,D,20220301,000000,2.73684,2.75494,2.71002,2.7295,7023.5780862477,0
+HIHO.US,D,20220302,000000,2.74594,2.75494,2.70074,2.72784,2204.3933082225,0
+HIHO.US,D,20220303,000000,2.70975,2.75494,2.70074,2.74594,3855.7832581354,0
+HIHO.US,D,20220304,000000,2.74594,2.75494,2.70074,2.70074,3987.5025619847,0
+HIHO.US,D,20220307,000000,2.73749,2.74667,2.73749,2.74667,3547.7124896282,0
+HIHO.US,D,20220308,000000,2.77423,3.09565,2.73813,2.89365,68817.349020199,0
+HIHO.US,D,20220309,000000,3.00388,3.00388,2.76514,2.89365,12938.9722773,0
+HIHO.US,D,20220310,000000,2.85691,2.8661,2.84772,2.84772,1715.6167179055,0
+HIHO.US,D,20220311,000000,2.93949,2.93949,2.76514,2.87987,10397.116289794,0
+HIHO.US,D,20220314,000000,2.82135,2.8954,2.76505,2.7972,4346.7370270284,0
+HIHO.US,D,20220315,000000,2.77423,2.93039,2.73749,2.73749,11472.642506349,0
+HIHO.US,D,20220316,000000,2.73749,2.82935,2.73749,2.74667,10662.732076068,0
+HIHO.US,D,20220317,000000,2.70111,2.79261,2.70111,2.78342,2142.3437188059,0
+HIHO.US,D,20220318,000000,2.76964,2.77138,2.76964,2.77138,1000.4135556822,0
+HIHO.US,D,20220321,000000,2.77423,2.82935,2.68283,2.78342,3131.871381608,0
+HIHO.US,D,20220322,000000,2.70993,2.76505,2.69156,2.76046,8147.0022314752,0
+HIHO.US,D,20220323,000000,2.76505,2.80381,2.67318,2.70993,4690.7312420399,0
+HIHO.US,D,20220324,000000,2.69615,2.70993,2.69615,2.70993,964.49010917785,0
+HIHO.US,D,20220325,000000,2.70993,2.70993,2.67318,2.67318,1034.1598236106,0
+HIHO.US,D,20220328,000000,2.68237,2.69156,2.62725,2.63644,10474.406129243,0
+HIHO.US,D,20220329,000000,2.69156,2.70065,2.62725,2.65941,3206.9840424807,0
+HIHO.US,D,20220330,000000,2.62725,2.63644,2.53539,2.63644,9545.8394665694,0
+HIHO.US,D,20220331,000000,2.60888,2.664,2.59051,2.59051,6737.2791035008,0
+HIHO.US,D,20220401,000000,2.67318,2.67318,2.50783,2.56873,7178.1577651453,0
+HIHO.US,D,20220404,000000,2.44353,2.56295,2.44353,2.56295,15936.947176483,0
+HIHO.US,D,20220405,000000,2.50783,2.50783,2.43434,2.43434,1601.3148426643,0
+HIHO.US,D,20220406,000000,2.48027,2.48027,2.46191,2.46191,1407.5459493984,0
+HIHO.US,D,20220407,000000,2.54458,2.54458,2.38842,2.38842,5891.4452267161,0
+HIHO.US,D,20220408,000000,2.43434,2.47109,2.34708,2.34708,5128.3441358203,0
+HIHO.US,D,20220411,000000,2.35167,2.471,2.28736,2.29655,10425.419611282,0
+HIHO.US,D,20220412,000000,2.30573,2.3287,2.30573,2.3287,906.79487691326,0
+HIHO.US,D,20220413,000000,2.29904,2.30573,2.23224,2.25062,6289.8689061282,0
+HIHO.US,D,20220414,000000,2.37922,2.38842,2.30583,2.34248,3412.7274179148,0
+HIHO.US,D,20220418,000000,2.38842,2.38842,2.2598,2.31952,1411.9003065504,0
+HIHO.US,D,20220419,000000,2.32402,2.32411,2.28736,2.28736,833.85939461651,0
+HIHO.US,D,20220420,000000,2.36085,2.38832,2.21387,2.22306,2815.0918987967,0
+HIHO.US,D,20220421,000000,2.21396,2.27818,2.21387,2.21387,1831.0071824347,0
+HIHO.US,D,20220422,000000,2.21396,2.25062,2.21396,2.25062,4779.9955636568,0
+HIHO.US,D,20220425,000000,2.25062,2.26899,2.20469,2.23821,3533.5608288841,0
+HIHO.US,D,20220426,000000,2.20469,2.20469,2.20469,2.20469,1410.8117172624,0
+HIHO.US,D,20220427,000000,2.20469,2.22838,2.20469,2.2114,1516.4048781995,0
+HIHO.US,D,20220428,000000,2.24144,2.38832,2.24144,2.29407,7774.7046949754,0
+HIHO.US,D,20220429,000000,2.29811,2.29811,2.29811,2.29811,733.70918011949,0
+HIHO.US,D,20220502,000000,2.31493,2.31493,2.21387,2.21387,696.69714432711,0
+HIHO.US,D,20220503,000000,2.22306,2.38226,2.11282,2.11282,9478.3469307128,0
+HIHO.US,D,20220504,000000,2.16795,2.16795,2.0669,2.0669,3963.5535976485,0
+HIHO.US,D,20220505,000000,2.11035,2.11035,2.06386,2.06386,5722.7138870744,0
+HIHO.US,D,20220506,000000,2.03116,2.05761,1.95666,1.98707,5515.8819223523,0
+HIHO.US,D,20220509,000000,1.97503,1.97503,1.81427,1.81427,6149.4408879748,0
+HIHO.US,D,20220511,000000,1.81308,1.85561,1.81308,1.83724,779.42993021596,0
+HIHO.US,D,20220512,000000,1.82805,1.82805,1.81887,1.82456,4505.671063078,0
+HIHO.US,D,20220513,000000,1.83724,1.83724,1.81887,1.82805,3764.3417579424,0
+HIHO.US,D,20220516,000000,1.90154,1.9201,1.79591,1.79591,7808.4509629037,0
+HIHO.US,D,20220517,000000,1.84634,1.9291,1.81887,1.83724,12922.643437979,0
+HIHO.US,D,20220518,000000,1.85561,1.85561,1.83054,1.83054,2247.9368797429,0
+HIHO.US,D,20220519,000000,1.87931,1.87931,1.80059,1.80059,896.99757332116,0
+HIHO.US,D,20220520,000000,1.84735,1.92561,1.83724,1.87399,3360.4751320903,0
+HIHO.US,D,20220523,000000,1.88308,1.9291,1.85773,1.86479,13378.762349657,0
+HIHO.US,D,20220524,000000,1.90154,1.9291,1.79131,1.79131,20525.35102545,0
+HIHO.US,D,20220525,000000,1.83724,1.8817,1.79131,1.80509,1156.0818238678,0
+HIHO.US,D,20220526,000000,1.81887,1.88776,1.81887,1.85102,4051.7293299774,0
+HIHO.US,D,20220527,000000,1.89236,1.89236,1.83724,1.83724,3731.6840793021,0
+HIHO.US,D,20220531,000000,1.91073,2.28736,1.83724,2.03015,65058.450208696,0
+HIHO.US,D,20220601,000000,2.07608,2.14039,2.03015,2.11282,24897.125606103,0
+HIHO.US,D,20220602,000000,2.07608,2.14957,2.07608,2.14957,1367.268145742,0
+HIHO.US,D,20220603,000000,2.25062,2.30114,2.1312,2.20469,8554.1346251913,0
+HIHO.US,D,20220606,000000,2.1312,2.29655,2.1312,2.2598,6219.1106024075,0
+HIHO.US,D,20220607,000000,2.2598,2.2598,2.18631,2.18631,789.22723380806,0
+HIHO.US,D,20220608,000000,2.23224,2.29655,2.21387,2.28736,3177.5921317044,0
+HIHO.US,D,20220609,000000,2.28728,2.28728,2.20469,2.21387,2882.5844346534,0
+HIHO.US,D,20220610,000000,2.20469,2.20469,2.14039,2.14039,710.84880507126,0
+HIHO.US,D,20220613,000000,2.18631,2.28736,2.15875,2.25062,2313.2522370236,0
+HIHO.US,D,20220614,000000,2.14039,2.15875,2.14039,2.15875,488.77659031699,0
+HIHO.US,D,20220615,000000,2.20469,2.20469,2.12201,2.16795,2968.5829884063,0
+HIHO.US,D,20220616,000000,2.16795,2.16795,2.16795,2.16795,597.6355191181,0
+HIHO.US,D,20220621,000000,2.2001,2.2001,2.2001,2.2001,702.14009076717,0
+HIHO.US,D,20220622,000000,2.0669,2.0669,2.02097,2.02097,1255.1434490768,0
+HIHO.US,D,20220623,000000,2.02097,2.03933,2.02087,2.03933,1020.0081628664,0
+HIHO.US,D,20220624,000000,2.08526,2.11282,2.0669,2.11282,1680.7818606892,0
+HIHO.US,D,20220627,000000,2.03933,2.07608,1.97963,2.07608,4345.6484377404,0
+HIHO.US,D,20220628,000000,2.05771,2.0669,2.04393,2.0669,4002.7428120169,0
+HIHO.US,D,20220629,000000,1.99341,2.03933,1.99341,2.03933,3218.9585246489,0
+HIHO.US,D,20220630,000000,2.07608,2.07608,2.07608,2.07608,1863.664861075,0
+HIHO.US,D,20220701,000000,2.08526,2.12679,2.0669,2.07608,5102.2179929081,0
+HIHO.US,D,20220705,000000,1.97503,2.10263,1.97503,2.03015,6182.0985666151,0
+HIHO.US,D,20220706,000000,2.06928,2.11282,1.98422,2.08526,2309.9864691596,0
+HIHO.US,D,20220707,000000,2.04393,2.04393,2.04393,2.04393,197.03466113001,0
+HIHO.US,D,20220708,000000,1.98422,1.98422,1.97503,1.97503,941.62973412961,0
+HIHO.US,D,20220711,000000,2.0273,2.0273,1.97503,2.00269,698.87432290313,0
+HIHO.US,D,20220712,000000,2.05771,2.05771,1.96584,1.96584,2369.8588800002,0
+HIHO.US,D,20220713,000000,1.99341,2.01177,1.99341,2.01177,1109.2724844833,0
+HIHO.US,D,20220714,000000,1.93976,2.03162,1.93976,1.98422,1268.2065205329,0
+HIHO.US,D,20220715,000000,1.88317,1.94453,1.70863,1.70863,17490.364090474,0
+HIHO.US,D,20220718,000000,1.75457,1.8005,1.63055,1.65241,18094.531145321,0
+HIHO.US,D,20220719,000000,1.67373,1.68108,1.62596,1.62596,11494.414292109,0
+HIHO.US,D,20220720,000000,1.69945,1.73619,1.61677,1.61677,4704.882902784,0
+HIHO.US,D,20220721,000000,1.72701,1.75457,1.68108,1.69963,5822.8641015714,0
+HIHO.US,D,20220722,000000,1.74538,1.8005,1.6627,1.72242,13264.460474415,0
+HIHO.US,D,20220725,000000,1.81887,1.81887,1.6627,1.6627,3955.9334726324,0
+HIHO.US,D,20220726,000000,1.8005,1.8005,1.69026,1.74575,1878.9051111072,0
+HIHO.US,D,20220727,000000,1.74538,1.74538,1.74538,1.74538,1467.418360239,0
+HIHO.US,D,20220728,000000,1.67189,1.70698,1.67189,1.70698,1995.3841649244,0
+HIHO.US,D,20220729,000000,1.69035,1.69945,1.69035,1.69945,689.07701931103,0
+HIHO.US,D,20220801,000000,1.74538,1.74538,1.6627,1.6627,3267.9450426094,0
+HIHO.US,D,20220802,000000,1.6627,1.94748,1.58012,1.68108,331817.25523582,0
+HIHO.US,D,20220803,000000,1.76834,1.76834,1.57084,1.65352,46484.939776651,0
+HIHO.US,D,20220804,000000,1.69945,1.7361,1.60759,1.67777,10231.650718016,0
+HIHO.US,D,20220805,000000,1.65352,3.03145,1.64433,2.05771,4274867.2736446,0
+HIHO.US,D,20220808,000000,1.94748,2.11282,1.88694,1.95666,245980.90128685,0
+HIHO.US,D,20220809,000000,2.03933,2.03933,1.8005,1.86479,349806.19322021,0
+HIHO.US,D,20220810,000000,1.87399,1.90365,1.78212,1.81887,51630.701341079,0
+HIHO.US,D,20220811,000000,1.91992,1.96584,1.81887,1.85561,143728.62087468,0
+HIHO.US,D,20220812,000000,1.85561,2.01177,1.81887,1.86278,83974.866266466,0
+HIHO.US,D,20220815,000000,1.99341,2.05771,1.89236,1.96584,59549.099822071,0
+HIHO.US,D,20220816,000000,2.02097,2.06681,1.9291,1.94748,72786.345564286,0
+HIHO.US,D,20220817,000000,2.00259,2.00259,1.9291,1.93828,7809.5395521917,0
+HIHO.US,D,20220818,000000,2.04852,2.04852,1.93828,1.96584,41102.954336724,0
+HIHO.US,D,20220819,000000,1.94748,2.04852,1.91992,1.998,100198.11242569,0
+HIHO.US,D,20220822,000000,2.03933,2.10364,2.02097,2.03015,73771.518869937,0
+HIHO.US,D,20220823,000000,2.11282,2.17713,2.0578,2.15875,45388.730363623,0
+HIHO.US,D,20220824,000000,2.1312,2.18631,2.1312,2.14039,9042.9112155083,0
+HIHO.US,D,20220825,000000,2.17713,2.37381,2.12201,2.20469,49894.401426701,0
+HIHO.US,D,20220826,000000,2.24144,2.24144,2.08526,2.11742,19515.140166175,0
+HIHO.US,D,20220829,000000,2.17713,2.17713,2.11282,2.15875,23781.321585891,0
+HIHO.US,D,20220830,000000,2.11282,2.20469,2.10364,2.1312,21716.267706533,0
+HIHO.US,D,20220831,000000,2.14957,2.27818,2.11888,2.1955,27827.607969428,0
+HIHO.US,D,20220901,000000,2.1955,2.26899,2.1312,2.1955,5909.9512446123,0
+HIHO.US,D,20220902,000000,2.22306,2.26955,2.15875,2.21387,25949.791447609,0
+HIHO.US,D,20220906,000000,2.21847,2.23224,2.10364,2.14957,13178.461920663,0
+HIHO.US,D,20220907,000000,2.12201,2.17713,2.05771,2.0669,15627.787818688,0
+HIHO.US,D,20220908,000000,2.14039,2.15875,2.06717,2.11742,3792.6450794307,0
+HIHO.US,D,20220909,000000,2.11282,2.11282,2.08526,2.08526,1935.5117540838,0
+HIHO.US,D,20220912,000000,2.17713,2.17713,2.10364,2.11282,9631.8380203223,0
+HIHO.US,D,20220913,000000,2.15875,2.22306,2.09446,2.09446,41285.837337109,0
+HIHO.US,D,20220914,000000,2.15875,2.25062,2.0669,2.11595,60216.405055623,0
+HIHO.US,D,20220915,000000,2.1955,2.1955,2.14039,2.16795,10918.550558751,0
+HIHO.US,D,20220916,000000,2.11282,2.20469,2.0669,2.10722,24045.848782877,0
+HIHO.US,D,20220919,000000,2.17713,2.17713,2.07608,2.15472,3128.6056137439,0
+HIHO.US,D,20220920,000000,2.20469,2.20469,2.13808,2.15875,14666.563477373,0
+HIHO.US,D,20220921,000000,2.16124,2.18539,2.10364,2.15875,10483.114843547,0
+HIHO.US,D,20220922,000000,2.11632,2.15875,2.05771,2.08526,8768.5867149295,0
+HIHO.US,D,20220923,000000,2.06212,2.1403,2.06212,2.11274,4206.3090088749,0
+HIHO.US,D,20220926,000000,2.31493,2.31493,2.1334,2.1955,25800.654715151,0
+HIHO.US,D,20220927,000000,2.1955,2.1955,2.11282,2.1955,8915.546268811,0
+HIHO.US,D,20220928,000000,2.20469,2.28736,2.1312,2.23142,16129.62748046,0
+HIHO.US,D,20220929,000000,2.2323,2.27137,2.11491,2.15397,10070.683761004,0
+HIHO.US,D,20220930,000000,2.1246,2.13439,2.07565,2.07565,9363.8974361952,0
+HIHO.US,D,20221003,000000,2.24209,2.24209,2.07565,2.07565,2308.290598364,0
+HIHO.US,D,20221004,000000,2.10502,2.16377,2.09787,2.10502,5087.4316240934,0
+HIHO.US,D,20221005,000000,2.18335,2.18335,2.14418,2.15133,2204.1111111812,0
+HIHO.US,D,20221006,000000,2.15877,2.15877,2.15877,2.15877,827.307692334,0
+HIHO.US,D,20221007,000000,2.11824,2.11824,2.10502,2.10502,3838.2991454212,0
+HIHO.US,D,20221010,000000,2.09523,2.18335,2.07565,2.15397,9467.0555558566,0
+HIHO.US,D,20221011,000000,2.08544,2.09523,2.07565,2.07565,3923.0726496974,0
+HIHO.US,D,20221012,000000,2.09523,2.09523,1.95816,2.00711,18420.363248449,0
+HIHO.US,D,20221013,000000,2.00711,2.00711,1.87004,1.94132,4616.581196728,0
+HIHO.US,D,20221014,000000,1.97157,2.09523,1.93848,2.06605,13817.059829499,0
+HIHO.US,D,20221017,000000,2.15397,2.15397,1.96795,1.99722,30330.529915494,0
+HIHO.US,D,20221018,000000,2.04628,2.04628,1.99742,2.03649,3939.4145300398,0
+HIHO.US,D,20221019,000000,1.98753,2.00702,1.97774,1.98753,4074.2350428646,0
+HIHO.US,D,20221020,000000,2.00711,2.00809,1.87259,1.92879,6088.3717950654,0
+HIHO.US,D,20221021,000000,1.90921,1.99722,1.83088,1.83088,28952.705129126,0
+HIHO.US,D,20221024,000000,1.88473,1.90921,1.8113,1.8113,14317.529914985,0
+HIHO.US,D,20221025,000000,1.8113,1.88953,1.8113,1.87523,3586.0213676354,0
+HIHO.US,D,20221026,000000,1.8113,1.95816,1.8113,1.919,4273.4017095376,0
+HIHO.US,D,20221027,000000,1.95816,1.99732,1.93858,1.96795,3138.6623932622,0
+HIHO.US,D,20221028,000000,1.99732,2.04138,1.96795,1.96795,7530.5427352822,0
+HIHO.US,D,20221031,000000,1.96795,2.01064,1.96795,2.00711,9606.9829062884,0
+HIHO.US,D,20221101,000000,2.02669,2.02669,1.92879,1.99145,2125.4658120334,0
+HIHO.US,D,20221102,000000,1.98753,2.01867,1.94837,1.99732,1282.8376068784,0
+HIHO.US,D,20221103,000000,2.0169,2.02483,1.98322,1.99732,2386.9358975118,0
+HIHO.US,D,20221104,000000,2.0169,2.0266,1.99732,2.01201,4294.850427487,0
+HIHO.US,D,20221107,000000,2.02669,2.05607,1.96795,1.99732,9854.1538464672,0
+HIHO.US,D,20221108,000000,2.15397,2.20293,1.95816,2.03649,118377.51709778,0
+HIHO.US,D,20221109,000000,2.04628,2.04628,1.95816,1.97784,14839.448718421,0
+HIHO.US,D,20221110,000000,2.03061,2.04628,1.96834,1.99732,6859.5042737224,0
+HIHO.US,D,20221111,000000,2.02669,2.02669,1.98753,2.02669,8570.2948720674,0
+HIHO.US,D,20221114,000000,2.05607,2.33021,2.05607,2.30084,23784.585470842,0
+HIHO.US,D,20221115,000000,2.26657,2.30084,2.22741,2.25188,7574.4615387024,0
+HIHO.US,D,20221116,000000,2.28126,2.28126,2.08544,2.18335,3478.7777778884,0
+HIHO.US,D,20221117,000000,2.21272,2.24209,2.17091,2.21693,3133.5555556552,0
+HIHO.US,D,20221118,000000,2.25178,2.25178,2.14418,2.14418,3768.846153966,0
+HIHO.US,D,20221121,000000,2.24209,2.25188,2.18139,2.19314,4130.4102565416,0
+HIHO.US,D,20221122,000000,2.2323,2.2323,2.15397,2.15397,5251.8717950388,0
+HIHO.US,D,20221123,000000,2.15397,2.19314,2.15397,2.15887,3810.7222223434,0
+HIHO.US,D,20221125,000000,2.18335,2.20293,2.18335,2.20293,3551.2948719078,0
+HIHO.US,D,20221128,000000,2.19314,2.19314,2.19314,2.19314,866.1196581472,0
+HIHO.US,D,20221129,000000,2.17356,2.24209,2.17356,2.24209,3574.7863249,0
+HIHO.US,D,20221130,000000,2.23661,2.27097,2.20293,2.2653,6289.5811967812,0
+HIHO.US,D,20221201,000000,2.26167,2.34979,2.26167,2.34979,15205.098291082,0
+HIHO.US,D,20221202,000000,2.34,2.35958,2.32042,2.3449,7783.8418805894,0
+HIHO.US,D,20221205,000000,2.3307,2.34,2.33021,2.33021,2908.8547009472,0
+HIHO.US,D,20221206,000000,2.31797,2.31797,2.28126,2.28126,589.3290598478,0
+HIHO.US,D,20221207,000000,2.39874,2.39874,2.25903,2.34842,9683.5854703934,0
+HIHO.US,D,20221208,000000,2.26001,2.38846,2.25198,2.26167,4600.2393163856,0
+HIHO.US,D,20221209,000000,2.27146,2.33021,2.25188,2.25188,1000.940170972,0
+HIHO.US,D,20221212,000000,2.34,2.34979,2.30084,2.34,6757.3675215824,0
+HIHO.US,D,20221213,000000,2.34979,2.38895,2.26167,2.34,8865.470085752,0
+HIHO.US,D,20221214,000000,2.4173,2.42,2.38,2.42,1884,0
+HIHO.US,D,20221215,000000,2.37,2.37,2.27,2.27,6044,0
+HIHO.US,D,20221216,000000,2.21,2.275,2.21,2.24,3002,0
+HIHO.US,D,20221219,000000,2.21,2.305,2.21,2.25,4557,0
+HIHO.US,D,20221220,000000,2.2008,2.3299,2.2008,2.3299,3278,0
+HIHO.US,D,20221221,000000,2.2,2.23,2.2,2.23,983,0
+HIHO.US,D,20221222,000000,2.22,2.29,2.22,2.29,2146,0
+HIHO.US,D,20221223,000000,2.23,2.32,2.2,2.2,24779,0
+HIHO.US,D,20221227,000000,2.21,2.28,2.21,2.22,3163,0
+HIHO.US,D,20221228,000000,2.3,2.3,2.1501,2.1501,727,0
+HIHO.US,D,20221229,000000,2.17,2.17,2.01,2.1,19333,0
+HIHO.US,D,20221230,000000,2.02,2.1799,2.02,2.1014,19965,0
+HIHO.US,D,20230103,000000,2.16,2.2,2.1,2.13,3407,0
+HIHO.US,D,20230104,000000,2.23,2.29,2.23,2.27,6066,0
+HIHO.US,D,20230105,000000,2.2708,2.29,2.1633,2.27,2006,0
+HIHO.US,D,20230106,000000,2.29,2.35,2.2595,2.32,3269,0
+HIHO.US,D,20230109,000000,2.35,2.37,2.34,2.37,11249,0
+HIHO.US,D,20230110,000000,2.39,2.3995,2.39,2.3995,564,0
+HIHO.US,D,20230111,000000,2.24,2.4,2.24,2.39,4251,0
+HIHO.US,D,20230112,000000,2.3999,2.4,2.27,2.38,2791,0
+HIHO.US,D,20230113,000000,2.38,2.39,2.3331,2.39,2770,0
+HIHO.US,D,20230117,000000,2.38,2.45,2.2169,2.3897,42585,0
+HIHO.US,D,20230118,000000,2.44,2.44,2.21,2.22,23137,0
+HIHO.US,D,20230119,000000,2.28,2.28,2.28,2.28,1018,0
+HIHO.US,D,20230120,000000,2.3,2.3756,2.3,2.3756,1871,0
+HIHO.US,D,20230123,000000,2.37,2.37,2.2601,2.31,2911,0
+HIHO.US,D,20230124,000000,2.27,2.27,2.27,2.27,1066,0
+HIHO.US,D,20230125,000000,2.28,2.2801,2.27,2.275,4401,0
+HIHO.US,D,20230126,000000,2.2701,2.3,2.27,2.3,13964,0
+HIHO.US,D,20230127,000000,2.2726,2.37,2.2595,2.36,2705,0
+HIHO.US,D,20230130,000000,2.35,2.3599,2.275,2.3309,3269,0
+HIHO.US,D,20230131,000000,2.35,2.3501,2.35,2.35,2047,0
+HIHO.US,D,20230201,000000,2.26,2.3965,2.26,2.37,6427,0
+HIHO.US,D,20230202,000000,2.39,2.44,2.39,2.3906,4045,0
+HIHO.US,D,20230203,000000,2.3577,2.3999,2.3577,2.38,2767,0
+HIHO.US,D,20230206,000000,2.37,2.37,2.31,2.35,3677,0
+HIHO.US,D,20230207,000000,2.3707,2.3707,2.3125,2.34,7201,0
+HIHO.US,D,20230208,000000,2.3902,2.3902,2.32,2.34,7557,0
+HIHO.US,D,20230209,000000,2.358,2.43,2.358,2.3999,2081,0
+HIHO.US,D,20230210,000000,2.3635,2.3635,2.3,2.325,5123,0
+HIHO.US,D,20230213,000000,2.3912,2.3912,2.3201,2.33,1182,0
+HIHO.US,D,20230214,000000,2.3944,2.4,2.3944,2.3999,2028,0
+HIHO.US,D,20230215,000000,2.33,2.3841,2.3,2.35,10007,0
+HIHO.US,D,20230216,000000,2.31,2.34,2.31,2.33,5151,0
+HIHO.US,D,20230217,000000,2.37,2.37,2.27,2.27,7577,0
+HIHO.US,D,20230221,000000,2.38,2.38,2.2,2.2,7722,0
+HIHO.US,D,20230222,000000,2.19,2.23,2.09,2.11,21264,0
+HIHO.US,D,20230223,000000,2.1496,2.1496,2.1,2.1,8486,0
+HIHO.US,D,20230224,000000,2.1,2.1433,1.95,2,25310,0
+HIHO.US,D,20230227,000000,2,2.1299,2,2.06,4386,0
+HIHO.US,D,20230228,000000,2.06,2.08,2.05,2.07,2341,0
+HIHO.US,D,20230301,000000,2.08,2.0894,2.03,2.03,1208,0
+HIHO.US,D,20230302,000000,2.12,2.12,2.03,2.03,3403,0
+HIHO.US,D,20230303,000000,2.03,2.07,2.03,2.0361,2355,0
+HIHO.US,D,20230306,000000,2.06,2.14,2.052,2.14,3863,0
+HIHO.US,D,20230307,000000,2.13,2.1458,2.1,2.13,2768,0
+HIHO.US,D,20230308,000000,2.11,2.14,2.11,2.14,1385,0
+HIHO.US,D,20230309,000000,2.1035,2.1499,2.1035,2.1499,2396,0
+HIHO.US,D,20230310,000000,2.15,2.15,2.1,2.1,974,0
+HIHO.US,D,20230313,000000,2.1424,2.1424,2.1,2.1199,1842,0
+HIHO.US,D,20230314,000000,2.1,2.1,2.1,2.1,2071,0
+HIHO.US,D,20230315,000000,2.1,2.2,2.1,2.1162,43176,0
+HIHO.US,D,20230316,000000,2.17,2.17,2.1,2.1,11042,0
+HIHO.US,D,20230317,000000,2.17,2.2,2.1,2.1,27657,0
+HIHO.US,D,20230320,000000,2.17,2.18,2.1,2.1268,3710,0
+HIHO.US,D,20230321,000000,2.1,2.1861,2.03,2.155,3103,0
+HIHO.US,D,20230322,000000,2.11,2.2,2.1,2.1,16231,0
+HIHO.US,D,20230323,000000,2.1427,2.1427,2.1427,2.1427,659,0
+HIHO.US,D,20230324,000000,2.1101,2.169,2.1101,2.169,3338,0
+HIHO.US,D,20230327,000000,2.21,2.21,2.1,2.1,1217,0
+HIHO.US,D,20230328,000000,2.11,2.17,2.0201,2.09,8571,0
+HIHO.US,D,20230329,000000,2.05,2.17,2.05,2.095,883,0
+HIHO.US,D,20230330,000000,2.05,2.14,2.02,2.0479,3494,0
+HIHO.US,D,20230331,000000,2.0399,2.04,2.036,2.04,1190,0
+HIHO.US,D,20230403,000000,2.02,2.11,2.02,2.11,5551,0
+HIHO.US,D,20230404,000000,2.055,2.055,2.02,2.02,654,0
+HIHO.US,D,20230405,000000,2.01,2.02,1.91,1.97,5078,0
+HIHO.US,D,20230406,000000,1.93,1.9452,1.93,1.9326,1035,0
+HIHO.US,D,20230410,000000,1.93,2.0622,1.9199,1.958,4079,0
+HIHO.US,D,20230411,000000,2.02,2.03,2.02,2.03,712,0
+HIHO.US,D,20230412,000000,1.92,2.02,1.88,1.88,4609,0
+HIHO.US,D,20230413,000000,1.83,2,1.83,1.87,10428,0
+HIHO.US,D,20230414,000000,1.83,1.88,1.83,1.88,3783,0
+HIHO.US,D,20230417,000000,1.83,1.9999,1.83,1.94,4308,0
+HIHO.US,D,20230418,000000,1.95,2.0899,1.95,1.9999,4394,0
+HIHO.US,D,20230419,000000,1.95,2.0399,1.95,1.995,3594,0
+HIHO.US,D,20230420,000000,1.95,1.97,1.95,1.97,927,0
+HIHO.US,D,20230421,000000,1.95,2,1.95,2,1925,0
+HIHO.US,D,20230424,000000,1.9999,1.9999,1.9999,1.9999,917,0
+HIHO.US,D,20230425,000000,1.95,1.95,1.9,1.9,763,0
+HIHO.US,D,20230426,000000,1.91,1.9809,1.91,1.9809,600,0
+HIHO.US,D,20230427,000000,1.9799,1.98,1.89,1.89,4897,0
+HIHO.US,D,20230428,000000,1.8501,2,1.799,2,30230,0
+HIHO.US,D,20230501,000000,2.0291,2.69,2,2.41,344863,0
+HIHO.US,D,20230502,000000,2.22,2.275,1.92,2.144,46919,0
+HIHO.US,D,20230503,000000,2.08,2.164,2.001,2.001,12786,0
+HIHO.US,D,20230504,000000,2,2.1564,1.9,1.95,33606,0
+HIHO.US,D,20230505,000000,2.07,2.08,1.97,1.97,4908,0
+HIHO.US,D,20230508,000000,1.99,2.13,1.95,1.95,19577,0
+HIHO.US,D,20230509,000000,2.02,2.02,1.92,1.98,6745,0
+HIHO.US,D,20230510,000000,1.96,2,1.96,1.99,1836,0
+HIHO.US,D,20230511,000000,1.955,1.995,1.955,1.995,1115,0
+HIHO.US,D,20230512,000000,1.95,2.0256,1.94,1.94,2124,0
+HIHO.US,D,20230515,000000,1.9,1.9945,1.9,1.9945,1481,0
+HIHO.US,D,20230516,000000,1.93,2.07,1.9258,1.9557,20514,0
+HIHO.US,D,20230517,000000,1.9876,1.9981,1.9,1.9885,6999,0
+HIHO.US,D,20230518,000000,1.92,1.98,1.92,1.95,4057,0
+HIHO.US,D,20230519,000000,1.95,1.9999,1.91,1.91,5195,0
+HIHO.US,D,20230522,000000,2.02,2.09,1.98,2.05,27413,0
+HIHO.US,D,20230523,000000,2.08,2.09,2.0019,2.07,5327,0
+HIHO.US,D,20230524,000000,2.1,2.1099,2.06,2.06,2398,0
+HIHO.US,D,20230525,000000,2.079,2.09,2.03,2.03,8286,0
+HIHO.US,D,20230526,000000,2.0701,2.0701,2.03,2.03,7152,0
+HIHO.US,D,20230530,000000,2.1,2.1,2.04,2.05,7985,0
+HIHO.US,D,20230531,000000,2.05,2.09,2.025,2.0496,14144,0
+HIHO.US,D,20230601,000000,2.06,2.1802,2.04,2.08,21884,0
+HIHO.US,D,20230602,000000,2.08,2.18,2.08,2.17,27647,0
+HIHO.US,D,20230605,000000,2.2,2.24,2.1701,2.2242,15246,0
+HIHO.US,D,20230606,000000,2.24,2.29,2.18,2.25,9237,0
+HIHO.US,D,20230607,000000,2.28,2.31,2.27,2.2963,4659,0
+HIHO.US,D,20230608,000000,2.31,2.32,2.2622,2.29,5888,0
+HIHO.US,D,20230609,000000,2.32,2.33,2.23,2.3101,12664,0
+HIHO.US,D,20230612,000000,2.3,2.412,2.3,2.412,15462,0
+HIHO.US,D,20230613,000000,2.35,2.54,2.35,2.48,26690,0
+HIHO.US,D,20230614,000000,2.515,2.53,2.43,2.5003,19739,0
+HIHO.US,D,20230615,000000,2.5,2.61,2.5,2.5999,11348,0
+HIHO.US,D,20230616,000000,2.63,2.775,2.59,2.6383,37825,0
+HIHO.US,D,20230620,000000,2.7,2.92,2.68,2.92,68213,0
+HIHO.US,D,20230621,000000,2.95,3.08,2.8203,2.91,57488,0
+HIHO.US,D,20230622,000000,2.91,3.03,2.82,3.03,46980,0
+HIHO.US,D,20230623,000000,2.8,2.8487,2.6,2.6767,52233,0
+HIHO.US,D,20230626,000000,2.6653,2.77,2.63,2.63,11040,0
+HIHO.US,D,20230627,000000,2.6011,2.6699,2.5501,2.56,23907,0
+HIHO.US,D,20230628,000000,2.5538,2.567,2.49,2.49,12566,0
+HIHO.US,D,20230629,000000,2.5138,2.59,2.5,2.51,7683,0
+HIHO.US,D,20230630,000000,2.52,2.55,2.52,2.52,3367,0
+HIHO.US,D,20230703,000000,2.58,2.58,2.4,2.445,20653,0
+HIHO.US,D,20230705,000000,2.5,2.5,2.45,2.45,5652,0
+HIHO.US,D,20230706,000000,2.5,2.5,2.41,2.42,4974,0
+HIHO.US,D,20230707,000000,2.48,2.48,2.39,2.41,6557,0
+HIHO.US,D,20230710,000000,2.42,2.42,2.36,2.39,5120,0
+HIHO.US,D,20230711,000000,2.33,2.4,2.32,2.36,14037,0
+HIHO.US,D,20230712,000000,2.36,2.365,2.33,2.365,2328,0
+HIHO.US,D,20230713,000000,2.39,2.52,2.39,2.45,19293,0
+HIHO.US,D,20230714,000000,2.2,2.25,2.17,2.24,28223,0
+HIHO.US,D,20230717,000000,2.23,2.25,2,2.01,57920,0
+HIHO.US,D,20230718,000000,2.01,2.14,2,2.05,38664,0
+HIHO.US,D,20230719,000000,2.05,2.05,1.95,1.97,20800,0
+HIHO.US,D,20230720,000000,2.07,2.07,1.915,1.93,46937,0
+HIHO.US,D,20230721,000000,2.01,2.01,1.85,1.89,27175,0
+HIHO.US,D,20230724,000000,1.91,1.97,1.91,1.969,21211,0
+HIHO.US,D,20230725,000000,1.97,2.0197,1.94,2.01,15104,0
+HIHO.US,D,20230726,000000,2.01,2.11,2.01,2.03,19018,0
+HIHO.US,D,20230727,000000,2.1,2.17,2.02,2.06,36599,0
+HIHO.US,D,20230728,000000,2.06,2.11,2.05,2.0548,11354,0
+HIHO.US,D,20230731,000000,2.06,2.11,2.05,2.11,10444,0
+HIHO.US,D,20230801,000000,2.1,2.1,2,2.01,10673,0
+HIHO.US,D,20230802,000000,2.05,2.05,1.9812,1.994,4593,0
+HIHO.US,D,20230803,000000,2.01,2.1,1.97,2.01,32500,0
+HIHO.US,D,20230804,000000,2.0101,2.04,1.9773,2.04,7280,0
+HIHO.US,D,20230807,000000,2.08,2.08,1.92,1.95,27541,0
+HIHO.US,D,20230808,000000,2,2,1.94,1.944,8732,0
+HIHO.US,D,20230809,000000,1.9796,2.02,1.95,1.9501,7857,0
+HIHO.US,D,20230810,000000,2.01,2.02,1.98,2.02,2452,0
+HIHO.US,D,20230811,000000,1.96,2.02,1.96,1.96,5922,0
+HIHO.US,D,20230814,000000,1.98,2.05,1.98,2.05,13412,0
+HIHO.US,D,20230815,000000,2.13,2.14,2.04,2.1,11006,0
+HIHO.US,D,20230816,000000,2.09,2.1037,2.032,2.1,5063,0
+HIHO.US,D,20230817,000000,2.06,2.075,1.99,1.99,13554,0
+HIHO.US,D,20230818,000000,1.98,2,1.95,1.95,9906,0
+HIHO.US,D,20230821,000000,1.96,2.0499,1.96,1.97,1130,0
+HIHO.US,D,20230822,000000,1.9799,2.06,1.97,1.98,3854,0
+HIHO.US,D,20230823,000000,1.99,2.05,1.96,2.05,5837,0
+HIHO.US,D,20230824,000000,2.01,2.045,2.0072,2.045,1472,0
+HIHO.US,D,20230825,000000,1.98,2.3,1.98,2.3,22970,0
+HIHO.US,D,20230828,000000,2.25,2.25,2.12,2.2,8368,0
+HIHO.US,D,20230829,000000,2.145,2.25,2.145,2.18,5888,0
+HIHO.US,D,20230830,000000,2.18,2.18,2.11,2.15,5882,0
+HIHO.US,D,20230831,000000,2.18,2.18,2.1,2.1,3775,0
+HIHO.US,D,20230901,000000,2.075,2.075,2.06,2.06,894,0
+HIHO.US,D,20230905,000000,2.04,2.13,2.04,2.04,1027,0
+HIHO.US,D,20230906,000000,2.07,2.1189,2.02,2.02,1919,0
+HIHO.US,D,20230907,000000,2.06,2.06,2.02,2.02,509,0
+HIHO.US,D,20230908,000000,2.03,2.3,2.03,2.08,11019,0
+HIHO.US,D,20230911,000000,2.2,2.2,2.1,2.1,1712,0
+HIHO.US,D,20230912,000000,2.19,2.19,2.0801,2.0801,1154,0
+HIHO.US,D,20230913,000000,2.1,2.15,2.08,2.15,13360,0
+HIHO.US,D,20230914,000000,2.12,2.1506,2.08,2.15,2401,0
+HIHO.US,D,20230915,000000,2.0701,2.15,2.0701,2.15,2559,0
+HIHO.US,D,20230918,000000,2.1699,2.1699,2.08,2.1,3915,0
+HIHO.US,D,20230919,000000,2.2,2.2,2.11,2.11,1788,0
+HIHO.US,D,20230920,000000,2.11,2.11,2.0701,2.09,5237,0
+HIHO.US,D,20230921,000000,2.08,2.14,2.08,2.14,2296,0
+HIHO.US,D,20230922,000000,2.1408,2.1723,2.14,2.15,4911,0
+HIHO.US,D,20230925,000000,2.1,2.1,2.05,2.0701,13346,0
+HIHO.US,D,20230926,000000,2.1,2.1,2,2,11257,0
+HIHO.US,D,20230927,000000,2.002,2.0799,2,2,6315,0
+HIHO.US,D,20230928,000000,2.038,2.038,1.97,1.98,4155,0
+HIHO.US,D,20230929,000000,1.99,2.06,1.98,1.98,1190,0
+HIHO.US,D,20231002,000000,2.0381,2.05,1.97,1.97,5544,0
+HIHO.US,D,20231003,000000,2,2.03,1.95,2.0299,8503,0
+HIHO.US,D,20231004,000000,2.06,2.06,1.955,1.96,6448,0
+HIHO.US,D,20231005,000000,1.9999,2.03,1.91,2.02,13284,0
+HIHO.US,D,20231006,000000,1.93,2.01,1.93,2.01,1935,0
+HIHO.US,D,20231009,000000,2.04,2.04,1.97,2.01,4890,0
+HIHO.US,D,20231010,000000,2.04,2.04,1.98,1.98,486,0
+HIHO.US,D,20231011,000000,1.98,1.99,1.98,1.98,840,0
+HIHO.US,D,20231012,000000,2,2.02,1.97,1.97,1157,0
+HIHO.US,D,20231013,000000,2.0199,2.0199,1.97,2.0199,1585,0
+HIHO.US,D,20231016,000000,2.04,2.04,2.01,2.02,1152,0
+HIHO.US,D,20231017,000000,2.02,2.02,2,2,932,0
+HIHO.US,D,20231018,000000,1.97,2.02,1.97,2.0122,1709,0
+HIHO.US,D,20231019,000000,1.99,2.01,1.99,2.01,740,0
+HIHO.US,D,20231020,000000,2.02,2.02,1.98,1.98,9497,0
+HIHO.US,D,20231023,000000,1.91,2,1.91,1.975,13497,0
+HIHO.US,D,20231024,000000,1.96,1.96,1.9502,1.9502,1543,0
+HIHO.US,D,20231025,000000,1.95,1.95,1.93,1.93,2683,0
+HIHO.US,D,20231026,000000,1.96,1.96,1.9203,1.9203,415,0
+HIHO.US,D,20231027,000000,1.97,1.97,1.92,1.95,1567,0
+HIHO.US,D,20231030,000000,1.93,2.03,1.92,1.99,12243,0
+HIHO.US,D,20231031,000000,2.03,2.03,1.9701,2.03,3855,0
+HIHO.US,D,20231101,000000,2.02,2.03,1.97,2.02,4545,0
+HIHO.US,D,20231102,000000,2.0093,2.03,1.98,2.02,3572,0
+HIHO.US,D,20231103,000000,2.0027,2.04,2.0027,2.02,2611,0
+HIHO.US,D,20231106,000000,2.01,2.02,2.0003,2.02,1013,0
+HIHO.US,D,20231107,000000,2.02,2.0298,2.02,2.0298,953,0
+HIHO.US,D,20231108,000000,2.02,2.02,2.0177,2.02,775,0
+HIHO.US,D,20231109,000000,2.02,2.02,2,2,4121,0
+HIHO.US,D,20231110,000000,2,2.02,2,2.01,1083,0
+HIHO.US,D,20231113,000000,2.0016,2.018,2,2,2356,0
+HIHO.US,D,20231114,000000,1.9947,1.9998,1.9501,1.9998,1279,0
+HIHO.US,D,20231115,000000,1.95,2,1.95,1.98,630,0
+HIHO.US,D,20231116,000000,1.96,2.0201,1.96,1.96,13827,0
+HIHO.US,D,20231117,000000,1.98,1.98,1.95,1.9501,2356,0
+HIHO.US,D,20231120,000000,1.9595,1.96,1.95,1.96,6420,0
+HIHO.US,D,20231121,000000,1.96,1.96,1.96,1.96,1662,0
+HIHO.US,D,20231122,000000,1.96,1.96,1.95,1.96,7290,0
+HIHO.US,D,20231124,000000,1.965,1.9704,1.96,1.9704,2731,0
+HIHO.US,D,20231127,000000,1.97,2.05,1.97,2.03,17770,0
+HIHO.US,D,20231128,000000,2.05,2.068,1.93,2.058,16646,0
+HIHO.US,D,20231129,000000,1.94,2.1,1.94,2.0315,15736,0
+HIHO.US,D,20231130,000000,2.0209,2.04,2,2,6390,0
+HIHO.US,D,20231201,000000,2.015,2.015,1.985,1.985,3433,0
+HIHO.US,D,20231204,000000,2.02,2.02,1.91,1.9601,13185,0
+HIHO.US,D,20231205,000000,1.99,1.99,1.95,1.95,8175,0
+HIHO.US,D,20231206,000000,1.95,1.9813,1.94,1.96,12175,0
+HIHO.US,D,20231207,000000,1.96,1.974,1.95,1.9652,5828,0
+HIHO.US,D,20231208,000000,1.95,1.96,1.95,1.95,3325,0
+HIHO.US,D,20231211,000000,1.96,1.969,1.95,1.96,173036,0
+HIHO.US,D,20231212,000000,2.05,2.12,1.97,2,55143,0
+HIHO.US,D,20231213,000000,2.04,2.11,1.88,1.9802,38972,0
+HIHO.US,D,20231214,000000,2.05,2.15,1.9739,2.04,19105,0
+HIHO.US,D,20231215,000000,2.03,2.05,1.996,2,10115,0
+HIHO.US,D,20231218,000000,2.04,2.082,1.964,2.0539,23532,0
+HIHO.US,D,20231219,000000,2.03,2.03,2.023,2.03,3165,0
+HIHO.US,D,20231220,000000,2.045,2.045,1.98,1.98,11216,0
+HIHO.US,D,20231221,000000,2.068,2.068,2,2.01,4479,0
+HIHO.US,D,20231222,000000,2.01,2.05,2.01,2.01,7805,0
+HIHO.US,D,20231226,000000,2.05,2.05,1.98,2.025,17103,0
+HIHO.US,D,20231227,000000,2.01,2.05,1.99,2.05,26614,0
+HIHO.US,D,20231228,000000,2.08,2.08,2.01,2.01,4250,0
+HIHO.US,D,20231229,000000,2.08,2.08,1.97,2.0024,13081,0
+HIHO.US,D,20240102,000000,2.01,2.0385,2,2,2462,0
+HIHO.US,D,20240103,000000,2,2,2,2,573,0
+HIHO.US,D,20240104,000000,2.01,2.01,2.01,2.01,976,0
+HIHO.US,D,20240105,000000,2.04,2.0419,2.01,2.01,5171,0
+HIHO.US,D,20240108,000000,2,2.025,2,2.025,1623,0
+HIHO.US,D,20240109,000000,2,2.03,2,2.03,1156,0
+HIHO.US,D,20240110,000000,2.02,2.03,2.0173,2.0201,25123,0
+HIHO.US,D,20240111,000000,2.05,2.0501,2.0236,2.0236,1476,0
+HIHO.US,D,20240112,000000,2.008,2.01,2.008,2.01,690,0
+HIHO.US,D,20240116,000000,2.045,2.045,2.045,2.045,490,0
+HIHO.US,D,20240117,000000,2.02,2.0485,2.0169,2.0169,2478,0
+HIHO.US,D,20240118,000000,2.0001,2.048,2,2.04,12272,0
+HIHO.US,D,20240119,000000,2.0405,2.05,2,2.0214,15381,0
+HIHO.US,D,20240122,000000,2,2.05,2,2,1525,0
+HIHO.US,D,20240123,000000,2.05,2.05,2.01,2.04,2673,0
+HIHO.US,D,20240124,000000,2.01,2.0351,2.01,2.0257,2189,0
+HIHO.US,D,20240125,000000,2.015,2.03,2,2,1456,0
+HIHO.US,D,20240126,000000,2.01,2.04,2,2.01,2640,0
+HIHO.US,D,20240129,000000,2.0001,2.02,1.98,1.996,3829,0
+HIHO.US,D,20240130,000000,1.98,2.02,1.96,1.96,21303,0
+HIHO.US,D,20240131,000000,1.96,1.96,1.96,1.96,348,0
+HIHO.US,D,20240201,000000,2.03,2.14,1.96,2.04,56804,0
+HIHO.US,D,20240202,000000,2.05,2.11,2.04,2.1,12044,0
+HIHO.US,D,20240205,000000,2.11,2.1254,2.0549,2.0549,10661,0
+HIHO.US,D,20240206,000000,2.13,2.13,2.05,2.05,5796,0
+HIHO.US,D,20240207,000000,2.0879,2.09,2.02,2.02,6806,0
+HIHO.US,D,20240212,000000,2.05,2.1399,2.04,2.04,18827,0
+HIHO.US,D,20240213,000000,2.03,2.055,1.96,2.03,22296,0
+HIHO.US,D,20240214,000000,2.0258,2.1,2.02,2.05,3827,0
+HIHO.US,D,20240215,000000,2.075,2.25,2.075,2.12,30113,0
+HIHO.US,D,20240216,000000,2.19,2.2516,2.05,2.0699,47153,0
+HIHO.US,D,20240220,000000,2.07,2.11,2.07,2.09,7576,0
+HIHO.US,D,20240221,000000,2.06,2.1,2.06,2.07,4856,0
+HIHO.US,D,20240222,000000,2.07,2.14,2.05,2.06,4107,0
+HIHO.US,D,20240223,000000,2.1,2.115,2.08,2.1,9635,0
+HIHO.US,D,20240226,000000,2.082,2.1235,2.06,2.06,2405,0
+HIHO.US,D,20240227,000000,2.06,2.06,2.05,2.05,4946,0
+HIHO.US,D,20240228,000000,2.06,2.08,2.06,2.08,1460,0
+HIHO.US,D,20240229,000000,2.125,2.1407,2.06,2.06,1771,0
+HIHO.US,D,20240301,000000,2.07,2.1,2.06,2.06,4621,0
+HIHO.US,D,20240304,000000,2.1176,2.1176,2.05,2.06,4163,0
+HIHO.US,D,20240305,000000,2.05,2.12,2.05,2.05,8712,0
+HIHO.US,D,20240306,000000,2.05,2.07,2.05,2.05,5801,0
+HIHO.US,D,20240307,000000,2.05,2.0645,2.05,2.05,3216,0
+HIHO.US,D,20240308,000000,2.05,2.09,2.05,2.09,3064,0
+HIHO.US,D,20240311,000000,2.075,2.075,2.04,2.04,1013,0
+HIHO.US,D,20240312,000000,2.02,2.09,2.02,2.09,2099,0
+HIHO.US,D,20240313,000000,2.085,2.14,2.085,2.11,8487,0
+HIHO.US,D,20240314,000000,2.079,2.0953,2.07,2.0953,5565,0
+HIHO.US,D,20240315,000000,2.08,2.1,2.06,2.06,5036,0
+HIHO.US,D,20240318,000000,2.07,2.11,2.05,2.05,3468,0
+HIHO.US,D,20240319,000000,2.05,2.05,2.0491,2.05,2742,0
+HIHO.US,D,20240320,000000,2.04,2.069,2.04,2.069,822,0
+HIHO.US,D,20240321,000000,2.065,2.065,2.04,2.04,2112,0
+HIHO.US,D,20240322,000000,2.04,2.05,2,2.0399,2363,0
+HIHO.US,D,20240325,000000,2,2.045,2,2.04,3107,0
+HIHO.US,D,20240326,000000,2.02,2.0492,2.01,2.0492,3691,0
+HIHO.US,D,20240327,000000,2.04,2.05,2.04,2.05,1365,0
+HIHO.US,D,20240328,000000,2.04,2.14,2.04,2.1,17025,0
+HIHO.US,D,20240401,000000,2.1,2.14,2.06,2.085,4454,0
+HIHO.US,D,20240402,000000,2.13,2.1301,2.11,2.12,4255,0
+HIHO.US,D,20240404,000000,2.12,2.15,2.12,2.15,1484,0
+HIHO.US,D,20240405,000000,2.22,2.23,2.1301,2.17,9284,0
+HIHO.US,D,20240408,000000,2.21,2.21,2.13,2.15,2603,0
+HIHO.US,D,20240409,000000,2.15,2.169,2.15,2.15,3395,0
+HIHO.US,D,20240410,000000,2.2078,2.36,2.13,2.2077,15246,0
+HIHO.US,D,20240411,000000,2.14,2.205,2.14,2.15,2851,0
+HIHO.US,D,20240412,000000,2.19,2.19,2.19,2.19,1774,0
+HIHO.US,D,20240415,000000,2.22,2.2399,2.19,2.19,5883,0
+HIHO.US,D,20240416,000000,2.1935,2.1935,2.13,2.15,13222,0
+HIHO.US,D,20240417,000000,2.15,2.15,2.14,2.146,1868,0
+HIHO.US,D,20240418,000000,2.15,2.25,2.135,2.25,2340,0
+HIHO.US,D,20240419,000000,2.11,2.1476,2.09,2.09,8664,0
+HIHO.US,D,20240422,000000,2.0844,2.119,2.08,2.08,1114,0
+HIHO.US,D,20240423,000000,2.18,2.18,2.1,2.1264,3573,0
+HIHO.US,D,20240424,000000,2.11,2.11,2.1,2.1,1318,0
+HIHO.US,D,20240425,000000,2.1,2.1006,2.1,2.1006,894,0
+HIHO.US,D,20240426,000000,2.03,2.17,2.03,2.11,9692,0
+HIHO.US,D,20240429,000000,2.06,2.13,2.06,2.12,2659,0
+HIHO.US,D,20240430,000000,2.15,2.15,2.101,2.101,1005,0
+HIHO.US,D,20240502,000000,2.072,2.115,2,2.05,17665,0
+HIHO.US,D,20240503,000000,2.04,2.05,2.04,2.05,2673,0
+HIHO.US,D,20240506,000000,2.07,2.08,2.0403,2.08,2672,0
+HIHO.US,D,20240507,000000,2.0201,2.08,2.0201,2.05,5132,0
+HIHO.US,D,20240508,000000,2.05,2.07,2.0499,2.065,5317,0
+HIHO.US,D,20240513,000000,2.15,2.15,2.08,2.08,1715,0
+HIHO.US,D,20240514,000000,2.12,2.12,2.12,2.12,1115,0
+HIHO.US,D,20240515,000000,2.15,2.19,2.135,2.15,11151,0
+HIHO.US,D,20240516,000000,2.15,2.18,2.0813,2.09,3422,0
+HIHO.US,D,20240517,000000,2.135,2.14,2.135,2.14,600,0
+HIHO.US,D,20240520,000000,2.1,2.15,2.1,2.1288,2621,0
+HIHO.US,D,20240521,000000,2.15,2.15,2.1,2.12,1650,0
+HIHO.US,D,20240522,000000,2.11,2.16,2.11,2.16,1675,0
+HIHO.US,D,20240523,000000,2.12,2.13,2.12,2.13,573,0
+HIHO.US,D,20240524,000000,2.1663,2.1663,2.11,2.11,1921,0
+HIHO.US,D,20240528,000000,2.15,2.16,2.15,2.1567,3696,0
+HIHO.US,D,20240529,000000,2.17,2.19,2.08,2.09,1795,0
+HIHO.US,D,20240530,000000,2.09,2.15,2.09,2.15,2579,0
+HIHO.US,D,20240531,000000,2.1258,2.1759,2.12,2.12,4400,0
+HIHO.US,D,20240603,000000,2.192,2.192,2.12,2.1201,1261,0
+HIHO.US,D,20240604,000000,2.13,2.13,2.129,2.129,885,0
+HIHO.US,D,20240605,000000,2.2,2.34,2.1623,2.19,9971,0
+HIHO.US,D,20240606,000000,2.24,2.28,2.12,2.1401,5282,0
+HIHO.US,D,20240607,000000,2.27,2.29,2.08,2.1629,4730,0
+HIHO.US,D,20240610,000000,2.21,2.21,2.11,2.14,5201,0
+HIHO.US,D,20240612,000000,2.14,2.2,2.1,2.12,2733,0
+HIHO.US,D,20240613,000000,2.12,2.13,2.11,2.11,3699,0
+HIHO.US,D,20240617,000000,2.1157,2.1157,2.1157,2.1157,1317,0
+HIHO.US,D,20240618,000000,2.1,2.1,2.06,2.06,4118,0
+HIHO.US,D,20240620,000000,2.13,2.13,2.08,2.08,1693,0
+HIHO.US,D,20240621,000000,2.06,2.06,2.06,2.06,486,0
+HIHO.US,D,20240624,000000,2.095,2.095,2.095,2.095,829,0
+HIHO.US,D,20240625,000000,2.07,2.1,2.07,2.0999,11277,0
+HIHO.US,D,20240626,000000,2.1,2.1,2.07,2.07,789,0
+HIHO.US,D,20240627,000000,2.0702,2.0779,2.07,2.0779,1306,0
+HIHO.US,D,20240628,000000,2.07,2.07,2.06,2.0699,4179,0
+HIHO.US,D,20240701,000000,2.07,2.07,2.06,2.0607,2510,0
+HIHO.US,D,20240702,000000,2.06,2.08,2.06,2.08,2781,0
+HIHO.US,D,20240703,000000,2.0712,2.0712,2.0712,2.0712,643,0
+HIHO.US,D,20240705,000000,2.0944,2.1,2.0701,2.0701,2325,0
+HIHO.US,D,20240708,000000,2.1,2.1,2.069,2.073,4205,0
+HIHO.US,D,20240709,000000,2.08,2.08,2.08,2.08,1107,0
+HIHO.US,D,20240710,000000,2.1,2.101,2.0826,2.1,9126,0
+HIHO.US,D,20240711,000000,2.1398,2.1398,2.09,2.0987,4302,0
+HIHO.US,D,20240712,000000,2.09,2.132,2.09,2.1309,3237,0
+HIHO.US,D,20240715,000000,2.09,2.1438,2.09,2.1438,2658,0
+HIHO.US,D,20240716,000000,2.125,2.1276,2.1056,2.1199,7196,0
+HIHO.US,D,20240717,000000,2.12,2.13,2.07,2.09,15457,0
+HIHO.US,D,20240718,000000,2.0955,2.25,2.0955,2.18,58342,0
+HIHO.US,D,20240719,000000,2.18,2.18,2.05,2.06,38397,0
+HIHO.US,D,20240722,000000,2.04,2.04,1.99,1.99,33547,0
+HIHO.US,D,20240723,000000,1.93,1.96,1.86,1.87,28578,0
+HIHO.US,D,20240724,000000,1.85,1.95,1.85,1.94,45164,0
+HIHO.US,D,20240725,000000,1.91,1.91,1.9,1.91,4205,0
+HIHO.US,D,20240726,000000,1.83,1.91,1.825,1.8701,16538,0
+HIHO.US,D,20240729,000000,1.85,1.89,1.84,1.84,4084,0
+HIHO.US,D,20240730,000000,1.82,1.9,1.82,1.82,5623,0
+HIHO.US,D,20240731,000000,1.83,1.8996,1.8,1.83,7972,0
+HIHO.US,D,20240801,000000,1.89,1.8942,1.83,1.858,5514,0
+HIHO.US,D,20240802,000000,1.9016,1.91,1.84,1.87,4948,0
+HIHO.US,D,20240805,000000,1.82,1.8499,1.725,1.8499,13254,0
+HIHO.US,D,20240806,000000,1.83,1.85,1.8,1.8,2910,0
+HIHO.US,D,20240807,000000,1.8263,1.84,1.8263,1.84,1838,0
+HIHO.US,D,20240808,000000,1.88,1.89,1.84,1.84,1584,0
+HIHO.US,D,20240809,000000,1.84,1.88,1.83,1.83,2670,0
+HIHO.US,D,20240812,000000,1.82,1.84,1.8197,1.82,4993,0
+HIHO.US,D,20240813,000000,1.8,1.8149,1.8,1.8149,1685,0
+HIHO.US,D,20240814,000000,1.8102,1.9,1.8,1.83,12743,0
+HIHO.US,D,20240815,000000,1.84,1.88,1.83,1.8499,12692,0
+HIHO.US,D,20240816,000000,1.87,1.8706,1.86,1.8605,3436,0
+HIHO.US,D,20240819,000000,1.82,1.84,1.82,1.84,861,0
+HIHO.US,D,20240820,000000,1.81,1.855,1.81,1.83,3438,0
+HIHO.US,D,20240821,000000,1.831,1.831,1.83,1.83,724,0
+HIHO.US,D,20240822,000000,1.87,1.87,1.83,1.83,3881,0
+HIHO.US,D,20240823,000000,1.84,1.87,1.84,1.8605,4384,0
+HIHO.US,D,20240826,000000,1.8911,1.8911,1.82,1.8401,4259,0
+HIHO.US,D,20240827,000000,1.84,1.8687,1.84,1.8687,2458,0
+HIHO.US,D,20240828,000000,1.87,1.88,1.83,1.83,2261,0
+HIHO.US,D,20240829,000000,1.84,1.84,1.83,1.83,1880,0
+HIHO.US,D,20240830,000000,1.81,1.871,1.81,1.8304,1478,0
+HIHO.US,D,20240903,000000,1.83,1.83,1.83,1.83,444,0
+HIHO.US,D,20240904,000000,1.84,1.84,1.7,1.8,16072,0
+HIHO.US,D,20240905,000000,1.85,1.9,1.8251,1.8574,8573,0
+HIHO.US,D,20240906,000000,1.8721,1.95,1.87,1.87,9425,0
+HIHO.US,D,20240909,000000,1.8787,1.8787,1.82,1.82,7500,0
+HIHO.US,D,20240910,000000,1.83,1.91,1.78,1.83,6491,0
+HIHO.US,D,20240911,000000,1.82,1.8201,1.7501,1.8199,15954,0
+HIHO.US,D,20240912,000000,1.81,1.88,1.7985,1.82,12929,0
+HIHO.US,D,20240913,000000,1.81,1.87,1.79,1.85,6236,0
+HIHO.US,D,20240916,000000,1.85,1.9,1.84,1.9,1661,0
+HIHO.US,D,20240917,000000,1.8629,1.87,1.8629,1.87,928,0
+HIHO.US,D,20240918,000000,1.84,1.899,1.8399,1.851,7678,0
+HIHO.US,D,20240919,000000,1.85,1.9085,1.85,1.9,2733,0
+HIHO.US,D,20240920,000000,1.88,1.89,1.88,1.89,552,0
+HIHO.US,D,20240923,000000,1.821,1.89,1.821,1.89,1395,0
+HIHO.US,D,20240924,000000,1.8762,1.9,1.84,1.873,17022,0
+HIHO.US,D,20240925,000000,1.87,1.9,1.85,1.9,1817,0
+HIHO.US,D,20240926,000000,1.8999,1.91,1.8754,1.91,3413,0
+HIHO.US,D,20240927,000000,1.91,1.95,1.86,1.9232,9108,0
+HIHO.US,D,20240930,000000,1.92,1.9265,1.8814,1.8814,5613,0
+HIHO.US,D,20241001,000000,1.96,1.96,1.887,1.887,8554,0
+HIHO.US,D,20241002,000000,2,2,1.9,1.9,5831,0
+HIHO.US,D,20241003,000000,1.9412,1.9412,1.8749,1.89,6417,0
+HIHO.US,D,20241004,000000,1.8599,1.8799,1.83,1.85,8824,0
+HIHO.US,D,20241007,000000,1.81,1.93,1.81,1.85,16739,0
+HIHO.US,D,20241008,000000,1.85,1.88,1.792,1.86,6241,0
+HIHO.US,D,20241009,000000,1.88,1.88,1.8406,1.8406,807,0
+HIHO.US,D,20241010,000000,1.85,1.885,1.85,1.87,16871,0
+HIHO.US,D,20241011,000000,1.94,2,1.89,1.95,11424,0
+HIHO.US,D,20241014,000000,1.95,1.98,1.9084,1.9084,18785,0
+HIHO.US,D,20241015,000000,1.915,2,1.87,1.95,21380,0
+HIHO.US,D,20241016,000000,1.938,1.95,1.9035,1.92,4391,0
+HIHO.US,D,20241017,000000,1.95,1.95,1.93,1.94,4571,0
+HIHO.US,D,20241018,000000,1.9225,1.95,1.9225,1.95,1496,0
+HIHO.US,D,20241021,000000,1.94,1.96,1.9201,1.96,1303,0
+HIHO.US,D,20241022,000000,2.57,2.88,2.11,2.54,6067989,0
+HIHO.US,D,20241023,000000,2.75,2.75,2.057,2.36,968966,0
+HIHO.US,D,20241024,000000,2.27,2.35,2.032,2.065,257970,0
+HIHO.US,D,20241025,000000,1.99,2.04,1.875,1.9,196976,0
+HIHO.US,D,20241028,000000,1.89,1.94,1.89,1.9085,30587,0
+HIHO.US,D,20241029,000000,1.91,1.94,1.89,1.89,32387,0
+HIHO.US,D,20241030,000000,1.89,1.93,1.88,1.9,33460,0
+HIHO.US,D,20241031,000000,1.89,1.93,1.88,1.91,43020,0
+HIHO.US,D,20241101,000000,1.8906,1.91,1.89,1.9024,8453,0
+HIHO.US,D,20241104,000000,1.9,1.91,1.89,1.91,15032,0
+HIHO.US,D,20241105,000000,1.91,1.9689,1.9,1.92,5353,0
+HIHO.US,D,20241106,000000,1.91,1.945,1.89,1.9177,9979,0
+HIHO.US,D,20241107,000000,1.9184,1.92,1.91,1.9111,12279,0
+HIHO.US,D,20241108,000000,1.8915,1.9199,1.89,1.9199,4017,0
+HIHO.US,D,20241111,000000,1.92,2.0699,1.92,1.95,86972,0
+HIHO.US,D,20241112,000000,1.94,1.99,1.94,1.97,9699,0
+HIHO.US,D,20241113,000000,1.95,2.08,1.95,1.9901,9990,0
+HIHO.US,D,20241114,000000,2.03,2.0633,1.98,2.0006,11200,0
+HIHO.US,D,20241115,000000,1.97,2.0357,1.97,2,7354,0
+HIHO.US,D,20241118,000000,1.94,2,1.94,1.955,10696,0
+HIHO.US,D,20241119,000000,1.95,1.97,1.91,1.96,17254,0
+HIHO.US,D,20241120,000000,1.935,1.94,1.91,1.935,9162,0
+HIHO.US,D,20241121,000000,1.9142,1.9398,1.91,1.93,4066,0
+HIHO.US,D,20241122,000000,1.93,1.95,1.91,1.95,4752,0
+HIHO.US,D,20241125,000000,1.97,1.97,1.89,1.93,33144,0
+HIHO.US,D,20241126,000000,1.93,1.93,1.9,1.91,4132,0
+HIHO.US,D,20241127,000000,1.91,1.9399,1.91,1.9101,3252,0
+HIHO.US,D,20241129,000000,1.91,1.98,1.862,1.98,19205,0
+HIHO.US,D,20241202,000000,1.9,1.9699,1.9,1.95,3819,0
+HIHO.US,D,20241203,000000,1.98,1.9999,1.92,1.96,44779,0
+HIHO.US,D,20241204,000000,1.99,1.99,1.93,1.95,4612,0
+HIHO.US,D,20241205,000000,1.93,1.9428,1.8949,1.94,4744,0
+HIHO.US,D,20241206,000000,1.925,1.95,1.91,1.93,6064,0
+HIHO.US,D,20241209,000000,1.88,1.93,1.88,1.93,5247,0
+HIHO.US,D,20241210,000000,1.94,1.99,1.9,1.96,5462,0
+HIHO.US,D,20241211,000000,1.96,1.96,1.91,1.91,9584,0
+HIHO.US,D,20241212,000000,1.83,1.9203,1.83,1.91,23363,0
+HIHO.US,D,20241213,000000,1.965,1.965,1.87,1.895,10946,0
+HIHO.US,D,20241216,000000,1.9,1.9,1.89,1.9,36440,0
+HIHO.US,D,20241217,000000,1.9,1.9085,1.89,1.9,13679,0
+HIHO.US,D,20241218,000000,1.93,1.93,1.9,1.9,1351,0
+HIHO.US,D,20241219,000000,1.9,1.9099,1.89,1.9,5736,0
+HIHO.US,D,20241220,000000,1.9,1.95,1.9,1.9,3180,0
+HIHO.US,D,20241223,000000,1.9,1.9199,1.9,1.91,3940,0
+HIHO.US,D,20241224,000000,1.91,1.9899,1.91,1.94,19476,0
+HIHO.US,D,20241226,000000,1.99,1.99,1.9241,1.95,22082,0
+HIHO.US,D,20241227,000000,1.95,1.9775,1.95,1.95,12133,0
+HIHO.US,D,20241230,000000,1.95,1.95,1.9,1.92,27221,0
+HIHO.US,D,20241231,000000,1.94,1.98,1.93,1.95,12169,0
+HIHO.US,D,20250102,000000,1.95,2.0238,1.95,2.01,54569,0
+HIHO.US,D,20250103,000000,2.0099,2.04,1.9817,2.02,25407,0
+HIHO.US,D,20250106,000000,2.04,2.0499,1.95,1.96,9814,0
+HIHO.US,D,20250107,000000,2.05,2.05,1.9722,1.9722,1172,0
+HIHO.US,D,20250108,000000,1.92,1.95,1.92,1.93,9531,0
+HIHO.US,D,20250110,000000,1.92,1.96,1.92,1.94,6031,0
+HIHO.US,D,20250113,000000,1.93,1.9799,1.92,1.92,3740,0
+HIHO.US,D,20250114,000000,1.91,1.93,1.9,1.93,2848,0
+HIHO.US,D,20250115,000000,1.9439,1.9439,1.9,1.9,2273,0
+HIHO.US,D,20250116,000000,1.965,1.965,1.9,1.915,2479,0
+HIHO.US,D,20250117,000000,1.95,1.9599,1.9103,1.92,16794,0
+HIHO.US,D,20250121,000000,1.92,1.9255,1.92,1.9255,1318,0
+HIHO.US,D,20250122,000000,1.92,1.92,1.89,1.89,8804,0
+HIHO.US,D,20250123,000000,1.89,1.94,1.89,1.94,2716,0
+HIHO.US,D,20250124,000000,1.9399,1.9399,1.85,1.85,14445,0
+HIHO.US,D,20250127,000000,1.85,1.88,1.85,1.86,2859,0
+HIHO.US,D,20250128,000000,1.86,1.8699,1.8503,1.8699,1953,0
+HIHO.US,D,20250129,000000,1.8701,1.905,1.8701,1.8737,1323,0
+HIHO.US,D,20250130,000000,1.8898,1.8898,1.869,1.869,2593,0
+HIHO.US,D,20250131,000000,1.87,1.885,1.87,1.885,815,0
+HIHO.US,D,20250203,000000,1.85,1.8899,1.85,1.8634,2307,0
+HIHO.US,D,20250204,000000,1.86,1.876,1.83,1.83,6534,0
+HIHO.US,D,20250205,000000,1.859,1.8693,1.85,1.8693,1772,0
+HIHO.US,D,20250206,000000,1.87,1.8933,1.86,1.8802,2488,0
+HIHO.US,D,20250207,000000,1.88,1.9,1.84,1.84,1251,0
+HIHO.US,D,20250210,000000,1.9,1.9,1.8401,1.85,1063,0
+HIHO.US,D,20250211,000000,1.85,1.9335,1.85,1.8635,7105,0
+HIHO.US,D,20250212,000000,1.8701,1.8701,1.86,1.87,971,0
+HIHO.US,D,20250213,000000,1.86,1.94,1.86,1.87,1054,0
+HIHO.US,D,20250214,000000,1.87,1.8765,1.8401,1.8765,1880,0
+HIHO.US,D,20250218,000000,1.84,1.909,1.84,1.8838,4380,0
+HIHO.US,D,20250219,000000,1.87,1.8758,1.87,1.87,1419,0
+HIHO.US,D,20250220,000000,1.885,1.94,1.841,1.87,3949,0
+HIHO.US,D,20250221,000000,1.8701,1.8701,1.87,1.87,638,0
+HIHO.US,D,20250224,000000,1.88,1.9114,1.85,1.86,5977,0
+HIHO.US,D,20250225,000000,1.86,1.86,1.8232,1.85,2276,0
+HIHO.US,D,20250226,000000,1.85,1.9097,1.8,1.8334,5658,0
+HIHO.US,D,20250227,000000,1.84,1.859,1.81,1.82,1909,0
+HIHO.US,D,20250228,000000,1.83,1.83,1.82,1.82,988,0
+HIHO.US,D,20250303,000000,1.81,1.8713,1.81,1.81,2363,0
+HIHO.US,D,20250304,000000,1.8183,1.86,1.81,1.8426,1691,0
+HIHO.US,D,20250305,000000,1.8117,1.8516,1.8101,1.8101,954,0
+HIHO.US,D,20250306,000000,1.81,1.83,1.81,1.8101,1197,0
+HIHO.US,D,20250307,000000,1.85,1.88,1.81,1.845,3781,0
+HIHO.US,D,20250310,000000,1.8,1.8823,1.8,1.81,1664,0
+HIHO.US,D,20250311,000000,1.8,1.89,1.8,1.89,2443,0
+HIHO.US,D,20250312,000000,1.89,1.9,1.8434,1.9,1765,0
+HIHO.US,D,20250313,000000,1.89,1.9,1.85,1.9,2584,0
+HIHO.US,D,20250314,000000,1.8235,1.8493,1.8235,1.8283,1256,0
+HIHO.US,D,20250317,000000,1.8,1.86,1.8,1.8169,3455,0
+HIHO.US,D,20250318,000000,1.85,1.88,1.82,1.8211,1362,0
+HIHO.US,D,20250319,000000,1.84,1.86,1.84,1.86,823,0
+HIHO.US,D,20250320,000000,1.86,1.89,1.86,1.88,1485,0
+HIHO.US,D,20250321,000000,1.88,1.895,1.88,1.895,1830,0
+HIHO.US,D,20250324,000000,1.91,1.91,1.88,1.88,2349,0
+HIHO.US,D,20250325,000000,1.8399,1.91,1.8399,1.91,1033,0
+HIHO.US,D,20250326,000000,1.88,1.88,1.88,1.88,269,0
+HIHO.US,D,20250327,000000,1.91,1.91,1.895,1.895,391,0
+HIHO.US,D,20250328,000000,1.9,1.9,1.8312,1.84,3078,0
+HIHO.US,D,20250331,000000,1.86,1.86,1.845,1.845,935,0
+HIHO.US,D,20250401,000000,1.8333,1.8799,1.82,1.82,8910,0
+HIHO.US,D,20250402,000000,1.82,1.82,1.8,1.8,1433,0
+HIHO.US,D,20250403,000000,1.8,1.81,1.8,1.81,2346,0
+HIHO.US,D,20250404,000000,1.8116,1.8116,1.75,1.75,25839,0
+HIHO.US,D,20250407,000000,1.73,1.73,1.6,1.61,14542,0
+HIHO.US,D,20250408,000000,1.61,1.61,1.4,1.4,63518,0
+HIHO.US,D,20250409,000000,1.4561,1.46,1.3948,1.4413,15651,0
+HIHO.US,D,20250410,000000,1.43,1.4905,1.43,1.4522,2572,0
+HIHO.US,D,20250411,000000,1.445,1.45,1.42,1.42,8050,0
+HIHO.US,D,20250414,000000,1.5,1.5,1.4318,1.46,6270,0
+HIHO.US,D,20250415,000000,1.53,1.572,1.53,1.5343,6903,0
+HIHO.US,D,20250416,000000,1.52,1.54,1.51,1.51,2003,0
+HIHO.US,D,20250417,000000,1.47,1.49,1.44,1.49,3962,0
+HIHO.US,D,20250421,000000,1.47,1.59,1.47,1.57,6748,0
+HIHO.US,D,20250422,000000,1.5938,1.6,1.54,1.54,5710,0
+HIHO.US,D,20250423,000000,1.64,1.6499,1.59,1.59,3267,0
+HIHO.US,D,20250424,000000,1.6,1.6012,1.56,1.59,4003,0
+HIHO.US,D,20250425,000000,1.61,1.6199,1.56,1.5986,3787,0
+HIHO.US,D,20250428,000000,1.6,1.6,1.59,1.59,3008,0
+HIHO.US,D,20250429,000000,1.5835,1.5835,1.5835,1.5835,820,0
+HIHO.US,D,20250501,000000,1.62,1.62,1.59,1.59,901,0
+HIHO.US,D,20250502,000000,1.62,1.62,1.62,1.62,571,0
+HIHO.US,D,20250505,000000,1.62,1.62,1.59,1.59,2214,0
+HIHO.US,D,20250506,000000,1.5594,1.62,1.5594,1.62,1556,0
+HIHO.US,D,20250507,000000,1.545,1.7249,1.545,1.6318,41486,0
+HIHO.US,D,20250508,000000,1.675,1.85,1.6501,1.8,153222,0
+HIHO.US,D,20250509,000000,1.71,1.81,1.71,1.8,8055,0
+HIHO.US,D,20250512,000000,1.7221,1.7853,1.7221,1.7853,4048,0
+HIHO.US,D,20250513,000000,1.7,2,1.7,1.84,125692,0
+HIHO.US,D,20250514,000000,1.84,1.91,1.7817,1.815,140359,0
+HIHO.US,D,20250515,000000,1.845,1.875,1.7372,1.875,23698,0
+HIHO.US,D,20250516,000000,1.865,2.005,1.865,1.94,96350,0
+HIHO.US,D,20250519,000000,1.9399,1.9399,1.8691,1.9,24138,0
+HIHO.US,D,20250520,000000,1.8632,1.975,1.8509,1.915,31567,0
+HIHO.US,D,20250521,000000,1.91,1.92,1.82,1.82,959,0
+HIHO.US,D,20250522,000000,1.91,1.91,1.82,1.82,308,0
+HIHO.US,D,20250523,000000,1.74,1.8939,1.74,1.81,82285,0
+HIHO.US,D,20250527,000000,1.75,1.84,1.75,1.81,14654,0
+HIHO.US,D,20250528,000000,1.75,1.7998,1.75,1.76,812,0
+HIHO.US,D,20250529,000000,1.7718,1.7718,1.7718,1.7718,431,0
+HIHO.US,D,20250602,000000,1.77,1.77,1.77,1.77,531,0
+HIHO.US,D,20250603,000000,1.73,1.76,1.73,1.76,899,0
+HIHO.US,D,20250605,000000,1.76,1.8099,1.73,1.73,27914,0
+HIHO.US,D,20250606,000000,1.74,1.785,1.74,1.75,2276,0
+HIHO.US,D,20250609,000000,1.84,1.84,1.84,1.84,530,0
+HIHO.US,D,20250610,000000,1.85,1.85,1.755,1.802,66455,0
+HIHO.US,D,20250611,000000,1.85,1.85,1.76,1.76,1099,0
+HIHO.US,D,20250612,000000,1.77,1.77,1.77,1.77,511,0
+HIHO.US,D,20250616,000000,1.75,1.805,1.75,1.805,3782,0
+HIHO.US,D,20250617,000000,1.75,1.75,1.73,1.75,3068,0
+HIHO.US,D,20250618,000000,1.69,1.73,1.655,1.73,18531,0
+HIHO.US,D,20250623,000000,1.64,1.72,1.64,1.72,1217,0
+HIHO.US,D,20250624,000000,1.6598,1.73,1.6598,1.72,6834,0
+HIHO.US,D,20250625,000000,1.765,1.765,1.71,1.71,1305,0
+HIHO.US,D,20250626,000000,1.69,1.73,1.69,1.71,20726,0
+HIHO.US,D,20250630,000000,1.75,1.75,1.71,1.73,51820,0
+HIHO.US,D,20250701,000000,1.72,1.72,1.6367,1.65,13583,0
+HIHO.US,D,20250702,000000,1.67,1.67,1.64,1.64,3860,0
+HIHO.US,D,20250703,000000,1.56,1.64,1.56,1.63,5539,0
+HIHO.US,D,20250707,000000,1.69,1.69,1.5501,1.59,12161,0
+HIHO.US,D,20250708,000000,1.62,1.6395,1.62,1.63,2787,0
+HIHO.US,D,20250709,000000,1.625,1.63,1.62,1.63,4302,0
+HIHO.US,D,20250710,000000,1.6399,1.64,1.62,1.64,3782,0
+HIHO.US,D,20250711,000000,1.64,1.66,1.622,1.63,4296,0
+HIHO.US,D,20250714,000000,1.61,1.61,1.6,1.6,755,0
+HIHO.US,D,20250715,000000,1.61,1.61,1.57,1.57,6097,0
+HIHO.US,D,20250716,000000,1.58,1.6184,1.57,1.57,5831,0
+HIHO.US,D,20250717,000000,1.55,1.6394,1.55,1.63,7920,0
+HIHO.US,D,20250718,000000,1.55,1.69,1.55,1.69,2568,0
+HIHO.US,D,20250721,000000,1.6715,1.6715,1.63,1.67,14058,0
+HIHO.US,D,20250722,000000,1.65,1.65,1.65,1.65,1053,0
+HIHO.US,D,20250723,000000,1.635,1.67,1.62,1.63,20381,0
+HIHO.US,D,20250724,000000,1.625,1.67,1.625,1.66,4187,0
+HIHO.US,D,20250725,000000,1.6795,1.6795,1.6592,1.6614,2457,0
+HIHO.US,D,20250728,000000,1.66,1.66,1.66,1.66,247,0
+HIHO.US,D,20250729,000000,1.63,1.65,1.63,1.6436,3698,0
+HIHO.US,D,20250730,000000,1.6521,1.6521,1.62,1.6414,1052,0
+HIHO.US,D,20250731,000000,1.65,1.665,1.6201,1.665,2064,0
+HIHO.US,D,20250801,000000,1.68,1.68,1.6301,1.68,1986,0
+HIHO.US,D,20250804,000000,1.67,1.7,1.61,1.6499,32757,0
+HIHO.US,D,20250805,000000,1.67,1.67,1.615,1.615,3829,0
+HIHO.US,D,20250806,000000,1.63,1.63,1.615,1.625,2591,0
+HIHO.US,D,20250807,000000,1.64,1.64,1.5801,1.61,1782,0
+HIHO.US,D,20250808,000000,1.627,1.627,1.58,1.58,2323,0
+HIHO.US,D,20250811,000000,1.57,1.62,1.57,1.62,6358,0
+HIHO.US,D,20250812,000000,1.607,1.64,1.57,1.63,7276,0
+HIHO.US,D,20250813,000000,1.5841,1.61,1.57,1.57,2647,0
+HIHO.US,D,20250814,000000,1.595,1.595,1.57,1.57,559,0
+HIHO.US,D,20250815,000000,1.57,1.585,1.57,1.585,1150,0
+HIHO.US,D,20250818,000000,1.68,1.73,1.64,1.64,18439,0
+HIHO.US,D,20250819,000000,1.69,1.69,1.61,1.6542,3495,0
+HIHO.US,D,20250820,000000,1.653,1.6999,1.653,1.6999,6054,0
+HIHO.US,D,20250821,000000,1.6912,1.73,1.65,1.65,16875,0
+HIHO.US,D,20250822,000000,1.65,1.6646,1.65,1.6646,11257,0
+HIHO.US,D,20250825,000000,1.65,1.69,1.61,1.6673,19245,0
+HIHO.US,D,20250826,000000,1.69,1.7,1.67,1.6701,12701,0
+HIHO.US,D,20250827,000000,1.68,1.81,1.645,1.75,59901,0
+HIHO.US,D,20250828,000000,1.71,1.71,1.6907,1.7,1667,0
+HIHO.US,D,20250829,000000,1.68,1.79,1.68,1.71,27110,0
+HIHO.US,D,20250902,000000,1.68,1.701,1.68,1.6994,11917,0
+HIHO.US,D,20250903,000000,1.678,1.688,1.66,1.66,26892,0
+HIHO.US,D,20250904,000000,1.68,1.6999,1.68,1.68,1709,0
+HIHO.US,D,20250905,000000,1.6706,1.6706,1.61,1.6346,14109,0
+HIHO.US,D,20250908,000000,1.65,1.6929,1.65,1.67,8834,0
+HIHO.US,D,20250909,000000,1.7,1.78,1.6512,1.75,39458,0
+HIHO.US,D,20250910,000000,1.77,1.948,1.678,1.7733,197911,0
+HIHO.US,D,20250911,000000,1.7715,1.8082,1.68,1.72,3056559,0
+HIHO.US,D,20250912,000000,1.64,1.83,1.59,1.76,394287,0
+HIHO.US,D,20250915,000000,1.67,1.75,1.66,1.7,33766,0
+HIHO.US,D,20250916,000000,1.61,1.77,1.61,1.71,62852,0
+HIHO.US,D,20250917,000000,1.68,1.725,1.66,1.68,11010,0
+HIHO.US,D,20250918,000000,1.7213,1.7443,1.66,1.6916,30084,0
+HIHO.US,D,20250919,000000,1.662,1.73,1.66,1.695,8150,0
+HIHO.US,D,20250922,000000,1.66,1.71,1.64,1.66,13974,0
+HIHO.US,D,20250923,000000,1.66,1.7,1.66,1.69,3384,0
+HIHO.US,D,20250924,000000,1.67,1.6826,1.64,1.65,5400,0
+HIHO.US,D,20250925,000000,1.67,1.67,1.62,1.645,7773,0
+HIHO.US,D,20250926,000000,1.6229,1.67,1.62,1.67,6662,0
+HIHO.US,D,20250929,000000,1.65,1.69,1.64,1.64,71408,0
+HIHO.US,D,20250930,000000,1.64,1.6601,1.64,1.64,1107,0
+HIHO.US,D,20251001,000000,1.6899,1.7299,1.67,1.6977,23697,0
+HIHO.US,D,20251002,000000,1.71,1.71,1.6701,1.7,3285,0
+HIHO.US,D,20251003,000000,1.66,1.7,1.66,1.6959,11129,0
+HIHO.US,D,20251006,000000,1.68,1.69,1.66,1.6601,4415,0
+HIHO.US,D,20251007,000000,1.68,1.695,1.665,1.665,10350,0
+HIHO.US,D,20251008,000000,1.67,1.6709,1.64,1.6601,11733,0
+HIHO.US,D,20251009,000000,1.675,1.675,1.65,1.651,4888,0
+HIHO.US,D,20251010,000000,1.6501,1.69,1.64,1.67,4405,0
+HIHO.US,D,20251013,000000,1.6587,1.67,1.64,1.67,2597,0
+HIHO.US,D,20251014,000000,1.67,1.67,1.64,1.65,7205,0
+HIHO.US,D,20251015,000000,1.64,1.65,1.61,1.62,4708,0
+HIHO.US,D,20251017,000000,1.615,1.62,1.58,1.58,8261,0
+HIHO.US,D,20251020,000000,1.6,1.6,1.58,1.5887,1814,0
+HIHO.US,D,20251021,000000,1.59,1.6,1.58,1.6,4006,0
+HIHO.US,D,20251022,000000,1.6,1.62,1.58,1.62,4194,0
+HIHO.US,D,20251023,000000,1.58,1.59,1.58,1.5801,1501,0
+HIHO.US,D,20251024,000000,1.57,1.58,1.57,1.58,2901,0
+HIHO.US,D,20251027,000000,1.5906,1.62,1.57,1.57,11132,0
+HIHO.US,D,20251028,000000,1.63,1.64,1.54,1.6,5924,0
+HIHO.US,D,20251029,000000,1.54,1.65,1.54,1.61,21204,0
+HIHO.US,D,20251030,000000,1.61,1.6101,1.55,1.61,16254,0
+HIHO.US,D,20251031,000000,1.6098,1.61,1.5801,1.61,3416,0
+HIHO.US,D,20251103,000000,1.55,1.59,1.54,1.55,15660,0
+HIHO.US,D,20251104,000000,1.53,1.54,1.51,1.5287,5308,0
+HIHO.US,D,20251105,000000,1.52,1.52,1.45,1.52,31182,0
+HIHO.US,D,20251106,000000,1.5,1.5,1.46,1.46,4264,0
+HIHO.US,D,20251107,000000,1.45,1.46,1.4301,1.46,3939,0
+HIHO.US,D,20251110,000000,1.45,1.516,1.43,1.43,3743,0
+HIHO.US,D,20251111,000000,1.45,1.5353,1.44,1.44,642,0
+HIHO.US,D,20251112,000000,1.42,1.48,1.42,1.4498,4078,0
+HIHO.US,D,20251113,000000,1.44,1.44,1.41,1.42,13546,0
+HIHO.US,D,20251114,000000,1.4157,1.4157,1.4,1.413,4527,0
+HIHO.US,D,20251117,000000,1.39,1.4,1.34,1.34,9953,0
+HIHO.US,D,20251118,000000,1.31,1.34,1.31,1.31,7470,0
+HIHO.US,D,20251119,000000,1.32,1.32,1.23,1.23,10746,0
+HIHO.US,D,20251120,000000,1.22,1.2276,1.1601,1.19,14045,0
+HIHO.US,D,20251121,000000,1.18,1.19,1.15,1.16,14079,0
+HIHO.US,D,20251124,000000,1.15,1.15,1.12,1.14,5790,0
+HIHO.US,D,20251125,000000,1.13,1.155,1.12,1.135,5742,0
+HIHO.US,D,20251126,000000,1.14,1.1663,1.14,1.14,2249,0
+HIHO.US,D,20251128,000000,1.1551,1.1551,1.12,1.13,23941,0
+HIHO.US,D,20251201,000000,1.15,1.18,1.15,1.18,2203,0
+HIHO.US,D,20251202,000000,1.1501,1.3,1.1501,1.2609,26235,0
+HIHO.US,D,20251203,000000,1.23,1.24,1.23,1.24,1229,0
+HIHO.US,D,20251204,000000,1.24,1.26,1.2301,1.24,5438,0
+HIHO.US,D,20251205,000000,1.13,1.24,1.13,1.24,8314,0
+HIHO.US,D,20251208,000000,1.24,1.28,1.21,1.22,6832,0
+HIHO.US,D,20251209,000000,1.17,1.23,1.17,1.21,745,0
+HIHO.US,D,20251210,000000,1.2284,1.2284,1.18,1.22,7509,0
+HIHO.US,D,20251211,000000,1.151,1.2,1.12,1.2,12266,0
+HIHO.US,D,20251212,000000,1.19,1.19,1.1631,1.1676,2333,0
+HIHO.US,D,20251215,000000,1.05,1.11,1.01,1.04,48423,0
+HIHO.US,D,20251216,000000,1.0502,1.07,1,1.0659,13618,0
+HIHO.US,D,20251217,000000,1.05,1.07,0.95,0.9751,13849,0
+HIHO.US,D,20251218,000000,0.979999,0.98,0.8485,0.8657,68643,0
+HIHO.US,D,20251219,000000,0.83,0.870099,0.8204,0.8204,10722,0
+HIHO.US,D,20251222,000000,0.78,0.85,0.77,0.83,295925,0
+HIHO.US,D,20251223,000000,1.35,2.21,1.23,1.25,159390748,0
+HIHO.US,D,20251224,000000,1.465,1.48,1.3,1.4,4047985,0
+HIHO.US,D,20251226,000000,1.6,1.75,1.5,1.57,3553676,0
+HIHO.US,D,20251229,000000,1.56,1.72,1.5,1.66,818261,0
+HIHO.US,D,20251230,000000,1.64,1.69,1.56,1.57,401939,0
+HIHO.US,D,20251231,000000,1.55,1.64,1.55,1.59,268958,0
+HIHO.US,D,20260102,000000,1.57,1.57,1.36,1.37,185504,0
+HIHO.US,D,20260105,000000,1.35,1.48,1.34,1.4,178199,0
+HIHO.US,D,20260106,000000,1.43,1.44,1.41,1.41,219623,0
+HIHO.US,D,20260107,000000,1.42,1.43,1.26,1.26,143692,0
+HIHO.US,D,20260108,000000,1.32,1.33,1.26,1.26,64423,0
+HIHO.US,D,20260109,000000,1.26,1.2899,1.14,1.21,110760,0
+HIHO.US,D,20260112,000000,1.18,1.2705,1.1501,1.17,50209,0
+HIHO.US,D,20260113,000000,1.16,1.225,1.15,1.16,22729,0
+HIHO.US,D,20260114,000000,1.15,1.16,1.112,1.13,22577,0
+HIHO.US,D,20260115,000000,1.13,1.13,1.06,1.1,24735,0
+HIHO.US,D,20260116,000000,1.12,1.1467,1.04,1.06,59973,0
+HIHO.US,D,20260120,000000,1.03,1.11,1.02,1.06,43588,0
+HIHO.US,D,20260121,000000,1.05,1.1,1.02,1.02,43602,0
+HIHO.US,D,20260122,000000,1.03,1.095,1.03,1.05,35553,0
+HIHO.US,D,20260123,000000,1.04,1.21,1.04,1.14,89856,0
+HIHO.US,D,20260126,000000,1.1,1.2004,1.07,1.07,36716,0
+HIHO.US,D,20260127,000000,1.0551,1.0696,1.03,1.04,32895,0
+HIHO.US,D,20260128,000000,1.04,1.04,0.9111,0.9203,166386,0
+HIHO.US,D,20260129,000000,0.9481,0.95405,0.891,0.9049,28071,0
+HIHO.US,D,20260130,000000,0.9111,1.08,0.91,1.06,212275,0
+HIHO.US,D,20260202,000000,1.04,1.065,0.8879,0.94,171823,0
+HIHO.US,D,20260203,000000,0.95,0.95,0.9166,0.93,26407,0
+HIHO.US,D,20260204,000000,0.97,0.97,0.91,0.9301,12769,0
+HIHO.US,D,20260205,000000,0.9396,0.9643,0.905,0.9067,18245,0
+HIHO.US,D,20260206,000000,0.8919,0.995,0.89,0.9167,56244,0
+HIHO.US,D,20260209,000000,0.9167,1.01,0.9167,0.95,188701,0
+HIHO.US,D,20260210,000000,0.98,0.9819,0.943,0.943,18682,0
+HIHO.US,D,20260211,000000,0.92,0.996099,0.92,0.95,47256,0
+HIHO.US,D,20260212,000000,1,1,0.92,0.92,4489,0
+HIHO.US,D,20260213,000000,0.92,0.9401,0.9191,0.9307,11385,0
+HIHO.US,D,20260217,000000,0.92,0.9499,0.91,0.9498,16325,0
+HIHO.US,D,20260218,000000,0.965,0.965,0.91,0.91,17363,0
diff --git a/daily/us/nasdaq stocks/1/holx.us.txt b/daily/us/nasdaq stocks/1/holx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7057642c9afe319008b9932683b6aa56d8da7683
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/holx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOLX.US,D,20050225,000000,9.4,9.68,9.34,9.58,1561572,0
+HOLX.US,D,20050228,000000,9.54,9.63,9.18,9.24,1473032,0
+HOLX.US,D,20050301,000000,9.32,9.35,9.25,9.34,897228,0
+HOLX.US,D,20050302,000000,9.36,9.45,9.2,9.24,927484,0
+HOLX.US,D,20050303,000000,9.27,9.34,9.2,9.27,1023828,0
+HOLX.US,D,20050304,000000,9.41,9.41,9.28,9.35,497956,0
+HOLX.US,D,20050307,000000,9.35,9.38,9.28,9.35,849276,0
+HOLX.US,D,20050308,000000,9.39,9.46,9.28,9.36,803432,0
+HOLX.US,D,20050309,000000,9.35,9.36,8.5,8.55,2759936,0
+HOLX.US,D,20050310,000000,8.51,8.74,8.2,8.66,1716240,0
+HOLX.US,D,20050311,000000,8.65,8.76,8.47,8.56,577452,0
+HOLX.US,D,20050314,000000,8.61,8.75,8.6,8.75,926812,0
+HOLX.US,D,20050315,000000,8.72,8.88,8.66,8.69,546876,0
+HOLX.US,D,20050316,000000,8.69,8.74,8.4,8.49,1580964,0
+HOLX.US,D,20050317,000000,8.49,8.5,8.2,8.32,2310288,0
+HOLX.US,D,20050318,000000,8.34,8.34,8.14,8.2,1317468,0
+HOLX.US,D,20050321,000000,8.14,8.2,7.9,7.97,1213944,0
+HOLX.US,D,20050322,000000,7.95,8.18,7.94,8.06,1174856,0
+HOLX.US,D,20050323,000000,8.02,8.06,7.86,7.91,1353420,0
+HOLX.US,D,20050324,000000,8.02,8.07,7.93,7.94,732476,0
+HOLX.US,D,20050328,000000,7.93,8.19,7.93,8.1,1055096,0
+HOLX.US,D,20050329,000000,8.17,8.22,7.92,7.95,652440,0
+HOLX.US,D,20050330,000000,7.88,8.05,7.75,8,1744456,0
+HOLX.US,D,20050331,000000,8.04,8.05,7.89,7.97,1339568,0
+HOLX.US,D,20050401,000000,7.89,8.38,7.89,8.01,740976,0
+HOLX.US,D,20050404,000000,8.07,8.26,8,8.25,921440,0
+HOLX.US,D,20050405,000000,8.22,8.31,8,8.19,865912,0
+HOLX.US,D,20050406,000000,8.25,8.68,8.22,8.51,1129804,0
+HOLX.US,D,20050407,000000,8.56,8.65,8.39,8.54,452412,0
+HOLX.US,D,20050408,000000,8.59,8.59,8.22,8.25,507596,0
+HOLX.US,D,20050411,000000,8.28,8.79,8.26,8.57,1117444,0
+HOLX.US,D,20050412,000000,8.52,8.62,8.35,8.6,768296,0
+HOLX.US,D,20050413,000000,8.55,8.67,8.41,8.46,543200,0
+HOLX.US,D,20050414,000000,8.39,8.44,8.08,8.14,750888,0
+HOLX.US,D,20050415,000000,8.12,8.45,8,8.15,705076,0
+HOLX.US,D,20050418,000000,8.2,8.26,8,8.19,561256,0
+HOLX.US,D,20050419,000000,8.23,8.6,8.17,8.45,855872,0
+HOLX.US,D,20050420,000000,8.48,8.5,7.92,7.98,1555512,0
+HOLX.US,D,20050421,000000,8.03,8.04,7.72,7.78,2146124,0
+HOLX.US,D,20050422,000000,7.73,7.83,7.39,7.71,2005296,0
+HOLX.US,D,20050425,000000,7.72,7.82,7.69,7.8,694448,0
+HOLX.US,D,20050426,000000,7.75,7.95,7.71,7.77,561864,0
+HOLX.US,D,20050427,000000,7.89,9,7.89,8.75,3016284,0
+HOLX.US,D,20050428,000000,8.69,8.88,8.68,8.81,1505644,0
+HOLX.US,D,20050429,000000,8.79,8.97,8.76,8.89,1439200,0
+HOLX.US,D,20050502,000000,8.89,9.2,8.84,9.05,1487900,0
+HOLX.US,D,20050503,000000,8.98,9.21,8.94,9.18,977924,0
+HOLX.US,D,20050504,000000,9.15,9.35,9.12,9.22,1003024,0
+HOLX.US,D,20050505,000000,9.24,9.38,9.07,9.25,712852,0
+HOLX.US,D,20050506,000000,9.21,9.3,9.1,9.19,721380,0
+HOLX.US,D,20050509,000000,9.14,9.28,9.08,9.28,768124,0
+HOLX.US,D,20050510,000000,9.24,9.29,9.16,9.29,711068,0
+HOLX.US,D,20050511,000000,9.24,9.36,9.06,9.28,597780,0
+HOLX.US,D,20050512,000000,9.3,9.31,8.93,8.99,888156,0
+HOLX.US,D,20050513,000000,8.98,9.25,8.95,9.06,590276,0
+HOLX.US,D,20050516,000000,9,9.36,9,9.34,420900,0
+HOLX.US,D,20050517,000000,9.28,9.32,9.1,9.32,462140,0
+HOLX.US,D,20050518,000000,9.37,9.59,9.28,9.45,1912964,0
+HOLX.US,D,20050519,000000,9.49,9.56,9.27,9.37,461296,0
+HOLX.US,D,20050520,000000,9.32,9.36,9.19,9.34,334020,0
+HOLX.US,D,20050523,000000,9.35,9.74,9.3,9.39,1313256,0
+HOLX.US,D,20050524,000000,9.42,9.52,9.35,9.48,377400,0
+HOLX.US,D,20050525,000000,9.41,9.41,9.1,9.11,784236,0
+HOLX.US,D,20050526,000000,9.17,9.41,9.11,9.4,387028,0
+HOLX.US,D,20050527,000000,9.36,9.61,9.35,9.45,641148,0
+HOLX.US,D,20050531,000000,9.47,9.47,9.17,9.2,599468,0
+HOLX.US,D,20050601,000000,9.25,9.47,9.17,9.44,699796,0
+HOLX.US,D,20050602,000000,9.45,9.62,9.42,9.6,507164,0
+HOLX.US,D,20050603,000000,9.55,9.6,9.22,9.23,555460,0
+HOLX.US,D,20050606,000000,9.25,9.26,9.07,9.13,876768,0
+HOLX.US,D,20050607,000000,9.18,9.18,9.05,9.13,816108,0
+HOLX.US,D,20050608,000000,9.18,9.24,9.1,9.14,414392,0
+HOLX.US,D,20050609,000000,9.18,9.18,8.84,9,924188,0
+HOLX.US,D,20050610,000000,9.03,9.16,8.99,9.16,1125204,0
+HOLX.US,D,20050613,000000,9.13,9.21,9.01,9.05,685908,0
+HOLX.US,D,20050614,000000,9.01,9.38,9.01,9.37,760872,0
+HOLX.US,D,20050615,000000,9.32,9.45,9.19,9.45,637436,0
+HOLX.US,D,20050616,000000,9.44,9.95,9.41,9.9,1540444,0
+HOLX.US,D,20050617,000000,9.95,9.99,9.68,9.81,1649400,0
+HOLX.US,D,20050620,000000,9.75,10.05,9.75,9.95,858376,0
+HOLX.US,D,20050621,000000,10,10.18,9.85,9.98,807076,0
+HOLX.US,D,20050622,000000,10.04,10.08,9.88,10.02,521896,0
+HOLX.US,D,20050623,000000,10.04,10.07,9.82,9.82,909824,0
+HOLX.US,D,20050624,000000,9.83,9.83,9.47,9.54,1805368,0
+HOLX.US,D,20050627,000000,9.45,9.61,9.45,9.56,751744,0
+HOLX.US,D,20050628,000000,9.52,10,9.48,10,650452,0
+HOLX.US,D,20050629,000000,10.01,10.02,9.84,10,522040,0
+HOLX.US,D,20050630,000000,10.05,10.15,9.93,9.94,565180,0
+HOLX.US,D,20050701,000000,10,10.02,9.68,9.81,859528,0
+HOLX.US,D,20050705,000000,9.78,10.25,9.76,10.25,576148,0
+HOLX.US,D,20050706,000000,10.25,10.28,9.98,9.99,380368,0
+HOLX.US,D,20050707,000000,9.94,10.08,9.68,10.04,391084,0
+HOLX.US,D,20050708,000000,10.06,10.66,9.96,10.62,1290336,0
+HOLX.US,D,20050711,000000,10.48,10.55,10.14,10.27,1296260,0
+HOLX.US,D,20050712,000000,10.31,10.36,10.12,10.24,806784,0
+HOLX.US,D,20050713,000000,10.24,10.34,9.93,10.04,521656,0
+HOLX.US,D,20050714,000000,10.1,10.38,9.88,9.96,580596,0
+HOLX.US,D,20050715,000000,9.85,10.05,9.78,9.97,417664,0
+HOLX.US,D,20050718,000000,9.97,9.97,9.29,9.5,1391032,0
+HOLX.US,D,20050719,000000,9.53,9.83,9.53,9.8,554912,0
+HOLX.US,D,20050720,000000,9.75,10.05,9.74,10.05,477408,0
+HOLX.US,D,20050721,000000,10.03,10.05,9.6,9.7,629196,0
+HOLX.US,D,20050722,000000,9.53,9.73,9.37,9.63,883972,0
+HOLX.US,D,20050725,000000,9.6,9.63,9.37,9.37,808200,0
+HOLX.US,D,20050726,000000,9.35,9.42,9.17,9.28,1185440,0
+HOLX.US,D,20050727,000000,10.64,11.14,10.25,10.93,5946564,0
+HOLX.US,D,20050728,000000,10.93,11.54,10.87,11.36,2722936,0
+HOLX.US,D,20050729,000000,11.28,11.74,11.27,11.4,1509820,0
+HOLX.US,D,20050801,000000,11.38,11.45,11.27,11.32,899776,0
+HOLX.US,D,20050802,000000,11.34,11.54,11.15,11.38,1025888,0
+HOLX.US,D,20050803,000000,11.38,11.6,11.3,11.59,936716,0
+HOLX.US,D,20050804,000000,11.56,11.59,11.01,11.03,873248,0
+HOLX.US,D,20050805,000000,11.12,11.14,10.87,10.91,892372,0
+HOLX.US,D,20050808,000000,10.9,11.27,10.9,11.13,860496,0
+HOLX.US,D,20050809,000000,11.17,11.25,11.09,11.12,741200,0
+HOLX.US,D,20050810,000000,11.17,11.5,11.15,11.5,1006024,0
+HOLX.US,D,20050811,000000,11.48,11.56,11.44,11.56,734080,0
+HOLX.US,D,20050812,000000,11.51,11.56,11.45,11.46,458276,0
+HOLX.US,D,20050815,000000,11.44,12.29,11.35,11.99,2196924,0
+HOLX.US,D,20050816,000000,12.01,12.01,11.76,11.82,611576,0
+HOLX.US,D,20050817,000000,11.76,11.76,11.57,11.64,886784,0
+HOLX.US,D,20050818,000000,11.61,11.61,11.46,11.5,671676,0
+HOLX.US,D,20050819,000000,11.46,11.58,11.46,11.5,318076,0
+HOLX.US,D,20050822,000000,11.55,11.69,11.46,11.63,941664,0
+HOLX.US,D,20050823,000000,11.63,11.63,11.46,11.55,775700,0
+HOLX.US,D,20050824,000000,11.52,11.69,11.48,11.59,724148,0
+HOLX.US,D,20050825,000000,11.59,11.7,11.59,11.62,1301952,0
+HOLX.US,D,20050826,000000,11.62,11.8,11.59,11.71,950036,0
+HOLX.US,D,20050829,000000,11.7,11.8,11.6,11.79,623384,0
+HOLX.US,D,20050830,000000,11.8,11.81,11.71,11.73,912620,0
+HOLX.US,D,20050831,000000,11.73,12.06,11.71,12.06,685912,0
+HOLX.US,D,20050901,000000,12.01,12.21,11.96,12.06,736344,0
+HOLX.US,D,20050902,000000,12.01,12.06,11.84,11.91,270624,0
+HOLX.US,D,20050906,000000,12.31,12.35,11.94,12.17,1647540,0
+HOLX.US,D,20050907,000000,12.25,12.26,12.04,12.19,1038276,0
+HOLX.US,D,20050908,000000,12.21,12.43,12.13,12.37,460608,0
+HOLX.US,D,20050909,000000,12.38,12.43,12.3,12.43,397648,0
+HOLX.US,D,20050912,000000,12.44,12.47,12.33,12.34,336700,0
+HOLX.US,D,20050913,000000,12.38,12.38,11.94,12.03,478528,0
+HOLX.US,D,20050914,000000,12.03,12.09,11.93,11.97,420476,0
+HOLX.US,D,20050915,000000,11.96,12,11.61,11.73,1037564,0
+HOLX.US,D,20050916,000000,11.74,13.6,11.71,13.36,10058008,0
+HOLX.US,D,20050919,000000,13.03,13.6,12.98,13.22,2397980,0
+HOLX.US,D,20050920,000000,13.28,13.28,12.81,12.85,1067608,0
+HOLX.US,D,20050921,000000,12.87,12.95,12.57,12.6,953236,0
+HOLX.US,D,20050922,000000,12.65,12.87,12.43,12.87,1687548,0
+HOLX.US,D,20050923,000000,12.85,13.7,12.85,13.44,2224444,0
+HOLX.US,D,20050926,000000,13.72,14.56,13.69,14.07,3337264,0
+HOLX.US,D,20050927,000000,14.09,15.05,13.68,14.93,5015784,0
+HOLX.US,D,20050928,000000,14.93,14.93,14.5,14.59,2403704,0
+HOLX.US,D,20050929,000000,14.7,14.85,14.38,14.55,1732040,0
+HOLX.US,D,20050930,000000,14.65,14.75,14.38,14.44,931876,0
+HOLX.US,D,20051003,000000,14.44,14.87,14.44,14.74,1247912,0
+HOLX.US,D,20051004,000000,14.81,15.21,14.57,14.64,1270952,0
+HOLX.US,D,20051005,000000,14.58,14.59,13.77,14.09,1658768,0
+HOLX.US,D,20051006,000000,14.22,14.4,13.54,13.79,1607408,0
+HOLX.US,D,20051007,000000,13.79,14.37,13.75,14.16,1158104,0
+HOLX.US,D,20051010,000000,14.25,14.25,13.72,13.77,863224,0
+HOLX.US,D,20051011,000000,13.88,13.9,13.06,13.19,1871656,0
+HOLX.US,D,20051012,000000,13.05,13.24,12.26,12.54,3427980,0
+HOLX.US,D,20051013,000000,12.46,13.22,12.46,12.99,1461160,0
+HOLX.US,D,20051014,000000,13.16,13.62,12.98,13.39,1395284,0
+HOLX.US,D,20051017,000000,13.54,13.54,13.07,13.38,1168928,0
+HOLX.US,D,20051018,000000,13.47,13.49,12.98,13.12,1116364,0
+HOLX.US,D,20051019,000000,13.05,13.25,12.8,13.25,1232844,0
+HOLX.US,D,20051020,000000,13.3,13.81,12.9,13.13,1769004,0
+HOLX.US,D,20051021,000000,13.18,13.73,13.14,13.53,1417804,0
+HOLX.US,D,20051024,000000,13.51,14.44,13.44,14.38,2290528,0
+HOLX.US,D,20051025,000000,14.34,14.46,13.99,14.25,957536,0
+HOLX.US,D,20051026,000000,14.25,15.22,14.13,14.54,2089880,0
+HOLX.US,D,20051027,000000,14.59,14.59,13.45,13.51,1593340,0
+HOLX.US,D,20051028,000000,13.57,14.03,13.13,13.51,1910196,0
+HOLX.US,D,20051031,000000,13.53,14.2,13.53,13.87,1422904,0
+HOLX.US,D,20051101,000000,13.9,14.49,13.78,14.3,2073948,0
+HOLX.US,D,20051102,000000,14.94,15.71,14.07,15.5,5126528,0
+HOLX.US,D,20051103,000000,15.61,15.82,15.22,15.34,1873784,0
+HOLX.US,D,20051104,000000,15.44,15.44,15.14,15.28,1004740,0
+HOLX.US,D,20051107,000000,15.4,15.71,15.29,15.46,1339536,0
+HOLX.US,D,20051108,000000,15.57,15.61,15.3,15.4,1333632,0
+HOLX.US,D,20051109,000000,15.48,15.6,15.07,15.46,957228,0
+HOLX.US,D,20051110,000000,15.46,16.19,15.16,16.05,1983128,0
+HOLX.US,D,20051111,000000,16.18,16.47,15.94,16.21,1293884,0
+HOLX.US,D,20051114,000000,16.25,16.44,15.84,16.03,1621520,0
+HOLX.US,D,20051115,000000,15.93,16.11,15.66,15.77,2264984,0
+HOLX.US,D,20051116,000000,15.79,16.12,15.68,16.02,798984,0
+HOLX.US,D,20051117,000000,16.09,16.89,16,16.84,2696296,0
+HOLX.US,D,20051118,000000,17.02,17.27,16.51,17.08,2032292,0
+HOLX.US,D,20051121,000000,17.09,17.81,16.95,17.78,1944432,0
+HOLX.US,D,20051122,000000,17.8,17.82,17.32,17.47,2118912,0
+HOLX.US,D,20051123,000000,17.45,17.53,17.25,17.36,938240,0
+HOLX.US,D,20051125,000000,17.36,17.56,17.15,17.49,359968,0
+HOLX.US,D,20051128,000000,17.56,17.56,16.68,16.76,1966268,0
+HOLX.US,D,20051129,000000,17.39,17.75,17.37,17.5,3004248,0
+HOLX.US,D,20051130,000000,17.5,18.25,17.45,17.78,1781396,0
+HOLX.US,D,20051201,000000,17.98,18.83,17.7,18.8,2196242,0
+HOLX.US,D,20051202,000000,18.95,18.98,18.18,18.75,1831602,0
+HOLX.US,D,20051205,000000,19,19.57,18.98,19.19,1860732,0
+HOLX.US,D,20051206,000000,19.39,19.52,18.86,18.94,1109794,0
+HOLX.US,D,20051207,000000,19,19.2,18.75,18.95,776784,0
+HOLX.US,D,20051208,000000,19.02,19.02,17.58,17.72,3472644,0
+HOLX.US,D,20051209,000000,17.68,18.48,17.58,18.38,1591858,0
+HOLX.US,D,20051212,000000,18.57,18.87,18.25,18.29,1352188,0
+HOLX.US,D,20051213,000000,18.27,18.34,17.26,17.84,2630364,0
+HOLX.US,D,20051214,000000,17.52,19.09,17.4,19,3258908,0
+HOLX.US,D,20051215,000000,19,19.1,18.29,18.8,1341664,0
+HOLX.US,D,20051216,000000,18.84,19.46,18.7,19.02,2142416,0
+HOLX.US,D,20051219,000000,19.06,19.12,18.43,18.57,1129054,0
+HOLX.US,D,20051220,000000,18.61,19,18.38,18.83,911660,0
+HOLX.US,D,20051221,000000,18.84,19.9,18.84,19.71,1787182,0
+HOLX.US,D,20051222,000000,19.62,20,19.62,19.95,1226266,0
+HOLX.US,D,20051223,000000,20,20,19.32,19.73,523742,0
+HOLX.US,D,20051227,000000,19.73,19.82,19.23,19.32,656068,0
+HOLX.US,D,20051228,000000,19.55,19.57,19,19.06,1102886,0
+HOLX.US,D,20051229,000000,19.03,19.59,18.86,19.3,741804,0
+HOLX.US,D,20051230,000000,19.13,19.45,18.7,18.96,916516,0
+HOLX.US,D,20060103,000000,19,19.01,17.63,18.27,4282964,0
+HOLX.US,D,20060104,000000,18.35,19.27,18.09,19.14,3150110,0
+HOLX.US,D,20060105,000000,19.16,19.16,18.75,18.79,1134784,0
+HOLX.US,D,20060106,000000,18.82,19.73,18.77,19.3,1884716,0
+HOLX.US,D,20060109,000000,19.34,19.59,19.04,19.45,1290914,0
+HOLX.US,D,20060110,000000,19.59,20.37,19.4,19.98,2048058,0
+HOLX.US,D,20060111,000000,20.16,20.4,19.54,20.27,1649366,0
+HOLX.US,D,20060112,000000,20.43,20.85,19.91,20.52,2303028,0
+HOLX.US,D,20060113,000000,20.47,21.18,20.41,20.84,1872852,0
+HOLX.US,D,20060117,000000,20.82,20.82,20.08,20.59,873866,0
+HOLX.US,D,20060118,000000,20.23,20.57,19.62,20.43,924740,0
+HOLX.US,D,20060119,000000,20.62,21.05,20.45,20.98,956254,0
+HOLX.US,D,20060120,000000,21.04,21.16,20.62,21.12,1488058,0
+HOLX.US,D,20060123,000000,21.2,21.75,20.93,21.51,3422312,0
+HOLX.US,D,20060124,000000,23.5,24.72,22.64,24.12,5990322,0
+HOLX.US,D,20060125,000000,24.2,25.11,24,24.16,2193878,0
+HOLX.US,D,20060126,000000,24.04,25.28,23.77,25.27,3537012,0
+HOLX.US,D,20060127,000000,25.31,26.3,25.22,25.98,1793448,0
+HOLX.US,D,20060130,000000,26,26,25.26,25.41,1881630,0
+HOLX.US,D,20060131,000000,25.38,26.18,25.32,25.73,1586884,0
+HOLX.US,D,20060201,000000,25.7,26.02,24.7,25.7,1940744,0
+HOLX.US,D,20060202,000000,25.55,25.89,24.25,25.36,2286318,0
+HOLX.US,D,20060203,000000,25.14,25.48,24.79,24.9,1246336,0
+HOLX.US,D,20060206,000000,25.1,26.36,25.02,26.12,1370946,0
+HOLX.US,D,20060207,000000,26.14,26.14,25.38,25.46,1289896,0
+HOLX.US,D,20060208,000000,25.52,25.75,25.01,25.44,799908,0
+HOLX.US,D,20060209,000000,25.63,25.88,25.18,25.39,1157830,0
+HOLX.US,D,20060210,000000,25.14,25.16,24.56,24.84,1168404,0
+HOLX.US,D,20060213,000000,24.63,24.87,24.35,24.7,733580,0
+HOLX.US,D,20060214,000000,24.7,25.5,24.55,25.39,1023664,0
+HOLX.US,D,20060215,000000,25.43,25.45,24.93,25.2,642416,0
+HOLX.US,D,20060216,000000,25.36,25.99,25.18,25.53,1570002,0
+HOLX.US,D,20060217,000000,25.71,25.93,24.83,25.86,1062816,0
+HOLX.US,D,20060221,000000,26.09,26.8,25.38,25.5,1126800,0
+HOLX.US,D,20060222,000000,25.46,25.47,24.6,24.79,1682242,0
+HOLX.US,D,20060223,000000,24.86,25.09,24.62,24.87,1125508,0
+HOLX.US,D,20060224,000000,24.75,25,24.46,24.47,1222030,0
+HOLX.US,D,20060227,000000,24.61,25.17,24.04,24.38,1826494,0
+HOLX.US,D,20060228,000000,24.25,24.49,23.66,23.91,1143638,0
+HOLX.US,D,20060301,000000,23.91,25.38,23.91,25.06,2114734,0
+HOLX.US,D,20060302,000000,24.95,25.49,24.95,25,1339788,0
+HOLX.US,D,20060303,000000,24.9,25.3,24.79,24.82,1091276,0
+HOLX.US,D,20060306,000000,24.94,25.07,24.43,24.61,1008902,0
+HOLX.US,D,20060307,000000,24.7,24.89,24.4,24.57,876910,0
+HOLX.US,D,20060308,000000,24.38,24.98,24.25,24.86,892686,0
+HOLX.US,D,20060309,000000,24.98,25.25,24.48,24.52,769068,0
+HOLX.US,D,20060310,000000,24.57,24.9,24.1,24.75,377298,0
+HOLX.US,D,20060313,000000,24.77,25.39,24.66,24.98,807848,0
+HOLX.US,D,20060314,000000,24.95,25.12,24.8,24.89,758786,0
+HOLX.US,D,20060315,000000,24.93,25.54,24.85,25.5,618696,0
+HOLX.US,D,20060316,000000,25.8,27.39,25.73,26.53,2934602,0
+HOLX.US,D,20060317,000000,26.75,26.98,26.35,26.73,1809274,0
+HOLX.US,D,20060320,000000,26.88,27.25,26.54,26.84,983104,0
+HOLX.US,D,20060321,000000,26.93,27.07,26.02,26.36,1389958,0
+HOLX.US,D,20060322,000000,26.36,26.87,26.3,26.8,850700,0
+HOLX.US,D,20060323,000000,26.91,27.8,26.36,27.1,1732930,0
+HOLX.US,D,20060324,000000,27.02,27.46,26.9,27.44,771358,0
+HOLX.US,D,20060327,000000,27.57,27.71,27.09,27.64,967870,0
+HOLX.US,D,20060328,000000,27.7,27.7,27.29,27.45,1008816,0
+HOLX.US,D,20060329,000000,27.59,27.73,27.36,27.43,937058,0
+HOLX.US,D,20060330,000000,27.4,27.97,26.75,27.14,1115710,0
+HOLX.US,D,20060331,000000,27.1,27.95,27.1,27.68,1380064,0
+HOLX.US,D,20060403,000000,27.89,27.89,27.07,27.12,1117634,0
+HOLX.US,D,20060404,000000,27.22,27.22,26.62,26.89,1413876,0
+HOLX.US,D,20060405,000000,26.8,27.65,26.76,27.36,923574,0
+HOLX.US,D,20060406,000000,27.48,27.89,27.02,27.67,895860,0
+HOLX.US,D,20060407,000000,27.86,28.36,27.18,27.32,952320,0
+HOLX.US,D,20060410,000000,27.48,27.48,25.91,26.48,1564304,0
+HOLX.US,D,20060411,000000,26.36,26.66,23.41,24.75,5927696,0
+HOLX.US,D,20060412,000000,24.62,25.25,24.59,25.23,1311682,0
+HOLX.US,D,20060413,000000,25.06,25.15,24.36,24.79,958280,0
+HOLX.US,D,20060417,000000,24.72,25.1,24.48,24.65,1150542,0
+HOLX.US,D,20060418,000000,24.84,25.54,24.43,25.54,1183140,0
+HOLX.US,D,20060419,000000,25.73,26.56,25.16,25.33,1917752,0
+HOLX.US,D,20060420,000000,25.16,25.45,24.75,25.34,1293052,0
+HOLX.US,D,20060421,000000,25.57,25.94,25.34,25.61,1402414,0
+HOLX.US,D,20060424,000000,25.77,25.98,25.07,25.82,1887762,0
+HOLX.US,D,20060425,000000,27.25,27.32,24.69,25.03,4160928,0
+HOLX.US,D,20060426,000000,25.11,25.13,22.3,23.77,6745686,0
+HOLX.US,D,20060427,000000,23.59,24.23,22.98,23.59,2505472,0
+HOLX.US,D,20060428,000000,23.47,24.12,23.29,23.84,1121902,0
+HOLX.US,D,20060501,000000,23.89,24.15,23.55,23.86,1760062,0
+HOLX.US,D,20060502,000000,24.02,24.07,23.41,23.61,919864,0
+HOLX.US,D,20060503,000000,22.8,23.59,22.74,23.19,1287882,0
+HOLX.US,D,20060504,000000,23.09,23.37,22.2,23.21,2436926,0
+HOLX.US,D,20060505,000000,23.4,24.11,23.4,23.46,1831828,0
+HOLX.US,D,20060508,000000,23.19,23.7,23.07,23.57,790396,0
+HOLX.US,D,20060509,000000,23.43,23.55,23.2,23.48,879840,0
+HOLX.US,D,20060510,000000,23.36,24.12,23.27,24.09,1352940,0
+HOLX.US,D,20060511,000000,24.75,25.05,23.73,23.73,2225504,0
+HOLX.US,D,20060512,000000,23.68,23.77,22.39,22.45,2163692,0
+HOLX.US,D,20060515,000000,22.25,22.45,20.68,21.89,2448058,0
+HOLX.US,D,20060516,000000,21.81,22.26,21.39,21.86,1623688,0
+HOLX.US,D,20060517,000000,21.77,21.77,21.02,21.29,1903774,0
+HOLX.US,D,20060518,000000,21.21,21.68,20.82,20.95,1426702,0
+HOLX.US,D,20060519,000000,20.93,21.3,19.86,21.14,2553714,0
+HOLX.US,D,20060522,000000,21,21.04,20.39,20.58,1647930,0
+HOLX.US,D,20060523,000000,20.62,21.59,20.62,20.79,1840986,0
+HOLX.US,D,20060524,000000,20.75,21.21,19.58,20.18,3245372,0
+HOLX.US,D,20060525,000000,20.07,20.35,19.93,20.3,2301652,0
+HOLX.US,D,20060526,000000,20.38,20.38,19.62,20.07,2293244,0
+HOLX.US,D,20060530,000000,19.74,19.89,19.18,19.18,1412090,0
+HOLX.US,D,20060531,000000,19.15,19.84,18.46,19.75,2521674,0
+HOLX.US,D,20060601,000000,19.8,19.93,19.27,19.51,1343196,0
+HOLX.US,D,20060602,000000,19.62,20.36,19.58,20.05,1248638,0
+HOLX.US,D,20060605,000000,20.01,20.01,19.45,19.57,935158,0
+HOLX.US,D,20060606,000000,19.67,19.67,18.75,19.02,1865164,0
+HOLX.US,D,20060607,000000,19.04,20.05,18.89,19.91,1737278,0
+HOLX.US,D,20060608,000000,19.8,19.99,18.8,19.37,1653586,0
+HOLX.US,D,20060609,000000,19.38,20,19.2,19.24,1315326,0
+HOLX.US,D,20060612,000000,19.12,19.62,17.68,17.76,2585902,0
+HOLX.US,D,20060613,000000,18.86,19.51,18.41,18.47,5532566,0
+HOLX.US,D,20060614,000000,18.5,18.82,18.18,18.58,1674008,0
+HOLX.US,D,20060615,000000,18.83,19.86,18.76,19.32,3952064,0
+HOLX.US,D,20060616,000000,19.27,20.09,19.27,19.64,3057590,0
+HOLX.US,D,20060619,000000,19.8,19.82,19.27,19.45,1924930,0
+HOLX.US,D,20060620,000000,19.41,19.6,19.16,19.57,1391886,0
+HOLX.US,D,20060621,000000,19.61,20.85,19.52,20.64,2630860,0
+HOLX.US,D,20060622,000000,24.41,24.95,22.8,24.38,13304912,0
+HOLX.US,D,20060623,000000,23.86,24.25,23.56,24,2791772,0
+HOLX.US,D,20060626,000000,23.98,24.14,23.6,23.9,1516986,0
+HOLX.US,D,20060627,000000,23.9,24.08,23.04,23.34,1824952,0
+HOLX.US,D,20060628,000000,23.32,23.48,22.66,23.36,2069910,0
+HOLX.US,D,20060629,000000,23.41,24.28,23.39,24.25,2830208,0
+HOLX.US,D,20060630,000000,24.38,25.35,24.31,24.68,3514586,0
+HOLX.US,D,20060703,000000,24.9,24.9,24.5,24.75,569010,0
+HOLX.US,D,20060705,000000,24.65,24.7,23.87,24.3,1745266,0
+HOLX.US,D,20060706,000000,24.1,24.28,23.57,23.7,1588576,0
+HOLX.US,D,20060707,000000,23.59,23.86,23.2,23.34,1857264,0
+HOLX.US,D,20060710,000000,23.27,23.5,22.5,22.86,1389634,0
+HOLX.US,D,20060711,000000,22.62,23.04,21.98,22.93,2060516,0
+HOLX.US,D,20060712,000000,22.93,23.38,22.32,22.36,1714614,0
+HOLX.US,D,20060713,000000,22.3,22.43,21.8,22.27,2633216,0
+HOLX.US,D,20060714,000000,22.25,22.43,21.85,22.12,1422078,0
+HOLX.US,D,20060717,000000,22,22.82,21.91,22,1598302,0
+HOLX.US,D,20060718,000000,22.46,22.46,21.88,22.25,1602332,0
+HOLX.US,D,20060719,000000,22.2,23.22,22.18,23.18,2139072,0
+HOLX.US,D,20060720,000000,23.26,23.26,22.3,22.39,2794954,0
+HOLX.US,D,20060721,000000,22.25,22.73,21.64,21.86,3262342,0
+HOLX.US,D,20060724,000000,22.2,22.9,22.02,22.43,2344128,0
+HOLX.US,D,20060725,000000,23.07,25,23,24.09,9586474,0
+HOLX.US,D,20060726,000000,23.93,24.07,23.32,23.67,2800522,0
+HOLX.US,D,20060727,000000,23.84,23.91,22.48,22.7,2007284,0
+HOLX.US,D,20060728,000000,22.8,22.8,22.13,22.5,1695408,0
+HOLX.US,D,20060731,000000,22.41,22.56,22.16,22.45,1431938,0
+HOLX.US,D,20060801,000000,22.43,22.5,21.57,21.9,1765028,0
+HOLX.US,D,20060802,000000,22.11,22.79,21.97,22.23,1653442,0
+HOLX.US,D,20060803,000000,22.04,22.36,21.68,22.02,2022482,0
+HOLX.US,D,20060804,000000,22.3,22.8,21.38,21.72,2440652,0
+HOLX.US,D,20060807,000000,21.46,21.56,20.53,21.06,2972014,0
+HOLX.US,D,20060808,000000,21.16,21.16,19.13,20.36,7471922,0
+HOLX.US,D,20060809,000000,20.39,20.84,19.57,20.55,3514302,0
+HOLX.US,D,20060810,000000,20.41,20.8,20.18,20.45,1723424,0
+HOLX.US,D,20060811,000000,20.35,20.5,19.88,20.03,1851164,0
+HOLX.US,D,20060814,000000,19.91,20.43,19.88,20.09,1097540,0
+HOLX.US,D,20060815,000000,20.36,21.36,20.18,21.19,2351422,0
+HOLX.US,D,20060816,000000,21.35,22.09,21.35,21.82,1870802,0
+HOLX.US,D,20060817,000000,21.82,21.86,21.3,21.76,1505472,0
+HOLX.US,D,20060818,000000,21.86,21.86,21.01,21.41,1138514,0
+HOLX.US,D,20060821,000000,21.45,21.45,20.84,21.06,847638,0
+HOLX.US,D,20060822,000000,20.96,21.34,20.88,21.12,741294,0
+HOLX.US,D,20060823,000000,21.02,21.61,20.63,21.39,3138164,0
+HOLX.US,D,20060824,000000,21.5,21.5,20.81,21.03,1018036,0
+HOLX.US,D,20060825,000000,20.96,21.5,20.94,21.11,789270,0
+HOLX.US,D,20060828,000000,21,21.29,20.83,21.15,752720,0
+HOLX.US,D,20060829,000000,21.15,21.59,21,21.48,1327924,0
+HOLX.US,D,20060830,000000,21.55,21.93,21.04,21.71,1556788,0
+HOLX.US,D,20060831,000000,21.83,22.1,21.58,21.59,2086434,0
+HOLX.US,D,20060901,000000,21.62,21.95,21.24,21.42,1187242,0
+HOLX.US,D,20060905,000000,21.36,21.38,21.05,21.2,1354930,0
+HOLX.US,D,20060906,000000,21.03,21.09,20.4,20.54,2271972,0
+HOLX.US,D,20060907,000000,20.45,20.57,19.91,20.04,2408952,0
+HOLX.US,D,20060908,000000,20.05,20.14,19.56,19.68,2514532,0
+HOLX.US,D,20060911,000000,19.51,19.56,19.11,19.19,3046918,0
+HOLX.US,D,20060912,000000,19.14,20,19.04,19.83,1976692,0
+HOLX.US,D,20060913,000000,20.37,21.54,20.37,20.99,3723074,0
+HOLX.US,D,20060914,000000,20.91,21.14,20.64,21.03,1368292,0
+HOLX.US,D,20060915,000000,21.2,21.25,20.76,21.04,3077740,0
+HOLX.US,D,20060918,000000,21.1,21.16,20.27,20.48,1355404,0
+HOLX.US,D,20060919,000000,20.55,20.55,19.75,20.23,2029556,0
+HOLX.US,D,20060920,000000,20.35,20.75,20.25,20.57,1495710,0
+HOLX.US,D,20060921,000000,20.64,21.38,20.6,21.18,2208090,0
+HOLX.US,D,20060922,000000,21.18,21.36,20.68,21.01,1522196,0
+HOLX.US,D,20060925,000000,21.09,21.13,20.44,20.75,1363850,0
+HOLX.US,D,20060926,000000,20.86,21.03,20.4,21,1511700,0
+HOLX.US,D,20060927,000000,21.04,21.48,20.85,21.48,1588158,0
+HOLX.US,D,20060928,000000,21.63,22.4,21.43,21.75,4043512,0
+HOLX.US,D,20060929,000000,21.82,21.93,21.56,21.76,1656638,0
+HOLX.US,D,20061002,000000,21.84,21.85,21.34,21.45,1588884,0
+HOLX.US,D,20061003,000000,21.35,21.57,21.09,21.57,2035176,0
+HOLX.US,D,20061004,000000,21.52,22.64,21.52,22.5,4001962,0
+HOLX.US,D,20061005,000000,22.5,23.62,22.43,23.27,2461236,0
+HOLX.US,D,20061006,000000,23.18,23.24,22.77,22.99,832668,0
+HOLX.US,D,20061009,000000,22.88,23.11,22.57,22.75,890310,0
+HOLX.US,D,20061010,000000,23,23.96,22.93,23.84,3006606,0
+HOLX.US,D,20061011,000000,23.8,24,23.64,23.88,2063500,0
+HOLX.US,D,20061012,000000,23.9,24.78,23.86,24.77,2683518,0
+HOLX.US,D,20061013,000000,24.75,25,24.39,24.93,2571802,0
+HOLX.US,D,20061016,000000,24.97,25,24.57,24.68,1377968,0
+HOLX.US,D,20061017,000000,24.53,24.53,24.01,24.29,1283212,0
+HOLX.US,D,20061018,000000,24.5,24.88,24.15,24.42,1282760,0
+HOLX.US,D,20061019,000000,24.45,24.5,24.07,24.3,1013502,0
+HOLX.US,D,20061020,000000,24.44,24.45,24,24.26,951334,0
+HOLX.US,D,20061023,000000,24.25,24.67,24.14,24.57,1749552,0
+HOLX.US,D,20061024,000000,24.37,24.5,24.11,24.23,1092076,0
+HOLX.US,D,20061025,000000,24.38,24.5,23.9,24.27,898304,0
+HOLX.US,D,20061026,000000,24.36,24.5,24.18,24.45,1280652,0
+HOLX.US,D,20061027,000000,24.47,24.86,24.39,24.62,1749206,0
+HOLX.US,D,20061030,000000,24.42,24.54,23.77,24.15,1544644,0
+HOLX.US,D,20061031,000000,24.23,24.75,23.82,24.07,1419072,0
+HOLX.US,D,20061101,000000,24.13,24.44,23.47,23.73,1282742,0
+HOLX.US,D,20061102,000000,23.55,24,23.5,23.56,969696,0
+HOLX.US,D,20061103,000000,23.6,23.88,23.37,23.82,890012,0
+HOLX.US,D,20061106,000000,23.88,24.25,23.39,24,1049850,0
+HOLX.US,D,20061107,000000,23.92,24.66,23.65,23.88,2203914,0
+HOLX.US,D,20061108,000000,24.58,26.17,23.44,23.91,11430126,0
+HOLX.US,D,20061109,000000,24.25,24.5,23.17,23.27,2531506,0
+HOLX.US,D,20061110,000000,23.36,23.42,21.77,21.93,4972356,0
+HOLX.US,D,20061113,000000,21.84,22.23,20.97,22.16,5483730,0
+HOLX.US,D,20061114,000000,22.2,22.33,21.55,22.02,1980324,0
+HOLX.US,D,20061115,000000,22,22.66,21.86,22.43,2066266,0
+HOLX.US,D,20061116,000000,22.61,22.91,22.27,22.46,1755604,0
+HOLX.US,D,20061117,000000,22.48,23.36,22.46,23.34,2846926,0
+HOLX.US,D,20061120,000000,23.28,23.8,23.25,23.8,1929396,0
+HOLX.US,D,20061121,000000,24,24.7,23.9,24.04,2892462,0
+HOLX.US,D,20061122,000000,24.14,24.39,23.75,24.31,1253004,0
+HOLX.US,D,20061124,000000,24.1,24.5,23.95,24.22,504268,0
+HOLX.US,D,20061127,000000,24.07,24.11,23.6,23.81,1903050,0
+HOLX.US,D,20061128,000000,23.8,24.36,23.8,24.2,1813600,0
+HOLX.US,D,20061129,000000,24.45,25.06,24.36,25,2724822,0
+HOLX.US,D,20061130,000000,25.05,25.16,24.66,25.02,1711022,0
+HOLX.US,D,20061201,000000,24.96,25,24.22,24.52,1239584,0
+HOLX.US,D,20061204,000000,24.61,25.45,24.51,25.37,1940264,0
+HOLX.US,D,20061205,000000,25.45,25.98,25.26,25.54,2177924,0
+HOLX.US,D,20061206,000000,25.37,25.57,25.27,25.43,1242550,0
+HOLX.US,D,20061207,000000,25.5,25.82,25.38,25.59,936306,0
+HOLX.US,D,20061208,000000,25.6,25.6,24.91,25.42,912402,0
+HOLX.US,D,20061211,000000,25.47,25.49,24.93,25.07,801548,0
+HOLX.US,D,20061212,000000,24.98,25.11,24.52,24.83,1487894,0
+HOLX.US,D,20061213,000000,24.95,25.2,24.75,24.89,1093686,0
+HOLX.US,D,20061214,000000,24.91,25.11,24.7,24.73,1333764,0
+HOLX.US,D,20061215,000000,24.63,24.91,24.15,24.27,2942938,0
+HOLX.US,D,20061218,000000,24.18,24.54,24.12,24.32,1466646,0
+HOLX.US,D,20061219,000000,24.16,24.4,23.91,24.25,947614,0
+HOLX.US,D,20061220,000000,24.23,24.32,23.63,23.81,1114236,0
+HOLX.US,D,20061221,000000,23.91,24.27,23.41,23.63,1064624,0
+HOLX.US,D,20061222,000000,23.82,23.82,23.13,23.43,887700,0
+HOLX.US,D,20061226,000000,23.29,23.58,23.27,23.41,465802,0
+HOLX.US,D,20061227,000000,23.39,23.91,23.39,23.56,698538,0
+HOLX.US,D,20061228,000000,23.57,23.57,23.14,23.48,1225584,0
+HOLX.US,D,20061229,000000,23.43,23.81,23.35,23.64,984762,0
+HOLX.US,D,20070103,000000,23.8,24.14,23.49,23.91,2792078,0
+HOLX.US,D,20070104,000000,23.99,24.54,23.8,23.97,2443114,0
+HOLX.US,D,20070105,000000,23.99,23.99,23.3,23.57,1809076,0
+HOLX.US,D,20070108,000000,23.11,23.93,23.04,23.59,2084606,0
+HOLX.US,D,20070109,000000,23.52,23.73,23.33,23.5,1290502,0
+HOLX.US,D,20070110,000000,23.38,23.45,22.94,23.14,1885738,0
+HOLX.US,D,20070111,000000,23.14,23.36,23,23.34,2378008,0
+HOLX.US,D,20070112,000000,23.4,24.34,23.4,24.3,1789646,0
+HOLX.US,D,20070116,000000,24.38,24.5,24.09,24.14,1587408,0
+HOLX.US,D,20070117,000000,24.2,24.75,24.2,24.52,1449176,0
+HOLX.US,D,20070118,000000,24.59,24.95,24.49,24.73,2136940,0
+HOLX.US,D,20070119,000000,24.73,25.29,24.73,25.19,1911972,0
+HOLX.US,D,20070122,000000,25.25,25.36,24.93,25.16,2009426,0
+HOLX.US,D,20070123,000000,25.2,25.25,24.99,25.2,1385144,0
+HOLX.US,D,20070124,000000,25.25,25.68,25.14,25.64,2732662,0
+HOLX.US,D,20070125,000000,25.68,25.68,24.94,25.02,1305618,0
+HOLX.US,D,20070126,000000,24.93,25.14,24.58,24.91,1654794,0
+HOLX.US,D,20070129,000000,24.91,25.18,24.64,24.75,1737486,0
+HOLX.US,D,20070130,000000,24.75,24.75,24.25,24.36,3066164,0
+HOLX.US,D,20070131,000000,24.73,28.02,24.61,27.73,17631896,0
+HOLX.US,D,20070201,000000,27.88,28.85,27.83,28.58,5343316,0
+HOLX.US,D,20070202,000000,28.42,28.46,27.71,27.97,4355462,0
+HOLX.US,D,20070205,000000,27.97,27.98,27.57,27.79,3557102,0
+HOLX.US,D,20070206,000000,27.98,28.46,27.61,27.62,2478702,0
+HOLX.US,D,20070207,000000,27.62,28,27.3,27.89,2315978,0
+HOLX.US,D,20070208,000000,27.79,27.89,27.39,27.57,1700428,0
+HOLX.US,D,20070209,000000,27.66,27.87,26.8,26.84,2718214,0
+HOLX.US,D,20070212,000000,26.86,27,26.46,26.81,1510126,0
+HOLX.US,D,20070213,000000,26.89,27.21,26.66,27.14,1995170,0
+HOLX.US,D,20070214,000000,27.25,28.16,27.25,27.96,3183068,0
+HOLX.US,D,20070215,000000,28.06,28.53,27.9,28,2065944,0
+HOLX.US,D,20070216,000000,28.05,28.18,27.75,28.13,1646742,0
+HOLX.US,D,20070220,000000,28.12,28.57,27.8,28.57,1806456,0
+HOLX.US,D,20070221,000000,28.57,30,28.3,29.52,4216824,0
+HOLX.US,D,20070222,000000,29.5,29.6,28.91,29.23,1880976,0
+HOLX.US,D,20070223,000000,29.27,29.48,28.91,29.32,1321738,0
+HOLX.US,D,20070226,000000,29.5,29.5,28.96,29.04,1326040,0
+HOLX.US,D,20070227,000000,28.68,28.68,26.8,27.35,4491788,0
+HOLX.US,D,20070228,000000,27.63,27.94,27.01,27.52,2875834,0
+HOLX.US,D,20070301,000000,26.95,27.54,26.52,27.18,2349540,0
+HOLX.US,D,20070302,000000,26.96,27.18,26.33,26.82,1762054,0
+HOLX.US,D,20070305,000000,26.64,27.14,26.59,26.75,2085442,0
+HOLX.US,D,20070306,000000,27.07,27.78,26.7,27.59,2907220,0
+HOLX.US,D,20070307,000000,27.68,28.05,27.24,27.25,2065412,0
+HOLX.US,D,20070308,000000,27.61,27.8,27.14,27.32,1219842,0
+HOLX.US,D,20070309,000000,27.65,27.7,27.27,27.52,927318,0
+HOLX.US,D,20070312,000000,27.48,28.14,27.27,28.11,1225410,0
+HOLX.US,D,20070313,000000,27.94,28.19,27.43,27.53,1802882,0
+HOLX.US,D,20070314,000000,27.42,27.86,27,27.71,1668108,0
+HOLX.US,D,20070315,000000,27.75,27.75,27.23,27.61,819644,0
+HOLX.US,D,20070316,000000,27.61,27.61,26.91,27.06,1923816,0
+HOLX.US,D,20070319,000000,27.29,28.52,27.18,28.39,1611614,0
+HOLX.US,D,20070320,000000,28.38,28.83,28.18,28.75,1175394,0
+HOLX.US,D,20070321,000000,28.68,29.43,28.46,29.34,1462920,0
+HOLX.US,D,20070322,000000,29.32,29.9,28.98,29.7,1605132,0
+HOLX.US,D,20070323,000000,29.7,29.82,29.23,29.57,1287244,0
+HOLX.US,D,20070326,000000,29.51,30.12,29.41,29.98,2081264,0
+HOLX.US,D,20070327,000000,30,30.05,29.43,29.61,1144130,0
+HOLX.US,D,20070328,000000,29.4,29.61,28.95,29.07,1726208,0
+HOLX.US,D,20070329,000000,29.32,29.5,28.59,28.96,1479470,0
+HOLX.US,D,20070330,000000,29,29.14,28.6,28.82,1148834,0
+HOLX.US,D,20070402,000000,28.98,30.68,28.98,30.65,3252240,0
+HOLX.US,D,20070403,000000,30.73,31.59,30.26,30.57,2624626,0
+HOLX.US,D,20070404,000000,30.7,30.77,30.29,30.61,1434808,0
+HOLX.US,D,20070405,000000,29.41,30.24,28.59,29.98,5728392,0
+HOLX.US,D,20070409,000000,29.6,29.89,29.37,29.77,2189334,0
+HOLX.US,D,20070410,000000,29.7,30.14,29.6,29.66,848204,0
+HOLX.US,D,20070411,000000,29.75,29.84,28.93,29.32,2164516,0
+HOLX.US,D,20070412,000000,29.4,29.81,29.27,29.73,1501794,0
+HOLX.US,D,20070413,000000,29.81,29.84,29.38,29.77,1196090,0
+HOLX.US,D,20070416,000000,29.76,30.3,29.66,30,1091146,0
+HOLX.US,D,20070417,000000,29.97,30.07,29.59,29.71,1052534,0
+HOLX.US,D,20070418,000000,29.59,29.62,29.07,29.09,1764780,0
+HOLX.US,D,20070419,000000,28.84,29.2,28.64,28.82,1223232,0
+HOLX.US,D,20070420,000000,29.12,29.5,28.95,29.45,1065620,0
+HOLX.US,D,20070423,000000,29.37,29.59,29.16,29.39,1003690,0
+HOLX.US,D,20070424,000000,29.27,29.28,28.62,29.03,1885972,0
+HOLX.US,D,20070425,000000,29.05,29.37,28.82,29.05,1170186,0
+HOLX.US,D,20070426,000000,29.12,29.61,29.12,29.48,874422,0
+HOLX.US,D,20070427,000000,29.45,29.53,29.12,29.19,942686,0
+HOLX.US,D,20070430,000000,29.47,29.64,28.72,28.77,2097788,0
+HOLX.US,D,20070501,000000,30,30,26.52,29.37,10226968,0
+HOLX.US,D,20070502,000000,29.39,31.27,29.39,31.13,4621046,0
+HOLX.US,D,20070503,000000,31.15,31.49,30.7,30.93,2454020,0
+HOLX.US,D,20070504,000000,31.11,31.18,30.62,30.79,1505230,0
+HOLX.US,D,20070507,000000,30.86,31.18,30.57,30.84,1401118,0
+HOLX.US,D,20070508,000000,30.71,30.73,29.84,30.25,1700972,0
+HOLX.US,D,20070509,000000,30.02,30.65,29.89,30.36,1179166,0
+HOLX.US,D,20070510,000000,30.43,30.75,30.07,30.25,1891582,0
+HOLX.US,D,20070511,000000,30.3,30.88,29.84,29.95,1020156,0
+HOLX.US,D,20070514,000000,29.98,30.22,29.57,29.62,1400812,0
+HOLX.US,D,20070515,000000,29.59,29.95,29.04,29.07,1776138,0
+HOLX.US,D,20070516,000000,29.05,29.23,27.94,28.92,3395608,0
+HOLX.US,D,20070517,000000,28.75,28.84,27.88,28.27,2336146,0
+HOLX.US,D,20070518,000000,28.29,28.88,28.27,28.8,1786138,0
+HOLX.US,D,20070521,000000,27.5,27.5,25.48,27,36791218,0
+HOLX.US,D,20070522,000000,27.14,27.55,26.73,26.84,8052620,0
+HOLX.US,D,20070523,000000,26.89,27.02,26.12,27,6924338,0
+HOLX.US,D,20070524,000000,26.94,27.17,26.23,26.35,6306962,0
+HOLX.US,D,20070525,000000,26.36,26.72,25.64,26.13,5554196,0
+HOLX.US,D,20070529,000000,26.02,26.25,25.73,25.95,6693564,0
+HOLX.US,D,20070530,000000,25.85,26.09,25.71,25.96,4227960,0
+HOLX.US,D,20070531,000000,26.23,27.11,26.12,27.01,9748972,0
+HOLX.US,D,20070601,000000,27.11,27.86,26.96,27.09,6674384,0
+HOLX.US,D,20070604,000000,27.25,27.25,26.7,26.79,3757606,0
+HOLX.US,D,20070605,000000,27,28.03,26.75,27.77,9051468,0
+HOLX.US,D,20070606,000000,27.57,28.04,27.24,27.93,5901590,0
+HOLX.US,D,20070607,000000,27.88,27.9,27.12,27.18,5205114,0
+HOLX.US,D,20070608,000000,27.3,28.25,27.27,28.16,4294780,0
+HOLX.US,D,20070611,000000,28.16,28.3,27.86,28.17,2888076,0
+HOLX.US,D,20070612,000000,27.93,28.07,27.23,27.32,3580482,0
+HOLX.US,D,20070613,000000,27.43,27.73,26.84,27.2,5595062,0
+HOLX.US,D,20070614,000000,27.27,27.49,27.05,27.18,4757694,0
+HOLX.US,D,20070615,000000,27.4,27.86,27.25,27.77,4946780,0
+HOLX.US,D,20070618,000000,27.8,28.15,27.5,27.55,3867534,0
+HOLX.US,D,20070619,000000,27.67,28.12,27.57,28.11,3381886,0
+HOLX.US,D,20070620,000000,28.1,28.46,27.61,27.66,4501092,0
+HOLX.US,D,20070621,000000,27.86,28.24,27.36,28.16,3518334,0
+HOLX.US,D,20070622,000000,28.04,28.38,27.84,27.89,3074376,0
+HOLX.US,D,20070625,000000,27.87,27.89,26.86,27.02,3078566,0
+HOLX.US,D,20070626,000000,27.16,27.59,27.05,27.28,4369798,0
+HOLX.US,D,20070627,000000,27.07,27.73,26.91,27.73,2410608,0
+HOLX.US,D,20070628,000000,27.75,27.89,27.34,27.56,2251186,0
+HOLX.US,D,20070629,000000,27.75,28.07,27.6,27.66,2840564,0
+HOLX.US,D,20070702,000000,27.73,28.48,27.73,28.43,2583144,0
+HOLX.US,D,20070703,000000,28.48,28.73,28.04,28.11,1674698,0
+HOLX.US,D,20070705,000000,28.23,28.27,27.8,28.27,2938952,0
+HOLX.US,D,20070706,000000,28.15,28.41,28,28.23,1590634,0
+HOLX.US,D,20070709,000000,28.16,28.66,28.16,28.45,1730090,0
+HOLX.US,D,20070710,000000,28.25,28.55,28.18,28.33,2596356,0
+HOLX.US,D,20070711,000000,28.32,28.79,28.32,28.77,2159724,0
+HOLX.US,D,20070712,000000,28.8,29.12,28.41,28.98,3587130,0
+HOLX.US,D,20070713,000000,29,29.16,28.89,29.14,4609314,0
+HOLX.US,D,20070716,000000,29,29.04,28.62,28.73,2632000,0
+HOLX.US,D,20070717,000000,28.73,28.73,28.16,28.23,2254972,0
+HOLX.US,D,20070718,000000,28.16,28.2,27.55,28,2957792,0
+HOLX.US,D,20070719,000000,28.07,28.15,27.73,27.82,1256666,0
+HOLX.US,D,20070720,000000,27.77,27.86,27.48,27.7,2490890,0
+HOLX.US,D,20070723,000000,27.71,28.02,27.5,27.89,1707342,0
+HOLX.US,D,20070724,000000,27.8,27.88,27.44,27.44,2693226,0
+HOLX.US,D,20070725,000000,27.8,27.86,27,27.06,2970144,0
+HOLX.US,D,20070726,000000,26.97,26.97,25.7,26.71,7770192,0
+HOLX.US,D,20070727,000000,26.51,26.75,25.93,26.36,4440896,0
+HOLX.US,D,20070730,000000,26.36,26.86,26,26.86,4778042,0
+HOLX.US,D,20070731,000000,27.43,27.66,25.7,25.9,10170674,0
+HOLX.US,D,20070801,000000,26.07,26.15,25.48,25.86,5168626,0
+HOLX.US,D,20070802,000000,26.02,26.49,25.98,26.48,2305102,0
+HOLX.US,D,20070803,000000,26.5,26.7,25.88,25.91,2432922,0
+HOLX.US,D,20070806,000000,26.25,26.5,25.8,26.49,2609446,0
+HOLX.US,D,20070807,000000,26.29,26.56,25.96,26.26,3273510,0
+HOLX.US,D,20070808,000000,26.52,26.64,25.93,26.12,3602874,0
+HOLX.US,D,20070809,000000,25.66,26.59,25.15,25.21,4578472,0
+HOLX.US,D,20070810,000000,25,25.25,23.9,25.13,4944282,0
+HOLX.US,D,20070813,000000,25.25,26.02,25.16,25.21,3233260,0
+HOLX.US,D,20070814,000000,25.5,25.96,25.22,25.59,2845276,0
+HOLX.US,D,20070815,000000,25.48,25.75,24.9,25,3537536,0
+HOLX.US,D,20070816,000000,24.77,24.82,23.75,24.14,7086918,0
+HOLX.US,D,20070817,000000,25,25.02,24.2,25,3570210,0
+HOLX.US,D,20070820,000000,25.05,25.2,24.45,24.69,1689758,0
+HOLX.US,D,20070821,000000,24.67,24.69,24.29,24.69,1826466,0
+HOLX.US,D,20070822,000000,24.71,25.66,24.69,25.66,4473870,0
+HOLX.US,D,20070823,000000,25.82,26.39,25.75,26.29,7371632,0
+HOLX.US,D,20070824,000000,26.25,26.59,26.12,26.56,2422624,0
+HOLX.US,D,20070827,000000,26.48,26.64,26.16,26.42,2626652,0
+HOLX.US,D,20070828,000000,26.2,26.21,25.84,25.85,1880894,0
+HOLX.US,D,20070829,000000,26.05,26.3,25.81,26.25,1271540,0
+HOLX.US,D,20070830,000000,26.03,26.43,25.86,26.32,1920226,0
+HOLX.US,D,20070831,000000,26.57,26.86,26.34,26.57,1769458,0
+HOLX.US,D,20070904,000000,26.52,27.29,26.41,27.08,3484840,0
+HOLX.US,D,20070905,000000,27.02,27.18,26.88,26.99,1893376,0
+HOLX.US,D,20070906,000000,27,27.36,27,27.12,2369982,0
+HOLX.US,D,20070907,000000,26.84,27.16,26.75,27.11,1569942,0
+HOLX.US,D,20070910,000000,27.18,27.27,26.57,26.79,1160672,0
+HOLX.US,D,20070911,000000,26.98,27.05,26.52,26.87,1897928,0
+HOLX.US,D,20070912,000000,26.69,27.27,26.66,27.11,2630184,0
+HOLX.US,D,20070913,000000,27.21,27.56,27.04,27.34,2022188,0
+HOLX.US,D,20070914,000000,27.24,27.53,27.09,27.45,1668286,0
+HOLX.US,D,20070917,000000,27.34,27.5,27.16,27.2,2279106,0
+HOLX.US,D,20070918,000000,27.39,27.52,27.2,27.5,2249600,0
+HOLX.US,D,20070919,000000,27.57,27.62,26.97,27.15,2043754,0
+HOLX.US,D,20070920,000000,27.12,27.53,27,27.42,2712438,0
+HOLX.US,D,20070921,000000,27.66,27.68,27.4,27.52,2962352,0
+HOLX.US,D,20070924,000000,27.9,28.4,27.75,28.06,3550120,0
+HOLX.US,D,20070925,000000,28,29.13,27.98,28.93,4485588,0
+HOLX.US,D,20070926,000000,29.1,29.35,28.95,29.01,5712018,0
+HOLX.US,D,20070927,000000,29.2,29.7,29.08,29.45,3089346,0
+HOLX.US,D,20070928,000000,30.06,31.27,29.89,30.5,9084730,0
+HOLX.US,D,20071001,000000,30.98,32.44,30.66,31.3,13721892,0
+HOLX.US,D,20071002,000000,31.38,32.1,30.93,32,5618462,0
+HOLX.US,D,20071003,000000,31.88,32.44,31.5,32.2,4420848,0
+HOLX.US,D,20071004,000000,32.45,32.45,31.93,32.27,4376366,0
+HOLX.US,D,20071005,000000,32.59,32.8,32.23,32.7,2509132,0
+HOLX.US,D,20071008,000000,32.8,32.81,32.22,32.46,1866090,0
+HOLX.US,D,20071009,000000,32.25,32.83,31.96,32.75,3508036,0
+HOLX.US,D,20071010,000000,32.75,32.75,32.41,32.69,3703040,0
+HOLX.US,D,20071011,000000,32.81,33.92,32.72,33.17,7370408,0
+HOLX.US,D,20071012,000000,33.37,34.28,33.17,34.07,5395642,0
+HOLX.US,D,20071015,000000,34.3,34.62,33.41,33.62,3230268,0
+HOLX.US,D,20071016,000000,33.55,33.95,33.28,33.76,2697552,0
+HOLX.US,D,20071017,000000,34.16,34.49,33.75,33.95,3093270,0
+HOLX.US,D,20071018,000000,33.85,34.13,33.53,33.87,7911120,0
+HOLX.US,D,20071019,000000,33.87,34.02,32.8,32.92,3987020,0
+HOLX.US,D,20071022,000000,32.68,33.65,32.62,32.81,18877720,0
+HOLX.US,D,20071023,000000,32.8,33.93,32.12,33.4,8920954,0
+HOLX.US,D,20071024,000000,33.01,33.74,32.44,33.7,6662018,0
+HOLX.US,D,20071025,000000,33.65,33.75,32.39,33.11,5391032,0
+HOLX.US,D,20071026,000000,33.45,33.45,32.72,32.92,3902416,0
+HOLX.US,D,20071029,000000,32.95,33.58,32.93,33.58,4179092,0
+HOLX.US,D,20071030,000000,33.5,33.53,33.15,33.47,2668748,0
+HOLX.US,D,20071031,000000,33.58,34.13,33.15,33.97,4491892,0
+HOLX.US,D,20071101,000000,33.69,33.84,32.86,32.95,5138364,0
+HOLX.US,D,20071102,000000,33.15,33.58,32.6,33.05,5179218,0
+HOLX.US,D,20071105,000000,33.38,33.55,33.05,33.34,5696654,0
+HOLX.US,D,20071106,000000,32.77,32.8,29.73,32.21,25707588,0
+HOLX.US,D,20071107,000000,31.77,32.56,31.48,31.99,7597760,0
+HOLX.US,D,20071108,000000,31.25,31.7,29.39,31.05,9650758,0
+HOLX.US,D,20071109,000000,30.63,31.79,30.63,31.14,5630984,0
+HOLX.US,D,20071112,000000,31.18,31.65,30.38,30.52,4421236,0
+HOLX.US,D,20071113,000000,30.77,31.91,30.5,31.73,4296254,0
+HOLX.US,D,20071114,000000,31.73,32.49,31.15,32.02,4999820,0
+HOLX.US,D,20071115,000000,31.97,32.88,31.81,32.56,5278438,0
+HOLX.US,D,20071116,000000,32.7,32.73,32.12,32.6,3927898,0
+HOLX.US,D,20071119,000000,32.26,32.85,32.23,32.53,3455806,0
+HOLX.US,D,20071120,000000,32.59,33,31.93,32.7,4065500,0
+HOLX.US,D,20071121,000000,32.54,33,31.54,31.59,3889500,0
+HOLX.US,D,20071123,000000,31.84,32.32,31.28,31.91,1281066,0
+HOLX.US,D,20071126,000000,31.66,32.05,31.08,31.32,3555456,0
+HOLX.US,D,20071127,000000,31.54,32.08,31.3,31.68,4472668,0
+HOLX.US,D,20071128,000000,31.96,32.55,31.83,32.38,5413070,0
+HOLX.US,D,20071129,000000,32.3,33.21,32.08,32.89,3498272,0
+HOLX.US,D,20071130,000000,33.25,33.52,32.7,33.2,6200852,0
+HOLX.US,D,20071203,000000,33.24,33.24,32.16,32.4,2793082,0
+HOLX.US,D,20071204,000000,31.5,31.64,30.73,30.88,21695386,0
+HOLX.US,D,20071205,000000,31.02,31.18,30.75,31.01,20179330,0
+HOLX.US,D,20071206,000000,31,32.15,30.75,32.01,11766696,0
+HOLX.US,D,20071207,000000,32.12,32.33,31.75,32.02,5872538,0
+HOLX.US,D,20071210,000000,32.01,32.48,32.01,32.48,3304396,0
+HOLX.US,D,20071211,000000,32.77,32.78,31.73,31.75,4369896,0
+HOLX.US,D,20071212,000000,32.24,32.5,31.93,32.33,5119544,0
+HOLX.US,D,20071213,000000,31.89,32.29,31.55,32.27,4870596,0
+HOLX.US,D,20071214,000000,32.22,32.82,32,32.6,3961842,0
+HOLX.US,D,20071217,000000,32.57,32.88,31.91,32.54,4361424,0
+HOLX.US,D,20071218,000000,32.91,33.14,32.23,33.11,3618356,0
+HOLX.US,D,20071219,000000,33.11,34.11,33.01,33.76,5281742,0
+HOLX.US,D,20071220,000000,33.7,34.88,33.7,34.75,5506480,0
+HOLX.US,D,20071221,000000,35.23,35.23,34.02,34.74,15170142,0
+HOLX.US,D,20071224,000000,34.95,35.59,34.62,35.52,1805764,0
+HOLX.US,D,20071226,000000,35.26,35.73,35.13,35.64,2235778,0
+HOLX.US,D,20071227,000000,35.73,35.78,34.76,34.91,2548160,0
+HOLX.US,D,20071228,000000,34.96,35.16,34.55,34.83,1638880,0
+HOLX.US,D,20071231,000000,34.62,34.83,34.19,34.32,1857780,0
+HOLX.US,D,20080102,000000,34.47,34.95,33.44,33.76,7603902,0
+HOLX.US,D,20080103,000000,34.11,35.22,33.76,35.16,5878990,0
+HOLX.US,D,20080104,000000,34.9,36.44,34.57,35.56,10297000,0
+HOLX.US,D,20080107,000000,35.5,35.72,34.37,35.26,8416202,0
+HOLX.US,D,20080108,000000,35.34,35.48,34.05,34.05,4834466,0
+HOLX.US,D,20080109,000000,34.02,34.69,33.56,34.16,5705500,0
+HOLX.US,D,20080110,000000,33.93,35.11,33.75,34.87,3579940,0
+HOLX.US,D,20080111,000000,34.9,35.79,34.88,35.18,5468230,0
+HOLX.US,D,20080114,000000,35.49,35.49,34.35,34.5,7240004,0
+HOLX.US,D,20080115,000000,33.84,34.2,33.13,33.55,6773340,0
+HOLX.US,D,20080116,000000,33.65,34.05,33.09,33.31,6011516,0
+HOLX.US,D,20080117,000000,33.41,33.88,32.37,32.69,8969984,0
+HOLX.US,D,20080118,000000,32.85,33.12,31.5,32.09,6945794,0
+HOLX.US,D,20080122,000000,30.59,32,30.59,31.5,7128088,0
+HOLX.US,D,20080123,000000,31.48,32.2,30.18,32.14,6522708,0
+HOLX.US,D,20080124,000000,32.26,32.55,31.51,31.64,4059608,0
+HOLX.US,D,20080125,000000,31.87,32.53,31,31.04,4175300,0
+HOLX.US,D,20080128,000000,31.15,31.25,30.5,30.68,5930068,0
+HOLX.US,D,20080129,000000,30.93,32,30.5,31.8,5893770,0
+HOLX.US,D,20080130,000000,31.78,31.78,30.8,30.9,5360162,0
+HOLX.US,D,20080131,000000,31.5,32.74,30.3,32.18,15315528,0
+HOLX.US,D,20080201,000000,32.49,33.98,32.45,33.72,9249382,0
+HOLX.US,D,20080204,000000,33.8,33.8,33.1,33.55,4298328,0
+HOLX.US,D,20080205,000000,33.01,33.37,31.77,31.88,5023538,0
+HOLX.US,D,20080206,000000,32.03,32.29,30.92,31.05,4705052,0
+HOLX.US,D,20080207,000000,30.77,31.62,30.5,31.2,6298052,0
+HOLX.US,D,20080208,000000,31.3,32.17,31.22,31.89,4750106,0
+HOLX.US,D,20080211,000000,31.88,31.88,31.33,31.6,4476876,0
+HOLX.US,D,20080212,000000,31.73,31.99,30.84,30.96,4225268,0
+HOLX.US,D,20080213,000000,31.41,31.52,30.93,31.2,4754916,0
+HOLX.US,D,20080214,000000,31.62,31.7,30.95,31.12,4804350,0
+HOLX.US,D,20080215,000000,30.91,31.4,30.81,31.2,4878468,0
+HOLX.US,D,20080219,000000,31.43,31.68,30.55,30.71,3748728,0
+HOLX.US,D,20080220,000000,30.52,30.95,30.41,30.94,3612494,0
+HOLX.US,D,20080221,000000,31,31.34,29.33,29.78,7917170,0
+HOLX.US,D,20080222,000000,30,30.5,28.86,29.36,5585644,0
+HOLX.US,D,20080225,000000,29.24,30.01,29.05,29.91,4174850,0
+HOLX.US,D,20080226,000000,29.71,31.12,29.65,30.75,6092736,0
+HOLX.US,D,20080227,000000,30.62,31.8,30.23,31.02,4729214,0
+HOLX.US,D,20080228,000000,31,31.07,30.45,30.71,3168828,0
+HOLX.US,D,20080229,000000,30.27,30.68,29.64,30.16,5675176,0
+HOLX.US,D,20080303,000000,30,30.3,28.61,29.04,7633432,0
+HOLX.US,D,20080304,000000,28.73,29.23,28.25,28.73,4982166,0
+HOLX.US,D,20080305,000000,28.9,29.42,28.8,29.16,5366398,0
+HOLX.US,D,20080306,000000,29.31,29.66,28.14,28.15,4778994,0
+HOLX.US,D,20080307,000000,27.84,28,26.75,27.25,8583056,0
+HOLX.US,D,20080310,000000,27.38,27.38,25.73,25.81,7055072,0
+HOLX.US,D,20080311,000000,26.39,27.1,25.88,27.1,6096108,0
+HOLX.US,D,20080312,000000,27.27,27.3,26.56,26.84,4674372,0
+HOLX.US,D,20080313,000000,26.28,28.16,26.07,27.81,7596146,0
+HOLX.US,D,20080314,000000,28.25,28.31,27.09,27.38,6218048,0
+HOLX.US,D,20080317,000000,26.96,27.54,26.69,26.7,4837156,0
+HOLX.US,D,20080318,000000,27.27,28.06,26.7,27.95,4808632,0
+HOLX.US,D,20080319,000000,28.26,29.45,27.59,27.59,3673156,0
+HOLX.US,D,20080320,000000,27.91,28.82,27.33,28.66,7873812,0
+HOLX.US,D,20080324,000000,28.96,29.36,28.66,29.18,3691796,0
+HOLX.US,D,20080325,000000,29.45,29.45,28.93,29.29,3507876,0
+HOLX.US,D,20080326,000000,29,29.32,28.39,28.87,2507908,0
+HOLX.US,D,20080327,000000,29.04,29.18,28.45,28.64,2834482,0
+HOLX.US,D,20080328,000000,28.75,28.77,27.72,27.8,3216780,0
+HOLX.US,D,20080331,000000,27.8,28.32,27.05,27.8,3813908,0
+HOLX.US,D,20080401,000000,28.22,29.93,27.93,29.68,7039202,0
+HOLX.US,D,20080402,000000,29.46,29.99,28.64,29.5,3081836,0
+HOLX.US,D,20080403,000000,29.42,30.18,29.03,30.03,2819054,0
+HOLX.US,D,20080404,000000,30.07,30.91,29.95,30.27,3679310,0
+HOLX.US,D,20080407,000000,30.75,30.99,30.2,30.37,2255393,0
+HOLX.US,D,20080408,000000,30.05,30.7,29.9,30.42,1988797,0
+HOLX.US,D,20080409,000000,30.61,30.65,29.15,29.47,2824549,0
+HOLX.US,D,20080410,000000,29.35,29.8,29.15,29.63,3278289,0
+HOLX.US,D,20080411,000000,28.84,28.89,27.53,27.96,7057020,0
+HOLX.US,D,20080414,000000,28,28.03,26.6,27.05,5143581,0
+HOLX.US,D,20080415,000000,27.23,27.3,26.08,26.38,4601339,0
+HOLX.US,D,20080416,000000,26.81,28.15,26.55,27.97,7565543,0
+HOLX.US,D,20080417,000000,28.47,28.47,27.31,27.87,3111616,0
+HOLX.US,D,20080418,000000,28.37,28.48,27.22,27.57,4890264,0
+HOLX.US,D,20080421,000000,27.35,27.72,26.91,27.67,4638378,0
+HOLX.US,D,20080422,000000,27.18,27.54,26.75,27.15,3763624,0
+HOLX.US,D,20080423,000000,27.25,28.29,26.95,28.29,3679666,0
+HOLX.US,D,20080424,000000,28.42,29.33,27.95,28.98,4755086,0
+HOLX.US,D,20080425,000000,29.18,29.32,28.5,29.14,2355023,0
+HOLX.US,D,20080428,000000,29.05,29.5,28.69,29.23,2111080,0
+HOLX.US,D,20080429,000000,28.83,30.09,28.83,29.96,3827979,0
+HOLX.US,D,20080430,000000,30.03,30.16,29.03,29.19,4751025,0
+HOLX.US,D,20080501,000000,24.17,26.36,21.25,23.75,54309345,0
+HOLX.US,D,20080502,000000,24.73,24.87,22.66,22.85,16804150,0
+HOLX.US,D,20080505,000000,22.76,22.85,21.51,21.97,15929768,0
+HOLX.US,D,20080506,000000,21.81,22.34,21.3,22.1,19055570,0
+HOLX.US,D,20080507,000000,21.68,23.55,21.68,22.62,14727178,0
+HOLX.US,D,20080508,000000,22.59,23.09,22.4,22.69,13296821,0
+HOLX.US,D,20080509,000000,22.52,22.68,22.04,22.18,10404363,0
+HOLX.US,D,20080512,000000,22.39,22.56,21.87,22.06,9184172,0
+HOLX.US,D,20080513,000000,21.88,22.15,21.42,21.58,9806511,0
+HOLX.US,D,20080514,000000,21.63,21.76,21.14,21.25,11827252,0
+HOLX.US,D,20080515,000000,21.18,21.38,20.7,21,10350114,0
+HOLX.US,D,20080516,000000,21.15,21.19,20.65,20.93,13122538,0
+HOLX.US,D,20080519,000000,20.4,22.35,20.15,21.77,14673664,0
+HOLX.US,D,20080520,000000,21.55,22.25,21.45,22.09,9610736,0
+HOLX.US,D,20080521,000000,22.44,22.93,22.23,22.4,9829223,0
+HOLX.US,D,20080522,000000,22.61,22.99,22.45,22.74,5856429,0
+HOLX.US,D,20080523,000000,22.88,23.98,22.74,23.61,9186448,0
+HOLX.US,D,20080527,000000,23.7,24.03,23.23,23.68,4910655,0
+HOLX.US,D,20080528,000000,23.98,24.24,23.66,24.15,7617289,0
+HOLX.US,D,20080529,000000,23.55,24.54,23.55,24.25,5383522,0
+HOLX.US,D,20080530,000000,24.25,24.51,23.83,24.03,6899218,0
+HOLX.US,D,20080602,000000,24.04,24.24,23.38,23.59,6464779,0
+HOLX.US,D,20080603,000000,23.75,24.22,23.37,24.04,5371913,0
+HOLX.US,D,20080604,000000,23.9,24.51,23.79,24.5,7498413,0
+HOLX.US,D,20080605,000000,24.5,24.51,23.93,24.17,5877512,0
+HOLX.US,D,20080606,000000,24.13,24.13,23.4,23.41,3934621,0
+HOLX.US,D,20080609,000000,23.35,23.35,21.94,23.19,11515857,0
+HOLX.US,D,20080610,000000,22.91,24,22.7,23.79,7289126,0
+HOLX.US,D,20080611,000000,23.72,23.8,23,23.22,6497713,0
+HOLX.US,D,20080612,000000,23.48,23.95,23.13,23.3,6774633,0
+HOLX.US,D,20080613,000000,23.35,23.8,23.03,23.72,5747838,0
+HOLX.US,D,20080616,000000,23.8,23.91,23.4,23.5,4523036,0
+HOLX.US,D,20080617,000000,23.72,23.78,23.36,23.54,4634970,0
+HOLX.US,D,20080618,000000,23.31,23.53,22.85,23.08,4790702,0
+HOLX.US,D,20080619,000000,22.93,23.4,22.88,23.3,3372178,0
+HOLX.US,D,20080620,000000,23.28,23.47,22.68,22.96,5838640,0
+HOLX.US,D,20080623,000000,22.97,23.07,22.58,22.62,3743867,0
+HOLX.US,D,20080624,000000,22.29,22.51,21.72,22.11,5832543,0
+HOLX.US,D,20080625,000000,22.18,22.99,22.08,22.74,4106345,0
+HOLX.US,D,20080626,000000,22.25,22.63,21.7,22.07,6567561,0
+HOLX.US,D,20080627,000000,22.12,22.39,21.49,22.02,29417045,0
+HOLX.US,D,20080630,000000,21.69,22.19,21.33,21.8,5488186,0
+HOLX.US,D,20080701,000000,21.65,22.69,21.5,22.58,6587051,0
+HOLX.US,D,20080702,000000,22.72,22.72,22.01,22.02,4011410,0
+HOLX.US,D,20080703,000000,22.02,22.25,21.56,21.6,2384802,0
+HOLX.US,D,20080707,000000,21.66,21.77,20.91,21.56,4294069,0
+HOLX.US,D,20080708,000000,21.48,22.9,21.37,22.62,6433409,0
+HOLX.US,D,20080709,000000,22.64,23.52,22.46,22.54,4958416,0
+HOLX.US,D,20080710,000000,22.74,22.95,21.72,22.47,5022234,0
+HOLX.US,D,20080711,000000,21.93,23.02,21.63,22.57,4818442,0
+HOLX.US,D,20080714,000000,22.85,22.98,22.06,22.55,3870704,0
+HOLX.US,D,20080715,000000,22.55,23.62,22.32,23.3,10182921,0
+HOLX.US,D,20080716,000000,23.59,24,23.44,23.82,5633232,0
+HOLX.US,D,20080717,000000,23.83,24.17,23.56,23.97,3396679,0
+HOLX.US,D,20080718,000000,24.03,24.2,23.51,23.97,4394073,0
+HOLX.US,D,20080721,000000,23.96,24.03,23.52,23.79,2491117,0
+HOLX.US,D,20080722,000000,23.99,24.18,23.58,23.82,4751338,0
+HOLX.US,D,20080723,000000,24.05,24.22,23.54,23.68,4879491,0
+HOLX.US,D,20080724,000000,23.6,23.72,22.96,23.12,5095593,0
+HOLX.US,D,20080725,000000,23.2,23.62,22.93,23.61,4240381,0
+HOLX.US,D,20080728,000000,23.24,23.56,22.85,22.93,2664723,0
+HOLX.US,D,20080729,000000,22.91,23.52,22.84,23.44,5493245,0
+HOLX.US,D,20080730,000000,23.41,23.48,21.8,22.85,9494285,0
+HOLX.US,D,20080731,000000,19.13,19.92,18.18,18.47,38651472,0
+HOLX.US,D,20080801,000000,18.33,18.94,18.13,18.63,11033823,0
+HOLX.US,D,20080804,000000,18.41,18.72,18.02,18.17,5765569,0
+HOLX.US,D,20080805,000000,18.44,18.82,18.13,18.8,9304803,0
+HOLX.US,D,20080806,000000,18.72,19.78,18.45,19.56,7397198,0
+HOLX.US,D,20080807,000000,19.35,20.3,19.27,19.88,9502657,0
+HOLX.US,D,20080808,000000,20.3,20.84,20.2,20.7,6546971,0
+HOLX.US,D,20080811,000000,20.63,21.12,20.32,21.08,6797157,0
+HOLX.US,D,20080812,000000,21.11,21.6,20.68,20.95,6719788,0
+HOLX.US,D,20080813,000000,21.25,21.38,19.98,20.36,7573329,0
+HOLX.US,D,20080814,000000,20.4,20.53,20.04,20.18,5400421,0
+HOLX.US,D,20080815,000000,20.27,20.34,19.95,20.11,5456103,0
+HOLX.US,D,20080818,000000,20.22,20.65,19.98,20.13,4517987,0
+HOLX.US,D,20080819,000000,20.01,20.63,20,20.41,3655452,0
+HOLX.US,D,20080820,000000,20.56,20.8,19.93,20.21,3248107,0
+HOLX.US,D,20080821,000000,20.05,20.38,19.94,20.25,2543309,0
+HOLX.US,D,20080822,000000,20.59,20.67,20.04,20.67,3344272,0
+HOLX.US,D,20080825,000000,20.4,20.5,20.12,20.3,2244493,0
+HOLX.US,D,20080826,000000,20.35,20.6,20.19,20.56,2107663,0
+HOLX.US,D,20080827,000000,20.68,21.26,20.4,20.94,3916150,0
+HOLX.US,D,20080828,000000,21.15,21.46,20.98,21.42,3124133,0
+HOLX.US,D,20080829,000000,21.3,21.71,21.03,21.22,1899135,0
+HOLX.US,D,20080902,000000,21.56,21.86,20.26,20.49,5762814,0
+HOLX.US,D,20080903,000000,20.47,20.6,19.66,20,7164950,0
+HOLX.US,D,20080904,000000,19.88,19.9,19.11,19.18,5292473,0
+HOLX.US,D,20080905,000000,19.03,19.9,18.91,19.81,5827814,0
+HOLX.US,D,20080908,000000,19.9,20.04,19.14,19.38,4047456,0
+HOLX.US,D,20080909,000000,19.39,19.48,18.49,18.62,5915379,0
+HOLX.US,D,20080910,000000,18.91,18.91,17.9,18.3,8602191,0
+HOLX.US,D,20080911,000000,18,18.83,17.83,18.82,6215457,0
+HOLX.US,D,20080912,000000,18.7,20.15,18.53,19.81,11246812,0
+HOLX.US,D,20080915,000000,19.01,19.75,19,19.32,5481173,0
+HOLX.US,D,20080916,000000,19.49,19.85,18.79,19.57,5713330,0
+HOLX.US,D,20080917,000000,19.46,19.74,18.89,18.96,7411157,0
+HOLX.US,D,20080918,000000,19.18,20.13,18.75,20.13,6801335,0
+HOLX.US,D,20080919,000000,20.34,20.75,19.12,19.66,7544544,0
+HOLX.US,D,20080922,000000,19.28,19.66,18.97,19.12,5541903,0
+HOLX.US,D,20080923,000000,19.08,19.78,18.96,19.48,5718145,0
+HOLX.US,D,20080924,000000,19.4,19.87,19.25,19.71,4578428,0
+HOLX.US,D,20080925,000000,19.68,20.1,19.52,19.99,5096665,0
+HOLX.US,D,20080926,000000,19.94,20.12,19.44,20,4756070,0
+HOLX.US,D,20080929,000000,19.73,19.95,18.75,18.77,5996957,0
+HOLX.US,D,20080930,000000,19.17,19.38,18.79,19.33,4978507,0
+HOLX.US,D,20081001,000000,19.09,19.15,18.02,18.46,4331882,0
+HOLX.US,D,20081002,000000,18.4,18.83,17.51,17.75,6605844,0
+HOLX.US,D,20081003,000000,17.88,18.14,16.66,16.76,6212477,0
+HOLX.US,D,20081006,000000,16.49,16.49,15,16.13,8912269,0
+HOLX.US,D,20081007,000000,15.98,16.29,15.32,15.37,5024311,0
+HOLX.US,D,20081008,000000,14.79,16.8,14.5,16.19,8018773,0
+HOLX.US,D,20081009,000000,15.81,16.53,14.22,14.69,7276628,0
+HOLX.US,D,20081010,000000,14.16,15.24,13.3,14.59,10472005,0
+HOLX.US,D,20081013,000000,15.3,16.33,15.19,16.2,4271925,0
+HOLX.US,D,20081014,000000,16.55,17,15.21,15.42,5577713,0
+HOLX.US,D,20081015,000000,15.16,15.44,14.19,14.41,5270921,0
+HOLX.US,D,20081016,000000,14.51,14.75,13.21,14.63,5406256,0
+HOLX.US,D,20081017,000000,14.26,14.96,13.84,14.1,4322423,0
+HOLX.US,D,20081020,000000,14.49,14.88,14.13,14.7,2908068,0
+HOLX.US,D,20081021,000000,14.55,14.7,14.09,14.34,4042660,0
+HOLX.US,D,20081022,000000,14.06,14.18,13.62,13.81,3828075,0
+HOLX.US,D,20081023,000000,13.81,13.94,12.49,13.06,7702688,0
+HOLX.US,D,20081024,000000,12.17,12.75,11.33,12.72,5262929,0
+HOLX.US,D,20081027,000000,12.52,12.59,11.28,11.42,6389461,0
+HOLX.US,D,20081028,000000,11.4,11.73,10.54,11.49,8815167,0
+HOLX.US,D,20081029,000000,11.5,11.76,11.02,11.33,10323291,0
+HOLX.US,D,20081030,000000,11.49,12.19,11.4,11.9,5941446,0
+HOLX.US,D,20081031,000000,11.81,12.41,11.46,12.24,4649574,0
+HOLX.US,D,20081103,000000,12.16,12.8,11.83,12.59,5049241,0
+HOLX.US,D,20081104,000000,12.71,13.96,12.65,13.64,5060715,0
+HOLX.US,D,20081105,000000,13.56,13.89,13.12,13.12,3321523,0
+HOLX.US,D,20081106,000000,13,13.35,12.39,12.39,3681614,0
+HOLX.US,D,20081107,000000,12.6,13.35,12.37,12.79,4163748,0
+HOLX.US,D,20081110,000000,12.87,13.5,12.3,12.49,3582157,0
+HOLX.US,D,20081111,000000,12.25,12.65,11.46,12.53,5677333,0
+HOLX.US,D,20081112,000000,12.18,14,12.15,12.99,9544179,0
+HOLX.US,D,20081113,000000,13,14.56,12.77,14.5,8427604,0
+HOLX.US,D,20081114,000000,14.23,14.93,14,14.14,5229100,0
+HOLX.US,D,20081117,000000,13.59,13.98,13.27,13.28,4013701,0
+HOLX.US,D,20081118,000000,13.3,14.11,13.17,13.58,4284989,0
+HOLX.US,D,20081119,000000,13.34,14.16,12.88,12.89,4001076,0
+HOLX.US,D,20081120,000000,12.65,12.79,11.7,11.73,4928159,0
+HOLX.US,D,20081121,000000,11.85,12.02,11.03,11.84,6489953,0
+HOLX.US,D,20081124,000000,12.1,13.68,12.07,13.51,6004321,0
+HOLX.US,D,20081125,000000,13.06,14.14,12.82,13.95,5702199,0
+HOLX.US,D,20081126,000000,13.72,14.75,12.98,14.61,3973560,0
+HOLX.US,D,20081128,000000,14.45,14.52,13.79,14.06,1469003,0
+HOLX.US,D,20081201,000000,13.78,13.82,12.13,12.21,5303052,0
+HOLX.US,D,20081202,000000,12.26,12.82,12.03,12.53,4614750,0
+HOLX.US,D,20081203,000000,12.28,13.03,12.22,12.92,5052963,0
+HOLX.US,D,20081204,000000,12.75,12.91,11.52,11.81,5042277,0
+HOLX.US,D,20081205,000000,11.72,12.81,11.5,12.8,4366556,0
+HOLX.US,D,20081208,000000,13.23,13.73,12.86,13.07,7839566,0
+HOLX.US,D,20081209,000000,13.16,13.23,12.66,13.01,7538773,0
+HOLX.US,D,20081210,000000,13.14,13.41,12.87,13.08,5333258,0
+HOLX.US,D,20081211,000000,12.91,13.23,12.63,12.79,5107874,0
+HOLX.US,D,20081212,000000,12.89,13.18,12.58,13.1,5287179,0
+HOLX.US,D,20081215,000000,13.21,13.22,12.6,12.82,6791236,0
+HOLX.US,D,20081216,000000,12.97,13.3,12.82,13.29,6815299,0
+HOLX.US,D,20081217,000000,13.11,13.86,13.01,13.52,3228955,0
+HOLX.US,D,20081218,000000,13.89,14.01,13.18,13.39,3515777,0
+HOLX.US,D,20081219,000000,13.4,13.54,12.9,13.01,6367555,0
+HOLX.US,D,20081222,000000,13.04,13.09,12.21,12.55,2145904,0
+HOLX.US,D,20081223,000000,12.41,13.09,12.33,12.46,2591255,0
+HOLX.US,D,20081224,000000,12.55,12.62,12.16,12.52,677189,0
+HOLX.US,D,20081226,000000,12.4,12.55,12.2,12.39,724453,0
+HOLX.US,D,20081229,000000,12.37,12.5,11.68,11.78,3128636,0
+HOLX.US,D,20081230,000000,12.23,12.46,11.85,12.42,3191533,0
+HOLX.US,D,20081231,000000,12.45,13.22,12.37,13.07,2925987,0
+HOLX.US,D,20090102,000000,13.03,13.22,12.66,13,3529695,0
+HOLX.US,D,20090105,000000,12.66,12.87,12.27,12.48,5831507,0
+HOLX.US,D,20090106,000000,12.48,12.98,12.38,12.49,4448923,0
+HOLX.US,D,20090107,000000,12.4,12.5,11.99,12.14,3444497,0
+HOLX.US,D,20090108,000000,11.98,12.13,11.28,11.43,6531884,0
+HOLX.US,D,20090109,000000,10.84,11.2,10.34,10.9,10154451,0
+HOLX.US,D,20090112,000000,12.1,13.3,11.7,12.33,13428064,0
+HOLX.US,D,20090113,000000,12.35,13.11,11.98,12.94,7889745,0
+HOLX.US,D,20090114,000000,12.77,12.89,12.2,12.31,3462213,0
+HOLX.US,D,20090115,000000,12.31,12.46,11.64,12.23,3848396,0
+HOLX.US,D,20090116,000000,12.39,12.49,11.95,12.27,2831036,0
+HOLX.US,D,20090120,000000,12.12,12.33,11.23,11.26,4759594,0
+HOLX.US,D,20090121,000000,11.57,11.7,11.24,11.69,3357148,0
+HOLX.US,D,20090122,000000,11.57,11.85,11.23,11.73,3283395,0
+HOLX.US,D,20090123,000000,11.47,11.6,11.14,11.41,3513633,0
+HOLX.US,D,20090126,000000,11.34,11.91,11.34,11.54,2465159,0
+HOLX.US,D,20090127,000000,11.58,12.03,11.53,11.99,2704510,0
+HOLX.US,D,20090128,000000,12.11,12.36,11.85,12.19,3766087,0
+HOLX.US,D,20090129,000000,11.92,12.12,11.57,11.79,2857612,0
+HOLX.US,D,20090130,000000,11.9,12.07,11.64,11.79,3517623,0
+HOLX.US,D,20090202,000000,11.99,12.13,11.6,11.97,4729656,0
+HOLX.US,D,20090203,000000,11.95,13.3,11.9,12.8,11643711,0
+HOLX.US,D,20090204,000000,12.74,13.44,12.6,13.02,6181242,0
+HOLX.US,D,20090205,000000,12.86,14.09,12.79,13.82,6502122,0
+HOLX.US,D,20090206,000000,13.78,14.22,13.63,14.14,3142676,0
+HOLX.US,D,20090209,000000,14.07,14.52,14.06,14.29,3085338,0
+HOLX.US,D,20090210,000000,14.1,14.2,13.25,13.37,7720959,0
+HOLX.US,D,20090211,000000,13.57,13.94,13.54,13.7,2807490,0
+HOLX.US,D,20090212,000000,13.56,14.4,13.56,14.19,3868321,0
+HOLX.US,D,20090213,000000,14.23,14.48,14.02,14.18,2727203,0
+HOLX.US,D,20090217,000000,13.18,13.73,12.88,13.49,4315725,0
+HOLX.US,D,20090218,000000,13.56,13.68,13.09,13.42,2754869,0
+HOLX.US,D,20090219,000000,13.48,13.59,12.92,13,3947938,0
+HOLX.US,D,20090220,000000,12.86,12.99,11.94,12.27,8027788,0
+HOLX.US,D,20090223,000000,12.38,12.5,11.98,12.09,4061409,0
+HOLX.US,D,20090224,000000,12.18,12.6,11.95,12.39,4107583,0
+HOLX.US,D,20090225,000000,12.28,12.38,12,12.13,3714495,0
+HOLX.US,D,20090226,000000,12.2,12.35,11.63,11.69,3969066,0
+HOLX.US,D,20090227,000000,11.89,11.98,11.27,11.32,4670942,0
+HOLX.US,D,20090302,000000,11.02,11.16,9.92,10.09,9405422,0
+HOLX.US,D,20090303,000000,10.11,10.49,9.97,10.17,5426054,0
+HOLX.US,D,20090304,000000,10.43,10.85,10.1,10.63,4178740,0
+HOLX.US,D,20090305,000000,10.38,10.45,9.54,9.62,5492169,0
+HOLX.US,D,20090306,000000,9.92,9.93,9.42,9.7,5219726,0
+HOLX.US,D,20090309,000000,9.54,10.03,9.31,9.39,4259538,0
+HOLX.US,D,20090310,000000,9.57,10.32,9.51,10.28,4538061,0
+HOLX.US,D,20090311,000000,10.19,10.41,9.8,9.95,3213548,0
+HOLX.US,D,20090312,000000,9.94,10.63,9.71,10.58,3772777,0
+HOLX.US,D,20090313,000000,11.88,11.91,11.25,11.84,5981378,0
+HOLX.US,D,20090316,000000,12.19,12.3,11.32,11.34,3652158,0
+HOLX.US,D,20090317,000000,11.65,11.83,11.13,11.83,3048117,0
+HOLX.US,D,20090318,000000,11.5,12.59,11.5,12.39,4316010,0
+HOLX.US,D,20090319,000000,12.48,12.54,12,12.12,2681544,0
+HOLX.US,D,20090320,000000,12.3,12.43,11.77,11.92,2647294,0
+HOLX.US,D,20090323,000000,12.34,13.07,12.17,13.07,3217756,0
+HOLX.US,D,20090324,000000,12.81,13.3,12.72,13.03,2604155,0
+HOLX.US,D,20090325,000000,13.09,14.01,12.94,13.33,4627097,0
+HOLX.US,D,20090326,000000,13.54,13.98,13.34,13.97,3738124,0
+HOLX.US,D,20090327,000000,13.76,13.88,13.31,13.49,3067729,0
+HOLX.US,D,20090330,000000,13.29,13.4,12.74,12.97,2111674,0
+HOLX.US,D,20090331,000000,13,13.42,13,13.09,2532024,0
+HOLX.US,D,20090401,000000,12.88,13,12.11,12.68,5043937,0
+HOLX.US,D,20090402,000000,12.9,13.97,12.81,13.66,6352833,0
+HOLX.US,D,20090403,000000,13.2,13.7,13.06,13.52,3804461,0
+HOLX.US,D,20090406,000000,13.15,13.58,13.15,13.57,2739814,0
+HOLX.US,D,20090407,000000,13.37,13.88,13.15,13.46,3236782,0
+HOLX.US,D,20090408,000000,13.61,13.77,13.3,13.63,1638169,0
+HOLX.US,D,20090409,000000,13.82,14.39,13.69,14.05,3006430,0
+HOLX.US,D,20090413,000000,13.97,14.27,13.7,13.83,3578643,0
+HOLX.US,D,20090414,000000,13.74,14.11,13.6,13.91,3048176,0
+HOLX.US,D,20090415,000000,13.85,14.28,13.77,14.03,3071068,0
+HOLX.US,D,20090416,000000,14.26,14.57,14.02,14.42,2323742,0
+HOLX.US,D,20090417,000000,14.12,15,14.12,14.91,2920170,0
+HOLX.US,D,20090420,000000,14.64,14.86,14.15,14.23,2303835,0
+HOLX.US,D,20090421,000000,14.28,14.55,13.84,14.08,3117085,0
+HOLX.US,D,20090422,000000,13.92,14.39,13.83,14.1,2339643,0
+HOLX.US,D,20090423,000000,14,14.23,13.58,13.8,2364992,0
+HOLX.US,D,20090424,000000,13.91,14.39,13.67,14.3,2642844,0
+HOLX.US,D,20090427,000000,14.12,14.63,14.09,14.24,2755724,0
+HOLX.US,D,20090428,000000,14.09,14.6,14.08,14.28,1893843,0
+HOLX.US,D,20090429,000000,14.48,15.16,14.26,14.98,2719627,0
+HOLX.US,D,20090430,000000,15.16,15.91,14.53,14.86,5032210,0
+HOLX.US,D,20090501,000000,14.52,15.16,14.41,15.09,2786918,0
+HOLX.US,D,20090504,000000,15.27,15.72,15.1,15.6,3994007,0
+HOLX.US,D,20090505,000000,12.11,12.63,11.78,12.45,32017211,0
+HOLX.US,D,20090506,000000,12.51,12.68,11.97,12.21,10149466,0
+HOLX.US,D,20090507,000000,12.46,12.46,11.99,12.1,5585948,0
+HOLX.US,D,20090508,000000,12.23,12.45,12.08,12.14,5614926,0
+HOLX.US,D,20090511,000000,12.1,12.54,12.01,12.44,4727480,0
+HOLX.US,D,20090512,000000,12.23,12.48,11.95,11.99,5176952,0
+HOLX.US,D,20090513,000000,11.99,12.12,11.89,11.9,5470071,0
+HOLX.US,D,20090514,000000,12.01,12.18,11.69,12.06,9294254,0
+HOLX.US,D,20090515,000000,12.01,12.09,11.68,11.71,4258353,0
+HOLX.US,D,20090518,000000,11.77,12,11.64,11.7,4657100,0
+HOLX.US,D,20090519,000000,11.62,12.05,11.6,11.9,3926369,0
+HOLX.US,D,20090520,000000,11.8,12.35,11.8,11.93,3400833,0
+HOLX.US,D,20090521,000000,11.9,12.16,11.53,11.72,3633249,0
+HOLX.US,D,20090522,000000,11.74,11.98,11.6,11.73,2857224,0
+HOLX.US,D,20090526,000000,11.36,12.11,11.36,12.11,4141907,0
+HOLX.US,D,20090527,000000,12.12,12.49,11.86,12.28,5346724,0
+HOLX.US,D,20090528,000000,12.4,12.89,12.1,12.39,4957244,0
+HOLX.US,D,20090529,000000,12.64,12.67,12.27,12.67,2939858,0
+HOLX.US,D,20090601,000000,12.98,13.38,12.86,13.33,4993064,0
+HOLX.US,D,20090602,000000,13.2,13.98,13.08,13.75,6186247,0
+HOLX.US,D,20090603,000000,13.75,13.95,13.55,13.75,4863101,0
+HOLX.US,D,20090604,000000,13.74,13.87,13.45,13.56,2278735,0
+HOLX.US,D,20090605,000000,13.58,13.81,13.38,13.66,3294628,0
+HOLX.US,D,20090608,000000,13.44,13.73,13.22,13.49,2333384,0
+HOLX.US,D,20090609,000000,13.61,13.85,13.5,13.77,2701136,0
+HOLX.US,D,20090610,000000,13.9,13.98,13.46,13.63,3199077,0
+HOLX.US,D,20090611,000000,13.78,14.48,13.66,14.36,4163768,0
+HOLX.US,D,20090612,000000,14.24,14.24,13.8,14.03,4520918,0
+HOLX.US,D,20090615,000000,13.95,13.95,13.11,13.44,3568468,0
+HOLX.US,D,20090616,000000,13.53,13.9,13.27,13.33,3553596,0
+HOLX.US,D,20090617,000000,13.43,13.78,13.29,13.69,2942864,0
+HOLX.US,D,20090618,000000,13.61,14.04,13.56,13.9,2362604,0
+HOLX.US,D,20090619,000000,14.12,14.59,14.11,14.19,2830008,0
+HOLX.US,D,20090622,000000,13.92,13.92,13.52,13.63,2594346,0
+HOLX.US,D,20090623,000000,13.65,13.94,13.5,13.79,2386387,0
+HOLX.US,D,20090624,000000,13.85,14.18,13.72,14.03,1976856,0
+HOLX.US,D,20090625,000000,13.92,14.49,13.57,14.29,2372770,0
+HOLX.US,D,20090626,000000,14.17,14.47,13.85,14.42,4258965,0
+HOLX.US,D,20090629,000000,14.38,14.46,14.12,14.2,2907778,0
+HOLX.US,D,20090630,000000,14.25,14.35,14,14.25,2870070,0
+HOLX.US,D,20090701,000000,14.29,14.33,13.84,13.92,4099546,0
+HOLX.US,D,20090702,000000,13.81,13.81,13.47,13.65,2432101,0
+HOLX.US,D,20090706,000000,13.57,13.74,13.37,13.65,2430070,0
+HOLX.US,D,20090707,000000,13.72,13.77,13.17,13.18,3549891,0
+HOLX.US,D,20090708,000000,13.28,13.34,12.87,13.04,2755542,0
+HOLX.US,D,20090709,000000,13.06,13.06,12.74,12.83,2972085,0
+HOLX.US,D,20090710,000000,12.75,12.99,12.61,12.74,3765476,0
+HOLX.US,D,20090713,000000,12.72,13.15,12.52,13.06,2544711,0
+HOLX.US,D,20090714,000000,13,13.17,12.85,13,2368189,0
+HOLX.US,D,20090715,000000,13.06,13.64,13.02,13.51,3388483,0
+HOLX.US,D,20090716,000000,13.43,13.78,13.35,13.68,3118819,0
+HOLX.US,D,20090717,000000,13.78,13.8,13.43,13.56,2835660,0
+HOLX.US,D,20090720,000000,13.62,13.7,13.42,13.64,2693093,0
+HOLX.US,D,20090721,000000,13.63,14.04,13.46,14.03,4033319,0
+HOLX.US,D,20090722,000000,13.92,13.97,13.61,13.76,2717758,0
+HOLX.US,D,20090723,000000,13.7,14.37,13.58,14.22,2792953,0
+HOLX.US,D,20090724,000000,14.05,14.66,14.01,14.64,2170085,0
+HOLX.US,D,20090727,000000,14.56,14.76,14.38,14.7,1640845,0
+HOLX.US,D,20090728,000000,14.66,14.91,14.34,14.67,2182087,0
+HOLX.US,D,20090729,000000,14.64,14.89,14.5,14.85,3326309,0
+HOLX.US,D,20090730,000000,15,15.02,14.64,14.73,2835257,0
+HOLX.US,D,20090731,000000,14.76,14.97,14.63,14.69,3341051,0
+HOLX.US,D,20090803,000000,14.7,15.09,14.58,14.83,5400954,0
+HOLX.US,D,20090804,000000,14.11,14.88,14.09,14.86,5890153,0
+HOLX.US,D,20090805,000000,14.83,15,14.53,14.75,4243728,0
+HOLX.US,D,20090806,000000,14.74,14.81,14.27,14.32,3261622,0
+HOLX.US,D,20090807,000000,14.49,14.68,14.23,14.31,3861900,0
+HOLX.US,D,20090810,000000,14.25,14.77,14.25,14.47,3725738,0
+HOLX.US,D,20090811,000000,14.4,14.52,14.18,14.27,3855139,0
+HOLX.US,D,20090812,000000,14.28,14.98,14.15,14.8,4710168,0
+HOLX.US,D,20090813,000000,14.91,14.91,14.52,14.85,2728415,0
+HOLX.US,D,20090814,000000,14.67,15.18,14.61,15.14,5360883,0
+HOLX.US,D,20090817,000000,14.9,14.98,14.67,14.84,4342117,0
+HOLX.US,D,20090818,000000,15,15.2,14.68,15.18,3459648,0
+HOLX.US,D,20090819,000000,15,15.75,14.94,15.66,5739012,0
+HOLX.US,D,20090820,000000,15.61,15.78,15.5,15.71,3182314,0
+HOLX.US,D,20090821,000000,15.83,16.06,15.71,15.87,3735814,0
+HOLX.US,D,20090824,000000,15.87,16.08,15.78,16.02,3411340,0
+HOLX.US,D,20090825,000000,15.95,16.41,15.95,16.33,3309474,0
+HOLX.US,D,20090826,000000,16.42,16.42,16.08,16.22,4723665,0
+HOLX.US,D,20090827,000000,16.35,16.62,15.87,16.47,4106035,0
+HOLX.US,D,20090828,000000,16.64,16.64,16.2,16.43,2472806,0
+HOLX.US,D,20090831,000000,16.29,16.54,15.96,16.46,4413032,0
+HOLX.US,D,20090901,000000,16.42,16.86,16,16.2,3958110,0
+HOLX.US,D,20090902,000000,15.49,16.16,15.49,16.01,4754211,0
+HOLX.US,D,20090903,000000,16.04,16.08,15.72,15.99,1986231,0
+HOLX.US,D,20090904,000000,15.95,16.45,15.81,16.43,1510951,0
+HOLX.US,D,20090908,000000,16.48,16.59,16.27,16.44,1695724,0
+HOLX.US,D,20090909,000000,16.5,17.08,16.45,16.88,3229555,0
+HOLX.US,D,20090910,000000,16.81,17.12,16.75,17.09,2754730,0
+HOLX.US,D,20090911,000000,17.08,17.23,16.69,17.07,1754172,0
+HOLX.US,D,20090914,000000,16.95,17.48,16.95,17.46,3344799,0
+HOLX.US,D,20090915,000000,17.76,17.83,17.22,17.23,4995896,0
+HOLX.US,D,20090916,000000,17.28,17.33,16.64,16.76,5769865,0
+HOLX.US,D,20090917,000000,16.69,17.09,16.66,16.99,2748185,0
+HOLX.US,D,20090918,000000,17.03,17.03,16.45,16.47,3909470,0
+HOLX.US,D,20090921,000000,16.35,16.76,16.2,16.69,2946962,0
+HOLX.US,D,20090922,000000,16.72,16.82,16.14,16.33,3426169,0
+HOLX.US,D,20090923,000000,16.33,16.56,16.11,16.11,3088231,0
+HOLX.US,D,20090924,000000,16.09,16.4,15.87,16.14,3110932,0
+HOLX.US,D,20090925,000000,16.29,16.42,16.14,16.28,1928964,0
+HOLX.US,D,20090928,000000,16.45,16.82,16.31,16.58,2182742,0
+HOLX.US,D,20090929,000000,16.57,16.68,16.24,16.61,2108699,0
+HOLX.US,D,20090930,000000,16.57,16.66,15.99,16.34,2889883,0
+HOLX.US,D,20091001,000000,16.32,16.44,15.92,15.94,3070746,0
+HOLX.US,D,20091002,000000,15.9,16.44,15.8,16.23,3403749,0
+HOLX.US,D,20091005,000000,16.2,16.42,15.98,16.13,2745554,0
+HOLX.US,D,20091006,000000,16.2,16.68,15.84,16.54,3159563,0
+HOLX.US,D,20091007,000000,16.5,16.67,16.37,16.58,1591594,0
+HOLX.US,D,20091008,000000,16.53,16.76,16.37,16.72,2563983,0
+HOLX.US,D,20091009,000000,16.59,16.69,16.35,16.69,2128629,0
+HOLX.US,D,20091012,000000,16.7,16.87,16.61,16.69,2635571,0
+HOLX.US,D,20091013,000000,16.61,16.74,16.53,16.65,2354676,0
+HOLX.US,D,20091014,000000,16.66,16.9,16.56,16.85,3126715,0
+HOLX.US,D,20091015,000000,16.77,16.96,16.69,16.92,1944840,0
+HOLX.US,D,20091016,000000,16.88,16.9,16.41,16.42,4054393,0
+HOLX.US,D,20091019,000000,16.5,16.69,16.21,16.65,3314752,0
+HOLX.US,D,20091020,000000,16.52,16.56,15.57,15.69,7195401,0
+HOLX.US,D,20091021,000000,15.62,16.33,15.61,15.63,4972595,0
+HOLX.US,D,20091022,000000,15.68,16.19,15.53,16.05,2947082,0
+HOLX.US,D,20091023,000000,15.9,15.98,15.52,15.59,3130610,0
+HOLX.US,D,20091026,000000,15.56,15.81,15.37,15.54,2166540,0
+HOLX.US,D,20091027,000000,15.59,15.77,15.18,15.25,3370358,0
+HOLX.US,D,20091028,000000,15.27,15.37,14.8,14.82,2892932,0
+HOLX.US,D,20091029,000000,14.95,15.38,14.65,15.33,2832618,0
+HOLX.US,D,20091030,000000,15.23,15.3,14.74,14.78,3853723,0
+HOLX.US,D,20091102,000000,14.83,15.02,14.55,14.86,3330077,0
+HOLX.US,D,20091103,000000,14.83,14.89,14.55,14.64,3504524,0
+HOLX.US,D,20091104,000000,15.07,15.37,14.88,14.97,4877981,0
+HOLX.US,D,20091105,000000,15.14,15.46,15.07,15.3,3125455,0
+HOLX.US,D,20091106,000000,15.28,15.4,14.9,15.13,2448848,0
+HOLX.US,D,20091109,000000,15.47,15.5,15.18,15.32,4363690,0
+HOLX.US,D,20091110,000000,14.99,15.81,14.95,15.77,6937315,0
+HOLX.US,D,20091111,000000,15.82,15.85,15.39,15.75,3946094,0
+HOLX.US,D,20091112,000000,15.72,15.75,15.37,15.4,2520810,0
+HOLX.US,D,20091113,000000,15.39,15.77,15.38,15.64,2284659,0
+HOLX.US,D,20091116,000000,15.64,15.94,15.63,15.67,2314254,0
+HOLX.US,D,20091117,000000,14.66,15.32,14.64,15.12,5658963,0
+HOLX.US,D,20091118,000000,15.05,15.45,15.05,15.37,3313044,0
+HOLX.US,D,20091119,000000,15.33,15.38,14.98,15.07,2334668,0
+HOLX.US,D,20091120,000000,14.4,14.61,14.13,14.39,9787786,0
+HOLX.US,D,20091123,000000,14.45,14.9,14.19,14.28,4559829,0
+HOLX.US,D,20091124,000000,14.28,14.77,14.26,14.56,4341778,0
+HOLX.US,D,20091125,000000,14.7,14.82,14.57,14.7,2488932,0
+HOLX.US,D,20091127,000000,14.41,14.57,14.18,14.42,1273034,0
+HOLX.US,D,20091130,000000,14.46,14.48,14.23,14.47,3958519,0
+HOLX.US,D,20091201,000000,14.55,14.81,14.47,14.6,4036236,0
+HOLX.US,D,20091202,000000,14.48,14.66,14.29,14.41,3539484,0
+HOLX.US,D,20091203,000000,14.43,14.59,14.23,14.24,3391346,0
+HOLX.US,D,20091204,000000,14.56,14.62,14.13,14.33,3759149,0
+HOLX.US,D,20091207,000000,14.26,14.45,14.14,14.34,2020716,0
+HOLX.US,D,20091208,000000,14.23,14.24,13.93,14.08,3018919,0
+HOLX.US,D,20091209,000000,14.02,14.13,13.85,14.09,1695797,0
+HOLX.US,D,20091210,000000,14.1,14.4,14.1,14.29,1654007,0
+HOLX.US,D,20091211,000000,14.36,14.44,14.25,14.35,1579503,0
+HOLX.US,D,20091214,000000,14.47,14.5,14.07,14.1,2426012,0
+HOLX.US,D,20091215,000000,14.1,14.31,13.93,13.99,4099160,0
+HOLX.US,D,20091216,000000,14.01,14.1,13.91,13.94,2065800,0
+HOLX.US,D,20091217,000000,13.86,13.91,13.47,13.48,4843513,0
+HOLX.US,D,20091218,000000,13.47,13.69,13.26,13.66,6409520,0
+HOLX.US,D,20091221,000000,13.73,14.09,13.68,14.07,2898443,0
+HOLX.US,D,20091222,000000,14.11,14.74,14.07,14.73,4401889,0
+HOLX.US,D,20091223,000000,14.73,14.8,14.45,14.7,2542617,0
+HOLX.US,D,20091224,000000,14.7,14.96,14.56,14.88,968590,0
+HOLX.US,D,20091228,000000,14.9,14.99,14.52,14.71,3303063,0
+HOLX.US,D,20091229,000000,14.72,14.74,14.58,14.63,1686023,0
+HOLX.US,D,20091230,000000,14.57,14.75,14.47,14.59,1309773,0
+HOLX.US,D,20091231,000000,14.65,14.71,14.46,14.5,1595795,0
+HOLX.US,D,20100104,000000,14.69,14.99,14.67,14.94,4011528,0
+HOLX.US,D,20100105,000000,14.95,14.97,14.8,14.94,2211735,0
+HOLX.US,D,20100106,000000,14.88,15.04,14.8,15.01,3313497,0
+HOLX.US,D,20100107,000000,14.99,15.05,14.81,14.99,2683274,0
+HOLX.US,D,20100108,000000,14.97,15.04,14.86,14.97,1658512,0
+HOLX.US,D,20100111,000000,14.94,14.98,14.74,14.94,1623075,0
+HOLX.US,D,20100112,000000,14.79,15.05,14.76,14.92,3089555,0
+HOLX.US,D,20100113,000000,14.97,15.31,14.97,15.17,2939279,0
+HOLX.US,D,20100114,000000,15.07,15.34,15.03,15.31,1382582,0
+HOLX.US,D,20100115,000000,15.17,15.57,15.1,15.38,5256126,0
+HOLX.US,D,20100119,000000,15.44,16,15.44,15.94,5783437,0
+HOLX.US,D,20100120,000000,15.82,15.89,15.4,15.63,3506074,0
+HOLX.US,D,20100121,000000,15.66,15.86,15.54,15.8,4654581,0
+HOLX.US,D,20100122,000000,15.82,16.19,15.74,15.79,4354915,0
+HOLX.US,D,20100125,000000,15.88,16.02,15.76,15.83,3154311,0
+HOLX.US,D,20100126,000000,15.74,15.88,15.59,15.63,4108488,0
+HOLX.US,D,20100127,000000,15.79,15.83,15.23,15.35,3743598,0
+HOLX.US,D,20100128,000000,15.34,15.34,14.84,15.08,5386760,0
+HOLX.US,D,20100129,000000,15.12,15.31,15.06,15.07,3172629,0
+HOLX.US,D,20100201,000000,14.93,15.28,14.93,15.25,4235593,0
+HOLX.US,D,20100202,000000,16.16,16.84,15.86,16.58,17808157,0
+HOLX.US,D,20100203,000000,16.5,16.64,16.4,16.45,4963173,0
+HOLX.US,D,20100204,000000,16.36,16.47,16.16,16.2,4564351,0
+HOLX.US,D,20100205,000000,16.24,16.27,15.64,15.99,3468612,0
+HOLX.US,D,20100208,000000,16,16.1,15.83,16,2683256,0
+HOLX.US,D,20100209,000000,16.2,16.36,15.98,16.03,2934312,0
+HOLX.US,D,20100210,000000,16.01,16.22,15.95,16.03,3198134,0
+HOLX.US,D,20100211,000000,15.97,16.23,15.89,16.11,3634313,0
+HOLX.US,D,20100212,000000,15.99,16.06,15.85,16,2785133,0
+HOLX.US,D,20100216,000000,16.06,16.16,15.88,16.09,5324369,0
+HOLX.US,D,20100217,000000,16.13,16.17,15.93,16.07,4238018,0
+HOLX.US,D,20100218,000000,16.15,16.25,16.12,16.24,2663776,0
+HOLX.US,D,20100219,000000,16.28,16.3,16.03,16.11,3229019,0
+HOLX.US,D,20100222,000000,15.71,16.21,15.71,16.19,2493357,0
+HOLX.US,D,20100223,000000,16.18,16.29,16.04,16.16,4288559,0
+HOLX.US,D,20100224,000000,16.25,16.58,16.25,16.57,4370466,0
+HOLX.US,D,20100225,000000,16.38,17.02,16.35,16.93,7577210,0
+HOLX.US,D,20100226,000000,16.99,17.31,16.91,17.25,5054438,0
+HOLX.US,D,20100301,000000,17.35,17.6,17.28,17.35,5052026,0
+HOLX.US,D,20100302,000000,17.28,17.42,17.28,17.37,4155916,0
+HOLX.US,D,20100303,000000,17.4,17.44,17.14,17.15,3860191,0
+HOLX.US,D,20100304,000000,17.25,17.27,17.06,17.11,3044343,0
+HOLX.US,D,20100305,000000,17.09,17.45,17.06,17.41,2081573,0
+HOLX.US,D,20100308,000000,17.41,17.54,17.3,17.52,2332214,0
+HOLX.US,D,20100309,000000,17.39,17.56,17.34,17.42,1675400,0
+HOLX.US,D,20100310,000000,17.36,17.65,17.3,17.55,4134618,0
+HOLX.US,D,20100311,000000,17.47,19.56,17.4,19.28,23738710,0
+HOLX.US,D,20100312,000000,19.33,19.37,18.39,18.64,14793695,0
+HOLX.US,D,20100315,000000,18.64,19.42,18.61,19.38,7393823,0
+HOLX.US,D,20100316,000000,19.35,19.72,19.08,19.18,4136025,0
+HOLX.US,D,20100317,000000,19.3,19.45,18.99,19.07,3067690,0
+HOLX.US,D,20100318,000000,19.05,19.68,19,19.56,4777109,0
+HOLX.US,D,20100319,000000,19.63,19.65,18.63,18.67,8233826,0
+HOLX.US,D,20100322,000000,18.43,18.97,18.33,18.77,4737552,0
+HOLX.US,D,20100323,000000,18.8,19.01,18.56,18.83,3379497,0
+HOLX.US,D,20100324,000000,18.83,18.92,18.59,18.67,1797563,0
+HOLX.US,D,20100325,000000,18.84,18.87,18.5,18.52,3506700,0
+HOLX.US,D,20100326,000000,18.64,18.65,18.19,18.26,2268392,0
+HOLX.US,D,20100329,000000,18.62,18.62,18.22,18.41,2475383,0
+HOLX.US,D,20100330,000000,18.47,18.52,18.23,18.34,1767946,0
+HOLX.US,D,20100331,000000,18.34,18.84,18.3,18.54,4013153,0
+HOLX.US,D,20100401,000000,18.6,18.85,18.4,18.53,3163071,0
+HOLX.US,D,20100405,000000,18.54,18.65,18.31,18.34,3732988,0
+HOLX.US,D,20100406,000000,18.32,18.42,17.99,18.03,6771795,0
+HOLX.US,D,20100407,000000,17.96,18.08,17.49,17.57,5964146,0
+HOLX.US,D,20100408,000000,17.55,17.6,17.24,17.56,4854401,0
+HOLX.US,D,20100409,000000,17.51,17.88,17.5,17.75,3479793,0
+HOLX.US,D,20100412,000000,17.73,17.83,17.54,17.56,2359867,0
+HOLX.US,D,20100413,000000,17.55,17.83,17.42,17.78,5249075,0
+HOLX.US,D,20100414,000000,17.78,18.36,17.7,18.33,4529418,0
+HOLX.US,D,20100415,000000,18.33,18.39,18.17,18.27,3022529,0
+HOLX.US,D,20100416,000000,18.25,18.39,18.1,18.14,4239275,0
+HOLX.US,D,20100419,000000,18.04,18.22,17.9,18.11,3108408,0
+HOLX.US,D,20100420,000000,18.28,18.32,18,18.22,2990977,0
+HOLX.US,D,20100421,000000,18.33,18.33,17.99,18.16,2753967,0
+HOLX.US,D,20100422,000000,18.13,18.3,17.94,18.19,2417729,0
+HOLX.US,D,20100423,000000,18.25,18.38,18.04,18.28,2469470,0
+HOLX.US,D,20100426,000000,18.35,18.72,18.01,18.02,3457430,0
+HOLX.US,D,20100427,000000,18.02,18.57,17.93,17.94,3477866,0
+HOLX.US,D,20100428,000000,18.1,18.2,17.94,18.02,2415284,0
+HOLX.US,D,20100429,000000,18.04,18.13,17.75,17.76,4540210,0
+HOLX.US,D,20100430,000000,17.92,18.21,17.77,17.88,3508847,0
+HOLX.US,D,20100503,000000,17.92,18.14,17.73,18.11,3284118,0
+HOLX.US,D,20100504,000000,17.14,17.14,15.89,16.01,13184559,0
+HOLX.US,D,20100505,000000,15.9,16.34,15.86,16.25,6225284,0
+HOLX.US,D,20100506,000000,16.39,16.66,15.25,16.01,6991847,0
+HOLX.US,D,20100507,000000,16.06,16.07,15.29,15.82,6663953,0
+HOLX.US,D,20100510,000000,16.42,16.54,16.05,16.21,4362509,0
+HOLX.US,D,20100511,000000,16.14,16.34,16.05,16.17,2853174,0
+HOLX.US,D,20100512,000000,16.13,16.43,16.03,16.4,2660228,0
+HOLX.US,D,20100513,000000,16.33,16.4,16.16,16.23,1769497,0
+HOLX.US,D,20100514,000000,16.15,16.28,15.69,15.78,2564668,0
+HOLX.US,D,20100517,000000,15.83,15.94,15.5,15.78,2849547,0
+HOLX.US,D,20100518,000000,15.87,15.96,15.52,15.63,3562097,0
+HOLX.US,D,20100519,000000,15.65,15.92,15.49,15.61,2992546,0
+HOLX.US,D,20100520,000000,15.33,15.41,14.83,14.84,4825290,0
+HOLX.US,D,20100521,000000,14.64,15.09,14.43,15.08,5861284,0
+HOLX.US,D,20100524,000000,14.95,15.29,14.4,15,3071384,0
+HOLX.US,D,20100525,000000,14.77,14.91,14.31,14.91,5190153,0
+HOLX.US,D,20100526,000000,14.93,15.24,14.58,14.92,5253318,0
+HOLX.US,D,20100527,000000,15.19,15.31,14.79,14.96,3809132,0
+HOLX.US,D,20100528,000000,14.72,15.04,14.59,14.9,2256199,0
+HOLX.US,D,20100601,000000,14.9,15.1,14.63,14.63,2257156,0
+HOLX.US,D,20100602,000000,14.71,14.8,14.55,14.72,4184965,0
+HOLX.US,D,20100603,000000,15.03,15.34,14.87,15.27,7677987,0
+HOLX.US,D,20100604,000000,14.91,15.2,14.72,14.78,3223978,0
+HOLX.US,D,20100607,000000,14.8,14.94,14.4,14.41,2652950,0
+HOLX.US,D,20100608,000000,14.38,14.6,13.85,14,5599379,0
+HOLX.US,D,20100609,000000,14.15,14.37,13.98,14.01,4383846,0
+HOLX.US,D,20100610,000000,14.16,14.43,14.12,14.2,5514387,0
+HOLX.US,D,20100611,000000,14.04,14.58,13.97,14.57,5715278,0
+HOLX.US,D,20100614,000000,14.59,14.86,14.57,14.67,3233188,0
+HOLX.US,D,20100615,000000,14.81,14.91,14.7,14.8,3263278,0
+HOLX.US,D,20100616,000000,14.73,15.06,14.69,14.98,2787610,0
+HOLX.US,D,20100617,000000,14.97,15.03,14.83,14.99,2274874,0
+HOLX.US,D,20100618,000000,14.99,15.06,14.93,14.98,2859542,0
+HOLX.US,D,20100621,000000,15.1,15.25,14.95,15.01,2103897,0
+HOLX.US,D,20100622,000000,15.01,15.24,14.86,14.89,2409547,0
+HOLX.US,D,20100623,000000,14.81,14.87,14.53,14.63,2841711,0
+HOLX.US,D,20100624,000000,14.54,14.59,14.15,14.16,4073213,0
+HOLX.US,D,20100625,000000,14.18,14.36,14.02,14.24,6270393,0
+HOLX.US,D,20100628,000000,14.21,14.43,14.06,14.06,2997790,0
+HOLX.US,D,20100629,000000,13.84,13.95,13.58,13.63,3640995,0
+HOLX.US,D,20100630,000000,13.66,14.15,13.5,13.93,5253175,0
+HOLX.US,D,20100701,000000,13.88,13.93,13.47,13.73,3283284,0
+HOLX.US,D,20100702,000000,13.75,13.9,13.53,13.64,2452865,0
+HOLX.US,D,20100706,000000,13.81,13.91,13.48,13.58,2388774,0
+HOLX.US,D,20100707,000000,13.58,14.03,13.49,14.02,1754784,0
+HOLX.US,D,20100708,000000,14.05,14.31,13.99,14.23,3328380,0
+HOLX.US,D,20100709,000000,14,14.11,13.73,13.99,3487247,0
+HOLX.US,D,20100712,000000,13.96,14.16,13.9,14.12,2398068,0
+HOLX.US,D,20100713,000000,14.25,14.53,14.22,14.31,2654670,0
+HOLX.US,D,20100714,000000,14.34,14.46,14.16,14.43,2450974,0
+HOLX.US,D,20100715,000000,14.47,14.58,14.28,14.57,2130913,0
+HOLX.US,D,20100716,000000,14.57,14.74,14.04,14.12,2847897,0
+HOLX.US,D,20100719,000000,14.14,14.3,14.05,14.25,2588885,0
+HOLX.US,D,20100720,000000,14.07,14.29,13.63,13.84,4238757,0
+HOLX.US,D,20100721,000000,13.86,13.92,13.24,13.31,3057889,0
+HOLX.US,D,20100722,000000,13.41,13.69,13.4,13.44,2785617,0
+HOLX.US,D,20100723,000000,13.37,13.46,13.22,13.37,2412362,0
+HOLX.US,D,20100726,000000,13.35,13.83,13.35,13.83,2842930,0
+HOLX.US,D,20100727,000000,13.86,15.08,13.86,15.04,7332618,0
+HOLX.US,D,20100728,000000,14.96,15.08,14.02,14.06,6632706,0
+HOLX.US,D,20100729,000000,14.06,14.19,13.57,13.98,2914986,0
+HOLX.US,D,20100730,000000,13.82,14.25,13.76,14.14,2336627,0
+HOLX.US,D,20100802,000000,14.45,14.69,14.32,14.58,5099617,0
+HOLX.US,D,20100803,000000,15.1,15.82,15.06,15.44,8327347,0
+HOLX.US,D,20100804,000000,15.51,16.03,15.45,15.9,4282201,0
+HOLX.US,D,20100805,000000,15.75,16.2,15.69,16.06,3222631,0
+HOLX.US,D,20100806,000000,15.9,16.3,15.75,16.09,2729975,0
+HOLX.US,D,20100809,000000,16.11,16.12,15.48,15.57,3113456,0
+HOLX.US,D,20100810,000000,15.48,15.73,15.23,15.54,2016215,0
+HOLX.US,D,20100811,000000,15.28,15.32,15,15.02,1757702,0
+HOLX.US,D,20100812,000000,14.85,15.08,14.71,14.93,2055477,0
+HOLX.US,D,20100813,000000,14.83,14.99,14.73,14.76,1517007,0
+HOLX.US,D,20100816,000000,14.7,14.85,14.51,14.6,2124158,0
+HOLX.US,D,20100817,000000,14.69,15.1,14.66,14.9,2627946,0
+HOLX.US,D,20100818,000000,14.9,15.19,14.65,15.1,2332191,0
+HOLX.US,D,20100819,000000,15,15.15,14.63,14.76,2033328,0
+HOLX.US,D,20100820,000000,14.75,14.96,14.43,14.68,1382811,0
+HOLX.US,D,20100823,000000,14.72,14.99,14.52,14.67,2028105,0
+HOLX.US,D,20100824,000000,14.56,14.56,14.03,14.04,3388618,0
+HOLX.US,D,20100825,000000,13.92,14.43,13.85,14.38,1919530,0
+HOLX.US,D,20100826,000000,14.4,14.42,14.04,14.06,2258254,0
+HOLX.US,D,20100827,000000,14.11,14.32,13.95,14.17,2143355,0
+HOLX.US,D,20100830,000000,14.12,14.3,13.92,14.1,3060637,0
+HOLX.US,D,20100831,000000,14.06,14.32,13.94,14.18,2801649,0
+HOLX.US,D,20100901,000000,14.35,14.72,14.15,14.57,2415384,0
+HOLX.US,D,20100902,000000,14.49,14.82,14.36,14.8,1822373,0
+HOLX.US,D,20100903,000000,14.92,15.18,14.89,15.12,1425663,0
+HOLX.US,D,20100907,000000,15.1,15.19,14.7,14.73,1846668,0
+HOLX.US,D,20100908,000000,14.64,15.2,14.61,14.99,2568483,0
+HOLX.US,D,20100909,000000,15.04,15.37,14.99,15.22,2174130,0
+HOLX.US,D,20100910,000000,15.3,15.45,15.15,15.26,1860787,0
+HOLX.US,D,20100913,000000,15.41,15.65,15.33,15.61,1794544,0
+HOLX.US,D,20100914,000000,16,16.41,15.91,16.34,4721649,0
+HOLX.US,D,20100915,000000,16.29,16.6,16.16,16.34,4622939,0
+HOLX.US,D,20100916,000000,16.3,16.67,16.3,16.33,2993760,0
+HOLX.US,D,20100917,000000,16.42,16.63,16.36,16.54,3033571,0
+HOLX.US,D,20100920,000000,16.59,16.68,16.33,16.42,4009884,0
+HOLX.US,D,20100921,000000,16.4,16.49,15.99,16.04,5128215,0
+HOLX.US,D,20100922,000000,16.08,16.43,15.19,15.42,8677179,0
+HOLX.US,D,20100923,000000,15.35,16.27,15.25,16.26,5591865,0
+HOLX.US,D,20100924,000000,16.42,16.93,16.07,16.66,5166913,0
+HOLX.US,D,20100927,000000,16.68,16.68,15.77,16.45,8655041,0
+HOLX.US,D,20100928,000000,16.59,16.7,16,16.26,3318461,0
+HOLX.US,D,20100929,000000,16.2,16.32,15.97,16.07,2930515,0
+HOLX.US,D,20100930,000000,16.2,16.4,15.85,16.01,3562255,0
+HOLX.US,D,20101001,000000,16.18,16.18,15.86,16.12,2287056,0
+HOLX.US,D,20101004,000000,16.06,16.23,15.63,15.8,2234933,0
+HOLX.US,D,20101005,000000,15.89,16.33,15.89,16.04,4804625,0
+HOLX.US,D,20101006,000000,16.1,16.17,15.92,16.1,3133062,0
+HOLX.US,D,20101007,000000,16.25,16.43,15.7,16.18,2838608,0
+HOLX.US,D,20101008,000000,16.18,16.27,16.02,16.07,1517205,0
+HOLX.US,D,20101011,000000,16,16.14,15.98,16.02,2046088,0
+HOLX.US,D,20101012,000000,16,16.06,15.83,15.92,2480444,0
+HOLX.US,D,20101013,000000,15.97,16.14,15.89,16.02,1651719,0
+HOLX.US,D,20101014,000000,16.1,16.33,16.04,16.15,2310633,0
+HOLX.US,D,20101015,000000,16.25,16.31,16.07,16.17,2030905,0
+HOLX.US,D,20101018,000000,16.14,16.5,16.07,16.5,2615006,0
+HOLX.US,D,20101019,000000,16.38,16.49,16.05,16.15,2442654,0
+HOLX.US,D,20101020,000000,16.21,16.45,16.14,16.31,1790852,0
+HOLX.US,D,20101021,000000,16.37,16.42,15.98,16.11,2248907,0
+HOLX.US,D,20101022,000000,16.09,16.24,15.93,16.18,2147220,0
+HOLX.US,D,20101025,000000,16.29,16.52,16.2,16.22,1704346,0
+HOLX.US,D,20101026,000000,16.11,16.47,16.1,16.25,1647352,0
+HOLX.US,D,20101027,000000,16.05,16.28,16.01,16.21,2165036,0
+HOLX.US,D,20101028,000000,16.32,16.37,16.02,16.05,1370250,0
+HOLX.US,D,20101029,000000,15.99,16.07,15.9,16.03,1662974,0
+HOLX.US,D,20101101,000000,16.15,16.4,16.05,16.12,2572270,0
+HOLX.US,D,20101102,000000,16.26,16.3,16.03,16.05,1782334,0
+HOLX.US,D,20101103,000000,16.03,16.15,15.86,16.02,2670974,0
+HOLX.US,D,20101104,000000,16.13,16.3,15.69,16.01,6606999,0
+HOLX.US,D,20101105,000000,16.04,16.05,15.82,15.83,3231510,0
+HOLX.US,D,20101108,000000,15.94,16.35,15.72,16.28,4575662,0
+HOLX.US,D,20101109,000000,16.54,17.29,16.51,16.73,6893283,0
+HOLX.US,D,20101110,000000,16.65,16.89,16.43,16.82,3012505,0
+HOLX.US,D,20101111,000000,16.64,17.09,16.55,16.97,3011521,0
+HOLX.US,D,20101112,000000,17.31,17.31,16.68,16.76,2613867,0
+HOLX.US,D,20101115,000000,16.86,16.88,16.61,16.71,1774073,0
+HOLX.US,D,20101116,000000,16.55,16.64,16.34,16.41,2496384,0
+HOLX.US,D,20101117,000000,16.38,16.51,16.27,16.45,1434336,0
+HOLX.US,D,20101118,000000,16.24,16.37,16.06,16.21,7288853,0
+HOLX.US,D,20101119,000000,16.17,16.32,16.04,16.15,2376652,0
+HOLX.US,D,20101122,000000,16.07,16.25,15.89,15.99,2203891,0
+HOLX.US,D,20101123,000000,16.2,16.5,15.91,16.44,5481225,0
+HOLX.US,D,20101124,000000,16.55,16.85,16.54,16.75,2010688,0
+HOLX.US,D,20101126,000000,16.62,16.72,16.47,16.58,529854,0
+HOLX.US,D,20101129,000000,16.47,16.6,16.26,16.5,1837637,0
+HOLX.US,D,20101130,000000,16.31,16.5,16.2,16.4,2740592,0
+HOLX.US,D,20101201,000000,16.78,17.42,16.75,17.22,4953213,0
+HOLX.US,D,20101202,000000,17.24,17.45,17.17,17.44,2519392,0
+HOLX.US,D,20101203,000000,17.42,17.85,17.28,17.79,2995463,0
+HOLX.US,D,20101206,000000,17.75,17.77,17.46,17.55,2066147,0
+HOLX.US,D,20101207,000000,17.71,17.83,17.57,17.73,2318501,0
+HOLX.US,D,20101208,000000,17.75,17.82,17.46,17.51,2528289,0
+HOLX.US,D,20101209,000000,17.52,17.73,17.44,17.55,1768927,0
+HOLX.US,D,20101210,000000,17.06,17.71,17.06,17.58,2100318,0
+HOLX.US,D,20101213,000000,17.59,17.61,17.21,17.42,3677420,0
+HOLX.US,D,20101214,000000,17.5,17.84,17.45,17.75,1712439,0
+HOLX.US,D,20101215,000000,17.96,18.04,17.67,17.96,2764488,0
+HOLX.US,D,20101216,000000,17.94,18.49,17.88,18.36,3013124,0
+HOLX.US,D,20101217,000000,18.33,18.49,18.03,18.38,4326685,0
+HOLX.US,D,20101220,000000,18.72,18.73,18.29,18.59,5848827,0
+HOLX.US,D,20101221,000000,18.64,18.76,18.44,18.69,2682791,0
+HOLX.US,D,20101222,000000,18.69,19.04,18.65,19,2233402,0
+HOLX.US,D,20101223,000000,18.97,19.08,18.78,18.86,1481415,0
+HOLX.US,D,20101227,000000,18.81,18.9,18.63,18.86,788062,0
+HOLX.US,D,20101228,000000,18.89,19.03,18.77,18.95,1189214,0
+HOLX.US,D,20101229,000000,19.02,19.09,18.82,18.88,749754,0
+HOLX.US,D,20101230,000000,18.9,19.17,18.71,18.98,1442822,0
+HOLX.US,D,20101231,000000,18.91,19.08,18.82,18.82,1080132,0
+HOLX.US,D,20110103,000000,18.82,19.2,18.82,19.12,2336629,0
+HOLX.US,D,20110104,000000,19.2,19.25,18.88,19.08,2494655,0
+HOLX.US,D,20110105,000000,19.09,19.13,18.96,19.04,2815276,0
+HOLX.US,D,20110106,000000,18.97,19.07,18.82,18.87,2789426,0
+HOLX.US,D,20110107,000000,18.92,18.92,18.69,18.79,1795681,0
+HOLX.US,D,20110110,000000,18.75,18.86,18.48,18.76,2371312,0
+HOLX.US,D,20110111,000000,18.86,19.06,18.77,18.94,1286093,0
+HOLX.US,D,20110112,000000,19.04,19.15,18.9,19.15,1421102,0
+HOLX.US,D,20110113,000000,19.09,19.15,18.82,18.88,1543525,0
+HOLX.US,D,20110114,000000,18.81,19.18,18.72,19.17,1597363,0
+HOLX.US,D,20110118,000000,19.04,19.62,19.03,19.54,3110842,0
+HOLX.US,D,20110119,000000,19.55,19.6,19.2,19.39,4914392,0
+HOLX.US,D,20110120,000000,19.7,19.7,19.2,19.41,3263555,0
+HOLX.US,D,20110121,000000,19.52,19.59,19.18,19.22,2901732,0
+HOLX.US,D,20110124,000000,19.35,19.69,19.33,19.39,3912013,0
+HOLX.US,D,20110125,000000,19.38,19.63,19.2,19.63,2867705,0
+HOLX.US,D,20110126,000000,19.7,19.84,19.6,19.82,1531195,0
+HOLX.US,D,20110127,000000,19.81,20.17,19.66,20.17,2607013,0
+HOLX.US,D,20110128,000000,20.16,20.2,19.7,19.92,2448772,0
+HOLX.US,D,20110131,000000,19.82,20.02,19.65,19.92,3837773,0
+HOLX.US,D,20110201,000000,19.99,20.9,19.33,19.48,10777301,0
+HOLX.US,D,20110202,000000,19.46,19.81,19.46,19.58,2022401,0
+HOLX.US,D,20110203,000000,19.53,19.78,19.44,19.47,2157679,0
+HOLX.US,D,20110204,000000,19.51,19.8,19.41,19.5,2294133,0
+HOLX.US,D,20110207,000000,19.55,19.77,19.48,19.61,1816744,0
+HOLX.US,D,20110208,000000,19.66,19.76,19.44,19.5,1917088,0
+HOLX.US,D,20110209,000000,19.51,19.75,19.44,19.56,2019372,0
+HOLX.US,D,20110210,000000,19.54,20.01,19.5,19.73,2127312,0
+HOLX.US,D,20110211,000000,19.66,20.39,19.4,20.18,5843042,0
+HOLX.US,D,20110214,000000,20.89,20.89,20.07,20.08,2708271,0
+HOLX.US,D,20110215,000000,20.19,20.23,19.77,20.05,1948393,0
+HOLX.US,D,20110216,000000,20.13,20.28,20.03,20.21,1997410,0
+HOLX.US,D,20110218,000000,20.44,20.8,20.42,20.61,1220896,0
+HOLX.US,D,20110222,000000,20.49,20.55,20.13,20.15,2019929,0
+HOLX.US,D,20110223,000000,20.22,20.35,19.73,19.78,2520970,0
+HOLX.US,D,20110224,000000,19.79,20,19.58,19.83,2254199,0
+HOLX.US,D,20110225,000000,19.88,20.59,19.88,20.56,2085027,0
+HOLX.US,D,20110228,000000,20.57,20.76,20.09,20.18,2374258,0
+HOLX.US,D,20110301,000000,20.19,20.35,19.86,20,2047980,0
+HOLX.US,D,20110302,000000,20,20.2,19.86,19.98,1336616,0
+HOLX.US,D,20110303,000000,20.87,21.46,20.65,21.14,6225074,0
+HOLX.US,D,20110304,000000,21.39,21.39,20.88,21.08,2190621,0
+HOLX.US,D,20110307,000000,21.16,21.29,20.75,20.93,2385625,0
+HOLX.US,D,20110308,000000,21.01,21.5,20.76,21.47,1977257,0
+HOLX.US,D,20110309,000000,21.45,21.68,21.24,21.65,3904472,0
+HOLX.US,D,20110310,000000,21.38,21.55,21.16,21.46,5571280,0
+HOLX.US,D,20110311,000000,21.31,21.57,21.23,21.54,3338430,0
+HOLX.US,D,20110314,000000,21.33,21.45,20.92,21.31,2979313,0
+HOLX.US,D,20110315,000000,20.77,21.41,20.51,21.27,2564794,0
+HOLX.US,D,20110316,000000,21.2,21.42,20.99,21.12,2859816,0
+HOLX.US,D,20110317,000000,21.46,21.88,21.41,21.75,3391794,0
+HOLX.US,D,20110318,000000,21.89,21.95,21.55,21.66,2605298,0
+HOLX.US,D,20110321,000000,21.96,22.17,21.8,21.95,2316905,0
+HOLX.US,D,20110322,000000,22.01,22.07,21.8,21.84,2872941,0
+HOLX.US,D,20110323,000000,21.78,21.87,21.47,21.78,1345409,0
+HOLX.US,D,20110324,000000,21.2,21.9,20.8,21.89,5856462,0
+HOLX.US,D,20110325,000000,21.9,22.1,21.83,21.83,3109616,0
+HOLX.US,D,20110328,000000,21.83,21.96,21.7,21.87,1731014,0
+HOLX.US,D,20110329,000000,21.94,22.31,21.8,22.28,2017796,0
+HOLX.US,D,20110330,000000,22.47,22.49,22.18,22.25,1919001,0
+HOLX.US,D,20110331,000000,22.31,22.4,22.11,22.2,1505579,0
+HOLX.US,D,20110401,000000,22.24,22.44,22,22.09,2519370,0
+HOLX.US,D,20110404,000000,22.06,22.26,21.85,21.94,2395200,0
+HOLX.US,D,20110405,000000,21.88,21.95,21.71,21.88,1764317,0
+HOLX.US,D,20110406,000000,21.98,22.08,21.76,21.81,2287979,0
+HOLX.US,D,20110407,000000,21.82,21.92,21.63,21.79,1189303,0
+HOLX.US,D,20110408,000000,21.96,21.99,21.58,21.73,1140546,0
+HOLX.US,D,20110411,000000,21.7,21.99,21.6,21.65,991791,0
+HOLX.US,D,20110412,000000,21.63,21.75,21.58,21.69,1688815,0
+HOLX.US,D,20110413,000000,21.78,21.92,21.72,21.79,2049314,0
+HOLX.US,D,20110414,000000,21.6,21.97,21.56,21.88,1601082,0
+HOLX.US,D,20110415,000000,21.91,22.05,21.86,21.95,2717858,0
+HOLX.US,D,20110418,000000,21.78,21.78,21.3,21.45,2126289,0
+HOLX.US,D,20110419,000000,21.45,21.63,21.31,21.58,1893306,0
+HOLX.US,D,20110420,000000,21.82,22,21.7,21.95,1957635,0
+HOLX.US,D,20110421,000000,22.04,22.1,21.79,21.84,2047914,0
+HOLX.US,D,20110425,000000,21.75,21.85,21.41,21.82,2081396,0
+HOLX.US,D,20110426,000000,21.84,22,21.64,21.86,2773060,0
+HOLX.US,D,20110427,000000,21.93,21.97,21.66,21.84,2366458,0
+HOLX.US,D,20110428,000000,21.88,22.18,21.73,22,2516077,0
+HOLX.US,D,20110429,000000,21.96,22.1,21.83,22.02,2392080,0
+HOLX.US,D,20110502,000000,22.02,22.49,22.01,22.42,3095412,0
+HOLX.US,D,20110503,000000,22.41,23.09,22.25,22.69,5769569,0
+HOLX.US,D,20110504,000000,23.24,23.24,22.42,22.43,1889801,0
+HOLX.US,D,20110505,000000,22.38,22.5,22.2,22.25,1778469,0
+HOLX.US,D,20110506,000000,22.55,22.59,22.17,22.3,1532878,0
+HOLX.US,D,20110509,000000,22.35,22.52,22.05,22.46,2433969,0
+HOLX.US,D,20110510,000000,22.43,22.6,22.38,22.44,1770582,0
+HOLX.US,D,20110511,000000,22.36,22.53,21.95,22,2906726,0
+HOLX.US,D,20110512,000000,21.88,22.09,21.81,22.02,2316932,0
+HOLX.US,D,20110513,000000,21.96,22.01,21.57,21.69,1373732,0
+HOLX.US,D,20110516,000000,21.58,21.61,21.16,21.2,2705126,0
+HOLX.US,D,20110517,000000,21.03,21.17,20.95,21.14,2042644,0
+HOLX.US,D,20110518,000000,21.21,21.56,21.11,21.54,1700795,0
+HOLX.US,D,20110519,000000,21.41,21.62,21.26,21.42,921214,0
+HOLX.US,D,20110520,000000,21.24,21.36,20.99,21.06,1073734,0
+HOLX.US,D,20110523,000000,20.83,20.88,20.64,20.72,2259036,0
+HOLX.US,D,20110524,000000,20.74,20.78,20.52,20.61,1709891,0
+HOLX.US,D,20110525,000000,20.59,20.69,20.37,20.41,2001590,0
+HOLX.US,D,20110526,000000,20.42,21.14,20.34,21.08,2986592,0
+HOLX.US,D,20110527,000000,21.09,21.19,20.9,21.03,1239761,0
+HOLX.US,D,20110531,000000,21.14,21.5,20.96,21.5,2181527,0
+HOLX.US,D,20110601,000000,21.56,21.66,20.76,20.82,1919891,0
+HOLX.US,D,20110602,000000,20.75,20.84,20.48,20.64,1867317,0
+HOLX.US,D,20110603,000000,20.44,20.77,20.39,20.46,1364684,0
+HOLX.US,D,20110606,000000,20.38,20.45,20.13,20.21,1365524,0
+HOLX.US,D,20110607,000000,20.19,20.42,20.11,20.2,2250040,0
+HOLX.US,D,20110608,000000,20.05,20.2,19.86,19.91,2057024,0
+HOLX.US,D,20110609,000000,19.94,20.26,19.8,20.15,1506710,0
+HOLX.US,D,20110610,000000,20.03,20.2,19.87,20,1867815,0
+HOLX.US,D,20110613,000000,20.02,20.25,19.96,19.97,1915114,0
+HOLX.US,D,20110614,000000,20.08,20.37,20.04,20.2,2011120,0
+HOLX.US,D,20110615,000000,20.04,20.25,19.78,19.83,2135779,0
+HOLX.US,D,20110616,000000,19.84,20,19.56,19.72,2308300,0
+HOLX.US,D,20110617,000000,19.68,19.9,19.56,19.63,2578999,0
+HOLX.US,D,20110620,000000,19.58,20.01,19.55,19.99,1260893,0
+HOLX.US,D,20110621,000000,20.09,20.49,20,20.42,2532504,0
+HOLX.US,D,20110622,000000,20.38,20.83,20.31,20.46,2753128,0
+HOLX.US,D,20110623,000000,20.29,20.34,19.86,20.25,2091246,0
+HOLX.US,D,20110624,000000,20.22,20.31,19.89,19.94,1587033,0
+HOLX.US,D,20110627,000000,19.91,20.04,19.8,19.89,1463965,0
+HOLX.US,D,20110628,000000,19.99,20.01,19.84,19.96,2350247,0
+HOLX.US,D,20110629,000000,20.03,20.03,19.75,19.85,3078571,0
+HOLX.US,D,20110630,000000,19.89,20.25,19.73,20.17,3233996,0
+HOLX.US,D,20110701,000000,20.22,20.34,20.14,20.28,3042947,0
+HOLX.US,D,20110705,000000,20.31,20.46,20.18,20.38,1674272,0
+HOLX.US,D,20110706,000000,20.41,20.65,20.35,20.53,1985336,0
+HOLX.US,D,20110707,000000,20.66,20.78,20.48,20.57,1778873,0
+HOLX.US,D,20110708,000000,20.44,20.55,20.37,20.52,1886400,0
+HOLX.US,D,20110711,000000,20.3,20.47,19.99,20.04,2019857,0
+HOLX.US,D,20110712,000000,20,20.32,19.92,20.2,3143989,0
+HOLX.US,D,20110713,000000,20.28,20.51,20.17,20.36,3175782,0
+HOLX.US,D,20110714,000000,20.43,20.59,20.22,20.3,3954278,0
+HOLX.US,D,20110715,000000,20.38,20.42,20.06,20.18,1606982,0
+HOLX.US,D,20110718,000000,20.1,20.3,19.75,19.95,1625646,0
+HOLX.US,D,20110719,000000,20.07,20.45,20.06,20.39,1344327,0
+HOLX.US,D,20110720,000000,20.44,20.56,20.23,20.36,2024783,0
+HOLX.US,D,20110721,000000,20.48,20.9,20.42,20.82,2171517,0
+HOLX.US,D,20110722,000000,20.81,20.81,20.52,20.68,1160313,0
+HOLX.US,D,20110725,000000,20.56,20.62,20.14,20.15,1685420,0
+HOLX.US,D,20110726,000000,20.15,20.15,19.26,19.29,3465516,0
+HOLX.US,D,20110727,000000,19.21,19.21,18.7,18.75,3946210,0
+HOLX.US,D,20110728,000000,18.73,18.86,18.45,18.48,2095132,0
+HOLX.US,D,20110729,000000,18.3,18.65,18.22,18.57,3159845,0
+HOLX.US,D,20110801,000000,18.7,18.75,17.82,18.05,3793086,0
+HOLX.US,D,20110802,000000,17.83,18.42,17.44,17.46,4901580,0
+HOLX.US,D,20110803,000000,17.43,17.59,16.82,17.57,3232195,0
+HOLX.US,D,20110804,000000,17.34,17.41,16.53,16.53,2998385,0
+HOLX.US,D,20110805,000000,16.32,17.08,15.98,16.88,5684314,0
+HOLX.US,D,20110808,000000,16.39,16.8,15.18,15.21,4577431,0
+HOLX.US,D,20110809,000000,15.22,16.03,14.73,16.02,5218871,0
+HOLX.US,D,20110810,000000,15.56,15.94,15.13,15.16,4282973,0
+HOLX.US,D,20110811,000000,15.26,16.02,15.05,15.82,3014165,0
+HOLX.US,D,20110812,000000,15.84,16.35,15.61,16.23,2716863,0
+HOLX.US,D,20110815,000000,16.37,16.76,16.22,16.75,1883316,0
+HOLX.US,D,20110816,000000,16.56,16.9,16.45,16.62,2417771,0
+HOLX.US,D,20110817,000000,16.77,17.03,16.59,16.62,2679726,0
+HOLX.US,D,20110818,000000,16.23,16.27,15.49,15.63,2270106,0
+HOLX.US,D,20110819,000000,15.4,15.96,15.4,15.58,3151401,0
+HOLX.US,D,20110822,000000,16.08,16.16,15.35,15.45,1405803,0
+HOLX.US,D,20110823,000000,15.53,16.1,15.28,16.1,2658840,0
+HOLX.US,D,20110824,000000,16.02,16.25,15.75,16.18,1673638,0
+HOLX.US,D,20110825,000000,16.06,16.23,15.55,15.67,1733825,0
+HOLX.US,D,20110826,000000,15.41,16.12,15.32,16.01,1547342,0
+HOLX.US,D,20110829,000000,16.24,16.72,16.24,16.69,883706,0
+HOLX.US,D,20110830,000000,16.56,16.82,16.46,16.67,1096998,0
+HOLX.US,D,20110831,000000,16.74,17.1,16.46,16.64,1760900,0
+HOLX.US,D,20110901,000000,16.63,16.94,16.54,16.61,2190016,0
+HOLX.US,D,20110902,000000,16.29,16.38,15.87,15.88,666548,0
+HOLX.US,D,20110906,000000,15.58,15.99,15.31,15.85,1652645,0
+HOLX.US,D,20110907,000000,16.12,16.76,15.98,16.75,1796549,0
+HOLX.US,D,20110908,000000,16.59,16.84,16.42,16.52,1929908,0
+HOLX.US,D,20110909,000000,16.37,16.4,15.67,15.79,1477947,0
+HOLX.US,D,20110912,000000,15.54,15.79,15.38,15.72,1363307,0
+HOLX.US,D,20110913,000000,15.72,16.02,15.65,15.94,1325455,0
+HOLX.US,D,20110914,000000,16.05,16.62,15.67,16.32,1152116,0
+HOLX.US,D,20110915,000000,16.47,16.61,16.25,16.47,1290584,0
+HOLX.US,D,20110916,000000,16.5,16.72,16.32,16.53,1579682,0
+HOLX.US,D,20110919,000000,16.23,16.38,15.91,16.27,1299726,0
+HOLX.US,D,20110920,000000,16.35,16.8,16.26,16.28,1209382,0
+HOLX.US,D,20110921,000000,16.3,16.32,15.7,15.71,1955109,0
+HOLX.US,D,20110922,000000,15.28,15.5,14.91,15.15,3669088,0
+HOLX.US,D,20110923,000000,15.13,15.62,14.98,15.6,2037137,0
+HOLX.US,D,20110926,000000,15.78,15.78,15.23,15.53,1433748,0
+HOLX.US,D,20110927,000000,15.89,16.8,15.76,16.4,3996387,0
+HOLX.US,D,20110928,000000,16.47,16.58,15.65,15.73,1906006,0
+HOLX.US,D,20110929,000000,15.99,16,15.2,15.61,1815461,0
+HOLX.US,D,20110930,000000,15.43,15.56,15.19,15.21,1810510,0
+HOLX.US,D,20111003,000000,15,15.16,14.2,14.23,2690485,0
+HOLX.US,D,20111004,000000,14.07,14.72,13.9,14.71,2606774,0
+HOLX.US,D,20111005,000000,14.73,15.17,14.53,15.05,1639052,0
+HOLX.US,D,20111006,000000,15.04,15.37,14.96,15.21,1570194,0
+HOLX.US,D,20111007,000000,15.14,15.25,14.91,14.99,1501090,0
+HOLX.US,D,20111010,000000,15.24,15.44,15.11,15.3,1483502,0
+HOLX.US,D,20111011,000000,15.12,15.66,15.12,15.49,1458101,0
+HOLX.US,D,20111012,000000,15.65,16.06,15.19,15.41,4313687,0
+HOLX.US,D,20111013,000000,15.26,15.35,14.92,15.25,2289151,0
+HOLX.US,D,20111014,000000,15.32,15.63,15.32,15.54,1366947,0
+HOLX.US,D,20111017,000000,15.37,15.46,14.72,14.77,2041181,0
+HOLX.US,D,20111018,000000,14.81,15.09,14.56,15.02,2589965,0
+HOLX.US,D,20111019,000000,15.03,15.09,14.55,14.62,2183843,0
+HOLX.US,D,20111020,000000,14.57,14.75,14.4,14.66,2637134,0
+HOLX.US,D,20111021,000000,14.85,15.52,14.77,15.5,2577209,0
+HOLX.US,D,20111024,000000,15.48,16.11,15.48,16.1,3002006,0
+HOLX.US,D,20111025,000000,15.95,15.99,15.53,15.55,2012992,0
+HOLX.US,D,20111026,000000,15.58,15.8,15.33,15.64,1720993,0
+HOLX.US,D,20111027,000000,15.98,16.47,15.52,15.93,2464883,0
+HOLX.US,D,20111028,000000,15.9,16.7,15.78,16.65,2127454,0
+HOLX.US,D,20111031,000000,16.44,16.62,15.99,16.12,2156692,0
+HOLX.US,D,20111101,000000,15.62,15.62,15.25,15.29,2396898,0
+HOLX.US,D,20111102,000000,15.45,15.58,15.27,15.41,2291617,0
+HOLX.US,D,20111103,000000,15.56,16.18,15.41,16.16,2911457,0
+HOLX.US,D,20111104,000000,16.01,16.42,15.79,16.36,2307908,0
+HOLX.US,D,20111107,000000,16.36,16.44,15.73,16.23,2466772,0
+HOLX.US,D,20111108,000000,16.86,18.6,16.86,17.84,7086058,0
+HOLX.US,D,20111109,000000,17.36,17.48,16.94,17.09,3196451,0
+HOLX.US,D,20111110,000000,17.25,17.31,16.93,17.09,3039421,0
+HOLX.US,D,20111111,000000,17.26,17.88,17.21,17.77,1490687,0
+HOLX.US,D,20111114,000000,17.7,17.77,17.34,17.64,2054626,0
+HOLX.US,D,20111115,000000,17.58,17.9,17.44,17.61,1848520,0
+HOLX.US,D,20111116,000000,17.47,17.98,17.22,17.45,2809804,0
+HOLX.US,D,20111117,000000,17.48,17.49,16.91,16.96,2411907,0
+HOLX.US,D,20111118,000000,17.2,17.3,16.76,16.83,1351423,0
+HOLX.US,D,20111121,000000,16.7,16.7,15.99,16.38,3024033,0
+HOLX.US,D,20111122,000000,16.38,17.06,16.24,16.66,2494126,0
+HOLX.US,D,20111123,000000,16.42,16.47,16.18,16.21,1571532,0
+HOLX.US,D,20111125,000000,16.07,16.31,16,16,920543,0
+HOLX.US,D,20111128,000000,16.5,16.92,16.39,16.62,1948950,0
+HOLX.US,D,20111129,000000,16.76,17.21,16.47,16.55,1798343,0
+HOLX.US,D,20111130,000000,17,17.62,17,17.61,2811055,0
+HOLX.US,D,20111201,000000,17.57,17.95,16.61,17.55,5598650,0
+HOLX.US,D,20111202,000000,17.67,17.98,17.02,17.16,3008383,0
+HOLX.US,D,20111205,000000,17.45,17.75,17.33,17.53,2185834,0
+HOLX.US,D,20111206,000000,17.51,17.62,17.3,17.38,1373847,0
+HOLX.US,D,20111207,000000,17.27,17.43,16.9,17.34,1350630,0
+HOLX.US,D,20111208,000000,17.21,17.26,16.67,16.71,2118688,0
+HOLX.US,D,20111209,000000,16.77,17.27,16.7,17.2,1524141,0
+HOLX.US,D,20111212,000000,17.02,17.13,16.56,16.87,1586598,0
+HOLX.US,D,20111213,000000,17.02,17.23,16.62,16.73,1556641,0
+HOLX.US,D,20111214,000000,16.66,16.73,16.43,16.58,1729251,0
+HOLX.US,D,20111215,000000,16.79,16.79,16.33,16.39,1880871,0
+HOLX.US,D,20111216,000000,16.59,16.91,16.38,16.79,4938713,0
+HOLX.US,D,20111219,000000,16.86,17.11,16.48,16.49,2966598,0
+HOLX.US,D,20111220,000000,16.79,17.18,16.79,16.92,2000173,0
+HOLX.US,D,20111221,000000,16.86,17.07,16.59,17.03,1222576,0
+HOLX.US,D,20111222,000000,17.05,17.32,17.05,17.17,1699892,0
+HOLX.US,D,20111223,000000,17.25,17.36,17.07,17.3,1325430,0
+HOLX.US,D,20111227,000000,17.22,17.67,17.22,17.57,1113422,0
+HOLX.US,D,20111228,000000,17.53,17.63,17.18,17.24,775073,0
+HOLX.US,D,20111229,000000,17.2,17.65,17.13,17.59,1104406,0
+HOLX.US,D,20111230,000000,17.55,17.79,17.475,17.51,1081653,0
+HOLX.US,D,20120103,000000,18.11,18.28,17.74,17.84,2741649,0
+HOLX.US,D,20120104,000000,17.77,18.09,17.6,17.91,1633809,0
+HOLX.US,D,20120105,000000,17.78,18.37,17.76,18.36,2323367,0
+HOLX.US,D,20120106,000000,18.37,18.65,18.3,18.57,2269988,0
+HOLX.US,D,20120109,000000,18.52,18.64,18.25,18.52,1708493,0
+HOLX.US,D,20120110,000000,18.73,18.92,18.54,18.75,1483428,0
+HOLX.US,D,20120111,000000,18.72,19,18.66,18.95,1215427,0
+HOLX.US,D,20120112,000000,18.95,19.29,18.56,19.26,1856579,0
+HOLX.US,D,20120113,000000,19.02,19.29,18.94,19.26,1774067,0
+HOLX.US,D,20120117,000000,19.35,19.49,19.03,19.09,2406563,0
+HOLX.US,D,20120118,000000,19.17,19.32,18.95,19.28,2406808,0
+HOLX.US,D,20120119,000000,19.26,19.77,19.21,19.64,2124262,0
+HOLX.US,D,20120120,000000,19.52,19.6,19.16,19.35,2558457,0
+HOLX.US,D,20120123,000000,19.33,19.47,19.15,19.17,1804448,0
+HOLX.US,D,20120124,000000,19.16,19.43,19.1,19.41,2035240,0
+HOLX.US,D,20120125,000000,19.42,19.81,19.33,19.63,2558070,0
+HOLX.US,D,20120126,000000,19.33,19.45,19.05,19.34,2027367,0
+HOLX.US,D,20120127,000000,19.32,19.55,19.26,19.38,2123225,0
+HOLX.US,D,20120130,000000,19.06,19.25,19,19.2,3046798,0
+HOLX.US,D,20120131,000000,20.31,21.06,20.01,20.39,7561621,0
+HOLX.US,D,20120201,000000,20.53,20.9,20.4,20.71,3303410,0
+HOLX.US,D,20120202,000000,20.6,20.69,20.29,20.5,2058136,0
+HOLX.US,D,20120203,000000,20.66,21.29,20.53,21.1,2638497,0
+HOLX.US,D,20120206,000000,21.06,21.09,20.63,20.79,1433081,0
+HOLX.US,D,20120207,000000,20.77,20.87,20.42,20.83,2343158,0
+HOLX.US,D,20120208,000000,20.8,20.84,20.49,20.58,1418497,0
+HOLX.US,D,20120209,000000,20.65,20.92,20.47,20.92,2039175,0
+HOLX.US,D,20120210,000000,20.75,20.79,20.48,20.7,1041248,0
+HOLX.US,D,20120213,000000,20.87,21.05,20.73,20.98,1102276,0
+HOLX.US,D,20120214,000000,20.85,20.96,20.69,20.86,1362003,0
+HOLX.US,D,20120215,000000,20.95,20.99,20.66,20.8,1195887,0
+HOLX.US,D,20120216,000000,20.83,21.42,20.82,21.38,1319159,0
+HOLX.US,D,20120217,000000,21.49,21.6,21.34,21.45,1627964,0
+HOLX.US,D,20120221,000000,21.2,21.41,20.87,21.02,1443631,0
+HOLX.US,D,20120222,000000,21,21.15,20.89,21.04,1335022,0
+HOLX.US,D,20120223,000000,21.01,21.14,20.87,21.07,743765,0
+HOLX.US,D,20120224,000000,21.06,21.38,20.93,21.33,1082807,0
+HOLX.US,D,20120227,000000,21.17,21.66,21.11,21.45,1543453,0
+HOLX.US,D,20120228,000000,21.28,21.72,21.28,21.5,1164039,0
+HOLX.US,D,20120229,000000,21.37,21.39,20.66,20.73,5177203,0
+HOLX.US,D,20120301,000000,20.73,21.13,20.65,20.95,4689460,0
+HOLX.US,D,20120302,000000,20.69,20.95,20.38,20.44,2285925,0
+HOLX.US,D,20120305,000000,20.44,20.5,20.15,20.43,1714160,0
+HOLX.US,D,20120306,000000,20.21,20.27,19.9,20.06,1820984,0
+HOLX.US,D,20120307,000000,20.04,20.33,19.96,20.25,882617,0
+HOLX.US,D,20120308,000000,20.48,21.25,20.36,21.04,3093528,0
+HOLX.US,D,20120309,000000,21.05,21.35,20.96,21,1249118,0
+HOLX.US,D,20120312,000000,21,21.1,20.48,20.56,1076329,0
+HOLX.US,D,20120313,000000,20.71,21.56,20.63,21.55,2080397,0
+HOLX.US,D,20120314,000000,21.47,21.56,21.24,21.31,1025503,0
+HOLX.US,D,20120315,000000,21.39,21.39,21.02,21.26,1959527,0
+HOLX.US,D,20120316,000000,21.2,21.62,21.2,21.55,1683557,0
+HOLX.US,D,20120319,000000,21.6,21.74,21.46,21.6,998639,0
+HOLX.US,D,20120320,000000,21.42,21.56,21.21,21.23,998345,0
+HOLX.US,D,20120321,000000,21.24,21.36,20.99,21.07,962367,0
+HOLX.US,D,20120322,000000,20.88,21.36,20.87,21.29,2337419,0
+HOLX.US,D,20120323,000000,21.28,21.38,21.05,21.09,1219472,0
+HOLX.US,D,20120326,000000,21.14,21.42,21.14,21.36,1892877,0
+HOLX.US,D,20120327,000000,21.42,21.68,21.4,21.63,3077443,0
+HOLX.US,D,20120328,000000,21.66,21.88,21.6,21.84,2261572,0
+HOLX.US,D,20120329,000000,21.65,21.83,21.44,21.74,1450732,0
+HOLX.US,D,20120330,000000,21.87,21.89,21.52,21.55,1851395,0
+HOLX.US,D,20120402,000000,21.44,21.85,21.42,21.78,2060422,0
+HOLX.US,D,20120403,000000,21.71,21.95,21.59,21.93,2441354,0
+HOLX.US,D,20120404,000000,21.9,22.16,21.73,21.91,5353668,0
+HOLX.US,D,20120405,000000,21.92,22.04,21.73,21.84,868231,0
+HOLX.US,D,20120409,000000,21.61,21.62,21.11,21.2,1910915,0
+HOLX.US,D,20120410,000000,21.16,21.19,20.56,20.56,2451374,0
+HOLX.US,D,20120411,000000,20.8,20.97,20.71,20.82,1568287,0
+HOLX.US,D,20120412,000000,20.79,21.28,20.79,21.18,1073561,0
+HOLX.US,D,20120413,000000,21.05,21.15,20.66,20.87,1891736,0
+HOLX.US,D,20120416,000000,20.97,21.08,20.54,20.6,1554984,0
+HOLX.US,D,20120417,000000,20.8,21.16,20.75,21.06,1389718,0
+HOLX.US,D,20120418,000000,20.96,21.33,20.85,20.94,1352536,0
+HOLX.US,D,20120419,000000,21,21.21,20.59,20.68,1318628,0
+HOLX.US,D,20120420,000000,20.75,20.84,20.54,20.6,1653651,0
+HOLX.US,D,20120423,000000,20.35,20.45,19.93,20.4,1565857,0
+HOLX.US,D,20120424,000000,20.37,20.43,20.13,20.33,1671107,0
+HOLX.US,D,20120425,000000,20.58,21.17,20.5,21.02,1854894,0
+HOLX.US,D,20120426,000000,20.89,21.26,20.68,21.16,998964,0
+HOLX.US,D,20120427,000000,21.31,21.4,21.07,21.23,1870316,0
+HOLX.US,D,20120430,000000,20.14,20.24,18.8,19.12,27896503,0
+HOLX.US,D,20120501,000000,18.99,19.05,18.67,18.8,10780412,0
+HOLX.US,D,20120502,000000,18.71,18.75,17.82,18.1,9386563,0
+HOLX.US,D,20120503,000000,18.24,18.25,17.48,17.58,4951009,0
+HOLX.US,D,20120504,000000,17.5,17.57,16.86,17.1,7792253,0
+HOLX.US,D,20120507,000000,16.93,17.4,16.9,17.09,5377727,0
+HOLX.US,D,20120508,000000,17.09,17.27,16.88,17.19,4930786,0
+HOLX.US,D,20120509,000000,16.94,17.19,16.74,17.01,3599331,0
+HOLX.US,D,20120510,000000,17.17,17.4,16.89,17.24,5970029,0
+HOLX.US,D,20120511,000000,17.11,17.46,17,17.44,5981920,0
+HOLX.US,D,20120514,000000,17.57,17.87,17.4,17.6,9689077,0
+HOLX.US,D,20120515,000000,17.61,17.73,17.42,17.5,5703403,0
+HOLX.US,D,20120516,000000,17.61,17.71,17.34,17.36,4809748,0
+HOLX.US,D,20120517,000000,17.39,17.45,16.96,16.96,4689015,0
+HOLX.US,D,20120518,000000,17.05,17.08,16.64,16.74,5679109,0
+HOLX.US,D,20120521,000000,16.75,17.42,16.7,17.31,2752156,0
+HOLX.US,D,20120522,000000,17.31,17.57,17.04,17.15,3726038,0
+HOLX.US,D,20120523,000000,17,17.24,16.75,17.21,2179462,0
+HOLX.US,D,20120524,000000,17.27,17.3,16.93,16.97,1929869,0
+HOLX.US,D,20120525,000000,17.01,17.13,16.84,16.92,3748560,0
+HOLX.US,D,20120529,000000,17.12,17.16,16.82,16.99,3850898,0
+HOLX.US,D,20120530,000000,16.84,16.93,16.64,16.83,2258002,0
+HOLX.US,D,20120531,000000,16.8,16.97,16.6,16.76,3450166,0
+HOLX.US,D,20120601,000000,16.38,16.57,16.26,16.32,2877161,0
+HOLX.US,D,20120604,000000,16.29,16.49,16.18,16.34,2884736,0
+HOLX.US,D,20120605,000000,16.24,16.62,16.24,16.57,2226369,0
+HOLX.US,D,20120606,000000,16.67,17.01,16.67,16.92,3565542,0
+HOLX.US,D,20120607,000000,17.04,17.1,16.75,16.84,4264543,0
+HOLX.US,D,20120608,000000,16.81,17.04,16.67,16.94,2213107,0
+HOLX.US,D,20120611,000000,17.05,17.05,16.64,16.67,2503024,0
+HOLX.US,D,20120612,000000,16.75,16.93,16.61,16.73,2480907,0
+HOLX.US,D,20120613,000000,16.77,17.01,16.69,16.8,2084091,0
+HOLX.US,D,20120614,000000,16.83,17.21,16.83,17.11,2497174,0
+HOLX.US,D,20120615,000000,17.11,17.31,16.95,17.28,3962026,0
+HOLX.US,D,20120618,000000,17.17,17.61,17.13,17.47,2888221,0
+HOLX.US,D,20120619,000000,17.55,18.05,17.55,17.91,5886600,0
+HOLX.US,D,20120620,000000,17.93,18.2,17.91,18.07,3244200,0
+HOLX.US,D,20120621,000000,18.08,18.13,17.33,17.34,4816313,0
+HOLX.US,D,20120622,000000,17.33,17.79,17.26,17.71,4481146,0
+HOLX.US,D,20120625,000000,17.59,17.59,17.23,17.39,1975409,0
+HOLX.US,D,20120626,000000,17.39,17.49,17.13,17.41,3343185,0
+HOLX.US,D,20120627,000000,17.51,17.8,17.47,17.76,2071375,0
+HOLX.US,D,20120628,000000,17.6,17.69,17.33,17.67,2256235,0
+HOLX.US,D,20120629,000000,18.02,18.31,17.96,18.04,3489047,0
+HOLX.US,D,20120702,000000,18.17,18.47,18.04,18.44,2941699,0
+HOLX.US,D,20120703,000000,18.45,18.56,18.33,18.53,1123318,0
+HOLX.US,D,20120705,000000,18.54,18.68,18.31,18.45,2136322,0
+HOLX.US,D,20120706,000000,18.32,18.41,18.1,18.29,2147508,0
+HOLX.US,D,20120709,000000,18.24,18.38,17.98,18.19,1326694,0
+HOLX.US,D,20120710,000000,18.36,18.5,18.19,18.32,2560177,0
+HOLX.US,D,20120711,000000,18.31,18.35,18,18.16,1405572,0
+HOLX.US,D,20120712,000000,17.99,18.93,17.99,18.71,6010232,0
+HOLX.US,D,20120713,000000,18.78,19.32,18.66,19.25,3736230,0
+HOLX.US,D,20120716,000000,19.17,19.2,18.92,18.97,1581500,0
+HOLX.US,D,20120717,000000,19.27,19.31,18.82,19.1,2481006,0
+HOLX.US,D,20120718,000000,19.22,19.39,19.14,19.24,2342148,0
+HOLX.US,D,20120719,000000,19.3,19.35,19.09,19.24,1710780,0
+HOLX.US,D,20120720,000000,19.08,19.15,18.84,18.96,1639268,0
+HOLX.US,D,20120723,000000,18.7,18.82,18.36,18.7,1375778,0
+HOLX.US,D,20120724,000000,18.76,18.76,18.16,18.445,1938233,0
+HOLX.US,D,20120725,000000,18.52,18.74,18.3,18.35,2529509,0
+HOLX.US,D,20120726,000000,18.65,18.68,17.7,17.98,3839639,0
+HOLX.US,D,20120727,000000,18.07,18.75,18,18.6,4164457,0
+HOLX.US,D,20120730,000000,18.59,18.8,18.18,18.26,3006454,0
+HOLX.US,D,20120731,000000,18.73,19.15,18.51,18.52,4437992,0
+HOLX.US,D,20120801,000000,18.62,19.04,18.52,18.75,3397485,0
+HOLX.US,D,20120802,000000,18.52,19.09,18.5,18.83,2640915,0
+HOLX.US,D,20120803,000000,19.32,19.73,19.29,19.53,3110637,0
+HOLX.US,D,20120806,000000,19.57,19.95,19.32,19.65,2222061,0
+HOLX.US,D,20120807,000000,19.95,20.055,19.76,19.78,2002410,0
+HOLX.US,D,20120808,000000,19.7,19.86,19.57,19.76,1283685,0
+HOLX.US,D,20120809,000000,19.69,19.81,19.46,19.8,1427700,0
+HOLX.US,D,20120810,000000,19.7,19.95,19.7,19.91,1120265,0
+HOLX.US,D,20120813,000000,19.82,19.92,19.6,19.88,1805901,0
+HOLX.US,D,20120814,000000,19.95,20.05,19.76,19.86,2263573,0
+HOLX.US,D,20120815,000000,19.72,19.82,19.63,19.75,1851975,0
+HOLX.US,D,20120816,000000,19.76,20,19.67,19.82,1590338,0
+HOLX.US,D,20120817,000000,19.8,19.94,19.69,19.88,1082329,0
+HOLX.US,D,20120820,000000,19.88,19.97,19.68,19.83,1187308,0
+HOLX.US,D,20120821,000000,19.85,20,19.71,19.82,1039487,0
+HOLX.US,D,20120822,000000,19.69,19.835,19.53,19.67,1195634,0
+HOLX.US,D,20120823,000000,19.6,19.94,19.57,19.77,1579909,0
+HOLX.US,D,20120824,000000,19.74,19.79,19.42,19.46,2071742,0
+HOLX.US,D,20120827,000000,19.56,19.61,19.37,19.51,765940,0
+HOLX.US,D,20120828,000000,19.49,19.68,19.34,19.57,1119845,0
+HOLX.US,D,20120829,000000,19.59,19.9,19.51,19.72,1446992,0
+HOLX.US,D,20120830,000000,19.69,19.84,19.6,19.71,822421,0
+HOLX.US,D,20120831,000000,19.83,19.9,19.405,19.63,1196169,0
+HOLX.US,D,20120904,000000,19.65,20,19.5,19.95,1614689,0
+HOLX.US,D,20120905,000000,19.91,20.12,19.771,19.99,2041392,0
+HOLX.US,D,20120906,000000,20.04,20.3,19.93,20.125,2486818,0
+HOLX.US,D,20120907,000000,20.01,20.275,19.97,20.18,1258304,0
+HOLX.US,D,20120910,000000,20.14,20.2,19.94,20.04,783997,0
+HOLX.US,D,20120911,000000,20.06,20.18,19.69,19.75,2764661,0
+HOLX.US,D,20120912,000000,19.84,20.05,19.68,19.83,2154036,0
+HOLX.US,D,20120913,000000,19.85,20.33,19.73,20.21,2681559,0
+HOLX.US,D,20120914,000000,20.27,20.98,20.22,20.95,4350336,0
+HOLX.US,D,20120917,000000,20.85,21,20.58,20.75,2544900,0
+HOLX.US,D,20120918,000000,20.75,20.89,20.6,20.79,3151661,0
+HOLX.US,D,20120919,000000,20.8,21.13,20.742,21.05,2377166,0
+HOLX.US,D,20120920,000000,20.9,20.99,20.61,20.95,1473734,0
+HOLX.US,D,20120921,000000,21.03,21.24,20.72,20.74,2903947,0
+HOLX.US,D,20120924,000000,21,21.02,20.52,20.89,1869627,0
+HOLX.US,D,20120925,000000,20.97,21.15,20.57,20.57,1937235,0
+HOLX.US,D,20120926,000000,20.5,20.71,20.2,20.33,2067477,0
+HOLX.US,D,20120927,000000,20.39,20.5,20.25,20.35,2364007,0
+HOLX.US,D,20120928,000000,20.32,20.366,20.11,20.22,1851533,0
+HOLX.US,D,20121001,000000,20.24,20.76,20.09,20.4,2892164,0
+HOLX.US,D,20121002,000000,20.56,20.8,20.52,20.765,1805478,0
+HOLX.US,D,20121003,000000,20.88,21.26,20.67,21.14,3072103,0
+HOLX.US,D,20121004,000000,21.32,21.57,21.04,21.55,2042988,0
+HOLX.US,D,20121005,000000,21.54,21.865,21.43,21.56,2662646,0
+HOLX.US,D,20121008,000000,21.55,21.63,21.33,21.63,2125965,0
+HOLX.US,D,20121009,000000,21.49,21.57,21.08,21.45,4090828,0
+HOLX.US,D,20121010,000000,21.4,21.61,21.14,21.39,2322982,0
+HOLX.US,D,20121011,000000,21.58,21.75,21.37,21.45,1769004,0
+HOLX.US,D,20121012,000000,21.4,21.63,21.3,21.6,2676359,0
+HOLX.US,D,20121015,000000,21.51,21.84,21.46,21.63,2051077,0
+HOLX.US,D,20121016,000000,21.64,22,21.64,21.72,1784860,0
+HOLX.US,D,20121017,000000,21.71,21.99,21.62,21.75,2160507,0
+HOLX.US,D,20121018,000000,21.64,21.71,21.14,21.39,2112879,0
+HOLX.US,D,20121019,000000,21.29,21.47,20.37,20.46,4207908,0
+HOLX.US,D,20121022,000000,20.51,20.758,20.22,20.39,2644196,0
+HOLX.US,D,20121023,000000,20.3,20.5,19.96,20.32,3383153,0
+HOLX.US,D,20121024,000000,20.28,20.46,20.22,20.28,1219287,0
+HOLX.US,D,20121025,000000,20.33,20.57,20.1,20.33,1121713,0
+HOLX.US,D,20121026,000000,20.36,20.65,20.21,20.55,1361092,0
+HOLX.US,D,20121031,000000,20.52,20.65,20.18,20.62,2779884,0
+HOLX.US,D,20121101,000000,20.58,21.22,20.57,21.06,2182736,0
+HOLX.US,D,20121102,000000,21.14,21.31,20.9,20.91,2362518,0
+HOLX.US,D,20121105,000000,20.84,21.02,20.64,20.9,1350745,0
+HOLX.US,D,20121106,000000,21.05,21.11,20.75,20.83,2096307,0
+HOLX.US,D,20121107,000000,20.71,20.73,20.24,20.338,2001038,0
+HOLX.US,D,20121108,000000,20.24,20.3,19.9,20.07,2370299,0
+HOLX.US,D,20121109,000000,20.03,20.38,19.81,20.32,3408806,0
+HOLX.US,D,20121112,000000,20.4,20.49,20.19,20.39,2414981,0
+HOLX.US,D,20121113,000000,19.69,20.32,19.62,20.25,8484445,0
+HOLX.US,D,20121114,000000,20.26,20.505,19.81,19.86,3022714,0
+HOLX.US,D,20121115,000000,19.83,19.9,19.3,19.43,4550486,0
+HOLX.US,D,20121116,000000,19.35,19.61,19.24,19.5,3260500,0
+HOLX.US,D,20121119,000000,19.69,19.91,19.4,19.435,3940160,0
+HOLX.US,D,20121120,000000,19.45,19.656,19.11,19.15,3644419,0
+HOLX.US,D,20121121,000000,19.15,19.44,19.05,19.29,2960399,0
+HOLX.US,D,20121123,000000,19.43,19.6,19.28,19.48,664122,0
+HOLX.US,D,20121126,000000,19.45,19.51,19.28,19.44,2699331,0
+HOLX.US,D,20121127,000000,19.46,19.68,18.74,18.82,4732408,0
+HOLX.US,D,20121128,000000,18.83,19.05,18.72,18.97,4708240,0
+HOLX.US,D,20121129,000000,19.09,19.16,18.89,18.99,4434149,0
+HOLX.US,D,20121130,000000,18.97,19.12,18.83,19.08,4730562,0
+HOLX.US,D,20121203,000000,19.11,19.17,18.65,18.68,2065953,0
+HOLX.US,D,20121204,000000,18.64,18.94,18.51,18.87,5802712,0
+HOLX.US,D,20121205,000000,18.94,19.27,18.86,19.24,5451546,0
+HOLX.US,D,20121206,000000,19.13,19.4,19.1,19.25,2476405,0
+HOLX.US,D,20121207,000000,19.43,19.58,19.24,19.53,5690880,0
+HOLX.US,D,20121210,000000,19.43,19.75,19.36,19.71,3231685,0
+HOLX.US,D,20121211,000000,19.75,20.13,19.74,20.08,3213034,0
+HOLX.US,D,20121212,000000,20.05,20.1,19.73,19.83,2263749,0
+HOLX.US,D,20121213,000000,19.83,19.93,19.68,19.82,2018629,0
+HOLX.US,D,20121214,000000,19.75,19.97,19.66,19.7,1381863,0
+HOLX.US,D,20121217,000000,19.81,19.84,19.65,19.79,1395178,0
+HOLX.US,D,20121218,000000,19.88,20.49,19.801,20.46,2434604,0
+HOLX.US,D,20121219,000000,20.4,20.46,20.22,20.39,1797452,0
+HOLX.US,D,20121220,000000,20.38,20.49,20.31,20.42,1461716,0
+HOLX.US,D,20121221,000000,20.24,20.63,20.16,20.59,3021331,0
+HOLX.US,D,20121224,000000,20.55,20.57,20.27,20.4,567480,0
+HOLX.US,D,20121226,000000,20.36,20.46,20.14,20.23,1043645,0
+HOLX.US,D,20121227,000000,20.21,20.28,19.895,20.12,1665739,0
+HOLX.US,D,20121228,000000,20,20.09,19.89,19.91,1791758,0
+HOLX.US,D,20121231,000000,19.92,20.091,19.76,20.01,1622461,0
+HOLX.US,D,20130102,000000,20.47,20.61,20.205,20.47,2741482,0
+HOLX.US,D,20130103,000000,20.47,20.87,20.39,20.72,2372651,0
+HOLX.US,D,20130104,000000,20.79,20.95,20.56,20.6,1780454,0
+HOLX.US,D,20130107,000000,20.51,20.67,20.42,20.66,1087042,0
+HOLX.US,D,20130108,000000,20.69,21.025,20.63,20.89,4073933,0
+HOLX.US,D,20130109,000000,22.04,23.22,21.74,22.36,8134309,0
+HOLX.US,D,20130110,000000,22.44,22.755,22.32,22.68,4103310,0
+HOLX.US,D,20130111,000000,22.66,22.73,22.18,22.35,3026169,0
+HOLX.US,D,20130114,000000,22.2,22.56,22.16,22.56,2340668,0
+HOLX.US,D,20130115,000000,22.38,22.75,22.31,22.73,1562712,0
+HOLX.US,D,20130116,000000,22.73,22.75,22.48,22.65,1654639,0
+HOLX.US,D,20130117,000000,22.75,23.02,22.65,22.97,2862543,0
+HOLX.US,D,20130118,000000,22.92,23.25,22.74,23.21,2905235,0
+HOLX.US,D,20130122,000000,23.2,23.46,22.96,23.37,2689413,0
+HOLX.US,D,20130123,000000,23.27,23.43,22.91,23.09,2699108,0
+HOLX.US,D,20130124,000000,23.1,23.49,23.1,23.33,1654224,0
+HOLX.US,D,20130125,000000,23.42,23.9,23.27,23.74,2103099,0
+HOLX.US,D,20130128,000000,23.87,23.93,23.4,23.61,1592295,0
+HOLX.US,D,20130129,000000,23.61,23.83,23.4,23.63,1807864,0
+HOLX.US,D,20130130,000000,23.64,23.74,23.44,23.59,1203973,0
+HOLX.US,D,20130131,000000,23.56,23.96,23.46,23.84,2031593,0
+HOLX.US,D,20130201,000000,23.6,23.74,23.3,23.72,2542554,0
+HOLX.US,D,20130204,000000,23.48,23.66,23.17,23.25,3678435,0
+HOLX.US,D,20130205,000000,22.5,23.15,22.47,22.75,9211553,0
+HOLX.US,D,20130206,000000,22.42,22.71,22.08,22.18,5521536,0
+HOLX.US,D,20130207,000000,22.12,22.21,21.5,21.89,6691840,0
+HOLX.US,D,20130208,000000,21.99,22.345,21.85,22.32,3021508,0
+HOLX.US,D,20130211,000000,22.25,22.485,22.05,22.48,3436315,0
+HOLX.US,D,20130212,000000,22.44,22.49,22.29,22.33,2061112,0
+HOLX.US,D,20130213,000000,22.35,22.42,21.93,22.05,2948596,0
+HOLX.US,D,20130214,000000,22.05,22.24,21.9,22.1,2032297,0
+HOLX.US,D,20130215,000000,22.15,22.16,21.91,21.935,1928177,0
+HOLX.US,D,20130219,000000,21.88,21.94,21.64,21.89,2666089,0
+HOLX.US,D,20130220,000000,21.91,22.03,21.44,21.48,1801449,0
+HOLX.US,D,20130221,000000,21.51,21.55,21.04,21.31,2839660,0
+HOLX.US,D,20130222,000000,21.34,21.74,21.32,21.71,2048744,0
+HOLX.US,D,20130225,000000,21.78,22.03,21.55,21.57,2368815,0
+HOLX.US,D,20130226,000000,21.62,22.025,21.53,21.97,2753632,0
+HOLX.US,D,20130227,000000,21.87,22.16,21.75,22.06,1920359,0
+HOLX.US,D,20130228,000000,22.07,22.18,21.81,21.82,1875329,0
+HOLX.US,D,20130301,000000,21.63,21.85,21.32,21.61,3811665,0
+HOLX.US,D,20130304,000000,21.56,21.825,21.45,21.82,2258079,0
+HOLX.US,D,20130305,000000,21.92,22.47,21.76,22.42,3798320,0
+HOLX.US,D,20130306,000000,22.39,22.48,21.96,22.05,2077792,0
+HOLX.US,D,20130307,000000,22.09,22.09,21.81,22.01,1147229,0
+HOLX.US,D,20130308,000000,22.05,22.16,21.94,22.09,1557393,0
+HOLX.US,D,20130311,000000,22.02,22.18,21.98,22.18,828074,0
+HOLX.US,D,20130312,000000,22.11,22.48,22.03,22.46,2662017,0
+HOLX.US,D,20130313,000000,22.41,22.49,22.21,22.24,1262800,0
+HOLX.US,D,20130314,000000,22.26,22.47,22.22,22.46,1181638,0
+HOLX.US,D,20130315,000000,22.42,22.62,22.18,22.32,3117910,0
+HOLX.US,D,20130318,000000,22.11,22.21,21.99,22.01,1602011,0
+HOLX.US,D,20130319,000000,21.99,22.14,21.718,21.98,2526474,0
+HOLX.US,D,20130320,000000,22.02,22.45,22.02,22.34,1829149,0
+HOLX.US,D,20130321,000000,22.24,22.51,22.04,22.18,1644848,0
+HOLX.US,D,20130322,000000,22.29,22.4,22.16,22.34,1160039,0
+HOLX.US,D,20130325,000000,22.49,22.809,22.32,22.46,2700909,0
+HOLX.US,D,20130326,000000,22.56,22.73,22.463,22.59,1324739,0
+HOLX.US,D,20130327,000000,22.45,22.52,22.2,22.4,1630385,0
+HOLX.US,D,20130328,000000,22.32,22.63,22.3,22.6,1411107,0
+HOLX.US,D,20130401,000000,22.46,22.92,22.42,22.82,2502141,0
+HOLX.US,D,20130402,000000,22.89,22.97,22.45,22.54,1575158,0
+HOLX.US,D,20130403,000000,22.57,22.57,21.885,22.16,2453515,0
+HOLX.US,D,20130404,000000,22.2,22.22,21.71,22.04,1692132,0
+HOLX.US,D,20130405,000000,21.81,21.88,21.41,21.65,2479744,0
+HOLX.US,D,20130408,000000,21.66,21.69,21.35,21.65,1650030,0
+HOLX.US,D,20130409,000000,21.67,21.82,21.59,21.63,1784946,0
+HOLX.US,D,20130410,000000,21.6,22.1,21.45,22.04,1503435,0
+HOLX.US,D,20130411,000000,22.05,22.209,21.77,22.03,1616658,0
+HOLX.US,D,20130412,000000,21.98,22.14,21.735,21.9,1137054,0
+HOLX.US,D,20130415,000000,21.82,21.84,21.4,21.5,1798307,0
+HOLX.US,D,20130416,000000,21.67,21.82,21.33,21.57,1084793,0
+HOLX.US,D,20130417,000000,21.45,21.45,20.79,20.96,1928873,0
+HOLX.US,D,20130418,000000,20.99,21.5,20.64,21.23,2820581,0
+HOLX.US,D,20130419,000000,21.29,21.51,21.14,21.27,1414176,0
+HOLX.US,D,20130422,000000,21.26,21.34,20.74,20.78,2888724,0
+HOLX.US,D,20130423,000000,20.95,21.1,20.77,20.94,2137098,0
+HOLX.US,D,20130424,000000,20.9,21.08,20.13,20.36,7289418,0
+HOLX.US,D,20130425,000000,20.46,20.58,20.12,20.5,2890579,0
+HOLX.US,D,20130426,000000,20.48,20.57,20.07,20.18,1970913,0
+HOLX.US,D,20130429,000000,20.33,20.455,20.18,20.43,2604844,0
+HOLX.US,D,20130430,000000,20.38,20.43,20.12,20.36,4058588,0
+HOLX.US,D,20130501,000000,20.38,20.49,20.22,20.26,2180413,0
+HOLX.US,D,20130502,000000,20.24,20.38,19.85,19.92,5124467,0
+HOLX.US,D,20130503,000000,20.14,20.19,19.98,20.02,3235662,0
+HOLX.US,D,20130506,000000,20.08,20.835,20.02,20.66,4901601,0
+HOLX.US,D,20130507,000000,20,20.28,19.58,20.05,11068915,0
+HOLX.US,D,20130508,000000,20.02,20.415,19.93,20.34,2852444,0
+HOLX.US,D,20130509,000000,20.31,20.655,20.26,20.51,2554247,0
+HOLX.US,D,20130510,000000,20.6,21.29,20.58,21.18,3430288,0
+HOLX.US,D,20130513,000000,21.07,21.53,21.06,21.33,3080650,0
+HOLX.US,D,20130514,000000,21.29,21.46,21.16,21.36,2293787,0
+HOLX.US,D,20130515,000000,21.35,21.4,21.04,21.09,1371875,0
+HOLX.US,D,20130516,000000,21.015,21.26,20.84,20.87,2116087,0
+HOLX.US,D,20130517,000000,20.89,21.22,20.86,21.09,2313165,0
+HOLX.US,D,20130520,000000,21,21.29,20.99,21.22,2089579,0
+HOLX.US,D,20130521,000000,21.69,21.708,21.25,21.27,1882463,0
+HOLX.US,D,20130522,000000,21.25,21.37,20.34,20.46,5086924,0
+HOLX.US,D,20130523,000000,20.33,20.48,20.19,20.39,3797322,0
+HOLX.US,D,20130524,000000,20.3,20.31,20,20.16,2212658,0
+HOLX.US,D,20130528,000000,20.35,20.475,20.18,20.31,1400180,0
+HOLX.US,D,20130529,000000,20.25,20.33,20.01,20.17,1577951,0
+HOLX.US,D,20130530,000000,20.2,20.79,20.2,20.62,2840351,0
+HOLX.US,D,20130531,000000,20.52,20.99,20.51,20.75,4017129,0
+HOLX.US,D,20130603,000000,20.83,20.83,20.54,20.65,2866571,0
+HOLX.US,D,20130604,000000,20.7,20.92,20.51,20.74,2843318,0
+HOLX.US,D,20130605,000000,20.62,20.74,20.19,20.3,2313111,0
+HOLX.US,D,20130606,000000,20.37,20.99,20.195,20.98,3040757,0
+HOLX.US,D,20130607,000000,21.1,21.8,21.03,21.63,4658445,0
+HOLX.US,D,20130610,000000,21.72,22.175,21.45,22.12,3098276,0
+HOLX.US,D,20130611,000000,21.84,21.99,21.65,21.86,2906883,0
+HOLX.US,D,20130612,000000,21.97,22.23,21.96,22.01,3050115,0
+HOLX.US,D,20130613,000000,21.93,21.97,21.43,21.64,3162616,0
+HOLX.US,D,20130614,000000,21.57,21.73,21.19,21.28,2096494,0
+HOLX.US,D,20130617,000000,21.46,21.58,21.29,21.43,2086239,0
+HOLX.US,D,20130618,000000,21.4,21.43,20.96,21.04,3875568,0
+HOLX.US,D,20130619,000000,20.95,21.1,20.41,20.43,3066232,0
+HOLX.US,D,20130620,000000,20.27,20.33,19.61,19.68,3410428,0
+HOLX.US,D,20130621,000000,19.68,19.86,19.37,19.76,4121505,0
+HOLX.US,D,20130624,000000,19.48,19.705,19.32,19.46,3671103,0
+HOLX.US,D,20130625,000000,19.64,19.7,19.03,19.63,4090926,0
+HOLX.US,D,20130626,000000,19.76,19.91,19.38,19.409,5870762,0
+HOLX.US,D,20130627,000000,19.47,19.55,18.98,19.04,6171933,0
+HOLX.US,D,20130628,000000,19,19.52,18.9,19.3,9093357,0
+HOLX.US,D,20130701,000000,19.5,19.77,19.31,19.57,3334001,0
+HOLX.US,D,20130702,000000,19.53,19.76,19.18,19.2,1897726,0
+HOLX.US,D,20130703,000000,19.17,19.17,18.85,19.03,1142478,0
+HOLX.US,D,20130705,000000,19.19,19.45,19.155,19.44,2001946,0
+HOLX.US,D,20130708,000000,19.47,19.49,19.09,19.22,1419764,0
+HOLX.US,D,20130709,000000,19.19,19.19,18.455,18.69,4358951,0
+HOLX.US,D,20130710,000000,18.81,19,18.68,18.93,3601622,0
+HOLX.US,D,20130711,000000,19.12,19.55,19.12,19.54,2631236,0
+HOLX.US,D,20130712,000000,19.56,19.97,19.46,19.78,3084085,0
+HOLX.US,D,20130715,000000,19.81,19.96,19.63,19.91,1617899,0
+HOLX.US,D,20130716,000000,19.97,19.97,19.58,19.7,2715046,0
+HOLX.US,D,20130717,000000,19.27,19.81,19.27,19.49,4155375,0
+HOLX.US,D,20130718,000000,19.61,20.01,19.51,19.97,2990219,0
+HOLX.US,D,20130719,000000,20.89,21.83,20.76,21.67,12336263,0
+HOLX.US,D,20130722,000000,21.51,22.26,21.45,22.17,5679864,0
+HOLX.US,D,20130723,000000,22.27,23.04,22.18,22.95,8169567,0
+HOLX.US,D,20130724,000000,22.99,23,22.5,22.54,6251003,0
+HOLX.US,D,20130725,000000,22.62,22.74,22.36,22.68,3055361,0
+HOLX.US,D,20130726,000000,22.63,22.8,22.5,22.66,2025540,0
+HOLX.US,D,20130729,000000,22.63,22.74,22.32,22.51,1594406,0
+HOLX.US,D,20130730,000000,22.63,22.63,22.29,22.29,2116400,0
+HOLX.US,D,20130731,000000,22.4,22.845,22.35,22.7,3226219,0
+HOLX.US,D,20130801,000000,22.88,23.24,22.65,22.86,3037421,0
+HOLX.US,D,20130802,000000,22.98,22.98,22.55,22.62,4298323,0
+HOLX.US,D,20130805,000000,22.56,22.81,22.34,22.47,3947750,0
+HOLX.US,D,20130806,000000,22.01,23.1,22.01,22.58,7263498,0
+HOLX.US,D,20130807,000000,22.55,22.76,22.39,22.54,1721918,0
+HOLX.US,D,20130808,000000,22.5,22.76,22.47,22.68,1939363,0
+HOLX.US,D,20130809,000000,22.65,22.812,22.51,22.68,1785969,0
+HOLX.US,D,20130812,000000,22.55,22.695,22.38,22.6,1628171,0
+HOLX.US,D,20130813,000000,22.59,22.82,22.48,22.72,2118395,0
+HOLX.US,D,20130814,000000,22.62,22.77,22.585,22.7,2133910,0
+HOLX.US,D,20130815,000000,22.51,22.65,22.28,22.64,2019665,0
+HOLX.US,D,20130816,000000,22.6,22.66,22.46,22.63,2127820,0
+HOLX.US,D,20130819,000000,22.59,22.745,22.48,22.62,1722749,0
+HOLX.US,D,20130820,000000,22.48,23.01,22.29,23,4087383,0
+HOLX.US,D,20130821,000000,23,23,22.51,22.62,3172246,0
+HOLX.US,D,20130822,000000,22.58,22.84,22.49,22.75,680667,0
+HOLX.US,D,20130823,000000,22.82,22.83,22.59,22.73,1030268,0
+HOLX.US,D,20130826,000000,22.79,22.93,22.73,22.84,1016477,0
+HOLX.US,D,20130827,000000,22.66,22.66,21.99,22.02,2487546,0
+HOLX.US,D,20130828,000000,21.93,22.05,21.69,21.7,2132721,0
+HOLX.US,D,20130829,000000,21.56,21.72,21.39,21.57,1846205,0
+HOLX.US,D,20130830,000000,21.6,21.6,21.28,21.34,1673613,0
+HOLX.US,D,20130903,000000,21.53,21.7,21.15,21.2,2728153,0
+HOLX.US,D,20130904,000000,21.18,21.31,21.11,21.2,2943777,0
+HOLX.US,D,20130905,000000,21.25,21.35,21,21.22,4598898,0
+HOLX.US,D,20130906,000000,21.24,21.5,21.05,21.39,3737980,0
+HOLX.US,D,20130909,000000,21.39,21.69,21.34,21.67,1312467,0
+HOLX.US,D,20130910,000000,21.77,21.8,20.33,20.54,10242947,0
+HOLX.US,D,20130911,000000,20.19,20.65,20.06,20.53,11177267,0
+HOLX.US,D,20130912,000000,20.49,20.63,20.31,20.32,2931473,0
+HOLX.US,D,20130913,000000,20.32,20.43,20,20.29,4569781,0
+HOLX.US,D,20130916,000000,20.41,20.59,20.19,20.51,3783934,0
+HOLX.US,D,20130917,000000,20.46,20.86,20.46,20.56,2146946,0
+HOLX.US,D,20130918,000000,20.6,20.6,20.16,20.2,4612057,0
+HOLX.US,D,20130919,000000,20.35,20.51,20.03,20.13,7926086,0
+HOLX.US,D,20130920,000000,20.13,20.41,20.09,20.16,6395991,0
+HOLX.US,D,20130923,000000,20.09,20.24,20.02,20.07,3525168,0
+HOLX.US,D,20130924,000000,20.33,20.6,20.2,20.49,5412400,0
+HOLX.US,D,20130925,000000,20.43,20.55,20.28,20.33,2826100,0
+HOLX.US,D,20130926,000000,20.35,20.52,20.29,20.41,1955400,0
+HOLX.US,D,20130927,000000,20.32,21.11,20.26,20.91,5601700,0
+HOLX.US,D,20130930,000000,20.7,20.87,20.53,20.65,4155607,0
+HOLX.US,D,20131001,000000,20.79,21.02,20.63,20.84,2920408,0
+HOLX.US,D,20131002,000000,20.95,21.25,20.88,21,5130922,0
+HOLX.US,D,20131003,000000,20.94,21.06,20.68,20.86,3355488,0
+HOLX.US,D,20131004,000000,20.84,21.03,20.66,20.75,3004800,0
+HOLX.US,D,20131007,000000,20.55,20.72,20.52,20.56,2812973,0
+HOLX.US,D,20131008,000000,20.52,20.78,20.44,20.65,2569900,0
+HOLX.US,D,20131009,000000,20.67,21.58,20.67,21.51,5305900,0
+HOLX.US,D,20131010,000000,21.7,21.75,21.25,21.42,2883500,0
+HOLX.US,D,20131011,000000,21.33,22.15,21.33,22.15,4406300,0
+HOLX.US,D,20131014,000000,22.05,22.27,21.83,22.19,2407000,0
+HOLX.US,D,20131015,000000,22.11,22.28,22.01,22.08,2011100,0
+HOLX.US,D,20131016,000000,21.95,22.28,21.8,22.23,3730347,0
+HOLX.US,D,20131017,000000,22.19,22.27,21.94,22.02,4525100,0
+HOLX.US,D,20131018,000000,22.04,22.28,21.95,22.28,1603702,0
+HOLX.US,D,20131021,000000,22.32,22.46,22.2,22.43,2154200,0
+HOLX.US,D,20131022,000000,22.44,22.53,22.27,22.52,1555422,0
+HOLX.US,D,20131023,000000,22.43,22.5,22.33,22.47,1562500,0
+HOLX.US,D,20131024,000000,22.5,22.55,22.23,22.42,1473000,0
+HOLX.US,D,20131025,000000,22.35,22.49,22.07,22.16,3244500,0
+HOLX.US,D,20131028,000000,22.12,22.34,22.04,22.16,2731300,0
+HOLX.US,D,20131029,000000,22.2,22.45,22.13,22.35,1282200,0
+HOLX.US,D,20131030,000000,22.74,22.74,22.26,22.41,2008000,0
+HOLX.US,D,20131031,000000,22.34,22.52,22.221,22.375,2555677,0
+HOLX.US,D,20131101,000000,22.4,22.47,22.15,22.42,1562700,0
+HOLX.US,D,20131104,000000,22.28,22.46,22.27,22.46,2907400,0
+HOLX.US,D,20131105,000000,22.4,22.41,22.105,22.22,4538617,0
+HOLX.US,D,20131106,000000,22.34,22.42,22.16,22.26,3463760,0
+HOLX.US,D,20131107,000000,22.26,22.47,22.14,22.16,4294676,0
+HOLX.US,D,20131108,000000,22.25,22.45,21.86,22.04,6669200,0
+HOLX.US,D,20131111,000000,22.14,22.91,22.1,22.9,4648100,0
+HOLX.US,D,20131112,000000,19.61,20.51,19.25,20.51,42804794,0
+HOLX.US,D,20131113,000000,20.42,20.65,20.01,20.59,9902617,0
+HOLX.US,D,20131114,000000,20.52,21.14,20.43,21.11,7152049,0
+HOLX.US,D,20131115,000000,21.07,21.31,21.03,21.16,4193800,0
+HOLX.US,D,20131118,000000,21.24,21.7,21.11,21.45,6101000,0
+HOLX.US,D,20131119,000000,21.42,22.52,21.32,22.5,6639300,0
+HOLX.US,D,20131120,000000,22.55,22.55,22.14,22.28,8915360,0
+HOLX.US,D,20131121,000000,22.97,23.07,22.61,22.7,18519600,0
+HOLX.US,D,20131122,000000,22.63,22.77,22.44,22.57,4344200,0
+HOLX.US,D,20131125,000000,22.69,22.85,22.37,22.41,6704400,0
+HOLX.US,D,20131126,000000,22.42,22.64,22.31,22.59,4028600,0
+HOLX.US,D,20131127,000000,22.68,22.75,22.52,22.66,1913400,0
+HOLX.US,D,20131129,000000,22.72,22.72,22.3,22.39,1395922,0
+HOLX.US,D,20131202,000000,22.22,22.5,22.11,22.31,2662900,0
+HOLX.US,D,20131203,000000,22.31,22.49,22.24,22.45,2702400,0
+HOLX.US,D,20131204,000000,22.31,22.5,22.2,22.26,3431277,0
+HOLX.US,D,20131205,000000,22.19,22.47,22.1,22.47,2533968,0
+HOLX.US,D,20131206,000000,22.62,22.8,22.25,22.29,2609400,0
+HOLX.US,D,20131209,000000,22.75,22.8,21.74,22.12,11184900,0
+HOLX.US,D,20131210,000000,22,22.23,21.94,22.21,3435200,0
+HOLX.US,D,20131211,000000,22.17,22.2,21.68,21.77,3780100,0
+HOLX.US,D,20131212,000000,21.7,21.84,21.55,21.65,3727600,0
+HOLX.US,D,20131213,000000,21.75,22.15,21.67,22.01,4415500,0
+HOLX.US,D,20131216,000000,22.04,22.31,22.04,22.15,3325600,0
+HOLX.US,D,20131217,000000,22.17,22.35,21.91,22.32,2244899,0
+HOLX.US,D,20131218,000000,22.38,22.43,22.1,22.39,3430600,0
+HOLX.US,D,20131219,000000,22.37,22.48,22.24,22.44,2890800,0
+HOLX.US,D,20131220,000000,22.38,22.53,22.3,22.42,6359900,0
+HOLX.US,D,20131223,000000,22.64,22.75,22.41,22.54,2401900,0
+HOLX.US,D,20131224,000000,22.53,22.69,22.46,22.57,987749,0
+HOLX.US,D,20131226,000000,22.54,22.64,22.38,22.52,1563000,0
+HOLX.US,D,20131227,000000,22.61,22.61,22.28,22.36,1630300,0
+HOLX.US,D,20131230,000000,22.34,22.37,22.173,22.32,1961695,0
+HOLX.US,D,20131231,000000,22.35,22.37,22.23,22.35,1424660,0
+HOLX.US,D,20140102,000000,22.22,22.3,21.91,21.94,2475125,0
+HOLX.US,D,20140103,000000,22.13,22.23,22.06,22.19,1662931,0
+HOLX.US,D,20140106,000000,21.89,22.04,21.58,21.66,3782900,0
+HOLX.US,D,20140107,000000,21.71,21.97,21.67,21.92,3323100,0
+HOLX.US,D,20140108,000000,21.9,22.25,21.89,22.08,3543300,0
+HOLX.US,D,20140109,000000,22.16,22.19,21.8,22.07,2216500,0
+HOLX.US,D,20140110,000000,22.17,22.17,21.81,22.12,2066400,0
+HOLX.US,D,20140113,000000,22,22.11,21.7,21.8,1981200,0
+HOLX.US,D,20140114,000000,21.89,22.25,21.78,22.11,1616800,0
+HOLX.US,D,20140115,000000,22.15,22.43,22.08,22.31,1789419,0
+HOLX.US,D,20140116,000000,22.24,22.6,22.2,22.57,1849900,0
+HOLX.US,D,20140117,000000,22.57,22.72,22.56,22.58,1424700,0
+HOLX.US,D,20140121,000000,22.62,22.67,22.09,22.28,2429100,0
+HOLX.US,D,20140122,000000,21.99,21.99,21.29,21.77,4738800,0
+HOLX.US,D,20140123,000000,21.68,21.94,21.55,21.94,1606089,0
+HOLX.US,D,20140124,000000,21.8,21.81,21.21,21.24,2478153,0
+HOLX.US,D,20140127,000000,21.26,21.3,20.82,20.98,2243118,0
+HOLX.US,D,20140128,000000,21.04,21.33,20.84,20.95,3148900,0
+HOLX.US,D,20140129,000000,20.79,20.96,20.64,20.82,2283700,0
+HOLX.US,D,20140130,000000,21.12,21.12,20.75,21.01,2782178,0
+HOLX.US,D,20140131,000000,20.84,21.43,20.64,21.36,2908700,0
+HOLX.US,D,20140203,000000,21.35,21.47,20.35,20.47,4871973,0
+HOLX.US,D,20140204,000000,21.44,21.49,20.03,20.11,9808690,0
+HOLX.US,D,20140205,000000,20.054,20.725,19.91,20.68,3845856,0
+HOLX.US,D,20140206,000000,20.74,20.92,20.56,20.75,1854103,0
+HOLX.US,D,20140207,000000,20.62,20.95,20.62,20.95,1349989,0
+HOLX.US,D,20140210,000000,20.96,21.33,20.89,21.32,1943067,0
+HOLX.US,D,20140211,000000,21.67,21.78,21.52,21.64,2764547,0
+HOLX.US,D,20140212,000000,21.63,21.84,21.32,21.41,1766339,0
+HOLX.US,D,20140213,000000,21.45,21.72,21.3,21.32,2939646,0
+HOLX.US,D,20140214,000000,21.48,21.48,21.07,21.25,2037200,0
+HOLX.US,D,20140218,000000,21.5,21.65,21.36,21.64,2262583,0
+HOLX.US,D,20140219,000000,21.64,21.7,21.35,21.39,1386723,0
+HOLX.US,D,20140220,000000,21.45,21.66,21.33,21.48,1853789,0
+HOLX.US,D,20140221,000000,21.59,21.91,21.45,21.81,1712405,0
+HOLX.US,D,20140224,000000,21.51,21.98,21.51,21.72,1683574,0
+HOLX.US,D,20140225,000000,21.76,21.78,21.54,21.61,1402902,0
+HOLX.US,D,20140226,000000,21.65,21.73,21.55,21.71,1401814,0
+HOLX.US,D,20140227,000000,21.65,21.85,21.47,21.74,1966566,0
+HOLX.US,D,20140228,000000,21.77,22.1,21.62,21.78,1883912,0
+HOLX.US,D,20140303,000000,21.56,21.95,21.46,21.79,2526877,0
+HOLX.US,D,20140304,000000,22.01,22.05,21.7,21.75,2575494,0
+HOLX.US,D,20140305,000000,21.72,21.8,21.49,21.61,2777748,0
+HOLX.US,D,20140306,000000,21.75,22.2,21.73,21.98,3863755,0
+HOLX.US,D,20140307,000000,22.03,22.7,21.97,22.53,2785855,0
+HOLX.US,D,20140310,000000,22.38,22.49,22.02,22.18,1911146,0
+HOLX.US,D,20140311,000000,22.24,22.4,22.06,22.215,1939429,0
+HOLX.US,D,20140312,000000,22.15,22.29,21.96,22.11,2022753,0
+HOLX.US,D,20140313,000000,22.1,22.28,21.35,21.5,2977204,0
+HOLX.US,D,20140314,000000,21.5,21.77,21.32,21.49,2167896,0
+HOLX.US,D,20140317,000000,21.57,21.79,21.48,21.55,3044097,0
+HOLX.US,D,20140318,000000,21.61,21.74,21.53,21.73,1833589,0
+HOLX.US,D,20140319,000000,21.74,21.929,21.49,21.59,1798429,0
+HOLX.US,D,20140320,000000,21.57,21.6,21.34,21.49,1630180,0
+HOLX.US,D,20140321,000000,21.61,21.67,21.2,21.38,5128293,0
+HOLX.US,D,20140324,000000,21.53,21.58,21.04,21.33,1805401,0
+HOLX.US,D,20140325,000000,21.37,21.685,21.1,21.15,1659485,0
+HOLX.US,D,20140326,000000,21.22,21.3,20.9,20.9,1964800,0
+HOLX.US,D,20140327,000000,20.9,20.98,20.61,20.756,2001788,0
+HOLX.US,D,20140328,000000,20.85,21.16,20.71,21.01,2025769,0
+HOLX.US,D,20140331,000000,21.17,21.51,20.97,21.5,2058143,0
+HOLX.US,D,20140401,000000,21.5,21.81,21.5,21.78,1687179,0
+HOLX.US,D,20140402,000000,21.67,22,21.55,21.87,1756008,0
+HOLX.US,D,20140403,000000,21.9,21.94,21.66,21.89,2327191,0
+HOLX.US,D,20140404,000000,22,22.44,21.94,22.03,2791366,0
+HOLX.US,D,20140407,000000,22.01,22.11,21.63,21.73,2631543,0
+HOLX.US,D,20140408,000000,21.78,21.95,21.51,21.58,1985913,0
+HOLX.US,D,20140409,000000,21.51,21.94,21.42,21.8,2275839,0
+HOLX.US,D,20140410,000000,21.82,21.84,21.295,21.41,2061021,0
+HOLX.US,D,20140411,000000,21.28,21.39,20.72,20.77,1761994,0
+HOLX.US,D,20140414,000000,20.93,21.08,20.69,20.89,1727248,0
+HOLX.US,D,20140415,000000,20.87,21.12,20.7,21.09,2073337,0
+HOLX.US,D,20140416,000000,21.24,21.3,20.86,21.04,1429206,0
+HOLX.US,D,20140417,000000,21.01,21.025,20.745,20.79,2136299,0
+HOLX.US,D,20140421,000000,20.78,20.91,20.65,20.72,2651563,0
+HOLX.US,D,20140422,000000,20.53,20.84,20.53,20.73,2057723,0
+HOLX.US,D,20140423,000000,20.76,20.76,20.46,20.48,2491853,0
+HOLX.US,D,20140424,000000,20.94,20.99,20.5,20.73,6041553,0
+HOLX.US,D,20140425,000000,20.55,20.73,20.24,20.27,2875128,0
+HOLX.US,D,20140428,000000,20.33,20.77,20.28,20.65,3295397,0
+HOLX.US,D,20140429,000000,20.7,21.15,20.55,20.97,2498346,0
+HOLX.US,D,20140430,000000,20.9,21.11,20.8,20.99,3222882,0
+HOLX.US,D,20140501,000000,22.4,23.23,22.15,22.66,7087521,0
+HOLX.US,D,20140502,000000,22.66,23.04,22.64,22.74,3009214,0
+HOLX.US,D,20140505,000000,22.64,23.2,22.54,23.18,2605986,0
+HOLX.US,D,20140506,000000,23.14,23.72,23.08,23.61,4643833,0
+HOLX.US,D,20140507,000000,23.61,24.52,23.425,24.51,5356870,0
+HOLX.US,D,20140508,000000,24.51,24.64,24.07,24.18,3753031,0
+HOLX.US,D,20140509,000000,23.84,24.5,23.84,24.4,2677434,0
+HOLX.US,D,20140512,000000,24.78,25,24.58,24.88,2387363,0
+HOLX.US,D,20140513,000000,24.91,24.97,24.35,24.42,2909206,0
+HOLX.US,D,20140514,000000,24.42,24.53,24.15,24.17,3614087,0
+HOLX.US,D,20140515,000000,24.14,24.22,23.77,23.87,2687535,0
+HOLX.US,D,20140516,000000,23.82,23.935,23.7,23.88,1876307,0
+HOLX.US,D,20140519,000000,23.81,24,23.81,23.91,2301701,0
+HOLX.US,D,20140520,000000,23.92,23.96,23.4,23.61,2729663,0
+HOLX.US,D,20140521,000000,23.73,23.96,23.62,23.82,1785458,0
+HOLX.US,D,20140522,000000,23.69,24.05,23.66,23.84,2282084,0
+HOLX.US,D,20140523,000000,23.82,23.95,23.59,23.82,1569677,0
+HOLX.US,D,20140527,000000,23.855,24.21,23.795,23.94,1998944,0
+HOLX.US,D,20140528,000000,23.95,24.06,23.74,23.97,1678175,0
+HOLX.US,D,20140529,000000,24.03,24.35,23.94,24.25,2448221,0
+HOLX.US,D,20140530,000000,24.19,24.59,24.16,24.44,4465472,0
+HOLX.US,D,20140602,000000,24.45,24.55,24.19,24.43,1181159,0
+HOLX.US,D,20140603,000000,24.31,24.64,24.3,24.57,1371224,0
+HOLX.US,D,20140604,000000,24.49,24.65,24.4,24.57,951728,0
+HOLX.US,D,20140605,000000,24.61,24.78,24.46,24.65,1084439,0
+HOLX.US,D,20140606,000000,24.75,24.94,24.62,24.9,1787525,0
+HOLX.US,D,20140609,000000,24.81,25.05,24.79,25.01,1228195,0
+HOLX.US,D,20140610,000000,24.93,24.97,24.77,24.9,1390043,0
+HOLX.US,D,20140611,000000,24.81,24.99,24.74,24.79,1384693,0
+HOLX.US,D,20140612,000000,24.71,24.8,24.33,24.48,1532980,0
+HOLX.US,D,20140613,000000,24.56,24.65,24.27,24.56,1624263,0
+HOLX.US,D,20140616,000000,24.64,25.15,24.59,24.9,3637522,0
+HOLX.US,D,20140617,000000,24.96,25.51,24.64,25.26,2781619,0
+HOLX.US,D,20140618,000000,25.22,25.37,25.08,25.33,2059487,0
+HOLX.US,D,20140619,000000,25.39,25.41,25.03,25.28,1843390,0
+HOLX.US,D,20140620,000000,25.4,25.84,25,25.6,4199763,0
+HOLX.US,D,20140623,000000,25.54,25.6,25.31,25.44,1086068,0
+HOLX.US,D,20140624,000000,25.36,25.47,25.13,25.14,1117193,0
+HOLX.US,D,20140625,000000,26.09,26.18,25.52,25.6,2992155,0
+HOLX.US,D,20140626,000000,25.53,25.71,25.31,25.51,1635151,0
+HOLX.US,D,20140627,000000,25.41,25.7,25.37,25.58,4012736,0
+HOLX.US,D,20140630,000000,25.51,25.65,25.2,25.35,2022019,0
+HOLX.US,D,20140701,000000,25.39,26.04,25.39,25.8,2859392,0
+HOLX.US,D,20140702,000000,25.81,25.96,25.5,25.59,2629100,0
+HOLX.US,D,20140703,000000,25.71,26.04,25.54,26.02,2161914,0
+HOLX.US,D,20140707,000000,25.36,25.65,25.2,25.465,1713735,0
+HOLX.US,D,20140708,000000,25.46,25.51,25.15,25.33,3421665,0
+HOLX.US,D,20140709,000000,25.32,25.53,25.26,25.51,1498387,0
+HOLX.US,D,20140710,000000,25.22,25.52,25.04,25.48,1136985,0
+HOLX.US,D,20140711,000000,25.54,25.74,25.36,25.7,1390922,0
+HOLX.US,D,20140714,000000,25.89,26,25.51,25.57,1343302,0
+HOLX.US,D,20140715,000000,25.53,25.73,25.23,25.445,1461357,0
+HOLX.US,D,20140716,000000,25.54,25.7,25.18,25.3,1208902,0
+HOLX.US,D,20140717,000000,25.26,25.47,25.03,25.05,962338,0
+HOLX.US,D,20140718,000000,25.09,25.44,25.01,25.43,694312,0
+HOLX.US,D,20140721,000000,25.29,25.35,25.02,25.21,558230,0
+HOLX.US,D,20140722,000000,25.33,25.6,25.23,25.23,1409010,0
+HOLX.US,D,20140723,000000,25.19,25.68,25.17,25.59,779066,0
+HOLX.US,D,20140724,000000,25.66,25.73,25.37,25.63,780226,0
+HOLX.US,D,20140725,000000,25.5,25.53,25.09,25.26,1064460,0
+HOLX.US,D,20140728,000000,25.23,26,25.08,25.88,1839737,0
+HOLX.US,D,20140729,000000,25.87,25.9,25.509,25.53,1663139,0
+HOLX.US,D,20140730,000000,25.72,26.35,25.55,25.96,4494214,0
+HOLX.US,D,20140731,000000,26.75,26.75,25.9,26.07,3472444,0
+HOLX.US,D,20140801,000000,26.1,26.35,25.87,26.09,2613337,0
+HOLX.US,D,20140804,000000,26.12,26.18,25.78,25.86,1765155,0
+HOLX.US,D,20140805,000000,25.79,26,25.56,25.66,1589654,0
+HOLX.US,D,20140806,000000,25.58,25.74,25.39,25.59,1583346,0
+HOLX.US,D,20140807,000000,25.64,25.8,25.215,25.33,1133485,0
+HOLX.US,D,20140808,000000,25.38,25.65,25.2,25.63,675998,0
+HOLX.US,D,20140811,000000,25.67,25.86,25.59,25.63,1145564,0
+HOLX.US,D,20140812,000000,25.58,25.73,25.33,25.36,961451,0
+HOLX.US,D,20140813,000000,25.41,26.05,25.41,26.01,869250,0
+HOLX.US,D,20140814,000000,26.05,26.35,25.98,26.28,1422996,0
+HOLX.US,D,20140815,000000,26.39,26.47,25.46,25.56,1904120,0
+HOLX.US,D,20140818,000000,25.63,25.9,25.328,25.425,2587884,0
+HOLX.US,D,20140819,000000,25.44,25.54,25.29,25.47,1400806,0
+HOLX.US,D,20140820,000000,25.38,25.56,25.26,25.53,836600,0
+HOLX.US,D,20140821,000000,25.49,25.54,25.18,25.2,1597163,0
+HOLX.US,D,20140822,000000,25.23,25.36,24.88,24.9,1583592,0
+HOLX.US,D,20140825,000000,25.07,25.138,24.76,24.8,1009553,0
+HOLX.US,D,20140826,000000,24.91,24.99,24.84,24.86,1384850,0
+HOLX.US,D,20140827,000000,24.84,25.21,24.84,24.98,1133238,0
+HOLX.US,D,20140828,000000,24.79,24.94,24.54,24.71,1983673,0
+HOLX.US,D,20140829,000000,24.75,25,24.67,24.87,1032588,0
+HOLX.US,D,20140902,000000,24.87,25.34,24.84,25.295,2267025,0
+HOLX.US,D,20140903,000000,25.32,25.49,25.18,25.2,1138298,0
+HOLX.US,D,20140904,000000,25.19,25.43,24.79,24.89,1214955,0
+HOLX.US,D,20140905,000000,24.88,25.04,24.77,25.03,660814,0
+HOLX.US,D,20140908,000000,25.26,25.61,25.2,25.53,2005872,0
+HOLX.US,D,20140909,000000,25.55,25.63,25.24,25.28,1286532,0
+HOLX.US,D,20140910,000000,25.4,25.52,25.3,25.32,2147493,0
+HOLX.US,D,20140911,000000,25.19,25.28,25,25.14,1568271,0
+HOLX.US,D,20140912,000000,25.11,25.21,24.705,24.73,2050243,0
+HOLX.US,D,20140915,000000,24.69,24.73,24.4,24.57,1265512,0
+HOLX.US,D,20140916,000000,24.54,24.85,24.285,24.8,2414036,0
+HOLX.US,D,20140917,000000,24.81,24.975,24.64,24.66,1696644,0
+HOLX.US,D,20140918,000000,24.71,24.77,24.46,24.57,1610881,0
+HOLX.US,D,20140919,000000,24.58,24.73,24.07,24.14,8590792,0
+HOLX.US,D,20140922,000000,24.6,25.06,24.5,24.79,3794954,0
+HOLX.US,D,20140923,000000,24.98,24.98,24.34,24.34,2044999,0
+HOLX.US,D,20140924,000000,24.33,24.68,24.22,24.66,2137574,0
+HOLX.US,D,20140925,000000,24.56,24.62,24.14,24.21,1658453,0
+HOLX.US,D,20140926,000000,24.29,24.39,24.15,24.36,1516364,0
+HOLX.US,D,20140929,000000,24.13,24.66,24.07,24.49,1934365,0
+HOLX.US,D,20140930,000000,24.49,24.585,24.29,24.33,2052404,0
+HOLX.US,D,20141001,000000,24.35,24.36,23.15,23.84,9315270,0
+HOLX.US,D,20141002,000000,23.89,24.04,23.43,23.88,5056098,0
+HOLX.US,D,20141003,000000,24.14,24.64,23.94,24.61,5283295,0
+HOLX.US,D,20141006,000000,24.76,24.92,24.57,24.76,3409772,0
+HOLX.US,D,20141007,000000,24.6,24.6,24.1,24.1,2561419,0
+HOLX.US,D,20141008,000000,24.25,24.53,24.1,24.5,2207126,0
+HOLX.US,D,20141009,000000,24.53,24.54,23.97,23.97,1319121,0
+HOLX.US,D,20141010,000000,23.92,24.37,23.91,24.06,2362746,0
+HOLX.US,D,20141013,000000,24.06,24.42,23.36,23.45,2470230,0
+HOLX.US,D,20141014,000000,23.63,24.17,23.22,23.92,2830772,0
+HOLX.US,D,20141015,000000,23.63,23.72,22.7,23.36,2973721,0
+HOLX.US,D,20141016,000000,22.96,23.31,22.87,23.15,2224903,0
+HOLX.US,D,20141017,000000,23.41,23.93,23.16,23.86,1495108,0
+HOLX.US,D,20141020,000000,23.76,24.02,23.61,24.01,1073700,0
+HOLX.US,D,20141021,000000,24.17,24.82,24.14,24.76,1408260,0
+HOLX.US,D,20141022,000000,24.86,24.87,24.31,24.31,933099,0
+HOLX.US,D,20141023,000000,24.06,24.97,23.855,24.77,1607573,0
+HOLX.US,D,20141024,000000,24.75,24.99,24.75,24.94,613822,0
+HOLX.US,D,20141027,000000,25.64,25.64,24.89,25.21,2548351,0
+HOLX.US,D,20141028,000000,25.26,25.6,25.14,25.59,1027308,0
+HOLX.US,D,20141029,000000,25.64,25.79,25.43,25.74,1368473,0
+HOLX.US,D,20141030,000000,25.63,25.99,25.53,25.92,1061010,0
+HOLX.US,D,20141031,000000,26.01,26.22,25.84,26.19,2510316,0
+HOLX.US,D,20141103,000000,26.83,27.125,26.56,26.96,5570184,0
+HOLX.US,D,20141104,000000,26.87,27.08,26.76,27.04,1924748,0
+HOLX.US,D,20141105,000000,27.29,27.35,26.39,26.46,3270302,0
+HOLX.US,D,20141106,000000,27.02,27.29,26.46,26.58,3120576,0
+HOLX.US,D,20141107,000000,26.7,26.726,26.165,26.21,1901302,0
+HOLX.US,D,20141110,000000,26.08,26.58,26.04,26.55,1629784,0
+HOLX.US,D,20141111,000000,26.54,26.785,26.4,26.61,1955994,0
+HOLX.US,D,20141112,000000,26.51,26.71,26.41,26.55,1874904,0
+HOLX.US,D,20141113,000000,26.65,26.76,26.44,26.52,1088794,0
+HOLX.US,D,20141114,000000,26.45,26.56,26.25,26.3,994918,0
+HOLX.US,D,20141117,000000,26.24,26.42,26.12,26.37,785374,0
+HOLX.US,D,20141118,000000,26.32,26.76,26.25,26.64,1392124,0
+HOLX.US,D,20141119,000000,26.54,26.619,26.27,26.29,1085489,0
+HOLX.US,D,20141120,000000,26.08,26.43,26.05,26.39,972349,0
+HOLX.US,D,20141121,000000,26.72,26.72,26.4,26.51,1319831,0
+HOLX.US,D,20141124,000000,26.26,26.73,26.26,26.64,1131441,0
+HOLX.US,D,20141125,000000,26.63,26.77,26.47,26.55,891845,0
+HOLX.US,D,20141126,000000,26.47,26.72,26.37,26.48,1492371,0
+HOLX.US,D,20141128,000000,26.53,26.95,26.51,26.8,562434,0
+HOLX.US,D,20141201,000000,26.65,26.79,26.32,26.33,937569,0
+HOLX.US,D,20141202,000000,26.52,26.595,26.36,26.48,890809,0
+HOLX.US,D,20141203,000000,26.48,26.67,26.43,26.63,656203,0
+HOLX.US,D,20141204,000000,26.61,26.63,26.451,26.52,806318,0
+HOLX.US,D,20141205,000000,26.61,26.62,26.32,26.555,733404,0
+HOLX.US,D,20141208,000000,26.52,26.75,26.45,26.63,1798072,0
+HOLX.US,D,20141209,000000,26.54,27,26.3,26.975,1615222,0
+HOLX.US,D,20141210,000000,26.78,26.95,26.4,26.45,1385269,0
+HOLX.US,D,20141211,000000,26.52,26.71,26.33,26.37,1588774,0
+HOLX.US,D,20141212,000000,26.15,26.29,25.83,25.85,1142840,0
+HOLX.US,D,20141215,000000,25.98,26.22,25.4,25.595,1398778,0
+HOLX.US,D,20141216,000000,25.45,25.95,25.26,25.64,1570801,0
+HOLX.US,D,20141217,000000,25.75,26.39,25.655,26.37,1312429,0
+HOLX.US,D,20141218,000000,26.91,26.98,26.49,26.955,1482339,0
+HOLX.US,D,20141219,000000,26.93,27.1,26.81,26.925,1813044,0
+HOLX.US,D,20141222,000000,26.96,27.24,26.8,27.05,1270190,0
+HOLX.US,D,20141223,000000,27.22,27.22,26.7,26.79,967351,0
+HOLX.US,D,20141224,000000,26.9,27.04,26.83,26.89,281486,0
+HOLX.US,D,20141226,000000,26.93,27.09,26.9,26.93,434465,0
+HOLX.US,D,20141229,000000,26.95,27.07,26.81,26.93,360204,0
+HOLX.US,D,20141230,000000,26.86,27.03,26.85,26.915,421744,0
+HOLX.US,D,20141231,000000,26.95,27.2,26.72,26.74,807502,0
+HOLX.US,D,20150102,000000,26.83,27,26.15,26.38,1461281,0
+HOLX.US,D,20150105,000000,26.3,26.48,25.96,26.12,942467,0
+HOLX.US,D,20150106,000000,26.2,26.39,25.66,25.745,1490300,0
+HOLX.US,D,20150107,000000,25.74,26.41,25.6,26.4,2059521,0
+HOLX.US,D,20150108,000000,27.09,27.14,26.46,27.11,3009629,0
+HOLX.US,D,20150109,000000,27.2,27.2,26.6,26.76,1091860,0
+HOLX.US,D,20150112,000000,27.14,28.81,27.14,28.73,3956930,0
+HOLX.US,D,20150113,000000,28.99,29.715,28.55,28.78,4498120,0
+HOLX.US,D,20150114,000000,28.46,29.1,28.26,28.985,2492400,0
+HOLX.US,D,20150115,000000,29.16,29.16,28.5,28.755,1276741,0
+HOLX.US,D,20150116,000000,28.76,29.14,28.539,29.025,2685635,0
+HOLX.US,D,20150120,000000,29.6,29.68,29.035,29.27,1790858,0
+HOLX.US,D,20150121,000000,29,29.46,28.78,29.4,1523181,0
+HOLX.US,D,20150122,000000,29.59,29.67,29.245,29.51,2745911,0
+HOLX.US,D,20150123,000000,29.31,29.59,29.3,29.345,2386091,0
+HOLX.US,D,20150126,000000,29.35,29.63,29.08,29.62,2444246,0
+HOLX.US,D,20150127,000000,29.4,29.65,29.2,29.61,1722086,0
+HOLX.US,D,20150128,000000,29.75,29.9,29.47,29.62,1854781,0
+HOLX.US,D,20150129,000000,29.95,31.2,29.95,31.12,4796763,0
+HOLX.US,D,20150130,000000,30.81,30.887,30.33,30.365,2308484,0
+HOLX.US,D,20150202,000000,30.51,30.58,29.75,30.25,2068860,0
+HOLX.US,D,20150203,000000,30.57,30.69,30.23,30.56,1819138,0
+HOLX.US,D,20150204,000000,30.4,30.65,29.975,29.995,2698202,0
+HOLX.US,D,20150205,000000,30.16,30.49,30.1,30.27,2313100,0
+HOLX.US,D,20150206,000000,30.3,30.36,29.85,29.96,2255620,0
+HOLX.US,D,20150209,000000,29.84,30.16,29.715,30,1187740,0
+HOLX.US,D,20150210,000000,30.24,30.259,29.76,30.07,1570633,0
+HOLX.US,D,20150211,000000,30.08,30.39,30,30.05,1618029,0
+HOLX.US,D,20150212,000000,30.21,30.28,30.02,30.25,1569161,0
+HOLX.US,D,20150213,000000,30.25,30.5,30.11,30.46,1848868,0
+HOLX.US,D,20150217,000000,30.47,30.59,30.21,30.51,1895516,0
+HOLX.US,D,20150218,000000,30.48,30.9,30.38,30.83,1396249,0
+HOLX.US,D,20150219,000000,31.49,31.8,31.24,31.665,3135226,0
+HOLX.US,D,20150220,000000,31.53,31.75,31.26,31.735,1496209,0
+HOLX.US,D,20150223,000000,31.75,31.9,31.64,31.72,1501757,0
+HOLX.US,D,20150224,000000,31.68,32,31.5,31.85,1547347,0
+HOLX.US,D,20150225,000000,31.69,32.11,31.56,32.06,1636345,0
+HOLX.US,D,20150226,000000,31.98,32.21,31.78,32.21,1231612,0
+HOLX.US,D,20150227,000000,32.26,32.49,32.15,32.38,1690548,0
+HOLX.US,D,20150302,000000,32.38,32.74,32.16,32.68,2337800,0
+HOLX.US,D,20150303,000000,32.47,32.66,32.32,32.56,2293200,0
+HOLX.US,D,20150304,000000,32.46,32.5,32.2,32.35,1659500,0
+HOLX.US,D,20150305,000000,31.38,32.53,31.23,32.44,1927600,0
+HOLX.US,D,20150306,000000,32.48,32.55,32.07,32.16,1432000,0
+HOLX.US,D,20150309,000000,32.19,32.26,31.66,31.78,1641300,0
+HOLX.US,D,20150310,000000,31.55,32.15,31.4,31.92,1445700,0
+HOLX.US,D,20150311,000000,32.1,32.27,31.87,31.96,1270100,0
+HOLX.US,D,20150312,000000,32.02,32.28,31.88,32.22,634700,0
+HOLX.US,D,20150313,000000,32.15,32.39,32.01,32.29,2081500,0
+HOLX.US,D,20150316,000000,32.38,32.84,32.38,32.52,1372000,0
+HOLX.US,D,20150317,000000,32.29,32.54,32.22,32.46,886600,0
+HOLX.US,D,20150318,000000,32.32,33.14,32.3,32.74,1900600,0
+HOLX.US,D,20150319,000000,32.75,33.03,32.68,32.98,1720200,0
+HOLX.US,D,20150320,000000,33.04,33.31,32.82,33.26,2546900,0
+HOLX.US,D,20150323,000000,33.32,33.33,32.99,32.99,1267600,0
+HOLX.US,D,20150324,000000,32.96,32.97,32.47,32.59,1299100,0
+HOLX.US,D,20150325,000000,32.68,32.74,32,32.03,1575800,0
+HOLX.US,D,20150326,000000,31.84,32.15,31.3,31.94,1605100,0
+HOLX.US,D,20150327,000000,31.99,32.6,31.95,32.49,956300,0
+HOLX.US,D,20150330,000000,32.72,33.24,32.66,33.17,1122000,0
+HOLX.US,D,20150331,000000,33.15,33.335,32.86,33.025,1770482,0
+HOLX.US,D,20150401,000000,32.9,32.97,32.28,32.58,1494400,0
+HOLX.US,D,20150402,000000,32.65,33.15,32.57,32.94,1256400,0
+HOLX.US,D,20150406,000000,32.74,33.41,32.56,33.21,3411300,0
+HOLX.US,D,20150407,000000,33.2,33.58,32.995,33.03,1116436,0
+HOLX.US,D,20150408,000000,32.27,33.3,32.12,33.24,1224600,0
+HOLX.US,D,20150409,000000,33.35,33.45,32.94,33.4,629608,0
+HOLX.US,D,20150410,000000,33.5,33.57,33.23,33.3,647400,0
+HOLX.US,D,20150413,000000,33.27,33.46,33.1,33.17,679900,0
+HOLX.US,D,20150414,000000,33.08,33.31,32.95,33.18,897300,0
+HOLX.US,D,20150415,000000,33.26,33.26,32.71,32.74,777139,0
+HOLX.US,D,20150416,000000,32.56,32.84,32.56,32.82,804257,0
+HOLX.US,D,20150417,000000,32.66,32.86,32.36,32.47,657100,0
+HOLX.US,D,20150420,000000,32.6,33.16,32.51,33.08,1219690,0
+HOLX.US,D,20150421,000000,33.13,33.52,32.97,33.33,1636116,0
+HOLX.US,D,20150422,000000,33.42,33.5,33.12,33.26,2260065,0
+HOLX.US,D,20150423,000000,33.16,33.61,33.14,33.42,2913800,0
+HOLX.US,D,20150424,000000,33.49,34.201,33.31,33.985,1883896,0
+HOLX.US,D,20150427,000000,34.01,34.02,33.01,33.15,2387500,0
+HOLX.US,D,20150428,000000,33.08,33.3,32.72,33.04,2713785,0
+HOLX.US,D,20150429,000000,32.81,33.22,32.42,32.66,2263800,0
+HOLX.US,D,20150430,000000,34.04,34.65,33.39,33.74,6511900,0
+HOLX.US,D,20150501,000000,33.99,34.35,33.84,34.01,1968500,0
+HOLX.US,D,20150504,000000,34.14,34.56,34,34.4,2102900,0
+HOLX.US,D,20150505,000000,34.36,34.66,33.46,33.63,2192000,0
+HOLX.US,D,20150506,000000,33.7,33.75,33.38,33.47,1467632,0
+HOLX.US,D,20150507,000000,33.35,33.88,32.95,33.64,1062542,0
+HOLX.US,D,20150508,000000,33.95,34.15,33.71,33.99,890300,0
+HOLX.US,D,20150511,000000,34.01,34.34,33.96,34.25,1024000,0
+HOLX.US,D,20150512,000000,34.06,34.06,33.7,33.845,812483,0
+HOLX.US,D,20150513,000000,33.95,34.14,33.74,34.08,1464467,0
+HOLX.US,D,20150514,000000,34.23,34.4,33.98,34.3,1041600,0
+HOLX.US,D,20150515,000000,34.31,34.57,34.25,34.44,835301,0
+HOLX.US,D,20150518,000000,34.31,34.71,34.22,34.62,877800,0
+HOLX.US,D,20150519,000000,34.69,35.35,34.61,35.32,1523215,0
+HOLX.US,D,20150520,000000,35.3,35.3,34.85,34.89,1272770,0
+HOLX.US,D,20150521,000000,34.85,35.01,34.57,34.96,1146000,0
+HOLX.US,D,20150522,000000,34.87,35.24,34.85,35.05,803200,0
+HOLX.US,D,20150526,000000,35.03,35.08,34.43,34.61,2086981,0
+HOLX.US,D,20150527,000000,34.64,35.5,34.64,35.45,1721900,0
+HOLX.US,D,20150528,000000,35.34,35.45,35,35.29,1880005,0
+HOLX.US,D,20150529,000000,35.24,35.93,35,35.77,2540400,0
+HOLX.US,D,20150601,000000,36,36.35,35.77,36.14,1736754,0
+HOLX.US,D,20150602,000000,35.99,36.36,35.71,36.23,1512131,0
+HOLX.US,D,20150603,000000,36.35,36.55,36.27,36.43,3753800,0
+HOLX.US,D,20150604,000000,36.17,36.45,36.08,36.26,1630200,0
+HOLX.US,D,20150605,000000,36.29,36.44,36.03,36.37,1495900,0
+HOLX.US,D,20150608,000000,36.33,36.45,36.19,36.25,1333500,0
+HOLX.US,D,20150609,000000,36.14,36.58,36.02,36.55,1437302,0
+HOLX.US,D,20150610,000000,36.71,37.31,36.5,37.105,3591225,0
+HOLX.US,D,20150611,000000,37.11,37.6,37.02,37.4,1861563,0
+HOLX.US,D,20150612,000000,37.26,37.49,37.08,37.3,2375100,0
+HOLX.US,D,20150615,000000,36.85,37.21,36.83,37.08,2295100,0
+HOLX.US,D,20150616,000000,36.99,37.51,36.92,37.5,1847900,0
+HOLX.US,D,20150617,000000,37.66,37.66,37.09,37.37,1165200,0
+HOLX.US,D,20150618,000000,37.41,37.95,37.37,37.87,1615100,0
+HOLX.US,D,20150619,000000,38.03,38.33,38,38.26,1738500,0
+HOLX.US,D,20150622,000000,38.54,38.54,38.01,38.11,2610300,0
+HOLX.US,D,20150623,000000,38.35,38.45,37.93,37.93,1080086,0
+HOLX.US,D,20150624,000000,37.86,37.92,37.48,37.63,1277200,0
+HOLX.US,D,20150625,000000,37.79,37.84,37.62,37.69,1751800,0
+HOLX.US,D,20150626,000000,37.81,38.55,37.78,38.25,5012600,0
+HOLX.US,D,20150629,000000,37.98,38.37,37.6,37.63,2365500,0
+HOLX.US,D,20150630,000000,37.83,38.13,37.75,38.06,1617510,0
+HOLX.US,D,20150701,000000,38.41,38.52,38.01,38.13,1476900,0
+HOLX.US,D,20150702,000000,38.16,38.46,37.93,38.41,2481300,0
+HOLX.US,D,20150706,000000,38.05,38.41,37.78,38.34,2390400,0
+HOLX.US,D,20150707,000000,38.5,38.98,38.22,38.8,3041900,0
+HOLX.US,D,20150708,000000,38.57,38.68,37.63,37.8,6610000,0
+HOLX.US,D,20150709,000000,38.23,38.32,37.95,37.96,2462500,0
+HOLX.US,D,20150710,000000,38.39,38.79,38.16,38.71,2770100,0
+HOLX.US,D,20150713,000000,38.47,39.31,38.4,39.24,3152700,0
+HOLX.US,D,20150714,000000,38.46,39.35,38.33,38.4,3849041,0
+HOLX.US,D,20150715,000000,38.56,38.83,38.31,38.34,2247626,0
+HOLX.US,D,20150716,000000,37.96,38.55,37.48,38.1,4599200,0
+HOLX.US,D,20150717,000000,38.22,38.22,37.83,38.01,1477900,0
+HOLX.US,D,20150720,000000,38.22,38.24,37.77,37.9,1858300,0
+HOLX.US,D,20150721,000000,38.05,38.12,37.69,37.9,1344700,0
+HOLX.US,D,20150722,000000,37.84,38.12,37.75,37.99,2655200,0
+HOLX.US,D,20150723,000000,37.98,38.05,37.58,37.62,2072500,0
+HOLX.US,D,20150724,000000,37.92,38.13,37.53,37.91,2941400,0
+HOLX.US,D,20150727,000000,37.66,37.77,37.34,37.66,2055900,0
+HOLX.US,D,20150728,000000,37.84,37.84,37.24,37.54,4239700,0
+HOLX.US,D,20150729,000000,37.6,38.11,37.45,38.03,3015579,0
+HOLX.US,D,20150730,000000,41.5,42.35,40.68,40.75,12760900,0
+HOLX.US,D,20150731,000000,40.85,41.71,40.78,41.66,4317900,0
+HOLX.US,D,20150803,000000,41.67,41.99,41.29,41.57,3371480,0
+HOLX.US,D,20150804,000000,40.6,41.99,40.6,41.39,7874900,0
+HOLX.US,D,20150805,000000,41.48,42.48,41.48,42.28,6678600,0
+HOLX.US,D,20150806,000000,42.13,42.43,40.4,40.42,5881180,0
+HOLX.US,D,20150807,000000,40.32,40.78,39.76,40.74,5105800,0
+HOLX.US,D,20150810,000000,41.02,41.88,40.8,41.51,4154900,0
+HOLX.US,D,20150811,000000,41.2,41.66,40.96,41.24,3349920,0
+HOLX.US,D,20150812,000000,40.95,42.08,40.69,41.9,4622200,0
+HOLX.US,D,20150813,000000,42.09,42.26,41.68,41.73,4395900,0
+HOLX.US,D,20150814,000000,41.49,42.48,41.49,42.45,3896600,0
+HOLX.US,D,20150817,000000,42.41,42.99,42.09,42.92,2382400,0
+HOLX.US,D,20150818,000000,42.42,43,42.23,42.6,2270000,0
+HOLX.US,D,20150819,000000,42.58,42.6,41.93,42.21,2210600,0
+HOLX.US,D,20150820,000000,41.91,42.17,40.86,40.87,1815900,0
+HOLX.US,D,20150821,000000,40.52,40.83,39.67,39.74,3236600,0
+HOLX.US,D,20150824,000000,37.014,38.815,35.8,38.03,6556415,0
+HOLX.US,D,20150825,000000,39.3,39.32,37.97,38,3847500,0
+HOLX.US,D,20150826,000000,38.97,39.18,37.58,38.72,4274600,0
+HOLX.US,D,20150827,000000,39.29,39.47,38.71,39.31,2317200,0
+HOLX.US,D,20150828,000000,39.24,39.78,38.52,39.76,2210500,0
+HOLX.US,D,20150831,000000,39.42,39.71,38.69,38.81,1855100,0
+HOLX.US,D,20150901,000000,38.28,38.48,37.07,37.22,4686500,0
+HOLX.US,D,20150902,000000,38.22,38.44,37.32,37.88,3956100,0
+HOLX.US,D,20150903,000000,38.12,38.82,38.12,38.43,2638800,0
+HOLX.US,D,20150904,000000,38,38.69,37.98,38.53,2755100,0
+HOLX.US,D,20150908,000000,39.14,39.78,38.69,39.67,4154900,0
+HOLX.US,D,20150909,000000,40,40,38.86,38.94,2321100,0
+HOLX.US,D,20150910,000000,38.9,39.66,38.75,39.39,1721151,0
+HOLX.US,D,20150911,000000,39.45,40.22,39.37,40.11,1899800,0
+HOLX.US,D,20150914,000000,40.19,40.46,39.88,40.46,1980300,0
+HOLX.US,D,20150915,000000,40.69,41.33,40.32,41.14,2288900,0
+HOLX.US,D,20150916,000000,41.58,41.6,40.71,41.52,2424700,0
+HOLX.US,D,20150917,000000,41.64,42.58,41.53,41.99,2415464,0
+HOLX.US,D,20150918,000000,41.63,42.37,41.14,41.61,5657000,0
+HOLX.US,D,20150921,000000,41.83,42.25,41.18,41.76,1704900,0
+HOLX.US,D,20150922,000000,41.1,41.53,40.96,41.39,1897700,0
+HOLX.US,D,20150923,000000,41.34,41.6,40.87,41.19,1746093,0
+HOLX.US,D,20150924,000000,40.86,41.02,40.4,40.71,2452119,0
+HOLX.US,D,20150925,000000,41.23,41.34,39.71,40,2382600,0
+HOLX.US,D,20150928,000000,39.72,39.79,37,37.76,4012153,0
+HOLX.US,D,20150929,000000,37.88,38.36,37.3,37.86,4765800,0
+HOLX.US,D,20150930,000000,38.39,39.24,38.18,39.13,2876900,0
+HOLX.US,D,20151001,000000,39.02,39.25,38.25,39.03,1956400,0
+HOLX.US,D,20151002,000000,38.49,39.43,38.26,39.42,2196400,0
+HOLX.US,D,20151005,000000,39.67,39.67,38.61,38.78,4710504,0
+HOLX.US,D,20151006,000000,38.78,39.8,37.13,37.47,3297700,0
+HOLX.US,D,20151007,000000,37.36,37.72,36.69,37.48,2485613,0
+HOLX.US,D,20151008,000000,37.41,37.48,36.72,37.2,2807300,0
+HOLX.US,D,20151009,000000,37.4,37.65,37.12,37.28,3014300,0
+HOLX.US,D,20151012,000000,37.23,37.765,36.99,37.62,2062509,0
+HOLX.US,D,20151013,000000,37.17,37.83,37.07,37.21,2799700,0
+HOLX.US,D,20151014,000000,37.23,37.62,36.59,36.69,2087500,0
+HOLX.US,D,20151015,000000,36.73,37.69,36.59,37.67,2158100,0
+HOLX.US,D,20151016,000000,37.62,38.21,37.62,37.85,2854000,0
+HOLX.US,D,20151019,000000,37.9,38.58,37.84,38.54,2416776,0
+HOLX.US,D,20151020,000000,38.37,38.54,37.07,37.48,3962814,0
+HOLX.US,D,20151021,000000,37.36,37.6,36.34,37.26,3489500,0
+HOLX.US,D,20151022,000000,37.36,37.52,36.29,36.57,2959400,0
+HOLX.US,D,20151023,000000,36.98,37.4,36.86,36.96,3439100,0
+HOLX.US,D,20151026,000000,37.35,37.89,37.12,37.71,2548800,0
+HOLX.US,D,20151027,000000,37.75,38.45,37.59,38.43,2438800,0
+HOLX.US,D,20151028,000000,38.48,39.56,37.87,39.54,2257900,0
+HOLX.US,D,20151029,000000,39.49,39.49,38.45,38.67,2396800,0
+HOLX.US,D,20151030,000000,38.72,39.17,38.33,38.86,1682700,0
+HOLX.US,D,20151102,000000,38.78,39.83,38.75,39.59,2586810,0
+HOLX.US,D,20151103,000000,39.25,39.78,39.01,39.72,1977741,0
+HOLX.US,D,20151104,000000,39.71,39.99,39.28,39.52,2436044,0
+HOLX.US,D,20151105,000000,39.43,40.5,38.44,39.96,3452400,0
+HOLX.US,D,20151106,000000,39.86,40.32,39.54,40.26,2740200,0
+HOLX.US,D,20151109,000000,39.95,40.06,39.34,39.64,2722738,0
+HOLX.US,D,20151110,000000,39.47,41.21,39.47,41,2927400,0
+HOLX.US,D,20151111,000000,40.9,40.9,40.33,40.36,1959600,0
+HOLX.US,D,20151112,000000,40.23,40.55,39.69,39.7,2705400,0
+HOLX.US,D,20151113,000000,39.61,40.35,39.51,39.66,2134600,0
+HOLX.US,D,20151116,000000,39.45,39.82,39.01,39.73,2060800,0
+HOLX.US,D,20151117,000000,39.75,40.34,39.43,40.05,2402900,0
+HOLX.US,D,20151118,000000,40,40.86,39.78,40.59,2453300,0
+HOLX.US,D,20151119,000000,40.46,40.6,39.75,39.85,2044600,0
+HOLX.US,D,20151120,000000,40,40.31,39.77,40.01,1508300,0
+HOLX.US,D,20151123,000000,40,40.45,39.11,40,2885300,0
+HOLX.US,D,20151124,000000,39.86,40.12,39.52,40.01,1592200,0
+HOLX.US,D,20151125,000000,39.96,40.14,39.81,39.94,1169600,0
+HOLX.US,D,20151127,000000,39.91,40.25,39.33,40.06,905100,0
+HOLX.US,D,20151130,000000,40.7,40.84,40.1,40.35,2693200,0
+HOLX.US,D,20151201,000000,40.69,41.26,40.25,41.22,2891254,0
+HOLX.US,D,20151202,000000,41.55,41.66,40.79,40.87,2132438,0
+HOLX.US,D,20151203,000000,40.99,41.094,39.06,39.17,2199813,0
+HOLX.US,D,20151204,000000,39.16,39.79,39.1,39.57,1561700,0
+HOLX.US,D,20151207,000000,39.59,39.9,38.57,38.83,1948500,0
+HOLX.US,D,20151208,000000,38.59,38.92,38.36,38.83,2248999,0
+HOLX.US,D,20151209,000000,38.63,38.71,37.41,37.49,2969200,0
+HOLX.US,D,20151210,000000,37.68,38.19,37.33,37.77,2255200,0
+HOLX.US,D,20151211,000000,38.53,39.03,37.91,38.12,2696500,0
+HOLX.US,D,20151214,000000,38.05,38.49,37.23,37.49,1902257,0
+HOLX.US,D,20151215,000000,37.75,38.63,37.48,38.5,3019600,0
+HOLX.US,D,20151216,000000,38.66,39.17,38.17,38.99,2224300,0
+HOLX.US,D,20151217,000000,39.17,39.2,38.37,38.4,1876800,0
+HOLX.US,D,20151218,000000,38.18,39,38.18,38.58,3812300,0
+HOLX.US,D,20151221,000000,38.63,39,38.3,38.93,1530900,0
+HOLX.US,D,20151222,000000,39.03,39.113,38.35,38.79,1473203,0
+HOLX.US,D,20151223,000000,38.87,38.87,38.2,38.84,1367500,0
+HOLX.US,D,20151224,000000,38.84,39.3,38.7,39.08,434674,0
+HOLX.US,D,20151228,000000,38.88,39.33,38.74,39.3,1000537,0
+HOLX.US,D,20151229,000000,39.49,39.94,39.42,39.55,960969,0
+HOLX.US,D,20151230,000000,39.4,39.7,39.29,39.34,455777,0
+HOLX.US,D,20151231,000000,39.14,39.34,38.5,38.69,816828,0
+HOLX.US,D,20160104,000000,38.38,38.5099,37.52,37.83,1510396,0
+HOLX.US,D,20160105,000000,37.83,38.08,37.43,37.92,2262084,0
+HOLX.US,D,20160106,000000,37.5,38.78,37.26,38.42,3387328,0
+HOLX.US,D,20160107,000000,37.87,38,37.19,37.37,1609252,0
+HOLX.US,D,20160108,000000,37.62,37.77,36.46,36.55,1627872,0
+HOLX.US,D,20160111,000000,36.6,36.805,35.64,36.08,2419588,0
+HOLX.US,D,20160112,000000,36.25,36.67,35.97,36.65,1918886,0
+HOLX.US,D,20160113,000000,36.73,37.21,35.4139,35.47,1399210,0
+HOLX.US,D,20160114,000000,35.23,35.57,34.63,35.36,2861836,0
+HOLX.US,D,20160115,000000,34.61,34.99,33.945,34.96,3174391,0
+HOLX.US,D,20160119,000000,35.17,35.38,34.35,34.48,3842000,0
+HOLX.US,D,20160120,000000,33.98,35.29,33.37,34.79,2598780,0
+HOLX.US,D,20160121,000000,34.82,35.025,33.765,33.91,2515252,0
+HOLX.US,D,20160122,000000,34.44,35.33,34,35.21,1868406,0
+HOLX.US,D,20160125,000000,35.03,36.005,34.56,35.69,2363715,0
+HOLX.US,D,20160126,000000,35.9,36.48,35.53,36.44,2041925,0
+HOLX.US,D,20160127,000000,36.21,36.58,35.63,35.77,2109788,0
+HOLX.US,D,20160128,000000,34.24,34.24,32.41,33.07,8123184,0
+HOLX.US,D,20160129,000000,33.2,34.2,33.02,33.94,4918824,0
+HOLX.US,D,20160201,000000,34.02,35.67,33.85,35.38,4585801,0
+HOLX.US,D,20160202,000000,35.15,35.62,34.52,34.83,3705583,0
+HOLX.US,D,20160203,000000,35.14,35.485,34.26,35.1,2955035,0
+HOLX.US,D,20160204,000000,35.16,35.78,34.84,35.21,2302306,0
+HOLX.US,D,20160205,000000,35.02,35.43,33.16,33.27,3020996,0
+HOLX.US,D,20160208,000000,32.95,32.98,31.99,32.76,2939239,0
+HOLX.US,D,20160209,000000,32.43,33.64,32.12,32.89,2583812,0
+HOLX.US,D,20160210,000000,33.21,33.69,32.316,32.79,1793809,0
+HOLX.US,D,20160211,000000,32.46,32.915,32.175,32.42,2423880,0
+HOLX.US,D,20160212,000000,33,33.03,31.84,32.6,2351093,0
+HOLX.US,D,20160216,000000,33.1,34.29,32.62,33.83,2789826,0
+HOLX.US,D,20160217,000000,34.07,34.68,33.84,34.47,2672016,0
+HOLX.US,D,20160218,000000,34.46,34.98,34.17,34.4,2096912,0
+HOLX.US,D,20160219,000000,34.43,34.7972,34.29,34.49,1742878,0
+HOLX.US,D,20160222,000000,34.73,34.93,34.47,34.5,1538265,0
+HOLX.US,D,20160223,000000,34.35,34.57,34.17,34.39,1151962,0
+HOLX.US,D,20160224,000000,34.16,34.82,34.07,34.61,2010969,0
+HOLX.US,D,20160225,000000,34.77,35.235,34.69,35.15,1817157,0
+HOLX.US,D,20160226,000000,35.36,35.46,34.9,35.08,2059930,0
+HOLX.US,D,20160229,000000,35,35.23,34.62,34.63,1478444,0
+HOLX.US,D,20160301,000000,34.79,35.67,34.57,35.64,2033546,0
+HOLX.US,D,20160302,000000,35.56,36.07,35.3,36.04,1541340,0
+HOLX.US,D,20160303,000000,35.95,36.08,35.6501,35.95,1136244,0
+HOLX.US,D,20160304,000000,35.68,35.76,34.48,34.75,3070333,0
+HOLX.US,D,20160307,000000,34.38,34.88,34.12,34.79,2480139,0
+HOLX.US,D,20160308,000000,34.72,34.93,34.59,34.64,1136494,0
+HOLX.US,D,20160309,000000,34.79,34.99,34.5,34.59,1966155,0
+HOLX.US,D,20160310,000000,34.72,34.99,34.24,34.5,2376131,0
+HOLX.US,D,20160311,000000,34.76,35.47,34.7,35.14,2203614,0
+HOLX.US,D,20160314,000000,34.95,35.57,34.79,35.35,1664005,0
+HOLX.US,D,20160315,000000,34.99,35.25,34.24,34.34,2694100,0
+HOLX.US,D,20160316,000000,34.28,34.52,34.1,34.48,2002518,0
+HOLX.US,D,20160317,000000,34.39,34.49,33.78,33.94,2350534,0
+HOLX.US,D,20160318,000000,33.76,34.84,33.75,34.48,2940399,0
+HOLX.US,D,20160321,000000,34.37,34.78,34.37,34.45,2034044,0
+HOLX.US,D,20160322,000000,34.4,35.1,34.3,34.99,2731145,0
+HOLX.US,D,20160323,000000,34.8,34.9,33.68,34,3450503,0
+HOLX.US,D,20160324,000000,33.8,34.43,33.69,34.35,1679221,0
+HOLX.US,D,20160328,000000,34.75,35.09,34.07,34.57,5429019,0
+HOLX.US,D,20160329,000000,34.66,35.2,34.41,34.5,30732049,0
+HOLX.US,D,20160330,000000,34.84,34.92,34.42,34.5,6512203,0
+HOLX.US,D,20160331,000000,34.41,34.7,34.35,34.5,4379649,0
+HOLX.US,D,20160401,000000,34.4,34.82,34.34,34.6,3465162,0
+HOLX.US,D,20160404,000000,34.69,35.4475,34.52,35.21,2555648,0
+HOLX.US,D,20160405,000000,35.15,35.22,34.63,34.78,2596432,0
+HOLX.US,D,20160406,000000,34.71,35.76,34.7,35.75,3440673,0
+HOLX.US,D,20160407,000000,35.52,35.71,35,35.25,1767356,0
+HOLX.US,D,20160408,000000,35.42,35.58,35.14,35.37,2250027,0
+HOLX.US,D,20160411,000000,35.5,35.71,34.95,35.02,1855843,0
+HOLX.US,D,20160412,000000,35.31,35.31,34.91,35.23,1810821,0
+HOLX.US,D,20160413,000000,35.45,36.1,35.15,36,6673615,0
+HOLX.US,D,20160414,000000,36.06,36.54,35.84,36.25,2691942,0
+HOLX.US,D,20160415,000000,36.18,36.27,35.87,36.17,1660520,0
+HOLX.US,D,20160418,000000,36.02,36.8,36,36.79,2451076,0
+HOLX.US,D,20160419,000000,36.89,36.93,36.34,36.62,2314421,0
+HOLX.US,D,20160420,000000,36.64,37.38,36.45,37.31,2832849,0
+HOLX.US,D,20160421,000000,37.41,38.085,37.25,37.5,3919914,0
+HOLX.US,D,20160422,000000,37.5,37.7,37.29,37.44,3167471,0
+HOLX.US,D,20160425,000000,37.42,37.85,37.3283,37.79,1779757,0
+HOLX.US,D,20160426,000000,37.64,38,37.49,37.7,2325459,0
+HOLX.US,D,20160427,000000,37.46,38.05,37.4301,37.83,3227134,0
+HOLX.US,D,20160428,000000,36,36.25,33.74,33.92,9421210,0
+HOLX.US,D,20160429,000000,33.57,33.86,33.025,33.59,6913423,0
+HOLX.US,D,20160502,000000,33.7,34.02,33.32,34,4139296,0
+HOLX.US,D,20160503,000000,33.79,34.33,33.5,34.27,4820547,0
+HOLX.US,D,20160504,000000,34.13,34.5,33.84,33.89,2919609,0
+HOLX.US,D,20160505,000000,33.92,34.12,33.58,33.75,2800690,0
+HOLX.US,D,20160506,000000,33.62,34.17,33.49,33.72,2247435,0
+HOLX.US,D,20160509,000000,33.68,34.07,33.68,33.875,2642596,0
+HOLX.US,D,20160510,000000,34.15,34.44,33.89,34.41,3549376,0
+HOLX.US,D,20160511,000000,34.43,34.73,34.17,34.17,1688780,0
+HOLX.US,D,20160512,000000,34.21,34.4,33.635,33.76,2345471,0
+HOLX.US,D,20160513,000000,33.82,34.25,33.695,33.75,1827759,0
+HOLX.US,D,20160516,000000,33.8,34.29,33.71,34.11,1919476,0
+HOLX.US,D,20160517,000000,33.89,34.27,33.3735,33.57,2241792,0
+HOLX.US,D,20160518,000000,33.39,33.94,33.04,33.28,5371148,0
+HOLX.US,D,20160519,000000,33.28,33.49,32.961,33.28,2261986,0
+HOLX.US,D,20160520,000000,33.32,33.75,33.255,33.34,1980281,0
+HOLX.US,D,20160523,000000,33.48,33.54,33.05,33.08,1850245,0
+HOLX.US,D,20160524,000000,33.21,33.66,33,33.45,2340969,0
+HOLX.US,D,20160525,000000,33.57,33.8,33.48,33.61,3282577,0
+HOLX.US,D,20160526,000000,33.59,34.05,33.46,33.85,3283813,0
+HOLX.US,D,20160527,000000,33.85,34.58,33.76,34.41,2912926,0
+HOLX.US,D,20160531,000000,34.54,34.6,33.97,34.41,3071085,0
+HOLX.US,D,20160601,000000,34.27,34.73,34.09,34.67,3040328,0
+HOLX.US,D,20160602,000000,34.73,35.05,34.57,34.84,2572769,0
+HOLX.US,D,20160603,000000,34.71,34.79,33.98,34.32,3475303,0
+HOLX.US,D,20160606,000000,34.45,34.63,34.25,34.49,1471269,0
+HOLX.US,D,20160607,000000,34.4,34.84,34.275,34.28,2693848,0
+HOLX.US,D,20160608,000000,34.24,34.58,34.17,34.41,2330806,0
+HOLX.US,D,20160609,000000,34.31,35.02,34.31,34.95,5817979,0
+HOLX.US,D,20160610,000000,34.91,34.91,34.08,34.14,2375589,0
+HOLX.US,D,20160613,000000,34.07,34.25,33.38,33.41,2052990,0
+HOLX.US,D,20160614,000000,33.36,33.37,32.9971,33.09,2276309,0
+HOLX.US,D,20160615,000000,33.13,33.49,33,33.13,2227993,0
+HOLX.US,D,20160616,000000,32.96,33.76,32.64,33.7,4424219,0
+HOLX.US,D,20160617,000000,33.58,33.92,33.33,33.81,4381922,0
+HOLX.US,D,20160620,000000,34.61,34.77,33.98,34.14,3407131,0
+HOLX.US,D,20160621,000000,34.23,34.4,33.87,33.88,2022661,0
+HOLX.US,D,20160622,000000,33.89,34.54,33.87,34.11,3615181,0
+HOLX.US,D,20160623,000000,34.42,35.66,34.17,35.62,4142425,0
+HOLX.US,D,20160624,000000,34.33,34.85,33.96,34.11,3274895,0
+HOLX.US,D,20160627,000000,33.87,33.95,32.81,32.93,1843588,0
+HOLX.US,D,20160628,000000,33.03,33.42,32.99,33.36,1901470,0
+HOLX.US,D,20160629,000000,33.69,34.145,33.37,34.05,2916185,0
+HOLX.US,D,20160630,000000,34.04,34.6,33.82,34.6,2326970,0
+HOLX.US,D,20160701,000000,34.51,35,33.6701,34.85,2071140,0
+HOLX.US,D,20160705,000000,34.76,34.92,34.1,34.44,1829450,0
+HOLX.US,D,20160706,000000,34.38,34.74,34.23,34.7,1795916,0
+HOLX.US,D,20160707,000000,34.7,35.79,34.605,35.5,3102673,0
+HOLX.US,D,20160708,000000,35.63,36.03,35.52,35.93,1459373,0
+HOLX.US,D,20160711,000000,36.1,36.19,35.59,35.59,1496069,0
+HOLX.US,D,20160712,000000,35.64,35.915,35.35,35.71,1465737,0
+HOLX.US,D,20160713,000000,35.91,36.08,35.54,35.8,1563798,0
+HOLX.US,D,20160714,000000,36.06,36.56,36.055,36.53,2198254,0
+HOLX.US,D,20160715,000000,36.65,36.93,36.31,36.35,2501935,0
+HOLX.US,D,20160718,000000,36.42,36.65,36.26,36.44,1111734,0
+HOLX.US,D,20160719,000000,36.32,36.52,36.115,36.5,1149450,0
+HOLX.US,D,20160720,000000,36.57,36.91,36.39,36.82,1879403,0
+HOLX.US,D,20160721,000000,36.84,37.04,36.085,36.45,4551129,0
+HOLX.US,D,20160722,000000,36.4,36.57,36.195,36.52,2064542,0
+HOLX.US,D,20160725,000000,36.56,36.72,36.43,36.57,1865398,0
+HOLX.US,D,20160726,000000,36.63,36.91,36.425,36.83,1708927,0
+HOLX.US,D,20160727,000000,36.83,37.29,36.545,37.2,3271654,0
+HOLX.US,D,20160728,000000,37.85,38.71,37.62,38.27,4210675,0
+HOLX.US,D,20160729,000000,38.28,38.605,37.59,38.49,2235866,0
+HOLX.US,D,20160801,000000,38.59,39.2,38.59,38.98,4278219,0
+HOLX.US,D,20160802,000000,38.97,39.35,38.885,39.03,3834131,0
+HOLX.US,D,20160803,000000,38.99,39.15,38.88,39,2632579,0
+HOLX.US,D,20160804,000000,39.08,39.15,38.01,38.68,1819245,0
+HOLX.US,D,20160805,000000,38.93,38.99,38.77,38.97,1083780,0
+HOLX.US,D,20160808,000000,39.03,39.05,38.29,38.41,1905407,0
+HOLX.US,D,20160809,000000,38.36,38.85,38.29,38.69,1529940,0
+HOLX.US,D,20160810,000000,38.65,38.8,38.34,38.55,789775,0
+HOLX.US,D,20160811,000000,38.7,38.89,38.41,38.85,1811212,0
+HOLX.US,D,20160812,000000,38.85,38.94,38.43,38.68,1294475,0
+HOLX.US,D,20160815,000000,38.82,39.01,38.6,39,1813823,0
+HOLX.US,D,20160816,000000,38.94,38.99,38.49,38.51,984637,0
+HOLX.US,D,20160817,000000,38.45,38.64,37.935,38.08,1759574,0
+HOLX.US,D,20160818,000000,38.03,38.445,37.95,38.37,1190364,0
+HOLX.US,D,20160819,000000,38.34,38.46,38.175,38.34,2209359,0
+HOLX.US,D,20160822,000000,38.26,38.52,38.06,38.45,1421188,0
+HOLX.US,D,20160823,000000,38.56,38.95,38.56,38.79,1880039,0
+HOLX.US,D,20160824,000000,38.85,39,38.22,38.34,1840664,0
+HOLX.US,D,20160825,000000,38.36,38.76,38.3,38.43,2298700,0
+HOLX.US,D,20160826,000000,38.42,39.14,38.27,38.8,3017374,0
+HOLX.US,D,20160829,000000,38.94,39.16,38.69,38.73,1735455,0
+HOLX.US,D,20160830,000000,38.65,38.76,38.38,38.46,1858806,0
+HOLX.US,D,20160831,000000,38.44,38.58,38.25,38.42,1982050,0
+HOLX.US,D,20160901,000000,38.39,38.58,38.12,38.46,1462872,0
+HOLX.US,D,20160902,000000,38.66,38.77,38.365,38.51,1140337,0
+HOLX.US,D,20160906,000000,38.65,38.73,38.07,38.5,1342576,0
+HOLX.US,D,20160907,000000,38.41,38.735,38.31,38.66,1349655,0
+HOLX.US,D,20160908,000000,38.58,38.7,38.3775,38.49,1434379,0
+HOLX.US,D,20160909,000000,38.27,38.38,37.16,37.16,2106164,0
+HOLX.US,D,20160912,000000,37.09,37.8,36.98,37.7,1788178,0
+HOLX.US,D,20160913,000000,37.36,37.72,37.17,37.41,1862799,0
+HOLX.US,D,20160914,000000,37.37,37.7,37.18,37.33,1774450,0
+HOLX.US,D,20160915,000000,37.21,37.935,37.21,37.75,1658489,0
+HOLX.US,D,20160916,000000,37.84,37.95,36.84,37.59,5493950,0
+HOLX.US,D,20160919,000000,37.73,38.28,37.2,37.9,2467971,0
+HOLX.US,D,20160920,000000,38.22,38.3692,37.47,38.23,1355051,0
+HOLX.US,D,20160921,000000,38.27,38.57,38.08,38.53,1274945,0
+HOLX.US,D,20160922,000000,38.6,38.82,38.54,38.78,1140772,0
+HOLX.US,D,20160923,000000,39.3,39.3,38.31,38.45,2338836,0
+HOLX.US,D,20160926,000000,38.26,38.415,37.82,37.97,1374366,0
+HOLX.US,D,20160927,000000,37.88,39.075,37.81,38.76,2758446,0
+HOLX.US,D,20160928,000000,38.87,38.91,38.42,38.73,980292,0
+HOLX.US,D,20160929,000000,38.55,38.71,37.7368,38.14,1310237,0
+HOLX.US,D,20160930,000000,38.39,38.97,38.16,38.84,1287479,0
+HOLX.US,D,20161003,000000,38.54,38.95,38.39,38.88,2194657,0
+HOLX.US,D,20161004,000000,38.1,39.67,38.1,39.15,3303069,0
+HOLX.US,D,20161005,000000,39.34,39.77,38.92,39.53,2442408,0
+HOLX.US,D,20161006,000000,39.54,39.8,39.15,39.27,2668330,0
+HOLX.US,D,20161007,000000,39.39,39.9101,39.165,39.74,2614063,0
+HOLX.US,D,20161010,000000,39.46,40.2,39.46,40.05,1688333,0
+HOLX.US,D,20161011,000000,39.79,40,38.58,38.69,1825689,0
+HOLX.US,D,20161012,000000,38.84,38.99,38.53,38.81,1181986,0
+HOLX.US,D,20161013,000000,38.44,38.49,37.91,38.32,1434784,0
+HOLX.US,D,20161014,000000,38.42,38.73,38.335,38.45,1355316,0
+HOLX.US,D,20161017,000000,38.42,38.63,38.38,38.57,1036508,0
+HOLX.US,D,20161018,000000,38.89,39.02,38.71,38.725,865361,0
+HOLX.US,D,20161019,000000,38.72,38.8,38.285,38.37,1490884,0
+HOLX.US,D,20161020,000000,38.38,38.67,38.1,38.47,1216046,0
+HOLX.US,D,20161021,000000,38.2,38.33,37.93,38.08,1224544,0
+HOLX.US,D,20161024,000000,38.2,38.45,38.11,38.17,1253913,0
+HOLX.US,D,20161025,000000,38.25,38.35,37.55,37.67,1634127,0
+HOLX.US,D,20161026,000000,37.47,37.58,36.44,36.6,3306931,0
+HOLX.US,D,20161027,000000,36.73,36.75,35.82,36.09,3189133,0
+HOLX.US,D,20161028,000000,36.04,36.42,35.87,35.98,2552693,0
+HOLX.US,D,20161031,000000,36.01,36.1,35.5,36.01,4561729,0
+HOLX.US,D,20161101,000000,35.99,36.09,35.39,35.66,2511063,0
+HOLX.US,D,20161102,000000,35.55,35.72,35.15,35.37,3478953,0
+HOLX.US,D,20161103,000000,38.26,38.92,37.14,37.19,6784437,0
+HOLX.US,D,20161104,000000,37.39,38.375,37.3,38.08,3925462,0
+HOLX.US,D,20161107,000000,38.53,38.96,38.11,38.68,3769430,0
+HOLX.US,D,20161108,000000,38.57,39.095,38.18,38.77,2607197,0
+HOLX.US,D,20161109,000000,39.35,39.49,36.73,37.16,5304236,0
+HOLX.US,D,20161110,000000,38.25,38.46,37.295,37.595,3438088,0
+HOLX.US,D,20161111,000000,37.4,37.57,36.595,36.74,2321647,0
+HOLX.US,D,20161114,000000,36.88,36.91,36.27,36.45,2843913,0
+HOLX.US,D,20161115,000000,36.55,37.65,36.4356,37.6,2032300,0
+HOLX.US,D,20161116,000000,37.46,37.72,37.22,37.48,1552950,0
+HOLX.US,D,20161117,000000,37.56,38.67,37.24,38.58,2684580,0
+HOLX.US,D,20161118,000000,38.52,38.69,38.22,38.37,1793954,0
+HOLX.US,D,20161121,000000,38.32,38.859,38.32,38.65,1524377,0
+HOLX.US,D,20161122,000000,38.39,38.53,37.66,38.47,2903906,0
+HOLX.US,D,20161123,000000,38.42,39.13,38.42,38.97,2747457,0
+HOLX.US,D,20161125,000000,39.21,39.3,38.995,39.06,1254529,0
+HOLX.US,D,20161128,000000,39.05,39.05,38.53,38.68,1988178,0
+HOLX.US,D,20161129,000000,38.85,39.55,38.6927,38.98,2883910,0
+HOLX.US,D,20161130,000000,38.96,39.1599,38.16,38.28,2786675,0
+HOLX.US,D,20161201,000000,38.28,38.58,37.46,37.64,2819943,0
+HOLX.US,D,20161202,000000,37.76,38.365,37.64,37.92,1777467,0
+HOLX.US,D,20161205,000000,38.1,38.54,37.72,38.51,1667784,0
+HOLX.US,D,20161206,000000,38.66,38.9,38.37,38.89,1546303,0
+HOLX.US,D,20161207,000000,38.77,39.21,38.13,39,3081959,0
+HOLX.US,D,20161208,000000,38.98,39.66,38.755,38.96,1932126,0
+HOLX.US,D,20161209,000000,39.1,39.66,38.81,39.03,2449038,0
+HOLX.US,D,20161212,000000,39.66,40.1798,39.43,39.75,5101825,0
+HOLX.US,D,20161213,000000,39.95,40.61,39.71,40.52,4016684,0
+HOLX.US,D,20161214,000000,40.55,41.01,40.47,40.79,3911804,0
+HOLX.US,D,20161215,000000,40.81,40.99,40.26,40.69,3335623,0
+HOLX.US,D,20161216,000000,40.91,41,39.86,40.09,7465345,0
+HOLX.US,D,20161219,000000,40.09,40.62,39.93,40.08,2143152,0
+HOLX.US,D,20161220,000000,40.15,40.37,39.98,40.03,1391571,0
+HOLX.US,D,20161221,000000,40.05,40.27,39.82,39.99,1427856,0
+HOLX.US,D,20161222,000000,39.99,40.34,39.96,40.07,1811677,0
+HOLX.US,D,20161223,000000,40.04,40.51,39.99,40.32,922070,0
+HOLX.US,D,20161227,000000,40.42,40.8,40.25,40.28,930225,0
+HOLX.US,D,20161228,000000,40.29,40.29,39.77,39.89,1302868,0
+HOLX.US,D,20161229,000000,39.89,40.345,39.89,40.08,1362080,0
+HOLX.US,D,20161230,000000,40.21,40.29,39.84,40.12,1661751,0
+HOLX.US,D,20170103,000000,40,40.4,39.76,40.15,2026461,0
+HOLX.US,D,20170104,000000,40.25,40.29,39.5,40.03,2604701,0
+HOLX.US,D,20170105,000000,40.05,40.19,39.65,39.79,1885862,0
+HOLX.US,D,20170106,000000,39.89,40.08,39.75,39.88,2174961,0
+HOLX.US,D,20170109,000000,39.82,40.13,39.81,40.05,1570101,0
+HOLX.US,D,20170110,000000,40.01,40.77,40.01,40.435,2311126,0
+HOLX.US,D,20170111,000000,40.51,40.76,40.26,40.69,2161546,0
+HOLX.US,D,20170112,000000,40.62,40.73,39.75,40.17,1289777,0
+HOLX.US,D,20170113,000000,40.17,40.45,40.085,40.18,1156345,0
+HOLX.US,D,20170117,000000,39.89,40.02,39.66,39.93,1408092,0
+HOLX.US,D,20170118,000000,40.2,40.33,39.87,39.95,1369227,0
+HOLX.US,D,20170119,000000,39.84,40.2,39.555,39.6,1216464,0
+HOLX.US,D,20170120,000000,39.77,39.845,39.305,39.35,1729249,0
+HOLX.US,D,20170123,000000,39.36,39.56,39.17,39.26,1127568,0
+HOLX.US,D,20170124,000000,39.32,39.4,39.07,39.38,1441655,0
+HOLX.US,D,20170125,000000,39.46,40.405,39.45,40.27,3147114,0
+HOLX.US,D,20170126,000000,40.16,40.455,40.11,40.17,1851454,0
+HOLX.US,D,20170127,000000,40.29,40.65,40.16,40.58,1143582,0
+HOLX.US,D,20170130,000000,40.42,40.5,39.78,40.14,1588602,0
+HOLX.US,D,20170131,000000,40.16,40.54,39.88,40.53,2387409,0
+HOLX.US,D,20170201,000000,40.67,41.24,40.42,40.85,4508004,0
+HOLX.US,D,20170202,000000,40.2,40.55,39,39.47,4662509,0
+HOLX.US,D,20170203,000000,39.54,39.73,39.24,39.58,2655057,0
+HOLX.US,D,20170206,000000,39.4,39.47,39.06,39.335,2378333,0
+HOLX.US,D,20170207,000000,39.33,39.71,39.27,39.33,2467841,0
+HOLX.US,D,20170208,000000,39.14,39.28,38.96,39.16,1799046,0
+HOLX.US,D,20170209,000000,39.23,40.345,39.21,40.12,2443317,0
+HOLX.US,D,20170210,000000,40.17,40.23,39.76,39.93,1540001,0
+HOLX.US,D,20170213,000000,40.03,40.25,39.85,40.02,1246156,0
+HOLX.US,D,20170214,000000,38.25,39.12,37.76,39.03,7018853,0
+HOLX.US,D,20170215,000000,38.82,39.53,38.668,39.4,3004380,0
+HOLX.US,D,20170216,000000,39.55,39.825,39.31,39.53,2826275,0
+HOLX.US,D,20170217,000000,39.46,40.01,39.21,40,2796826,0
+HOLX.US,D,20170221,000000,40.12,40.44,39.93,40.09,2317222,0
+HOLX.US,D,20170222,000000,40.16,40.47,39.998,40.27,1786636,0
+HOLX.US,D,20170223,000000,40.23,40.495,40.22,40.3,1372741,0
+HOLX.US,D,20170224,000000,40.34,40.83,40.2,40.82,1454628,0
+HOLX.US,D,20170227,000000,40.81,41.02,40.66,40.7,1448901,0
+HOLX.US,D,20170228,000000,40.62,40.81,40.49,40.58,1507979,0
+HOLX.US,D,20170301,000000,40.87,41.33,40.66,41.19,1832499,0
+HOLX.US,D,20170302,000000,41.36,41.37,40.96,41.01,1538000,0
+HOLX.US,D,20170303,000000,40.82,41.3,40.82,41.24,1699296,0
+HOLX.US,D,20170306,000000,41.46,41.46,40.885,41.17,2458975,0
+HOLX.US,D,20170307,000000,41.59,42.17,40.77,40.96,2478620,0
+HOLX.US,D,20170308,000000,41.05,42.08,41,41.92,3014576,0
+HOLX.US,D,20170309,000000,42.02,42.27,41.74,42.195,2472215,0
+HOLX.US,D,20170310,000000,42.44,42.48,41.91,42.23,1602605,0
+HOLX.US,D,20170313,000000,42.44,42.59,42.11,42.41,2046559,0
+HOLX.US,D,20170314,000000,42.3,42.43,41.86,42.32,1637041,0
+HOLX.US,D,20170315,000000,42.36,42.81,42.26,42.78,2038144,0
+HOLX.US,D,20170316,000000,42.78,42.97,42.31,42.5,2123600,0
+HOLX.US,D,20170317,000000,42.64,42.8,42.45,42.59,2078911,0
+HOLX.US,D,20170320,000000,42.46,42.74,42.28,42.42,1597586,0
+HOLX.US,D,20170321,000000,42.59,42.66,41.91,41.94,2236157,0
+HOLX.US,D,20170322,000000,42.15,42.16,41.73,42.09,1639498,0
+HOLX.US,D,20170323,000000,42.14,42.5,41.99,42.23,1265401,0
+HOLX.US,D,20170324,000000,42.28,42.55,42.12,42.29,1691173,0
+HOLX.US,D,20170327,000000,42.23,42.75,41.96,42.72,1860527,0
+HOLX.US,D,20170328,000000,42.72,42.75,42.285,42.53,1392267,0
+HOLX.US,D,20170329,000000,42.41,42.75,42.31,42.63,2833421,0
+HOLX.US,D,20170330,000000,42.62,42.92,42.48,42.71,1636276,0
+HOLX.US,D,20170331,000000,42.56,42.73,42.4,42.55,1500600,0
+HOLX.US,D,20170403,000000,42.4,43.08,42.4,43.03,2865218,0
+HOLX.US,D,20170404,000000,42.92,43.01,42.315,42.42,2456394,0
+HOLX.US,D,20170405,000000,42.4,42.85,42.24,42.6,2877320,0
+HOLX.US,D,20170406,000000,42.52,42.695,42.36,42.44,2016465,0
+HOLX.US,D,20170407,000000,42.47,42.92,42.35,42.75,2516804,0
+HOLX.US,D,20170410,000000,42.66,42.85,42.27,42.46,2039964,0
+HOLX.US,D,20170411,000000,42.45,42.73,42.28,42.59,1785207,0
+HOLX.US,D,20170412,000000,42.51,42.55,42.29,42.5,1218766,0
+HOLX.US,D,20170413,000000,42.46,42.645,42.2411,42.42,982624,0
+HOLX.US,D,20170417,000000,42.49,42.73,42.42,42.64,1022321,0
+HOLX.US,D,20170418,000000,42.5,42.65,42.12,42.23,2693195,0
+HOLX.US,D,20170419,000000,42.44,42.82,42.29,42.69,1948740,0
+HOLX.US,D,20170420,000000,42.75,43.3,42.49,43.26,1467440,0
+HOLX.US,D,20170421,000000,43.1,43.31,42.915,43.3,2454262,0
+HOLX.US,D,20170424,000000,43.86,44.32,43.67,44.23,3779335,0
+HOLX.US,D,20170425,000000,44.38,44.58,44.28,44.43,2945717,0
+HOLX.US,D,20170426,000000,43.88,44.66,43.33,44.6,2314865,0
+HOLX.US,D,20170427,000000,44.6,44.89,44.46,44.58,1650072,0
+HOLX.US,D,20170428,000000,44.59,45.2,44.45,45.15,2147719,0
+HOLX.US,D,20170501,000000,45.21,45.395,44.81,45.36,2030208,0
+HOLX.US,D,20170502,000000,45.47,45.51,45.185,45.3,1808602,0
+HOLX.US,D,20170503,000000,45.07,45.33,44.86,45.1,2526750,0
+HOLX.US,D,20170504,000000,45.23,45.29,44.87,45.105,2619983,0
+HOLX.US,D,20170505,000000,45.11,45.21,44.7847,45.04,2332998,0
+HOLX.US,D,20170508,000000,45.05,45.35,44.98,45.31,2474412,0
+HOLX.US,D,20170509,000000,44.86,45.72,44.86,45.57,2454613,0
+HOLX.US,D,20170510,000000,45.42,46.05,45.15,45.96,5083180,0
+HOLX.US,D,20170511,000000,43.04,44.25,43,43.62,8400988,0
+HOLX.US,D,20170512,000000,43.66,43.77,42.555,42.63,5535669,0
+HOLX.US,D,20170515,000000,42.58,43.375,42.44,43.24,4181661,0
+HOLX.US,D,20170516,000000,43.36,43.575,43.09,43.44,3896054,0
+HOLX.US,D,20170517,000000,43.06,43.205,42.66,42.86,3113987,0
+HOLX.US,D,20170518,000000,42.86,43.26,42.67,43.08,3481015,0
+HOLX.US,D,20170519,000000,43.08,43.23,42.84,43,2648625,0
+HOLX.US,D,20170522,000000,43,43.26,42.92,43.18,2278422,0
+HOLX.US,D,20170523,000000,43.36,43.44,42.735,42.89,2711635,0
+HOLX.US,D,20170524,000000,42.93,43.17,42.8,43,2320316,0
+HOLX.US,D,20170525,000000,43.01,43.64,42.93,43.5,2299509,0
+HOLX.US,D,20170526,000000,43.51,43.62,42.86,43.35,2720432,0
+HOLX.US,D,20170530,000000,43.33,43.51,42.89,43.11,1971799,0
+HOLX.US,D,20170531,000000,43.3,43.45,42.98,43.31,3592133,0
+HOLX.US,D,20170601,000000,43.38,44.36,43.28,44.35,3765241,0
+HOLX.US,D,20170602,000000,44.17,45.1,44.17,45.03,2636591,0
+HOLX.US,D,20170605,000000,45.14,45.29,44.82,44.96,1676970,0
+HOLX.US,D,20170606,000000,45.01,45.04,44.31,44.42,1958744,0
+HOLX.US,D,20170607,000000,44.54,45.21,44.425,45.13,2137029,0
+HOLX.US,D,20170608,000000,45.12,45.331,44.73,45.16,1503002,0
+HOLX.US,D,20170609,000000,45.26,45.41,44.45,44.67,1959688,0
+HOLX.US,D,20170612,000000,44.35,44.67,43.625,44.29,2648542,0
+HOLX.US,D,20170613,000000,44.32,44.74,44.28,44.73,2076887,0
+HOLX.US,D,20170614,000000,44.94,45.125,44.39,44.71,1676734,0
+HOLX.US,D,20170615,000000,44.55,44.95,44.22,44.72,1333551,0
+HOLX.US,D,20170616,000000,43.51,44.79,43.51,44.32,2826586,0
+HOLX.US,D,20170619,000000,44.47,45.12,44.28,45.02,1608226,0
+HOLX.US,D,20170620,000000,45.02,45.885,44.91,45.4,2935429,0
+HOLX.US,D,20170621,000000,45.5,45.915,45.35,45.79,1596868,0
+HOLX.US,D,20170622,000000,45.86,46.8,45.73,46.49,2282506,0
+HOLX.US,D,20170623,000000,46.52,46.54,45.9,46.13,9672918,0
+HOLX.US,D,20170626,000000,46.3,46.4,45.88,46.14,1298789,0
+HOLX.US,D,20170627,000000,46.03,46.28,45.47,45.49,1976781,0
+HOLX.US,D,20170628,000000,45.66,45.97,45.49,45.78,1803139,0
+HOLX.US,D,20170629,000000,45.68,45.75,45.02,45.48,2531065,0
+HOLX.US,D,20170630,000000,45.73,45.82,45.25,45.38,2797470,0
+HOLX.US,D,20170703,000000,45.49,45.605,44.72,44.73,1063315,0
+HOLX.US,D,20170705,000000,44.8,45.39,44.69,45.16,2252123,0
+HOLX.US,D,20170706,000000,44.9,45,44.37,44.57,2669955,0
+HOLX.US,D,20170707,000000,44.68,45.17,44.64,45.08,1440945,0
+HOLX.US,D,20170710,000000,45.11,45.16,44.74,44.8,1883375,0
+HOLX.US,D,20170711,000000,44.68,44.84,44.13,44.48,1777260,0
+HOLX.US,D,20170712,000000,44.76,45.17,44.68,45.16,2065013,0
+HOLX.US,D,20170713,000000,45.19,45.19,44.43,44.84,1660084,0
+HOLX.US,D,20170714,000000,44.92,45.37,44.73,45.17,1507456,0
+HOLX.US,D,20170717,000000,45.19,45.47,44.49,44.61,2992880,0
+HOLX.US,D,20170718,000000,44.59,44.98,44.31,44.95,1649741,0
+HOLX.US,D,20170719,000000,45.01,45.33,44.815,45.28,2259133,0
+HOLX.US,D,20170720,000000,45.4,45.54,45.07,45.43,1945443,0
+HOLX.US,D,20170721,000000,45.35,45.58,44.95,45.01,1566901,0
+HOLX.US,D,20170724,000000,45.02,45.28,44.885,45.13,1428915,0
+HOLX.US,D,20170725,000000,45.27,45.37,44.77,45.09,1362439,0
+HOLX.US,D,20170726,000000,45.13,45.18,44.8,45.14,1199398,0
+HOLX.US,D,20170727,000000,45.05,45.05,44.295,44.44,1863500,0
+HOLX.US,D,20170728,000000,44.43,44.74,43.82,44.12,2687890,0
+HOLX.US,D,20170731,000000,44.21,44.34,43.94,44.21,2109656,0
+HOLX.US,D,20170801,000000,44.37,44.41,43.97,44,2312735,0
+HOLX.US,D,20170802,000000,43.9,44.0458,42.61,43.67,6884858,0
+HOLX.US,D,20170803,000000,40.2,40.68,39.29,39.91,13607581,0
+HOLX.US,D,20170804,000000,39.93,40.005,39.08,39.25,5768147,0
+HOLX.US,D,20170807,000000,38.68,39.26,38.43,39.03,4007627,0
+HOLX.US,D,20170808,000000,38.86,39.08,38.42,38.96,4142285,0
+HOLX.US,D,20170809,000000,38.81,38.98,38.17,38.33,5540947,0
+HOLX.US,D,20170810,000000,38.12,38.24,37.38,37.39,3691144,0
+HOLX.US,D,20170811,000000,37.53,38.31,37.19,38.2,3819623,0
+HOLX.US,D,20170814,000000,38.47,38.655,38.05,38.44,4719040,0
+HOLX.US,D,20170815,000000,38.46,38.51,37.975,38.19,3626741,0
+HOLX.US,D,20170816,000000,38.21,38.36,38.06,38.22,2818219,0
+HOLX.US,D,20170817,000000,38.16,38.48,37.9,37.95,3978919,0
+HOLX.US,D,20170818,000000,37.92,38.07,37.41,37.42,3632398,0
+HOLX.US,D,20170821,000000,37.39,37.68,37.22,37.63,2491604,0
+HOLX.US,D,20170822,000000,37.68,38,37.52,37.6,3056843,0
+HOLX.US,D,20170823,000000,37.51,37.525,37.19,37.19,2260765,0
+HOLX.US,D,20170824,000000,37.24,37.59,37.11,37.54,4864663,0
+HOLX.US,D,20170825,000000,37.63,38.06,37.63,37.91,2976279,0
+HOLX.US,D,20170828,000000,38.02,38.23,37.46,37.49,3264486,0
+HOLX.US,D,20170829,000000,37.24,37.92,37.11,37.77,2654723,0
+HOLX.US,D,20170830,000000,37.76,38.07,37.54,37.93,1970766,0
+HOLX.US,D,20170831,000000,38.08,38.82,37.92,38.6,2745633,0
+HOLX.US,D,20170901,000000,38.63,38.83,38.22,38.51,1770598,0
+HOLX.US,D,20170905,000000,38.27,39.265,38.27,38.92,3132378,0
+HOLX.US,D,20170906,000000,38.94,39.14,38.72,39.06,1718879,0
+HOLX.US,D,20170907,000000,39.04,39.17,38.86,38.9,2066714,0
+HOLX.US,D,20170908,000000,38.97,39.26,38.785,38.8,3435679,0
+HOLX.US,D,20170911,000000,39.26,39.59,38.77,39.2,3326646,0
+HOLX.US,D,20170912,000000,39.12,39.125,38.1,38.19,4420437,0
+HOLX.US,D,20170913,000000,38.18,38.3,37.03,37.56,6978447,0
+HOLX.US,D,20170914,000000,37.57,37.83,37.45,37.74,3561469,0
+HOLX.US,D,20170915,000000,37.72,38.03,37.475,37.72,3309526,0
+HOLX.US,D,20170918,000000,37.73,37.85,37.31,37.36,2212784,0
+HOLX.US,D,20170919,000000,37.25,37.46,36.98,37.13,3117602,0
+HOLX.US,D,20170920,000000,37.27,37.53,37.12,37.38,3896099,0
+HOLX.US,D,20170921,000000,37.4,37.67,37.19,37.53,2270709,0
+HOLX.US,D,20170922,000000,37.48,37.73,37.48,37.57,1935910,0
+HOLX.US,D,20170925,000000,37.51,37.64,37.185,37.36,1951997,0
+HOLX.US,D,20170926,000000,37.47,37.61,37.36,37.42,1400090,0
+HOLX.US,D,20170927,000000,37.46,37.46,36.98,37.17,3279712,0
+HOLX.US,D,20170928,000000,37.15,37.15,36.63,36.65,4144042,0
+HOLX.US,D,20170929,000000,36.59,37.105,36.2,36.69,5125415,0
+HOLX.US,D,20171002,000000,36.83,37.02,36.66,37.02,4157828,0
+HOLX.US,D,20171003,000000,37.2,37.735,37.15,37.7,4134699,0
+HOLX.US,D,20171004,000000,37.73,38.06,37.66,37.78,3329312,0
+HOLX.US,D,20171005,000000,37.88,38.265,37.71,37.79,2628322,0
+HOLX.US,D,20171006,000000,37.85,37.97,37.61,37.69,3022602,0
+HOLX.US,D,20171009,000000,37.38,37.54,36.59,36.89,2677226,0
+HOLX.US,D,20171010,000000,36.7,37.02,36.67,36.86,2428599,0
+HOLX.US,D,20171011,000000,36.69,36.92,36.44,36.65,2746475,0
+HOLX.US,D,20171012,000000,36.65,36.67,36.43,36.56,1765913,0
+HOLX.US,D,20171013,000000,36.51,36.59,36.23,36.28,2590564,0
+HOLX.US,D,20171016,000000,36.31,36.46,35.78,35.9,5243508,0
+HOLX.US,D,20171017,000000,35.91,36.88,35.76,36.81,4381434,0
+HOLX.US,D,20171018,000000,36.86,37.19,36.77,36.89,2647189,0
+HOLX.US,D,20171019,000000,36.78,37.16,36.78,37.08,2029703,0
+HOLX.US,D,20171020,000000,37.23,37.3699,36.94,37.01,2340233,0
+HOLX.US,D,20171023,000000,37.16,37.61,37.04,37.2,1653197,0
+HOLX.US,D,20171024,000000,37.16,37.23,36.85,37.04,1805529,0
+HOLX.US,D,20171025,000000,36.84,37.11,36.75,37.03,1742814,0
+HOLX.US,D,20171026,000000,37.12,37.525,36.91,37.13,1978342,0
+HOLX.US,D,20171027,000000,37.13,37.43,36.89,37.24,2953423,0
+HOLX.US,D,20171030,000000,37.05,37.27,36.7,37.21,2666134,0
+HOLX.US,D,20171031,000000,37.27,37.87,37.15,37.85,2933471,0
+HOLX.US,D,20171101,000000,37.99,38.52,37.87,38.2,3508930,0
+HOLX.US,D,20171102,000000,38.14,38.5,38,38.42,3227532,0
+HOLX.US,D,20171103,000000,38.75,39.89,38.72,39.56,5262471,0
+HOLX.US,D,20171106,000000,39.4,39.47,38.81,39.06,2687413,0
+HOLX.US,D,20171107,000000,38.93,39.52,38.77,39.5,2970636,0
+HOLX.US,D,20171108,000000,39.29,39.75,38.96,39.54,3994472,0
+HOLX.US,D,20171109,000000,37.48,39.76,36.5941,39.65,5799316,0
+HOLX.US,D,20171110,000000,39.53,39.85,38.58,38.97,4908600,0
+HOLX.US,D,20171113,000000,38.8,40.7,38.8,40.64,4259656,0
+HOLX.US,D,20171114,000000,40.34,40.55,39.32,39.62,4083943,0
+HOLX.US,D,20171115,000000,39.6,39.78,39.22,39.25,2579139,0
+HOLX.US,D,20171116,000000,39.29,39.8,38.836,39.72,1472641,0
+HOLX.US,D,20171117,000000,39.62,40.2,39.17,39.96,2092406,0
+HOLX.US,D,20171120,000000,39.84,40.23,39.77,40.19,2200825,0
+HOLX.US,D,20171121,000000,40.32,40.95,40.03,40.6,2693622,0
+HOLX.US,D,20171122,000000,40.59,41.06,39.87,40.88,3276286,0
+HOLX.US,D,20171124,000000,40.92,40.98,40.31,40.87,1036963,0
+HOLX.US,D,20171127,000000,40.84,41.04,40.48,40.77,2098565,0
+HOLX.US,D,20171128,000000,40.82,40.9,40.36,40.45,2311135,0
+HOLX.US,D,20171129,000000,40.56,42.68,40.555,42.27,4855330,0
+HOLX.US,D,20171130,000000,42.16,42.56,41.67,41.72,5508463,0
+HOLX.US,D,20171201,000000,41.7,41.93,40.37,40.85,4386679,0
+HOLX.US,D,20171204,000000,40.85,42.58,40.85,41.84,5889153,0
+HOLX.US,D,20171205,000000,41.84,42.31,41.52,41.89,2221373,0
+HOLX.US,D,20171206,000000,41.82,42.16,41.11,41.44,2701332,0
+HOLX.US,D,20171207,000000,41.43,41.94,41.27,41.7,2166291,0
+HOLX.US,D,20171208,000000,42.84,44,42.18,42.69,3073895,0
+HOLX.US,D,20171211,000000,43.47,44.18,43.1,43.82,4438413,0
+HOLX.US,D,20171212,000000,43.81,43.8233,43.04,43.57,2950904,0
+HOLX.US,D,20171213,000000,43.75,43.92,43.35,43.68,2869017,0
+HOLX.US,D,20171214,000000,43.77,43.94,42.93,42.96,2340570,0
+HOLX.US,D,20171215,000000,43.4,43.67,42.668,43.52,4542331,0
+HOLX.US,D,20171218,000000,43.79,44.19,43.25,43.37,2264328,0
+HOLX.US,D,20171219,000000,43.36,43.82,43.255,43.49,1974841,0
+HOLX.US,D,20171220,000000,43.51,43.9,43.3,43.44,1797360,0
+HOLX.US,D,20171221,000000,43.6,43.665,43.12,43.25,1345189,0
+HOLX.US,D,20171222,000000,43.24,43.49,43.13,43.37,810235,0
+HOLX.US,D,20171226,000000,43.34,43.61,43.16,43.23,509312,0
+HOLX.US,D,20171227,000000,43.39,43.45,43.14,43.23,847743,0
+HOLX.US,D,20171228,000000,43.34,43.37,42.95,43.3,1001703,0
+HOLX.US,D,20171229,000000,43.5,43.5,42.68,42.75,1217868,0
+HOLX.US,D,20180102,000000,42.75,43.35,42.61,42.85,2533922,0
+HOLX.US,D,20180103,000000,43,43.8,42.755,43.49,1864591,0
+HOLX.US,D,20180104,000000,44.35,44.85,43.72,43.77,2407747,0
+HOLX.US,D,20180105,000000,43.87,44.21,43.75,43.98,1827403,0
+HOLX.US,D,20180108,000000,43.92,44.56,43.49,44.42,2770143,0
+HOLX.US,D,20180109,000000,44.6,45.09,44.075,44.22,2861482,0
+HOLX.US,D,20180110,000000,44.22,44.43,42.78,43.56,4427109,0
+HOLX.US,D,20180111,000000,43.68,43.72,43.05,43.55,2975971,0
+HOLX.US,D,20180112,000000,43.68,43.9,43.32,43.71,3060034,0
+HOLX.US,D,20180116,000000,43.92,44.25,43.58,43.75,4063156,0
+HOLX.US,D,20180117,000000,44.04,44.08,43.51,44,2087071,0
+HOLX.US,D,20180118,000000,43.91,44.1,43.42,43.85,2126239,0
+HOLX.US,D,20180119,000000,43.2,43.57,42.55,43.46,4355432,0
+HOLX.US,D,20180122,000000,43.53,43.595,42.83,43.24,2729598,0
+HOLX.US,D,20180123,000000,43.15,43.42,42.8,42.95,1708469,0
+HOLX.US,D,20180124,000000,43.1,43.48,42.71,42.9,2628886,0
+HOLX.US,D,20180125,000000,43.09,43.33,42.65,42.9,2107815,0
+HOLX.US,D,20180126,000000,42.8,43.45,42.69,43.38,1974642,0
+HOLX.US,D,20180129,000000,43.3,43.84,43.3,43.75,2164067,0
+HOLX.US,D,20180130,000000,43.7,43.84,42.56,43.13,3494450,0
+HOLX.US,D,20180131,000000,43.23,43.43,42.47,42.7,2931962,0
+HOLX.US,D,20180201,000000,42.5,43.06,42.19,42.58,2979824,0
+HOLX.US,D,20180202,000000,42.31,42.6,42.01,42.04,1918462,0
+HOLX.US,D,20180205,000000,42.07,42.33,40.29,40.3,3366826,0
+HOLX.US,D,20180206,000000,39.76,40.86,39.35,40.39,2480853,0
+HOLX.US,D,20180207,000000,40.15,40.78,40.14,40.45,2647114,0
+HOLX.US,D,20180208,000000,40.44,40.51,38.8,38.8,3177381,0
+HOLX.US,D,20180209,000000,35.62,38.01,35.37,37.75,8334832,0
+HOLX.US,D,20180212,000000,37.79,38.68,37.41,38.05,4473250,0
+HOLX.US,D,20180213,000000,37.75,38.19,37.5975,37.8,3386140,0
+HOLX.US,D,20180214,000000,37.64,38.16,37.25,38.03,3320590,0
+HOLX.US,D,20180215,000000,38.4,39.43,38.33,39.18,2825098,0
+HOLX.US,D,20180216,000000,39.12,39.56,38.85,39.29,3118787,0
+HOLX.US,D,20180220,000000,39.24,39.275,38.74,38.87,1400427,0
+HOLX.US,D,20180221,000000,38.98,39.42,38.83,38.85,1847576,0
+HOLX.US,D,20180222,000000,38.86,39.21,38.65,38.94,2154959,0
+HOLX.US,D,20180223,000000,39.21,39.28,38.38,39.21,1477516,0
+HOLX.US,D,20180226,000000,39.33,39.84,38.93,39.83,2086898,0
+HOLX.US,D,20180227,000000,39.86,40.14,39.545,39.56,1938042,0
+HOLX.US,D,20180228,000000,39.72,39.91,38.83,38.83,2740008,0
+HOLX.US,D,20180301,000000,38.82,38.82,37.68,37.99,2240877,0
+HOLX.US,D,20180302,000000,37.71,38.44,37.71,38.21,2075722,0
+HOLX.US,D,20180305,000000,37.91,38.75,37.91,38.64,1566962,0
+HOLX.US,D,20180306,000000,38.74,38.78,37.955,38.41,2021746,0
+HOLX.US,D,20180307,000000,38.24,38.875,38.24,38.64,2034343,0
+HOLX.US,D,20180308,000000,38.8,38.97,38.415,38.66,2026119,0
+HOLX.US,D,20180309,000000,38.88,39.65,38.86,39.57,1608470,0
+HOLX.US,D,20180312,000000,39.53,39.84,38.824,38.93,1939157,0
+HOLX.US,D,20180313,000000,39.19,39.31,38.57,38.78,2362863,0
+HOLX.US,D,20180314,000000,39.03,39.1,38.33,38.44,1452976,0
+HOLX.US,D,20180315,000000,38.46,38.895,38.295,38.48,1246237,0
+HOLX.US,D,20180316,000000,38.4,38.89,38.4,38.46,3226866,0
+HOLX.US,D,20180319,000000,38.45,38.5,37.47,37.84,2821917,0
+HOLX.US,D,20180320,000000,37.95,38.17,37.67,37.81,2963093,0
+HOLX.US,D,20180321,000000,37.78,38.48,37.78,38.19,2749605,0
+HOLX.US,D,20180322,000000,37.89,38.61,37.79,38.15,3299273,0
+HOLX.US,D,20180323,000000,38.2,38.47,37.2,37.26,1934884,0
+HOLX.US,D,20180326,000000,37.51,37.74,36.71,37.67,2703802,0
+HOLX.US,D,20180327,000000,38.25,38.725,37.45,37.63,2434541,0
+HOLX.US,D,20180328,000000,37.53,38.1,37.19,37.39,2445007,0
+HOLX.US,D,20180329,000000,37.58,37.82,37.35,37.36,3060376,0
+HOLX.US,D,20180402,000000,37.24,37.455,36.24,36.64,2113416,0
+HOLX.US,D,20180403,000000,36.83,36.96,36.26,36.78,4367921,0
+HOLX.US,D,20180404,000000,36.4,37.49,36.38,37.27,3875243,0
+HOLX.US,D,20180405,000000,37.57,37.7,37.07,37.45,4651624,0
+HOLX.US,D,20180406,000000,37.31,37.36,36.14,36.43,2194296,0
+HOLX.US,D,20180409,000000,36.67,37.08,36.38,36.53,1743564,0
+HOLX.US,D,20180410,000000,36.83,37.3,36.5,37.01,1849557,0
+HOLX.US,D,20180411,000000,36.77,37.06,36.61,36.77,1900577,0
+HOLX.US,D,20180412,000000,36.85,37.18,36.76,37.05,3567585,0
+HOLX.US,D,20180413,000000,37.2,37.27,36.81,37.02,1772968,0
+HOLX.US,D,20180416,000000,37.3,37.85,37.3,37.69,1241950,0
+HOLX.US,D,20180417,000000,37.92,39.36,37.55,38.67,3546894,0
+HOLX.US,D,20180418,000000,38.81,39.28,38.31,39.16,1908437,0
+HOLX.US,D,20180419,000000,39.03,39.16,38.36,38.61,1377891,0
+HOLX.US,D,20180420,000000,38.58,38.76,38.14,38.3,1429665,0
+HOLX.US,D,20180423,000000,38.46,38.68,38.28,38.43,1336098,0
+HOLX.US,D,20180424,000000,38.62,38.89,38.4,38.62,2521796,0
+HOLX.US,D,20180425,000000,38.52,38.87,38.25,38.85,1066012,0
+HOLX.US,D,20180426,000000,38.92,39.41,38.74,39.2,1920310,0
+HOLX.US,D,20180427,000000,39.23,39.51,39.08,39.36,1062370,0
+HOLX.US,D,20180430,000000,39.47,39.5,38.59,38.79,2276816,0
+HOLX.US,D,20180501,000000,38.71,39.66,38.71,39.63,2402175,0
+HOLX.US,D,20180502,000000,39.64,40.07,39.23,39.64,2529546,0
+HOLX.US,D,20180503,000000,36.1,37.71,35.1,36.91,9653131,0
+HOLX.US,D,20180504,000000,36.69,38.79,36.16,37.93,4731319,0
+HOLX.US,D,20180507,000000,38.02,38.06,36.595,36.92,4107078,0
+HOLX.US,D,20180508,000000,36.86,37.15,36.58,36.94,2501232,0
+HOLX.US,D,20180509,000000,36.94,37.19,36.44,36.91,2210994,0
+HOLX.US,D,20180510,000000,37.1,38.25,37.03,38.19,2972722,0
+HOLX.US,D,20180511,000000,38.2,38.56,37.95,38.26,1828733,0
+HOLX.US,D,20180514,000000,38.23,38.38,37.88,38.3,2119755,0
+HOLX.US,D,20180515,000000,38.05,38.2,37.69,37.88,2382159,0
+HOLX.US,D,20180516,000000,37.98,38.88,37.83,38.7,2009784,0
+HOLX.US,D,20180517,000000,38.76,39.16,38.57,38.98,1967661,0
+HOLX.US,D,20180518,000000,38.94,39.06,38.67,38.82,1408602,0
+HOLX.US,D,20180521,000000,38.94,39.23,38.71,39.07,1247576,0
+HOLX.US,D,20180522,000000,39.19,39.28,38.83,38.89,1122059,0
+HOLX.US,D,20180523,000000,38.64,38.92,38.6,38.82,963007,0
+HOLX.US,D,20180524,000000,38.88,39,38.47,38.72,1306719,0
+HOLX.US,D,20180525,000000,38.74,39.155,38.56,38.92,1099563,0
+HOLX.US,D,20180529,000000,38.52,38.71,38.14,38.58,1392896,0
+HOLX.US,D,20180530,000000,38.72,39.125,38.52,39.02,1400252,0
+HOLX.US,D,20180531,000000,39.02,39.04,37.77,37.89,2305296,0
+HOLX.US,D,20180601,000000,38.15,38.47,37.94,38.1,2987148,0
+HOLX.US,D,20180604,000000,38.04,38.36,37.9,38.2,2626960,0
+HOLX.US,D,20180605,000000,38.23,38.52,37.91,38,2617802,0
+HOLX.US,D,20180606,000000,38.14,38.19,37.81,37.97,1622322,0
+HOLX.US,D,20180607,000000,37.95,38.22,37.8,38.14,2202379,0
+HOLX.US,D,20180608,000000,38.06,38.42,37.94,38.34,2112918,0
+HOLX.US,D,20180611,000000,38.27,38.605,38.15,38.44,1597023,0
+HOLX.US,D,20180612,000000,38.46,39.08,38.23,38.78,2217479,0
+HOLX.US,D,20180613,000000,38.77,39.04,38.59,38.74,1880074,0
+HOLX.US,D,20180614,000000,38.92,40.81,38.64,40.23,4159655,0
+HOLX.US,D,20180615,000000,40.37,40.57,39.86,40.43,3230439,0
+HOLX.US,D,20180618,000000,40.3,40.42,39.94,40.24,1440384,0
+HOLX.US,D,20180619,000000,39.9,40.25,39.63,39.75,2008861,0
+HOLX.US,D,20180620,000000,39.81,39.97,39.46,39.75,1698959,0
+HOLX.US,D,20180621,000000,39.75,39.9,39.32,39.57,4393813,0
+HOLX.US,D,20180622,000000,39.75,40.87,39.59,40.46,4523405,0
+HOLX.US,D,20180625,000000,40.3,40.41,39.12,39.64,1571834,0
+HOLX.US,D,20180626,000000,39.71,40.02,39.45,39.81,1465553,0
+HOLX.US,D,20180627,000000,39.85,40.145,39.31,39.33,1207762,0
+HOLX.US,D,20180628,000000,39.2,39.57,38.83,39.42,872506,0
+HOLX.US,D,20180629,000000,39.44,40.24,39.1162,39.75,2188238,0
+HOLX.US,D,20180702,000000,39.48,39.68,38.83,39.63,1456488,0
+HOLX.US,D,20180703,000000,39.93,40.165,39.45,39.52,948452,0
+HOLX.US,D,20180705,000000,39.63,40.28,39.4008,40.24,3023492,0
+HOLX.US,D,20180706,000000,40.38,41.27,40.345,41.09,1639091,0
+HOLX.US,D,20180709,000000,41.24,41.31,40.85,41.22,1329085,0
+HOLX.US,D,20180710,000000,41.4,41.54,41.09,41.36,1124111,0
+HOLX.US,D,20180711,000000,41.25,41.7297,41.19,41.57,1510833,0
+HOLX.US,D,20180712,000000,41.66,42.21,41.53,41.95,2018040,0
+HOLX.US,D,20180713,000000,41.94,42.14,41.87,42.01,1231272,0
+HOLX.US,D,20180716,000000,42,42,41.04,41.09,1184595,0
+HOLX.US,D,20180717,000000,40.94,41.52,40.77,41.5,1006638,0
+HOLX.US,D,20180718,000000,41.5,41.77,40.93,41.08,1012896,0
+HOLX.US,D,20180719,000000,41.01,41.48,40.81,41.32,1032695,0
+HOLX.US,D,20180720,000000,41.3,41.365,40.89,41.12,1276132,0
+HOLX.US,D,20180723,000000,40.96,41.44,40.82,41.4,1145089,0
+HOLX.US,D,20180724,000000,41.55,42.06,41.3,41.72,2655230,0
+HOLX.US,D,20180725,000000,41.67,42.16,41.645,42,1487376,0
+HOLX.US,D,20180726,000000,42.16,42.695,42.01,42.61,1521926,0
+HOLX.US,D,20180727,000000,42.6,42.77,42.23,42.48,2094178,0
+HOLX.US,D,20180730,000000,42.53,43.4,42.5,42.92,3560335,0
+HOLX.US,D,20180731,000000,42.98,43.02,42.27,42.91,2960809,0
+HOLX.US,D,20180801,000000,43.46,43.63,41.01,41.43,7311275,0
+HOLX.US,D,20180802,000000,41.26,42.54,41.19,42.12,4147159,0
+HOLX.US,D,20180803,000000,42.05,42.52,41.85,42.11,2273661,0
+HOLX.US,D,20180806,000000,41.97,42.38,41.845,42,2200862,0
+HOLX.US,D,20180807,000000,41.98,42.2,41.51,41.68,1862950,0
+HOLX.US,D,20180808,000000,41.62,41.76,41.2,41.29,1611149,0
+HOLX.US,D,20180809,000000,41.44,41.555,40.95,41.03,1670000,0
+HOLX.US,D,20180810,000000,41.11,41.19,40.58,40.66,1130394,0
+HOLX.US,D,20180813,000000,38.89,40.13,38.48,39.02,4668691,0
+HOLX.US,D,20180814,000000,38.82,39.45,38.82,39.27,4234426,0
+HOLX.US,D,20180815,000000,39.03,39.17,38.06,38.41,2241680,0
+HOLX.US,D,20180816,000000,38.61,39.169,38.06,38.16,2166449,0
+HOLX.US,D,20180817,000000,38.03,38.445,37.845,38.33,3686589,0
+HOLX.US,D,20180820,000000,38.24,38.41,37.84,38.26,2624802,0
+HOLX.US,D,20180821,000000,38.35,38.57,37.841,38.49,2636886,0
+HOLX.US,D,20180822,000000,38.48,39.12,38.09,39.02,2289661,0
+HOLX.US,D,20180823,000000,38.95,39.06,38.57,38.63,1370082,0
+HOLX.US,D,20180824,000000,38.69,39.115,38.59,39.06,1300170,0
+HOLX.US,D,20180827,000000,39.15,39.25,38.92,39.06,1746905,0
+HOLX.US,D,20180828,000000,39.15,39.365,39.03,39.26,1916593,0
+HOLX.US,D,20180829,000000,39.31,39.56,39.19,39.46,1192910,0
+HOLX.US,D,20180830,000000,39.38,39.84,39.38,39.69,1717795,0
+HOLX.US,D,20180831,000000,39.57,39.96,39.46,39.76,1530776,0
+HOLX.US,D,20180904,000000,39.71,39.77,39.31,39.72,2191922,0
+HOLX.US,D,20180905,000000,38.71,39.24,38.51,39.04,2991783,0
+HOLX.US,D,20180906,000000,39,39.155,38.72,38.74,1930043,0
+HOLX.US,D,20180907,000000,38.64,38.86,38.27,38.45,1540850,0
+HOLX.US,D,20180910,000000,38.64,38.93,38.52,38.79,1320216,0
+HOLX.US,D,20180911,000000,38.58,38.97,38.45,38.72,1806709,0
+HOLX.US,D,20180912,000000,38.72,39.095,38.59,39.05,827131,0
+HOLX.US,D,20180913,000000,38.7,39.84,38.7,39.46,2378032,0
+HOLX.US,D,20180914,000000,39.3,39.79,38.9017,39.64,2385715,0
+HOLX.US,D,20180917,000000,39.72,39.72,39.345,39.53,1977231,0
+HOLX.US,D,20180918,000000,39.58,40.56,39.39,40.5,3610807,0
+HOLX.US,D,20180919,000000,40.56,41.67,40.56,40.93,2770989,0
+HOLX.US,D,20180920,000000,41.04,41.3,40.94,41.17,1268505,0
+HOLX.US,D,20180921,000000,41.38,41.38,41.16,41.24,1915357,0
+HOLX.US,D,20180924,000000,40.93,41.2072,40.59,40.67,1784514,0
+HOLX.US,D,20180925,000000,40.81,41.47,40.75,41.23,2537367,0
+HOLX.US,D,20180926,000000,41.39,41.545,40.97,41.05,1199355,0
+HOLX.US,D,20180927,000000,41.03,41.15,40.58,40.75,1222708,0
+HOLX.US,D,20180928,000000,40.7,41.11,40.67,40.98,1213370,0
+HOLX.US,D,20181001,000000,41.23,41.3,40.87,41.04,1002576,0
+HOLX.US,D,20181002,000000,40.99,41.19,40.48,40.96,1664758,0
+HOLX.US,D,20181003,000000,41.13,41.21,40.7,40.9,1104226,0
+HOLX.US,D,20181004,000000,40.84,40.84,40.3023,40.53,1624774,0
+HOLX.US,D,20181005,000000,40.53,40.73,39.93,40.48,2029371,0
+HOLX.US,D,20181008,000000,40.42,40.785,40.12,40.66,1994523,0
+HOLX.US,D,20181009,000000,40.79,41.67,40.43,41.35,2250730,0
+HOLX.US,D,20181010,000000,41.16,41.3501,40.48,40.56,2660504,0
+HOLX.US,D,20181011,000000,40.48,40.735,39.18,39.34,2922342,0
+HOLX.US,D,20181012,000000,39.88,40.1999,39.39,40.04,2105098,0
+HOLX.US,D,20181015,000000,39.94,40.56,39.72,40.13,1476848,0
+HOLX.US,D,20181016,000000,40.34,41.41,40.16,41.27,1270594,0
+HOLX.US,D,20181017,000000,41.16,41.78,41.04,41.59,1137057,0
+HOLX.US,D,20181018,000000,41.61,41.69,40.74,41.1,1090251,0
+HOLX.US,D,20181019,000000,41.23,41.6,40.7,40.83,1619517,0
+HOLX.US,D,20181022,000000,40.81,40.97,40.3,40.58,1821508,0
+HOLX.US,D,20181023,000000,40.05,40.52,39.37,40.2,1199092,0
+HOLX.US,D,20181024,000000,40.22,40.42,38.68,38.76,3101375,0
+HOLX.US,D,20181025,000000,39.03,39.44,38.58,38.98,3564588,0
+HOLX.US,D,20181026,000000,38.39,38.7831,37.82,38.22,2099945,0
+HOLX.US,D,20181029,000000,38.72,38.89,37.47,37.9,2808930,0
+HOLX.US,D,20181030,000000,38.03,38.69,37.91,38.65,1798406,0
+HOLX.US,D,20181031,000000,38.98,39.53,38.58,38.99,2057184,0
+HOLX.US,D,20181101,000000,39.04,40.13,38.97,40.09,1419432,0
+HOLX.US,D,20181102,000000,40.33,40.66,39.68,40.13,1401675,0
+HOLX.US,D,20181105,000000,40.25,40.34,39.735,39.99,1502131,0
+HOLX.US,D,20181106,000000,39.96,40.505,39.81,40.47,1626394,0
+HOLX.US,D,20181107,000000,40.83,41.36,40.53,41.26,3389310,0
+HOLX.US,D,20181108,000000,41.9,43.54,41.52,42.46,3809878,0
+HOLX.US,D,20181109,000000,42.2,42.28,41.04,41.78,2607170,0
+HOLX.US,D,20181112,000000,41.78,41.87,40.9,40.97,2241614,0
+HOLX.US,D,20181113,000000,41,41.46,40.115,40.33,2155471,0
+HOLX.US,D,20181114,000000,40.59,40.89,39.73,39.82,2529243,0
+HOLX.US,D,20181115,000000,39.6,41.37,39.435,41.34,3150449,0
+HOLX.US,D,20181116,000000,41.22,42.18,41.17,42.11,2347667,0
+HOLX.US,D,20181119,000000,42.06,42.32,41.2,41.57,2487810,0
+HOLX.US,D,20181120,000000,41.25,41.89,41,41.29,4570267,0
+HOLX.US,D,20181121,000000,41.5,41.83,41.39,41.54,2057525,0
+HOLX.US,D,20181123,000000,41.31,42.78,41.29,42.47,1538408,0
+HOLX.US,D,20181126,000000,42.87,42.99,42.41,42.95,1871284,0
+HOLX.US,D,20181127,000000,42.64,43.71,42.45,43.67,3046664,0
+HOLX.US,D,20181128,000000,43.71,44.56,43.61,44.51,1998091,0
+HOLX.US,D,20181129,000000,44.37,45,44.21,44.41,1766601,0
+HOLX.US,D,20181130,000000,44.51,44.7,44.275,44.41,2074583,0
+HOLX.US,D,20181203,000000,44.6,44.92,44.22,44.89,1908357,0
+HOLX.US,D,20181204,000000,44.93,45.17,43.8,43.9,1937700,0
+HOLX.US,D,20181206,000000,43.18,43.36,42.58,43.25,3513685,0
+HOLX.US,D,20181207,000000,43.3,43.3999,41.92,41.98,2296586,0
+HOLX.US,D,20181210,000000,41.98,42.59,41.44,42.38,1859645,0
+HOLX.US,D,20181211,000000,42.83,43.26,42.04,42.44,1378669,0
+HOLX.US,D,20181212,000000,43.05,43.49,42.73,42.88,1427658,0
+HOLX.US,D,20181213,000000,42.97,43.36,42.52,42.84,1685380,0
+HOLX.US,D,20181214,000000,42.54,42.71,41.84,41.94,1746432,0
+HOLX.US,D,20181217,000000,41.92,42.2,40.08,40.26,3224867,0
+HOLX.US,D,20181218,000000,40.48,40.53,39.57,40.16,3121213,0
+HOLX.US,D,20181219,000000,40.27,40.87,39.41,39.68,2503214,0
+HOLX.US,D,20181220,000000,39.54,39.86,38.07,38.59,3877471,0
+HOLX.US,D,20181221,000000,38.76,39.26,37.76,38.41,10103122,0
+HOLX.US,D,20181224,000000,38.19,38.41,37.48,37.76,2023433,0
+HOLX.US,D,20181226,000000,37.92,40,37.92,39.97,3866357,0
+HOLX.US,D,20181227,000000,39.47,40.74,39.16,40.71,3590984,0
+HOLX.US,D,20181228,000000,40.94,41.025,40.29,40.45,2140373,0
+HOLX.US,D,20181231,000000,40.7,41.19,40.59,41.1,1430799,0
+HOLX.US,D,20190102,000000,38.67,39.65,38.155,38.42,4679607,0
+HOLX.US,D,20190103,000000,38.25,38.75,37.68,38.28,2243608,0
+HOLX.US,D,20190104,000000,38.27,39.2,38.27,39.15,2356095,0
+HOLX.US,D,20190107,000000,40.03,41.36,40,40.49,2889900,0
+HOLX.US,D,20190108,000000,40.81,41.04,40.09,40.86,2118375,0
+HOLX.US,D,20190109,000000,41,42.28,41,42.08,2119503,0
+HOLX.US,D,20190110,000000,41.84,42.58,41.84,42.56,1945630,0
+HOLX.US,D,20190111,000000,42.46,42.94,42.14,42.89,1614522,0
+HOLX.US,D,20190114,000000,42.62,42.77,42.1,42.53,1522421,0
+HOLX.US,D,20190115,000000,42.63,43.03,42.59,42.94,1972615,0
+HOLX.US,D,20190116,000000,42.88,43.51,42.8,42.97,2046071,0
+HOLX.US,D,20190117,000000,42.93,43.5101,42.6639,43.1,1959351,0
+HOLX.US,D,20190118,000000,43.41,44.14,42.96,44.12,4622887,0
+HOLX.US,D,20190122,000000,43.88,44.26,43.02,44.19,2062089,0
+HOLX.US,D,20190123,000000,44.83,44.9,43.95,44.4,1451694,0
+HOLX.US,D,20190124,000000,44.27,44.8,44.26,44.58,1917963,0
+HOLX.US,D,20190125,000000,44.89,45.28,44.5734,44.83,1723965,0
+HOLX.US,D,20190128,000000,44.49,44.68,44.15,44.62,2036651,0
+HOLX.US,D,20190129,000000,44.35,44.4945,43.91,44.12,2824737,0
+HOLX.US,D,20190130,000000,44.22,45.07,44.22,45.01,2929645,0
+HOLX.US,D,20190131,000000,43.77,45.45,43.01,44.4,4383688,0
+HOLX.US,D,20190201,000000,44.45,44.58,43.57,43.7,2784829,0
+HOLX.US,D,20190204,000000,43.77,43.91,43.28,43.91,1984645,0
+HOLX.US,D,20190205,000000,43.66,44.48,43.66,44.15,1695015,0
+HOLX.US,D,20190206,000000,43.96,44.2,43.38,43.83,1168341,0
+HOLX.US,D,20190207,000000,43.56,43.82,42.92,43.45,1713424,0
+HOLX.US,D,20190208,000000,43.22,43.62,42.98,43.61,1250864,0
+HOLX.US,D,20190211,000000,43.72,44.04,43.705,43.79,1742968,0
+HOLX.US,D,20190212,000000,44.02,44.74,43.91,44.72,1866749,0
+HOLX.US,D,20190213,000000,44.8,44.96,44.41,44.9,1395909,0
+HOLX.US,D,20190214,000000,44.79,45.47,44.75,45.23,1408148,0
+HOLX.US,D,20190215,000000,45.53,46.32,45.14,46.29,2001084,0
+HOLX.US,D,20190219,000000,46.09,46.45,45.72,46.29,1553777,0
+HOLX.US,D,20190220,000000,46.29,46.58,46.14,46.42,1563074,0
+HOLX.US,D,20190221,000000,46.49,46.53,46.1,46.45,1860917,0
+HOLX.US,D,20190222,000000,46.52,47.115,46.19,46.96,2472569,0
+HOLX.US,D,20190225,000000,47.82,47.82,46.945,46.99,4294837,0
+HOLX.US,D,20190226,000000,46.99,47.2,45.91,46.38,3268089,0
+HOLX.US,D,20190227,000000,46.27,46.98,46.02,46.96,1784274,0
+HOLX.US,D,20190228,000000,46.85,47.38,46.81,47.15,2302696,0
+HOLX.US,D,20190301,000000,47.38,48.085,47.38,47.92,1272637,0
+HOLX.US,D,20190304,000000,48.11,48.11,46.84,47.42,1526317,0
+HOLX.US,D,20190305,000000,47.43,47.69,47.16,47.5,1343493,0
+HOLX.US,D,20190306,000000,47.5,47.62,46.52,46.72,1527820,0
+HOLX.US,D,20190307,000000,46.78,46.94,46.4,46.81,1717565,0
+HOLX.US,D,20190308,000000,46.54,46.72,45.98,46.61,1020316,0
+HOLX.US,D,20190311,000000,46.7,46.97,46.54,46.95,2546811,0
+HOLX.US,D,20190312,000000,47.04,47.44,46.795,47.21,1129645,0
+HOLX.US,D,20190313,000000,47.36,48,46.84,47.39,1654135,0
+HOLX.US,D,20190314,000000,47.37,47.47,46.97,47.36,2008810,0
+HOLX.US,D,20190315,000000,47.5,47.825,47.39,47.63,2379638,0
+HOLX.US,D,20190318,000000,47.61,47.75,46.68,47.18,2763170,0
+HOLX.US,D,20190319,000000,47.27,47.59,47.01,47.43,1278177,0
+HOLX.US,D,20190320,000000,47.44,47.65,46.99,47.3,1320054,0
+HOLX.US,D,20190321,000000,47.26,47.775,47.23,47.72,1188524,0
+HOLX.US,D,20190322,000000,47.6,47.75,46.82,46.85,933605,0
+HOLX.US,D,20190325,000000,46.98,47.01,46.54,46.81,994822,0
+HOLX.US,D,20190326,000000,47.08,47.56,46.97,47.24,1008064,0
+HOLX.US,D,20190327,000000,47.24,47.33,46.38,46.91,1317980,0
+HOLX.US,D,20190328,000000,47.08,47.56,46.87,47.53,1103993,0
+HOLX.US,D,20190329,000000,47.71,48.44,47.53,48.4,1527175,0
+HOLX.US,D,20190401,000000,48.54,48.82,47.925,48.19,1863153,0
+HOLX.US,D,20190402,000000,48.25,48.375,47.95,48.17,1216609,0
+HOLX.US,D,20190403,000000,48.31,48.32,47.51,47.52,1494855,0
+HOLX.US,D,20190404,000000,47.56,47.56,46.93,47.31,2011768,0
+HOLX.US,D,20190405,000000,47.48,47.955,47.05,47.13,1752724,0
+HOLX.US,D,20190408,000000,47.19,47.49,46.18,46.81,2156826,0
+HOLX.US,D,20190409,000000,46.74,47.12,46.64,47,1037137,0
+HOLX.US,D,20190410,000000,47.1,47.755,47.02,47.56,1475525,0
+HOLX.US,D,20190411,000000,47.53,47.6971,47.28,47.39,975685,0
+HOLX.US,D,20190412,000000,47.68,47.9789,47.38,47.54,1217180,0
+HOLX.US,D,20190415,000000,47.58,47.63,47.01,47.04,833832,0
+HOLX.US,D,20190416,000000,47.32,47.44,45.605,45.79,1054412,0
+HOLX.US,D,20190417,000000,45.88,46.0703,43.235,43.43,1916720,0
+HOLX.US,D,20190418,000000,43.55,43.81,42.95,43.4,1766139,0
+HOLX.US,D,20190422,000000,43.21,43.7,42.61,43,2039183,0
+HOLX.US,D,20190423,000000,42.99,44.36,42.86,44.26,2874539,0
+HOLX.US,D,20190424,000000,43.89,44.76,43.77,44.73,1300105,0
+HOLX.US,D,20190425,000000,44.51,45.33,44.39,45.2,1028560,0
+HOLX.US,D,20190426,000000,45.17,45.57,45.01,45.57,1248784,0
+HOLX.US,D,20190429,000000,45.48,45.72,45.09,45.59,990131,0
+HOLX.US,D,20190430,000000,45.7,46.46,45.2611,46.38,2048183,0
+HOLX.US,D,20190501,000000,46.31,46.5,45.93,46.01,1577077,0
+HOLX.US,D,20190502,000000,46.31,46.48,44.9,46.35,3485697,0
+HOLX.US,D,20190503,000000,46.46,47.05,46.46,46.72,1409365,0
+HOLX.US,D,20190506,000000,46.11,46.775,45.775,46.69,1366757,0
+HOLX.US,D,20190507,000000,46.39,46.68,45.24,45.65,1129782,0
+HOLX.US,D,20190508,000000,45.64,46.0613,45.285,45.72,1015147,0
+HOLX.US,D,20190509,000000,45.31,45.64,44.61,45.5,1257799,0
+HOLX.US,D,20190510,000000,45.39,45.62,44.7,45.6,1312087,0
+HOLX.US,D,20190513,000000,44.84,45.15,44.49,44.61,1185553,0
+HOLX.US,D,20190514,000000,44.76,45.25,44.68,44.91,1068179,0
+HOLX.US,D,20190515,000000,44.6,45.01,44.5,44.89,1156367,0
+HOLX.US,D,20190516,000000,45.05,45.73,44.73,45.07,2230658,0
+HOLX.US,D,20190517,000000,44.75,45.2874,44.75,44.87,1285747,0
+HOLX.US,D,20190520,000000,44.62,45.06,44.565,44.8,1168766,0
+HOLX.US,D,20190521,000000,45,45.31,44.8,44.85,1441237,0
+HOLX.US,D,20190522,000000,44.8,45.125,44.55,44.98,1322392,0
+HOLX.US,D,20190523,000000,44.7,44.87,44.29,44.68,1949721,0
+HOLX.US,D,20190524,000000,44.88,45.16,44.59,44.69,848171,0
+HOLX.US,D,20190528,000000,44.68,45.01,44.035,44.08,2047831,0
+HOLX.US,D,20190529,000000,43.87,43.99,43.39,43.59,1174392,0
+HOLX.US,D,20190530,000000,43.76,44.22,43.76,43.94,736548,0
+HOLX.US,D,20190531,000000,43.63,44.07,42.995,44.01,1483522,0
+HOLX.US,D,20190603,000000,44.07,44.47,43.89,44.06,1230660,0
+HOLX.US,D,20190604,000000,44.41,45.11,44.16,45.08,1319869,0
+HOLX.US,D,20190605,000000,45.32,46.555,45.26,46.45,2305791,0
+HOLX.US,D,20190606,000000,46.5,46.62,46.07,46.31,1445644,0
+HOLX.US,D,20190607,000000,46.62,47.16,46.44,47,956591,0
+HOLX.US,D,20190610,000000,47.09,48.125,47.01,48.05,1261027,0
+HOLX.US,D,20190611,000000,48.17,48.35,47.29,47.76,901417,0
+HOLX.US,D,20190612,000000,47.69,48.25,47.69,48.15,1036628,0
+HOLX.US,D,20190613,000000,48.29,48.29,47.57,47.68,1002834,0
+HOLX.US,D,20190614,000000,47.84,48.35,47.57,47.84,1042977,0
+HOLX.US,D,20190617,000000,47.89,48.03,47.36,47.79,1078001,0
+HOLX.US,D,20190618,000000,48.03,48.47,47.79,48.3,657014,0
+HOLX.US,D,20190619,000000,48.33,49.1,48.13,49.06,1150551,0
+HOLX.US,D,20190620,000000,49.56,49.78,48.72,49.21,2237336,0
+HOLX.US,D,20190621,000000,49.14,49.21,48.56,49.07,2194882,0
+HOLX.US,D,20190624,000000,49.01,49.11,48.33,48.52,1698551,0
+HOLX.US,D,20190625,000000,48.66,48.89,48.23,48.33,1297021,0
+HOLX.US,D,20190626,000000,48.32,48.33,47.385,47.55,1189269,0
+HOLX.US,D,20190627,000000,47.73,47.89,47.505,47.71,1758584,0
+HOLX.US,D,20190628,000000,47.88,48.11,47.53,48.02,6106394,0
+HOLX.US,D,20190701,000000,48.37,48.51,47.9,48.23,2436234,0
+HOLX.US,D,20190702,000000,48.25,48.395,47.88,48.25,2186704,0
+HOLX.US,D,20190703,000000,48.31,48.55,47.87,47.95,1415089,0
+HOLX.US,D,20190705,000000,47.63,48.0812,47.455,47.96,2181500,0
+HOLX.US,D,20190708,000000,47.86,47.96,47.26,47.34,1413614,0
+HOLX.US,D,20190709,000000,47.32,47.85,47.21,47.81,1470126,0
+HOLX.US,D,20190710,000000,47.96,48.04,47.63,47.82,1653326,0
+HOLX.US,D,20190711,000000,47.98,47.99,47.3075,47.62,4021557,0
+HOLX.US,D,20190712,000000,47.62,47.64,47.0306,47.32,1536004,0
+HOLX.US,D,20190715,000000,47.44,47.61,47.095,47.34,2671144,0
+HOLX.US,D,20190716,000000,47.36,47.42,46.93,47.08,2049497,0
+HOLX.US,D,20190717,000000,47.14,47.49,46.9,47.34,1660921,0
+HOLX.US,D,20190718,000000,47.41,48.545,47.4,48.5,2878036,0
+HOLX.US,D,20190719,000000,48.62,48.78,48.23,48.27,1878787,0
+HOLX.US,D,20190722,000000,48.3,48.63,48.1,48.22,941983,0
+HOLX.US,D,20190723,000000,48.3,48.86,48.11,48.83,1203072,0
+HOLX.US,D,20190724,000000,48.83,49.47,48.715,49.44,987787,0
+HOLX.US,D,20190725,000000,49.41,49.69,49.12,49.36,994052,0
+HOLX.US,D,20190726,000000,49.51,49.74,49.14,49.49,1068618,0
+HOLX.US,D,20190729,000000,49.59,50.43,49.07,50.38,1867292,0
+HOLX.US,D,20190730,000000,50.16,51.57,50.13,51.5,2108742,0
+HOLX.US,D,20190731,000000,51.37,52.19,51.121,51.25,3332526,0
+HOLX.US,D,20190801,000000,51.32,51.33,49.41,50.83,3305316,0
+HOLX.US,D,20190802,000000,50.52,50.832,49.92,50.25,1535067,0
+HOLX.US,D,20190805,000000,49.74,49.91,47.985,48.15,1885506,0
+HOLX.US,D,20190806,000000,48.74,48.82,47.79,48.74,1827834,0
+HOLX.US,D,20190807,000000,48.25,49.36,47.54,49.25,1768122,0
+HOLX.US,D,20190808,000000,49.31,50.105,49,50.06,839126,0
+HOLX.US,D,20190809,000000,49.98,50.435,49.88,50.07,869854,0
+HOLX.US,D,20190812,000000,49.8,50.22,49.38,49.57,946331,0
+HOLX.US,D,20190813,000000,49.44,50.5,49.34,50.33,1059330,0
+HOLX.US,D,20190814,000000,49.89,50.28,49.07,49.1,1361701,0
+HOLX.US,D,20190815,000000,49.12,49.98,49.12,49.82,1578504,0
+HOLX.US,D,20190816,000000,50.29,50.79,50.01,50.45,1731944,0
+HOLX.US,D,20190819,000000,50.93,50.94,50.48,50.6,1057127,0
+HOLX.US,D,20190820,000000,50.54,50.93,49.89,49.95,1056644,0
+HOLX.US,D,20190821,000000,50.3,50.645,50.12,50.36,949931,0
+HOLX.US,D,20190822,000000,50.47,50.65,49.63,49.85,1291096,0
+HOLX.US,D,20190823,000000,49.79,49.83,47.91,48.13,1975775,0
+HOLX.US,D,20190826,000000,48.53,48.75,47.99,48.54,2003915,0
+HOLX.US,D,20190827,000000,48.79,48.9,48.06,48.26,2124418,0
+HOLX.US,D,20190828,000000,48.04,48.635,48.01,48.45,2890838,0
+HOLX.US,D,20190829,000000,48.72,49.24,48.49,49.15,1064060,0
+HOLX.US,D,20190830,000000,49.27,49.62,49.0075,49.37,1515913,0
+HOLX.US,D,20190903,000000,49.14,49.14,47.79,48.46,1404477,0
+HOLX.US,D,20190904,000000,48.95,48.95,48.1,48.65,1045373,0
+HOLX.US,D,20190905,000000,49.02,49.82,48.79,49.69,1443424,0
+HOLX.US,D,20190906,000000,49.91,50.23,49.66,49.71,868630,0
+HOLX.US,D,20190909,000000,49.89,49.93,48.85,48.98,1039003,0
+HOLX.US,D,20190910,000000,48.86,49.09,47.815,49.07,1216652,0
+HOLX.US,D,20190911,000000,49.07,49.71,48.905,49.55,1460293,0
+HOLX.US,D,20190912,000000,49.82,50.23,49.68,49.82,1373697,0
+HOLX.US,D,20190913,000000,49.84,50.04,49.525,49.72,1137028,0
+HOLX.US,D,20190916,000000,49.5,49.81,49.19,49.45,935915,0
+HOLX.US,D,20190917,000000,49.42,50.21,49.42,50,2159327,0
+HOLX.US,D,20190918,000000,50.14,50.29,49.56,49.99,1233197,0
+HOLX.US,D,20190919,000000,49.89,50.39,49.89,50,1992349,0
+HOLX.US,D,20190920,000000,49.96,50.34,49.68,49.95,1915143,0
+HOLX.US,D,20190923,000000,49.98,50.32,49.81,50,1765434,0
+HOLX.US,D,20190924,000000,50.41,50.63,49.72,49.85,1597976,0
+HOLX.US,D,20190925,000000,49.8,50.22,49.59,50,2802883,0
+HOLX.US,D,20190926,000000,50.96,51.44,49.55,49.61,4972873,0
+HOLX.US,D,20190927,000000,49.63,50,49.04,49.61,2553238,0
+HOLX.US,D,20190930,000000,49.79,50.94,49.79,50.49,3600941,0
+HOLX.US,D,20191001,000000,50.78,50.97,48.62,48.68,4053175,0
+HOLX.US,D,20191002,000000,48.58,48.67,47.57,48.27,2346522,0
+HOLX.US,D,20191003,000000,48.33,49.3052,47.87,48.61,1932735,0
+HOLX.US,D,20191004,000000,48.65,49.07,48.45,48.8,3246380,0
+HOLX.US,D,20191007,000000,48.8,49.53,48.27,49.11,1307429,0
+HOLX.US,D,20191008,000000,48.73,48.95,47.97,48.41,1704378,0
+HOLX.US,D,20191009,000000,48.81,49.5,48.59,49.46,1159461,0
+HOLX.US,D,20191010,000000,49.2,49.2,48.12,48.64,1186776,0
+HOLX.US,D,20191011,000000,49.04,49.42,48.76,48.79,1285542,0
+HOLX.US,D,20191014,000000,49.13,49.13,48.46,48.5,854406,0
+HOLX.US,D,20191015,000000,49.31,49.72,49.045,49.43,1704581,0
+HOLX.US,D,20191016,000000,49.27,49.34,48.88,48.97,853983,0
+HOLX.US,D,20191017,000000,49.03,49.45,49.01,49.35,1136263,0
+HOLX.US,D,20191018,000000,49.38,50.08,49.17,49.925,1736863,0
+HOLX.US,D,20191021,000000,50.08,50.295,49.14,49.18,1408808,0
+HOLX.US,D,20191022,000000,49.34,49.59,48.35,48.39,1600816,0
+HOLX.US,D,20191023,000000,48.32,48.83,47.98,47.99,2089612,0
+HOLX.US,D,20191024,000000,48.26,48.26,47.54,47.68,1314057,0
+HOLX.US,D,20191025,000000,47.55,47.93,47.48,47.49,941553,0
+HOLX.US,D,20191028,000000,47.78,47.98,47.67,47.81,1785860,0
+HOLX.US,D,20191029,000000,47.57,48.56,47.38,48.11,2402340,0
+HOLX.US,D,20191030,000000,48.04,48.28,47.72,48.22,1890908,0
+HOLX.US,D,20191031,000000,48.24,48.51,47.95,48.31,2070596,0
+HOLX.US,D,20191101,000000,48.5,49.04,48.4,48.66,2594689,0
+HOLX.US,D,20191104,000000,48.93,49.005,48.52,48.69,2257950,0
+HOLX.US,D,20191105,000000,48.53,48.77,47.7801,48.105,2382548,0
+HOLX.US,D,20191106,000000,48.39,49.06,48.24,48.56,3948557,0
+HOLX.US,D,20191107,000000,49.56,49.56,45.17,46.2,7498460,0
+HOLX.US,D,20191108,000000,46.18,46.78,46.09,46.56,2275860,0
+HOLX.US,D,20191111,000000,46.34,46.52,45.265,45.61,2444354,0
+HOLX.US,D,20191112,000000,45.57,46.46,45.32,46.15,3181779,0
+HOLX.US,D,20191113,000000,46.14,47.16,45.9,46.88,4816859,0
+HOLX.US,D,20191114,000000,46.79,46.94,46.36,46.66,3045464,0
+HOLX.US,D,20191115,000000,46.9,47.325,46.75,47.14,5938262,0
+HOLX.US,D,20191118,000000,47.33,47.57,46.68,46.77,1518153,0
+HOLX.US,D,20191119,000000,46.81,47.34,46.705,47.15,2405901,0
+HOLX.US,D,20191120,000000,48.36,49.27,48.11,49.19,5998125,0
+HOLX.US,D,20191121,000000,49.08,49.64,48.74,49.5,3500277,0
+HOLX.US,D,20191122,000000,49.61,50.25,49.22,50.02,3950151,0
+HOLX.US,D,20191125,000000,50.27,51.35,50.24,51.28,2166849,0
+HOLX.US,D,20191126,000000,49.49,51.58,49.43,51.4,2324375,0
+HOLX.US,D,20191127,000000,51.86,51.86,51.06,51.4,1812842,0
+HOLX.US,D,20191129,000000,51.43,51.63,51.05,51.32,1022404,0
+HOLX.US,D,20191202,000000,51.14,51.7,50.94,51.54,2127538,0
+HOLX.US,D,20191203,000000,50.97,51.82,50.96,51.69,2289133,0
+HOLX.US,D,20191204,000000,52,52.42,51.805,52.14,2137388,0
+HOLX.US,D,20191205,000000,52.29,52.41,51.86,52.28,2247362,0
+HOLX.US,D,20191206,000000,52.4,53,52.39,52.74,1942119,0
+HOLX.US,D,20191209,000000,52.79,52.79,52.08,52.1,1745987,0
+HOLX.US,D,20191210,000000,52.05,52.38,51.68,52.2,2462381,0
+HOLX.US,D,20191211,000000,52.17,52.72,51.875,52.6,1928433,0
+HOLX.US,D,20191212,000000,52.66,53.7399,52.53,53.19,2261169,0
+HOLX.US,D,20191213,000000,53.18,53.62,52.9,53.15,1363132,0
+HOLX.US,D,20191216,000000,53.45,53.65,53.16,53.56,2408163,0
+HOLX.US,D,20191217,000000,53.7,53.7,52.96,53.03,1715224,0
+HOLX.US,D,20191218,000000,53.05,53.05,52.47,52.6,2263294,0
+HOLX.US,D,20191219,000000,52.56,52.63,51.99,52.23,2696333,0
+HOLX.US,D,20191220,000000,52.5,52.54,51.91,52.02,2657157,0
+HOLX.US,D,20191223,000000,52.2,52.69,51.975,52.555,1693273,0
+HOLX.US,D,20191224,000000,52.62,52.76,52.2184,52.59,374414,0
+HOLX.US,D,20191226,000000,52.66,52.66,52.215,52.34,541093,0
+HOLX.US,D,20191227,000000,52.59,52.59,52.13,52.36,852717,0
+HOLX.US,D,20191230,000000,52.42,52.69,51.805,51.86,892661,0
+HOLX.US,D,20191231,000000,51.85,52.24,51.645,52.21,1277198,0
+HOLX.US,D,20200102,000000,52.1,52.33,51.39,52.07,1557804,0
+HOLX.US,D,20200103,000000,51.24,51.94,51.13,51.89,1626649,0
+HOLX.US,D,20200106,000000,51.47,52.47,51.46,52.38,1859587,0
+HOLX.US,D,20200107,000000,52.35,52.795,52.15,52.49,1551233,0
+HOLX.US,D,20200108,000000,52.38,52.81,52.29,52.29,1928647,0
+HOLX.US,D,20200109,000000,52.54,53.43,52.425,53.275,4088854,0
+HOLX.US,D,20200110,000000,53.58,53.58,52.92,53.17,1152365,0
+HOLX.US,D,20200113,000000,53.37,53.64,52.56,52.91,2852884,0
+HOLX.US,D,20200114,000000,52.83,53.995,52.67,53.53,2239066,0
+HOLX.US,D,20200115,000000,53.54,54.24,53.465,53.75,1367472,0
+HOLX.US,D,20200116,000000,53.85,54.38,53.775,54.22,1779930,0
+HOLX.US,D,20200117,000000,54.33,54.73,54.2,54.32,1714479,0
+HOLX.US,D,20200121,000000,54.25,54.51,53.98,54.21,1629093,0
+HOLX.US,D,20200122,000000,54.29,54.605,54.1,54.24,1517260,0
+HOLX.US,D,20200123,000000,54.23,54.3,53.68,53.82,2253890,0
+HOLX.US,D,20200124,000000,53.96,54.015,53.35,53.72,4022564,0
+HOLX.US,D,20200127,000000,53.16,54.05,53.105,53.72,3238282,0
+HOLX.US,D,20200128,000000,53.64,54.77,53.5,54.62,2027986,0
+HOLX.US,D,20200129,000000,54.54,55.16,54.3436,54.65,2415732,0
+HOLX.US,D,20200130,000000,54.68,54.9668,53.32,54.23,5036646,0
+HOLX.US,D,20200131,000000,54.31,54.45,53.43,53.52,2505694,0
+HOLX.US,D,20200203,000000,53.59,54.19,53.275,53.62,2989969,0
+HOLX.US,D,20200204,000000,54.29,55.25,54.035,54.09,2108133,0
+HOLX.US,D,20200205,000000,54.37,55.09,54.11,54.32,1832033,0
+HOLX.US,D,20200206,000000,54.24,54.58,53.82,53.95,1495009,0
+HOLX.US,D,20200207,000000,53.93,54.17,53.1,53.17,1802669,0
+HOLX.US,D,20200210,000000,53.06,53.4925,53.0108,53.26,2652838,0
+HOLX.US,D,20200211,000000,53.43,53.7,53.19,53.43,1348514,0
+HOLX.US,D,20200212,000000,53.58,53.58,52.55,52.6,1541530,0
+HOLX.US,D,20200213,000000,52.27,52.725,52.09,52.44,1268977,0
+HOLX.US,D,20200214,000000,52.41,53.04,52.26,53.02,1197305,0
+HOLX.US,D,20200218,000000,53.1,53.11,52.16,52.61,1475423,0
+HOLX.US,D,20200219,000000,52.81,53.17,52.69,52.96,1114093,0
+HOLX.US,D,20200220,000000,52.76,52.96,51.985,52.7,1807776,0
+HOLX.US,D,20200221,000000,52.38,52.735,52.12,52.59,1106585,0
+HOLX.US,D,20200224,000000,51.44,51.98,51.15,51.4,1200782,0
+HOLX.US,D,20200225,000000,51.48,51.735,49.28,49.37,1825303,0
+HOLX.US,D,20200226,000000,49.6,50.09,48.54,48.54,2368948,0
+HOLX.US,D,20200227,000000,47.96,49.3,47.27,47.69,2007254,0
+HOLX.US,D,20200228,000000,46.79,47.25,45.81,47.12,3241113,0
+HOLX.US,D,20200302,000000,47.36,48.86,47.05,48.82,3047148,0
+HOLX.US,D,20200303,000000,48.62,49.82,46.485,47.25,2703696,0
+HOLX.US,D,20200304,000000,48.12,49.48,47.69,49.38,2710529,0
+HOLX.US,D,20200305,000000,48.46,48.79,47.05,47.36,3396753,0
+HOLX.US,D,20200306,000000,46.14,47.13,45.7254,46.75,2889637,0
+HOLX.US,D,20200309,000000,44.4,45.78,43.1,44.05,3867128,0
+HOLX.US,D,20200310,000000,45.37,45.98,43.9052,45.82,2840899,0
+HOLX.US,D,20200311,000000,44.64,44.74,43.26,43.78,2689215,0
+HOLX.US,D,20200312,000000,41.28,42.12,39.36,39.44,3547675,0
+HOLX.US,D,20200313,000000,40.97,42.09,38.13,40.58,3988985,0
+HOLX.US,D,20200316,000000,34.42,37.105,32.13,32.25,3770030,0
+HOLX.US,D,20200317,000000,34.05,34.05,28.94,31.47,6406577,0
+HOLX.US,D,20200318,000000,33.2,33.99,26.49,29.62,6493894,0
+HOLX.US,D,20200319,000000,29.64,32.83,28.71,31.95,5303657,0
+HOLX.US,D,20200320,000000,32.01,32.85,30.12,31.05,4716889,0
+HOLX.US,D,20200323,000000,31.04,31.15,29.09,29.38,3390415,0
+HOLX.US,D,20200324,000000,30.82,31.77,30.23,31.44,3739443,0
+HOLX.US,D,20200325,000000,31.61,33.2,30.4032,32.26,4324947,0
+HOLX.US,D,20200326,000000,32.85,34.26,32.5,34.02,4351342,0
+HOLX.US,D,20200327,000000,32.77,34.09,32.46,33.26,2902590,0
+HOLX.US,D,20200330,000000,33,35.36,32.7032,35,3913554,0
+HOLX.US,D,20200331,000000,34.75,35.3917,34.39,35.1,4364452,0
+HOLX.US,D,20200401,000000,33.74,34.34,32.55,32.7,3154237,0
+HOLX.US,D,20200402,000000,32.14,34.24,32.001,34.06,2577547,0
+HOLX.US,D,20200403,000000,33.91,34.34,32.55,32.82,2053999,0
+HOLX.US,D,20200406,000000,34.08,36.32,34.04,35.86,2703985,0
+HOLX.US,D,20200407,000000,38.02,38.89,37.377,37.77,3732747,0
+HOLX.US,D,20200408,000000,37.31,39.66,37.2605,39.38,2180921,0
+HOLX.US,D,20200409,000000,40.17,41.67,40.01,41.11,3092155,0
+HOLX.US,D,20200413,000000,40.76,41.07,39.79,40.96,4725065,0
+HOLX.US,D,20200414,000000,41.11,42.66,41.04,42.01,2766325,0
+HOLX.US,D,20200415,000000,40.84,41.64,40.65,41.33,2043503,0
+HOLX.US,D,20200416,000000,41.48,42,41.11,41.46,2680192,0
+HOLX.US,D,20200417,000000,42.66,43.79,42.42,43.79,2234022,0
+HOLX.US,D,20200420,000000,42.98,44.32,42.52,43.24,3005888,0
+HOLX.US,D,20200421,000000,41.68,43.26,41.03,42.35,2822935,0
+HOLX.US,D,20200422,000000,42.89,43.19,42.4,42.88,2905350,0
+HOLX.US,D,20200423,000000,43.68,46.34,43.08,45.38,4665898,0
+HOLX.US,D,20200424,000000,45.9,47.46,45.81,47.11,3087778,0
+HOLX.US,D,20200427,000000,47.87,49.9,47.51,49.51,2737976,0
+HOLX.US,D,20200428,000000,49.98,50.5,48.4,48.685,3952398,0
+HOLX.US,D,20200429,000000,49.52,50.055,48.47,48.95,3854414,0
+HOLX.US,D,20200430,000000,53.43,53.45,49.22,50.1,9441315,0
+HOLX.US,D,20200501,000000,49.05,49.69,48.39,49.4,3200084,0
+HOLX.US,D,20200504,000000,49.47,50.26,48.95,49.93,2906070,0
+HOLX.US,D,20200505,000000,50.56,51.43,50.085,50.28,2790986,0
+HOLX.US,D,20200506,000000,51.3,52.3689,50.5371,52.01,3507987,0
+HOLX.US,D,20200507,000000,52.75,53.25,52.21,52.94,2727855,0
+HOLX.US,D,20200508,000000,53.22,53.4,51.86,51.99,2155156,0
+HOLX.US,D,20200511,000000,51.74,53,51.69,52.81,1869450,0
+HOLX.US,D,20200512,000000,53.1,53.47,51.89,51.89,1727350,0
+HOLX.US,D,20200513,000000,51.53,52.36,50.465,51.35,2344220,0
+HOLX.US,D,20200514,000000,50.48,51.51,49.9113,51.41,2127663,0
+HOLX.US,D,20200515,000000,52.0742,52.46,50.98,51.93,2357227,0
+HOLX.US,D,20200518,000000,52.95,53.99,52.115,52.48,2165520,0
+HOLX.US,D,20200519,000000,52.24,53.48,52.24,52.89,2120454,0
+HOLX.US,D,20200520,000000,53.14,54.58,53.12,53.98,2684088,0
+HOLX.US,D,20200521,000000,53.53,53.925,52.46,52.56,2661344,0
+HOLX.US,D,20200522,000000,52.41,52.68,51.71,52.33,2012829,0
+HOLX.US,D,20200526,000000,53.27,53.58,50.93,51.1,2252646,0
+HOLX.US,D,20200527,000000,51.4,51.43,49.725,51.39,2895522,0
+HOLX.US,D,20200528,000000,51.68,53.2,51.13,52.32,1909796,0
+HOLX.US,D,20200529,000000,52.39,53.18,51.29,53,3636674,0
+HOLX.US,D,20200601,000000,52.56,53.8,51.915,53.25,1259751,0
+HOLX.US,D,20200602,000000,53.06,53.13,52.07,52.67,1471355,0
+HOLX.US,D,20200603,000000,53.91,54.615,53.36,53.69,4163505,0
+HOLX.US,D,20200604,000000,53.13,53.76,52,52.32,2132479,0
+HOLX.US,D,20200605,000000,53.09,53.58,52.25,52.41,3527422,0
+HOLX.US,D,20200608,000000,51.78,53.315,51.64,53.11,1431030,0
+HOLX.US,D,20200609,000000,53.95,53.95,52.13,52.75,2265628,0
+HOLX.US,D,20200610,000000,53.04,53.26,51.86,52.01,1535304,0
+HOLX.US,D,20200611,000000,51.03,51.33,49.82,50.46,2725596,0
+HOLX.US,D,20200612,000000,51.58,51.77,49.45,50.15,3133342,0
+HOLX.US,D,20200615,000000,49.32,52.592,49.19,52.4,2549549,0
+HOLX.US,D,20200616,000000,53.33,53.89,52.49,52.83,2264875,0
+HOLX.US,D,20200617,000000,53.04,53.33,52.475,52.64,2143805,0
+HOLX.US,D,20200618,000000,52.19,53.12,52.06,53.07,2527443,0
+HOLX.US,D,20200619,000000,53.9,55.28,53.5,55.16,6407502,0
+HOLX.US,D,20200622,000000,55.01,55.5,54.05,55.21,3707404,0
+HOLX.US,D,20200623,000000,55.75,55.96,55.2,55.5,3231008,0
+HOLX.US,D,20200624,000000,55.12,55.25,53.145,53.67,4097093,0
+HOLX.US,D,20200625,000000,54.04,54.78,53.55,54.57,2654278,0
+HOLX.US,D,20200626,000000,54.77,54.95,53.26,53.52,2670929,0
+HOLX.US,D,20200629,000000,53.91,53.98,53.02,53.33,2143250,0
+HOLX.US,D,20200630,000000,53.85,57.32,53.85,57,3403418,0
+HOLX.US,D,20200701,000000,57.47,57.48,55.8,56.97,1991247,0
+HOLX.US,D,20200702,000000,57.54,58.72,57.54,57.86,3008756,0
+HOLX.US,D,20200706,000000,58.55,59.14,57.63,57.86,2499724,0
+HOLX.US,D,20200707,000000,57.42,57.82,56.71,56.85,1753277,0
+HOLX.US,D,20200708,000000,56.84,57.75,56.79,57.62,1747219,0
+HOLX.US,D,20200709,000000,57.59,57.92,56.3,57.47,1745084,0
+HOLX.US,D,20200710,000000,57.38,58.29,56.92,57.695,2930932,0
+HOLX.US,D,20200713,000000,58.1,59.69,57.23,57.5,2084812,0
+HOLX.US,D,20200714,000000,57.64,59.47,57.28,59.43,2133057,0
+HOLX.US,D,20200715,000000,59.99,60.59,59.19,60.26,1938314,0
+HOLX.US,D,20200716,000000,60.25,60.25,59.545,59.96,1055097,0
+HOLX.US,D,20200717,000000,60.28,62.29,60,61.88,2407165,0
+HOLX.US,D,20200720,000000,61.79,61.8287,60.99,61.43,1602950,0
+HOLX.US,D,20200721,000000,61.2935,62.38,61.22,61.84,1768803,0
+HOLX.US,D,20200722,000000,61.98,62.69,61.69,62.17,1636457,0
+HOLX.US,D,20200723,000000,63.39,63.6,61.645,61.94,2166878,0
+HOLX.US,D,20200724,000000,61.56,61.89,60.9322,61.75,2111925,0
+HOLX.US,D,20200727,000000,61.79,62.87,61.42,62.69,1551869,0
+HOLX.US,D,20200728,000000,62.43,62.75,61.92,62.1,1481871,0
+HOLX.US,D,20200729,000000,62.45,64.21,62.15,64,2220463,0
+HOLX.US,D,20200730,000000,69.52,70.15,67.45,69.71,4817512,0
+HOLX.US,D,20200731,000000,68.6666,70.35,68.6666,69.78,2584378,0
+HOLX.US,D,20200803,000000,70.6,71.49,70.08,71.32,2654992,0
+HOLX.US,D,20200804,000000,71.22,72.21,70.8003,72.06,1832908,0
+HOLX.US,D,20200805,000000,72.26,73.63,72.21,73.32,2236408,0
+HOLX.US,D,20200806,000000,72.8,73.25,69.44,70.25,3267014,0
+HOLX.US,D,20200807,000000,70.3,71.3,68.0818,68.55,3146441,0
+HOLX.US,D,20200810,000000,68.62,68.73,65.71,65.9,2819170,0
+HOLX.US,D,20200811,000000,66.34,66.34,64.1732,65.79,2864237,0
+HOLX.US,D,20200812,000000,66.26,68.55,66.14,67.99,1868396,0
+HOLX.US,D,20200813,000000,67.54,68.77,67.42,68.12,1636466,0
+HOLX.US,D,20200814,000000,67.64,68.02,66.4726,66.81,1065602,0
+HOLX.US,D,20200817,000000,67.01,68.48,66.92,68.08,1708518,0
+HOLX.US,D,20200818,000000,68.2,68.625,67.6,67.8,1456387,0
+HOLX.US,D,20200819,000000,67.98,68.42,66.88,67.04,2019640,0
+HOLX.US,D,20200820,000000,66.66,67.38,66.511,67.08,1534560,0
+HOLX.US,D,20200821,000000,66.75,67.03,66.4,66.75,1790623,0
+HOLX.US,D,20200824,000000,66.94,67.235,65.11,65.33,1426894,0
+HOLX.US,D,20200825,000000,65.65,66.2,64.9928,66.115,1109431,0
+HOLX.US,D,20200826,000000,66.06,66.42,65.3,65.91,1044309,0
+HOLX.US,D,20200827,000000,60.03,62.45,57.94,61.54,8004281,0
+HOLX.US,D,20200828,000000,61.9662,61.9662,59.5,60.37,4093675,0
+HOLX.US,D,20200831,000000,60.6,61.1119,59.61,59.72,3745365,0
+HOLX.US,D,20200901,000000,59.84,60.51,58.4,59.22,2634172,0
+HOLX.US,D,20200902,000000,59.49,61.91,58.82,61.74,3022821,0
+HOLX.US,D,20200903,000000,61.14,61.74,58.66,59.21,2848113,0
+HOLX.US,D,20200904,000000,59.36,59.61,56.81,58.24,2627921,0
+HOLX.US,D,20200908,000000,57.61,58.97,57.02,57.6,2065650,0
+HOLX.US,D,20200909,000000,58.07,59.46,57.98,59.23,2489140,0
+HOLX.US,D,20200910,000000,59.34,60.91,58.66,59.92,2736535,0
+HOLX.US,D,20200911,000000,63.875,64,61.32,62.04,3671972,0
+HOLX.US,D,20200914,000000,62.28,62.59,60.45,60.65,1924699,0
+HOLX.US,D,20200915,000000,61.13,61.95,60.68,60.89,1817287,0
+HOLX.US,D,20200916,000000,61.28,61.74,60.54,60.77,1547575,0
+HOLX.US,D,20200917,000000,59.94,63.28,59.71,63.23,2978457,0
+HOLX.US,D,20200918,000000,63.17,64.28,62.27,63.57,3929622,0
+HOLX.US,D,20200921,000000,62.5,65.22,61.285,65.12,3006191,0
+HOLX.US,D,20200922,000000,65,65.575,63.65,65.38,2036223,0
+HOLX.US,D,20200923,000000,65.72,65.72,63.69,63.75,1369167,0
+HOLX.US,D,20200924,000000,63.72,63.88,62.49,63.01,1077319,0
+HOLX.US,D,20200925,000000,62.586,64.44,62.45,64.35,1112902,0
+HOLX.US,D,20200928,000000,65.73,66.61,65.1,65.77,1630054,0
+HOLX.US,D,20200929,000000,65.82,66.73,65.49,66.12,1242716,0
+HOLX.US,D,20200930,000000,66.04,67.45,65.56,66.47,1698736,0
+HOLX.US,D,20201001,000000,67,67.86,65.97,66.35,1493961,0
+HOLX.US,D,20201002,000000,65.63,67.31,65.6,66.88,1086124,0
+HOLX.US,D,20201005,000000,67.56,68.44,67.46,67.9,1363786,0
+HOLX.US,D,20201006,000000,68.18,68.8,67.02,67.29,1310558,0
+HOLX.US,D,20201007,000000,68.13,69.31,67.81,68.93,1380276,0
+HOLX.US,D,20201008,000000,69.32,69.4399,68.02,68.29,1632621,0
+HOLX.US,D,20201009,000000,69.03,69.705,68.06,69.39,1540023,0
+HOLX.US,D,20201012,000000,69.54,69.71,68.04,68.34,1735091,0
+HOLX.US,D,20201013,000000,68.25,68.49,67.4202,67.67,1781656,0
+HOLX.US,D,20201014,000000,68.15,68.16,65.84,66.5,1810838,0
+HOLX.US,D,20201015,000000,66.37,66.59,65.31,65.93,1758902,0
+HOLX.US,D,20201016,000000,66.12,67.45,65.49,66.9,2285383,0
+HOLX.US,D,20201019,000000,66.81,67.79,66.57,67.01,1231818,0
+HOLX.US,D,20201020,000000,67.24,67.78,66.35,66.38,883758,0
+HOLX.US,D,20201021,000000,66.56,67.17,65.735,65.85,1211749,0
+HOLX.US,D,20201022,000000,65.65,68.21,65.57,67.97,1537418,0
+HOLX.US,D,20201023,000000,68.23,68.43,67.16,67.91,1029546,0
+HOLX.US,D,20201026,000000,67.68,68.95,67.29,68.66,1648997,0
+HOLX.US,D,20201027,000000,68.41,71.07,68.41,70.92,2094508,0
+HOLX.US,D,20201028,000000,69.73,71.46,69.39,69.69,2526800,0
+HOLX.US,D,20201029,000000,69.55,70.83,69.1621,70.5,2300024,0
+HOLX.US,D,20201030,000000,70.45,71.02,67.71,68.82,2228798,0
+HOLX.US,D,20201102,000000,69.85,70.735,69.44,70.56,2328644,0
+HOLX.US,D,20201103,000000,70.84,72.18,70.48,71.92,1778714,0
+HOLX.US,D,20201104,000000,72.7,74.42,72.415,73.75,2177353,0
+HOLX.US,D,20201105,000000,76.5,77.47,74.23,76.67,3135902,0
+HOLX.US,D,20201106,000000,77.43,77.488,74.6,75.05,2381459,0
+HOLX.US,D,20201109,000000,66.64,70,66.0534,68.35,5826590,0
+HOLX.US,D,20201110,000000,68.23,68.51,64.01,66.69,3254452,0
+HOLX.US,D,20201111,000000,67.66,70.14,67.23,69.84,2379524,0
+HOLX.US,D,20201112,000000,70.51,70.92,69.5758,70.2,2147383,0
+HOLX.US,D,20201113,000000,70.07,71.85,69.285,69.74,2150395,0
+HOLX.US,D,20201116,000000,69.17,71.14,68.97,71.07,2073852,0
+HOLX.US,D,20201117,000000,71.08,72.825,71.08,72,1870980,0
+HOLX.US,D,20201118,000000,72.1,72.21,69.92,70.01,1687960,0
+HOLX.US,D,20201119,000000,70,70.51,69.66,70.01,2044194,0
+HOLX.US,D,20201120,000000,69.26,69.67,68.6,68.99,2314514,0
+HOLX.US,D,20201123,000000,69.72,69.75,67.33,68.07,1730773,0
+HOLX.US,D,20201124,000000,68.49,69.21,67.62,67.68,1957010,0
+HOLX.US,D,20201125,000000,67.85,68.81,67.64,68.23,1614434,0
+HOLX.US,D,20201127,000000,68.57,69.53,68.39,69.51,624408,0
+HOLX.US,D,20201130,000000,69.52,69.87,68.12,69.13,2230371,0
+HOLX.US,D,20201201,000000,69.36,70.18,68.9003,69.63,1262946,0
+HOLX.US,D,20201202,000000,69.53,71.015,68.66,70.86,1472192,0
+HOLX.US,D,20201203,000000,70.93,72.71,70.6,72.49,1975667,0
+HOLX.US,D,20201204,000000,72.12,73.21,71.42,73.155,1451389,0
+HOLX.US,D,20201207,000000,73.23,73.69,72.6,73.18,1738811,0
+HOLX.US,D,20201208,000000,72.99,73.14,72.36,72.77,1629522,0
+HOLX.US,D,20201209,000000,73.19,73.19,71.33,71.83,1476444,0
+HOLX.US,D,20201210,000000,71.73,76.44,71.51,76.25,3683047,0
+HOLX.US,D,20201211,000000,75.91,76.56,73.79,74.32,2295727,0
+HOLX.US,D,20201214,000000,75.14,76.85,73.98,74.17,1911347,0
+HOLX.US,D,20201215,000000,74.37,76.48,73.71,75.5,1543489,0
+HOLX.US,D,20201216,000000,76.06,76.06,73.42,73.63,1894190,0
+HOLX.US,D,20201217,000000,74.1,75.15,73.41,75.1,1932724,0
+HOLX.US,D,20201218,000000,75.74,75.94,73.08,74.77,3986104,0
+HOLX.US,D,20201221,000000,73.9,75.375,73.33,75.23,1304451,0
+HOLX.US,D,20201222,000000,75.71,76.365,74.42,74.67,1505234,0
+HOLX.US,D,20201223,000000,75.08,75.54,74.39,75.06,1306013,0
+HOLX.US,D,20201224,000000,74.85,75.1,74.2,74.77,571713,0
+HOLX.US,D,20201228,000000,75.65,75.98,72.49,72.58,1186804,0
+HOLX.US,D,20201229,000000,73.07,73.19,70.65,71.74,1228336,0
+HOLX.US,D,20201230,000000,72.23,72.265,71.18,71.75,924544,0
+HOLX.US,D,20201231,000000,71.91,72.94,71.155,72.83,798852,0
+HOLX.US,D,20210104,000000,73.22,74.408,71.87,73.12,1876413,0
+HOLX.US,D,20210105,000000,73.25,76.29,73.0001,76.02,1845305,0
+HOLX.US,D,20210106,000000,76.3518,79.8,75.3987,78.03,2162594,0
+HOLX.US,D,20210107,000000,78.77,80.521,76.86,77.97,2305412,0
+HOLX.US,D,20210108,000000,80.54,81.8,78.85,80.49,3155057,0
+HOLX.US,D,20210111,000000,80.22,80.26,78.14,78.52,1602092,0
+HOLX.US,D,20210112,000000,79.22,79.67,77.12,77.65,1937374,0
+HOLX.US,D,20210113,000000,77.81,79.26,77.58,77.85,1113883,0
+HOLX.US,D,20210114,000000,77.63,78.12,76.4,76.48,1825617,0
+HOLX.US,D,20210115,000000,76.56,76.81,75.31,76.1,1036971,0
+HOLX.US,D,20210119,000000,77.14,77.3,75.68,75.99,1077648,0
+HOLX.US,D,20210120,000000,76,77.45,75.55,77.22,1227227,0
+HOLX.US,D,20210121,000000,77.19,77.76,75.02,75.92,1291567,0
+HOLX.US,D,20210122,000000,75.76,76.15,75.31,75.7,997104,0
+HOLX.US,D,20210125,000000,76.03,76.59,74.41,76.34,1548914,0
+HOLX.US,D,20210126,000000,77.11,77.325,74.085,74.52,1440074,0
+HOLX.US,D,20210127,000000,73.7,73.89,71.08,72.51,3162317,0
+HOLX.US,D,20210128,000000,76.1127,78.2,75.5,75.78,3538018,0
+HOLX.US,D,20210129,000000,75.55,81.99,75.23,79.73,4168052,0
+HOLX.US,D,20210201,000000,80.9,84.065,80.8,82.89,3067371,0
+HOLX.US,D,20210202,000000,84.69,85,81.8215,82.14,2066517,0
+HOLX.US,D,20210203,000000,82.26,83.05,80.6507,82.32,2842026,0
+HOLX.US,D,20210204,000000,82.7,84.88,81.81,83.72,3046162,0
+HOLX.US,D,20210205,000000,84.17,84.63,82.27,82.8,1326819,0
+HOLX.US,D,20210208,000000,83.01,83.8,81.72,82.28,1746632,0
+HOLX.US,D,20210209,000000,82.01,82.7746,81,81.15,1289944,0
+HOLX.US,D,20210210,000000,81.35,81.59,79.445,79.6,1859040,0
+HOLX.US,D,20210211,000000,80.24,81.06,79.61,80.02,1581077,0
+HOLX.US,D,20210212,000000,80.66,83.13,79.75,82.98,1576651,0
+HOLX.US,D,20210216,000000,85,85,82.6,83.43,2006938,0
+HOLX.US,D,20210217,000000,83.19,84.41,81.39,82.5,1848679,0
+HOLX.US,D,20210218,000000,82.02,82.66,80.4,82.33,1685969,0
+HOLX.US,D,20210219,000000,82.58,83,75.43,75.69,5375827,0
+HOLX.US,D,20210222,000000,75.77,77,73.45,74.57,3288764,0
+HOLX.US,D,20210223,000000,74.1,76.475,73.3303,75.5,2857020,0
+HOLX.US,D,20210224,000000,74.92,76.2999,74.81,75.15,1901509,0
+HOLX.US,D,20210225,000000,74.47,75.14,71.46,72.36,2437124,0
+HOLX.US,D,20210226,000000,72.49,72.96,71.4,72.09,2611317,0
+HOLX.US,D,20210301,000000,72.23,75.06,72.23,74.64,1618610,0
+HOLX.US,D,20210302,000000,75.315,75.85,74.77,74.82,1496611,0
+HOLX.US,D,20210303,000000,74.57,75.05,71.72,71.97,1633575,0
+HOLX.US,D,20210304,000000,71.62,72.363,68.915,70.41,1769051,0
+HOLX.US,D,20210305,000000,70.9053,72.46,67.88,72.35,2255701,0
+HOLX.US,D,20210308,000000,72.32,73.07,70.72,70.91,1714832,0
+HOLX.US,D,20210309,000000,72.14,74.18,71.84,71.88,1549325,0
+HOLX.US,D,20210310,000000,71.95,73.27,67.73,68.76,3697827,0
+HOLX.US,D,20210311,000000,69.8929,71.19,68.7,71.03,2785054,0
+HOLX.US,D,20210312,000000,71.28,71.28,69.05,70.78,1593639,0
+HOLX.US,D,20210315,000000,71.01,72,70.44,71.92,1639127,0
+HOLX.US,D,20210316,000000,72.88,72.88,71.34,71.95,1225222,0
+HOLX.US,D,20210317,000000,71.5,72.61,70.77,71.67,1783293,0
+HOLX.US,D,20210318,000000,71.04,72.48,70.69,70.8,1581769,0
+HOLX.US,D,20210319,000000,71.22,72.26,70.6,72.03,2811882,0
+HOLX.US,D,20210322,000000,72.91,74.05,72.34,73.93,1568428,0
+HOLX.US,D,20210323,000000,74.09,74.23,72.48,72.73,1430244,0
+HOLX.US,D,20210324,000000,72.55,73.14,71.69,71.98,1357718,0
+HOLX.US,D,20210325,000000,71.5,71.72,69.68,71.05,1711876,0
+HOLX.US,D,20210326,000000,71.7,73.5,70.7,73.42,1718852,0
+HOLX.US,D,20210329,000000,72.78,74.76,72.41,74.2,1438045,0
+HOLX.US,D,20210330,000000,73.76,74.45,73.12,73.87,1192886,0
+HOLX.US,D,20210331,000000,74.4402,75.44,73.63,74.38,1742226,0
+HOLX.US,D,20210401,000000,75.31,75.45,73.77,74.34,1415613,0
+HOLX.US,D,20210405,000000,74.69,75.47,73.95,74.36,1417547,0
+HOLX.US,D,20210406,000000,74.83,76.24,74.52,74.72,1677529,0
+HOLX.US,D,20210407,000000,74.5,75.0404,72.72,72.9,1479196,0
+HOLX.US,D,20210408,000000,73,73.72,72.3316,73.58,2122918,0
+HOLX.US,D,20210409,000000,73.95,73.965,72.96,73.63,1366788,0
+HOLX.US,D,20210412,000000,74.02,75.075,73.521,74.42,2148598,0
+HOLX.US,D,20210413,000000,75.2,77.17,74.62,75.65,1972804,0
+HOLX.US,D,20210414,000000,75.33,75.69,74.79,75.01,1710661,0
+HOLX.US,D,20210415,000000,75.51,76.62,75.01,75.99,1771500,0
+HOLX.US,D,20210416,000000,76.68,76.75,75.37,76.66,1762016,0
+HOLX.US,D,20210419,000000,76.38,76.99,76.13,76.68,1297933,0
+HOLX.US,D,20210420,000000,76.64,76.64,72.66,73.82,3029027,0
+HOLX.US,D,20210421,000000,74.12,75.62,73.93,75.09,1734640,0
+HOLX.US,D,20210422,000000,75.27,75.57,74.19,74.68,1403250,0
+HOLX.US,D,20210423,000000,74.56,75.03,73.175,73.36,2703331,0
+HOLX.US,D,20210426,000000,73.31,74.26,71.35,74.08,3506354,0
+HOLX.US,D,20210427,000000,74.07,74.43,72.8,72.85,2446065,0
+HOLX.US,D,20210428,000000,73.19,73.29,72,72.4,2527140,0
+HOLX.US,D,20210429,000000,69.25,69.75,66.11,66.23,8599478,0
+HOLX.US,D,20210430,000000,66.11,66.39,64.64,65.55,3365577,0
+HOLX.US,D,20210503,000000,65.82,66.8747,65.4,65.67,3303992,0
+HOLX.US,D,20210504,000000,65.37,66.04,64.172,65.92,3120443,0
+HOLX.US,D,20210505,000000,66.04,66.4,65.205,65.5,2199237,0
+HOLX.US,D,20210506,000000,65.71,65.71,64.01,65.16,2885049,0
+HOLX.US,D,20210507,000000,65.63,66.87,65.19,65.63,2416790,0
+HOLX.US,D,20210510,000000,65.57,65.65,64.78,65.09,2809999,0
+HOLX.US,D,20210511,000000,64.11,65.17,63.8,64.47,2714019,0
+HOLX.US,D,20210512,000000,63.8,64.59,62.89,62.95,2740575,0
+HOLX.US,D,20210513,000000,62.97,63.25,62.125,62.8,1827073,0
+HOLX.US,D,20210514,000000,63.14,63.93,63,63.74,1806648,0
+HOLX.US,D,20210517,000000,64,64.16,62.57,62.64,2211228,0
+HOLX.US,D,20210518,000000,62.51,62.83,62.12,62.27,2352480,0
+HOLX.US,D,20210519,000000,61.96,62.97,61.6035,62.71,2549895,0
+HOLX.US,D,20210520,000000,62.66,63.45,62.55,63,6858792,0
+HOLX.US,D,20210521,000000,62.82,63.65,62.38,62.42,2350936,0
+HOLX.US,D,20210524,000000,62.83,63.175,62.46,62.74,2393705,0
+HOLX.US,D,20210525,000000,63,63.415,62.39,62.68,2232131,0
+HOLX.US,D,20210526,000000,62.32,63.2,61.94,62.76,3028170,0
+HOLX.US,D,20210527,000000,63,63.4,62.49,63.29,3936354,0
+HOLX.US,D,20210528,000000,63.99,64.15,63.04,63.06,1871943,0
+HOLX.US,D,20210601,000000,62.36,63.55,60.9402,61.35,3267492,0
+HOLX.US,D,20210602,000000,61.33,61.53,60.98,61.23,2428322,0
+HOLX.US,D,20210603,000000,60.73,61.46,60.57,60.98,1492967,0
+HOLX.US,D,20210604,000000,60.77,61.15,60.595,60.72,2426995,0
+HOLX.US,D,20210607,000000,60.96,61.37,60.71,60.89,1778199,0
+HOLX.US,D,20210608,000000,61.13,61.2,60.1,60.52,1680245,0
+HOLX.US,D,20210609,000000,60.82,61.3,60.6,61,1620119,0
+HOLX.US,D,20210610,000000,61.16,62.565,60.95,62.3,1988646,0
+HOLX.US,D,20210611,000000,62.23,63.615,62.15,63.39,2934222,0
+HOLX.US,D,20210614,000000,63.38,63.62,62.815,63.39,1822154,0
+HOLX.US,D,20210615,000000,63.985,63.985,61.82,62.46,2262059,0
+HOLX.US,D,20210616,000000,62.72,62.91,61.5173,61.89,1462895,0
+HOLX.US,D,20210617,000000,62.1,63.645,61.89,62.86,2063311,0
+HOLX.US,D,20210618,000000,62.65,63.5,62.32,62.61,3992744,0
+HOLX.US,D,20210621,000000,62.67,63.3,62.04,63.17,2307449,0
+HOLX.US,D,20210622,000000,63.31,64.46,63.03,64.02,1996818,0
+HOLX.US,D,20210623,000000,64.2353,64.57,63.65,64.47,2244095,0
+HOLX.US,D,20210624,000000,64.98,65.41,64.77,65,2442856,0
+HOLX.US,D,20210625,000000,64.95,66.4,64.61,65.89,6346310,0
+HOLX.US,D,20210628,000000,65.8,67.82,65.75,67.47,3006856,0
+HOLX.US,D,20210629,000000,67.91,69.64,67.5,68.85,4036989,0
+HOLX.US,D,20210630,000000,68.7347,68.85,66.26,66.72,2440897,0
+HOLX.US,D,20210701,000000,67.6098,68.18,66.7,67.99,1768319,0
+HOLX.US,D,20210702,000000,67.85,68.1,67.2,67.71,1846663,0
+HOLX.US,D,20210706,000000,69.22,69.31,68.24,69.02,2399947,0
+HOLX.US,D,20210707,000000,68.97,70.05,68.88,69.64,1942274,0
+HOLX.US,D,20210708,000000,68.9,70.03,68.82,69.85,1652544,0
+HOLX.US,D,20210709,000000,69.78,70.145,68.85,69.31,1362775,0
+HOLX.US,D,20210712,000000,69.3,69.665,68.79,69.18,1716906,0
+HOLX.US,D,20210713,000000,68.9,69.26,68.34,68.65,1706739,0
+HOLX.US,D,20210714,000000,68.66,68.85,67.14,67.56,1826304,0
+HOLX.US,D,20210715,000000,67.3,68.43,67.1,68.37,1778969,0
+HOLX.US,D,20210716,000000,68.69,71.54,68.44,69.54,3055217,0
+HOLX.US,D,20210719,000000,68.89,70.5864,68.51,70.37,2869007,0
+HOLX.US,D,20210720,000000,70.64,71.1996,69.975,70.17,1964302,0
+HOLX.US,D,20210721,000000,70.13,70.25,69.03,70,2181395,0
+HOLX.US,D,20210722,000000,70.25,72.19,70.12,71.77,1971626,0
+HOLX.US,D,20210723,000000,71.81,72.36,71.57,72.3,2267979,0
+HOLX.US,D,20210726,000000,71.645,72.48,71.46,71.53,2411769,0
+HOLX.US,D,20210727,000000,71.62,72.21,71.13,72.19,1895428,0
+HOLX.US,D,20210728,000000,72.27,72.74,71.97,72.08,2934015,0
+HOLX.US,D,20210729,000000,73,76.4299,72.36,73.82,4359675,0
+HOLX.US,D,20210730,000000,73.8,75.48,73.65,75.04,2676551,0
+HOLX.US,D,20210802,000000,75.18,76.12,74.84,75.83,1776176,0
+HOLX.US,D,20210803,000000,75.63,76.15,75.29,75.74,1680024,0
+HOLX.US,D,20210804,000000,75.82,77.11,75.6,76.59,1623574,0
+HOLX.US,D,20210805,000000,76.62,76.69,75.19,76.35,1285963,0
+HOLX.US,D,20210806,000000,76.1,76.23,74.95,75.94,1261570,0
+HOLX.US,D,20210809,000000,76.05,76.3,75.2593,75.84,1365430,0
+HOLX.US,D,20210810,000000,76.02,77.6,75.48,76.7,2397929,0
+HOLX.US,D,20210811,000000,76.88,76.909,76.33,76.64,1131505,0
+HOLX.US,D,20210812,000000,76.75,77.46,76.64,76.81,1213558,0
+HOLX.US,D,20210813,000000,76.73,76.95,76.4701,76.92,779389,0
+HOLX.US,D,20210816,000000,76.95,77,76.36,76.8,1364869,0
+HOLX.US,D,20210817,000000,76.77,77.5,76.51,77.23,1238778,0
+HOLX.US,D,20210818,000000,76.9,77.2,76.24,76.28,1426939,0
+HOLX.US,D,20210819,000000,75.9,77.11,75.62,76.56,1777786,0
+HOLX.US,D,20210820,000000,76.665,77.24,76.315,77.09,1185972,0
+HOLX.US,D,20210823,000000,77.52,77.74,76.805,77.47,1243445,0
+HOLX.US,D,20210824,000000,77.4,77.73,76.98,77.14,1014038,0
+HOLX.US,D,20210825,000000,77.15,77.7,76.69,77.6,1028720,0
+HOLX.US,D,20210826,000000,77.75,78.46,77.2403,78.06,996360,0
+HOLX.US,D,20210827,000000,77.94,79.405,77.62,79.19,1490684,0
+HOLX.US,D,20210830,000000,79.47,80.5,79.35,79.64,1357896,0
+HOLX.US,D,20210831,000000,79.61,80.4,78.8115,79.15,1939133,0
+HOLX.US,D,20210901,000000,78.9,79.68,77.8903,79.51,1173731,0
+HOLX.US,D,20210902,000000,79.46,80.36,79.09,80.32,1039139,0
+HOLX.US,D,20210903,000000,79.98,80.51,79.78,80.25,707935,0
+HOLX.US,D,20210907,000000,79.82,80.05,78.82,79.79,1157466,0
+HOLX.US,D,20210908,000000,80.01,80.95,79.61,80.74,1314059,0
+HOLX.US,D,20210909,000000,80.945,80.96,79.56,79.95,1656569,0
+HOLX.US,D,20210910,000000,79.94,81.04,79.6919,79.99,1738266,0
+HOLX.US,D,20210913,000000,80.3,80.5,77.8001,78.5,2411183,0
+HOLX.US,D,20210914,000000,78.81,79.41,77.965,78.05,1320376,0
+HOLX.US,D,20210915,000000,78.16,78.43,77.271,77.62,1464708,0
+HOLX.US,D,20210916,000000,77.62,77.89,76.55,77.15,1283050,0
+HOLX.US,D,20210917,000000,76.99,77.96,76.61,77.63,2877354,0
+HOLX.US,D,20210920,000000,76.99,78.16,76.31,76.73,1290809,0
+HOLX.US,D,20210921,000000,76.97,77.41,76.16,76.44,940407,0
+HOLX.US,D,20210922,000000,77.24,77.68,76.46,76.74,874321,0
+HOLX.US,D,20210923,000000,77.04,78.46,76.76,77.35,1512466,0
+HOLX.US,D,20210924,000000,77.25,77.48,76.375,76.48,690581,0
+HOLX.US,D,20210927,000000,75.96,76.09,73.39,74.03,1525773,0
+HOLX.US,D,20210928,000000,73.6,73.76,72.26,72.87,1732252,0
+HOLX.US,D,20210929,000000,72.99,74.81,72.81,73.99,1527184,0
+HOLX.US,D,20210930,000000,74.28,75.49,73.8,73.81,1772273,0
+HOLX.US,D,20211001,000000,73.73,73.79,71.24,72.22,1420654,0
+HOLX.US,D,20211004,000000,72.24,72.56,70.18,70.7,1422735,0
+HOLX.US,D,20211005,000000,71.44,71.77,70.28,70.31,1798526,0
+HOLX.US,D,20211006,000000,70.31,71.41,69.801,71.34,2721242,0
+HOLX.US,D,20211007,000000,71.55,72.5,71.55,71.72,1202164,0
+HOLX.US,D,20211008,000000,72.12,72.64,71.3,71.37,1061935,0
+HOLX.US,D,20211011,000000,71.05,71.58,69.85,69.95,1027727,0
+HOLX.US,D,20211012,000000,70.22,70.59,69.735,69.83,1148565,0
+HOLX.US,D,20211013,000000,69.89,70.4,69.84,70.16,929447,0
+HOLX.US,D,20211014,000000,70.5,70.95,70.0201,70.26,1464307,0
+HOLX.US,D,20211015,000000,70.79,70.8,69.62,69.67,1950836,0
+HOLX.US,D,20211018,000000,69.56,70.07,69.1,70.02,1568203,0
+HOLX.US,D,20211019,000000,70.55,71.51,70.52,70.93,1565688,0
+HOLX.US,D,20211020,000000,71.41,73.03,71.255,72.93,1685460,0
+HOLX.US,D,20211021,000000,73.16,73.72,72.53,73.64,1030411,0
+HOLX.US,D,20211022,000000,73.75,74.11,73.195,73.61,580522,0
+HOLX.US,D,20211025,000000,73.7,73.7,72.81,73.03,761681,0
+HOLX.US,D,20211026,000000,73.2,73.2,72.28,72.43,866299,0
+HOLX.US,D,20211027,000000,72.56,72.65,71.31,71.66,924905,0
+HOLX.US,D,20211028,000000,71.85,72.83,71.85,72.66,925702,0
+HOLX.US,D,20211029,000000,72.58,73.44,71.92,73.31,1285560,0
+HOLX.US,D,20211101,000000,72.84,72.95,71.58,72.68,1720473,0
+HOLX.US,D,20211102,000000,73.6,73.86,70.11,70.91,2675857,0
+HOLX.US,D,20211103,000000,70.52,72.4,69.155,72.31,2183906,0
+HOLX.US,D,20211104,000000,72.03,72.88,71.4,71.83,1030854,0
+HOLX.US,D,20211105,000000,70.86,71.44,68.03,68.97,2335835,0
+HOLX.US,D,20211108,000000,69.33,71.2,69.2214,71.13,1695940,0
+HOLX.US,D,20211109,000000,70.92,71.795,70.66,71.26,1622220,0
+HOLX.US,D,20211110,000000,71.23,72.91,71.01,71.44,1911674,0
+HOLX.US,D,20211111,000000,71.46,73.01,71.22,72.61,1391318,0
+HOLX.US,D,20211112,000000,72.58,73.71,71.98,73.54,1741664,0
+HOLX.US,D,20211115,000000,73.68,74.15,72.9,73.25,1133922,0
+HOLX.US,D,20211116,000000,73.38,74.67,73.135,73.18,1575268,0
+HOLX.US,D,20211117,000000,73.65,73.99,72.84,73.25,1186700,0
+HOLX.US,D,20211118,000000,73.52,73.62,72.555,73.26,1478892,0
+HOLX.US,D,20211119,000000,73.83,76.26,73.37,75.33,1888594,0
+HOLX.US,D,20211122,000000,75.08,75.41,73.51,73.59,1523769,0
+HOLX.US,D,20211123,000000,73.75,74.72,72.305,74.35,2621355,0
+HOLX.US,D,20211124,000000,74.17,74.95,73.7301,74.91,1202004,0
+HOLX.US,D,20211126,000000,75.9,77.89,75.75,76.83,1483297,0
+HOLX.US,D,20211129,000000,76.25,77.28,75.5,75.97,1424560,0
+HOLX.US,D,20211130,000000,76.52,77.25,74.24,74.73,2832764,0
+HOLX.US,D,20211201,000000,74.63,74.98,72.23,73.06,1674133,0
+HOLX.US,D,20211202,000000,72.86,74.18,72.31,73.77,1260355,0
+HOLX.US,D,20211203,000000,74.38,74.7,73.018,73.94,1164915,0
+HOLX.US,D,20211206,000000,73.97,74.64,73.29,74.42,1176476,0
+HOLX.US,D,20211207,000000,75.07,76.25,74.1,76.15,1282339,0
+HOLX.US,D,20211208,000000,76.1,76.36,75.03,76.05,1158831,0
+HOLX.US,D,20211209,000000,76.2,76.8,75.13,75.19,928772,0
+HOLX.US,D,20211210,000000,75.16,76.09,74.565,74.75,1652006,0
+HOLX.US,D,20211213,000000,74.75,75.85,74.63,75.39,1346326,0
+HOLX.US,D,20211214,000000,75.73,76.13,74.56,74.83,1056735,0
+HOLX.US,D,20211215,000000,74.42,77.28,73.61,77.23,1978711,0
+HOLX.US,D,20211216,000000,77.47,78.46,77.13,77.92,1680853,0
+HOLX.US,D,20211217,000000,77.91,78.9599,77.17,77.71,2667141,0
+HOLX.US,D,20211220,000000,76.89,78.04,75.74,77.18,1787950,0
+HOLX.US,D,20211221,000000,77.46,77.86,75.76,76.14,1741294,0
+HOLX.US,D,20211222,000000,76.44,77.38,76.11,77.22,1196362,0
+HOLX.US,D,20211223,000000,77.21,77.35,75.67,76.12,1883257,0
+HOLX.US,D,20211227,000000,76.4196,77.07,76,76.85,875830,0
+HOLX.US,D,20211228,000000,76.9,76.9,75.08,75.21,1082402,0
+HOLX.US,D,20211229,000000,75.1,75.345,74.32,75.09,1887759,0
+HOLX.US,D,20211230,000000,75.31,76.92,75.1465,76.62,1020782,0
+HOLX.US,D,20211231,000000,76.48,77.12,76.4,76.56,685994,0
+HOLX.US,D,20220103,000000,76.51,76.51,73.07,73.1,1682382,0
+HOLX.US,D,20220104,000000,72.88,72.99,69.55,70.43,2621216,0
+HOLX.US,D,20220105,000000,70.18,71.59,70.05,70.76,1960394,0
+HOLX.US,D,20220106,000000,70.3,71.81,69.8,70.7,2046277,0
+HOLX.US,D,20220107,000000,70.63,71.46,69.96,70.31,1280979,0
+HOLX.US,D,20220110,000000,70.15,73.5,69.83,73.45,1960254,0
+HOLX.US,D,20220111,000000,73.45,74.36,71.41,72.33,1640165,0
+HOLX.US,D,20220112,000000,71.72,72.49,71.54,72.14,1003838,0
+HOLX.US,D,20220113,000000,72,72,69.87,69.96,1369712,0
+HOLX.US,D,20220114,000000,69.73,70.26,68.9601,69.59,1694431,0
+HOLX.US,D,20220118,000000,68.94,69.96,68.285,69.41,1540683,0
+HOLX.US,D,20220119,000000,69.17,70.77,69.01,70.42,1319194,0
+HOLX.US,D,20220120,000000,70.87,71.7,69.76,69.85,1315019,0
+HOLX.US,D,20220121,000000,70.27,71.195,70.135,70.63,2331395,0
+HOLX.US,D,20220124,000000,70.63,71.02,68.56,70.89,2791886,0
+HOLX.US,D,20220125,000000,70.52,70.99,69.77,70.03,2576620,0
+HOLX.US,D,20220126,000000,69.46,70.51,67.88,68.22,2405872,0
+HOLX.US,D,20220127,000000,68.77,69.44,67.78,68.08,2342672,0
+HOLX.US,D,20220128,000000,68.46,70.07,67.49,70.02,1351588,0
+HOLX.US,D,20220131,000000,70.1,71.33,69.58,70.24,1677850,0
+HOLX.US,D,20220201,000000,70.47,70.66,69.465,70.53,1526115,0
+HOLX.US,D,20220202,000000,70.49,72.48,70.49,72.16,2290545,0
+HOLX.US,D,20220203,000000,70.5,74.47,69.8401,73.36,3945279,0
+HOLX.US,D,20220204,000000,73.5,74.97,72.86,74.74,1950592,0
+HOLX.US,D,20220207,000000,74.76,74.76,73.03,73.18,1332750,0
+HOLX.US,D,20220208,000000,73.18,74.25,72.77,74.04,1561961,0
+HOLX.US,D,20220209,000000,74.59,75.59,73.631,74.26,1433372,0
+HOLX.US,D,20220210,000000,73.48,74.4,72.93,73.17,1459363,0
+HOLX.US,D,20220211,000000,73.06,73.705,71.72,71.99,1379847,0
+HOLX.US,D,20220214,000000,71.71,71.92,69.89,70.31,1690555,0
+HOLX.US,D,20220215,000000,70.82,71.67,70.01,70.62,1679215,0
+HOLX.US,D,20220216,000000,70.57,71.359,70.05,71.04,1260523,0
+HOLX.US,D,20220217,000000,70.84,71.35,69.77,69.88,873390,0
+HOLX.US,D,20220218,000000,70.16,70.75,69.66,70.05,1448801,0
+HOLX.US,D,20220222,000000,70.25,70.8,69.9,70.53,1136398,0
+HOLX.US,D,20220223,000000,70.63,71.79,70.55,70.87,1142385,0
+HOLX.US,D,20220224,000000,68.71,71.24,68.71,71.11,1301814,0
+HOLX.US,D,20220225,000000,71.53,72.69,70.45,72.39,2182526,0
+HOLX.US,D,20220228,000000,72.24,72.35,69.93,71.17,3155860,0
+HOLX.US,D,20220301,000000,71.12,72.06,70.27,70.88,1312460,0
+HOLX.US,D,20220302,000000,70.72,71.75,70.45,71,1431321,0
+HOLX.US,D,20220303,000000,71.49,71.94,70.6601,70.9,1788284,0
+HOLX.US,D,20220304,000000,70.69,72.52,70.26,72.22,1378247,0
+HOLX.US,D,20220307,000000,72.41,72.72,70.89,71.65,1623939,0
+HOLX.US,D,20220308,000000,71.32,71.76,69.5,69.7,1825817,0
+HOLX.US,D,20220309,000000,70.43,71.46,69.865,71.16,1233247,0
+HOLX.US,D,20220310,000000,70.22,70.445,69.55,70.28,839965,0
+HOLX.US,D,20220311,000000,70.76,71.34,69.38,69.44,1283202,0
+HOLX.US,D,20220314,000000,69.675,71.4,69.32,69.59,1630803,0
+HOLX.US,D,20220315,000000,70.04,70.97,69.29,70.96,1241480,0
+HOLX.US,D,20220316,000000,71.13,72.4,70.78,72.38,1132336,0
+HOLX.US,D,20220317,000000,72.37,74.07,71.02,73.9,1407781,0
+HOLX.US,D,20220318,000000,74.08,75,73.56,74.91,2800056,0
+HOLX.US,D,20220321,000000,74.68,76.12,74.68,75.79,1680834,0
+HOLX.US,D,20220322,000000,75.66,76.28,75.66,76.16,1247962,0
+HOLX.US,D,20220323,000000,75.95,76.16,74.3916,75.04,1650305,0
+HOLX.US,D,20220324,000000,75.34,75.63,74.05,75.19,1261400,0
+HOLX.US,D,20220325,000000,75.65,76.05,75.12,76.05,916670,0
+HOLX.US,D,20220328,000000,76.16,76.29,75.17,76,1036513,0
+HOLX.US,D,20220329,000000,76.56,76.965,75.76,75.92,1219907,0
+HOLX.US,D,20220330,000000,75.92,76.69,75.6,76.67,1987744,0
+HOLX.US,D,20220331,000000,76.53,78.14,75.78,76.82,1936957,0
+HOLX.US,D,20220401,000000,76.91,77.07,75.14,76.93,2030937,0
+HOLX.US,D,20220404,000000,74.98,76.385,74.51,76.1,1746266,0
+HOLX.US,D,20220405,000000,75.95,77.87,75.82,77.66,1841425,0
+HOLX.US,D,20220406,000000,77.31,78.505,76.955,78.34,1559392,0
+HOLX.US,D,20220407,000000,77.94,79.99,77.64,79.47,2080741,0
+HOLX.US,D,20220408,000000,79.75,80.49,78.8796,79.99,1659148,0
+HOLX.US,D,20220411,000000,79.76,79.91,76.36,76.52,1424335,0
+HOLX.US,D,20220412,000000,76.48,78.27,76.3,76.5,2089145,0
+HOLX.US,D,20220413,000000,76.032,77.035,75.46,76.89,1942894,0
+HOLX.US,D,20220414,000000,77.18,78.14,75.595,76.33,4911891,0
+HOLX.US,D,20220418,000000,76.11,76.4,74.37,75.18,1205435,0
+HOLX.US,D,20220419,000000,75.15,76.79,74.79,76.28,1447277,0
+HOLX.US,D,20220420,000000,76.459,78.21,76.03,78.18,1505437,0
+HOLX.US,D,20220421,000000,78.07,79,76.81,77.07,1756160,0
+HOLX.US,D,20220422,000000,76.56,76.58,73.83,73.93,2075932,0
+HOLX.US,D,20220425,000000,72.974,73.245,71.87,72.73,1827863,0
+HOLX.US,D,20220426,000000,72.06,72.23,70.36,70.54,1918166,0
+HOLX.US,D,20220427,000000,70.49,71.28,70.02,70.84,2329273,0
+HOLX.US,D,20220428,000000,68.03,71.87,67.61,71.4,4401045,0
+HOLX.US,D,20220429,000000,71.33,73.765,70.82,71.99,3171469,0
+HOLX.US,D,20220502,000000,72.03,73.66,71.695,72.91,2797342,0
+HOLX.US,D,20220503,000000,73.15,74.715,72.87,73.13,1971501,0
+HOLX.US,D,20220504,000000,73.31,75.9,73.225,75.7,1737339,0
+HOLX.US,D,20220505,000000,75.02,75.89,73.79,74.77,2220731,0
+HOLX.US,D,20220506,000000,74.56,74.95,73.23,74.11,1889875,0
+HOLX.US,D,20220509,000000,73.44,73.77,72.22,72.76,1799019,0
+HOLX.US,D,20220510,000000,73.08,73.75,72.14,73.32,1665211,0
+HOLX.US,D,20220511,000000,73.28,75.14,72.7,73.49,2230045,0
+HOLX.US,D,20220512,000000,73.38,74.59,73.245,74.27,1939886,0
+HOLX.US,D,20220513,000000,74.55,76.635,74.08,76.28,1700424,0
+HOLX.US,D,20220516,000000,76.34,78,75.63,77.22,2106188,0
+HOLX.US,D,20220517,000000,78.08,79.68,77.99,79.08,2708970,0
+HOLX.US,D,20220518,000000,78.94,79.02,77.25,77.55,2246467,0
+HOLX.US,D,20220519,000000,77.36,78.53,76.97,78.12,2117538,0
+HOLX.US,D,20220520,000000,78.78,78.86,76.58,77.75,1729502,0
+HOLX.US,D,20220523,000000,78.24,79.14,77.93,78.81,1565491,0
+HOLX.US,D,20220524,000000,78.72,79.45,77.77,78.39,1666679,0
+HOLX.US,D,20220525,000000,78.42,78.44,75.46,76,3025145,0
+HOLX.US,D,20220526,000000,76.53,76.73,75.8,76.19,3896949,0
+HOLX.US,D,20220527,000000,76.92,78,76.83,77.46,3294120,0
+HOLX.US,D,20220531,000000,77.32,77.32,75.06,75.27,5810632,0
+HOLX.US,D,20220601,000000,75.57,76.01,73.33,74.65,2019090,0
+HOLX.US,D,20220602,000000,74.72,76.11,74.03,75.99,1493201,0
+HOLX.US,D,20220603,000000,75.61,75.78,74.65,75.3,1348641,0
+HOLX.US,D,20220606,000000,75.84,76,75.07,75.13,921351,0
+HOLX.US,D,20220607,000000,74.99,76.72,74.99,76.62,1564003,0
+HOLX.US,D,20220608,000000,76.51,76.68,75.57,75.65,1159371,0
+HOLX.US,D,20220609,000000,75.23,75.44,73.66,73.68,1622870,0
+HOLX.US,D,20220610,000000,72.79,73.17,71.71,71.73,1468611,0
+HOLX.US,D,20220613,000000,70.06,70.75,68.43,68.55,2194317,0
+HOLX.US,D,20220614,000000,68.55,68.88,67.22,67.87,2118009,0
+HOLX.US,D,20220615,000000,68.61,69.215,67.38,68.32,1867010,0
+HOLX.US,D,20220616,000000,67.01,67.97,66.58,67.12,2126077,0
+HOLX.US,D,20220617,000000,67.37,68.28,67.29,67.88,3339131,0
+HOLX.US,D,20220621,000000,69.025,69.34,68.095,68.2,1419425,0
+HOLX.US,D,20220622,000000,67.94,68.83,67.78,68.08,1515072,0
+HOLX.US,D,20220623,000000,68.67,70.8,68.52,70.55,1697803,0
+HOLX.US,D,20220624,000000,71,71.5925,70.78,70.93,2753752,0
+HOLX.US,D,20220627,000000,71.02,71.565,70.49,71.46,1438467,0
+HOLX.US,D,20220628,000000,71.99,72.27,69.7,69.78,1279777,0
+HOLX.US,D,20220629,000000,69.78,70.6,68.57,70.35,1051850,0
+HOLX.US,D,20220630,000000,69.9,70.32,68.99,69.3,1713314,0
+HOLX.US,D,20220701,000000,69.56,70.15,68.61,70.14,1349210,0
+HOLX.US,D,20220705,000000,69.62,70.35,68.09,70.19,1387477,0
+HOLX.US,D,20220706,000000,70.38,71.11,69.64,70.88,1808778,0
+HOLX.US,D,20220707,000000,70.88,72.2,70.48,71.78,1563751,0
+HOLX.US,D,20220708,000000,71.71,72.17,71.07,71.38,1092241,0
+HOLX.US,D,20220711,000000,70.79,71.67,70.64,71.42,696579,0
+HOLX.US,D,20220712,000000,71.66,72.88,70.14,70.68,1154692,0
+HOLX.US,D,20220713,000000,70.17,71.37,69.94,70.35,1169399,0
+HOLX.US,D,20220714,000000,69.95,70.02,68.26,69.39,1598386,0
+HOLX.US,D,20220715,000000,69.84,70.9575,69.55,70.59,1671486,0
+HOLX.US,D,20220718,000000,68.75,69.28,67.58,68.47,2401782,0
+HOLX.US,D,20220719,000000,69.31,70.99,69.07,70.49,1721700,0
+HOLX.US,D,20220720,000000,69.36,70.42,69.34,70.11,1415522,0
+HOLX.US,D,20220721,000000,70.46,71.91,70.38,71.89,2165868,0
+HOLX.US,D,20220722,000000,72.45,72.45,69.91,70.54,1823970,0
+HOLX.US,D,20220725,000000,70.65,70.65,69.8,70.26,1413878,0
+HOLX.US,D,20220726,000000,70.69,70.77,69.68,70.06,1370452,0
+HOLX.US,D,20220727,000000,69.83,71.02,69.56,70.94,2076692,0
+HOLX.US,D,20220728,000000,70.42,71.54,68.5,70.78,2952019,0
+HOLX.US,D,20220729,000000,70.37,71.57,70.0058,71.38,1814677,0
+HOLX.US,D,20220801,000000,71.1,71.59,70.4,70.95,1529052,0
+HOLX.US,D,20220802,000000,71.1,72.33,70.78,71.47,1312214,0
+HOLX.US,D,20220803,000000,71.83,72.61,71.22,72.26,1145128,0
+HOLX.US,D,20220804,000000,72.54,72.59,71.11,71.2,1022268,0
+HOLX.US,D,20220805,000000,70.6,71.43,70.45,71.4,1144927,0
+HOLX.US,D,20220808,000000,71.51,72.95,71.46,72.78,1441848,0
+HOLX.US,D,20220809,000000,72.87,72.99,71.3,71.41,1375050,0
+HOLX.US,D,20220810,000000,72.31,72.73,71.35,72.24,1097582,0
+HOLX.US,D,20220811,000000,72.44,73.29,72.01,72.07,684390,0
+HOLX.US,D,20220812,000000,72.27,73.02,72.03,72.99,669078,0
+HOLX.US,D,20220815,000000,72.99,73.8,72.65,73.47,1880778,0
+HOLX.US,D,20220816,000000,73.14,73.58,72.16,72.85,1316712,0
+HOLX.US,D,20220817,000000,72.39,72.78,71.59,71.89,1063773,0
+HOLX.US,D,20220818,000000,72.18,72.18,71.28,71.58,1456174,0
+HOLX.US,D,20220819,000000,71.65,72.419,71.11,71.46,3852941,0
+HOLX.US,D,20220822,000000,71.075,71.56,69.755,69.93,1328624,0
+HOLX.US,D,20220823,000000,69.57,69.73,68.62,69.44,1030823,0
+HOLX.US,D,20220824,000000,69.35,70.085,69.21,69.67,1089379,0
+HOLX.US,D,20220825,000000,69.94,71.22,69.74,71.18,848025,0
+HOLX.US,D,20220826,000000,71.31,71.31,67.67,67.71,965793,0
+HOLX.US,D,20220829,000000,67.23,67.88,66.94,67.44,1330630,0
+HOLX.US,D,20220830,000000,67.56,67.56,66.44,67,1552956,0
+HOLX.US,D,20220831,000000,67.32,67.95,66.915,67.56,2635697,0
+HOLX.US,D,20220901,000000,67.49,68.44,67.34,68.42,1212540,0
+HOLX.US,D,20220902,000000,68.92,69.46,67.39,67.52,1291394,0
+HOLX.US,D,20220906,000000,67.67,68.19,67.23,67.51,1048852,0
+HOLX.US,D,20220907,000000,67.77,68.08,67.14,67.7,1444651,0
+HOLX.US,D,20220908,000000,67.34,68.92,67.28,68.87,1149854,0
+HOLX.US,D,20220909,000000,69,69.72,68.86,69.16,1161452,0
+HOLX.US,D,20220912,000000,69.54,70.47,69.1,69.91,1127119,0
+HOLX.US,D,20220913,000000,68.78,68.825,67.535,68.02,1845895,0
+HOLX.US,D,20220914,000000,68.26,68.38,67.23,67.99,1897088,0
+HOLX.US,D,20220915,000000,68.22,68.9,67.45,67.66,1164063,0
+HOLX.US,D,20220916,000000,67.35,67.49,66.36,66.82,3231367,0
+HOLX.US,D,20220919,000000,66.62,66.73,65.61,66.62,1255017,0
+HOLX.US,D,20220920,000000,66.15,66.3,64.03,64.65,1306819,0
+HOLX.US,D,20220921,000000,64.67,65.3,62.73,62.89,2555129,0
+HOLX.US,D,20220922,000000,62.6,63.6,62.32,62.71,1199776,0
+HOLX.US,D,20220923,000000,62.41,63.06,61.57,62.98,1281429,0
+HOLX.US,D,20220926,000000,63.13,64.52,62.79,63.66,2686278,0
+HOLX.US,D,20220927,000000,63.71,64.72,63.29,63.71,1500711,0
+HOLX.US,D,20220928,000000,64.16,65.86,63.78,65.23,1799409,0
+HOLX.US,D,20220929,000000,64.82,65.49,64.65,65,1698012,0
+HOLX.US,D,20220930,000000,65.32,66.39,64.3,64.52,2055763,0
+HOLX.US,D,20221003,000000,65.19,66.74,64.995,66.12,1845035,0
+HOLX.US,D,20221004,000000,66.48,67.51,66.17,66.55,1958311,0
+HOLX.US,D,20221005,000000,66.32,66.555,65.35,66.24,1494525,0
+HOLX.US,D,20221006,000000,66.28,66.28,65.155,65.79,1774485,0
+HOLX.US,D,20221007,000000,65.59,65.59,63.375,63.76,1516467,0
+HOLX.US,D,20221010,000000,63.87,63.95,61.96,61.97,1668374,0
+HOLX.US,D,20221011,000000,61.89,62.81,60.67,61.95,2631189,0
+HOLX.US,D,20221012,000000,61.98,62.1,60.9,60.97,2002903,0
+HOLX.US,D,20221013,000000,60.15,63.87,59.78,63.4,2004305,0
+HOLX.US,D,20221014,000000,63.98,64.95,62.42,62.55,1686426,0
+HOLX.US,D,20221017,000000,63.37,64.68,63.175,64.34,1363802,0
+HOLX.US,D,20221018,000000,65.58,66.19,63.67,63.83,1406819,0
+HOLX.US,D,20221019,000000,63.42,63.64,61.68,62.17,1157727,0
+HOLX.US,D,20221020,000000,62.04,62.92,61.5025,61.6,1296612,0
+HOLX.US,D,20221021,000000,61.61,62.71,60.68,62.51,2096253,0
+HOLX.US,D,20221024,000000,63.1,63.79,62.57,63.6,1664465,0
+HOLX.US,D,20221025,000000,63.68,65.41,63.68,65.3,1658865,0
+HOLX.US,D,20221026,000000,65.52,66.83,65.47,66.19,1351688,0
+HOLX.US,D,20221027,000000,66.41,66.55,65.54,66.18,1240741,0
+HOLX.US,D,20221028,000000,66.14,67.345,65.51,66.93,2102082,0
+HOLX.US,D,20221031,000000,66.76,68.03,66.65,67.8,2379820,0
+HOLX.US,D,20221101,000000,72.59,74.67,70.4,74.13,4200937,0
+HOLX.US,D,20221102,000000,74.64,76.61,72.38,74.25,3419871,0
+HOLX.US,D,20221103,000000,73.69,73.93,72.4,73.27,1829988,0
+HOLX.US,D,20221104,000000,73.97,75.29,72.46,75.23,2200292,0
+HOLX.US,D,20221107,000000,75.45,75.93,73.595,74.35,1696504,0
+HOLX.US,D,20221108,000000,74.15,74.77,73.625,73.71,1469640,0
+HOLX.US,D,20221109,000000,73.31,73.8,71.96,72.11,1742866,0
+HOLX.US,D,20221110,000000,74.38,75.2,73.67,75,1471041,0
+HOLX.US,D,20221111,000000,74.86,76.15,74.74,75.93,1521027,0
+HOLX.US,D,20221114,000000,75.33,76.77,75.27,75.48,1549867,0
+HOLX.US,D,20221115,000000,76.14,76.73,74.52,74.61,1443702,0
+HOLX.US,D,20221116,000000,74.82,75.27,73.79,74.3,1387270,0
+HOLX.US,D,20221117,000000,73.88,73.97,72.54,73.04,1153769,0
+HOLX.US,D,20221118,000000,73.84,74.92,72.745,73.48,1283527,0
+HOLX.US,D,20221121,000000,73.22,74.5,73.09,73.56,1015874,0
+HOLX.US,D,20221122,000000,73.54,74.44,73.2,74.26,1109401,0
+HOLX.US,D,20221123,000000,74.36,74.69,74.07,74.38,1080587,0
+HOLX.US,D,20221125,000000,74.52,74.94,73.83,74.93,450666,0
+HOLX.US,D,20221128,000000,74.9,75,73.435,73.85,918698,0
+HOLX.US,D,20221129,000000,73.49,74.56,73.07,74.37,958680,0
+HOLX.US,D,20221130,000000,74.17,76.24,73.58,76.16,2826216,0
+HOLX.US,D,20221201,000000,76.72,77.5,76.15,76.99,946652,0
+HOLX.US,D,20221202,000000,76.35,77.3,75.58,76.5,1535914,0
+HOLX.US,D,20221205,000000,75.53,75.54,73.53,75.11,1462777,0
+HOLX.US,D,20221206,000000,74.87,75.61,74.12,74.22,1675138,0
+HOLX.US,D,20221207,000000,74.51,74.8,73.48,73.8,1617468,0
+HOLX.US,D,20221208,000000,74.08,75.11,73.47,74.8,1423836,0
+HOLX.US,D,20221209,000000,74.78,74.86,73.88,74,845605,0
+HOLX.US,D,20221212,000000,74.15,75.38,73.92,75.15,1446426,0
+HOLX.US,D,20221213,000000,76.78,76.9,75.46,75.78,1583777,0
+HOLX.US,D,20221214,000000,75.51,76.69,75.0881,75.89,1497531,0
+HOLX.US,D,20221215,000000,75.31,75.34,74.275,75.01,1396115,0
+HOLX.US,D,20221216,000000,74.54,74.83,73.52,73.73,4387321,0
+HOLX.US,D,20221219,000000,73.11,73.97,72.68,73.31,1208075,0
+HOLX.US,D,20221220,000000,73.58,74.33,72.97,74.1,1275884,0
+HOLX.US,D,20221221,000000,74.61,76.03,74.32,75.42,1220189,0
+HOLX.US,D,20221222,000000,74.95,75.44,73.66,75.37,1072947,0
+HOLX.US,D,20221223,000000,75.13,75.79,74.81,75.51,1017689,0
+HOLX.US,D,20221227,000000,75.8,75.8,75.035,75.75,862969,0
+HOLX.US,D,20221228,000000,76.07,76.68,74.93,74.94,650167,0
+HOLX.US,D,20221229,000000,75.45,76.63,74.955,76.1,750100,0
+HOLX.US,D,20221230,000000,75.85,75.85,74.06,74.81,1453614,0
+HOLX.US,D,20230103,000000,75.08,75.75,74.54,75.55,1555235,0
+HOLX.US,D,20230104,000000,76.1,78.29,75.62,78.23,1985050,0
+HOLX.US,D,20230105,000000,77.62,78.23,76.43,77.63,1774555,0
+HOLX.US,D,20230106,000000,78.84,78.84,77.28,77.83,2140525,0
+HOLX.US,D,20230109,000000,79.58,81.97,78.565,79.79,2905373,0
+HOLX.US,D,20230110,000000,80,81.43,79.675,80.57,1743178,0
+HOLX.US,D,20230111,000000,80.75,81.63,80.39,81.08,2819327,0
+HOLX.US,D,20230112,000000,81.28,81.28,79.46,79.87,2040280,0
+HOLX.US,D,20230113,000000,79.42,80.3599,79.2,79.95,1292053,0
+HOLX.US,D,20230117,000000,79.95,80.22,79.2,79.46,1655346,0
+HOLX.US,D,20230118,000000,79.55,79.95,78.69,78.92,1422804,0
+HOLX.US,D,20230119,000000,78.8,79.11,78.01,78.76,1996970,0
+HOLX.US,D,20230120,000000,78.99,79.9,78.52,79.66,2712754,0
+HOLX.US,D,20230123,000000,79.69,81.69,79.63,81.63,1519173,0
+HOLX.US,D,20230124,000000,81.63,81.72,80.08,81.59,1735367,0
+HOLX.US,D,20230125,000000,81.14,81.75,80.57,81.7,2135058,0
+HOLX.US,D,20230126,000000,81.83,82.96,81.49,82.93,2059700,0
+HOLX.US,D,20230127,000000,82.53,82.94,82.02,82.79,1446836,0
+HOLX.US,D,20230130,000000,82.51,82.85,82.065,82.15,1588169,0
+HOLX.US,D,20230131,000000,81.89,81.98,80.66,81.37,2805364,0
+HOLX.US,D,20230201,000000,81.53,83.12,81.08,82.78,1951634,0
+HOLX.US,D,20230202,000000,83.6,85.21,81.7242,84.44,3264851,0
+HOLX.US,D,20230203,000000,84.24,85.31,83.45,84.68,1693264,0
+HOLX.US,D,20230206,000000,84.3,84.94,83.685,84.34,1503220,0
+HOLX.US,D,20230207,000000,83.77,86.17,83.64,86.16,1820355,0
+HOLX.US,D,20230208,000000,85.81,86.65,85.28,85.61,1535770,0
+HOLX.US,D,20230209,000000,85.72,85.95,82.25,82.44,1591855,0
+HOLX.US,D,20230210,000000,82.08,82.62,81.37,81.86,1602725,0
+HOLX.US,D,20230213,000000,82.05,83.48,81.82,83.46,1472165,0
+HOLX.US,D,20230214,000000,83.46,83.98,82.7,83.15,1515484,0
+HOLX.US,D,20230215,000000,83.2,84.09,82.78,83.62,1623533,0
+HOLX.US,D,20230216,000000,82.8,83.2746,82.55,82.62,980735,0
+HOLX.US,D,20230217,000000,82.7,82.96,81.93,82.73,1133865,0
+HOLX.US,D,20230221,000000,82.02,82.27,80.96,81.19,1176343,0
+HOLX.US,D,20230222,000000,81.19,81.63,80.5856,81.23,1383328,0
+HOLX.US,D,20230223,000000,81.43,81.72,80.78,81.27,938533,0
+HOLX.US,D,20230224,000000,80.58,80.873,79.91,80.1,940552,0
+HOLX.US,D,20230227,000000,80.71,80.71,79.97,80.27,1339200,0
+HOLX.US,D,20230228,000000,80.36,80.48,79.61,79.64,2167676,0
+HOLX.US,D,20230301,000000,79.27,79.75,78.56,79.06,1618751,0
+HOLX.US,D,20230302,000000,78.65,80.14,78,80.08,1721779,0
+HOLX.US,D,20230303,000000,80.6,80.725,80.18,80.44,1156578,0
+HOLX.US,D,20230306,000000,80.44,80.94,80.16,80.25,1389787,0
+HOLX.US,D,20230307,000000,80.26,80.3,78.83,79.13,1173364,0
+HOLX.US,D,20230308,000000,79.08,79.34,77.92,78.26,1261393,0
+HOLX.US,D,20230309,000000,78.8,79.09,78.265,78.49,1633540,0
+HOLX.US,D,20230310,000000,78.25,78.62,76.8475,77.68,952803,0
+HOLX.US,D,20230313,000000,77.38,78.7,77.08,78.3,1260964,0
+HOLX.US,D,20230314,000000,79.05,79.62,78.6,79.36,1205597,0
+HOLX.US,D,20230315,000000,78.52,78.6,77.41,78.33,1413437,0
+HOLX.US,D,20230316,000000,78.05,78.67,77.19,78.35,1440487,0
+HOLX.US,D,20230317,000000,78.37,78.46,76.45,77.07,3202203,0
+HOLX.US,D,20230320,000000,77.27,78.46,76.925,78.31,958366,0
+HOLX.US,D,20230321,000000,78.51,79.93,78.51,79.77,1450691,0
+HOLX.US,D,20230322,000000,79.64,80.35,78.6,78.63,1383616,0
+HOLX.US,D,20230323,000000,78.84,79.41,78.07,78.53,1128499,0
+HOLX.US,D,20230324,000000,78.5,79.31,78.07,79.2,1182664,0
+HOLX.US,D,20230327,000000,79.5,80.31,79.41,79.61,1052687,0
+HOLX.US,D,20230328,000000,79.38,79.61,78.79,78.835,629021,0
+HOLX.US,D,20230329,000000,79.19,79.39,78.4,79.2,1106945,0
+HOLX.US,D,20230330,000000,79.85,80.535,79.54,80.5,806756,0
+HOLX.US,D,20230331,000000,80.82,80.9,79.95,80.7,1302193,0
+HOLX.US,D,20230403,000000,80.86,80.86,80.065,80.58,887388,0
+HOLX.US,D,20230404,000000,80.72,81.73,80.61,80.79,1024012,0
+HOLX.US,D,20230405,000000,80.96,82.26,80.64,82.09,995868,0
+HOLX.US,D,20230406,000000,82.07,83.03,81.77,82.86,1214725,0
+HOLX.US,D,20230410,000000,82.49,83.07,82.18,83.07,1168467,0
+HOLX.US,D,20230411,000000,83.19,83.655,82.98,83.54,1000244,0
+HOLX.US,D,20230412,000000,83.87,84.41,83.59,83.73,1447043,0
+HOLX.US,D,20230413,000000,83.93,84.96,83.72,84.92,1385684,0
+HOLX.US,D,20230414,000000,84.86,84.86,83.975,84.14,948020,0
+HOLX.US,D,20230417,000000,84.18,84.36,83.02,83.64,1211272,0
+HOLX.US,D,20230418,000000,83.65,83.68,82.38,82.51,1236045,0
+HOLX.US,D,20230419,000000,82.85,84.16,82.26,83.99,1852642,0
+HOLX.US,D,20230420,000000,83.49,84.1,82.97,84.05,1251853,0
+HOLX.US,D,20230421,000000,84.3,84.82,83.98,84.06,1219484,0
+HOLX.US,D,20230424,000000,84.19,85.72,84.12,85.62,1167849,0
+HOLX.US,D,20230425,000000,84.88,85.67,84.56,84.91,1079606,0
+HOLX.US,D,20230426,000000,84.4,84.525,83.18,83.59,1401191,0
+HOLX.US,D,20230427,000000,83.5,84.75,83.31,84.65,894002,0
+HOLX.US,D,20230428,000000,84.38,86.17,84.2,86.01,1126354,0
+HOLX.US,D,20230501,000000,85.8,87.88,85.8,87.67,1851878,0
+HOLX.US,D,20230502,000000,85.06,85.06,81.29,83.97,2639730,0
+HOLX.US,D,20230503,000000,84.77,85.635,83.91,84.09,1446553,0
+HOLX.US,D,20230504,000000,83.825,83.825,82.16,82.45,1396772,0
+HOLX.US,D,20230505,000000,82.98,83.97,82.87,83.74,855631,0
+HOLX.US,D,20230508,000000,83.74,83.74,82.96,83.1,921088,0
+HOLX.US,D,20230509,000000,83.02,86.74,82.6,83.67,3719147,0
+HOLX.US,D,20230510,000000,84.01,84.28,81.525,82.07,1343600,0
+HOLX.US,D,20230511,000000,81.74,81.9,81.24,81.85,1049536,0
+HOLX.US,D,20230512,000000,82,82.86,81.88,82.77,1012665,0
+HOLX.US,D,20230515,000000,82.61,83.13,81.87,82.37,1106777,0
+HOLX.US,D,20230516,000000,82.01,82.37,81.26,81.34,1211550,0
+HOLX.US,D,20230517,000000,81.47,81.7162,80.69,81.03,1633147,0
+HOLX.US,D,20230518,000000,80.78,81.24,80.2,81.06,1121108,0
+HOLX.US,D,20230519,000000,81.5,82.315,81.27,81.43,1517084,0
+HOLX.US,D,20230522,000000,81.68,82.38,81.16,81.63,846913,0
+HOLX.US,D,20230523,000000,81.43,81.5,79.95,80.42,2002710,0
+HOLX.US,D,20230524,000000,80.22,80.33,79,79.62,1208411,0
+HOLX.US,D,20230525,000000,79.32,79.74,78.36,78.51,1489345,0
+HOLX.US,D,20230526,000000,78.77,79.51,78.69,79.03,1098422,0
+HOLX.US,D,20230530,000000,78.94,79.37,78.48,78.66,1376924,0
+HOLX.US,D,20230531,000000,78.7,79.63,78.17,78.89,3996884,0
+HOLX.US,D,20230601,000000,79.25,79.25,78.09,79.15,1151573,0
+HOLX.US,D,20230602,000000,79.36,79.75,78.76,79.06,1128301,0
+HOLX.US,D,20230605,000000,78.96,79.33,78.6,79.04,1449363,0
+HOLX.US,D,20230606,000000,79.12,79.31,78.695,79.04,1233636,0
+HOLX.US,D,20230607,000000,79.04,79.36,78.59,78.82,1157713,0
+HOLX.US,D,20230608,000000,78.56,78.85,77.78,78.18,1021686,0
+HOLX.US,D,20230609,000000,78.17,78.82,77.575,77.76,1346537,0
+HOLX.US,D,20230612,000000,77.67,78.54,77.185,78.46,1778841,0
+HOLX.US,D,20230613,000000,78.44,79,77.74,78.97,1441758,0
+HOLX.US,D,20230614,000000,79.49,79.84,77.96,78.22,1229353,0
+HOLX.US,D,20230615,000000,78.42,81.15,78.14,81.04,1578947,0
+HOLX.US,D,20230616,000000,81.75,81.79,80.54,81.2,4134770,0
+HOLX.US,D,20230620,000000,80.95,82.265,80.63,82.04,1696690,0
+HOLX.US,D,20230621,000000,81.68,81.76,80.6,81.43,1179489,0
+HOLX.US,D,20230622,000000,81.69,81.77,80.99,81.48,1110150,0
+HOLX.US,D,20230623,000000,81.22,81.795,80.84,81.46,1347140,0
+HOLX.US,D,20230626,000000,81.37,81.99,80.33,81.07,1067448,0
+HOLX.US,D,20230627,000000,80.98,81.23,80.28,80.82,1028210,0
+HOLX.US,D,20230628,000000,80.78,80.96,79.565,80.21,1372114,0
+HOLX.US,D,20230629,000000,79.84,80.91,79.3,80.07,1689699,0
+HOLX.US,D,20230630,000000,80.58,81.24,80.28,80.97,1926847,0
+HOLX.US,D,20230703,000000,80.83,80.83,79.675,79.86,752857,0
+HOLX.US,D,20230705,000000,79.48,79.5809,78.565,78.83,1256897,0
+HOLX.US,D,20230706,000000,78.2,78.43,77.4,78.02,1314567,0
+HOLX.US,D,20230707,000000,77.78,78.235,77.43,77.51,1249768,0
+HOLX.US,D,20230710,000000,77.5,78.98,77.4875,78.55,1365026,0
+HOLX.US,D,20230711,000000,78.67,79.51,78.35,79.09,1002156,0
+HOLX.US,D,20230712,000000,79.46,79.58,78.88,78.99,1076691,0
+HOLX.US,D,20230713,000000,79.02,79.33,78.77,79.28,939226,0
+HOLX.US,D,20230714,000000,80.33,80.79,79.76,80.32,968752,0
+HOLX.US,D,20230717,000000,79.96,79.96,78.65,78.96,1295263,0
+HOLX.US,D,20230718,000000,78.92,78.92,77.63,77.77,1773593,0
+HOLX.US,D,20230719,000000,77.77,78.87,77.48,78.54,1992163,0
+HOLX.US,D,20230720,000000,78.92,80.04,78.171,79.3,1566679,0
+HOLX.US,D,20230721,000000,79.71,81.58,79.26,80.88,7171324,0
+HOLX.US,D,20230724,000000,81.27,82.45,81.205,81.32,1543950,0
+HOLX.US,D,20230725,000000,81.01,81.96,80.75,81.47,1209047,0
+HOLX.US,D,20230726,000000,81.16,82.11,80.76,81.9,1342303,0
+HOLX.US,D,20230727,000000,82.13,82.31,80.27,80.39,1896552,0
+HOLX.US,D,20230728,000000,81.08,81.09,79.705,80.69,1649210,0
+HOLX.US,D,20230731,000000,80.74,81,79.1,79.42,1923224,0
+HOLX.US,D,20230801,000000,72.86,77.2,72.82,76.61,4573837,0
+HOLX.US,D,20230802,000000,76.49,76.57,75.49,75.67,2360838,0
+HOLX.US,D,20230803,000000,75.49,76.44,75,76.18,1757176,0
+HOLX.US,D,20230804,000000,76.08,76.37,75.78,75.93,1849019,0
+HOLX.US,D,20230807,000000,75.93,77.31,75.835,77.07,2061714,0
+HOLX.US,D,20230808,000000,76.69,77.0097,75.13,76.34,1956540,0
+HOLX.US,D,20230809,000000,76.45,76.585,75.56,75.95,1264533,0
+HOLX.US,D,20230810,000000,76.29,77.15,75.26,75.3,1565493,0
+HOLX.US,D,20230811,000000,74.98,75.6,74.615,75.29,1634770,0
+HOLX.US,D,20230814,000000,75.14,75.365,74.92,75.26,1804233,0
+HOLX.US,D,20230815,000000,74.81,75.42,74.55,74.82,1353539,0
+HOLX.US,D,20230816,000000,74.73,74.96,73.62,73.63,1645999,0
+HOLX.US,D,20230817,000000,73.68,74.48,73.2553,74,1870230,0
+HOLX.US,D,20230818,000000,73.71,73.805,72.88,73.15,3844564,0
+HOLX.US,D,20230821,000000,73.22,75.505,73.17,75.23,1996286,0
+HOLX.US,D,20230822,000000,75.35,77.14,75.205,76.86,2361717,0
+HOLX.US,D,20230823,000000,77.14,77.28,75.23,75.31,2208527,0
+HOLX.US,D,20230824,000000,75.36,75.87,74.58,75.17,1569497,0
+HOLX.US,D,20230825,000000,75.57,75.83,74.71,75.41,1035648,0
+HOLX.US,D,20230828,000000,75.72,76.03,75.28,75.56,1109351,0
+HOLX.US,D,20230829,000000,75.57,76.22,75.17,76.03,1591152,0
+HOLX.US,D,20230830,000000,76.36,76.935,76.16,76.34,1476498,0
+HOLX.US,D,20230831,000000,76.55,76.805,74.7,74.74,1902316,0
+HOLX.US,D,20230901,000000,74.98,75.35,74.325,75.12,2184131,0
+HOLX.US,D,20230905,000000,75.15,75.187,74.02,74.06,2075892,0
+HOLX.US,D,20230906,000000,73.8,74.39,73.02,74.1,1793366,0
+HOLX.US,D,20230907,000000,74.26,74.26,72.87,72.94,1711176,0
+HOLX.US,D,20230908,000000,72.78,72.93,72.1,72.23,1341822,0
+HOLX.US,D,20230911,000000,72.59,73.23,72.13,72.79,1351890,0
+HOLX.US,D,20230912,000000,72.64,73.21,71.98,72.01,1747522,0
+HOLX.US,D,20230913,000000,71.84,72.56,71.805,72.04,1267838,0
+HOLX.US,D,20230914,000000,72.32,72.83,71.87,72.35,1196576,0
+HOLX.US,D,20230915,000000,72.35,73.01,71.67,71.81,2880790,0
+HOLX.US,D,20230918,000000,71.72,72.63,71.505,72,1791085,0
+HOLX.US,D,20230919,000000,71.83,72.42,71.57,72.02,1309735,0
+HOLX.US,D,20230920,000000,72.48,72.62,71.44,71.45,1328833,0
+HOLX.US,D,20230921,000000,71.22,71.32,70.05,70.07,1338544,0
+HOLX.US,D,20230922,000000,70.24,70.6,69.88,70.21,1224825,0
+HOLX.US,D,20230925,000000,70.13,70.5,69.81,70.13,1112322,0
+HOLX.US,D,20230926,000000,69.77,70.3,69.63,69.9,1477243,0
+HOLX.US,D,20230927,000000,70.2,70.515,69.1625,69.24,1785567,0
+HOLX.US,D,20230928,000000,69.35,70.36,69.35,70.05,2531104,0
+HOLX.US,D,20230929,000000,70.18,70.34,69.29,69.4,1809794,0
+HOLX.US,D,20231002,000000,69.2,69.32,68.09,68.87,1648772,0
+HOLX.US,D,20231003,000000,68.57,69.62,68.55,69.3,1958177,0
+HOLX.US,D,20231004,000000,69.48,69.69,68.44,69.17,1498478,0
+HOLX.US,D,20231005,000000,69.23,69.64,68.8,69.39,1564837,0
+HOLX.US,D,20231006,000000,69.36,70.235,68.855,69.84,1529409,0
+HOLX.US,D,20231009,000000,69.44,70.39,69.355,70.25,1416376,0
+HOLX.US,D,20231010,000000,70.63,71.085,70.32,70.77,1701822,0
+HOLX.US,D,20231011,000000,70.73,70.91,69.17,69.41,1919810,0
+HOLX.US,D,20231012,000000,69.57,69.945,67.54,67.9,1794157,0
+HOLX.US,D,20231013,000000,68.06,69.11,67.73,68.98,1752609,0
+HOLX.US,D,20231016,000000,69.28,69.72,68.695,69.22,1163583,0
+HOLX.US,D,20231017,000000,68.94,69.59,68.74,69,1503366,0
+HOLX.US,D,20231018,000000,68.99,69.31,67.73,67.91,2296202,0
+HOLX.US,D,20231019,000000,67.96,68.84,67.65,67.82,1708182,0
+HOLX.US,D,20231020,000000,67.75,68.54,67.7,67.81,2416334,0
+HOLX.US,D,20231023,000000,68.09,68.4,67.48,67.56,2043149,0
+HOLX.US,D,20231024,000000,67.17,67.94,67.17,67.87,1229676,0
+HOLX.US,D,20231025,000000,67.67,67.82,66.45,66.62,1001400,0
+HOLX.US,D,20231026,000000,66.25,66.48,65.75,65.79,1442678,0
+HOLX.US,D,20231027,000000,65.79,66.145,64.85,65.11,2061129,0
+HOLX.US,D,20231030,000000,65.38,65.61,64.02,65.31,2211651,0
+HOLX.US,D,20231031,000000,65.75,66.88,65.57,66.17,2233254,0
+HOLX.US,D,20231101,000000,66.25,66.72,65.55,66.69,2257869,0
+HOLX.US,D,20231102,000000,66.92,67.24,66.53,66.61,2555689,0
+HOLX.US,D,20231103,000000,67.25,68.95,67.25,68.67,2024375,0
+HOLX.US,D,20231106,000000,68.98,69.16,68.43,68.8,1555252,0
+HOLX.US,D,20231107,000000,68.58,69.23,68.22,68.37,1429814,0
+HOLX.US,D,20231108,000000,68.58,68.74,67.95,68.27,1345705,0
+HOLX.US,D,20231109,000000,68.33,68.53,66.93,67.2,2816894,0
+HOLX.US,D,20231110,000000,69.89,72.45,69.86,72.13,4605355,0
+HOLX.US,D,20231113,000000,72.14,72.59,71.18,71.4,2194092,0
+HOLX.US,D,20231114,000000,71.95,72.64,71.63,71.94,2274195,0
+HOLX.US,D,20231115,000000,71.83,72.97,71.16,72.01,2526158,0
+HOLX.US,D,20231116,000000,72.09,73.028,72.03,72.63,2089211,0
+HOLX.US,D,20231117,000000,72.81,73.05,71.86,71.87,2037323,0
+HOLX.US,D,20231120,000000,71.74,72.06,71.42,71.9,2034218,0
+HOLX.US,D,20231121,000000,71.9,72.57,71.47,71.91,2119061,0
+HOLX.US,D,20231122,000000,72.39,72.89,72.12,72.18,1266465,0
+HOLX.US,D,20231124,000000,71.94,71.94,71.31,71.74,876597,0
+HOLX.US,D,20231127,000000,71.44,71.75,71.1,71.53,1515253,0
+HOLX.US,D,20231128,000000,71.24,71.24,69.77,69.87,2032248,0
+HOLX.US,D,20231129,000000,70.06,70.855,69.95,70.6,1841195,0
+HOLX.US,D,20231130,000000,70.73,71.335,70.31,71.3,3151662,0
+HOLX.US,D,20231201,000000,71.17,71.76,70.96,71.15,1344935,0
+HOLX.US,D,20231204,000000,70.73,71.3,70.05,70.58,2104302,0
+HOLX.US,D,20231205,000000,70.42,70.42,68.92,69.26,2062468,0
+HOLX.US,D,20231206,000000,69.58,69.79,68.92,69.11,1752923,0
+HOLX.US,D,20231207,000000,69.26,69.38,67.5921,69.22,2363544,0
+HOLX.US,D,20231208,000000,69.2,69.2,68.19,68.37,1672566,0
+HOLX.US,D,20231211,000000,68.37,69.215,68.15,68.68,1448726,0
+HOLX.US,D,20231212,000000,68.86,70.285,68.15,70,2091108,0
+HOLX.US,D,20231213,000000,70.04,71.03,69.36,71.03,1390254,0
+HOLX.US,D,20231214,000000,71.24,71.9632,70.66,71.09,2173781,0
+HOLX.US,D,20231215,000000,71.09,72.515,70.52,70.98,4656758,0
+HOLX.US,D,20231218,000000,71.26,71.52,70.53,71.01,1593104,0
+HOLX.US,D,20231219,000000,71.15,71.65,70.8285,71.15,1785440,0
+HOLX.US,D,20231220,000000,71.32,71.32,70.24,70.32,1375763,0
+HOLX.US,D,20231221,000000,70.67,71.405,70.67,71.07,1030155,0
+HOLX.US,D,20231222,000000,71.09,71.625,70.85,71.04,1391967,0
+HOLX.US,D,20231226,000000,71.07,71.47,70.8567,71.11,734542,0
+HOLX.US,D,20231227,000000,71.07,71.27,70.7005,70.94,1367199,0
+HOLX.US,D,20231228,000000,71.02,71.46,70.96,71.26,873105,0
+HOLX.US,D,20231229,000000,71.1,71.63,70.89,71.45,1122199,0
+HOLX.US,D,20240102,000000,71.04,72.61,70.53,72.46,2005112,0
+HOLX.US,D,20240103,000000,72.65,72.79,72.05,72.37,2911061,0
+HOLX.US,D,20240104,000000,72.27,73.07,72.18,72.87,2261210,0
+HOLX.US,D,20240105,000000,72.76,73.255,72.605,72.95,1793617,0
+HOLX.US,D,20240108,000000,73.23,73.23,70.73,71.33,2749237,0
+HOLX.US,D,20240109,000000,71,72.76,70.82,72.12,1991544,0
+HOLX.US,D,20240110,000000,72.29,72.29,71.12,71.83,1506236,0
+HOLX.US,D,20240111,000000,71.82,72.5,71.15,72.43,2123011,0
+HOLX.US,D,20240112,000000,72.82,72.88,72.32,72.75,1701435,0
+HOLX.US,D,20240116,000000,72.42,72.93,71.85,72.89,1760660,0
+HOLX.US,D,20240117,000000,72.59,73.63,72.4518,73.05,1275433,0
+HOLX.US,D,20240118,000000,72.95,73.82,72.77,73.55,1167001,0
+HOLX.US,D,20240119,000000,73.76,73.81,73,73.52,1193346,0
+HOLX.US,D,20240122,000000,73.52,74.37,73.52,74.04,1084790,0
+HOLX.US,D,20240123,000000,74.26,74.87,74.1,74.71,1440370,0
+HOLX.US,D,20240124,000000,74.9,74.98,73.98,74.09,1540457,0
+HOLX.US,D,20240125,000000,74.5,74.7,73.26,74.14,1713277,0
+HOLX.US,D,20240126,000000,74.45,74.89,74.29,74.41,1816157,0
+HOLX.US,D,20240129,000000,74.21,75.155,74.21,74.98,1571186,0
+HOLX.US,D,20240130,000000,75,75.26,74.67,74.93,1410821,0
+HOLX.US,D,20240131,000000,75.05,75.75,74.09,74.44,2461239,0
+HOLX.US,D,20240201,000000,74.45,74.695,73.42,74.41,1861260,0
+HOLX.US,D,20240202,000000,74.4,75.12,71.67,72.44,4242539,0
+HOLX.US,D,20240205,000000,72.15,72.665,71.25,72.04,2840356,0
+HOLX.US,D,20240206,000000,72.47,74.575,72.12,74.17,2697511,0
+HOLX.US,D,20240207,000000,74.55,74.6,73.61,73.85,2266938,0
+HOLX.US,D,20240208,000000,73.6,73.635,72.672,73.43,1886926,0
+HOLX.US,D,20240209,000000,73.61,74.15,73.09,73.44,1534541,0
+HOLX.US,D,20240212,000000,73.31,74.18,73.14,74.06,1571773,0
+HOLX.US,D,20240213,000000,73.81,74.54,72.815,73.27,1734958,0
+HOLX.US,D,20240214,000000,73.27,73.35,72.5,73.15,1766133,0
+HOLX.US,D,20240215,000000,73.52,73.93,73.17,73.8,2418666,0
+HOLX.US,D,20240216,000000,73.66,74.57,73.57,73.79,2947343,0
+HOLX.US,D,20240220,000000,73.69,74.81,73.66,74.58,1452544,0
+HOLX.US,D,20240221,000000,74.67,75.85,74.61,75.82,1970952,0
+HOLX.US,D,20240222,000000,75.64,76.5,75.53,75.88,1479522,0
+HOLX.US,D,20240223,000000,76.17,76.48,75.64,76.15,1417898,0
+HOLX.US,D,20240226,000000,75.75,76.1875,74.56,74.81,1657158,0
+HOLX.US,D,20240227,000000,74.83,75.5,74.44,75.36,1524602,0
+HOLX.US,D,20240228,000000,75.36,75.36,73.86,74.12,1866311,0
+HOLX.US,D,20240229,000000,74.41,74.5,73.155,73.8,2114742,0
+HOLX.US,D,20240301,000000,73.77,74.5,73.165,73.65,1358025,0
+HOLX.US,D,20240304,000000,73.27,74.84,73.05,74.6,1533089,0
+HOLX.US,D,20240305,000000,74.99,74.99,73.58,73.76,1410193,0
+HOLX.US,D,20240306,000000,73.89,76.22,73.89,75.2,1543938,0
+HOLX.US,D,20240307,000000,75.45,76.47,75.45,76.32,1573512,0
+HOLX.US,D,20240308,000000,76.21,77.14,76.0308,77.05,1417269,0
+HOLX.US,D,20240311,000000,76.93,77.04,75.81,76.33,1223561,0
+HOLX.US,D,20240312,000000,75.98,76.62,75.6,75.64,1586065,0
+HOLX.US,D,20240313,000000,75.86,76.79,75.73,76.33,1604545,0
+HOLX.US,D,20240314,000000,75.62,76.32,74.755,75.34,1877582,0
+HOLX.US,D,20240315,000000,74.63,75.96,74.47,75.91,5286988,0
+HOLX.US,D,20240318,000000,76.15,76.81,75.635,76.35,1500979,0
+HOLX.US,D,20240319,000000,76.53,76.53,75.71,76.31,2299394,0
+HOLX.US,D,20240320,000000,76.22,76.46,74.77,75.04,1264998,0
+HOLX.US,D,20240321,000000,75.04,75.71,74.8,75.52,1269797,0
+HOLX.US,D,20240322,000000,75.72,75.99,74.725,75.26,862212,0
+HOLX.US,D,20240325,000000,75.44,75.72,75.15,75.65,1435201,0
+HOLX.US,D,20240326,000000,75.64,76.375,75.22,76.17,2484138,0
+HOLX.US,D,20240327,000000,76.6,77.37,76.455,77.35,1270206,0
+HOLX.US,D,20240328,000000,77.47,78.16,77.09,77.96,1990262,0
+HOLX.US,D,20240401,000000,77.9,77.91,76.1,76.12,1405009,0
+HOLX.US,D,20240402,000000,76.12,76.21,75.66,76.08,1415409,0
+HOLX.US,D,20240403,000000,76.85,77.56,76.25,77.53,1661420,0
+HOLX.US,D,20240404,000000,78.49,79.22,77.21,77.28,1835920,0
+HOLX.US,D,20240405,000000,77.35,78,76.94,77.98,1485429,0
+HOLX.US,D,20240408,000000,77.65,78.165,77.25,77.38,1603200,0
+HOLX.US,D,20240409,000000,77.91,78.43,77.65,78.41,1336395,0
+HOLX.US,D,20240410,000000,77.8,78.345,77.27,77.61,1670312,0
+HOLX.US,D,20240411,000000,78.18,78.25,77.23,77.78,1657913,0
+HOLX.US,D,20240412,000000,77.51,77.82,76.87,77.33,1573811,0
+HOLX.US,D,20240415,000000,78.05,78.35,77.26,77.54,1605404,0
+HOLX.US,D,20240416,000000,77.82,78.04,75.1,75.11,1764609,0
+HOLX.US,D,20240417,000000,75.28,75.55,74.7,74.92,1697868,0
+HOLX.US,D,20240418,000000,74.97,75.35,74.53,75.1,1576803,0
+HOLX.US,D,20240419,000000,75.48,75.62,74.98,75.371,995167,0
+HOLX.US,D,20240422,000000,75.29,76.68,74.89,76.22,1516324,0
+HOLX.US,D,20240423,000000,76.54,77.81,76.12,77.19,1603280,0
+HOLX.US,D,20240424,000000,76.76,77.38,76.5,76.71,963154,0
+HOLX.US,D,20240425,000000,76.76,76.97,75.39,75.71,1190940,0
+HOLX.US,D,20240426,000000,75.23,76.61,75.14,75.98,919462,0
+HOLX.US,D,20240429,000000,76,76.975,75.98,76.63,799283,0
+HOLX.US,D,20240430,000000,76.36,76.51,75.62,75.77,1515878,0
+HOLX.US,D,20240501,000000,75.77,77.25,75.38,76.28,1423724,0
+HOLX.US,D,20240502,000000,76.53,76.7,75.13,75.91,1795905,0
+HOLX.US,D,20240503,000000,79.6,79.75,75.58,76.54,2069424,0
+HOLX.US,D,20240506,000000,76.61,76.91,75.75,75.93,1585120,0
+HOLX.US,D,20240507,000000,76.28,76.48,75.59,76.1,984581,0
+HOLX.US,D,20240508,000000,75.9,76.2,75.66,75.86,973729,0
+HOLX.US,D,20240509,000000,75.82,76.425,75.51,75.75,2037848,0
+HOLX.US,D,20240510,000000,75.64,75.99,75.01,75.14,1402648,0
+HOLX.US,D,20240513,000000,75.2,76.24,74.6401,75.57,1039454,0
+HOLX.US,D,20240514,000000,75.91,75.98,74.76,75.65,1286553,0
+HOLX.US,D,20240515,000000,75.73,76.44,74.81,74.86,1637741,0
+HOLX.US,D,20240516,000000,74.79,75.13,74.55,74.95,1749516,0
+HOLX.US,D,20240517,000000,75.03,75.285,74.12,75.02,1451370,0
+HOLX.US,D,20240520,000000,75.02,75.3,74.46,74.85,1027857,0
+HOLX.US,D,20240521,000000,74.85,75.02,74.29,74.55,897598,0
+HOLX.US,D,20240522,000000,74.53,75.22,74.39,74.81,1217141,0
+HOLX.US,D,20240523,000000,74.92,74.92,73.665,73.99,1314633,0
+HOLX.US,D,20240524,000000,74.13,74.22,73.72,73.8,1303244,0
+HOLX.US,D,20240528,000000,73.58,73.86,72.874,73.36,1217018,0
+HOLX.US,D,20240529,000000,72.64,72.96,72.29,72.39,1142328,0
+HOLX.US,D,20240530,000000,72.26,73.04,72.02,72.58,1568800,0
+HOLX.US,D,20240531,000000,72.82,73.81,72.395,73.78,2501317,0
+HOLX.US,D,20240603,000000,73.26,74.66,73.26,74.53,1065009,0
+HOLX.US,D,20240604,000000,74.53,74.85,73.77,74.65,1107186,0
+HOLX.US,D,20240605,000000,74.51,74.71,72.68,74.25,1371524,0
+HOLX.US,D,20240606,000000,73.91,75.15,73.68,74.78,1284135,0
+HOLX.US,D,20240607,000000,74.38,74.99,74,74.51,1186677,0
+HOLX.US,D,20240610,000000,74.03,74.36,73.76,73.97,878774,0
+HOLX.US,D,20240611,000000,73.67,73.67,72.69,72.9,1605389,0
+HOLX.US,D,20240612,000000,72.5,73.09,72.12,72.48,1459985,0
+HOLX.US,D,20240613,000000,71.81,72.21,71.53,72.14,1417248,0
+HOLX.US,D,20240614,000000,71.58,72.26,71.35,71.79,1033028,0
+HOLX.US,D,20240617,000000,71.32,71.77,71.12,71.43,1249842,0
+HOLX.US,D,20240618,000000,71.5,71.85,71.0615,71.47,1384234,0
+HOLX.US,D,20240620,000000,71.21,72.285,70.56,72.21,1050703,0
+HOLX.US,D,20240621,000000,72.36,73.37,71.81,73.07,2048929,0
+HOLX.US,D,20240624,000000,73.23,73.31,72.2,72.48,1000839,0
+HOLX.US,D,20240625,000000,72.32,72.53,71.085,71.65,942929,0
+HOLX.US,D,20240626,000000,71.44,72.38,71.09,72.27,973316,0
+HOLX.US,D,20240627,000000,72.46,74.25,72.05,74.21,2403054,0
+HOLX.US,D,20240628,000000,74.32,75.17,73.91,74.25,2782114,0
+HOLX.US,D,20240701,000000,74.15,75,73.74,74.1,1153347,0
+HOLX.US,D,20240702,000000,74.18,74.35,73.21,73.53,1663770,0
+HOLX.US,D,20240703,000000,73.25,73.55,72.7764,73.48,1201107,0
+HOLX.US,D,20240705,000000,73.47,74.15,72.9316,74.1,992462,0
+HOLX.US,D,20240708,000000,74.1,74.57,73.99,74.53,1169554,0
+HOLX.US,D,20240709,000000,74.53,74.76,73.79,74.75,1366442,0
+HOLX.US,D,20240710,000000,74.73,75.83,74.55,75.77,1295227,0
+HOLX.US,D,20240711,000000,75.86,76.75,75.815,76.49,1440377,0
+HOLX.US,D,20240712,000000,76.7,77.98,76.13,77.69,1694537,0
+HOLX.US,D,20240715,000000,77.41,78.115,77.16,77.34,1653157,0
+HOLX.US,D,20240716,000000,77.6,78.98,77.3,78.46,1492308,0
+HOLX.US,D,20240717,000000,78.67,80.38,78.52,78.89,2177366,0
+HOLX.US,D,20240718,000000,78.44,79.21,77.41,77.66,2332247,0
+HOLX.US,D,20240719,000000,78.2,78.59,77.475,78.11,1660498,0
+HOLX.US,D,20240722,000000,78.45,78.58,77.84,78.38,601500,0
+HOLX.US,D,20240723,000000,78.7,78.7,78.03,78.1,1606690,0
+HOLX.US,D,20240724,000000,78.26,79.21,78,78.34,1042199,0
+HOLX.US,D,20240725,000000,78.38,79.6,77.81,77.88,1391837,0
+HOLX.US,D,20240726,000000,77.83,79.4,77.69,78.63,1472174,0
+HOLX.US,D,20240729,000000,78.35,79.77,78.01,79.64,2196892,0
+HOLX.US,D,20240730,000000,79,82.65,77.8118,82.51,2820222,0
+HOLX.US,D,20240731,000000,82.45,82.645,80.725,81.61,3005532,0
+HOLX.US,D,20240801,000000,81.48,83.27,81.2,83.2,2646431,0
+HOLX.US,D,20240802,000000,83.3,84.15,82.55,83.64,1701105,0
+HOLX.US,D,20240805,000000,83.46,83.99,82.22,82.36,2365348,0
+HOLX.US,D,20240806,000000,82.02,83.76,81.8,82.45,1783091,0
+HOLX.US,D,20240807,000000,82.58,84.075,81.75,81.89,1954266,0
+HOLX.US,D,20240808,000000,81.92,83.6,81.55,83.39,1239381,0
+HOLX.US,D,20240809,000000,83.59,84.67,81.32,83.64,1729034,0
+HOLX.US,D,20240812,000000,83.57,83.75,81.5475,81.77,1696788,0
+HOLX.US,D,20240813,000000,81.76,82.33,81.28,81.55,1570581,0
+HOLX.US,D,20240814,000000,81.27,81.55,80.88,80.99,1877034,0
+HOLX.US,D,20240815,000000,81.11,81.38,79.86,80.55,2441960,0
+HOLX.US,D,20240816,000000,80.44,81.645,80.155,81.48,1447875,0
+HOLX.US,D,20240819,000000,81.64,81.72,81.04,81.35,1734136,0
+HOLX.US,D,20240820,000000,81.39,82.18,80.78,80.91,1425514,0
+HOLX.US,D,20240821,000000,81.01,81.11,79.845,80.02,1341034,0
+HOLX.US,D,20240822,000000,80.2,80.5,79.91,80.09,1727359,0
+HOLX.US,D,20240823,000000,80.09,80.32,79.83,80.25,1106135,0
+HOLX.US,D,20240826,000000,80.23,80.49,79.64,79.75,895242,0
+HOLX.US,D,20240827,000000,79.82,80.17,79.54,79.71,1258574,0
+HOLX.US,D,20240828,000000,79.9,80.6217,79.845,80.38,1141458,0
+HOLX.US,D,20240829,000000,80.59,80.85,80.31,80.76,1176838,0
+HOLX.US,D,20240830,000000,80.78,81.33,80.35,81.24,1206444,0
+HOLX.US,D,20240903,000000,81.24,82.44,81.01,82.16,1356750,0
+HOLX.US,D,20240904,000000,82.19,83.01,80.99,81.62,1252589,0
+HOLX.US,D,20240905,000000,81.5,81.59,80.29,80.99,913654,0
+HOLX.US,D,20240906,000000,81.1,81.9,80.885,81.57,888036,0
+HOLX.US,D,20240909,000000,81.6,83.08,81.54,82.69,1244546,0
+HOLX.US,D,20240910,000000,82.83,82.83,81.28,81.96,1238579,0
+HOLX.US,D,20240911,000000,81.37,81.37,79.1595,80.01,1590576,0
+HOLX.US,D,20240912,000000,80.03,80.48,79.32,80.42,958882,0
+HOLX.US,D,20240913,000000,80.32,81.505,80.12,81.15,1442155,0
+HOLX.US,D,20240916,000000,81.92,82.76,81.245,82.7,1424960,0
+HOLX.US,D,20240917,000000,82.37,83.09,81.615,82,2009832,0
+HOLX.US,D,20240918,000000,81.39,82.18,81.18,81.72,1036753,0
+HOLX.US,D,20240919,000000,82.09,82.65,81.87,82.4,1407075,0
+HOLX.US,D,20240920,000000,82.19,82.21,80.85,81.39,2533498,0
+HOLX.US,D,20240923,000000,81.68,81.705,81.18,81.46,680382,0
+HOLX.US,D,20240924,000000,81.28,81.535,80.5833,81.21,974023,0
+HOLX.US,D,20240925,000000,81.33,81.48,79.355,79.86,1714594,0
+HOLX.US,D,20240926,000000,79.75,80.52,79.395,80.1,1828936,0
+HOLX.US,D,20240927,000000,80.66,81.855,80.36,80.82,855278,0
+HOLX.US,D,20240930,000000,80.82,81.53,80.13,81.46,1055557,0
+HOLX.US,D,20241001,000000,81.02,81.24,79.98,80.56,959361,0
+HOLX.US,D,20241002,000000,80.06,80.53,79.26,79.77,1691609,0
+HOLX.US,D,20241003,000000,79.47,79.94,79.14,79.22,2560798,0
+HOLX.US,D,20241004,000000,79.7,80.36,79.38,80.24,1245584,0
+HOLX.US,D,20241007,000000,80.285,80.34,79.85,79.88,1334809,0
+HOLX.US,D,20241008,000000,79.96,80.525,79.95,80.26,1123467,0
+HOLX.US,D,20241009,000000,79.59,80.62,79.14,80.12,921813,0
+HOLX.US,D,20241010,000000,79.84,80.075,79.31,79.92,1704844,0
+HOLX.US,D,20241011,000000,80.36,80.54,79.53,79.81,1531225,0
+HOLX.US,D,20241014,000000,79.97,81.67,79.965,81.62,866393,0
+HOLX.US,D,20241015,000000,81.58,82.86,81.45,81.66,1546675,0
+HOLX.US,D,20241016,000000,81.66,82.22,81.3,81.94,1296220,0
+HOLX.US,D,20241017,000000,81.5,81.99,80.02,80.47,1958348,0
+HOLX.US,D,20241018,000000,80.54,81.6,80.085,81.57,1099172,0
+HOLX.US,D,20241021,000000,81.18,81.34,80.42,81.15,1368011,0
+HOLX.US,D,20241022,000000,81.12,81.765,80.33,81.58,1493515,0
+HOLX.US,D,20241023,000000,81.38,81.59,80.8,81.35,1173798,0
+HOLX.US,D,20241024,000000,81.5,81.81,80.845,80.91,898941,0
+HOLX.US,D,20241025,000000,81.03,81.17,79.43,80.83,1318290,0
+HOLX.US,D,20241028,000000,81.19,81.77,80.45,80.46,1163444,0
+HOLX.US,D,20241029,000000,80.48,81.4825,80.48,80.83,1267055,0
+HOLX.US,D,20241030,000000,80.46,81.37,80.37,81.15,924070,0
+HOLX.US,D,20241031,000000,80.88,81.58,80.64,80.87,1564939,0
+HOLX.US,D,20241101,000000,80.99,83.05,80.88,82.33,1955998,0
+HOLX.US,D,20241104,000000,82.8,84.39,82.655,83.72,3329339,0
+HOLX.US,D,20241105,000000,79.98,81.135,77.5,78.8,3451529,0
+HOLX.US,D,20241106,000000,81.13,81.13,78.93,80.49,2464389,0
+HOLX.US,D,20241107,000000,80.6,80.75,78.915,79.29,1466449,0
+HOLX.US,D,20241108,000000,79.28,79.66,77.93,78.76,1220706,0
+HOLX.US,D,20241111,000000,78.78,80.09,78.77,79.39,1283354,0
+HOLX.US,D,20241112,000000,79.11,80.02,78.635,79.76,1974743,0
+HOLX.US,D,20241113,000000,79.76,80.21,78.735,79.18,1433338,0
+HOLX.US,D,20241114,000000,78.36,79.23,77.415,77.54,1657418,0
+HOLX.US,D,20241115,000000,77.63,78.8,77.46,78.6,1834908,0
+HOLX.US,D,20241118,000000,78.42,79.23,78.09,78.79,1032828,0
+HOLX.US,D,20241119,000000,78.24,79.27,78.01,78.57,1574855,0
+HOLX.US,D,20241120,000000,78.28,78.49,77.6,78.04,1299669,0
+HOLX.US,D,20241121,000000,78.18,79.04,77.48,78.72,1438377,0
+HOLX.US,D,20241122,000000,78.95,79.3,78.525,78.97,1258491,0
+HOLX.US,D,20241125,000000,79.29,80.07,79.26,79.73,2904476,0
+HOLX.US,D,20241126,000000,80,80.18,78.59,79,1985291,0
+HOLX.US,D,20241127,000000,79,79.69,78.7,79.44,1596505,0
+HOLX.US,D,20241129,000000,79.4,79.71,79.195,79.5,954461,0
+HOLX.US,D,20241202,000000,79.24,79.34,78.04,79,1611278,0
+HOLX.US,D,20241203,000000,78.98,78.98,77.38,77.47,2598646,0
+HOLX.US,D,20241204,000000,77.96,77.96,76.28,76.87,2094084,0
+HOLX.US,D,20241205,000000,76.71,76.85,75.61,76,1630306,0
+HOLX.US,D,20241206,000000,75.98,76.42,75.22,75.34,1356781,0
+HOLX.US,D,20241209,000000,75.84,76.245,74.44,75.79,2326179,0
+HOLX.US,D,20241210,000000,75.47,80.31,74.915,76.83,3995615,0
+HOLX.US,D,20241211,000000,76.31,77.32,74.71,75.53,3159135,0
+HOLX.US,D,20241212,000000,75.81,76.29,75,75.09,2839505,0
+HOLX.US,D,20241213,000000,74.76,75.3,73.5,73.65,2553425,0
+HOLX.US,D,20241216,000000,73.19,73.92,72.22,72.44,2551895,0
+HOLX.US,D,20241217,000000,72.49,74.02,72.05,72.26,2691379,0
+HOLX.US,D,20241218,000000,72.02,72.67,71.43,71.47,3110757,0
+HOLX.US,D,20241219,000000,71.24,72.16,70.69,70.76,2344407,0
+HOLX.US,D,20241220,000000,70.7,71.95,70.36,71.65,8613766,0
+HOLX.US,D,20241223,000000,71.22,72.55,70.915,72.5,2831032,0
+HOLX.US,D,20241224,000000,72.31,72.77,72,72.68,879752,0
+HOLX.US,D,20241226,000000,72.48,72.915,72.31,72.72,1349944,0
+HOLX.US,D,20241227,000000,72.26,72.9,72.11,72.6,1039274,0
+HOLX.US,D,20241230,000000,72.18,72.59,71.33,72.27,1797523,0
+HOLX.US,D,20241231,000000,72.34,72.75,71.7,72.09,1444657,0
+HOLX.US,D,20250102,000000,72.41,72.73,71.54,71.74,1164031,0
+HOLX.US,D,20250103,000000,71.77,73.47,71.26,73.19,2059059,0
+HOLX.US,D,20250106,000000,73.07,74.5,72.81,73.77,2262620,0
+HOLX.US,D,20250107,000000,73.82,74.24,72.37,72.69,1790567,0
+HOLX.US,D,20250108,000000,72.92,73.47,71.96,72.74,2448121,0
+HOLX.US,D,20250110,000000,72.09,72.315,71.19,71.7,2147897,0
+HOLX.US,D,20250113,000000,72.99,72.99,69.46,70.29,3100721,0
+HOLX.US,D,20250114,000000,70,70.77,69.8,70.2,2615840,0
+HOLX.US,D,20250115,000000,69.97,70.63,68.61,68.75,3959750,0
+HOLX.US,D,20250116,000000,68.77,70.12,68.73,69.97,3067947,0
+HOLX.US,D,20250117,000000,70.16,70.405,69.72,69.73,6395055,0
+HOLX.US,D,20250121,000000,69.98,70.97,69.975,70.37,2582855,0
+HOLX.US,D,20250122,000000,69.99,71.265,69.6508,71.19,1975748,0
+HOLX.US,D,20250123,000000,71.42,71.77,69.87,70.7,1901639,0
+HOLX.US,D,20250124,000000,70.45,71.53,70.255,71.02,1917859,0
+HOLX.US,D,20250127,000000,72.47,72.85,71.965,72.75,1889698,0
+HOLX.US,D,20250128,000000,72.62,73.04,71.72,71.77,1139952,0
+HOLX.US,D,20250129,000000,71.37,71.82,70.78,71.41,1613656,0
+HOLX.US,D,20250130,000000,71.59,72.655,70.925,72.17,1209316,0
+HOLX.US,D,20250131,000000,71.81,72.73,71.81,72.14,1675400,0
+HOLX.US,D,20250203,000000,70.45,72.21,70.04,71.72,1627614,0
+HOLX.US,D,20250204,000000,71.57,72.3,71.51,71.58,1416186,0
+HOLX.US,D,20250205,000000,71.84,73.07,71.54,72.8,2779289,0
+HOLX.US,D,20250206,000000,68,68.5,64.87,65.45,8155996,0
+HOLX.US,D,20250207,000000,65.75,66.07,63.875,64.58,3846395,0
+HOLX.US,D,20250210,000000,64.77,65.53,63.62,65.24,3020067,0
+HOLX.US,D,20250211,000000,64.74,65.63,64.19,64.47,2107351,0
+HOLX.US,D,20250212,000000,64.17,64.28,63.45,63.53,2008332,0
+HOLX.US,D,20250213,000000,63.67,64.65,63.39,63.62,1940048,0
+HOLX.US,D,20250214,000000,63.92,64.3,62.941,63.24,2320043,0
+HOLX.US,D,20250218,000000,62.94,64.4,62.695,63.93,1969451,0
+HOLX.US,D,20250219,000000,63.67,64.55,63.67,64.2,1816067,0
+HOLX.US,D,20250220,000000,64.3,65.18,64.15,64.32,1953746,0
+HOLX.US,D,20250221,000000,64.2,64.7,63.76,64.49,2212653,0
+HOLX.US,D,20250224,000000,64.4,65.65,64.28,65.015,1908114,0
+HOLX.US,D,20250225,000000,64.97,65.44,64.74,65.23,1652248,0
+HOLX.US,D,20250226,000000,64.97,65.165,64.1,64.36,1164615,0
+HOLX.US,D,20250227,000000,63.54,64.28,63.15,63.21,1255660,0
+HOLX.US,D,20250228,000000,63.35,64.02,62.79,63.39,2628384,0
+HOLX.US,D,20250303,000000,63.29,63.92,62.96,63.27,2019101,0
+HOLX.US,D,20250304,000000,63.13,63.46,62.275,62.3,1959708,0
+HOLX.US,D,20250305,000000,61.86,62.66,61.7001,62.08,1870965,0
+HOLX.US,D,20250306,000000,61.91,62.87,61.7,62.5,2030618,0
+HOLX.US,D,20250307,000000,62.5,64.82,62.2,64.54,3005465,0
+HOLX.US,D,20250310,000000,64.64,66.5,64.13,65.62,2912646,0
+HOLX.US,D,20250311,000000,65.62,65.62,62.48,62.59,2330971,0
+HOLX.US,D,20250312,000000,62.19,62.405,60.63,61.1,2443713,0
+HOLX.US,D,20250313,000000,61.02,61.52,60.335,60.7,2339041,0
+HOLX.US,D,20250314,000000,60.59,61.13,60.3367,60.71,2516114,0
+HOLX.US,D,20250317,000000,60.52,62,60.52,61.82,2623436,0
+HOLX.US,D,20250318,000000,61.89,62.85,61.2,61.98,3766530,0
+HOLX.US,D,20250319,000000,61.98,62.285,60.98,61.47,3268519,0
+HOLX.US,D,20250320,000000,61.3,61.62,60.54,61.01,3116062,0
+HOLX.US,D,20250321,000000,60.98,61.485,60.4,61.47,7416539,0
+HOLX.US,D,20250324,000000,62.1,62.125,61.58,61.89,2689977,0
+HOLX.US,D,20250325,000000,61.91,62.085,60.36,60.8,2378150,0
+HOLX.US,D,20250326,000000,60.87,61.88,60.54,61.48,1465953,0
+HOLX.US,D,20250327,000000,61.55,62.565,61.41,62.32,1303646,0
+HOLX.US,D,20250328,000000,62.16,62.33,61.22,61.32,1110999,0
+HOLX.US,D,20250331,000000,61.36,62.18,61.05,61.77,2036389,0
+HOLX.US,D,20250401,000000,61.74,61.87,60.86,61.38,1518374,0
+HOLX.US,D,20250402,000000,60.91,61.04,60.03,60.56,1342926,0
+HOLX.US,D,20250403,000000,60.28,61.87,59.06,61.69,4596048,0
+HOLX.US,D,20250404,000000,61,63,60.37,60.86,6509048,0
+HOLX.US,D,20250407,000000,60.49,62.225,59.6,61.27,4721286,0
+HOLX.US,D,20250408,000000,62.05,62.41,57.48,58.46,6943913,0
+HOLX.US,D,20250409,000000,57.58,60.88,57.38,59.31,4497521,0
+HOLX.US,D,20250410,000000,58.63,58.74,56.505,57.16,4640888,0
+HOLX.US,D,20250411,000000,57.16,58.22,56.27,57.85,4235273,0
+HOLX.US,D,20250414,000000,58.37,59.02,57.675,58.84,4435720,0
+HOLX.US,D,20250415,000000,58.82,58.875,57.64,57.86,2061471,0
+HOLX.US,D,20250416,000000,57.95,58.285,56.05,56.5,3256999,0
+HOLX.US,D,20250417,000000,56.27,57.75,55.89,57.56,6818925,0
+HOLX.US,D,20250421,000000,57.46,57.46,56.39,56.94,2068316,0
+HOLX.US,D,20250422,000000,57.34,58.28,57.305,58.19,1849991,0
+HOLX.US,D,20250423,000000,58.99,59.5,57.86,58.15,2387437,0
+HOLX.US,D,20250424,000000,58.47,58.605,57.745,58.29,2254509,0
+HOLX.US,D,20250425,000000,58.3,58.34,57.28,58.02,1814362,0
+HOLX.US,D,20250428,000000,58.39,58.49,57.68,58.08,1579271,0
+HOLX.US,D,20250429,000000,58.01,58.59,57.6,58.36,1552012,0
+HOLX.US,D,20250430,000000,58.57,58.57,57.56,58.2,2877893,0
+HOLX.US,D,20250501,000000,57.54,57.93,56.955,57.28,2512222,0
+HOLX.US,D,20250502,000000,55.31,55.62,52.12,54.16,7843428,0
+HOLX.US,D,20250505,000000,54.335,54.335,52.69,52.73,3988579,0
+HOLX.US,D,20250506,000000,52.22,53.25,51.9,53.11,3637374,0
+HOLX.US,D,20250507,000000,53.15,57.51,52.81,55.43,12757664,0
+HOLX.US,D,20250508,000000,55.43,56.24,54.865,56.18,5038082,0
+HOLX.US,D,20250509,000000,56.3,56.82,55.965,56.75,3259169,0
+HOLX.US,D,20250512,000000,58.02,59.02,57.815,58.81,2769978,0
+HOLX.US,D,20250513,000000,58.54,58.67,57.0001,57.12,3367289,0
+HOLX.US,D,20250514,000000,57.19,57.19,55.15,55.36,3605633,0
+HOLX.US,D,20250515,000000,55.53,55.86,54.84,55.74,3092993,0
+HOLX.US,D,20250516,000000,55.75,56.81,55.35,56.79,2768388,0
+HOLX.US,D,20250519,000000,56.45,56.72,56.1,56.43,1636912,0
+HOLX.US,D,20250520,000000,56.32,56.78,55.995,56.47,1897878,0
+HOLX.US,D,20250521,000000,56.14,56.37,54.76,54.82,2714909,0
+HOLX.US,D,20250522,000000,54.58,54.92,54.15,54.48,1793890,0
+HOLX.US,D,20250523,000000,54.04,54.44,53.62,54.28,2268541,0
+HOLX.US,D,20250527,000000,54.89,68.25,54.52,62.17,19388751,0
+HOLX.US,D,20250528,000000,61.92,64.74,61.68,63.71,8762693,0
+HOLX.US,D,20250529,000000,63.49,63.73,62.88,62.92,3696780,0
+HOLX.US,D,20250530,000000,62.75,62.92,61.85,62.17,5375421,0
+HOLX.US,D,20250602,000000,61.76,62.47,61.28,62.01,2584545,0
+HOLX.US,D,20250603,000000,62.05,64.1519,61.52,63.04,3059106,0
+HOLX.US,D,20250604,000000,63.31,63.84,62.4925,62.57,2491092,0
+HOLX.US,D,20250605,000000,62.72,63.69,62.2249,63.07,2435121,0
+HOLX.US,D,20250606,000000,63.51,64.6,63.2,64.33,2267876,0
+HOLX.US,D,20250609,000000,64.43,64.97,63.92,64.57,2234230,0
+HOLX.US,D,20250610,000000,64.69,65.4,64.3,65.14,2631591,0
+HOLX.US,D,20250611,000000,64.97,65.72,64.2,64.58,2740611,0
+HOLX.US,D,20250612,000000,64.48,65.5,64.19,65.22,1732424,0
+HOLX.US,D,20250613,000000,64.51,65.48,64.41,64.75,2309387,0
+HOLX.US,D,20250616,000000,64.7,65.405,64,65.18,1926001,0
+HOLX.US,D,20250617,000000,64.74,65.125,63.96,64.14,3116250,0
+HOLX.US,D,20250618,000000,64.3,64.92,63.76,63.97,3239813,0
+HOLX.US,D,20250620,000000,64.42,64.95,63.83,64.48,5573110,0
+HOLX.US,D,20250623,000000,64.11,64.655,63.77,64.43,3148486,0
+HOLX.US,D,20250624,000000,64.25,64.94,63.68,64.83,2236845,0
+HOLX.US,D,20250625,000000,64.64,64.75,63.81,64.27,2015098,0
+HOLX.US,D,20250626,000000,64.63,65.2,63.68,65.11,2404771,0
+HOLX.US,D,20250627,000000,65.05,67,64.77,65.01,3320131,0
+HOLX.US,D,20250630,000000,64.94,65.39,64.74,65.16,1590544,0
+HOLX.US,D,20250701,000000,64.86,66.65,64.59,65.33,2165228,0
+HOLX.US,D,20250702,000000,64.99,65.52,64.56,65.3,2282395,0
+HOLX.US,D,20250703,000000,65.3,65.3,64.49,64.78,1233581,0
+HOLX.US,D,20250707,000000,64.76,64.95,64.0498,64.37,1815112,0
+HOLX.US,D,20250708,000000,64.17,65.2,64.17,64.9,2280164,0
+HOLX.US,D,20250709,000000,65.8,66.43,64.68,65.85,2115322,0
+HOLX.US,D,20250710,000000,65.58,67.055,65.346,66.85,2086871,0
+HOLX.US,D,20250711,000000,66.7,66.915,65.625,65.72,1776765,0
+HOLX.US,D,20250714,000000,65.37,65.815,64.54,64.62,1694091,0
+HOLX.US,D,20250715,000000,64.51,64.805,63.22,63.26,1727239,0
+HOLX.US,D,20250716,000000,63.51,64.17,63.435,63.86,1454215,0
+HOLX.US,D,20250717,000000,63.72,64.145,63.39,64.02,1516492,0
+HOLX.US,D,20250718,000000,64.58,64.64,63.61,63.99,1582099,0
+HOLX.US,D,20250721,000000,63.98,64.52,63.58,63.69,2326937,0
+HOLX.US,D,20250722,000000,64.03,65.59,63.92,65.37,1957949,0
+HOLX.US,D,20250723,000000,65.55,66.05,65,65.95,1441527,0
+HOLX.US,D,20250724,000000,65.9,66.525,65.555,66.1,1540373,0
+HOLX.US,D,20250725,000000,66.36,66.96,65.61,66.5,1116538,0
+HOLX.US,D,20250728,000000,66.18,66.45,65.59,65.69,1959245,0
+HOLX.US,D,20250729,000000,65.7,66.25,65.17,66.04,1663774,0
+HOLX.US,D,20250730,000000,65.73,66.2,64.78,64.98,2750659,0
+HOLX.US,D,20250731,000000,66.45,67.52,65.05,66.82,3187978,0
+HOLX.US,D,20250801,000000,66.35,67.26,65.35,67.16,1874049,0
+HOLX.US,D,20250804,000000,67.16,67.985,66.8068,67.91,1223968,0
+HOLX.US,D,20250805,000000,68,68.12,67.15,67.82,1140451,0
+HOLX.US,D,20250806,000000,69.07,69.07,66.86,66.89,1897538,0
+HOLX.US,D,20250807,000000,67.34,67.96,66.78,67.93,1311740,0
+HOLX.US,D,20250808,000000,68,68.335,67.67,68.06,1889601,0
+HOLX.US,D,20250811,000000,68.13,68.5,67.47,67.99,1173272,0
+HOLX.US,D,20250812,000000,67.89,68.08,67.385,67.95,1162193,0
+HOLX.US,D,20250813,000000,67.85,69.13,67.77,68.98,1747081,0
+HOLX.US,D,20250814,000000,68.94,68.94,67.69,68.06,1813623,0
+HOLX.US,D,20250815,000000,68.3,68.54,67.62,67.81,4294477,0
+HOLX.US,D,20250818,000000,69.03,69.03,67.25,67.27,2084246,0
+HOLX.US,D,20250819,000000,67.19,68.41,67.05,67.82,1416144,0
+HOLX.US,D,20250820,000000,68.03,68.79,67.74,68.76,1890938,0
+HOLX.US,D,20250821,000000,68.2,68.43,67.135,67.17,1440635,0
+HOLX.US,D,20250822,000000,67.7,68.475,66.67,68.26,1545907,0
+HOLX.US,D,20250825,000000,68,68.26,67.09,67.13,1314277,0
+HOLX.US,D,20250826,000000,67,67.22,66.33,66.63,3038660,0
+HOLX.US,D,20250827,000000,66.73,66.975,66.33,66.73,1010871,0
+HOLX.US,D,20250828,000000,66.5,66.73,65.83,66.62,1157555,0
+HOLX.US,D,20250829,000000,66.74,67.19,66.62,67.12,1080191,0
+HOLX.US,D,20250902,000000,66.87,67.48,66.5,66.61,916749,0
+HOLX.US,D,20250903,000000,66.27,66.64,65.43,66.24,1411645,0
+HOLX.US,D,20250904,000000,66.25,66.4,65.09,66.39,1633745,0
+HOLX.US,D,20250905,000000,66.36,67.55,66.0743,66.76,1270261,0
+HOLX.US,D,20250908,000000,66.95,66.95,65.58,66.54,1186542,0
+HOLX.US,D,20250909,000000,66.44,66.97,66.2,66.72,1187004,0
+HOLX.US,D,20250910,000000,66.68,66.755,65.369,65.505,830087,0
+HOLX.US,D,20250911,000000,65.66,66.58,65.5301,66.38,1194265,0
+HOLX.US,D,20250912,000000,66.05,66.245,64.375,64.45,1005460,0
+HOLX.US,D,20250915,000000,64.45,64.76,63.75,63.8,1276173,0
+HOLX.US,D,20250916,000000,63.91,64.215,63.1923,63.33,1690692,0
+HOLX.US,D,20250917,000000,63.74,70.9,63.6,68.2,6930165,0
+HOLX.US,D,20250918,000000,66.75,68.32,65.56,68.27,5579492,0
+HOLX.US,D,20250919,000000,68.98,68.98,64,66.33,8515126,0
+HOLX.US,D,20250922,000000,66.3,67.62,65.5,67.29,2054414,0
+HOLX.US,D,20250923,000000,66.84,68.37,66.57,67.64,1896952,0
+HOLX.US,D,20250924,000000,67.45,67.98,66.37,66.4,1360528,0
+HOLX.US,D,20250925,000000,66.4,66.47,65.1,65.79,1470029,0
+HOLX.US,D,20250926,000000,65.95,67.43,65.87,67.21,1569886,0
+HOLX.US,D,20250929,000000,67.51,67.51,66.32,67.15,1605413,0
+HOLX.US,D,20250930,000000,66.95,67.64,66.89,67.49,1477230,0
+HOLX.US,D,20251001,000000,67.7,68.5,66.64,67.04,2240702,0
+HOLX.US,D,20251002,000000,66.86,68,66.32,67.91,1768706,0
+HOLX.US,D,20251003,000000,67.92,69.13,67.5543,68.22,1158395,0
+HOLX.US,D,20251006,000000,68.22,68.22,66.94,67.34,1083268,0
+HOLX.US,D,20251007,000000,68.26,68.45,67.1,67.73,1160895,0
+HOLX.US,D,20251008,000000,67.62,68.375,67.145,68.34,1116657,0
+HOLX.US,D,20251009,000000,68.4,68.815,67.95,68.62,1047805,0
+HOLX.US,D,20251010,000000,68.58,68.98,67.02,67.76,1706268,0
+HOLX.US,D,20251013,000000,67.14,67.99,65.41,65.51,2108835,0
+HOLX.US,D,20251014,000000,65.49,66.29,65,65.92,1022768,0
+HOLX.US,D,20251015,000000,65.56,67.07,65.1201,67,1477425,0
+HOLX.US,D,20251016,000000,67.75,69.98,67.75,68.5,2851953,0
+HOLX.US,D,20251017,000000,68.6,70.165,68.6,69.85,2871914,0
+HOLX.US,D,20251020,000000,73.07,73.09,71.49,71.87,3703238,0
+HOLX.US,D,20251021,000000,74.63,74.71,73.96,73.98,22349348,0
+HOLX.US,D,20251022,000000,74.05,74.225,73.88,73.93,11159459,0
+HOLX.US,D,20251023,000000,73.91,74.03,73.86,73.89,6854663,0
+HOLX.US,D,20251024,000000,73.91,74.105,73.87,73.99,5163328,0
+HOLX.US,D,20251027,000000,74.05,74.18,73.945,73.95,3104676,0
+HOLX.US,D,20251028,000000,73.97,74.1,73.85,74.01,3334762,0
+HOLX.US,D,20251029,000000,73.99,74.09,73.88,73.98,5002087,0
+HOLX.US,D,20251030,000000,73.96,74.06,73.87,73.93,5251737,0
+HOLX.US,D,20251031,000000,73.94,73.995,73.855,73.91,2825138,0
+HOLX.US,D,20251103,000000,73.92,74.225,73.86,74.06,3421718,0
+HOLX.US,D,20251104,000000,74.1,74.255,73.96,74.11,4258327,0
+HOLX.US,D,20251105,000000,74.2,74.275,74.04,74.23,3799240,0
+HOLX.US,D,20251106,000000,74.18,74.24,74.11,74.15,4162779,0
+HOLX.US,D,20251107,000000,74.17,74.19,74.07,74.1,4739604,0
+HOLX.US,D,20251110,000000,74.12,74.415,74.08,74.3,2146867,0
+HOLX.US,D,20251111,000000,74.45,74.655,74.34,74.6,1722479,0
+HOLX.US,D,20251112,000000,74.45,74.66,74.45,74.56,2057438,0
+HOLX.US,D,20251113,000000,74.56,74.615,74.25,74.26,2880691,0
+HOLX.US,D,20251114,000000,74.26,74.36,74.09,74.15,5298045,0
+HOLX.US,D,20251117,000000,74.17,74.27,74.12,74.14,4530192,0
+HOLX.US,D,20251118,000000,74.17,74.2,74.11,74.11,3310480,0
+HOLX.US,D,20251119,000000,74.15,74.23,74.1,74.17,3020520,0
+HOLX.US,D,20251120,000000,74.22,74.245,74.1,74.12,3418148,0
+HOLX.US,D,20251121,000000,74.14,74.41,74.12,74.36,3791967,0
+HOLX.US,D,20251124,000000,74.27,74.8598,74.202,74.76,4956834,0
+HOLX.US,D,20251125,000000,74.7,74.98,74.625,74.88,3572657,0
+HOLX.US,D,20251126,000000,74.7,74.92,74.685,74.8,2528513,0
+HOLX.US,D,20251128,000000,74.75,75.03,74.75,74.97,1030032,0
+HOLX.US,D,20251201,000000,74.82,75.06,74.76,74.84,2002615,0
+HOLX.US,D,20251202,000000,74.96,74.98,74.8,74.82,1984956,0
+HOLX.US,D,20251203,000000,74.85,75.1,74.85,75.01,1263313,0
+HOLX.US,D,20251204,000000,75,75.12,74.55,74.86,3630450,0
+HOLX.US,D,20251205,000000,75,75.095,74.82,74.97,1730777,0
+HOLX.US,D,20251208,000000,75,75,74.645,74.85,1932755,0
+HOLX.US,D,20251209,000000,74.85,75.005,74.81,74.89,1873716,0
+HOLX.US,D,20251210,000000,74.86,75.05,74.83,74.83,2098966,0
+HOLX.US,D,20251211,000000,74.95,74.95,74.77,74.83,4932599,0
+HOLX.US,D,20251212,000000,74.95,75.045,74.87,75,2129289,0
+HOLX.US,D,20251215,000000,75.03,75.34,75.03,75.19,5282858,0
+HOLX.US,D,20251216,000000,75.06,75.18,74.99,75.02,3691939,0
+HOLX.US,D,20251217,000000,75.06,75.19,74.91,74.93,5152725,0
+HOLX.US,D,20251218,000000,75.07,75.08,74.89,74.94,3068832,0
+HOLX.US,D,20251219,000000,75,75,74.88,74.95,5743465,0
+HOLX.US,D,20251222,000000,74.95,75.005,74.905,74.91,1450015,0
+HOLX.US,D,20251223,000000,74.95,75.03,74.85,74.87,1233274,0
+HOLX.US,D,20251224,000000,74.58,74.6184,74.19,74.5,5893671,0
+HOLX.US,D,20251226,000000,74.5,74.56,74.41,74.5,1677593,0
+HOLX.US,D,20251229,000000,74.5,74.6,74.46,74.51,1320173,0
+HOLX.US,D,20251230,000000,74.51,74.555,74.46,74.54,1785794,0
+HOLX.US,D,20251231,000000,74.52,74.57,74.49,74.49,1587239,0
+HOLX.US,D,20260102,000000,74.55,74.6,74.49,74.56,1311326,0
+HOLX.US,D,20260105,000000,74.52,74.89,74.51,74.75,3299340,0
+HOLX.US,D,20260106,000000,74.78,75.09,74.77,74.91,2960056,0
+HOLX.US,D,20260107,000000,74.85,74.96,74.85,74.96,1326673,0
+HOLX.US,D,20260108,000000,74.9,75.05,74.715,74.88,2565904,0
+HOLX.US,D,20260109,000000,74.8,74.99,74.79,74.87,1898890,0
+HOLX.US,D,20260112,000000,74.87,74.885,74.81,74.86,1516409,0
+HOLX.US,D,20260113,000000,74.86,74.99,74.84,74.87,1511656,0
+HOLX.US,D,20260114,000000,74.9,75.17,74.9,75.16,3490689,0
+HOLX.US,D,20260115,000000,75.02,75.127,74.99,75.02,2359994,0
+HOLX.US,D,20260116,000000,75,75.16,74.905,74.98,4149871,0
+HOLX.US,D,20260120,000000,74.92,75.13,74.86,75.11,2412508,0
+HOLX.US,D,20260121,000000,75.12,75.225,74.975,75.14,1402237,0
+HOLX.US,D,20260122,000000,75.21,75.305,75.04,75.11,1730337,0
+HOLX.US,D,20260123,000000,75.12,75.17,75,75.05,2023536,0
+HOLX.US,D,20260126,000000,75.06,75.24,75.06,75.19,974578,0
+HOLX.US,D,20260127,000000,75.14,75.36,74.91,75.2,4476242,0
+HOLX.US,D,20260128,000000,75.19,75.21,75.07,75.1,1960704,0
+HOLX.US,D,20260129,000000,75.14,75.2,74.9,74.98,4116305,0
+HOLX.US,D,20260130,000000,75.01,75.07,74.8,74.93,2642031,0
+HOLX.US,D,20260202,000000,74.93,75,74.71,74.74,3354462,0
+HOLX.US,D,20260203,000000,74.71,74.89,74.61,74.63,4076135,0
+HOLX.US,D,20260204,000000,74.67,74.815,74.5,74.59,3623599,0
+HOLX.US,D,20260205,000000,74.7,74.99,74.67,74.7,3377821,0
+HOLX.US,D,20260206,000000,74.81,74.97,74.81,74.81,3099910,0
+HOLX.US,D,20260209,000000,74.84,75.03,74.8383,75.02,1803848,0
+HOLX.US,D,20260210,000000,75.16,75.255,75.1,75.15,1792530,0
+HOLX.US,D,20260211,000000,75.18,75.26,75.06,75.09,1622419,0
+HOLX.US,D,20260212,000000,75.17,75.215,74.885,74.91,2813682,0
+HOLX.US,D,20260213,000000,74.93,75.1,74.93,75.04,2282636,0
+HOLX.US,D,20260217,000000,75.16,75.29,75.05,75.15,2783768,0
+HOLX.US,D,20260218,000000,75.115,75.265,75.1,75.2,3268734,0
diff --git a/daily/us/nasdaq stocks/1/hovrw.us.txt b/daily/us/nasdaq stocks/1/hovrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8cbca06dfe33afb0441b0223fe59901bed1819cc
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hovrw.us.txt	
@@ -0,0 +1,622 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HOVRW.US,D,20230405,000000,0.08,0.08,0.06,0.06,485400,0
+HOVRW.US,D,20230406,000000,0.06,0.06,0.06,0.06,600,0
+HOVRW.US,D,20230410,000000,0.07,0.07,0.06,0.06,7000,0
+HOVRW.US,D,20230411,000000,0.06,0.06,0.06,0.06,187300,0
+HOVRW.US,D,20230412,000000,0.06,0.07,0.06,0.07,7605,0
+HOVRW.US,D,20230414,000000,0.06,0.06,0.06,0.06,10000,0
+HOVRW.US,D,20230417,000000,0.47,0.47,0.061,0.062,1900,0
+HOVRW.US,D,20230420,000000,0.06,0.06,0.0552,0.06,8132,0
+HOVRW.US,D,20230421,000000,0.05,0.08,0.05,0.08,7401,0
+HOVRW.US,D,20230424,000000,0.0534,0.0559,0.051,0.051,500,0
+HOVRW.US,D,20230425,000000,0.05,0.05,0.05,0.05,6300,0
+HOVRW.US,D,20230426,000000,0.06,0.06,0.06,0.06,35739,0
+HOVRW.US,D,20230427,000000,0.06,0.06,0.06,0.06,7300,0
+HOVRW.US,D,20230501,000000,0.06,0.06,0.06,0.06,315000,0
+HOVRW.US,D,20230502,000000,0.0601,0.0601,0.0601,0.0601,500,0
+HOVRW.US,D,20230504,000000,0.0601,0.0601,0.0601,0.0601,630,0
+HOVRW.US,D,20230505,000000,0.08,0.08,0.08,0.08,300,0
+HOVRW.US,D,20230511,000000,0.0602,0.0602,0.0601,0.0601,988,0
+HOVRW.US,D,20230512,000000,0.0601,0.0601,0.0601,0.0601,8292,0
+HOVRW.US,D,20230515,000000,0.08,0.08,0.08,0.08,5000,0
+HOVRW.US,D,20230516,000000,0.08,0.08,0.07,0.08,1300,0
+HOVRW.US,D,20230517,000000,0.07,0.07,0.07,0.07,400,0
+HOVRW.US,D,20230522,000000,0.09,0.09,0.09,0.09,1977,0
+HOVRW.US,D,20230523,000000,0.0811,0.0811,0.0811,0.0811,200,0
+HOVRW.US,D,20230526,000000,0.0501,0.0501,0.0501,0.0501,411,0
+HOVRW.US,D,20230530,000000,0.0501,0.0501,0.05,0.05,147966,0
+HOVRW.US,D,20230605,000000,0.08,0.08,0.0343,0.0482,4014,0
+HOVRW.US,D,20230606,000000,0.0753,0.08,0.04,0.08,5601,0
+HOVRW.US,D,20230612,000000,0.08,0.08,0.04,0.04,2608,0
+HOVRW.US,D,20230613,000000,0.05,0.0599,0.05,0.0562,5700,0
+HOVRW.US,D,20230616,000000,0.0686,0.3513,0.0651,0.14,31339,0
+HOVRW.US,D,20230620,000000,0.09,0.09,0.0404,0.0833,12351,0
+HOVRW.US,D,20230621,000000,0.0856,0.0896,0.0566,0.0566,3801,0
+HOVRW.US,D,20230622,000000,0.0852,0.0884,0.0708,0.0708,804,0
+HOVRW.US,D,20230623,000000,0.089,0.0894,0.0607,0.0607,1210,0
+HOVRW.US,D,20230626,000000,0.1807,0.2261,0.06,0.1,15560,0
+HOVRW.US,D,20230628,000000,0.092,0.1,0.0777,0.0796,3587,0
+HOVRW.US,D,20230629,000000,0.0997,0.1,0.0842,0.1,2500,0
+HOVRW.US,D,20230630,000000,0.1,0.3099,0.1,0.17,18582,0
+HOVRW.US,D,20230703,000000,0.1204,0.1608,0.078465,0.078465,43075,0
+HOVRW.US,D,20230705,000000,0.12,0.1989,0.0701,0.0701,9151,0
+HOVRW.US,D,20230706,000000,0.1036,0.1297,0.1003,0.11,14902,0
+HOVRW.US,D,20230710,000000,0.0908,0.0908,0.0908,0.0908,118,0
+HOVRW.US,D,20230712,000000,0.0828,0.0828,0.060299,0.08,134721,0
+HOVRW.US,D,20230717,000000,0.0768,0.0768,0.0651,0.0651,2140,0
+HOVRW.US,D,20230718,000000,0.071,0.071,0.06,0.0693,30500,0
+HOVRW.US,D,20230719,000000,0.0624,0.0624,0.0598,0.06,30200,0
+HOVRW.US,D,20230721,000000,0.0559,0.0589,0.05,0.0578,20500,0
+HOVRW.US,D,20230725,000000,0.0543,0.058,0.05,0.0545,29600,0
+HOVRW.US,D,20230726,000000,0.0561,0.07,0.05,0.07,38337,0
+HOVRW.US,D,20230727,000000,0.0628,0.07,0.06,0.07,30779,0
+HOVRW.US,D,20230728,000000,0.07,0.07,0.0401,0.0673,15943,0
+HOVRW.US,D,20230731,000000,0.0609,0.0609,0.04,0.04,25401,0
+HOVRW.US,D,20230801,000000,0.05,0.0563,0.05,0.0563,700,0
+HOVRW.US,D,20230804,000000,0.0536,0.0536,0.05,0.05,35000,0
+HOVRW.US,D,20230807,000000,0.0436,0.060001,0.04,0.060001,4196,0
+HOVRW.US,D,20230808,000000,0.06,0.06,0.05,0.06,606,0
+HOVRW.US,D,20230816,000000,0.0599,0.12,0.0599,0.08,106603,0
+HOVRW.US,D,20230817,000000,0.079899,0.079899,0.0645,0.07,8501,0
+HOVRW.US,D,20230818,000000,0.0568,0.0764,0.0489,0.07,36100,0
+HOVRW.US,D,20230821,000000,0.055,0.06,0.0504,0.0505,15021,0
+HOVRW.US,D,20230822,000000,0.0462,0.0462,0.0415,0.0416,8100,0
+HOVRW.US,D,20230823,000000,0.05,0.0949,0.05,0.0867,31401,0
+HOVRW.US,D,20230824,000000,0.0878,0.0878,0.05,0.05,3195,0
+HOVRW.US,D,20230825,000000,0.0713,0.1,0.0713,0.1,9300,0
+HOVRW.US,D,20230828,000000,0.068,0.073401,0.060101,0.060101,767,0
+HOVRW.US,D,20230831,000000,0.1,0.1,0.06,0.06,1900,0
+HOVRW.US,D,20230906,000000,0.0549,0.0549,0.0455,0.0455,16858,0
+HOVRW.US,D,20230907,000000,0.0624,0.065,0.0585,0.065,5210,0
+HOVRW.US,D,20230908,000000,0.0586,0.0587,0.0567,0.0587,2000,0
+HOVRW.US,D,20230911,000000,0.0529,0.06,0.04218,0.06,6271,0
+HOVRW.US,D,20230913,000000,0.0539,0.0539,0.0451,0.0451,7767,0
+HOVRW.US,D,20230914,000000,0.0479,0.05,0.0395,0.05,44327,0
+HOVRW.US,D,20230915,000000,0.06,0.06,0.04505,0.04505,22160,0
+HOVRW.US,D,20230918,000000,0.05,0.05,0.05,0.05,35305,0
+HOVRW.US,D,20230919,000000,0.0436,0.0478,0.0401,0.044,10550,0
+HOVRW.US,D,20230920,000000,0.0475,0.0475,0.0475,0.0475,1410,0
+HOVRW.US,D,20230925,000000,0.05,0.05,0.05,0.05,100,0
+HOVRW.US,D,20230926,000000,0.05,0.051,0.045,0.0498,62574,0
+HOVRW.US,D,20230928,000000,0.065,0.065,0.065,0.065,100,0
+HOVRW.US,D,20231002,000000,0.0549,0.062,0.0544,0.0549,704,0
+HOVRW.US,D,20231003,000000,0.0578,0.0627,0.0451,0.0451,5836,0
+HOVRW.US,D,20231012,000000,0.0425,0.0426,0.0411,0.0411,1526,0
+HOVRW.US,D,20231013,000000,0.0411,0.0412,0.036,0.036,895,0
+HOVRW.US,D,20231016,000000,0.0505,0.099,0.05,0.05,11222,0
+HOVRW.US,D,20231017,000000,0.05,0.05,0.05,0.05,514,0
+HOVRW.US,D,20231019,000000,0.0656,0.0656,0.0656,0.0656,100,0
+HOVRW.US,D,20231020,000000,0.0386,0.039,0.0386,0.039,200,0
+HOVRW.US,D,20231023,000000,0.0404,0.0404,0.03,0.03,100135,0
+HOVRW.US,D,20231024,000000,0.0319,0.0332,0.031,0.033,7830,0
+HOVRW.US,D,20231025,000000,0.031,0.032,0.031,0.031,8260,0
+HOVRW.US,D,20231026,000000,0.031,0.032,0.0309,0.032,31582,0
+HOVRW.US,D,20231027,000000,0.031,0.031,0.031,0.031,2750,0
+HOVRW.US,D,20231030,000000,0.032,0.0495,0.0319,0.0495,243664,0
+HOVRW.US,D,20231031,000000,0.033,0.0475,0.0329,0.0438,1057,0
+HOVRW.US,D,20231101,000000,0.0344,0.037451,0.0276,0.0276,30604,0
+HOVRW.US,D,20231102,000000,0.0473,0.0475,0.0415,0.0415,11987,0
+HOVRW.US,D,20231106,000000,0.0293,0.035,0.0292,0.035,3215,0
+HOVRW.US,D,20231107,000000,0.0294,0.0294,0.0294,0.0294,100,0
+HOVRW.US,D,20231108,000000,0.03698,0.03698,0.028,0.028,601,0
+HOVRW.US,D,20231109,000000,0.028,0.03,0.0271,0.03,3646,0
+HOVRW.US,D,20231114,000000,0.0371,0.04,0.0251,0.0265,4468,0
+HOVRW.US,D,20231115,000000,0.025,0.025,0.025,0.025,1096,0
+HOVRW.US,D,20231116,000000,0.04,0.04,0.0279,0.0279,5325,0
+HOVRW.US,D,20231121,000000,0.0398,0.0398,0.021,0.025,16570,0
+HOVRW.US,D,20231122,000000,0.0353,0.0398,0.0194,0.023,29021,0
+HOVRW.US,D,20231124,000000,0.0378,0.05,0.0285,0.0435,44598,0
+HOVRW.US,D,20231127,000000,0.04,0.044,0.035,0.0401,8702,0
+HOVRW.US,D,20231128,000000,0.04,0.04,0.0335,0.0347,39498,0
+HOVRW.US,D,20231130,000000,0.0381,0.04,0.035,0.035,107556,0
+HOVRW.US,D,20231201,000000,0.0405,0.04255,0.0405,0.04255,600,0
+HOVRW.US,D,20231204,000000,0.035249,0.035249,0.035249,0.035249,603,0
+HOVRW.US,D,20231205,000000,0.0352,0.0463,0.0352,0.04,43770,0
+HOVRW.US,D,20231206,000000,0.05,0.05,0.035,0.0405,113303,0
+HOVRW.US,D,20231207,000000,0.038,0.04,0.0251,0.0253,92635,0
+HOVRW.US,D,20231208,000000,0.0278,0.0495,0.0271,0.0371,10301,0
+HOVRW.US,D,20231211,000000,0.05,0.050101,0.04,0.04,2205,0
+HOVRW.US,D,20231212,000000,0.0475,0.0475,0.0475,0.0475,100023,0
+HOVRW.US,D,20231214,000000,0.035,0.042126,0.035,0.0351,87230,0
+HOVRW.US,D,20231215,000000,0.042501,0.042501,0.0301,0.0301,9274,0
+HOVRW.US,D,20231219,000000,0.033,0.04,0.033,0.037775,9978,0
+HOVRW.US,D,20231220,000000,0.0334,0.034,0.0251,0.0251,2944,0
+HOVRW.US,D,20231222,000000,0.03,0.03,0.0186,0.03,99705,0
+HOVRW.US,D,20231226,000000,0.0329,0.0363,0.0212,0.03,411511,0
+HOVRW.US,D,20231227,000000,0.026,0.05,0.026,0.0499,228974,0
+HOVRW.US,D,20231228,000000,0.06,0.07,0.06,0.07,41003,0
+HOVRW.US,D,20231229,000000,0.08,0.0994,0.07,0.07,6851,0
+HOVRW.US,D,20240102,000000,0.07,0.08475,0.04,0.0578,89596,0
+HOVRW.US,D,20240103,000000,0.0697,0.0697,0.0478,0.05,310377,0
+HOVRW.US,D,20240104,000000,0.06,0.08,0.048326,0.08,418099,0
+HOVRW.US,D,20240105,000000,0.1,0.1,0.0575,0.06,517681,0
+HOVRW.US,D,20240108,000000,0.061,0.064,0.0503,0.06,11470,0
+HOVRW.US,D,20240109,000000,0.0512,0.069,0.0512,0.055,26938,0
+HOVRW.US,D,20240110,000000,0.0551,0.0551,0.0351,0.045,2419,0
+HOVRW.US,D,20240111,000000,0.0598,0.0659,0.051,0.051,5907,0
+HOVRW.US,D,20240112,000000,0.06,0.06,0.05,0.0599,3511,0
+HOVRW.US,D,20240116,000000,0.058,0.0581,0.04,0.0445,279400,0
+HOVRW.US,D,20240117,000000,0.05,0.06,0.0449,0.047,104400,0
+HOVRW.US,D,20240118,000000,0.0461,0.0549,0.027,0.029,198800,0
+HOVRW.US,D,20240119,000000,0.04,0.0449,0.0302,0.035,39700,0
+HOVRW.US,D,20240122,000000,0.0448,0.0481,0.04,0.048,16200,0
+HOVRW.US,D,20240123,000000,0.049,0.0548,0.048,0.0536,17700,0
+HOVRW.US,D,20240124,000000,0.06,0.06,0.045,0.045,7900,0
+HOVRW.US,D,20240125,000000,0.048,0.048,0.0401,0.042,5500,0
+HOVRW.US,D,20240126,000000,0.043,0.043,0.035,0.036,19300,0
+HOVRW.US,D,20240129,000000,0.0353,0.04,0.0301,0.04,8374,0
+HOVRW.US,D,20240130,000000,0.04,0.0448,0.04,0.0447,14034,0
+HOVRW.US,D,20240131,000000,0.0311,0.0311,0.0212,0.0222,395420,0
+HOVRW.US,D,20240201,000000,0.0225,0.0271,0.0224,0.0231,51238,0
+HOVRW.US,D,20240202,000000,0.0297,0.029899,0.0242,0.0251,45250,0
+HOVRW.US,D,20240205,000000,0.0252,0.0252,0.023,0.023,39697,0
+HOVRW.US,D,20240206,000000,0.0226,0.0226,0.021,0.0223,52722,0
+HOVRW.US,D,20240207,000000,0.029,0.029,0.021,0.021,43275,0
+HOVRW.US,D,20240208,000000,0.022,0.0258,0.02,0.02,196291,0
+HOVRW.US,D,20240209,000000,0.0201,0.0269,0.0162,0.022,164972,0
+HOVRW.US,D,20240212,000000,0.0265,0.0265,0.0176,0.02,69091,0
+HOVRW.US,D,20240213,000000,0.0201,0.0201,0.0187,0.02,15256,0
+HOVRW.US,D,20240214,000000,0.0177,0.02,0.0162,0.0197,164229,0
+HOVRW.US,D,20240215,000000,0.017,0.02,0.0162,0.017,456889,0
+HOVRW.US,D,20240216,000000,0.0228,0.0312,0.0172,0.025,63664,0
+HOVRW.US,D,20240220,000000,0.0298,0.034,0.0201,0.033,317372,0
+HOVRW.US,D,20240221,000000,0.0345,0.0345,0.031,0.031,3018,0
+HOVRW.US,D,20240222,000000,0.031,0.031,0.023,0.0259,160696,0
+HOVRW.US,D,20240223,000000,0.0266,0.027,0.0258,0.0269,8420,0
+HOVRW.US,D,20240226,000000,0.0283,0.0283,0.02,0.025,96180,0
+HOVRW.US,D,20240227,000000,0.034899,0.034899,0.019,0.0249,30325,0
+HOVRW.US,D,20240228,000000,0.0299,0.0337,0.02,0.0205,23757,0
+HOVRW.US,D,20240229,000000,0.0202,0.027,0.0202,0.0202,14212,0
+HOVRW.US,D,20240301,000000,0.0249,0.029,0.0202,0.0202,3229,0
+HOVRW.US,D,20240304,000000,0.0279,0.0279,0.0203,0.0205,8534,0
+HOVRW.US,D,20240305,000000,0.0267,0.0269,0.0224,0.0224,14086,0
+HOVRW.US,D,20240306,000000,0.02689,0.08,0.025,0.0604,584788,0
+HOVRW.US,D,20240307,000000,0.058049,0.0848,0.05,0.071,265401,0
+HOVRW.US,D,20240308,000000,0.0871,0.0879,0.065,0.07,180695,0
+HOVRW.US,D,20240311,000000,0.08,0.08,0.06,0.06,122980,0
+HOVRW.US,D,20240312,000000,0.0601,0.0644,0.05,0.05,160344,0
+HOVRW.US,D,20240313,000000,0.05001,0.065,0.05,0.0505,6246,0
+HOVRW.US,D,20240314,000000,0.06,0.064499,0.06,0.06,23239,0
+HOVRW.US,D,20240315,000000,0.06,0.0725,0.0502,0.0611,90736,0
+HOVRW.US,D,20240318,000000,0.0701,0.0701,0.06,0.0606,2739,0
+HOVRW.US,D,20240319,000000,0.07,0.077,0.05,0.051,129651,0
+HOVRW.US,D,20240320,000000,0.0575,0.0579,0.0525,0.0525,3980,0
+HOVRW.US,D,20240321,000000,0.0588,0.0591,0.0525,0.056,7806,0
+HOVRW.US,D,20240322,000000,0.0589,0.07,0.0525,0.053,58819,0
+HOVRW.US,D,20240325,000000,0.06,0.068,0.053,0.053,51725,0
+HOVRW.US,D,20240326,000000,0.0594,0.0594,0.053,0.053,452,0
+HOVRW.US,D,20240327,000000,0.06,0.06,0.053,0.053,9070,0
+HOVRW.US,D,20240328,000000,0.05251,0.05251,0.0501,0.0501,13031,0
+HOVRW.US,D,20240401,000000,0.050101,0.0597,0.0501,0.0597,8408,0
+HOVRW.US,D,20240403,000000,0.059,0.0599,0.0501,0.0505,11079,0
+HOVRW.US,D,20240405,000000,0.051,0.0586,0.0505,0.0567,2093,0
+HOVRW.US,D,20240408,000000,0.06,0.063,0.05,0.05,4197,0
+HOVRW.US,D,20240409,000000,0.0597,0.06,0.05,0.05,14858,0
+HOVRW.US,D,20240410,000000,0.058899,0.059,0.05,0.05,9700,0
+HOVRW.US,D,20240411,000000,0.05,0.05,0.04,0.04,137947,0
+HOVRW.US,D,20240412,000000,0.04,0.0401,0.04,0.04,130946,0
+HOVRW.US,D,20240415,000000,0.06,0.06,0.04118,0.04118,1327,0
+HOVRW.US,D,20240419,000000,0.0424,0.0424,0.04,0.04,6546,0
+HOVRW.US,D,20240422,000000,0.0461,0.06001,0.0461,0.06,59898,0
+HOVRW.US,D,20240423,000000,0.06,0.06,0.06,0.06,240,0
+HOVRW.US,D,20240424,000000,0.055,0.055,0.055,0.055,101,0
+HOVRW.US,D,20240425,000000,0.0454,0.0679,0.0454,0.05635,549,0
+HOVRW.US,D,20240426,000000,0.05,0.0505,0.045,0.045,660,0
+HOVRW.US,D,20240429,000000,0.05,0.05,0.04,0.04,16247,0
+HOVRW.US,D,20240430,000000,0.047821,0.047821,0.047821,0.047821,100,0
+HOVRW.US,D,20240501,000000,0.0474,0.0474,0.0414,0.0414,222,0
+HOVRW.US,D,20240502,000000,0.043901,0.043901,0.043901,0.043901,500,0
+HOVRW.US,D,20240503,000000,0.040078,0.040078,0.040078,0.040078,10010,0
+HOVRW.US,D,20240508,000000,0.046,0.046,0.046,0.046,211,0
+HOVRW.US,D,20240509,000000,0.0456,0.046,0.0452,0.0452,959,0
+HOVRW.US,D,20240513,000000,0.04395,0.04395,0.0404,0.043753,1899,0
+HOVRW.US,D,20240514,000000,0.04,0.04,0.04,0.04,568,0
+HOVRW.US,D,20240515,000000,0.045,0.045,0.045,0.045,300,0
+HOVRW.US,D,20240517,000000,0.0446,0.065,0.0401,0.065,15098,0
+HOVRW.US,D,20240520,000000,0.0593,0.0593,0.047701,0.047701,456,0
+HOVRW.US,D,20240521,000000,0.0412,0.0415,0.035,0.035,18632,0
+HOVRW.US,D,20240522,000000,0.035,0.0401,0.0286,0.0333,125443,0
+HOVRW.US,D,20240523,000000,0.041,0.041,0.041,0.041,214,0
+HOVRW.US,D,20240524,000000,0.035,0.0399,0.035,0.0399,3000,0
+HOVRW.US,D,20240528,000000,0.035,0.0397,0.035,0.0397,1205,0
+HOVRW.US,D,20240529,000000,0.039,0.039,0.035,0.035,1405,0
+HOVRW.US,D,20240604,000000,0.0333,0.0333,0.027,0.0301,81959,0
+HOVRW.US,D,20240606,000000,0.0272,0.0272,0.021,0.022,139343,0
+HOVRW.US,D,20240610,000000,0.038,0.04,0.038,0.038,40172,0
+HOVRW.US,D,20240611,000000,0.042,0.042,0.025,0.0297,41285,0
+HOVRW.US,D,20240612,000000,0.046,0.046,0.04,0.0415,2121,0
+HOVRW.US,D,20240613,000000,0.0252,0.04,0.016,0.0196,164115,0
+HOVRW.US,D,20240614,000000,0.0297,0.0396,0.018,0.018,16498,0
+HOVRW.US,D,20240617,000000,0.0203,0.022,0.0175,0.0175,9269,0
+HOVRW.US,D,20240618,000000,0.0191,0.0191,0.0161,0.0161,8231,0
+HOVRW.US,D,20240620,000000,0.019,0.0232,0.018,0.018,12959,0
+HOVRW.US,D,20240621,000000,0.0181,0.0246,0.0125,0.0127,96171,0
+HOVRW.US,D,20240624,000000,0.018,0.0181,0.011,0.0125,84477,0
+HOVRW.US,D,20240625,000000,0.0161,0.0161,0.0161,0.0161,189,0
+HOVRW.US,D,20240626,000000,0.02,0.02,0.0196,0.02,38206,0
+HOVRW.US,D,20240627,000000,0.0199,0.0199,0.012,0.0151,3935,0
+HOVRW.US,D,20240628,000000,0.0153,0.0153,0.0152,0.0152,384,0
+HOVRW.US,D,20240701,000000,0.0135,0.0176,0.0135,0.0176,1485,0
+HOVRW.US,D,20240702,000000,0.0126,0.0126,0.0125,0.0126,2382,0
+HOVRW.US,D,20240705,000000,0.02,0.0219,0.0162,0.02,54624,0
+HOVRW.US,D,20240709,000000,0.011,0.02,0.011,0.02,20889,0
+HOVRW.US,D,20240710,000000,0.02,0.0228,0.0198,0.0228,8400,0
+HOVRW.US,D,20240712,000000,0.0229,0.0229,0.022,0.0228,18400,0
+HOVRW.US,D,20240718,000000,0.0219,0.04,0.0187,0.04,45346,0
+HOVRW.US,D,20240719,000000,0.0303,0.034,0.03,0.03,35233,0
+HOVRW.US,D,20240723,000000,0.0299,0.03,0.0246,0.0246,27298,0
+HOVRW.US,D,20240724,000000,0.03,0.03,0.0251,0.0251,57171,0
+HOVRW.US,D,20240725,000000,0.0245,0.0299,0.019953,0.0295,79577,0
+HOVRW.US,D,20240726,000000,0.03,0.0303,0.02,0.02,37914,0
+HOVRW.US,D,20240729,000000,0.0212,0.03,0.0202,0.025,14395,0
+HOVRW.US,D,20240731,000000,0.027,0.02875,0.0133,0.028,45607,0
+HOVRW.US,D,20240801,000000,0.0282,0.0282,0.025,0.025,1900,0
+HOVRW.US,D,20240802,000000,0.0263,0.0263,0.022,0.022,7425,0
+HOVRW.US,D,20240805,000000,0.0278,0.03,0.016,0.028,9730,0
+HOVRW.US,D,20240806,000000,0.01844,0.023,0.0161,0.0163,10292,0
+HOVRW.US,D,20240808,000000,0.0256,0.0256,0.0163,0.0163,1140,0
+HOVRW.US,D,20240809,000000,0.0185,0.02,0.0181,0.0181,8030,0
+HOVRW.US,D,20240812,000000,0.0164,0.0164,0.0164,0.0164,504,0
+HOVRW.US,D,20240813,000000,0.019899,0.02,0.0166,0.0175,1802,0
+HOVRW.US,D,20240819,000000,0.0256,0.0258,0.0198,0.0228,11525,0
+HOVRW.US,D,20240820,000000,0.0228,0.0228,0.017,0.017,19813,0
+HOVRW.US,D,20240821,000000,0.0299,0.0299,0.026,0.0284,24817,0
+HOVRW.US,D,20240822,000000,0.0284,0.0284,0.0282,0.0284,3860,0
+HOVRW.US,D,20240823,000000,0.0289,0.0289,0.025,0.0287,43299,0
+HOVRW.US,D,20240826,000000,0.0289,0.03,0.025,0.025,16142,0
+HOVRW.US,D,20240827,000000,0.027,0.028,0.02,0.02,214398,0
+HOVRW.US,D,20240828,000000,0.0239,0.024,0.0239,0.024,7410,0
+HOVRW.US,D,20240829,000000,0.027,0.027,0.017,0.027,836,0
+HOVRW.US,D,20240905,000000,0.029,0.029,0.025,0.025,31578,0
+HOVRW.US,D,20240906,000000,0.02,0.0249,0.02,0.0249,3106,0
+HOVRW.US,D,20240909,000000,0.0288,0.03,0.0173,0.0173,44884,0
+HOVRW.US,D,20240910,000000,0.0286,0.031,0.02,0.02,10143,0
+HOVRW.US,D,20240911,000000,0.0305,0.031,0.0294,0.0295,21404,0
+HOVRW.US,D,20240912,000000,0.0278,0.0278,0.0174,0.0197,88236,0
+HOVRW.US,D,20240913,000000,0.02,0.0202,0.0198,0.02,35039,0
+HOVRW.US,D,20240916,000000,0.02,0.02,0.0172,0.0172,3938,0
+HOVRW.US,D,20240917,000000,0.0175,0.0175,0.016,0.0174,218233,0
+HOVRW.US,D,20240918,000000,0.0174,0.0175,0.0174,0.0174,34380,0
+HOVRW.US,D,20240919,000000,0.0162,0.0162,0.0124,0.0124,215425,0
+HOVRW.US,D,20240920,000000,0.0161,0.0161,0.0125,0.0125,84850,0
+HOVRW.US,D,20240923,000000,0.013,0.013,0.0127,0.0128,58900,0
+HOVRW.US,D,20240924,000000,0.012801,0.0164,0.012801,0.0164,10292,0
+HOVRW.US,D,20240925,000000,0.0128,0.0163,0.0127,0.0163,8369,0
+HOVRW.US,D,20240926,000000,0.0132,0.0133,0.0131,0.0131,10016,0
+HOVRW.US,D,20240927,000000,0.0157,0.0158,0.0157,0.0158,721,0
+HOVRW.US,D,20240930,000000,0.0139,0.0139,0.0123,0.0123,1243,0
+HOVRW.US,D,20241001,000000,0.0154,0.0155,0.0154,0.0155,2166,0
+HOVRW.US,D,20241003,000000,0.0123,0.0154,0.0123,0.0154,9086,0
+HOVRW.US,D,20241004,000000,0.0154,0.0154,0.0154,0.0154,8117,0
+HOVRW.US,D,20241007,000000,0.015369,0.015369,0.015369,0.015369,3020,0
+HOVRW.US,D,20241009,000000,0.0154,0.0154,0.0154,0.0154,2034,0
+HOVRW.US,D,20241010,000000,0.0124,0.0124,0.0123,0.0123,3158,0
+HOVRW.US,D,20241011,000000,0.0123,0.0137,0.0079,0.0135,225716,0
+HOVRW.US,D,20241014,000000,0.0135,0.0135,0.0083,0.0099,17530,0
+HOVRW.US,D,20241015,000000,0.0085,0.0099,0.0085,0.0094,5157,0
+HOVRW.US,D,20241016,000000,0.01,0.0134,0.01,0.0101,4500,0
+HOVRW.US,D,20241017,000000,0.015,0.0154,0.01,0.01,61183,0
+HOVRW.US,D,20241021,000000,0.01,0.0107,0.01,0.0107,7851,0
+HOVRW.US,D,20241022,000000,0.0153,0.0154,0.011,0.0152,4017,0
+HOVRW.US,D,20241024,000000,0.0151,0.0153,0.015,0.015,13987,0
+HOVRW.US,D,20241028,000000,0.0154,0.0154,0.0152,0.0152,1596,0
+HOVRW.US,D,20241101,000000,0.0111,0.0111,0.011,0.011,755,0
+HOVRW.US,D,20241104,000000,0.0111,0.0111,0.011,0.011,4001,0
+HOVRW.US,D,20241105,000000,0.0111,0.0154,0.011,0.0153,17979,0
+HOVRW.US,D,20241106,000000,0.013149,0.0153,0.012,0.012,6910,0
+HOVRW.US,D,20241107,000000,0.011,0.0127,0.011,0.0127,6776,0
+HOVRW.US,D,20241111,000000,0.0154,0.0194,0.0139,0.0171,31062,0
+HOVRW.US,D,20241112,000000,0.019499,0.0195,0.0124,0.0124,54847,0
+HOVRW.US,D,20241113,000000,0.0188,0.0188,0.0132,0.014,4812,0
+HOVRW.US,D,20241114,000000,0.016,0.016,0.016,0.016,102,0
+HOVRW.US,D,20241115,000000,0.0181,0.0181,0.016,0.0174,12750,0
+HOVRW.US,D,20241119,000000,0.0141,0.0141,0.014,0.014,356,0
+HOVRW.US,D,20241120,000000,0.014,0.0141,0.01,0.0136,18496,0
+HOVRW.US,D,20241121,000000,0.0135,0.0175,0.0112,0.0112,3715,0
+HOVRW.US,D,20241125,000000,0.01,0.0132,0.01,0.012,19201,0
+HOVRW.US,D,20241126,000000,0.0172,0.0173,0.015,0.015,6129,0
+HOVRW.US,D,20241127,000000,0.0131,0.014226,0.012,0.013139,11481,0
+HOVRW.US,D,20241129,000000,0.018,0.025,0.0136,0.0219,456087,0
+HOVRW.US,D,20241202,000000,0.048,0.053501,0.03,0.0395,799885,0
+HOVRW.US,D,20241203,000000,0.0395,0.044,0.0201,0.04,1470975,0
+HOVRW.US,D,20241204,000000,0.0424,0.05,0.04,0.0449,90784,0
+HOVRW.US,D,20241205,000000,0.0495,0.05,0.04,0.05,127691,0
+HOVRW.US,D,20241206,000000,0.05,0.055,0.0402,0.045,262342,0
+HOVRW.US,D,20241209,000000,0.047,0.0484,0.04,0.04,132557,0
+HOVRW.US,D,20241210,000000,0.0479,0.0479,0.0398,0.0399,5209,0
+HOVRW.US,D,20241211,000000,0.0399,0.04,0.0226,0.027101,271476,0
+HOVRW.US,D,20241212,000000,0.0383,0.0383,0.034629,0.0383,21133,0
+HOVRW.US,D,20241213,000000,0.038,0.05,0.037,0.0499,382788,0
+HOVRW.US,D,20241216,000000,0.040449,0.05,0.040449,0.049,38767,0
+HOVRW.US,D,20241217,000000,0.051,0.056,0.0315,0.0325,339137,0
+HOVRW.US,D,20241218,000000,0.0365,0.0487,0.035,0.045,35661,0
+HOVRW.US,D,20241219,000000,0.0485,0.0485,0.04,0.0401,12281,0
+HOVRW.US,D,20241220,000000,0.04,0.049,0.031,0.0385,440440,0
+HOVRW.US,D,20241223,000000,0.06,0.07,0.045,0.0597,649223,0
+HOVRW.US,D,20241224,000000,0.065,0.065,0.0496,0.055,79088,0
+HOVRW.US,D,20241226,000000,0.0541,0.0937,0.0541,0.0901,852390,0
+HOVRW.US,D,20241227,000000,0.11,0.149,0.095,0.13,728307,0
+HOVRW.US,D,20241230,000000,0.1699,0.1699,0.084,0.101439,185054,0
+HOVRW.US,D,20241231,000000,0.075,0.1199,0.075,0.1,145332,0
+HOVRW.US,D,20250102,000000,0.0901,0.09999,0.065,0.094,229337,0
+HOVRW.US,D,20250103,000000,0.081,0.1148,0.075,0.102,134612,0
+HOVRW.US,D,20250106,000000,0.14,0.14,0.0911,0.1051,374312,0
+HOVRW.US,D,20250107,000000,0.102,0.113499,0.0911,0.105,140326,0
+HOVRW.US,D,20250108,000000,0.099,0.099,0.06,0.0648,233176,0
+HOVRW.US,D,20250110,000000,0.0849,0.0849,0.06,0.0703,251487,0
+HOVRW.US,D,20250113,000000,0.075001,0.0895,0.0612,0.065,52541,0
+HOVRW.US,D,20250114,000000,0.0799,0.08,0.0721,0.0721,25264,0
+HOVRW.US,D,20250115,000000,0.072,0.078,0.065,0.065,45471,0
+HOVRW.US,D,20250116,000000,0.08,0.08,0.075,0.0799,5459,0
+HOVRW.US,D,20250117,000000,0.0852,0.088,0.072,0.0745,7274,0
+HOVRW.US,D,20250121,000000,0.0715,0.0715,0.0681,0.07,49591,0
+HOVRW.US,D,20250122,000000,0.0732,0.0732,0.065,0.0651,42906,0
+HOVRW.US,D,20250123,000000,0.073,0.073,0.065,0.065,16645,0
+HOVRW.US,D,20250124,000000,0.0626,0.066001,0.0418,0.06,192909,0
+HOVRW.US,D,20250127,000000,0.0594,0.0676,0.0463,0.0504,363813,0
+HOVRW.US,D,20250128,000000,0.0565,0.0565,0.0427,0.045,42354,0
+HOVRW.US,D,20250129,000000,0.0454,0.068,0.04,0.055001,181266,0
+HOVRW.US,D,20250130,000000,0.0489,0.058,0.0489,0.0545,9089,0
+HOVRW.US,D,20250131,000000,0.0526,0.0562,0.0525,0.0525,16770,0
+HOVRW.US,D,20250203,000000,0.0526,0.0585,0.0525,0.054938,212123,0
+HOVRW.US,D,20250204,000000,0.059,0.059,0.0428,0.0428,58535,0
+HOVRW.US,D,20250205,000000,0.05,0.0535,0.05,0.05,117668,0
+HOVRW.US,D,20250206,000000,0.055,0.058,0.05,0.05,62295,0
+HOVRW.US,D,20250207,000000,0.05,0.05,0.04,0.0429,87449,0
+HOVRW.US,D,20250210,000000,0.04,0.0429,0.038376,0.0399,14840,0
+HOVRW.US,D,20250211,000000,0.04,0.0517,0.039751,0.04,18834,0
+HOVRW.US,D,20250212,000000,0.047,0.0471,0.042,0.044999,37609,0
+HOVRW.US,D,20250213,000000,0.0404,0.0433,0.04,0.04,4958,0
+HOVRW.US,D,20250214,000000,0.043,0.0435,0.0398,0.04,20651,0
+HOVRW.US,D,20250218,000000,0.035,0.04,0.025,0.0358,142315,0
+HOVRW.US,D,20250219,000000,0.0358,0.047,0.0347,0.035,35937,0
+HOVRW.US,D,20250220,000000,0.035,0.0351,0.0265,0.030249,18097,0
+HOVRW.US,D,20250221,000000,0.028199,0.034,0.025,0.03,27853,0
+HOVRW.US,D,20250224,000000,0.03,0.04,0.025,0.0374,40360,0
+HOVRW.US,D,20250225,000000,0.0258,0.036,0.0256,0.036,2502,0
+HOVRW.US,D,20250226,000000,0.038,0.038,0.038,0.038,580,0
+HOVRW.US,D,20250227,000000,0.0396,0.04,0.03,0.0312,7760,0
+HOVRW.US,D,20250228,000000,0.0339,0.037,0.0312,0.0368,4480,0
+HOVRW.US,D,20250303,000000,0.0368,0.0368,0.032,0.0368,4098,0
+HOVRW.US,D,20250304,000000,0.0365,0.0365,0.0251,0.0308,8691,0
+HOVRW.US,D,20250305,000000,0.0302,0.04,0.0251,0.0252,9665,0
+HOVRW.US,D,20250306,000000,0.0253,0.0373,0.0251,0.03,23280,0
+HOVRW.US,D,20250307,000000,0.0369,0.0369,0.0251,0.0307,176876,0
+HOVRW.US,D,20250310,000000,0.0254,0.0362,0.0252,0.0362,18761,0
+HOVRW.US,D,20250311,000000,0.0362,0.0362,0.0343,0.0343,839,0
+HOVRW.US,D,20250312,000000,0.037,0.039999,0.037,0.037,4539,0
+HOVRW.US,D,20250313,000000,0.0311,0.03405,0.025,0.025,25577,0
+HOVRW.US,D,20250314,000000,0.0295,0.03,0.0252,0.03,78651,0
+HOVRW.US,D,20250317,000000,0.0357,0.036,0.0328,0.036,4601,0
+HOVRW.US,D,20250318,000000,0.0331,0.0331,0.0328,0.0328,723,0
+HOVRW.US,D,20250319,000000,0.0357,0.04,0.0328,0.0364,18500,0
+HOVRW.US,D,20250320,000000,0.0397,0.0401,0.037,0.04,24370,0
+HOVRW.US,D,20250321,000000,0.0381,0.0412,0.0278,0.0282,85495,0
+HOVRW.US,D,20250324,000000,0.035,0.036706,0.0254,0.0254,51448,0
+HOVRW.US,D,20250325,000000,0.0269,0.03085,0.0256,0.0296,8190,0
+HOVRW.US,D,20250326,000000,0.0349,0.0351,0.0285,0.03,237250,0
+HOVRW.US,D,20250327,000000,0.03,0.0399,0.03,0.03,173110,0
+HOVRW.US,D,20250328,000000,0.0349,0.0349,0.032449,0.032449,7500,0
+HOVRW.US,D,20250331,000000,0.0348,0.0348,0.0341,0.0341,2500,0
+HOVRW.US,D,20250401,000000,0.0328,0.0328,0.03,0.0301,9802,0
+HOVRW.US,D,20250402,000000,0.0301,0.0399,0.03,0.0305,29959,0
+HOVRW.US,D,20250403,000000,0.033,0.0385,0.0303,0.0303,6650,0
+HOVRW.US,D,20250404,000000,0.0399,0.04,0.027,0.0271,248801,0
+HOVRW.US,D,20250407,000000,0.0271,0.033249,0.0269,0.03305,2686,0
+HOVRW.US,D,20250408,000000,0.028,0.028,0.0269,0.0269,3051,0
+HOVRW.US,D,20250409,000000,0.0269,0.0372,0.0269,0.0366,1066,0
+HOVRW.US,D,20250410,000000,0.03,0.03,0.03,0.03,130,0
+HOVRW.US,D,20250411,000000,0.035,0.035,0.03,0.030064,3800,0
+HOVRW.US,D,20250414,000000,0.0351,0.0351,0.0302,0.0302,7395,0
+HOVRW.US,D,20250415,000000,0.0302,0.030201,0.03,0.03,4912,0
+HOVRW.US,D,20250416,000000,0.030017,0.0301,0.03,0.0301,19706,0
+HOVRW.US,D,20250417,000000,0.032549,0.0349,0.0325,0.0325,19539,0
+HOVRW.US,D,20250421,000000,0.0358,0.0358,0.0326,0.0326,24223,0
+HOVRW.US,D,20250422,000000,0.0341,0.0341,0.0301,0.0301,9280,0
+HOVRW.US,D,20250423,000000,0.03,0.035655,0.03,0.03,107791,0
+HOVRW.US,D,20250424,000000,0.032999,0.0394,0.032999,0.0365,28513,0
+HOVRW.US,D,20250425,000000,0.04,0.04,0.0305,0.035,36036,0
+HOVRW.US,D,20250428,000000,0.04,0.04,0.03,0.03,72886,0
+HOVRW.US,D,20250429,000000,0.03,0.0333,0.03,0.0333,5797,0
+HOVRW.US,D,20250430,000000,0.0332,0.0332,0.03,0.03,2949,0
+HOVRW.US,D,20250501,000000,0.03205,0.0331,0.0301,0.0328,3480,0
+HOVRW.US,D,20250502,000000,0.036,0.036,0.0333,0.0356,70440,0
+HOVRW.US,D,20250505,000000,0.037,0.04,0.035,0.04,119592,0
+HOVRW.US,D,20250506,000000,0.043049,0.043049,0.0351,0.0361,12262,0
+HOVRW.US,D,20250507,000000,0.033,0.0458,0.033,0.0354,58559,0
+HOVRW.US,D,20250508,000000,0.049,0.0491,0.0343,0.0388,21808,0
+HOVRW.US,D,20250509,000000,0.0426,0.0426,0.0388,0.041,11572,0
+HOVRW.US,D,20250512,000000,0.0426,0.0426,0.0389,0.0389,21912,0
+HOVRW.US,D,20250513,000000,0.0421,0.0467,0.04,0.0455,12172,0
+HOVRW.US,D,20250514,000000,0.0478,0.0478,0.0345,0.038,28465,0
+HOVRW.US,D,20250515,000000,0.0471,0.052,0.0375,0.0519,108663,0
+HOVRW.US,D,20250516,000000,0.052,0.06,0.04019,0.0598,257188,0
+HOVRW.US,D,20250519,000000,0.059799,0.07,0.053259,0.0699,98222,0
+HOVRW.US,D,20250520,000000,0.06,0.096,0.053,0.09,333839,0
+HOVRW.US,D,20250521,000000,0.096,0.11,0.0614,0.0706,130114,0
+HOVRW.US,D,20250522,000000,0.095,0.095,0.063,0.07,275821,0
+HOVRW.US,D,20250523,000000,0.0706,0.095,0.0632,0.079899,271656,0
+HOVRW.US,D,20250527,000000,0.085,0.087,0.0706,0.087,79158,0
+HOVRW.US,D,20250528,000000,0.089,0.089,0.0785,0.088,62658,0
+HOVRW.US,D,20250529,000000,0.088,0.12,0.0699,0.089999,343895,0
+HOVRW.US,D,20250530,000000,0.0809,0.1042,0.075,0.0799,26846,0
+HOVRW.US,D,20250602,000000,0.104099,0.1042,0.083301,0.1042,81157,0
+HOVRW.US,D,20250603,000000,0.0992,0.11,0.088,0.0886,35274,0
+HOVRW.US,D,20250604,000000,0.0999,0.1097,0.0799,0.0837,29374,0
+HOVRW.US,D,20250605,000000,0.091,0.0996,0.085,0.0994,2973,0
+HOVRW.US,D,20250606,000000,0.0988,0.0988,0.0853,0.0899,13581,0
+HOVRW.US,D,20250609,000000,0.095,0.1142,0.0896,0.1046,110825,0
+HOVRW.US,D,20250610,000000,0.11,0.14,0.1,0.1375,181299,0
+HOVRW.US,D,20250611,000000,0.1201,0.2099,0.1201,0.19,402463,0
+HOVRW.US,D,20250612,000000,0.1988,0.25,0.146,0.243,295597,0
+HOVRW.US,D,20250613,000000,0.25,0.4,0.2088,0.3,793692,0
+HOVRW.US,D,20250616,000000,0.3044,0.4,0.272,0.295,353812,0
+HOVRW.US,D,20250617,000000,0.3,0.319998,0.2175,0.2475,235155,0
+HOVRW.US,D,20250618,000000,0.251,0.3527,0.2475,0.3188,314901,0
+HOVRW.US,D,20250620,000000,0.36,0.369999,0.3106,0.339,173797,0
+HOVRW.US,D,20250623,000000,0.3525,0.3525,0.23,0.2512,223889,0
+HOVRW.US,D,20250624,000000,0.3,0.3167,0.25545,0.275,204895,0
+HOVRW.US,D,20250625,000000,0.3,0.329,0.26,0.26,152725,0
+HOVRW.US,D,20250626,000000,0.2601,0.2896,0.23,0.23,158559,0
+HOVRW.US,D,20250627,000000,0.232,0.32,0.232,0.2751,158660,0
+HOVRW.US,D,20250630,000000,0.31,0.31,0.270101,0.2892,106621,0
+HOVRW.US,D,20250701,000000,0.2981,0.319,0.2702,0.31,123997,0
+HOVRW.US,D,20250702,000000,0.2724,0.3094,0.271,0.2764,47927,0
+HOVRW.US,D,20250703,000000,0.3,0.3,0.285,0.2881,43526,0
+HOVRW.US,D,20250707,000000,0.29,0.2925,0.27,0.27,36344,0
+HOVRW.US,D,20250708,000000,0.278,0.278,0.2442,0.2443,40755,0
+HOVRW.US,D,20250709,000000,0.2496,0.27,0.2444,0.2444,116466,0
+HOVRW.US,D,20250710,000000,0.2695,0.2695,0.2448,0.2515,67695,0
+HOVRW.US,D,20250711,000000,0.25,0.28,0.2492,0.2503,63666,0
+HOVRW.US,D,20250714,000000,0.2687,0.29,0.2467,0.272,60739,0
+HOVRW.US,D,20250715,000000,0.271,0.271,0.25,0.2505,34324,0
+HOVRW.US,D,20250716,000000,0.2583,0.2649,0.2449,0.246,80857,0
+HOVRW.US,D,20250717,000000,0.2596,0.29,0.2561,0.27,134441,0
+HOVRW.US,D,20250718,000000,0.275,0.32,0.275,0.2956,157220,0
+HOVRW.US,D,20250721,000000,0.318,0.3846,0.3,0.3599,294530,0
+HOVRW.US,D,20250722,000000,0.3885,0.3885,0.34,0.355,39556,0
+HOVRW.US,D,20250723,000000,0.3875,0.3875,0.34,0.34,159939,0
+HOVRW.US,D,20250724,000000,0.3401,0.3401,0.34,0.34,193627,0
+HOVRW.US,D,20250725,000000,0.347,0.35,0.29,0.339899,394028,0
+HOVRW.US,D,20250728,000000,0.34,0.34,0.27,0.286,71000,0
+HOVRW.US,D,20250729,000000,0.28,0.28,0.2126,0.219,604789,0
+HOVRW.US,D,20250730,000000,0.21,0.2195,0.1849,0.2,380134,0
+HOVRW.US,D,20250731,000000,0.2396,0.2598,0.19,0.220001,91929,0
+HOVRW.US,D,20250801,000000,0.2147,0.22,0.2,0.2051,72167,0
+HOVRW.US,D,20250804,000000,0.2,0.2256,0.2,0.2183,56751,0
+HOVRW.US,D,20250805,000000,0.2549,0.2549,0.2133,0.2256,112350,0
+HOVRW.US,D,20250806,000000,0.2146,0.2598,0.2146,0.23,32348,0
+HOVRW.US,D,20250807,000000,0.23,0.2438,0.225,0.2438,49142,0
+HOVRW.US,D,20250808,000000,0.240001,0.25,0.2251,0.2251,38732,0
+HOVRW.US,D,20250811,000000,0.2394,0.25,0.2101,0.235,128445,0
+HOVRW.US,D,20250812,000000,0.2124,0.22,0.2112,0.2131,93597,0
+HOVRW.US,D,20250813,000000,0.2397,0.2465,0.2132,0.2133,60722,0
+HOVRW.US,D,20250814,000000,0.23,0.2422,0.2131,0.2281,83631,0
+HOVRW.US,D,20250815,000000,0.2156,0.23,0.2156,0.225,23882,0
+HOVRW.US,D,20250818,000000,0.2248,0.236,0.22,0.23,23320,0
+HOVRW.US,D,20250819,000000,0.23,0.23,0.215,0.2184,19254,0
+HOVRW.US,D,20250820,000000,0.2349,0.2349,0.2151,0.22,22145,0
+HOVRW.US,D,20250821,000000,0.22,0.2339,0.22,0.2301,75342,0
+HOVRW.US,D,20250822,000000,0.24,0.297399,0.24,0.297399,148095,0
+HOVRW.US,D,20250825,000000,0.295,0.3,0.2561,0.26,487562,0
+HOVRW.US,D,20250826,000000,0.2975,0.2975,0.25,0.26,77957,0
+HOVRW.US,D,20250827,000000,0.2874,0.2955,0.2501,0.2761,41715,0
+HOVRW.US,D,20250828,000000,0.27,0.2997,0.27,0.2702,24238,0
+HOVRW.US,D,20250829,000000,0.2702,0.2997,0.2075,0.2152,242466,0
+HOVRW.US,D,20250902,000000,0.22,0.2399,0.2154,0.2254,42275,0
+HOVRW.US,D,20250903,000000,0.2296,0.2377,0.2007,0.2115,142544,0
+HOVRW.US,D,20250904,000000,0.2119,0.234,0.2119,0.2132,129330,0
+HOVRW.US,D,20250905,000000,0.2246,0.23,0.21,0.2195,85207,0
+HOVRW.US,D,20250908,000000,0.22,0.2299,0.2053,0.22,169447,0
+HOVRW.US,D,20250909,000000,0.225,0.23,0.22,0.2205,130272,0
+HOVRW.US,D,20250910,000000,0.235,0.235,0.22,0.2212,104638,0
+HOVRW.US,D,20250911,000000,0.2221,0.2334,0.21,0.224,194248,0
+HOVRW.US,D,20250912,000000,0.2297,0.2297,0.2,0.21,104237,0
+HOVRW.US,D,20250915,000000,0.2099,0.235,0.1901,0.235,86396,0
+HOVRW.US,D,20250916,000000,0.2334,0.235,0.2168,0.2171,61169,0
+HOVRW.US,D,20250917,000000,0.2349,0.235,0.2171,0.2212,16199,0
+HOVRW.US,D,20250918,000000,0.234899,0.29,0.2201,0.255,91634,0
+HOVRW.US,D,20250919,000000,0.2807,0.2809,0.224,0.264,95165,0
+HOVRW.US,D,20250922,000000,0.27,0.29,0.255,0.2899,73829,0
+HOVRW.US,D,20250923,000000,0.2901,0.333,0.2599,0.2714,150680,0
+HOVRW.US,D,20250924,000000,0.31,0.3209,0.2811,0.305,148865,0
+HOVRW.US,D,20250925,000000,0.29,0.3199,0.261,0.3105,70805,0
+HOVRW.US,D,20250926,000000,0.3199,0.3199,0.2911,0.3156,312240,0
+HOVRW.US,D,20250929,000000,0.31,0.4969,0.3066,0.385,322448,0
+HOVRW.US,D,20250930,000000,0.449,0.449899,0.3518,0.3881,132927,0
+HOVRW.US,D,20251001,000000,0.44,0.44,0.3524,0.4124,18721,0
+HOVRW.US,D,20251002,000000,0.44,0.44,0.39,0.43,185113,0
+HOVRW.US,D,20251003,000000,0.45,0.45,0.3664,0.3985,97370,0
+HOVRW.US,D,20251006,000000,0.4282,0.4898,0.4,0.4213,219908,0
+HOVRW.US,D,20251007,000000,0.4364,0.49,0.4364,0.45,173944,0
+HOVRW.US,D,20251008,000000,0.45,0.5,0.4433,0.5,373790,0
+HOVRW.US,D,20251009,000000,0.5495,0.62,0.4865,0.5297,363759,0
+HOVRW.US,D,20251010,000000,0.55,0.55,0.410301,0.4107,496486,0
+HOVRW.US,D,20251013,000000,0.4304,0.7215,0.430201,0.5998,690238,0
+HOVRW.US,D,20251014,000000,0.69,0.75,0.58,0.66,857379,0
+HOVRW.US,D,20251015,000000,0.72,0.86,0.63,0.7075,384957,0
+HOVRW.US,D,20251016,000000,0.78,0.78,0.505,0.5625,300535,0
+HOVRW.US,D,20251017,000000,0.57,0.595001,0.5,0.525,638737,0
+HOVRW.US,D,20251020,000000,0.5887,0.5949,0.5315,0.5662,69410,0
+HOVRW.US,D,20251021,000000,0.65,0.65,0.52,0.5246,90000,0
+HOVRW.US,D,20251022,000000,0.501,0.5475,0.4301,0.4588,152253,0
+HOVRW.US,D,20251023,000000,0.5474,0.6575,0.5061,0.5061,219732,0
+HOVRW.US,D,20251024,000000,0.62,0.6375,0.5322,0.58,269136,0
+HOVRW.US,D,20251027,000000,0.58,0.6,0.51,0.5261,110503,0
+HOVRW.US,D,20251028,000000,0.569999,0.57,0.46,0.47,114138,0
+HOVRW.US,D,20251029,000000,0.5148,0.523399,0.4756,0.495,124834,0
+HOVRW.US,D,20251030,000000,0.5,0.5775,0.4701,0.4719,163145,0
+HOVRW.US,D,20251031,000000,0.5474,0.55,0.48,0.5107,42672,0
+HOVRW.US,D,20251103,000000,0.5073,0.521401,0.44,0.4681,55311,0
+HOVRW.US,D,20251104,000000,0.43,0.51499,0.3837,0.426,82927,0
+HOVRW.US,D,20251105,000000,0.4385,0.4392,0.39,0.4106,71840,0
+HOVRW.US,D,20251106,000000,0.4368,0.4368,0.3876,0.40055,109921,0
+HOVRW.US,D,20251107,000000,0.4176,0.4176,0.385,0.3952,21193,0
+HOVRW.US,D,20251110,000000,0.40935,0.40935,0.37,0.4093,32160,0
+HOVRW.US,D,20251111,000000,0.41,0.41,0.39,0.3953,11121,0
+HOVRW.US,D,20251112,000000,0.4266,0.4266,0.3851,0.3935,10871,0
+HOVRW.US,D,20251113,000000,0.4,0.4256,0.36,0.380051,96414,0
+HOVRW.US,D,20251114,000000,0.385,0.4255,0.3812,0.4074,62553,0
+HOVRW.US,D,20251117,000000,0.424,0.424,0.36,0.36,220316,0
+HOVRW.US,D,20251118,000000,0.4,0.4,0.36,0.36,332247,0
+HOVRW.US,D,20251119,000000,0.3604,0.385,0.36,0.385,304705,0
+HOVRW.US,D,20251120,000000,0.39,0.393,0.36,0.365,290720,0
+HOVRW.US,D,20251121,000000,0.36,0.39,0.36,0.365,127166,0
+HOVRW.US,D,20251124,000000,0.3899,0.43,0.3663,0.39,7173,0
+HOVRW.US,D,20251125,000000,0.45,0.5,0.38,0.406,16430,0
+HOVRW.US,D,20251126,000000,0.41,0.45,0.41,0.45,23610,0
+HOVRW.US,D,20251128,000000,0.5,0.5,0.4203,0.4349,25934,0
+HOVRW.US,D,20251201,000000,0.4975,0.5,0.4499,0.46,47890,0
+HOVRW.US,D,20251202,000000,0.47,0.5,0.4633,0.495,33269,0
+HOVRW.US,D,20251203,000000,0.4987,0.5,0.4676,0.5,64686,0
+HOVRW.US,D,20251204,000000,0.5,0.5,0.475,0.495001,8192,0
+HOVRW.US,D,20251205,000000,0.52,0.5345,0.4803,0.53,30918,0
+HOVRW.US,D,20251208,000000,0.5,0.55,0.4911,0.515,13332,0
+HOVRW.US,D,20251209,000000,0.55,0.55,0.475771,0.491,4135,0
+HOVRW.US,D,20251210,000000,0.5061,0.54,0.5,0.5175,2669,0
+HOVRW.US,D,20251211,000000,0.5003,0.52,0.49,0.52,8649,0
+HOVRW.US,D,20251212,000000,0.51,0.51,0.5,0.5,13524,0
+HOVRW.US,D,20251215,000000,0.52,0.52,0.42,0.45,25796,0
+HOVRW.US,D,20251216,000000,0.45,0.45,0.42,0.4309,6871,0
+HOVRW.US,D,20251217,000000,0.4456,0.4499,0.38,0.396,38530,0
+HOVRW.US,D,20251218,000000,0.38,0.4235,0.38,0.4235,6129,0
+HOVRW.US,D,20251219,000000,0.4234,0.4234,0.4,0.4089,11369,0
+HOVRW.US,D,20251222,000000,0.4233,0.4864,0.4179,0.4296,11730,0
+HOVRW.US,D,20251223,000000,0.4699,0.4699,0.38,0.4101,32890,0
+HOVRW.US,D,20251224,000000,0.51,0.51,0.42,0.42,2221,0
+HOVRW.US,D,20251226,000000,0.42,0.42,0.38,0.3901,22011,0
+HOVRW.US,D,20251229,000000,0.395,0.39995,0.3412,0.3985,78918,0
+HOVRW.US,D,20251230,000000,0.3999,0.3999,0.3323,0.3724,82028,0
+HOVRW.US,D,20251231,000000,0.36,0.372,0.3191,0.3191,30509,0
+HOVRW.US,D,20260102,000000,0.3191,0.37,0.27,0.3375,62005,0
+HOVRW.US,D,20260105,000000,0.3201,0.4,0.3201,0.3755,58499,0
+HOVRW.US,D,20260106,000000,0.39,0.39,0.35,0.3501,19102,0
+HOVRW.US,D,20260107,000000,0.34,0.4725,0.3268,0.4,252609,0
+HOVRW.US,D,20260108,000000,0.499999,0.499999,0.4017,0.4251,76274,0
+HOVRW.US,D,20260109,000000,0.4275,0.4275,0.38005,0.4,21483,0
+HOVRW.US,D,20260112,000000,0.41,0.45,0.365,0.3823,53334,0
+HOVRW.US,D,20260113,000000,0.39,0.4061,0.36,0.39,9831,0
+HOVRW.US,D,20260114,000000,0.41,0.4174,0.3351,0.3499,112158,0
+HOVRW.US,D,20260115,000000,0.3668,0.4,0.34,0.3976,282884,0
+HOVRW.US,D,20260116,000000,0.3977,0.3977,0.37,0.37,48163,0
+HOVRW.US,D,20260120,000000,0.38,0.3901,0.34,0.3501,60716,0
+HOVRW.US,D,20260121,000000,0.3655,0.4,0.3625,0.3961,11861,0
+HOVRW.US,D,20260122,000000,0.4,0.4599,0.39,0.41,44915,0
+HOVRW.US,D,20260123,000000,0.45,0.45,0.4,0.415,26973,0
+HOVRW.US,D,20260126,000000,0.42,0.45,0.3601,0.37,108518,0
+HOVRW.US,D,20260127,000000,0.37,0.415,0.37,0.4075,13690,0
+HOVRW.US,D,20260128,000000,0.425,0.425,0.39,0.4105,135630,0
+HOVRW.US,D,20260129,000000,0.4125,0.4275,0.37,0.3701,257629,0
+HOVRW.US,D,20260130,000000,0.38,0.3975,0.35,0.3575,253505,0
+HOVRW.US,D,20260202,000000,0.369,0.375,0.33,0.35,34306,0
+HOVRW.US,D,20260203,000000,0.3624,0.38,0.3624,0.3775,12381,0
+HOVRW.US,D,20260204,000000,0.43,0.43,0.325,0.35,57327,0
+HOVRW.US,D,20260205,000000,0.3293,0.3875,0.3293,0.36,11058,0
+HOVRW.US,D,20260206,000000,0.39,0.407399,0.3626,0.4,10940,0
+HOVRW.US,D,20260209,000000,0.4,0.4,0.3501,0.4,10580,0
+HOVRW.US,D,20260210,000000,0.38,0.38,0.34,0.38,4525,0
+HOVRW.US,D,20260211,000000,0.3675,0.3675,0.35,0.36,2763,0
+HOVRW.US,D,20260212,000000,0.3775,0.38,0.3404,0.3749,11900,0
+HOVRW.US,D,20260213,000000,0.37,0.38,0.3351,0.38,816,0
+HOVRW.US,D,20260217,000000,0.38,0.38,0.3401,0.3699,13524,0
+HOVRW.US,D,20260218,000000,0.3662,0.38,0.3662,0.38,37728,0
diff --git a/daily/us/nasdaq stocks/1/hpai.us.txt b/daily/us/nasdaq stocks/1/hpai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a100ead38c9465de8c225615c4700a949b95be2
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hpai.us.txt	
@@ -0,0 +1,378 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HPAI.US,D,20240807,000000,6,6.98,6,6.5,57491,0
+HPAI.US,D,20240808,000000,5.7,5.88,3.77,4.62,80709,0
+HPAI.US,D,20240809,000000,4.06,4.62,3.7762,4.19,30657,0
+HPAI.US,D,20240812,000000,4.28,4.35,3.7,4.26,38356,0
+HPAI.US,D,20240813,000000,4.4,4.56,3.86,4.31,60727,0
+HPAI.US,D,20240814,000000,3.99,4.16,3.4,3.6,22646,0
+HPAI.US,D,20240815,000000,3.4823,3.91,3.0691,3.91,29242,0
+HPAI.US,D,20240816,000000,3.6856,5.25,3.6856,5.11,36989,0
+HPAI.US,D,20240819,000000,5.41,9.41,5.29,6.91,485605,0
+HPAI.US,D,20240820,000000,6.51,7.65,6.51,7.05,73636,0
+HPAI.US,D,20240821,000000,6.9,7.16,5.5,5.55,48941,0
+HPAI.US,D,20240822,000000,6.39,6.545,5.7599,6.25,21482,0
+HPAI.US,D,20240823,000000,5.8597,6.1,5.2,5.55,17273,0
+HPAI.US,D,20240826,000000,5.9,6.035,5.3955,5.84,12235,0
+HPAI.US,D,20240827,000000,5.7,6.66,5.33,6.21,38121,0
+HPAI.US,D,20240828,000000,6.41,6.8931,5.92,6.647,59424,0
+HPAI.US,D,20240829,000000,6.53,7.24,6.12,6.73,27608,0
+HPAI.US,D,20240830,000000,6.83,7.14,6.4001,6.62,20381,0
+HPAI.US,D,20240903,000000,6.625,6.85,6.5,6.73,94986,0
+HPAI.US,D,20240904,000000,6.55,6.8,6.42,6.42,31212,0
+HPAI.US,D,20240905,000000,6.31,6.5,6.21,6.21,19004,0
+HPAI.US,D,20240906,000000,6.13,6.5,6.12,6.13,14680,0
+HPAI.US,D,20240909,000000,6.15,6.3,5.9,5.9,16787,0
+HPAI.US,D,20240910,000000,5.9,6.08,5.9,5.9,5550,0
+HPAI.US,D,20240911,000000,5.96,5.96,4.95,5.32,53358,0
+HPAI.US,D,20240912,000000,5.5,5.75,5.4001,5.5,20157,0
+HPAI.US,D,20240913,000000,5.45,5.94,5.42,5.59,8205,0
+HPAI.US,D,20240916,000000,5.595,5.65,5.4818,5.4818,1347,0
+HPAI.US,D,20240917,000000,5.1401,6.5,5.1401,5.9517,58493,0
+HPAI.US,D,20240918,000000,5.84,6.28,5.662,5.9,23438,0
+HPAI.US,D,20240919,000000,5.72,6.15,5.72,5.72,7632,0
+HPAI.US,D,20240920,000000,6,6.2,5.38,5.38,23741,0
+HPAI.US,D,20240923,000000,5.78,5.9,5.37,5.65,9966,0
+HPAI.US,D,20240924,000000,5.62,5.92,5.3,5.3,41602,0
+HPAI.US,D,20240925,000000,5.45,5.51,5.3,5.5,6914,0
+HPAI.US,D,20240926,000000,5.48,5.5699,4.85,5.16,17936,0
+HPAI.US,D,20240927,000000,5.4,5.4,5.05,5.1,8988,0
+HPAI.US,D,20240930,000000,5.3555,5.3999,4.7171,4.91,34276,0
+HPAI.US,D,20241001,000000,5.18,5.18,4.8456,4.92,2469,0
+HPAI.US,D,20241002,000000,5.14,5.4,5.05,5.05,14381,0
+HPAI.US,D,20241003,000000,4.85,5.1242,4.722,4.8475,6197,0
+HPAI.US,D,20241004,000000,4.85,5.4017,4.805,4.84,22332,0
+HPAI.US,D,20241007,000000,4.8,5.25,4.8,5.02,15640,0
+HPAI.US,D,20241008,000000,4.93,5.2516,4.93,5,11494,0
+HPAI.US,D,20241009,000000,5.25,5.25,4.9,5.25,8402,0
+HPAI.US,D,20241010,000000,4.99,5.126,4.91,5.03,8855,0
+HPAI.US,D,20241011,000000,5.0734,5.0734,5.0734,5.0734,7940,0
+HPAI.US,D,20241014,000000,5.07,5.0701,4.7,4.79,7951,0
+HPAI.US,D,20241015,000000,4.5101,4.85,4.5101,4.76,2651,0
+HPAI.US,D,20241016,000000,4.9,4.9,4.8,4.8,1393,0
+HPAI.US,D,20241017,000000,4.79,4.91,4.66,4.66,31086,0
+HPAI.US,D,20241018,000000,4.66,4.71,4.55,4.55,3102,0
+HPAI.US,D,20241021,000000,4.589,4.6,4.15,4.299,10133,0
+HPAI.US,D,20241022,000000,4.41,4.6,4.41,4.6,2482,0
+HPAI.US,D,20241023,000000,4.6,4.8128,4.401,4.6,9201,0
+HPAI.US,D,20241024,000000,4.7,4.7,4.45,4.45,12270,0
+HPAI.US,D,20241025,000000,4.6,4.605,4.3705,4.3705,6777,0
+HPAI.US,D,20241028,000000,4.4,4.623,4.15,4.16,17818,0
+HPAI.US,D,20241029,000000,4.27,4.582,4.1616,4.25,9665,0
+HPAI.US,D,20241030,000000,4.38,4.4,4.25,4.27,13385,0
+HPAI.US,D,20241031,000000,4.4,7.1285,4.305,6.03,286459,0
+HPAI.US,D,20241101,000000,6.48,6.6,5.36,6.49,112901,0
+HPAI.US,D,20241104,000000,6.01,6.55,5.5127,6.16,57647,0
+HPAI.US,D,20241105,000000,5.89,6.53,5.7,6.48,30585,0
+HPAI.US,D,20241106,000000,6.6,6.6,5.9,5.92,12324,0
+HPAI.US,D,20241107,000000,5.77,6.12,5.77,5.94,22614,0
+HPAI.US,D,20241108,000000,5.94,6.27,5.4665,5.47,16468,0
+HPAI.US,D,20241111,000000,5.21,5.21,4.2003,4.72,54201,0
+HPAI.US,D,20241112,000000,4.6,5,4.32,5,16377,0
+HPAI.US,D,20241113,000000,4.807,5.16,4.77,5.099,7859,0
+HPAI.US,D,20241114,000000,5.09,5.3494,5.06,5.08,13364,0
+HPAI.US,D,20241115,000000,5.49,5.49,4.58,4.76,12060,0
+HPAI.US,D,20241118,000000,5.321,5.321,4.8,5.1622,6088,0
+HPAI.US,D,20241119,000000,5.04,5.04,4.7806,4.83,6503,0
+HPAI.US,D,20241120,000000,4.99,5.7,4.99,5.7,4865,0
+HPAI.US,D,20241121,000000,6.14,6.14,5.29,5.47,52433,0
+HPAI.US,D,20241122,000000,5.65,6.25,5.5,5.8,50344,0
+HPAI.US,D,20241125,000000,6.0581,6.4051,5.820001,6.3,28940,0
+HPAI.US,D,20241126,000000,5.89,6.22,5.5,5.98,15793,0
+HPAI.US,D,20241127,000000,5.835,6.1,5.835,6.09,12088,0
+HPAI.US,D,20241129,000000,5.87,6.25,5.5331,5.9,14124,0
+HPAI.US,D,20241202,000000,5.9045,6.3452,5.582,6.3452,39040,0
+HPAI.US,D,20241203,000000,6.49,6.49,6.21,6.4,15359,0
+HPAI.US,D,20241204,000000,6.3,6.5551,5.95,6.05,15583,0
+HPAI.US,D,20241205,000000,6.516,6.516,5.8,5.8,12639,0
+HPAI.US,D,20241206,000000,6.2,6.2,5.537,5.96,6356,0
+HPAI.US,D,20241209,000000,6.09,6.09,5.7049,5.71,4001,0
+HPAI.US,D,20241210,000000,5.8166,5.92,5.4946,5.79,10757,0
+HPAI.US,D,20241211,000000,5.6,6,5.3,5.5,38062,0
+HPAI.US,D,20241212,000000,5.6,5.765,5.5,5.65,2327,0
+HPAI.US,D,20241213,000000,5.8,6,5.75,5.83,7186,0
+HPAI.US,D,20241216,000000,5.83,5.9592,5.61,5.6735,6436,0
+HPAI.US,D,20241217,000000,5.95,5.9826,5.8,5.8,16345,0
+HPAI.US,D,20241218,000000,5.9,6.8999,5.9,6.4234,33295,0
+HPAI.US,D,20241219,000000,6.31,6.8349,5.76,6.12,13259,0
+HPAI.US,D,20241220,000000,5.836,6.41,5.836,6.27,7700,0
+HPAI.US,D,20241223,000000,6.12,6.41,6.1,6.3634,32654,0
+HPAI.US,D,20241224,000000,6.41,6.41,6,6.02,12652,0
+HPAI.US,D,20241226,000000,5.935,6.17,5.935,6.01,6644,0
+HPAI.US,D,20241227,000000,6.22,6.22,5.9519,5.96,2967,0
+HPAI.US,D,20241230,000000,5.97,6.1201,5.97,6.04,3291,0
+HPAI.US,D,20241231,000000,6.262,6.262,5.55,5.55,15933,0
+HPAI.US,D,20250102,000000,5.9,6.41,5.67,5.96,7598,0
+HPAI.US,D,20250103,000000,6.1078,6.1078,5.75,5.75,1880,0
+HPAI.US,D,20250106,000000,5.75,6.24,5.75,6,12964,0
+HPAI.US,D,20250107,000000,6.1,6.1,5.85,5.9827,2805,0
+HPAI.US,D,20250108,000000,5.8918,5.909,5.76,5.76,8915,0
+HPAI.US,D,20250110,000000,5.76,5.83,5.66,5.66,2506,0
+HPAI.US,D,20250113,000000,5.9,5.9,5.695,5.8239,3738,0
+HPAI.US,D,20250114,000000,5.85,5.86,5.5376,5.5376,4939,0
+HPAI.US,D,20250115,000000,5.52,5.75,5.32,5.4,5694,0
+HPAI.US,D,20250116,000000,5.65,5.85,5.45,5.6747,19681,0
+HPAI.US,D,20250117,000000,5.4396,5.96,5.4396,5.9,3232,0
+HPAI.US,D,20250121,000000,5.89,6.2,5.51,5.55,12518,0
+HPAI.US,D,20250122,000000,5.7,5.769,5.4,5.698,7342,0
+HPAI.US,D,20250123,000000,5.75,5.9,5.6355,5.9,3654,0
+HPAI.US,D,20250124,000000,5.92,6,5.81,5.81,7272,0
+HPAI.US,D,20250127,000000,5.81,6.19,5.81,5.9246,9800,0
+HPAI.US,D,20250128,000000,5.99,6.1,5.965,6,5218,0
+HPAI.US,D,20250129,000000,6,6.25,6,6,4809,0
+HPAI.US,D,20250130,000000,6,6.1664,5.89,5.89,5447,0
+HPAI.US,D,20250131,000000,5.9,6.095,5.9,6,2764,0
+HPAI.US,D,20250203,000000,5.95,5.95,5.95,5.95,1513,0
+HPAI.US,D,20250204,000000,6.1,6.19,6,6,2313,0
+HPAI.US,D,20250205,000000,6.1,6.2,6,6.02,4522,0
+HPAI.US,D,20250206,000000,6.22,6.22,5.8,6.01,2781,0
+HPAI.US,D,20250207,000000,6.22,6.2288,5.9182,5.96,2713,0
+HPAI.US,D,20250210,000000,6.01,6.23,6.0067,6.1841,7078,0
+HPAI.US,D,20250211,000000,6.2,6.2,6,6,5135,0
+HPAI.US,D,20250212,000000,6.2,6.25,6.12,6.25,4536,0
+HPAI.US,D,20250213,000000,6.21,6.3,6.11,6.11,5191,0
+HPAI.US,D,20250214,000000,6.2997,6.378,6.298,6.3777,6130,0
+HPAI.US,D,20250218,000000,6.55,6.65,6.344,6.43,10318,0
+HPAI.US,D,20250219,000000,6.41,6.49,6.39,6.44,2824,0
+HPAI.US,D,20250220,000000,6.4,6.41,6.3,6.4,2010,0
+HPAI.US,D,20250221,000000,6.2,6.445,6.2,6.4,3418,0
+HPAI.US,D,20250224,000000,6.3,6.6337,6.3,6.331,6990,0
+HPAI.US,D,20250225,000000,6.3,6.3783,6.21,6.33,2610,0
+HPAI.US,D,20250226,000000,6.2,6.59,6.2,6.59,3151,0
+HPAI.US,D,20250227,000000,6.59,6.66,6.2,6.65,11737,0
+HPAI.US,D,20250228,000000,6.2144,7.125,6.2144,6.76,19500,0
+HPAI.US,D,20250303,000000,7.5,7.5,6.6,6.73,9425,0
+HPAI.US,D,20250304,000000,6.54,6.57,6.41,6.41,3440,0
+HPAI.US,D,20250305,000000,6.6,6.92,6.4001,6.92,2416,0
+HPAI.US,D,20250306,000000,6.6145,6.6145,6.6145,6.6145,440,0
+HPAI.US,D,20250307,000000,6.7,6.903,6.63,6.63,2117,0
+HPAI.US,D,20250310,000000,6.46,6.6,6.2,6.475,9600,0
+HPAI.US,D,20250311,000000,6.27,6.27,5.9,6.175,4048,0
+HPAI.US,D,20250312,000000,6,6.59,5.9065,5.92,13268,0
+HPAI.US,D,20250313,000000,6,6.09,5.68,5.68,5308,0
+HPAI.US,D,20250314,000000,5.7,5.7814,4.94,5.5299,9411,0
+HPAI.US,D,20250317,000000,5.84,5.88,5.32,5.6039,12503,0
+HPAI.US,D,20250318,000000,5.8391,5.8391,5.3,5.43,4323,0
+HPAI.US,D,20250319,000000,5.31,6.15,5.31,5.76,13099,0
+HPAI.US,D,20250320,000000,5.45,5.5,5.38,5.5,1226,0
+HPAI.US,D,20250321,000000,5.4,6.15,5.3,5.8,16032,0
+HPAI.US,D,20250324,000000,5.59,5.99,5.35,5.55,22570,0
+HPAI.US,D,20250325,000000,5.6,5.6,4.82,4.82,23004,0
+HPAI.US,D,20250326,000000,5,5.7,4.82,5.255,19116,0
+HPAI.US,D,20250327,000000,5.3,6.02,5.15,5.9,22305,0
+HPAI.US,D,20250328,000000,5.7,5.99,5.6,5.85,10384,0
+HPAI.US,D,20250331,000000,5.45,6.67,5.45,5.88,24779,0
+HPAI.US,D,20250401,000000,5.6,6.065,5.6,5.86,10702,0
+HPAI.US,D,20250402,000000,5.81,6.5,5.59,6.325,27259,0
+HPAI.US,D,20250403,000000,6.03,6.445,5.75,6.34,20152,0
+HPAI.US,D,20250404,000000,6.33,8.4,6.1,6.73,167145,0
+HPAI.US,D,20250407,000000,6.35,6.79,5.81,6.49,40497,0
+HPAI.US,D,20250408,000000,6.03,6.64,5.85,5.85,6934,0
+HPAI.US,D,20250409,000000,6,6.19,5.86,6,5443,0
+HPAI.US,D,20250410,000000,5.99,6.48,5.82,6.05,84689,0
+HPAI.US,D,20250411,000000,5.9,6.5,5.81,6.23,86451,0
+HPAI.US,D,20250414,000000,6.1,6.4999,5.88,5.88,83102,0
+HPAI.US,D,20250415,000000,6.1,6.1,5.46,5.46,18815,0
+HPAI.US,D,20250416,000000,5.9,6.28,5.5,5.5,90646,0
+HPAI.US,D,20250417,000000,5.25,5.5,5,5,4577,0
+HPAI.US,D,20250421,000000,5.28,5.33,5.2,5.2,2113,0
+HPAI.US,D,20250422,000000,5.375,5.765,5.2,5.5,11251,0
+HPAI.US,D,20250423,000000,5.49,6.06,5.2,6.06,19445,0
+HPAI.US,D,20250424,000000,6.06,6.39,5.75,6.0501,24260,0
+HPAI.US,D,20250425,000000,6.03,6.26,5.43,5.935,68118,0
+HPAI.US,D,20250428,000000,6.04,6.66,5.7401,6.4,49262,0
+HPAI.US,D,20250429,000000,5.7501,6.61,5.7501,6.5,86935,0
+HPAI.US,D,20250430,000000,6.19,6.39,6.19,6.355,6172,0
+HPAI.US,D,20250501,000000,6.2,6.2,6.14,6.14,3263,0
+HPAI.US,D,20250502,000000,6.29,6.77,6.2,6.42,19997,0
+HPAI.US,D,20250505,000000,6.44,6.62,5.72,5.8,32476,0
+HPAI.US,D,20250506,000000,5.96,6,5.5347,5.5347,5340,0
+HPAI.US,D,20250507,000000,5.695,5.7,5.11,5.13,13169,0
+HPAI.US,D,20250508,000000,5.45,5.46,5.1,5.13,9932,0
+HPAI.US,D,20250509,000000,5.29,5.37,4.8,4.8865,14989,0
+HPAI.US,D,20250512,000000,5,5.4999,5,5.25,13992,0
+HPAI.US,D,20250513,000000,5.445,5.445,5.15,5.15,8565,0
+HPAI.US,D,20250514,000000,5.5,5.5,5.1,5.1,5818,0
+HPAI.US,D,20250515,000000,4.99,5.2765,4.99,5.25,1793,0
+HPAI.US,D,20250516,000000,5.117,5.45,5.03,5.03,15839,0
+HPAI.US,D,20250519,000000,5.25,5.4,5.06,5.3295,4745,0
+HPAI.US,D,20250520,000000,5.23,5.3045,5.05,5.05,3537,0
+HPAI.US,D,20250521,000000,5.175,5.175,5.06,5.06,2587,0
+HPAI.US,D,20250522,000000,5.15,5.41,5.07,5.07,8696,0
+HPAI.US,D,20250523,000000,5.3,5.3,5.15,5.15,2714,0
+HPAI.US,D,20250527,000000,5.15,5.15,5.15,5.15,846,0
+HPAI.US,D,20250528,000000,5.01,5.125,5,5.12,1924,0
+HPAI.US,D,20250529,000000,5.01,5.01,5.01,5.01,1940,0
+HPAI.US,D,20250530,000000,4.99,5.2918,4.99,5.1393,1710,0
+HPAI.US,D,20250602,000000,5.01,5.075,5,5,13350,0
+HPAI.US,D,20250603,000000,5.01,5.01,5,5,770,0
+HPAI.US,D,20250604,000000,5,5.1,5,5,872,0
+HPAI.US,D,20250605,000000,5,5.175,4.99,4.9911,2419,0
+HPAI.US,D,20250606,000000,4.99,4.995,4.62,4.73,34321,0
+HPAI.US,D,20250609,000000,4.65,4.95,4.65,4.81,2901,0
+HPAI.US,D,20250610,000000,4.63,4.85,4.63,4.81,3572,0
+HPAI.US,D,20250611,000000,4.94,4.94,4.79,4.8,1085,0
+HPAI.US,D,20250612,000000,4.75,4.75,4.75,4.75,278,0
+HPAI.US,D,20250616,000000,4.7,4.7,4.6442,4.6442,967,0
+HPAI.US,D,20250617,000000,4.635,4.635,4.42,4.42,4780,0
+HPAI.US,D,20250618,000000,4.6417,4.75,4.51,4.51,17823,0
+HPAI.US,D,20250620,000000,4.82,4.82,4.52,4.52,1807,0
+HPAI.US,D,20250623,000000,4.41,4.675,4.2101,4.43,12227,0
+HPAI.US,D,20250624,000000,4.25,4.49,4.1608,4.49,4298,0
+HPAI.US,D,20250625,000000,4.25,4.375,4.2399,4.375,753,0
+HPAI.US,D,20250626,000000,4.483,4.483,4.24,4.24,1664,0
+HPAI.US,D,20250627,000000,4.2,4.3794,4.1671,4.275,2711,0
+HPAI.US,D,20250630,000000,4.5,4.89,4.5,4.8,15521,0
+HPAI.US,D,20250701,000000,4.9,4.9001,4.205,4.2153,9940,0
+HPAI.US,D,20250702,000000,4.58,4.8,4.3,4.6,25876,0
+HPAI.US,D,20250703,000000,4.38,4.88,4.28,4.58,40341,0
+HPAI.US,D,20250708,000000,5,5,4.4606,4.6,8119,0
+HPAI.US,D,20250710,000000,4.94,4.94,4.45,4.7,9912,0
+HPAI.US,D,20250711,000000,5.22,5.22,4.835,5.1,6481,0
+HPAI.US,D,20250714,000000,5.1,5.125,4.53,4.786,11720,0
+HPAI.US,D,20250715,000000,4.5256,4.8,4.5256,4.8,2651,0
+HPAI.US,D,20250717,000000,4.65,4.68,4.65,4.68,806,0
+HPAI.US,D,20250718,000000,4.55,4.55,3.55,3.8,48815,0
+HPAI.US,D,20250721,000000,4.08,4.19,3.8001,4.03,3341,0
+HPAI.US,D,20250722,000000,4.02,4.4861,3.862,4.14,24129,0
+HPAI.US,D,20250723,000000,4.295,5.2,4.295,4.9432,53913,0
+HPAI.US,D,20250724,000000,4.89,5,4.8,4.8,5911,0
+HPAI.US,D,20250725,000000,4.9202,5.01,4.61,4.6199,6601,0
+HPAI.US,D,20250728,000000,4.69,4.69,4.47,4.47,1554,0
+HPAI.US,D,20250729,000000,4.92,5.0922,4.36,4.39,34689,0
+HPAI.US,D,20250730,000000,4.67,4.67,4.33,4.4,13395,0
+HPAI.US,D,20250731,000000,4.43,4.5469,4.32,4.32,13625,0
+HPAI.US,D,20250801,000000,4.35,4.4991,4.3,4.38,7488,0
+HPAI.US,D,20250804,000000,4.2,4.26,3.99,4.0135,19950,0
+HPAI.US,D,20250805,000000,4.09,4.1,4.06,4.0999,3626,0
+HPAI.US,D,20250806,000000,4.3383,4.3383,4.1,4.1,1326,0
+HPAI.US,D,20250807,000000,4.1,4.27,3.85,3.85,5661,0
+HPAI.US,D,20250808,000000,3.8,4.18,3.8,3.95,998,0
+HPAI.US,D,20250811,000000,3.92,3.98,3.92,3.98,592,0
+HPAI.US,D,20250812,000000,4.06,4.26,3.95,4,4012,0
+HPAI.US,D,20250813,000000,4.05,4.05,4.05,4.05,627,0
+HPAI.US,D,20250814,000000,4.025,4.025,4.025,4.025,304,0
+HPAI.US,D,20250815,000000,4.1163,4.1163,4.03,4.03,1479,0
+HPAI.US,D,20250818,000000,4.01,4.01,4,4.01,1279,0
+HPAI.US,D,20250819,000000,3.9028,4.03,3.9028,3.96,780,0
+HPAI.US,D,20250820,000000,4.0259,4.0259,3.9,3.9,1744,0
+HPAI.US,D,20250822,000000,4,4,4,4,186,0
+HPAI.US,D,20250825,000000,4.0175,4.0287,3.94,4.0287,2856,0
+HPAI.US,D,20250826,000000,4.045,4.045,4,4.0157,3137,0
+HPAI.US,D,20250827,000000,3.97,3.97,3.97,3.97,472,0
+HPAI.US,D,20250828,000000,4.02,4.02,3.85,3.85,1307,0
+HPAI.US,D,20250829,000000,3.86,3.8738,3.86,3.8738,895,0
+HPAI.US,D,20250902,000000,4,4,3.8658,3.8658,1826,0
+HPAI.US,D,20250903,000000,3.9985,4,3.8515,3.8515,2575,0
+HPAI.US,D,20250904,000000,3.85,4.02,3.85,3.95,902,0
+HPAI.US,D,20250905,000000,3.93,3.969,3.93,3.969,4869,0
+HPAI.US,D,20250909,000000,3.94,3.94,3.94,3.94,487,0
+HPAI.US,D,20250911,000000,4.15,4.15,3.99,4,5285,0
+HPAI.US,D,20250912,000000,3.98,4.06,3.98,3.98,8964,0
+HPAI.US,D,20250915,000000,3.98,4.0855,3.98,4.07,5349,0
+HPAI.US,D,20250916,000000,3.83,4.1588,3.83,3.97,5445,0
+HPAI.US,D,20250917,000000,4.06,4.06,3.9,3.9899,6145,0
+HPAI.US,D,20250918,000000,4.05,4.1,4,4,20314,0
+HPAI.US,D,20250919,000000,4.02,4.0903,3.93,3.93,12166,0
+HPAI.US,D,20250922,000000,4.02,4.2,3.83,3.83,16393,0
+HPAI.US,D,20250923,000000,3.88,3.925,3.7956,3.83,15983,0
+HPAI.US,D,20250924,000000,3.895,3.9,3.75,3.84,18874,0
+HPAI.US,D,20250925,000000,3.86,3.925,3.7,3.82,18130,0
+HPAI.US,D,20250926,000000,3.86,3.9226,3.68,3.71,22385,0
+HPAI.US,D,20250929,000000,3.84,3.95,3.565,3.59,22129,0
+HPAI.US,D,20250930,000000,3.73,3.835,3.43,3.48,27944,0
+HPAI.US,D,20251001,000000,3.541,3.87,3.45,3.46,16503,0
+HPAI.US,D,20251002,000000,3.5312,3.7048,3.45,3.49,17231,0
+HPAI.US,D,20251003,000000,3.52,3.79,3.46,3.49,23793,0
+HPAI.US,D,20251006,000000,3.55,3.95,3.43,3.52,28905,0
+HPAI.US,D,20251007,000000,3.49,3.9,3.45,3.47,24962,0
+HPAI.US,D,20251008,000000,3.4977,3.5156,3.45,3.45,8008,0
+HPAI.US,D,20251009,000000,3.4876,3.5691,3.44,3.52,10892,0
+HPAI.US,D,20251010,000000,3.47,3.5199,3.4,3.495,10106,0
+HPAI.US,D,20251013,000000,3.33,3.56,3.33,3.43,12683,0
+HPAI.US,D,20251014,000000,3.43,3.43,3.363239,3.363239,6790,0
+HPAI.US,D,20251015,000000,3.44,3.44,3.2763,3.3043,3753,0
+HPAI.US,D,20251016,000000,3.32,3.3522,3.26,3.3001,3504,0
+HPAI.US,D,20251017,000000,3.23,3.3,3.15,3.21,8927,0
+HPAI.US,D,20251020,000000,3.1501,3.2548,3.1501,3.19,6639,0
+HPAI.US,D,20251021,000000,3.2,3.3,3.19,3.19,1156,0
+HPAI.US,D,20251022,000000,3.2148,3.2148,2.66,2.83,22814,0
+HPAI.US,D,20251023,000000,3.2111,3.2111,2.86,3,24169,0
+HPAI.US,D,20251024,000000,3.11,3.1269,2.9496,3.088,9608,0
+HPAI.US,D,20251027,000000,3.08,3.08,2.87,2.87,4833,0
+HPAI.US,D,20251028,000000,2.9,3.376,2.5,2.995,44873,0
+HPAI.US,D,20251029,000000,2.9191,2.9191,2.83,2.83,1343,0
+HPAI.US,D,20251030,000000,2.82,2.95,2.75,2.89,2299,0
+HPAI.US,D,20251031,000000,2.62,2.897,2.62,2.7607,5772,0
+HPAI.US,D,20251103,000000,2.8,3.1339,2.775,2.9,15057,0
+HPAI.US,D,20251104,000000,2.93,2.93,2.78,2.78,4569,0
+HPAI.US,D,20251105,000000,2.8,2.8,2.55,2.69,1925,0
+HPAI.US,D,20251106,000000,2.855,2.855,2.75,2.75,12222,0
+HPAI.US,D,20251107,000000,2.6639,2.6656,2.5659,2.6656,1927,0
+HPAI.US,D,20251110,000000,2.6301,2.92,2.6301,2.92,3378,0
+HPAI.US,D,20251111,000000,2.91,2.91,2.6374,2.65,4519,0
+HPAI.US,D,20251112,000000,2.71,2.725,2.605,2.65,3467,0
+HPAI.US,D,20251113,000000,2.605,2.68,2.5101,2.68,1966,0
+HPAI.US,D,20251114,000000,2.69,2.69,2.475,2.56,17816,0
+HPAI.US,D,20251117,000000,2.54,2.7,2.4,2.65,18798,0
+HPAI.US,D,20251118,000000,2.69,3.11,2.69,2.97,34471,0
+HPAI.US,D,20251119,000000,3.13,3.13,3,3,12582,0
+HPAI.US,D,20251120,000000,3.08,3.41,3.08,3.165,37464,0
+HPAI.US,D,20251121,000000,3.16,3.361,3.14,3.17,9986,0
+HPAI.US,D,20251124,000000,3.25,3.4,3.25,3.36,17068,0
+HPAI.US,D,20251125,000000,3.39,3.8,3.38,3.66,55910,0
+HPAI.US,D,20251126,000000,3.55,3.73,3.5,3.67,5268,0
+HPAI.US,D,20251128,000000,3.7283,3.85,3.7283,3.85,7490,0
+HPAI.US,D,20251201,000000,3.84,3.85,3.8,3.845,7124,0
+HPAI.US,D,20251202,000000,3.85,4,3.7627,3.81,10174,0
+HPAI.US,D,20251203,000000,3.7,4,3.7,3.79,7379,0
+HPAI.US,D,20251204,000000,3.79,3.9598,3.7884,3.85,6464,0
+HPAI.US,D,20251205,000000,3.7747,4,3.64,3.64,8127,0
+HPAI.US,D,20251208,000000,3.68,4,3.68,3.9,15224,0
+HPAI.US,D,20251209,000000,3.94,3.94,3.75,3.75,12978,0
+HPAI.US,D,20251210,000000,3.75,4,3.75,3.85,15669,0
+HPAI.US,D,20251211,000000,3.85,3.95,3.8,3.91,2122,0
+HPAI.US,D,20251212,000000,3.998,4.41,3.97,4.1,32572,0
+HPAI.US,D,20251215,000000,4.09,4.3803,4.09,4.38,2384,0
+HPAI.US,D,20251216,000000,4.19,4.225,4.02,4.08,14692,0
+HPAI.US,D,20251217,000000,4.1,4.16,4.09,4.14,3249,0
+HPAI.US,D,20251218,000000,4.1823,4.2673,4.15,4.2673,2648,0
+HPAI.US,D,20251219,000000,4.2,4.5,4.15,4.15,4328,0
+HPAI.US,D,20251222,000000,4.15,4.45,4.09,4.18,15525,0
+HPAI.US,D,20251223,000000,4.26,4.3,4.15,4.2,4424,0
+HPAI.US,D,20251224,000000,4.2,4.3001,4.2,4.2619,4352,0
+HPAI.US,D,20251226,000000,4.24,4.29,4.06,4.06,9881,0
+HPAI.US,D,20251229,000000,4.05,4.2,4.04,4.05,25363,0
+HPAI.US,D,20251230,000000,4.2002,4.35,4.12,4.2,7040,0
+HPAI.US,D,20251231,000000,4.39,4.5332,4.2,4.2,9427,0
+HPAI.US,D,20260102,000000,4.3186,4.3186,4.12,4.12,10847,0
+HPAI.US,D,20260105,000000,4.13,4.29,4.1287,4.22,6685,0
+HPAI.US,D,20260106,000000,4.3,4.3876,4.1,4.1,11058,0
+HPAI.US,D,20260107,000000,4.05,4.22,4.05,4.135,2000,0
+HPAI.US,D,20260108,000000,4.2465,4.57,3.85,3.902,36142,0
+HPAI.US,D,20260109,000000,3.81,3.84,3.7,3.7,2249,0
+HPAI.US,D,20260112,000000,3.72,3.87,3.72,3.75,3007,0
+HPAI.US,D,20260113,000000,3.72,3.72,3.69,3.69,1104,0
+HPAI.US,D,20260114,000000,3.7,3.7,3.6,3.6,3021,0
+HPAI.US,D,20260115,000000,3.62,3.645,3.471,3.471,7543,0
+HPAI.US,D,20260116,000000,3.5,3.6,3.28,3.28,9674,0
+HPAI.US,D,20260120,000000,3.3557,3.3557,3.24,3.27,2054,0
+HPAI.US,D,20260121,000000,3.29,3.3634,3.29,3.29,1690,0
+HPAI.US,D,20260122,000000,3.3,3.3295,3.27,3.311,1838,0
+HPAI.US,D,20260123,000000,3.28,3.3665,3.28,3.341,5664,0
+HPAI.US,D,20260126,000000,3.2902,3.49,3.25,3.28,4514,0
+HPAI.US,D,20260127,000000,3.27,3.3684,3.27,3.3,1441,0
+HPAI.US,D,20260128,000000,3.31,3.31,2.8001,2.905,30072,0
+HPAI.US,D,20260129,000000,2.91,3.09,2.9,3.03,3833,0
+HPAI.US,D,20260130,000000,3.1815,3.1815,3,3,4661,0
+HPAI.US,D,20260202,000000,3.02,3.0587,2.921,2.921,7462,0
+HPAI.US,D,20260203,000000,2.99,3.18,2.945,2.945,2706,0
+HPAI.US,D,20260204,000000,2.99,2.99,2.96,2.96,804,0
+HPAI.US,D,20260205,000000,2.93,2.949,2.9,2.949,2077,0
+HPAI.US,D,20260206,000000,2.92,2.92,2.9,2.9,2311,0
+HPAI.US,D,20260209,000000,2.88,3.01,2.88,2.89,2919,0
+HPAI.US,D,20260210,000000,2.9,3.065,2.9,2.92,5874,0
+HPAI.US,D,20260211,000000,2.94,2.94,2.835,2.86,6794,0
+HPAI.US,D,20260212,000000,3.4,3.4,2.88,3.12,8641,0
+HPAI.US,D,20260213,000000,3.21,3.25,2.92,3.0895,6090,0
+HPAI.US,D,20260217,000000,3,3.25,2.9,2.9,5666,0
+HPAI.US,D,20260218,000000,2.9,3,2.9,2.92,1712,0
diff --git a/daily/us/nasdaq stocks/1/hspof.us.txt b/daily/us/nasdaq stocks/1/hspof.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7efc5538e4eaa2a12cac5521671faa797be8602
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hspof.us.txt	
@@ -0,0 +1,414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HSPOF.US,D,20230127,000000,10.12,10.13,10.12,10.13,355611,0
+HSPOF.US,D,20230130,000000,10.14,10.14,10.12,10.12,260168,0
+HSPOF.US,D,20230131,000000,10.14,10.14,10.125,10.125,50100,0
+HSPOF.US,D,20230201,000000,10.13,10.13,10.13,10.13,198006,0
+HSPOF.US,D,20230202,000000,10.13,10.13,10.12,10.13,10337,0
+HSPOF.US,D,20230203,000000,10.13,10.14,10.12,10.13,442543,0
+HSPOF.US,D,20230206,000000,10.14,10.14,10.12,10.14,405055,0
+HSPOF.US,D,20230207,000000,10.14,10.14,10.13,10.13,4098,0
+HSPOF.US,D,20230208,000000,10.16,10.16,10.13,10.13,1967,0
+HSPOF.US,D,20230209,000000,10.14,10.15,10.13,10.13,114183,0
+HSPOF.US,D,20230210,000000,10.15,10.15,10.14,10.14,146982,0
+HSPOF.US,D,20230213,000000,10.15,10.15,10.14,10.14,70057,0
+HSPOF.US,D,20230214,000000,10.15,10.15,10.14,10.14,7001,0
+HSPOF.US,D,20230215,000000,10.15,10.15,10.14,10.145,168538,0
+HSPOF.US,D,20230216,000000,10.14,10.15,10.14,10.14,59046,0
+HSPOF.US,D,20230221,000000,10.13,10.14,10.13,10.14,66711,0
+HSPOF.US,D,20230222,000000,10.145,10.16,10.145,10.16,8000,0
+HSPOF.US,D,20230223,000000,10.16,10.16,10.15,10.1566,351102,0
+HSPOF.US,D,20230224,000000,10.17,10.17,10.17,10.17,402,0
+HSPOF.US,D,20230227,000000,10.18,10.18,10.17,10.17,7047,0
+HSPOF.US,D,20230228,000000,10.18,10.18,10.18,10.18,1805,0
+HSPOF.US,D,20230301,000000,10.18,10.18,10.15,10.15,3306,0
+HSPOF.US,D,20230302,000000,10.165,10.165,10.165,10.165,1751,0
+HSPOF.US,D,20230306,000000,10.2,10.2,10.1554,10.1558,2963,0
+HSPOF.US,D,20230307,000000,10.16,10.18,10.16,10.18,3500,0
+HSPOF.US,D,20230308,000000,10.19,10.19,10.18,10.18,845,0
+HSPOF.US,D,20230309,000000,10.18,10.18,10.18,10.18,272,0
+HSPOF.US,D,20230310,000000,10.18,10.18,10.18,10.18,222,0
+HSPOF.US,D,20230313,000000,10.18,10.18,10.18,10.18,10000,0
+HSPOF.US,D,20230314,000000,10.2,10.2,10.19,10.19,9971,0
+HSPOF.US,D,20230315,000000,10.18,10.18,10.18,10.18,6718,0
+HSPOF.US,D,20230316,000000,10.19,10.19,10.19,10.19,5042,0
+HSPOF.US,D,20230317,000000,10.18,10.18,10.18,10.18,143,0
+HSPOF.US,D,20230322,000000,10.2,10.2,10.2,10.2,2653,0
+HSPOF.US,D,20230323,000000,10.205,10.22,10.205,10.22,20063,0
+HSPOF.US,D,20230328,000000,10.22,10.22,10.1931,10.22,22720,0
+HSPOF.US,D,20230329,000000,10.22,10.22,10.22,10.22,11051,0
+HSPOF.US,D,20230403,000000,10.23,10.23,10.23,10.23,300,0
+HSPOF.US,D,20230406,000000,10.22,10.22,10.22,10.22,165,0
+HSPOF.US,D,20230410,000000,10.22,10.23,10.22,10.23,35172,0
+HSPOF.US,D,20230411,000000,10.24,10.24,10.2382,10.2382,17850,0
+HSPOF.US,D,20230412,000000,10.22,10.22,10.22,10.22,7808,0
+HSPOF.US,D,20230418,000000,10.245,10.27,10.24,10.2501,69491,0
+HSPOF.US,D,20230420,000000,10.25,10.25,10.25,10.25,9832,0
+HSPOF.US,D,20230421,000000,10.26,10.26,10.26,10.26,539,0
+HSPOF.US,D,20230424,000000,10.25,10.25,10.25,10.25,210,0
+HSPOF.US,D,20230501,000000,10.27,10.27,10.27,10.27,139,0
+HSPOF.US,D,20230502,000000,10.265,10.265,10.26,10.265,20904,0
+HSPOF.US,D,20230503,000000,10.265,10.27,10.265,10.27,8085,0
+HSPOF.US,D,20230504,000000,10.27,10.27,10.27,10.27,30250,0
+HSPOF.US,D,20230505,000000,10.27,10.27,10.27,10.27,5000,0
+HSPOF.US,D,20230509,000000,10.3,10.3,10.3,10.3,3647,0
+HSPOF.US,D,20230515,000000,10.3,10.35,10.2999,10.3401,48815,0
+HSPOF.US,D,20230516,000000,10.35,10.35,10.35,10.35,156,0
+HSPOF.US,D,20230517,000000,10.31,10.31,10.31,10.31,438,0
+HSPOF.US,D,20230518,000000,10.31,10.31,10.31,10.31,1438,0
+HSPOF.US,D,20230523,000000,10.34,10.34,10.325,10.325,564,0
+HSPOF.US,D,20230524,000000,10.31,10.31,10.31,10.31,25004,0
+HSPOF.US,D,20230525,000000,10.32,10.34,10.31,10.32,15139,0
+HSPOF.US,D,20230531,000000,10.32,10.34,10.32,10.34,6870,0
+HSPOF.US,D,20230601,000000,10.35,10.35,10.35,10.35,28605,0
+HSPOF.US,D,20230602,000000,10.35,10.35,10.33,10.34,685,0
+HSPOF.US,D,20230605,000000,10.33,10.835,10.32,10.33,34878,0
+HSPOF.US,D,20230607,000000,10.37,10.42,10.36,10.3999,9247,0
+HSPOF.US,D,20230608,000000,10.37,10.3901,10.3504,10.3504,1167,0
+HSPOF.US,D,20230609,000000,10.3495,10.38,10.335,10.36,48639,0
+HSPOF.US,D,20230612,000000,10.37,10.38,10.33,10.38,3195,0
+HSPOF.US,D,20230613,000000,10.34,10.34,10.34,10.34,441,0
+HSPOF.US,D,20230614,000000,10.37,10.37,10.37,10.37,197,0
+HSPOF.US,D,20230615,000000,10.37,10.37,10.37,10.37,1941,0
+HSPOF.US,D,20230616,000000,10.37,10.37,10.37,10.37,499,0
+HSPOF.US,D,20230620,000000,10.37,10.37,10.35,10.37,28069,0
+HSPOF.US,D,20230621,000000,10.38,10.38,10.37,10.37,51030,0
+HSPOF.US,D,20230623,000000,10.39,10.39,10.37,10.39,5514,0
+HSPOF.US,D,20230626,000000,10.39,10.445,10.385,10.445,35339,0
+HSPOF.US,D,20230628,000000,10.44,10.44,10.44,10.44,108,0
+HSPOF.US,D,20230629,000000,10.39,10.39,10.39,10.39,252,0
+HSPOF.US,D,20230705,000000,10.5,10.5,10.5,10.5,100,0
+HSPOF.US,D,20230706,000000,10.47,10.47,10.47,10.47,101,0
+HSPOF.US,D,20230707,000000,10.47,10.48,10.46,10.46,1558,0
+HSPOF.US,D,20230711,000000,10.48,10.48,10.48,10.48,1709,0
+HSPOF.US,D,20230718,000000,10.45,10.45,10.45,10.45,110,0
+HSPOF.US,D,20230719,000000,10.45,10.45,10.45,10.45,11210,0
+HSPOF.US,D,20230720,000000,10.43,10.45,10.43,10.44,60377,0
+HSPOF.US,D,20230721,000000,10.44,10.44,10.44,10.44,100480,0
+HSPOF.US,D,20230726,000000,10.45,10.45,10.45,10.45,100000,0
+HSPOF.US,D,20230727,000000,10.45,10.46,10.45,10.45,344331,0
+HSPOF.US,D,20230728,000000,10.445,10.45,10.44,10.45,15599,0
+HSPOF.US,D,20230801,000000,10.45,10.46,10.45,10.46,103291,0
+HSPOF.US,D,20230803,000000,10.47,10.47,10.47,10.47,109,0
+HSPOF.US,D,20230804,000000,10.46,10.47,10.46,10.47,26020,0
+HSPOF.US,D,20230810,000000,10.47,10.47,10.47,10.47,400,0
+HSPOF.US,D,20230814,000000,10.48,10.49,10.475,10.49,7500,0
+HSPOF.US,D,20230817,000000,10.49,10.49,10.49,10.49,440,0
+HSPOF.US,D,20230818,000000,10.46,10.49,10.46,10.49,658,0
+HSPOF.US,D,20230821,000000,10.47,10.49,10.47,10.49,20135,0
+HSPOF.US,D,20230824,000000,10.63,10.63,10.63,10.63,154,0
+HSPOF.US,D,20230825,000000,10.52,10.52,10.5,10.5,12723,0
+HSPOF.US,D,20230829,000000,10.51,10.51,10.51,10.51,926,0
+HSPOF.US,D,20230831,000000,10.52,10.52,10.52,10.52,463,0
+HSPOF.US,D,20230906,000000,10.52,10.5201,10.52,10.52,2163,0
+HSPOF.US,D,20230907,000000,10.53,10.53,10.52,10.52,9150,0
+HSPOF.US,D,20230911,000000,10.54,10.545,10.54,10.54,153440,0
+HSPOF.US,D,20230912,000000,10.54,10.54,10.53,10.54,82098,0
+HSPOF.US,D,20230914,000000,10.54,10.54,10.54,10.54,53311,0
+HSPOF.US,D,20230915,000000,10.54,10.55,10.54,10.545,160597,0
+HSPOF.US,D,20230918,000000,10.55,10.7,10.55,10.55,138432,0
+HSPOF.US,D,20230919,000000,10.58,10.58,10.56,10.56,85961,0
+HSPOF.US,D,20230920,000000,10.57,10.57,10.56,10.57,1209858,0
+HSPOF.US,D,20230921,000000,10.6,10.6,10.55,10.57,219751,0
+HSPOF.US,D,20230922,000000,10.56,10.5601,10.55,10.55,26497,0
+HSPOF.US,D,20230925,000000,10.725,10.725,10.55,10.56,6705,0
+HSPOF.US,D,20230926,000000,10.565,10.565,10.56,10.56,4277,0
+HSPOF.US,D,20230927,000000,10.5899,10.5899,10.57,10.57,12083,0
+HSPOF.US,D,20230928,000000,10.58,10.58,10.57,10.57,37501,0
+HSPOF.US,D,20230929,000000,10.56,10.56,10.56,10.56,300,0
+HSPOF.US,D,20231002,000000,10.57,10.58,10.5604,10.57,119085,0
+HSPOF.US,D,20231003,000000,10.575,10.575,10.56,10.56,12045,0
+HSPOF.US,D,20231004,000000,10.57,10.7,10.57,10.57,133320,0
+HSPOF.US,D,20231005,000000,10.58,10.58,10.57,10.58,100482,0
+HSPOF.US,D,20231011,000000,10.57,10.57,10.57,10.57,3117,0
+HSPOF.US,D,20231012,000000,10.57,10.59,10.57,10.59,6427,0
+HSPOF.US,D,20231013,000000,10.6,10.6,10.56,10.56,7013,0
+HSPOF.US,D,20231016,000000,10.61,10.61,10.61,10.61,496,0
+HSPOF.US,D,20231017,000000,10.555,10.58,10.55,10.58,38553,0
+HSPOF.US,D,20231018,000000,10.59,10.59,10.57,10.57,1089,0
+HSPOF.US,D,20231020,000000,10.59,10.59,10.59,10.59,25000,0
+HSPOF.US,D,20231027,000000,10.598,10.6288,10.598,10.6288,1607,0
+HSPOF.US,D,20231030,000000,10.7,10.7,10.6,10.6,102009,0
+HSPOF.US,D,20231031,000000,10.6,10.605,10.6,10.605,103010,0
+HSPOF.US,D,20231101,000000,10.6,10.6,10.6,10.6,1100,0
+HSPOF.US,D,20231107,000000,10.61,10.61,10.61,10.61,2200,0
+HSPOF.US,D,20231108,000000,10.61,10.61,10.61,10.61,8885,0
+HSPOF.US,D,20231109,000000,10.61,10.625,10.61,10.625,147206,0
+HSPOF.US,D,20231110,000000,10.63,10.63,10.63,10.63,100044,0
+HSPOF.US,D,20231114,000000,10.63,10.63,10.63,10.63,7156,0
+HSPOF.US,D,20231116,000000,10.63,10.63,10.63,10.63,21297,0
+HSPOF.US,D,20231121,000000,10.63,10.63,10.63,10.63,10619,0
+HSPOF.US,D,20231127,000000,10.64,10.7,10.64,10.67,17800,0
+HSPOF.US,D,20231128,000000,10.66,10.66,10.64,10.66,4573,0
+HSPOF.US,D,20231204,000000,10.66,10.66,10.66,10.66,96993,0
+HSPOF.US,D,20231205,000000,10.6601,10.6601,10.66,10.66,5156,0
+HSPOF.US,D,20231213,000000,10.67,10.67,10.67,10.67,3567,0
+HSPOF.US,D,20231218,000000,10.67,10.67,10.665,10.67,99534,0
+HSPOF.US,D,20231219,000000,10.69,10.71,10.675,10.69,4817,0
+HSPOF.US,D,20231220,000000,10.69,10.69,10.69,10.69,11730,0
+HSPOF.US,D,20231221,000000,10.69,10.69,10.69,10.69,2515,0
+HSPOF.US,D,20231222,000000,10.69,10.6901,10.69,10.69,12106,0
+HSPOF.US,D,20231227,000000,10.7111,10.7111,10.7111,10.7111,296,0
+HSPOF.US,D,20231229,000000,10.7,10.73,10.7,10.73,434,0
+HSPOF.US,D,20240102,000000,10.71,10.71,10.71,10.71,213,0
+HSPOF.US,D,20240103,000000,10.72,10.7267,10.72,10.7267,209384,0
+HSPOF.US,D,20240104,000000,10.75,10.75,10.73,10.73,180098,0
+HSPOF.US,D,20240108,000000,10.7695,10.8,10.765,10.8,12404,0
+HSPOF.US,D,20240109,000000,10.77,10.77,10.76,10.77,1205,0
+HSPOF.US,D,20240111,000000,10.755,10.755,10.75,10.75,364474,0
+HSPOF.US,D,20240112,000000,10.77,10.77,10.77,10.77,327,0
+HSPOF.US,D,20240116,000000,10.77,10.77,10.77,10.77,5702,0
+HSPOF.US,D,20240119,000000,10.75,10.755,10.75,10.75,35777,0
+HSPOF.US,D,20240122,000000,10.75,10.75,10.75,10.75,15072,0
+HSPOF.US,D,20240123,000000,10.75,10.75,10.75,10.75,1204,0
+HSPOF.US,D,20240125,000000,10.751,10.76,10.75,10.755,173150,0
+HSPOF.US,D,20240129,000000,10.76,10.76,10.76,10.76,1044,0
+HSPOF.US,D,20240130,000000,10.76,10.76,10.76,10.76,115662,0
+HSPOF.US,D,20240131,000000,10.8,10.8,10.76,10.76,169759,0
+HSPOF.US,D,20240202,000000,10.79,10.79,10.785,10.785,1142,0
+HSPOF.US,D,20240207,000000,10.771,10.82,10.77,10.82,12618,0
+HSPOF.US,D,20240208,000000,10.83,10.83,10.77,10.83,5141,0
+HSPOF.US,D,20240216,000000,10.8,10.8,10.8,10.8,178,0
+HSPOF.US,D,20240220,000000,10.8,10.8,10.8,10.8,201,0
+HSPOF.US,D,20240221,000000,10.81,10.81,10.81,10.81,102,0
+HSPOF.US,D,20240222,000000,10.81,10.81,10.81,10.81,134,0
+HSPOF.US,D,20240223,000000,10.81,10.81,10.81,10.81,303,0
+HSPOF.US,D,20240226,000000,10.8,10.8,10.8,10.8,235,0
+HSPOF.US,D,20240227,000000,10.8,10.8,10.8,10.8,129,0
+HSPOF.US,D,20240228,000000,10.8,10.81,10.8,10.8,1829,0
+HSPOF.US,D,20240304,000000,10.8014,10.8016,10.8,10.8001,7916,0
+HSPOF.US,D,20240305,000000,10.8,10.8,10.8,10.8,2665,0
+HSPOF.US,D,20240307,000000,10.83,10.83,10.83,10.83,88938,0
+HSPOF.US,D,20240308,000000,10.84,10.85,10.835,10.84,492142,0
+HSPOF.US,D,20240313,000000,10.85,10.86,10.85,10.86,163249,0
+HSPOF.US,D,20240318,000000,10.87,10.87,10.87,10.87,3799,0
+HSPOF.US,D,20240319,000000,10.87,10.87,10.87,10.87,125001,0
+HSPOF.US,D,20240320,000000,10.86,10.88,10.84,10.86,13412,0
+HSPOF.US,D,20240321,000000,10.868,10.88,10.86,10.86,659,0
+HSPOF.US,D,20240322,000000,10.87,10.87,10.87,10.87,212,0
+HSPOF.US,D,20240325,000000,10.88,10.88,10.88,10.88,601,0
+HSPOF.US,D,20240326,000000,10.88,10.88,10.88,10.88,1443,0
+HSPOF.US,D,20240327,000000,10.86,10.88,10.86,10.88,2502,0
+HSPOF.US,D,20240328,000000,10.88,10.88,10.88,10.88,3701,0
+HSPOF.US,D,20240401,000000,10.88,10.88,10.88,10.88,2437,0
+HSPOF.US,D,20240402,000000,10.9,10.9,10.88,10.88,7366,0
+HSPOF.US,D,20240403,000000,10.89,10.89,10.89,10.89,10123,0
+HSPOF.US,D,20240404,000000,10.89,10.89,10.89,10.89,6031,0
+HSPOF.US,D,20240405,000000,10.89,10.89,10.89,10.89,67676,0
+HSPOF.US,D,20240408,000000,10.89,10.9,10.89,10.9,34142,0
+HSPOF.US,D,20240409,000000,10.9,10.9,10.9,10.9,26666,0
+HSPOF.US,D,20240415,000000,10.91,10.91,10.91,10.91,73540,0
+HSPOF.US,D,20240416,000000,10.92,10.93,10.92,10.92,56186,0
+HSPOF.US,D,20240417,000000,10.92,10.92,10.92,10.92,2785,0
+HSPOF.US,D,20240423,000000,10.93,10.94,10.93,10.94,28838,0
+HSPOF.US,D,20240424,000000,10.94,10.94,10.935,10.935,239,0
+HSPOF.US,D,20240425,000000,10.93,10.93,10.93,10.93,124,0
+HSPOF.US,D,20240426,000000,10.925,10.925,10.925,10.925,124,0
+HSPOF.US,D,20240430,000000,10.94,10.94,10.93,10.93,215,0
+HSPOF.US,D,20240501,000000,10.94,10.94,10.935,10.94,29006,0
+HSPOF.US,D,20240502,000000,10.9,10.9,10.9,10.9,216,0
+HSPOF.US,D,20240503,000000,10.93,10.93,10.93,10.93,174,0
+HSPOF.US,D,20240506,000000,10.93,10.93,10.93,10.93,570,0
+HSPOF.US,D,20240507,000000,10.95,10.95,10.87,10.87,5735,0
+HSPOF.US,D,20240513,000000,10.95,10.95,10.93,10.93,1263,0
+HSPOF.US,D,20240514,000000,10.95,10.95,10.95,10.95,3015,0
+HSPOF.US,D,20240516,000000,10.95,10.95,10.95,10.95,2041,0
+HSPOF.US,D,20240521,000000,10.96,10.96,10.9599,10.96,10003,0
+HSPOF.US,D,20240529,000000,10.97,10.97,10.97,10.97,25409,0
+HSPOF.US,D,20240603,000000,10.97,10.97,10.97,10.97,40002,0
+HSPOF.US,D,20240604,000000,10.97,10.97,10.97,10.97,13752,0
+HSPOF.US,D,20240605,000000,10.98,10.98,10.98,10.98,616,0
+HSPOF.US,D,20240610,000000,10.98,10.98,10.98,10.98,371,0
+HSPOF.US,D,20240611,000000,10.98,10.99,10.98,10.99,350834,0
+HSPOF.US,D,20240613,000000,11.01,11.01,10.995,11,3287,0
+HSPOF.US,D,20240614,000000,10.98,11,10.98,11,39922,0
+HSPOF.US,D,20240617,000000,11,11,11,11,2964,0
+HSPOF.US,D,20240620,000000,11.01,11.01,11.01,11.01,579,0
+HSPOF.US,D,20240621,000000,11,11.01,11,11.01,81227,0
+HSPOF.US,D,20240624,000000,11.01,11.02,11.01,11.02,6850,0
+HSPOF.US,D,20240625,000000,11.02,11.02,11.02,11.02,517,0
+HSPOF.US,D,20240626,000000,11.03,11.03,11.03,11.03,270,0
+HSPOF.US,D,20240627,000000,11.04,11.04,11.04,11.04,2663,0
+HSPOF.US,D,20240701,000000,11.04,11.05,11.02,11.02,3970,0
+HSPOF.US,D,20240702,000000,11.02,11.0437,11.02,11.0437,5494,0
+HSPOF.US,D,20240703,000000,11.06,11.06,11.06,11.06,124,0
+HSPOF.US,D,20240708,000000,11.03,11.04,11.03,11.04,1588,0
+HSPOF.US,D,20240709,000000,11.03,11.03,11.03,11.03,6753,0
+HSPOF.US,D,20240710,000000,11.05,11.06,11.05,11.06,101857,0
+HSPOF.US,D,20240711,000000,11.06,11.07,11.06,11.07,619761,0
+HSPOF.US,D,20240712,000000,11.07,11.07,11.07,11.07,4031,0
+HSPOF.US,D,20240715,000000,11.05,11.08,11.05,11.08,49440,0
+HSPOF.US,D,20240716,000000,11.08,11.08,11.08,11.08,191,0
+HSPOF.US,D,20240717,000000,11.09,11.09,11.09,11.09,2757,0
+HSPOF.US,D,20240718,000000,11.08,11.08,11.07,11.07,50448,0
+HSPOF.US,D,20240719,000000,11.1,11.1,11.07,11.07,1742,0
+HSPOF.US,D,20240722,000000,11.075,11.075,11.07,11.07,2627,0
+HSPOF.US,D,20240723,000000,11.08,11.09,11.08,11.09,5707,0
+HSPOF.US,D,20240724,000000,11.09,11.09,11.09,11.09,4347,0
+HSPOF.US,D,20240725,000000,11.09,11.09,11.085,11.09,2740,0
+HSPOF.US,D,20240726,000000,11.09,11.09,11.09,11.09,1016,0
+HSPOF.US,D,20240729,000000,11.09,11.09,11.09,11.09,25219,0
+HSPOF.US,D,20240730,000000,11.1,11.1,11.0825,11.09,8708,0
+HSPOF.US,D,20240731,000000,11.08,11.1,11.08,11.1,6257,0
+HSPOF.US,D,20240801,000000,11.1,11.1,11.1,11.1,6757,0
+HSPOF.US,D,20240802,000000,11.1,11.1,11.1,11.1,25017,0
+HSPOF.US,D,20240805,000000,11.1,11.1,11.09,11.1,2976,0
+HSPOF.US,D,20240806,000000,11.11,11.11,11.11,11.11,1828,0
+HSPOF.US,D,20240807,000000,11.12,11.13,11.11,11.12,6464,0
+HSPOF.US,D,20240813,000000,11.1144,11.1144,11.1144,11.1144,3010,0
+HSPOF.US,D,20240815,000000,11.12,11.12,11.12,11.12,2416,0
+HSPOF.US,D,20240819,000000,11.12,11.12,11.12,11.12,5785,0
+HSPOF.US,D,20240820,000000,11.13,11.13,11.13,11.13,1453,0
+HSPOF.US,D,20240821,000000,11.14,11.15,11.14,11.15,3369,0
+HSPOF.US,D,20240822,000000,11.2,11.21,11.2,11.21,1688,0
+HSPOF.US,D,20240828,000000,11.18,11.18,11.18,11.18,100005,0
+HSPOF.US,D,20240911,000000,11.17,11.18,11.17,11.18,337,0
+HSPOF.US,D,20240912,000000,11.18,11.18,11.18,11.18,25504,0
+HSPOF.US,D,20240913,000000,11.18,11.18,11.18,11.18,123030,0
+HSPOF.US,D,20240917,000000,11.2,11.2001,11.2,11.2,233880,0
+HSPOF.US,D,20240918,000000,11.2,11.2,11.19,11.19,1717,0
+HSPOF.US,D,20240919,000000,11.2,11.2,11.18,11.18,1347,0
+HSPOF.US,D,20240923,000000,11.21,11.21,11.2,11.2,1509,0
+HSPOF.US,D,20240924,000000,11.18,11.18,11.18,11.18,2633,0
+HSPOF.US,D,20240926,000000,11.2,11.2109,11.2,11.2001,848,0
+HSPOF.US,D,20240930,000000,11.2,11.2067,11.2,11.2067,8002,0
+HSPOF.US,D,20241004,000000,11.23,11.23,11.22,11.22,250249,0
+HSPOF.US,D,20241008,000000,11.24,11.24,11.23,11.23,126026,0
+HSPOF.US,D,20241009,000000,11.225,11.25,11.22,11.22,55222,0
+HSPOF.US,D,20241010,000000,11.22,11.23,11.22,11.23,14959,0
+HSPOF.US,D,20241011,000000,11.23,11.23,11.23,11.23,126,0
+HSPOF.US,D,20241015,000000,11.2,11.2,11.2,11.2,143,0
+HSPOF.US,D,20241021,000000,11.25,11.25,11.25,11.25,210,0
+HSPOF.US,D,20241030,000000,11.25,11.25,11.25,11.25,2302,0
+HSPOF.US,D,20241104,000000,11.28,11.28,11.28,11.28,126,0
+HSPOF.US,D,20241105,000000,11.28,11.28,11.265,11.265,12479,0
+HSPOF.US,D,20241107,000000,11.2699,11.2699,11.2699,11.2699,352,0
+HSPOF.US,D,20241108,000000,11.27,11.27,11.27,11.27,583,0
+HSPOF.US,D,20241112,000000,11.27,11.27,11.265,11.265,3904,0
+HSPOF.US,D,20241113,000000,11.28,11.3,11.265,11.3,2343,0
+HSPOF.US,D,20241114,000000,11.28,11.28,11.28,11.28,293,0
+HSPOF.US,D,20241115,000000,11.28,11.28,11.28,11.28,900,0
+HSPOF.US,D,20241118,000000,11.27,11.27,11.27,11.27,28863,0
+HSPOF.US,D,20241119,000000,11.28,11.28,11.2767,11.28,3561,0
+HSPOF.US,D,20241120,000000,11.28,11.28,11.2504,11.28,854,0
+HSPOF.US,D,20241126,000000,11.27,11.32,11.27,11.32,153524,0
+HSPOF.US,D,20241127,000000,11.32,11.32,11.32,11.32,504,0
+HSPOF.US,D,20241202,000000,11.33,11.34,11.33,11.34,77546,0
+HSPOF.US,D,20241203,000000,11.34,11.34,11.34,11.34,301,0
+HSPOF.US,D,20241204,000000,11.33,11.33,11.3,11.3,957,0
+HSPOF.US,D,20241205,000000,11.33,11.33,11.33,11.33,8907,0
+HSPOF.US,D,20241206,000000,11.34,11.34,11.34,11.34,32900,0
+HSPOF.US,D,20241210,000000,11.34,11.39,11.34,11.39,9601,0
+HSPOF.US,D,20241211,000000,11.3795,11.4,11.3795,11.38,210467,0
+HSPOF.US,D,20241212,000000,11.38,11.44,11.38,11.44,194858,0
+HSPOF.US,D,20241213,000000,11.38,11.38,11.35,11.36,111974,0
+HSPOF.US,D,20241216,000000,11.35,11.36,11.35,11.36,1382,0
+HSPOF.US,D,20241217,000000,11.35,11.39,11.35,11.36,2028,0
+HSPOF.US,D,20241220,000000,11.5368,11.6992,11.3501,11.36,4375,0
+HSPOF.US,D,20241226,000000,11.45,11.45,11.45,11.45,199,0
+HSPOF.US,D,20241227,000000,11.4,11.4,11.4,11.4,43167,0
+HSPOF.US,D,20241230,000000,11.44,11.59,11.36,11.59,3616,0
+HSPOF.US,D,20250102,000000,11.45,11.45,11.45,11.45,188,0
+HSPOF.US,D,20250103,000000,11.45,11.45,11.45,11.45,240,0
+HSPOF.US,D,20250106,000000,11.7213,11.7213,11.34,11.34,385,0
+HSPOF.US,D,20250107,000000,11.3901,11.42,11.3901,11.42,377,0
+HSPOF.US,D,20250108,000000,11.9,11.9,11.9,11.9,542,0
+HSPOF.US,D,20250110,000000,11.33,11.9,11.33,11.42,1410,0
+HSPOF.US,D,20250122,000000,12.41,12.41,11.74,11.74,977,0
+HSPOF.US,D,20250123,000000,12.06,12.06,12.06,12.06,281,0
+HSPOF.US,D,20250124,000000,11.5701,11.77,11.5701,11.7003,23151,0
+HSPOF.US,D,20250127,000000,11.69,12,11.61,11.75,13767,0
+HSPOF.US,D,20250128,000000,11.72,11.75,11.72,11.72,1420,0
+HSPOF.US,D,20250131,000000,11.72,11.72,11.68,11.68,813,0
+HSPOF.US,D,20250203,000000,11.9,11.9,11.85,11.85,422,0
+HSPOF.US,D,20250204,000000,11.75,11.75,11.75,11.75,567,0
+HSPOF.US,D,20250205,000000,11.94,12.1,11.73,11.73,19115,0
+HSPOF.US,D,20250206,000000,11.77,11.8898,11.7,11.74,2940,0
+HSPOF.US,D,20250207,000000,11.88,11.88,11.74,11.74,1934,0
+HSPOF.US,D,20250210,000000,11.73,11.89,11.73,11.89,1435,0
+HSPOF.US,D,20250211,000000,11.7,11.71,11.7,11.7,3616,0
+HSPOF.US,D,20250212,000000,11.7,11.7,11.7,11.7,110,0
+HSPOF.US,D,20250218,000000,11.7,11.7,11.69,11.69,302,0
+HSPOF.US,D,20250220,000000,11.78,11.78,11.78,11.78,445,0
+HSPOF.US,D,20250221,000000,11.65,11.65,11.65,11.65,197,0
+HSPOF.US,D,20250224,000000,11.67,11.7,11.61,11.61,500,0
+HSPOF.US,D,20250225,000000,11.65,11.65,11.65,11.65,100,0
+HSPOF.US,D,20250304,000000,11.65,11.65,11.65,11.65,11250,0
+HSPOF.US,D,20250305,000000,11.7,11.74,11.7,11.7001,3240,0
+HSPOF.US,D,20250307,000000,11.7,11.726,11.7,11.726,1028,0
+HSPOF.US,D,20250312,000000,11.66,11.66,11.66,11.66,204,0
+HSPOF.US,D,20250319,000000,11.78,11.78,11.7799,11.78,1309,0
+HSPOF.US,D,20250320,000000,11.78,11.78,11.78,11.78,463,0
+HSPOF.US,D,20250324,000000,11.72,11.72,11.72,11.72,411,0
+HSPOF.US,D,20250325,000000,11.75,11.75,11.72,11.72,10619,0
+HSPOF.US,D,20250331,000000,11.77,11.89,11.77,11.89,36145,0
+HSPOF.US,D,20250402,000000,11.97,11.97,11.97,11.97,106,0
+HSPOF.US,D,20250408,000000,11.9,11.9,11.9,11.9,344,0
+HSPOF.US,D,20250409,000000,11.7901,11.8812,11.79,11.8812,1043,0
+HSPOF.US,D,20250411,000000,12.105,12.105,12.105,12.105,402,0
+HSPOF.US,D,20250414,000000,11.79,11.8485,11.79,11.8485,710,0
+HSPOF.US,D,20250417,000000,11.99,11.99,11.99,11.99,420,0
+HSPOF.US,D,20250421,000000,11.79,11.79,11.79,11.79,126,0
+HSPOF.US,D,20250422,000000,11.78,11.9,11.78,11.9,742,0
+HSPOF.US,D,20250423,000000,11.8,11.8,11.8,11.8,111,0
+HSPOF.US,D,20250424,000000,11.97,11.98,11.88,11.98,1461,0
+HSPOF.US,D,20250428,000000,11.98,11.98,11.98,11.98,132,0
+HSPOF.US,D,20250429,000000,11.79,11.79,11.79,11.79,342,0
+HSPOF.US,D,20250516,000000,11.92,11.92,11.92,11.92,68890,0
+HSPOF.US,D,20250520,000000,11.95,11.95,11.95,11.95,124,0
+HSPOF.US,D,20250527,000000,12.14,12.14,11.82,11.82,240,0
+HSPOF.US,D,20250528,000000,12.11,12.11,12.11,12.11,282,0
+HSPOF.US,D,20250611,000000,12.97,12.97,12.1,12.22,2079,0
+HSPOF.US,D,20250617,000000,12.9,13.5,11.97,11.97,3904,0
+HSPOF.US,D,20250618,000000,12.16,13.38,12.16,12.5,4343,0
+HSPOF.US,D,20250623,000000,11.97,15.12,11.5,11.82,60113,0
+HSPOF.US,D,20250624,000000,12.2,12.5,11.99,11.99,9591,0
+HSPOF.US,D,20250626,000000,11.99,12.2,11.99,12,4104,0
+HSPOF.US,D,20250630,000000,12.1,12.32,11.98,11.99,5072,0
+HSPOF.US,D,20250701,000000,12.01,12.01,12.01,12.01,1572,0
+HSPOF.US,D,20250702,000000,11.98,11.98,11.98,11.98,552,0
+HSPOF.US,D,20250703,000000,12.01,12.01,12.01,12.01,226,0
+HSPOF.US,D,20250708,000000,12.02,12.02,12.02,12.02,1652,0
+HSPOF.US,D,20250723,000000,12.05,12.05,12.05,12.05,1177,0
+HSPOF.US,D,20250725,000000,12.16,12.16,12.1599,12.1599,401,0
+HSPOF.US,D,20250730,000000,12.16,12.19,12.16,12.16,1399,0
+HSPOF.US,D,20250804,000000,12.16,12.16,12.16,12.16,6388,0
+HSPOF.US,D,20250808,000000,12.19,12.19,12.19,12.19,100,0
+HSPOF.US,D,20250812,000000,12.06,12.06,12.05,12.05,1227,0
+HSPOF.US,D,20250813,000000,12.07,12.07,12.05,12.05,483,0
+HSPOF.US,D,20250828,000000,12.23,12.23,12.23,12.23,237,0
+HSPOF.US,D,20250829,000000,12.23,12.23,12.23,12.23,577,0
+HSPOF.US,D,20250902,000000,12.23,12.23,12.23,12.23,578,0
+HSPOF.US,D,20250903,000000,12.2594,12.2594,12.2594,12.2594,100,0
+HSPOF.US,D,20250904,000000,12.23,12.23,12.23,12.23,136,0
+HSPOF.US,D,20250917,000000,12.3,12.3,12.3,12.3,694,0
+HSPOF.US,D,20250918,000000,12.32,12.32,12.32,12.32,1961,0
+HSPOF.US,D,20251006,000000,12.27,12.31,12.27,12.27,894,0
+HSPOF.US,D,20251014,000000,12.34,12.34,12.29,12.34,6207,0
+HSPOF.US,D,20251015,000000,12.37,12.44,12.37,12.44,2601,0
+HSPOF.US,D,20251016,000000,12.35,12.35,12.34,12.34,658,0
+HSPOF.US,D,20251017,000000,12.33,12.5,12.33,12.5,2727,0
+HSPOF.US,D,20251020,000000,12.54,13.55,12.34,12.34,13616,0
+HSPOF.US,D,20251021,000000,12.57,12.75,12.4,12.47,13425,0
+HSPOF.US,D,20251022,000000,12.5,12.52,12.42,12.52,6891,0
+HSPOF.US,D,20251023,000000,12.79,13.5,12.48,12.5,22901,0
+HSPOF.US,D,20251024,000000,12.69,12.69,12.69,12.69,1413,0
+HSPOF.US,D,20251027,000000,12.66,12.89,12.66,12.89,1918,0
+HSPOF.US,D,20251028,000000,12.9,13.9,12.89,13,4216,0
+HSPOF.US,D,20251030,000000,13.2,13.2,13.01,13.01,1465,0
+HSPOF.US,D,20251103,000000,13.01,13.01,12.71,12.71,769,0
+HSPOF.US,D,20251104,000000,12.6,12.6,12.6,12.6,1169,0
+HSPOF.US,D,20251105,000000,12.31,12.51,12.31,12.51,1411,0
+HSPOF.US,D,20251106,000000,12.4,12.665,12.4,12.6,623,0
+HSPOF.US,D,20251107,000000,12.51,12.95,12.51,12.51,2531,0
+HSPOF.US,D,20251111,000000,12.9,13.4217,12.9,13.4217,893,0
+HSPOF.US,D,20251112,000000,13.3,13.3,13.3,13.3,552,0
+HSPOF.US,D,20251113,000000,12.85,12.85,12.85,12.85,201,0
+HSPOF.US,D,20251118,000000,12.81,12.81,12.81,12.81,214,0
+HSPOF.US,D,20251120,000000,12.71,12.71,12.71,12.71,188,0
+HSPOF.US,D,20251124,000000,12.51,12.51,12.51,12.51,258,0
+HSPOF.US,D,20251201,000000,12.51,12.75,12.51,12.61,1705,0
+HSPOF.US,D,20251203,000000,12.48,12.66,12.48,12.66,502,0
+HSPOF.US,D,20251204,000000,12.51,12.51,12.3,12.3,6224,0
+HSPOF.US,D,20251209,000000,12.33,17.5,12.33,17.5,1933847,0
+HSPOF.US,D,20251210,000000,22.91,29.64,15.0001,15.02,1592742,0
+HSPOF.US,D,20251211,000000,12.2,13.4,12.01,12.17,78712,0
diff --git a/daily/us/nasdaq stocks/1/htcr.us.txt b/daily/us/nasdaq stocks/1/htcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ecb90e76d69b3ffa668c6288c137801c0ab2d2a
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/htcr.us.txt	
@@ -0,0 +1,1009 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTCR.US,D,20220210,000000,5,5.5,4.47,4.95,3368200,0
+HTCR.US,D,20220211,000000,5.06,6.19,3.9,4.13,10163638,0
+HTCR.US,D,20220214,000000,3.85,4.34,3.33,3.82,821256,0
+HTCR.US,D,20220215,000000,3.71,4.0601,3.36,3.49,579550,0
+HTCR.US,D,20220216,000000,3.4,3.41,2.8,2.87,631947,0
+HTCR.US,D,20220217,000000,2.78,2.93,2.55,2.59,505614,0
+HTCR.US,D,20220218,000000,2.48,3.39,2.2201,2.84,3602664,0
+HTCR.US,D,20220222,000000,2.62,3.08,2.6076,2.87,543464,0
+HTCR.US,D,20220223,000000,2.84,2.9831,2.55,2.57,324250,0
+HTCR.US,D,20220224,000000,2.19,2.49,2.03,2.29,408690,0
+HTCR.US,D,20220225,000000,2.329,2.94,2.3,2.7,759314,0
+HTCR.US,D,20220228,000000,2.57,2.84,2.34,2.35,465288,0
+HTCR.US,D,20220301,000000,2.37,2.5,2.26,2.34,135827,0
+HTCR.US,D,20220302,000000,2.37,2.38,2.22,2.28,117789,0
+HTCR.US,D,20220303,000000,2.3,2.93,2.3,2.55,1062378,0
+HTCR.US,D,20220304,000000,2.41,2.5199,2.23,2.317,152851,0
+HTCR.US,D,20220307,000000,2.15,2.24,2.11,2.24,200560,0
+HTCR.US,D,20220308,000000,2.15,2.17,1.94,2,324221,0
+HTCR.US,D,20220309,000000,2.02,2.52,2.02,2.47,583412,0
+HTCR.US,D,20220310,000000,2.53,2.68,2.3,2.5,1801493,0
+HTCR.US,D,20220311,000000,2.44,2.46,2.3,2.4,157321,0
+HTCR.US,D,20220314,000000,2.3,2.39,2.0302,2.22,174204,0
+HTCR.US,D,20220315,000000,2.22,2.22,2.06,2.17,139495,0
+HTCR.US,D,20220316,000000,2.18,2.41,2.158,2.35,285625,0
+HTCR.US,D,20220317,000000,2.3306,2.67,2.3027,2.58,204101,0
+HTCR.US,D,20220318,000000,2.54,2.82,2.52,2.72,432924,0
+HTCR.US,D,20220321,000000,2.71,3.2,2.54,3.12,543085,0
+HTCR.US,D,20220322,000000,3.06,3.37,3.01,3.08,508747,0
+HTCR.US,D,20220323,000000,3.01,3.16,2.84,2.94,294576,0
+HTCR.US,D,20220324,000000,2.96,3.03,2.77,2.86,128148,0
+HTCR.US,D,20220325,000000,2.82,2.91,2.55,2.72,143374,0
+HTCR.US,D,20220328,000000,2.68,2.7741,2.5,2.62,126995,0
+HTCR.US,D,20220329,000000,2.76,2.82,2.61,2.73,105553,0
+HTCR.US,D,20220330,000000,2.76,3.2,2.65,2.81,1632335,0
+HTCR.US,D,20220331,000000,2.82,2.94,2.76,2.8798,267484,0
+HTCR.US,D,20220401,000000,2.92,3.54,2.88,3.49,1312724,0
+HTCR.US,D,20220404,000000,3.43,3.5,3.21,3.36,275274,0
+HTCR.US,D,20220405,000000,3.41,3.83,3.1827,3.825,771805,0
+HTCR.US,D,20220406,000000,3.67,3.75,3.1,3.22,890012,0
+HTCR.US,D,20220407,000000,3.22,3.345,2.75,2.83,396781,0
+HTCR.US,D,20220408,000000,2.8,2.91,2.41,2.47,220700,0
+HTCR.US,D,20220411,000000,2.56,2.68,2.31,2.48,110286,0
+HTCR.US,D,20220412,000000,2.43,2.43,2.27,2.32,87040,0
+HTCR.US,D,20220413,000000,2.29,2.438,2.29,2.39,27043,0
+HTCR.US,D,20220414,000000,2.36,2.45,2.2701,2.45,57699,0
+HTCR.US,D,20220418,000000,2.43,2.44,2.225,2.32,60622,0
+HTCR.US,D,20220419,000000,2.36,2.38,2.1204,2.21,55157,0
+HTCR.US,D,20220420,000000,2.24,2.54,2.21,2.39,493519,0
+HTCR.US,D,20220421,000000,2.23,2.355,1.84,1.85,159432,0
+HTCR.US,D,20220422,000000,1.95,2.1501,1.9021,2.07,215142,0
+HTCR.US,D,20220425,000000,2.01,2.24,2.01,2.2,65287,0
+HTCR.US,D,20220426,000000,2.16,2.2,1.9,1.99,105244,0
+HTCR.US,D,20220427,000000,1.95,2.07,1.9101,1.99,110467,0
+HTCR.US,D,20220428,000000,2,2,1.675,1.78,113140,0
+HTCR.US,D,20220429,000000,1.73,1.79,1.69,1.69,41452,0
+HTCR.US,D,20220502,000000,1.67,1.71,1.55,1.64,45394,0
+HTCR.US,D,20220503,000000,1.62,1.73,1.6141,1.7,39383,0
+HTCR.US,D,20220504,000000,1.68,1.7662,1.59,1.69,153784,0
+HTCR.US,D,20220505,000000,1.67,1.6911,1.6101,1.67,15710,0
+HTCR.US,D,20220506,000000,1.67,1.77,1.6,1.77,33399,0
+HTCR.US,D,20220509,000000,1.6616,1.7816,1.53,1.53,92667,0
+HTCR.US,D,20220510,000000,1.5252,1.59,1.32,1.36,49715,0
+HTCR.US,D,20220511,000000,1.35,1.5599,1.28,1.28,45917,0
+HTCR.US,D,20220512,000000,1.25,1.3577,1.2166,1.26,43311,0
+HTCR.US,D,20220513,000000,1.32,1.3325,1.22,1.29,56586,0
+HTCR.US,D,20220516,000000,1.27,1.36,1.22,1.22,34229,0
+HTCR.US,D,20220517,000000,1.19,1.34,1.1,1.2,93771,0
+HTCR.US,D,20220518,000000,1.16,1.229,1.05,1.07,46144,0
+HTCR.US,D,20220519,000000,1.1,1.14,1.0201,1.0996,60449,0
+HTCR.US,D,20220520,000000,1.11,1.1199,0.9363,1.05,113413,0
+HTCR.US,D,20220523,000000,1.04,1.05,0.99,1,37909,0
+HTCR.US,D,20220524,000000,0.9801,1.05,0.952,0.955,19280,0
+HTCR.US,D,20220525,000000,0.98,1.1,0.98,1.09,58863,0
+HTCR.US,D,20220526,000000,1.11,1.15,1.05,1.1,31958,0
+HTCR.US,D,20220527,000000,1.1,1.15,1.08,1.14,37154,0
+HTCR.US,D,20220531,000000,1.18,1.22,1.12,1.22,38676,0
+HTCR.US,D,20220601,000000,1.27,1.27,1.186,1.24,29349,0
+HTCR.US,D,20220602,000000,1.2,1.2284,1,1.16,79176,0
+HTCR.US,D,20220603,000000,1.13,1.21,1.07,1.09,45127,0
+HTCR.US,D,20220606,000000,1.09,1.18,1.02,1.07,122821,0
+HTCR.US,D,20220607,000000,1.04,1.07,1.02,1.02,35897,0
+HTCR.US,D,20220608,000000,1.19,3.2,1.17,2.19,119066637,0
+HTCR.US,D,20220609,000000,1.86,2.44,1.85,2.33,7402095,0
+HTCR.US,D,20220610,000000,2.26,2.56,2.2,2.33,2750442,0
+HTCR.US,D,20220613,000000,2.48,2.93,2.12,2.17,6309062,0
+HTCR.US,D,20220614,000000,2.01,2.11,1.64,1.79,730566,0
+HTCR.US,D,20220615,000000,1.67,1.7393,1.53,1.65,516369,0
+HTCR.US,D,20220616,000000,2.25,2.3,1.5,1.56,1966558,0
+HTCR.US,D,20220617,000000,1.45,1.75,1.44,1.68,364001,0
+HTCR.US,D,20220621,000000,1.7,1.85,1.6306,1.81,250234,0
+HTCR.US,D,20220622,000000,1.78,2.05,1.78,2.04,374570,0
+HTCR.US,D,20220623,000000,2.01,2.44,2,2.33,450569,0
+HTCR.US,D,20220624,000000,2.22,2.535,2.19,2.43,325030,0
+HTCR.US,D,20220627,000000,2.37,2.4989,2.25,2.46,320279,0
+HTCR.US,D,20220628,000000,2.46,2.638,2.41,2.48,262185,0
+HTCR.US,D,20220629,000000,2.46,2.58,2.19,2.19,193529,0
+HTCR.US,D,20220630,000000,2.15,2.68,2.15,2.37,490953,0
+HTCR.US,D,20220701,000000,2.32,2.56,2.3143,2.52,117018,0
+HTCR.US,D,20220705,000000,2.56,2.6,2.43,2.5,119874,0
+HTCR.US,D,20220706,000000,2.5,2.94,2.37,2.67,407695,0
+HTCR.US,D,20220707,000000,2.75,2.95,2.68,2.95,266997,0
+HTCR.US,D,20220708,000000,2.77,3.0799,2.59,2.9482,200091,0
+HTCR.US,D,20220711,000000,2.855,2.99,2.69,2.91,79355,0
+HTCR.US,D,20220712,000000,2.82,2.895,2.53,2.78,142469,0
+HTCR.US,D,20220713,000000,2.87,3.04,2.73,2.94,82391,0
+HTCR.US,D,20220714,000000,2.97,2.98,2.87,2.92,55119,0
+HTCR.US,D,20220715,000000,2.86,2.9772,2.86,2.93,36878,0
+HTCR.US,D,20220718,000000,2.9,3,2.71,2.85,153157,0
+HTCR.US,D,20220719,000000,2.89,2.9499,2.65,2.84,68109,0
+HTCR.US,D,20220720,000000,2.76,2.96,2.76,2.79,179708,0
+HTCR.US,D,20220721,000000,2.79,2.99,2.7551,2.91,160490,0
+HTCR.US,D,20220722,000000,2.96,2.9855,2.8,2.88,28096,0
+HTCR.US,D,20220725,000000,2.89,2.95,2.81,2.84,75088,0
+HTCR.US,D,20220726,000000,2.79,2.9,2.67,2.79,77088,0
+HTCR.US,D,20220727,000000,2.83,3.16,2.79,2.93,113344,0
+HTCR.US,D,20220728,000000,2.91,3.14,2.91,3.1,65812,0
+HTCR.US,D,20220729,000000,3.09,3.09,2.8,3,51104,0
+HTCR.US,D,20220801,000000,2.92,3.04,2.6901,2.94,28821,0
+HTCR.US,D,20220802,000000,2.85,2.985,2.7717,2.89,34927,0
+HTCR.US,D,20220803,000000,2.85,2.92,2.83,2.83,19776,0
+HTCR.US,D,20220804,000000,2.9,2.9,2.8,2.83,59692,0
+HTCR.US,D,20220805,000000,2.77,2.78,2.54,2.64,43126,0
+HTCR.US,D,20220808,000000,2.56,2.71,2.465,2.48,53097,0
+HTCR.US,D,20220809,000000,2.41,2.5398,2.3,2.3,28468,0
+HTCR.US,D,20220810,000000,2.34,2.3999,2.26,2.27,17720,0
+HTCR.US,D,20220811,000000,2.19,2.47,2.18,2.401,86437,0
+HTCR.US,D,20220812,000000,2.49,2.49,2.38,2.42,14861,0
+HTCR.US,D,20220815,000000,2.5,2.7803,2.5,2.69,13929,0
+HTCR.US,D,20220816,000000,2.65,2.75,2.62,2.65,19604,0
+HTCR.US,D,20220817,000000,2.56,2.72,2.4275,2.7,22939,0
+HTCR.US,D,20220818,000000,2.68,2.68,2.43,2.43,23603,0
+HTCR.US,D,20220819,000000,2.46,2.635,2.42,2.62,23729,0
+HTCR.US,D,20220822,000000,2.63,2.64,2.4301,2.45,13102,0
+HTCR.US,D,20220823,000000,2.55,2.56,2.401,2.43,20130,0
+HTCR.US,D,20220824,000000,2.4,2.458,2.2,2.2,32920,0
+HTCR.US,D,20220825,000000,2.3587,2.3587,2.16,2.16,56364,0
+HTCR.US,D,20220826,000000,2.125,2.2,1.95,1.95,26276,0
+HTCR.US,D,20220829,000000,1.91,2.07,1.89,1.89,14151,0
+HTCR.US,D,20220830,000000,1.8779,2,1.75,1.83,32363,0
+HTCR.US,D,20220831,000000,2.08,2.08,1.76,1.76,28556,0
+HTCR.US,D,20220901,000000,1.6301,1.81,1.6001,1.62,20056,0
+HTCR.US,D,20220902,000000,1.6413,2.06,1.63,1.8,23912,0
+HTCR.US,D,20220906,000000,1.608,1.82,1.5,1.7443,12154,0
+HTCR.US,D,20220907,000000,1.595,1.7676,1.595,1.76,5979,0
+HTCR.US,D,20220908,000000,1.8256,1.8256,1.75,1.76,4562,0
+HTCR.US,D,20220909,000000,1.89,2.1695,1.89,1.99,27251,0
+HTCR.US,D,20220912,000000,2.07,2.276,1.88,1.94,15134,0
+HTCR.US,D,20220913,000000,1.77,1.98,1.77,1.925,3084,0
+HTCR.US,D,20220914,000000,1.9776,1.9776,1.75,1.81,32000,0
+HTCR.US,D,20220915,000000,1.762,1.8099,1.625,1.63,24101,0
+HTCR.US,D,20220916,000000,1.6799,1.6799,1.5891,1.66,16909,0
+HTCR.US,D,20220919,000000,1.7,1.7,1.41,1.5,30180,0
+HTCR.US,D,20220920,000000,1.76,1.76,1.41,1.45,18074,0
+HTCR.US,D,20220921,000000,1.62,1.62,1.3801,1.43,8327,0
+HTCR.US,D,20220922,000000,1.51,1.51,1.35,1.4,16758,0
+HTCR.US,D,20220923,000000,1.45,1.45,1.2,1.23,23125,0
+HTCR.US,D,20220926,000000,1.06,1.22,1.06,1.1773,78656,0
+HTCR.US,D,20220927,000000,1.11,1.12,0.99,1.0841,38784,0
+HTCR.US,D,20220928,000000,1.2,1.25,1.11,1.2,16953,0
+HTCR.US,D,20220929,000000,1.17,1.315,1.13,1.1999,5695,0
+HTCR.US,D,20220930,000000,1.14,1.2,1.14,1.16,3941,0
+HTCR.US,D,20221003,000000,0.95,1.28,0.95,1.1417,74187,0
+HTCR.US,D,20221004,000000,1.2,1.35,1.07,1.23,8883,0
+HTCR.US,D,20221005,000000,1.18,1.25,1.12,1.19,2485,0
+HTCR.US,D,20221006,000000,1.1856,1.22,0.9021,1.07,62945,0
+HTCR.US,D,20221007,000000,1.089,1.089,1.03,1.08,3647,0
+HTCR.US,D,20221010,000000,1.07,1.15,0.98,1.05,19207,0
+HTCR.US,D,20221011,000000,1.0093,1.09,0.98,1.035,3986,0
+HTCR.US,D,20221012,000000,0.925,1.01,0.925,0.97,6753,0
+HTCR.US,D,20221013,000000,0.92,0.97,0.92,0.92,6225,0
+HTCR.US,D,20221014,000000,0.9381,1.0099,0.92,0.92,5365,0
+HTCR.US,D,20221017,000000,0.92,1.14,0.92,1.03,16365,0
+HTCR.US,D,20221018,000000,0.9804,1.07,0.97,1.02,5823,0
+HTCR.US,D,20221019,000000,1.05,1.05,0.93,1.05,6402,0
+HTCR.US,D,20221020,000000,0.9405,0.9405,0.93,0.9305,3150,0
+HTCR.US,D,20221021,000000,0.988,0.988,0.93,0.94,2794,0
+HTCR.US,D,20221024,000000,0.93,0.95,0.9,0.93,4134,0
+HTCR.US,D,20221025,000000,0.845,1.03,0.845,0.979,15160,0
+HTCR.US,D,20221026,000000,0.8705,0.97,0.8085,0.97,6815,0
+HTCR.US,D,20221027,000000,1.11,2.39,1.06,1.51,26350859,0
+HTCR.US,D,20221028,000000,1.82,1.89,1.41,1.86,12837621,0
+HTCR.US,D,20221031,000000,1.63,1.85,1.55,1.76,1234254,0
+HTCR.US,D,20221101,000000,1.58,1.97,1.58,1.68,824536,0
+HTCR.US,D,20221102,000000,1.75,1.75,1.31,1.65,339656,0
+HTCR.US,D,20221103,000000,1.6,1.79,1.41,1.769,127307,0
+HTCR.US,D,20221104,000000,1.72,1.7209,1.5501,1.6519,94821,0
+HTCR.US,D,20221107,000000,1.57,1.66,1.46,1.62,75727,0
+HTCR.US,D,20221108,000000,1.61,1.65,1.53,1.6,113004,0
+HTCR.US,D,20221109,000000,1.6,1.68,1.18,1.25,157298,0
+HTCR.US,D,20221110,000000,1.26,1.4,1.14,1.28,136631,0
+HTCR.US,D,20221111,000000,1.26,1.35,1.26,1.28,44091,0
+HTCR.US,D,20221114,000000,1.17,1.2799,1.1,1.13,47771,0
+HTCR.US,D,20221115,000000,1.13,1.13,1.04,1.09,77790,0
+HTCR.US,D,20221116,000000,1.13,1.13,1.01,1.05,54822,0
+HTCR.US,D,20221117,000000,1.03,1.17,1.02,1.1,25755,0
+HTCR.US,D,20221118,000000,1.08,1.08,1.01,1.015,12462,0
+HTCR.US,D,20221121,000000,1,1.08,0.99,1.07,31713,0
+HTCR.US,D,20221122,000000,1.0318,1.04,1,1.01,26866,0
+HTCR.US,D,20221123,000000,0.955,1.16,0.955,1.15,79946,0
+HTCR.US,D,20221125,000000,1.04,1.15,1.04,1.15,15187,0
+HTCR.US,D,20221128,000000,1.13,1.14,1.06,1.14,21229,0
+HTCR.US,D,20221129,000000,1.06,1.12,1.03,1.04,43493,0
+HTCR.US,D,20221130,000000,1.05,1.0973,1.04,1.09,11148,0
+HTCR.US,D,20221201,000000,1.1,1.12,1.07,1.1,18716,0
+HTCR.US,D,20221202,000000,1.0917,1.17,1.0917,1.13,16616,0
+HTCR.US,D,20221205,000000,1.04,1.09,1.04,1.06,25173,0
+HTCR.US,D,20221206,000000,1.05,1.15,1.05,1.1,71626,0
+HTCR.US,D,20221207,000000,1.08,1.08,1.02,1.07,44272,0
+HTCR.US,D,20221208,000000,1.065,1.07,1,1.01,20219,0
+HTCR.US,D,20221209,000000,0.9901,1.08,0.9901,1.08,34454,0
+HTCR.US,D,20221212,000000,1.1,1.1,1,1.08,13941,0
+HTCR.US,D,20221213,000000,1.01,1.11,1.01,1.1,24776,0
+HTCR.US,D,20221214,000000,1.11,1.1527,0.97,1.0399,63293,0
+HTCR.US,D,20221215,000000,1.0001,1.02,0.8301,0.8301,58329,0
+HTCR.US,D,20221216,000000,0.9,0.97,0.8601,0.92,34374,0
+HTCR.US,D,20221219,000000,0.935,0.96,0.78,0.79,30787,0
+HTCR.US,D,20221220,000000,0.855,0.885051,0.78,0.827,47792,0
+HTCR.US,D,20221221,000000,0.8683,0.91,0.8025,0.8875,19692,0
+HTCR.US,D,20221222,000000,0.82,0.835001,0.81,0.81,3225,0
+HTCR.US,D,20221223,000000,0.82,0.85,0.811,0.82,9356,0
+HTCR.US,D,20221227,000000,0.8214,0.9999,0.81,0.81,15961,0
+HTCR.US,D,20221228,000000,0.8505,0.9001,0.8,0.889799,32308,0
+HTCR.US,D,20221229,000000,0.86,0.95,0.85,0.95,23013,0
+HTCR.US,D,20221230,000000,0.95,0.95,0.8309,0.91,27021,0
+HTCR.US,D,20230103,000000,0.898,0.8999,0.85,0.885,5768,0
+HTCR.US,D,20230104,000000,0.8627,0.91,0.85,0.85,2673,0
+HTCR.US,D,20230105,000000,0.84,0.8401,0.8,0.8212,7171,0
+HTCR.US,D,20230106,000000,0.870001,0.899899,0.7878,0.8097,58886,0
+HTCR.US,D,20230109,000000,0.83,0.89,0.83,0.83025,46157,0
+HTCR.US,D,20230110,000000,0.88,0.9,0.846201,0.8982,22768,0
+HTCR.US,D,20230111,000000,0.9,0.9,0.83,0.865001,24954,0
+HTCR.US,D,20230112,000000,0.95,0.95,0.82,0.8349,41666,0
+HTCR.US,D,20230113,000000,0.8999,1.408,0.89,1.01,1046267,0
+HTCR.US,D,20230117,000000,1.05,1.12,0.958,1.04,84773,0
+HTCR.US,D,20230118,000000,1.01,1.2054,0.97,0.995,101557,0
+HTCR.US,D,20230119,000000,0.994,1.19,0.9501,1.18,256985,0
+HTCR.US,D,20230120,000000,1.22,1.22,1.04,1.135,130069,0
+HTCR.US,D,20230123,000000,1.2,1.22,1.14,1.16,90225,0
+HTCR.US,D,20230124,000000,1.18,1.26,1.08,1.155,215373,0
+HTCR.US,D,20230125,000000,1.13,1.1499,1.05,1.1204,33885,0
+HTCR.US,D,20230126,000000,1.09,1.12,1.09,1.1,45108,0
+HTCR.US,D,20230127,000000,1.13,1.13,1.05,1.12,19228,0
+HTCR.US,D,20230130,000000,1.11,1.15,1.07,1.13,39936,0
+HTCR.US,D,20230131,000000,1.13,1.2,1.1,1.17,40653,0
+HTCR.US,D,20230201,000000,1.1484,1.29,1.13,1.26,45513,0
+HTCR.US,D,20230202,000000,1.35,1.35,1.2,1.3001,63396,0
+HTCR.US,D,20230203,000000,1.3,1.5,1.26,1.43,161182,0
+HTCR.US,D,20230206,000000,1.39,1.39,1.16,1.26,64690,0
+HTCR.US,D,20230207,000000,1.24,1.3134,1.059,1.12,118608,0
+HTCR.US,D,20230208,000000,1.17,1.17,1.06,1.15,27705,0
+HTCR.US,D,20230209,000000,1.39,1.64,0.97,1.21,284695,0
+HTCR.US,D,20230210,000000,1.17,1.2099,1.12,1.15,17104,0
+HTCR.US,D,20230213,000000,1.1,1.175,1.04,1.0993,21736,0
+HTCR.US,D,20230214,000000,1.06,1.13,1.0227,1.13,21196,0
+HTCR.US,D,20230215,000000,1.16,1.16,1.1,1.13,7678,0
+HTCR.US,D,20230216,000000,1.1101,1.17,1.1101,1.14,5965,0
+HTCR.US,D,20230217,000000,1.12,1.13,1.0701,1.13,2394,0
+HTCR.US,D,20230221,000000,1.06,1.1401,1.06,1.13,17367,0
+HTCR.US,D,20230222,000000,1.09,1.1,1.07,1.07,4154,0
+HTCR.US,D,20230223,000000,1.0583,1.085,1.03,1.06,9416,0
+HTCR.US,D,20230224,000000,1.05,1.05,1,1.02,7461,0
+HTCR.US,D,20230227,000000,1.022,1.03,0.97,1.029,28811,0
+HTCR.US,D,20230228,000000,1.05,1.12,1,1.07,17951,0
+HTCR.US,D,20230301,000000,1,1.09,1,1.06,15071,0
+HTCR.US,D,20230302,000000,1.01,1.08,1.01,1.07,10354,0
+HTCR.US,D,20230303,000000,1.0779,1.0779,1.0779,1.0779,913,0
+HTCR.US,D,20230306,000000,1.0919,1.1199,1.0901,1.1073,6201,0
+HTCR.US,D,20230307,000000,1.12,1.12,1.04,1.04,2122,0
+HTCR.US,D,20230308,000000,1.0001,1.0101,1,1,20432,0
+HTCR.US,D,20230309,000000,1.02,1.04,1.0199,1.0201,9951,0
+HTCR.US,D,20230310,000000,1.02,1.0333,0.97,0.98,8270,0
+HTCR.US,D,20230313,000000,1.0419,1.0419,0.95,0.95,5172,0
+HTCR.US,D,20230314,000000,0.9,0.9775,0.87,0.91,8811,0
+HTCR.US,D,20230315,000000,0.88,0.93,0.88,0.93,836,0
+HTCR.US,D,20230316,000000,0.899603,0.945,0.8601,0.870601,15471,0
+HTCR.US,D,20230317,000000,0.920101,0.9205,0.85,0.908001,16747,0
+HTCR.US,D,20230320,000000,0.8201,0.98,0.8201,0.93,7542,0
+HTCR.US,D,20230321,000000,0.85,0.96,0.85,0.9425,10902,0
+HTCR.US,D,20230322,000000,0.94,1.04,0.9,1.03,19363,0
+HTCR.US,D,20230323,000000,0.9579,1.03,0.94,0.94,2486,0
+HTCR.US,D,20230324,000000,0.907,1.1,0.85,1.04,15417,0
+HTCR.US,D,20230327,000000,0.99,1.0399,0.96,1.02,8161,0
+HTCR.US,D,20230328,000000,0.9581,1.0299,0.9581,0.99,4275,0
+HTCR.US,D,20230329,000000,0.99,1.04,0.99,1.02,2031,0
+HTCR.US,D,20230330,000000,1.02,1.07,0.9948,1,20780,0
+HTCR.US,D,20230331,000000,0.99,0.9999,0.961101,0.965,4356,0
+HTCR.US,D,20230403,000000,0.95,0.99,0.9,0.93,23306,0
+HTCR.US,D,20230404,000000,0.94,0.961251,0.885,0.915,5696,0
+HTCR.US,D,20230405,000000,0.8925,0.935,0.8924,0.935,1563,0
+HTCR.US,D,20230406,000000,0.88,0.8901,0.85,0.87,2450,0
+HTCR.US,D,20230410,000000,0.9135,0.9135,0.85,0.85,3424,0
+HTCR.US,D,20230411,000000,0.8925,0.91,0.88,0.880101,3936706,0
+HTCR.US,D,20230412,000000,1.8,1.8,1.2,1.4,18189560,0
+HTCR.US,D,20230413,000000,1.25,1.3,1.09,1.19,1316931,0
+HTCR.US,D,20230414,000000,0.972,1.18,0.9711,1.021,741412,0
+HTCR.US,D,20230417,000000,1.03,1.1013,1.02,1.08,129050,0
+HTCR.US,D,20230418,000000,1.08,1.15,1.07,1.1,140533,0
+HTCR.US,D,20230419,000000,1.07,1.15,1.07,1.13,140505,0
+HTCR.US,D,20230420,000000,1.02,1.1,1.02,1.1,62707,0
+HTCR.US,D,20230421,000000,1.05,1.1,0.99,1.1,59837,0
+HTCR.US,D,20230424,000000,1.07,1.07,0.8101,0.97,155562,0
+HTCR.US,D,20230425,000000,0.97,0.99,0.8737,0.8737,47266,0
+HTCR.US,D,20230426,000000,0.9099,0.9887,0.8155,0.95,128846,0
+HTCR.US,D,20230427,000000,0.92,0.92,0.9,0.904,24340,0
+HTCR.US,D,20230428,000000,0.9,1.0399,0.9,0.985,44268,0
+HTCR.US,D,20230501,000000,0.984,1.06,0.8797,1.03,85978,0
+HTCR.US,D,20230502,000000,1,1.06,1,1.0139,31683,0
+HTCR.US,D,20230503,000000,0.9946,1.07,0.9946,1.03,10930,0
+HTCR.US,D,20230504,000000,1,1.01,0.93,1,29759,0
+HTCR.US,D,20230505,000000,1.04,1.04,0.96,0.99,14780,0
+HTCR.US,D,20230508,000000,0.91,1.02,0.91,0.99,60304,0
+HTCR.US,D,20230509,000000,1.02,1.02,0.97,0.9999,18268,0
+HTCR.US,D,20230510,000000,0.9901,0.9999,0.96,0.96,16846,0
+HTCR.US,D,20230511,000000,0.96,1,0.9524,0.9553,7983,0
+HTCR.US,D,20230512,000000,0.9201,0.99,0.9002,0.98,14404,0
+HTCR.US,D,20230515,000000,0.9899,1.09,0.9596,0.9596,139959,0
+HTCR.US,D,20230516,000000,1.02,1.17,1.01963,1.13,90591,0
+HTCR.US,D,20230517,000000,1.2,1.2,1.08,1.2,92462,0
+HTCR.US,D,20230518,000000,1.17,1.24,1.13,1.1484,44094,0
+HTCR.US,D,20230519,000000,1.24,1.28,1.16,1.16,67782,0
+HTCR.US,D,20230522,000000,1.24,1.28,1.187,1.28,1382046,0
+HTCR.US,D,20230523,000000,1.98,3.43,1.85,2.46,94526029,0
+HTCR.US,D,20230524,000000,2.01,2.28,1.89,2,2817612,0
+HTCR.US,D,20230525,000000,1.99,2.05,1.73,1.88,805760,0
+HTCR.US,D,20230526,000000,1.95,1.95,1.62,1.63,508197,0
+HTCR.US,D,20230530,000000,1.65,1.7052,1.48,1.58,294134,0
+HTCR.US,D,20230531,000000,1.46,1.57,1.4,1.46,217914,0
+HTCR.US,D,20230601,000000,1.5,1.65,1.45,1.64,255656,0
+HTCR.US,D,20230602,000000,1.75,1.79,1.53,1.58,180608,0
+HTCR.US,D,20230605,000000,1.6,1.6,1.37,1.42,146672,0
+HTCR.US,D,20230606,000000,1.44,1.4775,1.39,1.42,90676,0
+HTCR.US,D,20230607,000000,1.44,1.5,1.42,1.49,60578,0
+HTCR.US,D,20230608,000000,1.5031,1.56,1.47,1.56,67118,0
+HTCR.US,D,20230609,000000,1.63,1.63,1.25,1.37,262446,0
+HTCR.US,D,20230612,000000,1.35,1.4,1.22,1.31,266751,0
+HTCR.US,D,20230613,000000,1.33,1.43,1.33,1.41,123892,0
+HTCR.US,D,20230614,000000,1.4,1.54,1.4,1.51,125967,0
+HTCR.US,D,20230615,000000,1.52,1.57,1.48,1.52,49710,0
+HTCR.US,D,20230616,000000,1.545,1.545,1.47,1.47,56191,0
+HTCR.US,D,20230620,000000,1.46,1.58,1.45,1.57,78715,0
+HTCR.US,D,20230621,000000,1.57,1.64,1.5,1.59,114072,0
+HTCR.US,D,20230622,000000,1.56,1.67,1.56,1.63,111559,0
+HTCR.US,D,20230623,000000,1.64,1.65,1.5001,1.595,53797,0
+HTCR.US,D,20230626,000000,1.5638,1.64,1.51,1.62,404712,0
+HTCR.US,D,20230627,000000,1.61,1.63,1.53,1.57,50918,0
+HTCR.US,D,20230628,000000,1.51,1.62,1.51,1.51,107001,0
+HTCR.US,D,20230629,000000,1.51,1.55,1.35,1.46,176296,0
+HTCR.US,D,20230630,000000,1.47,1.47,1.42,1.43,26784,0
+HTCR.US,D,20230703,000000,1.45,1.45,1.3605,1.44,14489,0
+HTCR.US,D,20230705,000000,1.43,1.5,1.4001,1.5,71852,0
+HTCR.US,D,20230706,000000,1.5,1.52,1.46,1.51,21138,0
+HTCR.US,D,20230707,000000,1.53,1.58,1.5,1.5101,29390,0
+HTCR.US,D,20230710,000000,1.51,1.6219,1.4965,1.53,32681,0
+HTCR.US,D,20230711,000000,1.5821,1.5869,1.53,1.5703,26756,0
+HTCR.US,D,20230712,000000,1.57,1.6,1.51,1.57,29763,0
+HTCR.US,D,20230713,000000,1.58,1.64,1.48,1.5015,96275,0
+HTCR.US,D,20230714,000000,1.51,1.5694,1.49,1.49,34643,0
+HTCR.US,D,20230717,000000,1.48,1.5499,1.4799,1.4899,18452,0
+HTCR.US,D,20230718,000000,1.45,1.5275,1.44,1.49,23173,0
+HTCR.US,D,20230719,000000,1.48,1.5195,1.45,1.51,20989,0
+HTCR.US,D,20230720,000000,1.4966,1.54,1.46,1.5225,27694,0
+HTCR.US,D,20230721,000000,1.5,1.5281,1.46,1.5,36790,0
+HTCR.US,D,20230724,000000,1.5,1.5,1.41,1.43,29172,0
+HTCR.US,D,20230725,000000,1.43,1.47,1.3833,1.47,28657,0
+HTCR.US,D,20230726,000000,1.4,1.47,1.36,1.41,24181,0
+HTCR.US,D,20230727,000000,1.39,1.4,1.34,1.38,28482,0
+HTCR.US,D,20230728,000000,1.37,1.47,1.37,1.45,20433,0
+HTCR.US,D,20230731,000000,1.41,1.4784,1.41,1.43,13645,0
+HTCR.US,D,20230801,000000,1.48,1.48,1.33,1.35,32901,0
+HTCR.US,D,20230802,000000,1.38,1.38,1.33,1.36,18954,0
+HTCR.US,D,20230803,000000,1.38,1.39,1.34,1.35,15710,0
+HTCR.US,D,20230804,000000,1.32,1.37,1.32,1.37,24139,0
+HTCR.US,D,20230807,000000,1.32,1.3299,1.25,1.31,22908,0
+HTCR.US,D,20230808,000000,1.3,1.32,1.2617,1.32,9645,0
+HTCR.US,D,20230809,000000,1.2701,1.31,1.26,1.3,20148,0
+HTCR.US,D,20230810,000000,1.305,1.33,1.28,1.3099,19703,0
+HTCR.US,D,20230811,000000,1.2801,1.3,1.27,1.3,23056,0
+HTCR.US,D,20230814,000000,1.26,1.27,1.11,1.1901,74413,0
+HTCR.US,D,20230815,000000,1.19,1.215,1.11,1.125,25817,0
+HTCR.US,D,20230816,000000,1.12,1.2399,1.1106,1.23,22810,0
+HTCR.US,D,20230817,000000,1.15,1.26,1.15,1.19,31963,0
+HTCR.US,D,20230818,000000,1.15,1.2299,1.15,1.22,18719,0
+HTCR.US,D,20230821,000000,1.15,1.2,1.14,1.1686,32438,0
+HTCR.US,D,20230822,000000,1.1451,1.15,1.125,1.145,19911,0
+HTCR.US,D,20230823,000000,1.15,1.2,1.14,1.19,21698,0
+HTCR.US,D,20230824,000000,1.16,1.17,1.1,1.1,23905,0
+HTCR.US,D,20230825,000000,1.17,1.17,1.124,1.13,1990,0
+HTCR.US,D,20230828,000000,1.124,1.15,1.09,1.105,31938,0
+HTCR.US,D,20230829,000000,1.08,1.11,1.07,1.105,40006,0
+HTCR.US,D,20230830,000000,1.06,1.1252,1.06,1.08,47438,0
+HTCR.US,D,20230831,000000,1.07,1.11,1.0699,1.07,25973,0
+HTCR.US,D,20230901,000000,1.0801,1.0999,1.05,1.07,24442,0
+HTCR.US,D,20230905,000000,1.02,1.07,0.9797,0.99,59262,0
+HTCR.US,D,20230906,000000,1,1.03,0.97515,0.9795,13033,0
+HTCR.US,D,20230907,000000,0.98,1.06,0.969799,1.0473,87409,0
+HTCR.US,D,20230908,000000,1.0299,1.08,1.01,1.04,36851,0
+HTCR.US,D,20230911,000000,1.07,1.077,0.92,1.02,60306,0
+HTCR.US,D,20230912,000000,0.9901,1.02,0.9666,1.02,11340,0
+HTCR.US,D,20230913,000000,1.11,1.16,0.98,1.01,32414,0
+HTCR.US,D,20230914,000000,1.01,1.045,0.97,1.02,12623,0
+HTCR.US,D,20230915,000000,1.02,1.05,0.99,0.9998,13500,0
+HTCR.US,D,20230918,000000,0.97,1.0699,0.97,1.03,7550,0
+HTCR.US,D,20230919,000000,1.05,1.0505,0.98,0.98,7882,0
+HTCR.US,D,20230920,000000,1.03,1.0301,1,1.01,7640,0
+HTCR.US,D,20230921,000000,1,1.03,0.9701,1.03,14754,0
+HTCR.US,D,20230922,000000,1,1.005,0.98,0.98,23439,0
+HTCR.US,D,20230925,000000,0.95,1.0032,0.93,0.99,5083,0
+HTCR.US,D,20230926,000000,0.9949,0.9949,0.9775,0.9949,5291,0
+HTCR.US,D,20230927,000000,0.99,1.03,0.99,1.02,10192,0
+HTCR.US,D,20230928,000000,1.02,1.02,0.99,0.99,7606,0
+HTCR.US,D,20230929,000000,1,1.04,0.9801,0.986,17870,0
+HTCR.US,D,20231002,000000,0.9925,1.02,0.955,0.9898,5931,0
+HTCR.US,D,20231003,000000,0.99,1,0.97,0.9973,11323,0
+HTCR.US,D,20231004,000000,0.96,1,0.921,0.921,40499,0
+HTCR.US,D,20231005,000000,0.9421,0.95,0.92,0.9325,19098,0
+HTCR.US,D,20231006,000000,0.93,1.01,0.91,1.01,56783,0
+HTCR.US,D,20231009,000000,0.96,0.96,0.949199,0.949199,2149,0
+HTCR.US,D,20231010,000000,0.989899,0.9899,0.96,0.96,20130,0
+HTCR.US,D,20231011,000000,0.95,0.96,0.87,0.9599,72134,0
+HTCR.US,D,20231012,000000,0.94,0.95,0.9097,0.93,104617,0
+HTCR.US,D,20231013,000000,0.95,0.9899,0.914801,0.93745,9290,0
+HTCR.US,D,20231016,000000,0.9,0.949899,0.8845,0.9074,12180,0
+HTCR.US,D,20231017,000000,0.89,0.941399,0.859899,0.9099,26804,0
+HTCR.US,D,20231018,000000,0.866,0.94,0.8501,0.915,18026,0
+HTCR.US,D,20231019,000000,0.9403,0.9403,0.85,0.9,27614,0
+HTCR.US,D,20231020,000000,0.9085,0.9085,0.86,0.899,7804,0
+HTCR.US,D,20231023,000000,0.85,0.898899,0.85,0.88,13927,0
+HTCR.US,D,20231024,000000,0.9,0.9,0.8542,0.8581,20911,0
+HTCR.US,D,20231025,000000,0.9,0.9,0.75,0.87,25075,0
+HTCR.US,D,20231026,000000,0.85,0.86,0.81432,0.831,5473,0
+HTCR.US,D,20231027,000000,0.801,0.8277,0.62,0.6333,94194,0
+HTCR.US,D,20231030,000000,0.63,0.771805,0.63,0.6631,18334,0
+HTCR.US,D,20231031,000000,0.663,0.75,0.651,0.6835,7215,0
+HTCR.US,D,20231101,000000,0.7297,0.7397,0.63,0.66,17579,0
+HTCR.US,D,20231102,000000,0.635101,0.6999,0.6351,0.6999,6985,0
+HTCR.US,D,20231103,000000,0.6892,0.6892,0.63,0.6851,3493,0
+HTCR.US,D,20231106,000000,0.68,0.68,0.632,0.632,18461,0
+HTCR.US,D,20231107,000000,0.6,0.632,0.567282,0.5702,60706,0
+HTCR.US,D,20231108,000000,0.58,0.623,0.51,0.5302,547976,0
+HTCR.US,D,20231109,000000,0.54,0.54,0.4252,0.4619,798814,0
+HTCR.US,D,20231110,000000,0.4,0.4692,0.36,0.4201,135955,0
+HTCR.US,D,20231113,000000,0.45,0.556,0.43,0.5,886127,0
+HTCR.US,D,20231114,000000,0.485,0.52,0.47,0.5,77522,0
+HTCR.US,D,20231115,000000,0.475,0.51,0.47,0.495,89243,0
+HTCR.US,D,20231116,000000,0.595,0.595,0.4851,0.5379,64212,0
+HTCR.US,D,20231117,000000,0.5225,0.5565,0.51,0.5264,29742,0
+HTCR.US,D,20231120,000000,0.52,0.6401,0.52,0.5214,84356,0
+HTCR.US,D,20231121,000000,0.5214,0.6527,0.52,0.59,83879,0
+HTCR.US,D,20231122,000000,0.6,0.6,0.5902,0.5973,29665,0
+HTCR.US,D,20231124,000000,0.6199,0.6799,0.6,0.669,31170,0
+HTCR.US,D,20231127,000000,0.65,0.65,0.64,0.6498,16767,0
+HTCR.US,D,20231128,000000,0.64,0.64,0.5801,0.6199,19490,0
+HTCR.US,D,20231129,000000,0.6101,0.6996,0.6,0.67,55252,0
+HTCR.US,D,20231130,000000,0.7,0.7,0.6251,0.6856,15424,0
+HTCR.US,D,20231201,000000,0.6856,0.699799,0.6376,0.6715,11069,0
+HTCR.US,D,20231204,000000,0.61,0.7,0.5445,0.591,32497,0
+HTCR.US,D,20231205,000000,0.6,0.67,0.5875,0.6527,28129,0
+HTCR.US,D,20231206,000000,0.59,0.59,0.52,0.581,37990,0
+HTCR.US,D,20231207,000000,0.5308,0.58,0.53,0.551,65418,0
+HTCR.US,D,20231208,000000,0.526,0.5476,0.5,0.5389,43770,0
+HTCR.US,D,20231211,000000,0.5,0.538799,0.484499,0.5146,32655,0
+HTCR.US,D,20231212,000000,0.48,0.5146,0.4551,0.48,42356,0
+HTCR.US,D,20231213,000000,0.5,0.52,0.4507,0.5075,16399,0
+HTCR.US,D,20231214,000000,0.4888,0.575,0.4888,0.56,19001,0
+HTCR.US,D,20231215,000000,0.55,0.55,0.5165,0.5272,15617,0
+HTCR.US,D,20231218,000000,0.501,0.501,0.45,0.4992,14486,0
+HTCR.US,D,20231219,000000,0.4695,0.51,0.4695,0.49,17425,0
+HTCR.US,D,20231220,000000,0.47,0.669,0.454201,0.606,77382,0
+HTCR.US,D,20231221,000000,0.5135,0.6262,0.5135,0.579,62534,0
+HTCR.US,D,20231222,000000,0.514,0.5681,0.5134,0.5481,81603,0
+HTCR.US,D,20231226,000000,0.5189,0.63,0.4801,0.62,93567,0
+HTCR.US,D,20231227,000000,0.567,0.645,0.567,0.6226,42600,0
+HTCR.US,D,20231228,000000,0.6,0.669,0.5901,0.6685,35414,0
+HTCR.US,D,20231229,000000,0.67,0.67,0.590101,0.638,21213,0
+HTCR.US,D,20240102,000000,0.6043,0.7542,0.6001,0.6758,31821,0
+HTCR.US,D,20240103,000000,0.699,0.7079,0.6525,0.6839,23456,0
+HTCR.US,D,20240104,000000,0.653,0.66,0.61,0.6469,24170,0
+HTCR.US,D,20240105,000000,0.614,0.614,0.577001,0.614,16826,0
+HTCR.US,D,20240108,000000,0.6106,0.6688,0.6106,0.635,5676,0
+HTCR.US,D,20240109,000000,0.608,0.635,0.53,0.585,84098,0
+HTCR.US,D,20240110,000000,0.532,0.6,0.5301,0.59,52202,0
+HTCR.US,D,20240111,000000,0.53,0.5701,0.53,0.5602,13991,0
+HTCR.US,D,20240112,000000,0.53,0.59,0.53,0.57,11851,0
+HTCR.US,D,20240116,000000,0.53,0.6,0.53,0.5401,16117,0
+HTCR.US,D,20240117,000000,0.53,0.634,0.53,0.58,20949,0
+HTCR.US,D,20240118,000000,0.574,0.6076,0.51,0.51,154461,0
+HTCR.US,D,20240119,000000,0.5,0.51,0.48,0.48,32055,0
+HTCR.US,D,20240122,000000,0.476,0.49,0.455,0.47505,67986,0
+HTCR.US,D,20240123,000000,0.45,0.504,0.45,0.481,22696,0
+HTCR.US,D,20240124,000000,0.5099,0.5643,0.455049,0.4932,23962,0
+HTCR.US,D,20240125,000000,0.557,0.5738,0.481,0.5202,10140,0
+HTCR.US,D,20240126,000000,0.5002,0.52,0.49,0.498,7867,0
+HTCR.US,D,20240129,000000,0.489,0.525,0.4557,0.48,16674,0
+HTCR.US,D,20240130,000000,0.456,0.481,0.45,0.48,11164,0
+HTCR.US,D,20240131,000000,0.48,0.525,0.48,0.5183,35567,0
+HTCR.US,D,20240201,000000,0.525,0.525,0.4801,0.517,8665,0
+HTCR.US,D,20240202,000000,0.48,0.52,0.48,0.52,10277,0
+HTCR.US,D,20240205,000000,0.4936,0.51,0.48,0.51,6864,0
+HTCR.US,D,20240206,000000,0.51,0.52,0.48,0.48,25334,0
+HTCR.US,D,20240207,000000,0.48,0.49,0.461,0.48,27150,0
+HTCR.US,D,20240208,000000,0.48,0.525,0.48,0.5037,21656,0
+HTCR.US,D,20240209,000000,0.4943,0.52,0.4943,0.52,16784,0
+HTCR.US,D,20240212,000000,0.52,0.588,0.5,0.5675,53856,0
+HTCR.US,D,20240213,000000,0.53,0.5698,0.5,0.538,64019,0
+HTCR.US,D,20240214,000000,0.5,0.5878,0.5,0.5863,51497,0
+HTCR.US,D,20240215,000000,0.559149,0.5878,0.53,0.534,33789,0
+HTCR.US,D,20240216,000000,0.528,0.667,0.528,0.6445,329786,0
+HTCR.US,D,20240220,000000,0.62,0.65,0.5602,0.64,99769,0
+HTCR.US,D,20240221,000000,0.6208,0.6487,0.58,0.6096,6380,0
+HTCR.US,D,20240222,000000,0.64,0.668,0.581,0.6237,33184,0
+HTCR.US,D,20240223,000000,0.64,0.64,0.5603,0.6,30386,0
+HTCR.US,D,20240226,000000,0.57,0.6599,0.57,0.644,24634,0
+HTCR.US,D,20240227,000000,0.655,0.685,0.64,0.6784,57363,0
+HTCR.US,D,20240228,000000,0.66,0.66,0.6,0.618,66371,0
+HTCR.US,D,20240229,000000,0.61,0.659,0.61,0.659,131889,0
+HTCR.US,D,20240301,000000,0.642,0.7651,0.600101,0.719,282113,0
+HTCR.US,D,20240304,000000,0.8185,0.98,0.7301,0.9332,446909,0
+HTCR.US,D,20240305,000000,0.98,0.98,0.75,0.811,97765,0
+HTCR.US,D,20240306,000000,0.809,0.96,0.809,0.95,140587,0
+HTCR.US,D,20240307,000000,0.99,0.99,0.885,0.9333,39624,0
+HTCR.US,D,20240308,000000,0.9899,0.9899,0.87,0.9196,42047,0
+HTCR.US,D,20240311,000000,0.96,1,0.950001,1,35952,0
+HTCR.US,D,20240312,000000,1,1.01,0.96,1.01,35872,0
+HTCR.US,D,20240313,000000,1,1.08,0.9802,1.08,48333,0
+HTCR.US,D,20240314,000000,1.1,1.1,1.01,1.01,54301,0
+HTCR.US,D,20240315,000000,1.02,1.05,0.96,0.9802,83534,0
+HTCR.US,D,20240318,000000,0.9608,1.01,0.8851,0.918,40879,0
+HTCR.US,D,20240319,000000,0.9365,1.04,0.9,0.913,33592,0
+HTCR.US,D,20240320,000000,0.95,1.0212,0.93,0.99,45002,0
+HTCR.US,D,20240321,000000,0.98,1,0.9499,0.975,12639,0
+HTCR.US,D,20240322,000000,0.99,0.9995,0.91,0.95435,44107,0
+HTCR.US,D,20240325,000000,0.96,0.99,0.932,0.96,18530,0
+HTCR.US,D,20240326,000000,0.9103,0.940999,0.89,0.91,61141,0
+HTCR.US,D,20240327,000000,0.87,0.96,0.8033,0.93,61065,0
+HTCR.US,D,20240328,000000,0.92,0.99,0.91,0.965,33881,0
+HTCR.US,D,20240401,000000,0.9888,1.25,0.9888,1.19,400933,0
+HTCR.US,D,20240402,000000,1.07,1.14,1.0099,1.04,112831,0
+HTCR.US,D,20240403,000000,1,1.05,0.99,1.045,63650,0
+HTCR.US,D,20240404,000000,1,1.08,0.9169,0.97,132865,0
+HTCR.US,D,20240405,000000,0.94,0.9906,0.8835,0.960001,47549,0
+HTCR.US,D,20240408,000000,0.99,1,0.941,0.9808,42061,0
+HTCR.US,D,20240409,000000,0.94,0.9609,0.91,0.9396,62585,0
+HTCR.US,D,20240410,000000,0.91,0.9225,0.8799,0.9115,34130,0
+HTCR.US,D,20240411,000000,0.88,0.8999,0.862101,0.8783,32348,0
+HTCR.US,D,20240412,000000,0.84,0.8783,0.82,0.8722,35860,0
+HTCR.US,D,20240415,000000,0.841,0.860001,0.77,0.804,60133,0
+HTCR.US,D,20240416,000000,0.8001,0.82,0.77,0.8134,15244,0
+HTCR.US,D,20240417,000000,0.777,0.95,0.777,0.9343,43533,0
+HTCR.US,D,20240418,000000,0.9,1,0.8901,0.9501,33632,0
+HTCR.US,D,20240419,000000,0.96,0.99,0.8281,0.98939,30531,0
+HTCR.US,D,20240422,000000,0.921,0.9894,0.88,0.9251,55583,0
+HTCR.US,D,20240423,000000,0.9106,1.02,0.9106,0.96,37329,0
+HTCR.US,D,20240424,000000,1,1,0.9201,0.96,22958,0
+HTCR.US,D,20240425,000000,0.96,0.96,0.92,0.9275,11978,0
+HTCR.US,D,20240426,000000,0.8625,0.9275,0.862188,0.92,5628,0
+HTCR.US,D,20240429,000000,0.9,0.9,0.801,0.8769,54461,0
+HTCR.US,D,20240430,000000,0.87,0.87,0.821,0.8454,17815,0
+HTCR.US,D,20240501,000000,0.8327,0.8999,0.8327,0.84,17105,0
+HTCR.US,D,20240502,000000,0.88,0.88,0.8,0.855,26931,0
+HTCR.US,D,20240503,000000,0.887,0.8899,0.81,0.8714,10342,0
+HTCR.US,D,20240506,000000,0.9,0.9,0.8,0.84,14696,0
+HTCR.US,D,20240507,000000,0.85,0.8895,0.84,0.87,24194,0
+HTCR.US,D,20240508,000000,0.8701,0.879999,0.8399,0.8744,15939,0
+HTCR.US,D,20240509,000000,0.865,0.88,0.8501,0.8706,17320,0
+HTCR.US,D,20240510,000000,0.879,0.9449,0.869999,0.9162,65345,0
+HTCR.US,D,20240513,000000,0.9,0.9998,0.9,0.9499,61778,0
+HTCR.US,D,20240514,000000,0.93,0.95,0.86,0.9192,22901,0
+HTCR.US,D,20240515,000000,0.85,0.87,0.732,0.8505,96376,0
+HTCR.US,D,20240516,000000,0.825,0.869,0.8001,0.8249,15872,0
+HTCR.US,D,20240517,000000,0.798,0.8394,0.7773,0.7773,28642,0
+HTCR.US,D,20240520,000000,0.7773,0.797,0.75,0.76495,34289,0
+HTCR.US,D,20240521,000000,0.75,0.7516,0.69,0.6997,49325,0
+HTCR.US,D,20240522,000000,0.7,0.7502,0.7,0.749,18012,0
+HTCR.US,D,20240523,000000,0.75,0.7902,0.7172,0.73,8829,0
+HTCR.US,D,20240524,000000,0.7899,0.84,0.7173,0.81,44312,0
+HTCR.US,D,20240528,000000,0.82,0.83,0.77,0.83,6177,0
+HTCR.US,D,20240529,000000,0.819,0.82,0.790001,0.794999,6574,0
+HTCR.US,D,20240530,000000,0.8,0.82,0.5501,0.77,20549,0
+HTCR.US,D,20240531,000000,0.75,0.75,0.68,0.73,25421,0
+HTCR.US,D,20240603,000000,0.724,0.724,0.675,0.681,7512,0
+HTCR.US,D,20240604,000000,0.6769,0.72,0.6539,0.7,11435,0
+HTCR.US,D,20240605,000000,0.7146,0.7146,0.6756,0.71,1448,0
+HTCR.US,D,20240606,000000,0.67,0.7826,0.67,0.70425,16307,0
+HTCR.US,D,20240607,000000,0.705,0.8211,0.7,0.72,7164,0
+HTCR.US,D,20240610,000000,0.691,0.71,0.691,0.7049,5418,0
+HTCR.US,D,20240611,000000,0.7175,0.75,0.6878,0.7283,16452,0
+HTCR.US,D,20240612,000000,0.741,0.741,0.6938,0.72,7819,0
+HTCR.US,D,20240613,000000,0.72,0.75,0.7001,0.729999,2492,0
+HTCR.US,D,20240614,000000,0.749,0.75,0.71,0.74,3611,0
+HTCR.US,D,20240617,000000,0.7,0.7382,0.7,0.72,8077,0
+HTCR.US,D,20240618,000000,0.7194,0.7194,0.668,0.713,16062,0
+HTCR.US,D,20240620,000000,0.6919,0.7282,0.69,0.7092,9400,0
+HTCR.US,D,20240621,000000,0.730999,0.7675,0.729999,0.7373,14865,0
+HTCR.US,D,20240624,000000,0.7,0.7372,0.692,0.71395,11833,0
+HTCR.US,D,20240625,000000,0.69,0.718,0.6521,0.7081,8558,0
+HTCR.US,D,20240626,000000,0.715961,0.715961,0.68,0.68,5572,0
+HTCR.US,D,20240627,000000,0.68,0.717,0.65,0.70415,10266,0
+HTCR.US,D,20240628,000000,0.707533,0.707533,0.6976,0.6976,1094,0
+HTCR.US,D,20240701,000000,0.67,0.7178,0.67,0.709,10570,0
+HTCR.US,D,20240702,000000,0.6896,0.6982,0.6896,0.6982,1393,0
+HTCR.US,D,20240703,000000,0.68,0.68,0.63,0.655,12356,0
+HTCR.US,D,20240705,000000,0.6777,0.71,0.67,0.71,858,0
+HTCR.US,D,20240708,000000,0.73,0.731,0.6781,0.6781,9363,0
+HTCR.US,D,20240709,000000,0.72,0.72,0.59,0.6825,22462,0
+HTCR.US,D,20240710,000000,0.640099,0.7,0.619999,0.685,23597,0
+HTCR.US,D,20240711,000000,0.7,0.79,0.6995,0.7799,59571,0
+HTCR.US,D,20240712,000000,0.8188,0.8188,0.731,0.79,16885,0
+HTCR.US,D,20240715,000000,0.79,0.79,0.75,0.771,12030,0
+HTCR.US,D,20240716,000000,0.818,0.818,0.7796,0.7796,20742,0
+HTCR.US,D,20240717,000000,0.775,0.8,0.77,0.773,5362,0
+HTCR.US,D,20240718,000000,0.7527,0.798,0.7527,0.794,3709,0
+HTCR.US,D,20240719,000000,0.766,0.799,0.7651,0.784,3306,0
+HTCR.US,D,20240722,000000,0.7751,0.8198,0.7751,0.7999,47582,0
+HTCR.US,D,20240723,000000,0.802,0.814,0.7468,0.8071,14219,0
+HTCR.US,D,20240724,000000,0.774313,0.7757,0.74,0.7556,10235,0
+HTCR.US,D,20240725,000000,0.75,0.7699,0.701,0.731,11835,0
+HTCR.US,D,20240726,000000,0.73,0.7686,0.7299,0.734949,28046,0
+HTCR.US,D,20240729,000000,0.735,0.756,0.73,0.75,1924,0
+HTCR.US,D,20240730,000000,0.75,0.75,0.6875,0.6875,24763,0
+HTCR.US,D,20240731,000000,0.71,0.7426,0.692,0.719,9794,0
+HTCR.US,D,20240801,000000,0.729,0.7379,0.5624,0.63,41658,0
+HTCR.US,D,20240802,000000,0.669,0.726,0.65001,0.6875,9991,0
+HTCR.US,D,20240805,000000,0.65,0.65,0.553,0.5702,48485,0
+HTCR.US,D,20240806,000000,0.649,0.649,0.5987,0.6,10220,0
+HTCR.US,D,20240807,000000,0.6401,0.6498,0.6,0.62,8795,0
+HTCR.US,D,20240808,000000,0.6479,0.66,0.6187,0.6199,13911,0
+HTCR.US,D,20240809,000000,0.7,0.7003,0.63,0.6547,37507,0
+HTCR.US,D,20240812,000000,0.69,0.7298,0.613,0.6187,35167,0
+HTCR.US,D,20240813,000000,0.667959,0.6868,0.61,0.634,59619,0
+HTCR.US,D,20240814,000000,0.77,0.77,0.6501,0.6799,53194,0
+HTCR.US,D,20240815,000000,0.714,0.72,0.65,0.6734,63796,0
+HTCR.US,D,20240816,000000,0.68,0.6898,0.665,0.6898,7533,0
+HTCR.US,D,20240819,000000,0.658,0.6714,0.61,0.63,43651,0
+HTCR.US,D,20240820,000000,0.64,0.645,0.62,0.6449,8753,0
+HTCR.US,D,20240821,000000,0.6721,0.69,0.6289,0.6414,23871,0
+HTCR.US,D,20240822,000000,0.6413,0.82,0.64,0.7665,174413,0
+HTCR.US,D,20240823,000000,0.7209,0.78,0.65,0.74,36074,0
+HTCR.US,D,20240826,000000,0.74,0.74,0.6681,0.67,42162,0
+HTCR.US,D,20240827,000000,0.651,0.651,0.63,0.6415,12728,0
+HTCR.US,D,20240828,000000,0.631,0.6497,0.6289,0.638,19392,0
+HTCR.US,D,20240829,000000,0.649,0.65,0.6358,0.645,8203,0
+HTCR.US,D,20240830,000000,0.65,0.689,0.62,0.689,32351,0
+HTCR.US,D,20240903,000000,0.6896,0.6901,0.65,0.66,13388,0
+HTCR.US,D,20240904,000000,0.65,0.65,0.553,0.619,43831,0
+HTCR.US,D,20240905,000000,0.68,0.6802,0.63,0.6301,3871,0
+HTCR.US,D,20240906,000000,0.6302,0.649049,0.6301,0.63481,16494,0
+HTCR.US,D,20240909,000000,0.669,0.68,0.635,0.6532,16929,0
+HTCR.US,D,20240910,000000,0.675,0.675,0.6302,0.639,8889,0
+HTCR.US,D,20240911,000000,0.631,0.69,0.5945,0.6559,40440,0
+HTCR.US,D,20240912,000000,0.602,0.629999,0.553,0.613,32524,0
+HTCR.US,D,20240913,000000,0.613,0.6825,0.603001,0.6502,6972,0
+HTCR.US,D,20240916,000000,0.67,0.67,0.6403,0.6599,2430,0
+HTCR.US,D,20240917,000000,0.6899,0.7,0.640101,0.641,32275,0
+HTCR.US,D,20240918,000000,0.67,0.69,0.6476,0.6556,17037,0
+HTCR.US,D,20240919,000000,0.6555,0.69,0.6555,0.6899,6875,0
+HTCR.US,D,20240920,000000,0.66,0.7001,0.66,0.7,6761,0
+HTCR.US,D,20240923,000000,0.69,0.75,0.69,0.75,34211,0
+HTCR.US,D,20240924,000000,0.759,0.789,0.730001,0.775,24675,0
+HTCR.US,D,20240925,000000,0.89,0.9,0.7923,0.83,116663,0
+HTCR.US,D,20240926,000000,0.84,0.97,0.84,0.94,94208,0
+HTCR.US,D,20240927,000000,0.94,0.98,0.85,0.85,53055,0
+HTCR.US,D,20240930,000000,0.911799,0.911799,0.781001,0.85,21996,0
+HTCR.US,D,20241001,000000,0.856,0.856,0.731,0.760101,31610,0
+HTCR.US,D,20241002,000000,0.78,0.788,0.7581,0.788,12500,0
+HTCR.US,D,20241003,000000,0.79,0.79,0.7601,0.762501,7278,0
+HTCR.US,D,20241004,000000,0.771,0.789999,0.7401,0.75,35396,0
+HTCR.US,D,20241007,000000,0.73,0.77,0.6535,0.73,44960,0
+HTCR.US,D,20241008,000000,0.7301,0.755,0.715,0.755,5804,0
+HTCR.US,D,20241009,000000,0.7468,0.77,0.7468,0.7648,16656,0
+HTCR.US,D,20241010,000000,0.761999,0.78,0.75,0.78,8896,0
+HTCR.US,D,20241011,000000,0.78,0.85,0.77,0.81597,48876,0
+HTCR.US,D,20241014,000000,0.82,0.94,0.82,0.94,71057,0
+HTCR.US,D,20241015,000000,0.88,0.972,0.88,0.91,39952,0
+HTCR.US,D,20241016,000000,0.9,0.9699,0.9,0.9651,100455,0
+HTCR.US,D,20241017,000000,0.95,1.05,0.948,0.99,220517,0
+HTCR.US,D,20241018,000000,1.07,1.55,1.06,1.13,6873388,0
+HTCR.US,D,20241021,000000,1.04,1.3,1,1.3,611110,0
+HTCR.US,D,20241022,000000,1.24,1.42,1.18,1.39,240192,0
+HTCR.US,D,20241023,000000,1.39,1.39,1.22,1.25,131899,0
+HTCR.US,D,20241024,000000,1.24,1.245,1.14,1.17,103337,0
+HTCR.US,D,20241025,000000,1.13,1.15,1.02,1.04,169715,0
+HTCR.US,D,20241028,000000,1.05,1.15,1.0201,1.11,70627,0
+HTCR.US,D,20241029,000000,1.11,1.12,1.04,1.05,110940,0
+HTCR.US,D,20241030,000000,1,1.07,0.978,1.04,98410,0
+HTCR.US,D,20241031,000000,1.07,1.07,1.02,1.03,87425,0
+HTCR.US,D,20241101,000000,1.12,1.22,1.1001,1.15,120809,0
+HTCR.US,D,20241104,000000,1.12,1.178,1.02,1.02,67329,0
+HTCR.US,D,20241105,000000,1.04,1.062,1.02,1.02,184411,0
+HTCR.US,D,20241106,000000,1.12,1.22,1.05,1.18,148714,0
+HTCR.US,D,20241107,000000,1.16,1.182,1.06,1.06,44971,0
+HTCR.US,D,20241108,000000,1.13,1.15,1.06,1.13,47317,0
+HTCR.US,D,20241111,000000,1.11,1.12,1.06,1.06,94624,0
+HTCR.US,D,20241112,000000,1.06,1.2,1.06,1.18,99428,0
+HTCR.US,D,20241113,000000,1.18,1.27,1.16,1.2498,97633,0
+HTCR.US,D,20241114,000000,1.31,1.38,1.15,1.18,150410,0
+HTCR.US,D,20241115,000000,1.24,1.24,1.09,1.13,43386,0
+HTCR.US,D,20241118,000000,1.23,1.3,1.17,1.24,141886,0
+HTCR.US,D,20241119,000000,1.25,1.29,1.24,1.29,210870,0
+HTCR.US,D,20241120,000000,1.29,1.3,1.18,1.24,55601,0
+HTCR.US,D,20241121,000000,1.2,1.3099,1.2,1.3,40416,0
+HTCR.US,D,20241122,000000,1.29,1.48,1.28,1.41,230048,0
+HTCR.US,D,20241125,000000,1.5,1.53,1.4,1.43,468955,0
+HTCR.US,D,20241126,000000,1.44,1.53,1.4222,1.5,92569,0
+HTCR.US,D,20241127,000000,1.51,1.64,1.4941,1.63,375192,0
+HTCR.US,D,20241129,000000,1.65,1.7299,1.6,1.69,325877,0
+HTCR.US,D,20241202,000000,1.75,1.89,1.62,1.72,501042,0
+HTCR.US,D,20241203,000000,1.75,1.77,1.45,1.46,337394,0
+HTCR.US,D,20241204,000000,1.55,1.64,1.5001,1.61,253682,0
+HTCR.US,D,20241205,000000,1.6,1.72,1.4721,1.48,271165,0
+HTCR.US,D,20241206,000000,1.6,1.61,1.49,1.59,147576,0
+HTCR.US,D,20241209,000000,1.61,1.7,1.57,1.67,225817,0
+HTCR.US,D,20241210,000000,1.65,1.69,1.55,1.58,87983,0
+HTCR.US,D,20241211,000000,1.56,1.65,1.55,1.63,202485,0
+HTCR.US,D,20241212,000000,1.65,1.6667,1.59,1.62,83314,0
+HTCR.US,D,20241213,000000,1.62,1.69,1.62,1.67,102403,0
+HTCR.US,D,20241216,000000,1.68,1.75,1.61,1.61,251243,0
+HTCR.US,D,20241217,000000,1.6,1.63,1.44,1.53,209676,0
+HTCR.US,D,20241218,000000,1.52,1.52,1.24,1.24,372233,0
+HTCR.US,D,20241219,000000,1.35,1.41,1.285,1.33,154805,0
+HTCR.US,D,20241220,000000,1.39,1.39,1.24,1.32,171747,0
+HTCR.US,D,20241223,000000,1.35,1.4,1.3,1.39,178230,0
+HTCR.US,D,20241224,000000,1.37,1.42,1.353,1.36,67097,0
+HTCR.US,D,20241226,000000,1.38,1.62,1.36,1.6,255255,0
+HTCR.US,D,20241227,000000,1.6,1.615,1.51,1.55,223506,0
+HTCR.US,D,20241230,000000,1.64,1.83,1.5901,1.73,689346,0
+HTCR.US,D,20241231,000000,1.77,1.865,1.69,1.815,283506,0
+HTCR.US,D,20250102,000000,1.89,3.38,1.83,2.84,7596025,0
+HTCR.US,D,20250103,000000,2.71,2.72,2.05,2.3,1378683,0
+HTCR.US,D,20250106,000000,2.38,2.49,2.3,2.35,537458,0
+HTCR.US,D,20250107,000000,2.35,2.35,1.78,1.82,678865,0
+HTCR.US,D,20250108,000000,1.76,2.0799,1.74,1.88,266229,0
+HTCR.US,D,20250110,000000,1.84,1.9655,1.65,1.66,275857,0
+HTCR.US,D,20250113,000000,1.55,1.92,1.53,1.82,470862,0
+HTCR.US,D,20250114,000000,1.86,1.9,1.6078,1.62,498112,0
+HTCR.US,D,20250115,000000,1.74,1.75,1.61,1.64,231259,0
+HTCR.US,D,20250116,000000,1.65,1.7562,1.55,1.7,189303,0
+HTCR.US,D,20250117,000000,1.69,1.6902,1.46,1.49,249370,0
+HTCR.US,D,20250121,000000,1.47,1.71,1.46,1.62,352767,0
+HTCR.US,D,20250122,000000,1.64,1.72,1.64,1.69,132160,0
+HTCR.US,D,20250123,000000,1.69,1.69,1.51,1.59,196647,0
+HTCR.US,D,20250124,000000,1.62,1.6694,1.435,1.47,249880,0
+HTCR.US,D,20250127,000000,1.46,1.46,1.34,1.39,180878,0
+HTCR.US,D,20250128,000000,1.45,1.45,1.3,1.39,197760,0
+HTCR.US,D,20250129,000000,1.32,1.4042,1.27,1.31,191966,0
+HTCR.US,D,20250130,000000,1.3,1.46,1.3,1.42,149248,0
+HTCR.US,D,20250131,000000,1.47,1.59,1.4642,1.52,105624,0
+HTCR.US,D,20250203,000000,1.47,1.52,1.43,1.49,78334,0
+HTCR.US,D,20250204,000000,1.49,1.57,1.46,1.55,61857,0
+HTCR.US,D,20250205,000000,1.55,1.73,1.55,1.62,247887,0
+HTCR.US,D,20250206,000000,1.67,1.68,1.62,1.63,75082,0
+HTCR.US,D,20250207,000000,1.63,1.645,1.4,1.49,261196,0
+HTCR.US,D,20250210,000000,1.46,1.5195,1.4,1.43,106921,0
+HTCR.US,D,20250211,000000,1.43,1.4843,1.33,1.4,69030,0
+HTCR.US,D,20250212,000000,1.47,1.47,1.33,1.43,71010,0
+HTCR.US,D,20250213,000000,1.55,1.55,1.43,1.48,47869,0
+HTCR.US,D,20250214,000000,1.49,1.56,1.44,1.47,50319,0
+HTCR.US,D,20250218,000000,1.46,1.6,1.45,1.56,149331,0
+HTCR.US,D,20250219,000000,1.56,1.56,1.4101,1.48,151277,0
+HTCR.US,D,20250220,000000,1.47,1.5,1.42,1.445,60525,0
+HTCR.US,D,20250221,000000,1.44,1.5,1.34,1.34,75035,0
+HTCR.US,D,20250224,000000,1.35,1.4,1.27,1.37,92431,0
+HTCR.US,D,20250225,000000,1.38,1.38,1.27,1.315,38978,0
+HTCR.US,D,20250226,000000,1.3,1.345,1.29,1.33,40284,0
+HTCR.US,D,20250227,000000,1.32,1.35,1.23,1.27,109140,0
+HTCR.US,D,20250228,000000,1.23,1.2799,1.21,1.24,63901,0
+HTCR.US,D,20250303,000000,1.25,1.3695,1.13,1.16,153701,0
+HTCR.US,D,20250304,000000,1.13,1.29,1.03,1.17,187718,0
+HTCR.US,D,20250305,000000,1.25,1.28,1.13,1.15,47694,0
+HTCR.US,D,20250306,000000,1.19,1.2,1.12,1.18,53477,0
+HTCR.US,D,20250307,000000,1.16,1.1931,1.1,1.12,59057,0
+HTCR.US,D,20250310,000000,1.1,1.1596,0.906,0.906,362493,0
+HTCR.US,D,20250311,000000,0.88,0.949999,0.85,0.9,70117,0
+HTCR.US,D,20250312,000000,0.9,0.97,0.9,0.97,36985,0
+HTCR.US,D,20250313,000000,0.98,0.98,0.9072,0.94,33953,0
+HTCR.US,D,20250314,000000,0.93,0.9577,0.9,0.93,41125,0
+HTCR.US,D,20250317,000000,0.93,1,0.93,1,82286,0
+HTCR.US,D,20250318,000000,1,1,0.93,0.93001,24439,0
+HTCR.US,D,20250319,000000,0.93,0.99395,0.93,0.9879,72144,0
+HTCR.US,D,20250320,000000,0.9879,1.07,0.9879,1.06,97840,0
+HTCR.US,D,20250321,000000,1.04,1.1,0.9824,0.9938,68387,0
+HTCR.US,D,20250324,000000,1.06,1.08,0.95,0.9846,59718,0
+HTCR.US,D,20250325,000000,0.98,1.0189,0.97,0.9878,58760,0
+HTCR.US,D,20250326,000000,1.01,1.04,0.99,1,39999,0
+HTCR.US,D,20250327,000000,1,1,0.91,0.95,52783,0
+HTCR.US,D,20250328,000000,0.95,0.9512,0.7991,0.8573,158204,0
+HTCR.US,D,20250331,000000,0.75,0.838,0.75,0.75,70021,0
+HTCR.US,D,20250401,000000,0.7125,0.845,0.6152,0.7701,97623,0
+HTCR.US,D,20250402,000000,0.7635,0.8049,0.7359,0.7605,63662,0
+HTCR.US,D,20250403,000000,0.715,0.7605,0.6615,0.73,42764,0
+HTCR.US,D,20250404,000000,0.6967,0.7605,0.601301,0.6736,137273,0
+HTCR.US,D,20250407,000000,0.6534,0.6679,0.6156,0.62,121060,0
+HTCR.US,D,20250408,000000,0.6227,0.72,0.5802,0.596,129771,0
+HTCR.US,D,20250409,000000,0.5919,0.676,0.575,0.625,106778,0
+HTCR.US,D,20250410,000000,0.62,0.6688,0.615,0.63,37029,0
+HTCR.US,D,20250411,000000,0.6499,0.66,0.63,0.66,22910,0
+HTCR.US,D,20250414,000000,0.66,0.66,0.63,0.6426,51431,0
+HTCR.US,D,20250415,000000,0.64,0.64,0.606,0.6171,66442,0
+HTCR.US,D,20250416,000000,0.6,0.6085,0.5628,0.589,33072,0
+HTCR.US,D,20250417,000000,0.6,0.6,0.57,0.5917,27708,0
+HTCR.US,D,20250421,000000,0.56,0.58,0.5317,0.5359,113004,0
+HTCR.US,D,20250422,000000,0.5656,0.5656,0.520251,0.5488,54770,0
+HTCR.US,D,20250423,000000,0.53,0.5929,0.53,0.5801,75665,0
+HTCR.US,D,20250424,000000,0.6001,0.627999,0.5606,0.618,50326,0
+HTCR.US,D,20250425,000000,0.62,0.65,0.6005,0.6199,44111,0
+HTCR.US,D,20250428,000000,0.6,0.6299,0.5744,0.61,29977,0
+HTCR.US,D,20250429,000000,0.59,0.59,0.57,0.576,16411,0
+HTCR.US,D,20250430,000000,0.57,0.57,0.55,0.565,26237,0
+HTCR.US,D,20250501,000000,0.6,0.6,0.56,0.5651,33471,0
+HTCR.US,D,20250502,000000,0.5555,0.6475,0.55,0.5651,59648,0
+HTCR.US,D,20250505,000000,0.53,0.562,0.53,0.54,61565,0
+HTCR.US,D,20250506,000000,0.55,0.61,0.5401,0.545,62522,0
+HTCR.US,D,20250507,000000,0.53,0.5499,0.53,0.5338,14898,0
+HTCR.US,D,20250508,000000,0.5402,0.5976,0.5402,0.5976,26035,0
+HTCR.US,D,20250509,000000,0.5976,0.6653,0.5976,0.615,55269,0
+HTCR.US,D,20250512,000000,0.62,0.6385,0.6,0.6385,44376,0
+HTCR.US,D,20250513,000000,0.65,0.6814,0.6004,0.6757,78432,0
+HTCR.US,D,20250514,000000,0.68,0.69,0.66,0.6752,32068,0
+HTCR.US,D,20250515,000000,0.659,0.659,0.5302,0.5567,200146,0
+HTCR.US,D,20250516,000000,0.59,0.59,0.53,0.534,63958,0
+HTCR.US,D,20250519,000000,0.5321,0.58,0.5221,0.58,275495,0
+HTCR.US,D,20250520,000000,0.56,0.62,0.548249,0.6101,117028,0
+HTCR.US,D,20250521,000000,0.61,0.61,0.53,0.5371,132231,0
+HTCR.US,D,20250522,000000,0.5301,0.5325,0.512563,0.5301,43895,0
+HTCR.US,D,20250523,000000,0.55,0.55,0.53,0.544,21434,0
+HTCR.US,D,20250527,000000,0.55,0.5621,0.5383,0.56045,29236,0
+HTCR.US,D,20250528,000000,0.5383,0.6002,0.5383,0.5819,9022148,0
+HTCR.US,D,20250529,000000,0.6688,0.7747,0.6252,0.738,37783680,0
+HTCR.US,D,20250530,000000,0.6799,0.7255,0.6439,0.6597,925159,0
+HTCR.US,D,20250602,000000,0.6,0.63505,0.58,0.602,447928,0
+HTCR.US,D,20250603,000000,0.5839,0.65,0.58,0.5805,422372,0
+HTCR.US,D,20250604,000000,0.5976,0.6029,0.5505,0.5709,275804,0
+HTCR.US,D,20250605,000000,0.56,0.5748,0.525,0.5455,129884,0
+HTCR.US,D,20250606,000000,0.5586,0.579,0.54,0.5789,127210,0
+HTCR.US,D,20250609,000000,0.5694,0.5773,0.55,0.5565,102449,0
+HTCR.US,D,20250610,000000,0.56,0.5717,0.5415,0.5674,153797,0
+HTCR.US,D,20250611,000000,0.5584,0.5642,0.540001,0.551,66429,0
+HTCR.US,D,20250612,000000,0.55,0.565,0.5421,0.545,122489,0
+HTCR.US,D,20250613,000000,0.53,0.53,0.5011,0.5125,178838,0
+HTCR.US,D,20250616,000000,0.52,0.52,0.5011,0.51162,90755,0
+HTCR.US,D,20250617,000000,0.51,0.512,0.49,0.498,139324,0
+HTCR.US,D,20250618,000000,0.5079,0.5293,0.49,0.5,49783,0
+HTCR.US,D,20250620,000000,0.5,0.528,0.5,0.528,106330,0
+HTCR.US,D,20250623,000000,0.53,0.55,0.5116,0.539,137914,0
+HTCR.US,D,20250624,000000,0.5473,0.5473,0.532565,0.5398,70275,0
+HTCR.US,D,20250625,000000,0.5447,0.55,0.5275,0.55,71235,0
+HTCR.US,D,20250626,000000,0.5396,0.55,0.51,0.5299,107723,0
+HTCR.US,D,20250627,000000,0.514,0.5296,0.51,0.515,169205,0
+HTCR.US,D,20250630,000000,0.51,0.5199,0.485,0.4899,159311,0
+HTCR.US,D,20250701,000000,0.48,0.4849,0.3909,0.4199,484260,0
+HTCR.US,D,20250702,000000,0.4302,0.4443,0.4,0.425701,233476,0
+HTCR.US,D,20250703,000000,0.43,0.499,0.4259,0.4573,102121,0
+HTCR.US,D,20250707,000000,0.45,0.45,0.4232,0.43,93003,0
+HTCR.US,D,20250708,000000,0.426,0.47,0.426,0.47,113155,0
+HTCR.US,D,20250709,000000,0.47,0.47505,0.4447,0.468,88835,0
+HTCR.US,D,20250710,000000,0.4511,0.46614,0.45,0.465,22402,0
+HTCR.US,D,20250711,000000,0.455,0.4853,0.4501,0.4602,49062,0
+HTCR.US,D,20250714,000000,0.4749,0.4939,0.4602,0.469,84665,0
+HTCR.US,D,20250715,000000,0.48,0.4839,0.4443,0.4497,55407,0
+HTCR.US,D,20250716,000000,0.459,0.473125,0.445042,0.4599,44165,0
+HTCR.US,D,20250717,000000,0.4798,0.484,0.4449,0.4684,114518,0
+HTCR.US,D,20250718,000000,0.4835,0.4835,0.465,0.475,56470,0
+HTCR.US,D,20250721,000000,0.47,0.49,0.45,0.4802,165167,0
+HTCR.US,D,20250722,000000,0.47,0.5038,0.4607,0.4962,121422,0
+HTCR.US,D,20250723,000000,0.52,0.52,0.4922,0.5045,82985,0
+HTCR.US,D,20250724,000000,0.5098,0.53,0.4815,0.5187,113325,0
+HTCR.US,D,20250725,000000,0.5031,0.53,0.4859,0.4902,244537,0
+HTCR.US,D,20250728,000000,0.48,0.4828,0.4601,0.469,75561,0
+HTCR.US,D,20250729,000000,0.472,0.529999,0.4601,0.4969,24283,0
+HTCR.US,D,20250730,000000,0.4716,0.4968,0.47,0.4722,18362,0
+HTCR.US,D,20250731,000000,0.4884,0.4892,0.4658,0.4876,36810,0
+HTCR.US,D,20250801,000000,0.52,0.52,0.44,0.4857,73524,0
+HTCR.US,D,20250804,000000,0.4647,0.4948,0.45,0.4781,35504,0
+HTCR.US,D,20250805,000000,0.4807,0.4922,0.465,0.49,112892,0
+HTCR.US,D,20250806,000000,0.52,0.52,0.4526,0.496,71330,0
+HTCR.US,D,20250807,000000,0.4883,0.4883,0.47,0.4825,16436,0
+HTCR.US,D,20250808,000000,0.48,0.485,0.46561,0.485,4876,0
+HTCR.US,D,20250811,000000,0.471,0.5,0.4699,0.4728,60379,0
+HTCR.US,D,20250812,000000,0.4525,0.475,0.45001,0.475,37494,0
+HTCR.US,D,20250813,000000,0.4594,0.48,0.456055,0.4627,59245,0
+HTCR.US,D,20250814,000000,0.494,0.55,0.49,0.5,448974,0
+HTCR.US,D,20250815,000000,0.58,0.58,0.4998,0.513,138986,0
+HTCR.US,D,20250818,000000,0.5135,0.53,0.51,0.5299,50298,0
+HTCR.US,D,20250819,000000,0.59,0.59,0.53,0.549,94425,0
+HTCR.US,D,20250820,000000,0.54,0.5401,0.4956,0.5132,92246,0
+HTCR.US,D,20250821,000000,0.58,0.65,0.5723,0.619,776544,0
+HTCR.US,D,20250822,000000,0.68,0.917,0.62,0.725,10699720,0
+HTCR.US,D,20250825,000000,0.7599,1.67,0.73,1.28,27163630,0
+HTCR.US,D,20250826,000000,1.18,1.32,1.1,1.29,1402749,0
+HTCR.US,D,20250827,000000,1.29,1.44,1.16,1.17,1003971,0
+HTCR.US,D,20250828,000000,1.14,1.3,1.11,1.25,581842,0
+HTCR.US,D,20250829,000000,1.25,1.28,1.112,1.12,530168,0
+HTCR.US,D,20250902,000000,1.06,1.1199,1,1.02,440412,0
+HTCR.US,D,20250903,000000,1.03,1.03,0.7609,0.7954,775694,0
+HTCR.US,D,20250904,000000,0.8,0.86,0.79,0.8188,266699,0
+HTCR.US,D,20250905,000000,0.8426,1.12,0.842,1.12,1255591,0
+HTCR.US,D,20250908,000000,1.12,1.145,0.8648,0.9149,2074440,0
+HTCR.US,D,20250909,000000,0.8351,0.9,0.8351,0.8859,313533,0
+HTCR.US,D,20250910,000000,0.86,1.0298,0.86,1.01,254927,0
+HTCR.US,D,20250911,000000,1.02,1.0493,0.9575,0.985,153386,0
+HTCR.US,D,20250912,000000,0.9806,1.06,0.9112,0.9575,437841,0
+HTCR.US,D,20250915,000000,0.99,1.09,0.9583,1.08,426707,0
+HTCR.US,D,20250916,000000,1.03,1.06,1.02,1.03,119281,0
+HTCR.US,D,20250917,000000,1.03,1.1,1.01,1.07,174535,0
+HTCR.US,D,20250918,000000,1.07,1.07,0.97,1.02,361491,0
+HTCR.US,D,20250919,000000,1.03,1.03,0.86,0.939,478234,0
+HTCR.US,D,20250922,000000,0.87,0.916,0.8005,0.8869,503086,0
+HTCR.US,D,20250923,000000,0.91,0.925,0.8551,0.8964,113470,0
+HTCR.US,D,20250924,000000,0.8924,0.95,0.8106,0.8664,373166,0
+HTCR.US,D,20250925,000000,0.85,0.8885,0.8112,0.8527,158742,0
+HTCR.US,D,20250926,000000,0.83,0.83,0.8,0.8182,146440,0
+HTCR.US,D,20250929,000000,0.8,0.8391,0.8,0.809,109251,0
+HTCR.US,D,20250930,000000,0.8,0.8273,0.7706,0.8096,140873,0
+HTCR.US,D,20251001,000000,0.82,0.98,0.8101,0.9278,855759,0
+HTCR.US,D,20251002,000000,0.9635,0.9635,0.833,0.8963,715623,0
+HTCR.US,D,20251003,000000,0.85,0.885,0.8096,0.8545,278756,0
+HTCR.US,D,20251006,000000,0.8305,0.8698,0.83,0.8477,182464,0
+HTCR.US,D,20251007,000000,0.85,0.8703,0.8153,0.838,137478,0
+HTCR.US,D,20251008,000000,0.838,0.9101,0.818,0.8643,294185,0
+HTCR.US,D,20251009,000000,0.9491,0.9491,0.872,0.909,248299,0
+HTCR.US,D,20251010,000000,0.91,0.91,0.82,0.8268,278209,0
+HTCR.US,D,20251013,000000,0.8157,0.8488,0.8096,0.8255,132706,0
+HTCR.US,D,20251014,000000,0.8091,0.829,0.73,0.82495,253864,0
+HTCR.US,D,20251015,000000,0.8199,0.8597,0.775,0.8065,2349060,0
+HTCR.US,D,20251016,000000,0.8,0.8066,0.7001,0.7362,1224849,0
+HTCR.US,D,20251017,000000,0.697,0.77,0.69,0.73,189553,0
+HTCR.US,D,20251020,000000,0.7599,0.7697,0.6801,0.7056,25129744,0
+HTCR.US,D,20251021,000000,0.8201,0.903,0.75,0.83,15626057,0
+HTCR.US,D,20251022,000000,0.78,0.83,0.76,0.769,1572732,0
+HTCR.US,D,20251023,000000,0.764,0.7877,0.75,0.7621,636351,0
+HTCR.US,D,20251024,000000,0.75,0.82,0.75,0.8041,483968,0
+HTCR.US,D,20251027,000000,0.8037,0.8083,0.771,0.7758,341091,0
+HTCR.US,D,20251028,000000,0.7755,0.8,0.7625,0.766,284004,0
+HTCR.US,D,20251029,000000,0.76,0.7935,0.75,0.7545,528571,0
+HTCR.US,D,20251030,000000,0.75,0.7601,0.7307,0.7547,224321,0
+HTCR.US,D,20251031,000000,0.78,0.87,0.737,0.8093,1676031,0
+HTCR.US,D,20251103,000000,0.82,0.849,0.7951,0.8286,350578,0
+HTCR.US,D,20251104,000000,0.8,0.8599,0.77565,0.8241,520704,0
+HTCR.US,D,20251105,000000,0.84,0.84,0.815,0.8395,191720,0
+HTCR.US,D,20251106,000000,0.86,0.89,0.8055,0.8689,553071,0
+HTCR.US,D,20251107,000000,0.86,0.8923,0.8497,0.8738,594666,0
+HTCR.US,D,20251110,000000,0.73,0.77,0.73,0.7502,393245,0
+HTCR.US,D,20251111,000000,0.6906,0.7198,0.6709,0.7,580941,0
+HTCR.US,D,20251112,000000,0.693,0.6946,0.631,0.66705,205722,0
+HTCR.US,D,20251113,000000,0.6734,0.6794,0.6216,0.6398,142750,0
+HTCR.US,D,20251114,000000,0.6361,0.6849,0.6338,0.6744,168089,0
+HTCR.US,D,20251117,000000,0.6623,0.6644,0.61,0.6152,136851,0
+HTCR.US,D,20251118,000000,0.57,0.57,0.4915,0.5,742685,0
+HTCR.US,D,20251119,000000,0.49,0.5,0.452934,0.468,266760,0
+HTCR.US,D,20251120,000000,0.484,0.5035,0.4374,0.4409,140832,0
+HTCR.US,D,20251121,000000,0.447,0.499999,0.4401,0.4554,85366,0
+HTCR.US,D,20251124,000000,0.4539,0.5215,0.4539,0.51,240506,0
+HTCR.US,D,20251125,000000,0.515,0.519899,0.4774,0.48775,156396,0
+HTCR.US,D,20251126,000000,0.4881,0.49,0.4602,0.4813,108739,0
+HTCR.US,D,20251128,000000,0.4759,0.49999,0.47,0.4703,26627,0
+HTCR.US,D,20251201,000000,0.4513,0.489,0.4513,0.475,52723,0
+HTCR.US,D,20251202,000000,0.4602,0.475,0.42,0.42,170261,0
+HTCR.US,D,20251203,000000,0.423,0.4648,0.423,0.456,75873,0
+HTCR.US,D,20251204,000000,0.4501,0.4705,0.4501,0.4607,54199,0
+HTCR.US,D,20251205,000000,0.4607,0.4773,0.4336,0.4434,65192,0
+HTCR.US,D,20251208,000000,0.4394,0.4599,0.432,0.4336,99669,0
+HTCR.US,D,20251209,000000,0.427,0.444,0.425,0.431,80893,0
+HTCR.US,D,20251210,000000,0.423,0.4431,0.4201,0.4281,108828,0
+HTCR.US,D,20251211,000000,0.428,0.4281,0.42,0.4205,89309,0
+HTCR.US,D,20251212,000000,0.419,0.4253,0.3643,0.3681,238919,0
+HTCR.US,D,20251215,000000,0.3681,0.395,0.222,0.3723,1010276,0
+HTCR.US,D,20251216,000000,0.37,0.391,0.3601,0.3789,174853,0
+HTCR.US,D,20251217,000000,0.3516,0.37,0.3302,0.3341,156614,0
+HTCR.US,D,20251218,000000,0.334,0.3573,0.3311,0.3464,315056,0
+HTCR.US,D,20251219,000000,0.35,0.3677,0.3328,0.338,159670,0
+HTCR.US,D,20251222,000000,0.3279,0.338,0.31,0.32,113898,0
+HTCR.US,D,20251223,000000,0.3185,0.3789,0.31391,0.315,769619,0
+HTCR.US,D,20251224,000000,0.3094,0.347,0.3094,0.3424,201961,0
+HTCR.US,D,20251226,000000,0.34,0.375,0.3203,0.3462,416137,0
+HTCR.US,D,20251229,000000,0.33,0.3499,0.3219,0.34,136391,0
+HTCR.US,D,20251230,000000,0.345,0.36,0.34,0.34,184492,0
+HTCR.US,D,20251231,000000,0.349,0.3499,0.3,0.3052,283781,0
+HTCR.US,D,20260102,000000,0.3157,0.3292,0.3052,0.3147,38429,0
+HTCR.US,D,20260105,000000,0.31,0.33,0.3022,0.3022,160909,0
+HTCR.US,D,20260106,000000,0.3022,0.35,0.3022,0.33,224211,0
+HTCR.US,D,20260107,000000,0.33,0.33,0.301,0.3135,197257,0
+HTCR.US,D,20260108,000000,0.3087,0.3497,0.3087,0.3146,96414,0
+HTCR.US,D,20260109,000000,0.329,0.3406,0.3181,0.3181,31820,0
+HTCR.US,D,20260112,000000,0.3068,0.345912,0.3068,0.321,51805,0
+HTCR.US,D,20260113,000000,0.321,0.3288,0.316,0.316,61858,0
+HTCR.US,D,20260114,000000,0.313,0.324999,0.3105,0.3105,135954,0
+HTCR.US,D,20260115,000000,0.3177,0.32,0.315,0.3155,80273,0
+HTCR.US,D,20260116,000000,0.3155,0.3198,0.3102,0.3135,136688,0
+HTCR.US,D,20260120,000000,0.3135,0.3135,0.2808,0.2917,263195,0
+HTCR.US,D,20260121,000000,0.29,0.29,0.25465,0.2735,270556,0
+HTCR.US,D,20260122,000000,0.2706,0.3023,0.26,0.2932,76387,0
+HTCR.US,D,20260123,000000,0.3,0.3035,0.2883,0.2883,44642,0
+HTCR.US,D,20260126,000000,0.2883,0.3,0.2712,0.2751,56590,0
+HTCR.US,D,20260127,000000,0.2701,0.31,0.2695,0.2883,202392,0
+HTCR.US,D,20260128,000000,0.2883,0.309999,0.2753,0.288,52044,0
+HTCR.US,D,20260129,000000,0.288,0.3,0.2779,0.2779,139872,0
+HTCR.US,D,20260130,000000,0.28,0.284,0.2626,0.2627,86024,0
+HTCR.US,D,20260202,000000,0.2627,0.268,0.255,0.255,122810,0
+HTCR.US,D,20260203,000000,0.255,0.27,0.2525,0.26,62884,0
+HTCR.US,D,20260204,000000,0.256,0.26,0.2345,0.2448,74599,0
+HTCR.US,D,20260205,000000,0.2432,0.2432,0.225,0.2328,113884,0
+HTCR.US,D,20260206,000000,0.2328,0.2699,0.2275,0.2627,106797,0
+HTCR.US,D,20260209,000000,0.2627,0.2899,0.26,0.27,34943,0
+HTCR.US,D,20260210,000000,0.2562,0.3,0.25,0.278,124564,0
+HTCR.US,D,20260211,000000,0.2835,0.2935,0.27,0.2732,90560,0
+HTCR.US,D,20260212,000000,0.2732,0.2765,0.2512,0.2514,63391,0
+HTCR.US,D,20260213,000000,0.2513,0.2735,0.25,0.2538,35455,0
+HTCR.US,D,20260217,000000,0.2538,0.275,0.2477,0.2641,93724,0
+HTCR.US,D,20260218,000000,0.2658,0.269,0.25,0.2566,46973,0
diff --git a/daily/us/nasdaq stocks/1/htoo.us.txt b/daily/us/nasdaq stocks/1/htoo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ccb95b03693e2f35cd82fd3669db8d4e7a755111
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/htoo.us.txt	
@@ -0,0 +1,1302 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HTOO.US,D,20201211,000000,941.15,941.15,647.5,689.5,17175.1143028894,0
+HTOO.US,D,20201214,000000,629.3,644.7,550.55,621.25,15466.2000154662,0
+HTOO.US,D,20201215,000000,615.3,619.605,565.6,596.75,11589.5142973038,0
+HTOO.US,D,20201216,000000,587.65,626.15,560,609,6992.428578421001,0
+HTOO.US,D,20201217,000000,626.15,626.15,561.05,575.4,4871.5142905858,0
+HTOO.US,D,20201218,000000,595,604.443,561.75,565.6,3133.0285745616,0
+HTOO.US,D,20201221,000000,560,608.646,534.45,568.05,5541.0857198268,0
+HTOO.US,D,20201222,000000,595,624.75,568.05,581.35,7794.5142935088,0
+HTOO.US,D,20201223,000000,613.55,778.75,606.55,696.85,31667.257174524402,0
+HTOO.US,D,20201224,000000,822.5,836.15,669.2,701.75,22840.1714514116,0
+HTOO.US,D,20201228,000000,752.15,752.5,647.5,694.75,11086.9142968012,0
+HTOO.US,D,20201229,000000,673.4,683.55,640.5,665,8467.3428656102,0
+HTOO.US,D,20201230,000000,666.4,682.15,651,655.55,3490.9714320624003,0
+HTOO.US,D,20201231,000000,641.2,649.25,610.75,645.05,3222.6000032226,0
+HTOO.US,D,20210104,000000,627.9,636.65,578.55,589.05,8092.85715095,0
+HTOO.US,D,20210105,000000,588,609.7,548.975,567,9706.6000097066,0
+HTOO.US,D,20210106,000000,588,622.825,532.35,561.75,10127.742867270601,0
+HTOO.US,D,20210107,000000,603.75,647.15,593.25,633.15,13764.9142994792,0
+HTOO.US,D,20210108,000000,682.5,695.1,625.8,661.5,13285.8285847144,0
+HTOO.US,D,20210111,000000,647.5,651,603.75,631.05,8391.714294106001,0
+HTOO.US,D,20210112,000000,630,677.25,596.75,675.15,14844.7428719876,0
+HTOO.US,D,20210113,000000,707,784,661.5,752.5,40938.285755224,0
+HTOO.US,D,20210114,000000,761.25,905.45,761.25,863.8,62034.4572048916,0
+HTOO.US,D,20210115,000000,869.75,875,771.75,835.1,21715.6000217156,0
+HTOO.US,D,20210119,000000,855.76,904.75,822.5,851.9,23137.1714517086,0
+HTOO.US,D,20210120,000000,876.4,882,795.55,803.95,16552.571445124002,0
+HTOO.US,D,20210121,000000,791.35,840,721.35,790.65,32261.7428894046,0
+HTOO.US,D,20210122,000000,764.05,787.15,731.5,740.95,13645.3428707882,0
+HTOO.US,D,20210125,000000,763,766.5,662.284,719.95,21767.6857360534,0
+HTOO.US,D,20210126,000000,721.35,810.516,721.35,763,26137.2285975658,0
+HTOO.US,D,20210127,000000,710.85,752.5,693.35,739.2,18549.000018549,0
+HTOO.US,D,20210128,000000,741.3,855.75,738.5,796.95,26349.2000263492,0
+HTOO.US,D,20210129,000000,786.45,790.65,691.253,724.5,18126.3428752692,0
+HTOO.US,D,20210201,000000,736.75,739.55,694.05,709.8,7547.2571504044,0
+HTOO.US,D,20210202,000000,712.95,720.405,676.55,710.5,9010.3428661532,0
+HTOO.US,D,20210203,000000,718.55,728,693,710.5,6732.6571495898,0
+HTOO.US,D,20210204,000000,704.2,710.909,665,679.7,10068.9714386404,0
+HTOO.US,D,20210205,000000,679,717.5,679,707,11941.9142976562,0
+HTOO.US,D,20210208,000000,710.29,734.3,686.35,727.65,9221.8285806504,0
+HTOO.US,D,20210209,000000,723.8,741.3,688.45,740.25,10779.1714393506,0
+HTOO.US,D,20210210,000000,740.25,741.3,687.75,703.5,8665.0285800936,0
+HTOO.US,D,20210211,000000,697.2,703.15,658.35,667.1,6668.9142923832005,0
+HTOO.US,D,20210212,000000,665,680.4,650.3,660.45,5457.3714340288,0
+HTOO.US,D,20210216,000000,667.45,693.35,667.45,675.85,8230.0285796586,0
+HTOO.US,D,20210217,000000,661.5,661.5,590.45,640.15,16087.7714446592,0
+HTOO.US,D,20210218,000000,637.7,639.94,586.6,633.85,12780.142869923,0
+HTOO.US,D,20210219,000000,638.75,697.333,637.836,672,7726.0571505832,0
+HTOO.US,D,20210222,000000,661.85,679.7,643.65,649.6,8503.0571513602,0
+HTOO.US,D,20210223,000000,616.7,623,569.975,617.75,17946.400017946402,0
+HTOO.US,D,20210224,000000,614.95,620.9,587.65,594.3,7044.5428641874005,0
+HTOO.US,D,20210225,000000,594.3,598.535,527.04,538.3,12913.2000129132,0
+HTOO.US,D,20210226,000000,532,546.35,491.75,538.3,11199.8000111998,0
+HTOO.US,D,20210301,000000,559.3,581,554.75,567.35,6860.2571497174,0
+HTOO.US,D,20210302,000000,572.25,577.15,554.75,556.85,4389.4571472466005,0
+HTOO.US,D,20210303,000000,552.65,576.1,513.45,521.85,6674.714292389001,0
+HTOO.US,D,20210304,000000,555.1,571.2,497,516.6,16533.000016533002,0
+HTOO.US,D,20210305,000000,528.5,532.7,464.1,479.15,23398.2571662554,0
+HTOO.US,D,20210308,000000,476,481.95,425.775,431.9,11969.2285833978,0
+HTOO.US,D,20210309,000000,454.534,474.775,444.675,472.15,10375.2000103752,0
+HTOO.US,D,20210310,000000,499.1,521.5,459.553,471.8,15066.3428722092,0
+HTOO.US,D,20210311,000000,486.15,515.55,464.1,512.4,16176.571444748,0
+HTOO.US,D,20210312,000000,500.15,548.1,497,548.1,8817.000008817,0
+HTOO.US,D,20210315,000000,563.85,600.25,561.4,588,8422.3428655652,0
+HTOO.US,D,20210316,000000,595,595,516.25,528.5,11764.4857260502,0
+HTOO.US,D,20210317,000000,505.4,521.496,486.853,506.45,8425.6571512828,0
+HTOO.US,D,20210318,000000,507.85,534.04,497.7,507.15,6563.1714351346,0
+HTOO.US,D,20210319,000000,504.7,521.5,477.4,519.05,8896.6571517538,0
+HTOO.US,D,20210322,000000,520.1,534.8,511.7,532.35,3745.6000037456,0
+HTOO.US,D,20210323,000000,522.2,532,494.9,504,3081.000003081,0
+HTOO.US,D,20210324,000000,507.5,516.25,450.1,451.85,6259.8285776884,0
+HTOO.US,D,20210325,000000,437.5,452.9,421.05,437.15,12201.4000122014,0
+HTOO.US,D,20210326,000000,438.2,453.6,411.25,427,7448.142864591,0
+HTOO.US,D,20210329,000000,427,437.15,396.9,400.75,6337.9142920522,0
+HTOO.US,D,20210330,000000,400.75,446.6,387.1,445.9,6639.142863782,0
+HTOO.US,D,20210331,000000,454.3,473.2,452.025,469,5711.6285771402,0
+HTOO.US,D,20210401,000000,486.5,486.5,448.35,456.05,3585.2000035852,0
+HTOO.US,D,20210405,000000,472.5,472.5,438.9,450.45,3148.857146006,0
+HTOO.US,D,20210406,000000,453.95,472.5,449.536,470.4,2140.7714307122,0
+HTOO.US,D,20210407,000000,463.75,467.642,446.25,448.7,2561.42857399,0
+HTOO.US,D,20210408,000000,479.15,479.15,449.75,465.15,3823.4857181092,0
+HTOO.US,D,20210409,000000,458.85,460.25,439.25,440.65,3331.6000033316,0
+HTOO.US,D,20210412,000000,437.5,439.25,413,420.35,4256.3142899706,0
+HTOO.US,D,20210413,000000,421.75,446.6,419.3,446.6,5095.1714336666,0
+HTOO.US,D,20210414,000000,448,468.65,448,458.85,4998.6571478558,0
+HTOO.US,D,20210415,000000,467.95,468.65,427,441,5551.5428626944,0
+HTOO.US,D,20210416,000000,439.95,439.95,404.6,420,5696.571434268,0
+HTOO.US,D,20210419,000000,420,426.65,398.618,403.2,4003.9142897182,0
+HTOO.US,D,20210420,000000,405.3,409.15,379.05,396.2,5546.2285769748005,0
+HTOO.US,D,20210421,000000,390.95,419.65,385.808,419.3,3722.5428608654,0
+HTOO.US,D,20210422,000000,422.1,439.25,413.525,436.1,3175.3714317468,0
+HTOO.US,D,20210423,000000,435.05,452.55,428.05,441.35,2778.000002778,0
+HTOO.US,D,20210426,000000,449.05,460.25,443.1,451.15,2742.8857170286,0
+HTOO.US,D,20210427,000000,447.65,458.85,437.85,438.55,2558.428573987,0
+HTOO.US,D,20210428,000000,442.05,459.55,425.95,456.75,2267.4857165532,0
+HTOO.US,D,20210429,000000,456.4,460.25,431.9,451.85,2897.8000028978,0
+HTOO.US,D,20210430,000000,445.9,449.75,433.65,448.7,2905.2000029052,0
+HTOO.US,D,20210503,000000,447.3,448,411.6,437.85,3186.7714317582,0
+HTOO.US,D,20210504,000000,428.75,428.75,403.2,413.35,2482.4000024824,0
+HTOO.US,D,20210505,000000,417.55,418.271,395.5,404.6,2230.9714308024,0
+HTOO.US,D,20210506,000000,403.9,403.9,368.2,379.4,7048.3142927626,0
+HTOO.US,D,20210507,000000,379.75,399.91,379.75,385.35,1974.2000019742,0
+HTOO.US,D,20210510,000000,389.55,389.55,358.75,360.5,3783.6571466408,0
+HTOO.US,D,20210511,000000,345.8,368.375,331.8,366.8,3799.0857180848,0
+HTOO.US,D,20210512,000000,364,371,352.8,361.2,2817.8000028178,0
+HTOO.US,D,20210513,000000,361.55,383.25,351.4,358.05,4227.2285756558,0
+HTOO.US,D,20210514,000000,359.8,390.25,359.8,387.1,3421.4857177072,0
+HTOO.US,D,20210517,000000,383.95,410.2,383.95,406.7,1343.714287058,0
+HTOO.US,D,20210518,000000,409.15,409.85,396.2,405.3,2070.9428592138,0
+HTOO.US,D,20210519,000000,396.2,413,388.15,410.2,1750.7714303222,0
+HTOO.US,D,20210520,000000,412.3,469.35,409.5,467.25,5548.6000055486,0
+HTOO.US,D,20210521,000000,469,491.75,465.5,482.3,4617.8285760464005,0
+HTOO.US,D,20210524,000000,486.5,500.5,454.3,457.8,2973.3142886876,0
+HTOO.US,D,20210525,000000,465.5,471.922,446.25,458.85,2536.3142882506,0
+HTOO.US,D,20210526,000000,467.25,507.5,466.69,503.65,6078.428577507,0
+HTOO.US,D,20210527,000000,507.5,511,480.2,507.5,5406.000005406,0
+HTOO.US,D,20210528,000000,517.65,525.7,504,508.55,2459.4857167452,0
+HTOO.US,D,20210601,000000,512.4,514.5,486.5,495.25,1728.000001728,0
+HTOO.US,D,20210602,000000,498.75,498.75,469,479.15,2896.4571457536,0
+HTOO.US,D,20210603,000000,438.55,486.675,426.31,481.95,4746.4000047464,0
+HTOO.US,D,20210604,000000,490,515.2,484.75,512.4,1698.8857159846,0
+HTOO.US,D,20210607,000000,520.45,523.544,486.15,498.4,1958.8857162446,0
+HTOO.US,D,20210608,000000,528.15,542.85,512.638,516.95,6438.9714350104005,0
+HTOO.US,D,20210609,000000,519.05,525.259,486.85,488.25,3014.0571458712,0
+HTOO.US,D,20210610,000000,515.2,531.996,505.75,523.95,5002.9428621458,0
+HTOO.US,D,20210611,000000,530.95,542.15,528.5,539.7,4516.1142902304,0
+HTOO.US,D,20210614,000000,542.5,547.4,521.962,525,3199.6285746282,0
+HTOO.US,D,20210615,000000,525,525.35,491.05,508.2,1892.5142876068,0
+HTOO.US,D,20210616,000000,505.75,517.65,495.25,516.25,2992.1142887064,0
+HTOO.US,D,20210617,000000,504.175,525.451,504.175,523.25,928.7428580716,0
+HTOO.US,D,20210618,000000,520.8,526.809,491.05,504.35,1598.5428587414,0
+HTOO.US,D,20210621,000000,499.1,505.75,490.35,503.3,1018.7428581616,0
+HTOO.US,D,20210622,000000,503.3,503.3,492.45,502.25,1010.3142867246,0
+HTOO.US,D,20210623,000000,504.35,521.5,503.3,515.55,1091.1714296626,0
+HTOO.US,D,20210624,000000,509.39,523.6,504,507.5,830.5428579734,0
+HTOO.US,D,20210625,000000,508.55,512.75,492.45,512.4,1206.3714297778001,0
+HTOO.US,D,20210628,000000,512.75,524.65,508.55,523.25,1247.3142869616,0
+HTOO.US,D,20210629,000000,525,536.154,504.7,518,2295.571430867,0
+HTOO.US,D,20210630,000000,508.9,513.8,496.475,504.7,1274.4000012744,0
+HTOO.US,D,20210701,000000,504.7,511.7,494.55,506.45,1223.8000012238,0
+HTOO.US,D,20210702,000000,507.5,507.5,476,489.3,1697.3714302688,0
+HTOO.US,D,20210706,000000,486.15,488.95,463.75,481.95,1242.2285726708,0
+HTOO.US,D,20210707,000000,481.25,481.25,437.5,441,2178.4000021784,0
+HTOO.US,D,20210708,000000,432.95,455,426.3,451.5,1138.1714297096,0
+HTOO.US,D,20210709,000000,454.65,472.15,447.3,455.7,1192.6285726212,0
+HTOO.US,D,20210712,000000,456.05,462,442.4,453.6,697.0285721256,0
+HTOO.US,D,20210713,000000,449.75,450.1,440.3,444.5,654.1142863684,0
+HTOO.US,D,20210714,000000,450.8,460.25,427,446.25,2339.7428594826,0
+HTOO.US,D,20210715,000000,446.25,472.5,435.05,469.35,2202.000002202,0
+HTOO.US,D,20210716,000000,471.45,475.65,439.25,456.75,2602.1714311736,0
+HTOO.US,D,20210719,000000,438.55,464.1,433.3,450.1,1662.5428588054,0
+HTOO.US,D,20210720,000000,451.15,495.6,450.8,495.6,2989.1714315606,0
+HTOO.US,D,20210721,000000,490.7,525,489.72,504.35,2236.8000022368,0
+HTOO.US,D,20210722,000000,507.5,520.45,493.29,520.45,2089.142859232,0
+HTOO.US,D,20210723,000000,519.05,521.85,510.3,518.7,1717.5142874318,0
+HTOO.US,D,20210726,000000,518.7,533.235,508.2,525,2496.0285739246,0
+HTOO.US,D,20210727,000000,520.8,522.55,483.899,488.25,1404.6285728332,0
+HTOO.US,D,20210728,000000,490,521.5,490,513.45,2098.7714306702,0
+HTOO.US,D,20210729,000000,525,525,486.85,491.75,1404.8857156906001,0
+HTOO.US,D,20210730,000000,486.5,494.2,479.5,483,539.4571433966,0
+HTOO.US,D,20210802,000000,484.75,489.3,474.95,476.35,815.6285722442,0
+HTOO.US,D,20210803,000000,477.4,477.4,460.6,461.3,1219.5428583624,0
+HTOO.US,D,20210804,000000,460.25,485.8,456.05,469.35,733.0571435902,0
+HTOO.US,D,20210805,000000,469.7,489.3,458.85,487.2,1109.6857153954,0
+HTOO.US,D,20210806,000000,488.6,496.3,479.5,495.25,708.714286423,0
+HTOO.US,D,20210809,000000,500.5,507.5,490,505.75,1011.9142867262,0
+HTOO.US,D,20210810,000000,512.05,559.65,501.55,523.25,3859.571432431,0
+HTOO.US,D,20210811,000000,529.2,529.2,495.425,512.75,809.7428579526,0
+HTOO.US,D,20210812,000000,511,511,491.4,499.1,600.3428577432,0
+HTOO.US,D,20210813,000000,494.2,516.95,490,509.95,1259.9428584028,0
+HTOO.US,D,20210816,000000,516.6,519.05,498.183,511,1240.1142869544,0
+HTOO.US,D,20210817,000000,507.5,507.5,419.3,437.15,9002.6571518598,0
+HTOO.US,D,20210818,000000,439.6,439.6,410.55,428.4,8153.6285795822005,0
+HTOO.US,D,20210819,000000,418.6,434,413.35,420,2600.4571454576,0
+HTOO.US,D,20210820,000000,424.55,424.725,402.85,409.5,2512.0571453692,0
+HTOO.US,D,20210823,000000,414.05,426.3,403.9,417.9,2632.5142883468,0
+HTOO.US,D,20210824,000000,419.3,420.35,404.25,416.5,2308.4857165942,0
+HTOO.US,D,20210825,000000,418.6,418.6,396.553,399,3366.285717652,0
+HTOO.US,D,20210826,000000,401.1,406,385,386.75,1960.8285733894,0
+HTOO.US,D,20210827,000000,387.1,416.496,386.4,413,1602.8857158886,0
+HTOO.US,D,20210830,000000,419.65,419.65,405.3,417.2,1196.9714297684,0
+HTOO.US,D,20210831,000000,418.6,420.35,411.425,419.65,1802.3714303738,0
+HTOO.US,D,20210901,000000,415.45,416.5,404.6,404.6,2256.2571451134,0
+HTOO.US,D,20210902,000000,406,411.95,401.975,406.7,1369.6857156554,0
+HTOO.US,D,20210903,000000,407.75,416.15,399.35,411.25,881.5714294530001,0
+HTOO.US,D,20210907,000000,413.35,416.15,396.55,410.9,1192.9142869072,0
+HTOO.US,D,20210908,000000,406,409.85,394.8,408.45,1033.000001033,0
+HTOO.US,D,20210909,000000,407.4,409.279,397.95,402.15,1289.8000012898,0
+HTOO.US,D,20210910,000000,407.75,407.75,392,397.6,874.7428580176,0
+HTOO.US,D,20210913,000000,398.3,403.9,386.75,398.3,1018.7714295902,0
+HTOO.US,D,20210914,000000,395.5,399,376.25,376.6,2403.6000024036002,0
+HTOO.US,D,20210915,000000,377.3,379.05,355.425,371.7,2607.8000026078003,0
+HTOO.US,D,20210916,000000,368.9,397.6,367.85,389.55,3762.0857180478,0
+HTOO.US,D,20210917,000000,392,397.25,378.35,385,3041.2571458984003,0
+HTOO.US,D,20210920,000000,366.1,370.65,359.1,362.95,1710.428573139,0
+HTOO.US,D,20210921,000000,364,382.9,357.7,360.5,1095.6857153814,0
+HTOO.US,D,20210922,000000,365.05,390.229,365.05,386.75,1041.0571438982,0
+HTOO.US,D,20210923,000000,388.5,412.65,384.65,398.3,2641.285716927,0
+HTOO.US,D,20210924,000000,394.45,397.25,384.65,390.6,1078.2000010782,0
+HTOO.US,D,20210927,000000,389.2,414.75,389.2,409.15,2126.0285735546,0
+HTOO.US,D,20210928,000000,408.45,408.45,375.9,377.65,1962.142859105,0
+HTOO.US,D,20210929,000000,382.55,383.95,358.75,360.15,1848.4857161342,0
+HTOO.US,D,20210930,000000,360.15,388.447,359.1,380.1,1711.2571445684,0
+HTOO.US,D,20211001,000000,381.85,394.8,372.4,392.35,880.7714294522,0
+HTOO.US,D,20211004,000000,387.8,387.8,367.85,372.4,751.7428578946,0
+HTOO.US,D,20211005,000000,376.6,399.7,372.75,379.4,1038.4571438956,0
+HTOO.US,D,20211006,000000,369.25,385,367.5,378.35,580.00000058,0
+HTOO.US,D,20211007,000000,383.6,397.25,380.45,395.5,1333.2285727618,0
+HTOO.US,D,20211008,000000,394.1,404.25,385,402.15,1276.571429848,0
+HTOO.US,D,20211011,000000,402.15,409.85,394.1,395.85,1707.1142874214,0
+HTOO.US,D,20211012,000000,395.5,404.6,385,396.55,1260.00000126,0
+HTOO.US,D,20211013,000000,396.2,432.25,396.2,427,2676.0857169618002,0
+HTOO.US,D,20211014,000000,427,442.62,415.8,442.4,1882.2285733108001,0
+HTOO.US,D,20211015,000000,445.9,455,434,444.5,1455.2000014552,0
+HTOO.US,D,20211018,000000,447.65,447.65,431.011,443.1,1464.0571443212,0
+HTOO.US,D,20211019,000000,448.7,449.05,423.15,437.15,983.5428581264,0
+HTOO.US,D,20211020,000000,439.95,440.65,423.85,438.55,1046.7428581896,0
+HTOO.US,D,20211021,000000,438.9,448,418.6,429.8,1932.8000019328001,0
+HTOO.US,D,20211022,000000,429.45,435.75,423.5,430.5,804.3714293758001,0
+HTOO.US,D,20211025,000000,430.5,436.1,423.15,425.6,926.8285723554001,0
+HTOO.US,D,20211026,000000,427.35,435.4,421.519,429.8,1062.1142867764,0
+HTOO.US,D,20211027,000000,430.85,439.25,427.749,435.4,516.5142862308,0
+HTOO.US,D,20211028,000000,436.45,442.75,429.45,438.55,1447.0571443042,0
+HTOO.US,D,20211029,000000,437.5,446.25,421.4,438.2,1352.6000013526,0
+HTOO.US,D,20211101,000000,441,489.3,441,483,4730.0285761586,0
+HTOO.US,D,20211102,000000,480.9,480.9,453.6,459.9,1630.6857159164,0
+HTOO.US,D,20211103,000000,458.85,468.65,451.15,462.7,1333.4000013334,0
+HTOO.US,D,20211104,000000,465.5,476.245,443.45,455,1034.6857153204,0
+HTOO.US,D,20211105,000000,458.85,470.05,439.95,450.8,1382.6571442398001,0
+HTOO.US,D,20211108,000000,457.8,463.526,445.837,453.95,1859.857144717,0
+HTOO.US,D,20211109,000000,455,461.3,437.5,444.15,1082.1714296536,0
+HTOO.US,D,20211110,000000,437.85,444.5,416.5,429.1,1111.714286826,0
+HTOO.US,D,20211111,000000,431.2,446.859,426.013,436.8,870.3142865846,0
+HTOO.US,D,20211112,000000,441,447.825,429.1,429.1,1043.8285724724,0
+HTOO.US,D,20211115,000000,439.95,462,430.5,444.5,1609.8571444670001,0
+HTOO.US,D,20211116,000000,438.55,438.55,385.703,409.5,3904.6571467618,0
+HTOO.US,D,20211117,000000,423.15,444.15,406.875,444.15,2737.2571455944,0
+HTOO.US,D,20211118,000000,446.6,448.7,393.75,415.1,3272.0857175578,0
+HTOO.US,D,20211119,000000,414.75,425.12,414.75,423.15,808.6857150944,0
+HTOO.US,D,20211122,000000,418.95,419.3,392,401.1,1388.9142871032,0
+HTOO.US,D,20211123,000000,398.3,408.1,385,385,2037.0285734656,0
+HTOO.US,D,20211124,000000,385,400.75,371.955,384.65,1936.000001936,0
+HTOO.US,D,20211126,000000,367.5,390.25,367.5,390.25,779.4000007794,0
+HTOO.US,D,20211129,000000,393.4,406.7,385.266,399,1469.8000014698,0
+HTOO.US,D,20211130,000000,397.95,407.05,376.6,395.5,1458.428572887,0
+HTOO.US,D,20211201,000000,403.55,406,386.05,391.3,818.0857151038,0
+HTOO.US,D,20211202,000000,388.85,400.575,385.7,395.5,1168.6000011686,0
+HTOO.US,D,20211203,000000,397.6,402.5,377.3,388.15,2474.1142881884,0
+HTOO.US,D,20211206,000000,375.375,399.7,375.375,396.2,1730.6571445878,0
+HTOO.US,D,20211207,000000,400.75,432.775,396.9,423.15,2560.2000025602,0
+HTOO.US,D,20211208,000000,420,433.65,414.575,428.4,834.2000008342001,0
+HTOO.US,D,20211209,000000,421.75,424.9,397.25,409.85,579.2285720078,0
+HTOO.US,D,20211210,000000,410.2,414.05,390.253,398.3,811.5142865258,0
+HTOO.US,D,20211213,000000,393.05,402.15,350,357.7,3435.0857177208,0
+HTOO.US,D,20211214,000000,350.35,358.4,315.35,326.9,3167.4571460246,0
+HTOO.US,D,20211215,000000,324.45,345.8,315.35,334.95,5494.8285769234,0
+HTOO.US,D,20211216,000000,338.45,343.175,306.25,316.75,2272.4571451296,0
+HTOO.US,D,20211217,000000,305.9,334.95,291.2,294,4663.142861806,0
+HTOO.US,D,20211220,000000,290.85,297.5,271.25,273,3967.7714325392,0
+HTOO.US,D,20211221,000000,278.25,285.425,276.85,280,3188.0285746166,0
+HTOO.US,D,20211222,000000,279.65,289.45,279.65,285.6,1448.7428585916,0
+HTOO.US,D,20211223,000000,283.5,303.45,281.05,299.6,5713.0857199988,0
+HTOO.US,D,20211227,000000,302.4,306.25,292.25,300.3,1749.6000017496,0
+HTOO.US,D,20211228,000000,296.1,298.2,283.139,287.7,1359.1142870734,0
+HTOO.US,D,20211229,000000,287.7,290.15,272.65,278.25,2829.0857171148,0
+HTOO.US,D,20211230,000000,276.15,294,275.1,288.4,1663.2571445204,0
+HTOO.US,D,20211231,000000,288.4,297.5,284.9,289.8,1734.1714303056,0
+HTOO.US,D,20220103,000000,297.5,332.15,297.5,329.7,2123.3142878376,0
+HTOO.US,D,20220104,000000,332.5,345.8,311.832,332.15,1573.714287288,0
+HTOO.US,D,20220105,000000,328.65,334.6,298.2,299.6,1493.3142872076,0
+HTOO.US,D,20220106,000000,298.9,324.8,293.3,322.35,1060.7428582036,0
+HTOO.US,D,20220107,000000,323.4,331.45,304.5,310.8,758.4000007584,0
+HTOO.US,D,20220110,000000,304.5,320.95,300.3,316.4,880.9714294524,0
+HTOO.US,D,20220111,000000,319.2,323.75,310.8,315.7,737.9428578808,0
+HTOO.US,D,20220112,000000,318.15,331.1,293.65,300.3,1512.2571443694,0
+HTOO.US,D,20220113,000000,300.3,322.7,297.5,300.65,824.6285722532,0
+HTOO.US,D,20220114,000000,304.15,307.65,291.2,299.95,900.0000009,0
+HTOO.US,D,20220118,000000,297.5,300.405,276.5,284.9,1137.8285725664,0
+HTOO.US,D,20220119,000000,285.25,285.25,253.75,255.15,2353.1142880674,0
+HTOO.US,D,20220120,000000,255.5,262.15,232.75,233.1,3052.9714316244,0
+HTOO.US,D,20220121,000000,232.05,238,210.35,211.4,2463.857145321,0
+HTOO.US,D,20220124,000000,210,210,186.55,206.15,5786.714291501,0
+HTOO.US,D,20220125,000000,199.5,211.05,192.5,198.45,5004.9428621478,0
+HTOO.US,D,20220126,000000,204.4,207.9,180.25,180.25,3704.2285751328,0
+HTOO.US,D,20220127,000000,184.1,203,161,163.8,5429.285719715,0
+HTOO.US,D,20220128,000000,166.6,183.05,156.8,182.35,5642.2285770708,0
+HTOO.US,D,20220131,000000,184.1,192.265,176.05,176.05,5792.9142915072,0
+HTOO.US,D,20220201,000000,178.5,187.6,178.5,183.75,4508.3428616512,0
+HTOO.US,D,20220202,000000,189.7,203,187.25,199.5,7544.3142932586,0
+HTOO.US,D,20220203,000000,190.4,200.725,189.35,199.5,2128.7428592716,0
+HTOO.US,D,20220204,000000,201.25,201.25,193.203,200.2,1256.714286971,0
+HTOO.US,D,20220207,000000,192.5,207.62,192.5,199.85,1634.6000016346,0
+HTOO.US,D,20220208,000000,199.15,199.15,189,198.8,1618.9428587618,0
+HTOO.US,D,20220209,000000,200.2,216.3,198.8,210.7,4035.4857183212002,0
+HTOO.US,D,20220210,000000,204.75,218.4,203,217,2583.571431155,0
+HTOO.US,D,20220211,000000,217,219.8,200.021,203.35,1241.42857267,0
+HTOO.US,D,20220214,000000,210.35,213.15,205.1,207.55,1610.0285730386,0
+HTOO.US,D,20220215,000000,210.7,230.3,206.15,223.65,1978.000001978,0
+HTOO.US,D,20220216,000000,222.25,226.8,207.9,213.5,1195.2285726238001,0
+HTOO.US,D,20220217,000000,213.5,213.5,192.85,197.05,863.285715149,0
+HTOO.US,D,20220218,000000,204.4,204.4,182,183.75,2610.714288325,0
+HTOO.US,D,20220222,000000,183.75,206.85,175,184.45,3381.1142890954,0
+HTOO.US,D,20220223,000000,185.15,187.95,175.7,184.8,1370.8857156566,0
+HTOO.US,D,20220224,000000,183.05,222.25,182.35,206.15,9453.2000094532,0
+HTOO.US,D,20220225,000000,206.15,210.35,199.5,200.025,1866.0857161518,0
+HTOO.US,D,20220228,000000,205.45,220.5,205.45,218.4,3540.8857178266003,0
+HTOO.US,D,20220301,000000,217,218.05,208.25,214.55,2386.285716672,0
+HTOO.US,D,20220302,000000,212.45,213.5,203,203.7,2165.8857164516,0
+HTOO.US,D,20220303,000000,210,237.65,206.85,225.75,3975.4000039754,0
+HTOO.US,D,20220304,000000,225.75,229.6,213.5,217.7,1792.000001792,0
+HTOO.US,D,20220307,000000,222.25,231,218.05,223.65,3657.2285750858,0
+HTOO.US,D,20220308,000000,232.75,273.7,231,273.35,7891.4000078914005,0
+HTOO.US,D,20220309,000000,317.8,321.296,290.85,304.5,7946.8285793754,0
+HTOO.US,D,20220310,000000,312.9,322,294.007,318.85,4216.2571470734,0
+HTOO.US,D,20220311,000000,329,332.15,308,315.35,4206.5428613494005,0
+HTOO.US,D,20220314,000000,320.95,320.95,288.032,299.25,3085.571431657,0
+HTOO.US,D,20220315,000000,294.7,296.8,267.05,282.8,1925.8000019258,0
+HTOO.US,D,20220316,000000,283.15,304.15,283.15,302.05,1843.5428589864,0
+HTOO.US,D,20220317,000000,302.05,312.9,299.95,308.35,882.3428580252,0
+HTOO.US,D,20220318,000000,309.75,310.1,282.8,285.95,3985.0285754136003,0
+HTOO.US,D,20220321,000000,305.2,305.2,279.65,299.25,1575.6857158614,0
+HTOO.US,D,20220322,000000,302.05,317.1,301,311.5,1308.6857155944,0
+HTOO.US,D,20220323,000000,315,319.9,300.65,310.8,1957.428573386,0
+HTOO.US,D,20220324,000000,313.6,317.8,299.95,301,1078.3714296498001,0
+HTOO.US,D,20220325,000000,306.95,312.55,300.3,311.5,1413.7714299852,0
+HTOO.US,D,20220328,000000,316.75,340.55,316.75,336.175,4051.142861194,0
+HTOO.US,D,20220329,000000,339.5,340.9,329,329.35,1210.2000012102,0
+HTOO.US,D,20220330,000000,329.35,338.457,306.25,309.05,2217.4857165032,0
+HTOO.US,D,20220331,000000,311.15,324.8,303.45,303.45,2227.0571450842,0
+HTOO.US,D,20220401,000000,310.45,313.25,295.75,300.65,3062.5428602054,0
+HTOO.US,D,20220404,000000,298.55,315,298.55,312.2,1150.0000011500001,0
+HTOO.US,D,20220405,000000,315,318.5,300.825,310.8,1594.7714301662,0
+HTOO.US,D,20220406,000000,301.35,310.45,292.6,297.15,1501.5142872158,0
+HTOO.US,D,20220407,000000,299.25,314.65,285.25,304.5,1873.0571447302,0
+HTOO.US,D,20220408,000000,307.65,307.65,292.6,301.35,1653.9714302254001,0
+HTOO.US,D,20220411,000000,294.7,346.15,288.75,343.7,4185.8857184716,0
+HTOO.US,D,20220412,000000,344.05,379.046,344.05,360.5,3207.7714317792,0
+HTOO.US,D,20220413,000000,359.8,359.8,341.953,356.65,2100.5142878148,0
+HTOO.US,D,20220414,000000,360.85,375.224,355.25,371,1743.0857160288,0
+HTOO.US,D,20220418,000000,373.1,373.975,332.85,346.15,1948.1714305196,0
+HTOO.US,D,20220419,000000,344.4,345.1,330.918,336.35,2191.4000021914,0
+HTOO.US,D,20220420,000000,341.25,341.25,308,312.2,1722.4285731510001,0
+HTOO.US,D,20220421,000000,315.7,315.7,282.1,288.05,2898.0000028980003,0
+HTOO.US,D,20220422,000000,287.7,303.8,283.85,291.9,736.3714293078,0
+HTOO.US,D,20220425,000000,289.1,300.3,289.1,296.8,699.142857842,0
+HTOO.US,D,20220426,000000,294.35,296.1,280,289.45,1680.9428588238,0
+HTOO.US,D,20220427,000000,287.35,304.5,287.35,291.55,605.285714891,0
+HTOO.US,D,20220428,000000,289.8,301,280,293.65,979.4571438366,0
+HTOO.US,D,20220429,000000,297.5,310.8,280,285.95,693.9714292654,0
+HTOO.US,D,20220502,000000,281.75,306.25,281.75,289.45,1378.5142870928,0
+HTOO.US,D,20220503,000000,287.35,302.75,287,292.6,719.3142864336,0
+HTOO.US,D,20220504,000000,297.5,317.135,289.8,310.45,1260.3714298318,0
+HTOO.US,D,20220505,000000,310.8,310.8,288.4,294,1073.7428582166,0
+HTOO.US,D,20220506,000000,286.65,310.1,278.25,281.4,2517.3428596602002,0
+HTOO.US,D,20220509,000000,283.5,283.5,241.15,242.2,3559.2571464164002,0
+HTOO.US,D,20220510,000000,277.9,277.9,238,238.7,1286.8857155726,0
+HTOO.US,D,20220511,000000,241.85,241.85,211.75,213.15,1902.8285733314,0
+HTOO.US,D,20220512,000000,218.75,234.5,218.75,230.65,1501.6000015016,0
+HTOO.US,D,20220513,000000,236.25,250.25,234.853,245,1159.3714297308,0
+HTOO.US,D,20220516,000000,241.5,246.4,232.4,242.55,838.6857151244,0
+HTOO.US,D,20220517,000000,253.4,291.9,246.05,283.15,2408.6000024086,0
+HTOO.US,D,20220518,000000,305.55,311.15,294,299.25,2762.2285741908,0
+HTOO.US,D,20220519,000000,296.8,309.75,287.353,292.95,1518.8857158046,0
+HTOO.US,D,20220520,000000,309.4,309.4,285.25,288.4,357.4571432146,0
+HTOO.US,D,20220523,000000,294,302.05,273.35,290.15,1051.571429623,0
+HTOO.US,D,20220524,000000,284.55,288.396,271.953,281.05,744.428572173,0
+HTOO.US,D,20220525,000000,276.5,304.5,276.5,304.5,1123.7428582666,0
+HTOO.US,D,20220526,000000,301,309.4,292.95,295.75,1381.4857156672,0
+HTOO.US,D,20220527,000000,305.9,308.847,301,304.15,911.0857151968,0
+HTOO.US,D,20220531,000000,311.15,311.5,303.45,310.8,1329.714287044,0
+HTOO.US,D,20220601,000000,311.15,311.5,280,281.4,1003.2000010032,0
+HTOO.US,D,20220602,000000,277.55,299.6,277.55,291.375,1253.857144111,0
+HTOO.US,D,20220603,000000,287,292.95,276.85,280.35,852.9142865672001,0
+HTOO.US,D,20220606,000000,286.3,293.825,270.914,277.55,1158.9714297304001,0
+HTOO.US,D,20220607,000000,268.8,276.85,255.15,268.45,2879.0571457362003,0
+HTOO.US,D,20220608,000000,266.35,279.3,266.35,271.95,1071.714286786,0
+HTOO.US,D,20220609,000000,262.5,278.057,262.15,262.15,973.571429545,0
+HTOO.US,D,20220610,000000,252.7,260.75,245,246.05,594.571429166,0
+HTOO.US,D,20220613,000000,236.6,236.6,213.853,224.35,1306.2571441634,0
+HTOO.US,D,20220614,000000,227.5,233.8,220.85,228.2,588.2857148740001,0
+HTOO.US,D,20220615,000000,228.2,244.3,222.25,234.5,852.0857151378,0
+HTOO.US,D,20220616,000000,228.9,228.9,202.3,216.3,2206.8000022068,0
+HTOO.US,D,20220617,000000,218.75,227.5,213.5,221.9,525.2571433824,0
+HTOO.US,D,20220621,000000,223.3,249.9,223.3,238.35,651.6285720802,0
+HTOO.US,D,20220622,000000,233.8,245,222.6,245,883.1142865974,0
+HTOO.US,D,20220623,000000,245,252,238,245.7,641.2000006412001,0
+HTOO.US,D,20220624,000000,252,253.75,238.35,245.7,1325.2285727538,0
+HTOO.US,D,20220627,000000,246.75,250.6,231.35,231.7,444.000000444,0
+HTOO.US,D,20220628,000000,239.75,242.55,234.5,237.3,294.0285717226,0
+HTOO.US,D,20220629,000000,237.65,239.4,227.832,234.85,377.7428575206,0
+HTOO.US,D,20220630,000000,227.85,232.75,215.25,228.2,469.2285718978,0
+HTOO.US,D,20220701,000000,230.3,239.05,220.5,226.45,676.571429248,0
+HTOO.US,D,20220705,000000,224.7,225.4,219.81,224.35,499.0571433562,0
+HTOO.US,D,20220706,000000,220.5,242.9,219.1,242.9,522.8000005228,0
+HTOO.US,D,20220707,000000,235.55,255.5,234.5,244.65,589.8857148756,0
+HTOO.US,D,20220708,000000,235.2,262.22,235.2,256.2,916.571429488,0
+HTOO.US,D,20220711,000000,252.7,266.696,244.65,248.85,933.6857152194,0
+HTOO.US,D,20220712,000000,256.2,256.2,245.483,247.8,387.88571467360003,0
+HTOO.US,D,20220713,000000,241.5,245.7,235.9,241.85,621.2571434784,0
+HTOO.US,D,20220714,000000,238.7,245,227.5,241.85,459.7428576026,0
+HTOO.US,D,20220715,000000,238.7,243.25,223.65,233.45,1110.0285725386,0
+HTOO.US,D,20220718,000000,239.75,245.35,238.696,245.35,1007.428572436,0
+HTOO.US,D,20220719,000000,245.7,250.11,242.2,244.65,682.6571435398,0
+HTOO.US,D,20220720,000000,244.65,253.75,240.677,246.05,685.428572114,0
+HTOO.US,D,20220721,000000,246.05,249.55,242.2,245,579.0857148648,0
+HTOO.US,D,20220722,000000,242.2,253.75,235.2,242.2,377.428571806,0
+HTOO.US,D,20220725,000000,236.6,251.3,236.6,241.85,404.40000040440003,0
+HTOO.US,D,20220726,000000,242.9,247.8,238,243.95,412.4571432696,0
+HTOO.US,D,20220727,000000,245.35,253.75,244.3,245,604.8285720334001,0
+HTOO.US,D,20220728,000000,259,264.775,237.3,245.7,3844.5428609874,0
+HTOO.US,D,20220729,000000,245.35,248.5,238.35,244.3,1126.6000011266,0
+HTOO.US,D,20220801,000000,243.95,258.517,239.75,242.55,378.48571466420003,0
+HTOO.US,D,20220802,000000,243.25,247.45,238.35,243.6,389.54285753240003,0
+HTOO.US,D,20220803,000000,245,254.1,243.355,247.1,1380.2000013802,0
+HTOO.US,D,20220804,000000,249.2,249.2,245.7,247.8,504.77142907620004,0
+HTOO.US,D,20220805,000000,247.8,248.5,236.25,246.75,1186.4285726150001,0
+HTOO.US,D,20220808,000000,246.05,253.746,244.3,246.75,1574.2571444314,0
+HTOO.US,D,20220809,000000,249.2,249.2,231.7,243.6,1401.1142871154,0
+HTOO.US,D,20220810,000000,248.5,254.45,242.55,245,1480.4571443376,0
+HTOO.US,D,20220811,000000,245,252.875,245,248.15,1994.6857162804001,0
+HTOO.US,D,20220812,000000,249.9,276.5,248.675,274.4,3772.8857180586,0
+HTOO.US,D,20220815,000000,280,319.9,267.4,319.9,4298.3142900126,0
+HTOO.US,D,20220816,000000,321.3,321.94,295.75,306.95,4649.1142903634,0
+HTOO.US,D,20220817,000000,304.15,312.55,284.2,293.65,1937.4000019374,0
+HTOO.US,D,20220818,000000,305.2,311.5,297.5,308,3578.1142892924,0
+HTOO.US,D,20220819,000000,304.15,304.15,289.45,294,2283.1714308546,0
+HTOO.US,D,20220822,000000,297.5,297.5,280,285.6,2672.428574101,0
+HTOO.US,D,20220823,000000,286.65,293.3,280.35,283.5,1060.6857153464,0
+HTOO.US,D,20220824,000000,283.85,286.23,280.7,281.05,1120.4571439776,0
+HTOO.US,D,20220825,000000,285.25,297.5,285.25,288.75,1240.142858383,0
+HTOO.US,D,20220826,000000,291.55,306.831,285.964,290.5,1904.000001904,0
+HTOO.US,D,20220829,000000,291.55,297.5,283.15,288.75,1354.9714299264,0
+HTOO.US,D,20220830,000000,288.75,288.75,263.55,272.65,2506.0285739346,0
+HTOO.US,D,20220831,000000,280.7,280.7,271.25,273.7,656.5428577994,0
+HTOO.US,D,20220901,000000,270.2,270.2,250.6,257.25,1646.6000016466,0
+HTOO.US,D,20220902,000000,261.45,261.45,248.5,249.2,693.5142864078,0
+HTOO.US,D,20220906,000000,255.5,256.025,227.5,234.85,1498.0571443552,0
+HTOO.US,D,20220907,000000,230.3,247.8,222.25,231.35,1446.5428585894,0
+HTOO.US,D,20220908,000000,235.55,256.116,235.55,249.55,5749.9428628928,0
+HTOO.US,D,20220909,000000,256.2,264.25,256.2,258.65,1566.5142872808,0
+HTOO.US,D,20220912,000000,259,273.7,245.017,249.55,2418.5142881328,0
+HTOO.US,D,20220913,000000,243.25,244.926,238.35,240.8,1030.6000010306,0
+HTOO.US,D,20220914,000000,240.8,248.146,236.25,241.5,1257.857144115,0
+HTOO.US,D,20220915,000000,242.9,253.05,236.288,243.6,1064.571429636,0
+HTOO.US,D,20220916,000000,242.2,243.95,231.7,234.85,1967.428573396,0
+HTOO.US,D,20220919,000000,234.15,244.3,231,232.75,1630.2285730588,0
+HTOO.US,D,20220920,000000,231,235.55,212.1,214.9,2494.0571453512002,0
+HTOO.US,D,20220921,000000,216.3,225.05,211.4,213.5,1617.6571444748001,0
+HTOO.US,D,20220922,000000,213.85,220.5,195.65,200.2,3453.2000034532,0
+HTOO.US,D,20220923,000000,193.2,197.05,185.5,187.25,2331.000002331,0
+HTOO.US,D,20220926,000000,189,204.4,183.4,193.2,1875.2000018752,0
+HTOO.US,D,20220927,000000,198.1,205.579,190.75,194.25,2007.000002007,0
+HTOO.US,D,20220928,000000,192.5,196.71,187.064,193.2,880.6857151664,0
+HTOO.US,D,20220929,000000,199.5,205.1,180.95,181.65,1564.9714301364,0
+HTOO.US,D,20220930,000000,179.55,200.55,171.15,174.65,1454.6000014546,0
+HTOO.US,D,20221003,000000,177.8,180.075,168.7,171.5,1503.2285729318,0
+HTOO.US,D,20221004,000000,175.7,179.55,168.7,170.8,2532.3142882466,0
+HTOO.US,D,20221005,000000,171.5,174.65,161.626,167.65,1373.142858516,0
+HTOO.US,D,20221006,000000,168,173.6,165.2,168,3146.3714317178,0
+HTOO.US,D,20221007,000000,171.5,173.929,158.55,161.35,1612.7428587556,0
+HTOO.US,D,20221010,000000,162.4,164.5,150.5,154,3354.3428604972,0
+HTOO.US,D,20221011,000000,148.75,150.15,139.3,143.85,3376.8000033768,0
+HTOO.US,D,20221012,000000,144.2,146.3,140,142.8,1671.4285731,0
+HTOO.US,D,20221013,000000,140,146.65,138.25,144.9,4051.3714326228,0
+HTOO.US,D,20221014,000000,147,150.496,143.5,146.3,5046.571433618,0
+HTOO.US,D,20221017,000000,147.35,149.45,141.4,146.3,2647.4571455046002,0
+HTOO.US,D,20221018,000000,148.05,149.653,138.95,143.15,2840.7714314122,0
+HTOO.US,D,20221019,000000,140.7,146.576,140.003,142.1,501.97142907340003,0
+HTOO.US,D,20221020,000000,142.45,142.8,121.275,123.2,7161.5142928758005,0
+HTOO.US,D,20221021,000000,122.5,134.4,122.5,133,3202.9142889172,0
+HTOO.US,D,20221024,000000,126.7,134.05,119,124.25,3722.8000037228003,0
+HTOO.US,D,20221025,000000,122.5,136.5,120.75,135.8,3043.6857173294,0
+HTOO.US,D,20221026,000000,134.75,146.3,133,141.4,2721.8285741504,0
+HTOO.US,D,20221027,000000,145.25,145.992,131.6,133,2279.9428594228,0
+HTOO.US,D,20221028,000000,130.2,135.45,127.05,132.3,1107.6571439648,0
+HTOO.US,D,20221031,000000,135.45,136.85,133.35,135.8,1181.3714297528,0
+HTOO.US,D,20221101,000000,138.6,139.982,128.1,130.9,1432.142858575,0
+HTOO.US,D,20221102,000000,129.85,133.311,122.85,130.2,4618.9428617618005,0
+HTOO.US,D,20221103,000000,127.4,139.646,124.6,125.825,6325.9142920402,0
+HTOO.US,D,20221104,000000,127.75,129.5,116.55,117.25,3788.0571466452,0
+HTOO.US,D,20221107,000000,119.7,121.17,105.7,108.85,3770.3428609132,0
+HTOO.US,D,20221108,000000,111.3,111.65,99.75,103.25,2849.7428599926,0
+HTOO.US,D,20221109,000000,102.9,105,94.5,97.3,4899.571433471,0
+HTOO.US,D,20221110,000000,103.25,110.25,101.5,107.8,6921.857149779,0
+HTOO.US,D,20221111,000000,106.05,112.35,105.35,107.8,4994.6285764232,0
+HTOO.US,D,20221114,000000,108.5,109.196,101.5,103.25,2991.7714315632,0
+HTOO.US,D,20221115,000000,106.05,130.9,106.05,125.3,9623.1142953374,0
+HTOO.US,D,20221116,000000,130.55,130.55,112.35,116.9,8609.7714371812,0
+HTOO.US,D,20221117,000000,115.5,120.4,110.25,116.2,4264.8000042648,0
+HTOO.US,D,20221118,000000,120.736,129.5,114.1,128.1,22185.1714507566,0
+HTOO.US,D,20221121,000000,128.45,159.6,128.1,157.85,18159.2000181592,0
+HTOO.US,D,20221122,000000,159.6,159.946,141.4,146.3,10145.5142958598,0
+HTOO.US,D,20221123,000000,150.15,152.25,140.003,143.85,3068.4857173542,0
+HTOO.US,D,20221125,000000,141.75,164.496,141.75,162.4,4026.6857183124002,0
+HTOO.US,D,20221128,000000,175,187.25,162.4,170.8,10675.6571535328,0
+HTOO.US,D,20221129,000000,175,217,173.001,207.9,21076.0857353618,0
+HTOO.US,D,20221130,000000,209.65,249.2,194.6,241.5,16941.3143026556,0
+HTOO.US,D,20221201,000000,245,252,225.75,237.65,6615.8285780444,0
+HTOO.US,D,20221202,000000,231,238,217.707,226.8,3943.6857182294,0
+HTOO.US,D,20221205,000000,220.15,223.905,177.8,192.5,10915.2000109152,0
+HTOO.US,D,20221206,000000,190.75,200.9,174.65,177.8,5094.857147952,0
+HTOO.US,D,20221207,000000,194.95,209.65,184.1,197.75,13045.0285844736,0
+HTOO.US,D,20221208,000000,197.05,208.25,192.15,201.95,3431.5428605744,0
+HTOO.US,D,20221209,000000,201.6,201.6,187.6,190.75,2401.0857166868,0
+HTOO.US,D,20221212,000000,195.3,209.65,190.75,201.6,3034.428574463,0
+HTOO.US,D,20221213,000000,213.5,215.25,203.024,209.65,3342.6285747712,0
+HTOO.US,D,20221214,000000,214.2,231,209.65,216.65,6227.3714347988,0
+HTOO.US,D,20221215,000000,220.5,220.5,203,212.8,2846.428574275,0
+HTOO.US,D,20221216,000000,212.45,212.45,198.52,206.15,1993.7428591366001,0
+HTOO.US,D,20221219,000000,204.4,204.4,177.1,183.4,2995.1714315666,0
+HTOO.US,D,20221220,000000,178.5,190.4,177.45,181.3,2139.0857164248,0
+HTOO.US,D,20221221,000000,179.2,189.35,176.4,179.55,1064.571429636,0
+HTOO.US,D,20221222,000000,177.45,183.575,168.003,176.75,1605.0285730336,0
+HTOO.US,D,20221223,000000,177.1,184.45,172.2,179.55,1043.857143901,0
+HTOO.US,D,20221227,000000,162.4,171.5,145.25,149.1,9767.4857240532,0
+HTOO.US,D,20221228,000000,149.1,157.496,144.2,148.4,2784.7428599276,0
+HTOO.US,D,20221229,000000,150.15,158.55,145.25,155.75,2362.85714522,0
+HTOO.US,D,20221230,000000,158.2,158.2,147,155.05,2332.9714309044,0
+HTOO.US,D,20230103,000000,159.25,164.5,155.438,160.3,1496.9714300684,0
+HTOO.US,D,20230104,000000,161,163.257,149.45,154,1782.0571446392,0
+HTOO.US,D,20230105,000000,150.5,151.55,141.75,142.1,2246.6285736752,0
+HTOO.US,D,20230106,000000,141.4,148.4,138.25,144.55,1174.5142868888,0
+HTOO.US,D,20230109,000000,145.25,163.1,145.25,150.85,1796.0285732246,0
+HTOO.US,D,20230110,000000,148.4,160.286,148.4,154.35,2362.5428595054,0
+HTOO.US,D,20230111,000000,155.4,173.25,155.4,163.275,2978.9714315504,0
+HTOO.US,D,20230112,000000,166.6,167.856,161,167.3,2032.3428591752001,0
+HTOO.US,D,20230113,000000,167.65,168.875,155.75,157.15,3420.9428605638,0
+HTOO.US,D,20230117,000000,157.5,166.95,154,156.275,1801.285716087,0
+HTOO.US,D,20230118,000000,157.5,160.65,147,149.8,2611.5142883258,0
+HTOO.US,D,20230119,000000,151.9,151.9,141.4,144.55,2166.9142878812,0
+HTOO.US,D,20230120,000000,144.2,147,140.7,145.25,2111.4000021114,0
+HTOO.US,D,20230123,000000,145.6,155.4,143.5,150.85,4289.142861432,0
+HTOO.US,D,20230124,000000,152.95,152.95,143.5,143.5,2563.6571454208,0
+HTOO.US,D,20230125,000000,143.5,145.344,133.35,136.5,4038.4000040384,0
+HTOO.US,D,20230126,000000,136.5,139.475,133,133,2358.9714309304,0
+HTOO.US,D,20230127,000000,133,145.25,133,141.4,3384.0285748126003,0
+HTOO.US,D,20230130,000000,146.65,150.15,142.31,145.25,2726.6857170124,0
+HTOO.US,D,20230131,000000,141.75,145.95,138.95,140.7,3446.000003446,0
+HTOO.US,D,20230201,000000,140.35,143.5,137.55,142.45,1697.428573126,0
+HTOO.US,D,20230202,000000,143.5,148.746,142.1,145.25,3495.0857177808,0
+HTOO.US,D,20230203,000000,144.2,146.258,137.55,137.55,2469.8000024698,0
+HTOO.US,D,20230206,000000,139.65,139.65,130.55,131.6,2942.3428600852,0
+HTOO.US,D,20230207,000000,133.35,134.75,124.25,127.75,3846.4857181322,0
+HTOO.US,D,20230208,000000,128.45,133.49,126.35,126.7,2864.0571457212,0
+HTOO.US,D,20230209,000000,129.15,130.9,116.55,118.3,3591.2571464484,0
+HTOO.US,D,20230210,000000,120.05,124.25,113.575,123.2,2566.857145424,0
+HTOO.US,D,20230213,000000,124.25,126.35,121.1,121.8,3604.4571464616,0
+HTOO.US,D,20230214,000000,122.15,123.55,118.52,120.4,2172.285716458,0
+HTOO.US,D,20230215,000000,119.7,126.35,119.353,124.95,2186.000002186,0
+HTOO.US,D,20230216,000000,126,127.746,120.75,120.75,1519.1714300906,0
+HTOO.US,D,20230217,000000,119.7,120.75,113.743,114.8,3178.9142888932,0
+HTOO.US,D,20230221,000000,115.5,118.65,110.957,115.5,3460.2571463174,0
+HTOO.US,D,20230222,000000,116.55,127.4,116.55,123.55,4010.2000040102002,0
+HTOO.US,D,20230223,000000,123.9,128.8,119,128.275,2665.1714312366003,0
+HTOO.US,D,20230224,000000,128.1,128.1,119,123.725,2465.2571453224,0
+HTOO.US,D,20230227,000000,123.2,139.65,123.2,137.9,4295.857147153,0
+HTOO.US,D,20230228,000000,154,154.35,122.5,125.65,8107.6285795362,0
+HTOO.US,D,20230301,000000,127.05,131.95,123.2,124.25,3100.8000031008,0
+HTOO.US,D,20230302,000000,121.1,123.55,119,122.5,2790.9428599338003,0
+HTOO.US,D,20230303,000000,122.15,130.2,117.6,127.4,2297.2285737258,0
+HTOO.US,D,20230306,000000,130.2,130.2,117.25,118.3,2291.2000022912002,0
+HTOO.US,D,20230307,000000,117.6,120.046,110.6,116.2,3164.4571460216002,0
+HTOO.US,D,20230308,000000,119,119.224,113.75,117.95,1005.4857152912,0
+HTOO.US,D,20230309,000000,116.9,120.05,111.65,113.05,1222.8000012228001,0
+HTOO.US,D,20230310,000000,112.7,112.7,107.45,111.3,2314.1714308856,0
+HTOO.US,D,20230313,000000,110.25,113.05,105.353,112,1878.857144736,0
+HTOO.US,D,20230314,000000,113.05,117.6,106.4,108.15,2624.6571454818,0
+HTOO.US,D,20230315,000000,105.7,107.8,98,102.55,4024.1142897384,0
+HTOO.US,D,20230316,000000,100.8,106.4,100.8,104.65,2184.4857164702003,0
+HTOO.US,D,20230317,000000,101.85,104.65,98,98,1323.4000013234,0
+HTOO.US,D,20230320,000000,100.45,101.85,96.25,97.65,1924.0000019240001,0
+HTOO.US,D,20230321,000000,99.75,104.3,99.575,101.5,2975.8857172616,0
+HTOO.US,D,20230322,000000,101.5,102.343,95.9,96.95,1469.4857157552,0
+HTOO.US,D,20230323,000000,96.95,96.95,88.9,91,6713.8285781424,0
+HTOO.US,D,20230324,000000,91.7,92.4,87.85,88.9,1966.285716252,0
+HTOO.US,D,20230327,000000,92.05,92.05,81.9,82.95,2896.3428600392,0
+HTOO.US,D,20230328,000000,88.9,88.9,74.4415,80.5,5545.0285769736,0
+HTOO.US,D,20230329,000000,80.85,82.25,79.8,81.55,1970.4857162562,0
+HTOO.US,D,20230330,000000,82.25,83.615,80.5,82.6,2918.857145776,0
+HTOO.US,D,20230331,000000,83.65,84.7,80.85,84,2379.000002379,0
+HTOO.US,D,20230403,000000,85.05,111.3,85.05,108.15,7387.714293102,0
+HTOO.US,D,20230404,000000,112,112.63,98.21,100.8,3144.142860287,0
+HTOO.US,D,20230405,000000,101.85,101.85,89.25,90.475,2508.3714310798,0
+HTOO.US,D,20230406,000000,89.95,100.94,88.347,91,1454.1142871684,0
+HTOO.US,D,20230410,000000,94.5,94.5,89.95,93.8,1013.000001013,0
+HTOO.US,D,20230411,000000,93.8,97.65,91,95.2,881.0571437382,0
+HTOO.US,D,20230412,000000,98,99.4,94.5,95.2,1415.71428713,0
+HTOO.US,D,20230413,000000,95.2,103.25,95.2,101.15,1074.3714296458,0
+HTOO.US,D,20230414,000000,102.9,102.9,94.5,98,869.0285722976,0
+HTOO.US,D,20230417,000000,103.95,106.001,101.92,105.7,1473.000001473,0
+HTOO.US,D,20230418,000000,108.15,109.2,97.3,102.55,2702.4000027024,0
+HTOO.US,D,20230419,000000,101.15,107.8,98.35,105.35,1829.1714304006,0
+HTOO.US,D,20230420,000000,106.4,106.4,99.47,103.95,636.6857149224,0
+HTOO.US,D,20230421,000000,105,105.7,98.042,103.25,1186.0571440432,0
+HTOO.US,D,20230424,000000,103.6,104.3,98,100.1,1023.0285724516,0
+HTOO.US,D,20230425,000000,96.95,99.4,92.75,93.8,1598.857144456,0
+HTOO.US,D,20230426,000000,92.75,98.7,92.75,96.95,1355.1714299266,0
+HTOO.US,D,20230427,000000,96.95,100.45,96.95,98,506.0571433632,0
+HTOO.US,D,20230428,000000,100.8,105.35,98,101.5,844.4571437016,0
+HTOO.US,D,20230501,000000,105,110.6,102.55,108.5,1064.5142867788,0
+HTOO.US,D,20230502,000000,109.2,110.246,100.1,100.45,1627.2000016272,0
+HTOO.US,D,20230503,000000,98,112,98,109.9,2074.571430646,0
+HTOO.US,D,20230504,000000,109.9,110.25,103.25,103.25,1829.8000018298,0
+HTOO.US,D,20230505,000000,107.45,109.9,104.653,109.2,1081.0857153668,0
+HTOO.US,D,20230508,000000,109.2,111.3,107.1,107.1,660.3142863746,0
+HTOO.US,D,20230509,000000,108.15,108.15,103.25,105.7,637.8571434950001,0
+HTOO.US,D,20230510,000000,108.5,109.9,103.6,108.85,1398.0857156838001,0
+HTOO.US,D,20230511,000000,106.4,107.8,100.1,101.5,914.571429486,0
+HTOO.US,D,20230512,000000,101.85,108.15,99.05,102.9,871.0571437282,0
+HTOO.US,D,20230515,000000,102.9,108.5,98.35,103.6,1369.4000013694001,0
+HTOO.US,D,20230516,000000,106.4,106.75,101.129,103.25,553.6857148394,0
+HTOO.US,D,20230517,000000,106.75,108.5,101.5,107.8,4075.857146933,0
+HTOO.US,D,20230518,000000,109.55,124.25,107.8,121.8,5681.857148539,0
+HTOO.US,D,20230519,000000,121.8,139.3,115.65,135.45,3716.9142894312,0
+HTOO.US,D,20230522,000000,136.5,139.65,119,125.125,2258.714287973,0
+HTOO.US,D,20230523,000000,125.65,130.9,125.65,129.15,1454.4571443116001,0
+HTOO.US,D,20230524,000000,133,133,118.65,127.75,1795.571430367,0
+HTOO.US,D,20230525,000000,123.55,128.8,115.15,118.475,1428.6000014286,0
+HTOO.US,D,20230526,000000,117.6,121.1,110.25,110.6,1751.0857160368,0
+HTOO.US,D,20230530,000000,120.4,122.15,112.35,113.75,3369.571431941,0
+HTOO.US,D,20230531,000000,112.35,117.25,106.4,113.05,1167.7428583106,0
+HTOO.US,D,20230601,000000,113.75,120.75,110.25,119.7,1087.9428582308,0
+HTOO.US,D,20230602,000000,119.7,129.85,116.9,128.8,2946.2000029462,0
+HTOO.US,D,20230605,000000,122.5,126,113.75,124.95,3341.571431913,0
+HTOO.US,D,20230606,000000,124.6,127.575,112.7,112.7,3408.2000034082002,0
+HTOO.US,D,20230607,000000,113.4,114.45,108.5,112.35,2861.3714314328,0
+HTOO.US,D,20230608,000000,109.2,111.3,109.2,110.25,1919.7428590626,0
+HTOO.US,D,20230609,000000,110.25,110.25,106.4,108.15,1453.0571443102,0
+HTOO.US,D,20230612,000000,108.5,108.675,98,100.1,5677.9714342494,0
+HTOO.US,D,20230613,000000,98.7,99.05,77.35,82.075,18607.8857328936,0
+HTOO.US,D,20230614,000000,85.05,85.4,80.7975,80.85,5459.285719745,0
+HTOO.US,D,20230615,000000,81.55,81.55,75.25,79.8,6899.0571497562005,0
+HTOO.US,D,20230616,000000,81.9,81.9,77,78.4,2995.9142887102003,0
+HTOO.US,D,20230620,000000,78.4,79.45,76.3,77.7,2823.5142885378,0
+HTOO.US,D,20230621,000000,77.7,79.45,75.6035,77.7,2762.0571456192,0
+HTOO.US,D,20230622,000000,78.05,79.8,75.6,79.45,2997.0285744256003,0
+HTOO.US,D,20230623,000000,79.8,79.8,75.6,77.35,2692.3714312638,0
+HTOO.US,D,20230626,000000,80.85,96.25,78.75,89.25,11724.9428688678,0
+HTOO.US,D,20230627,000000,89.25,89.25,82.25,85.75,6266.771434838201,0
+HTOO.US,D,20230628,000000,87.5,87.5,81.2,84.35,4538.000004538,0
+HTOO.US,D,20230629,000000,87.15,87.5,82.6,87.5,3879.2571467364,0
+HTOO.US,D,20230630,000000,87.15,91.525,86.8,89.6,3408.6285748372,0
+HTOO.US,D,20230703,000000,86.45,89.25,84.7,85.225,2072.4571449296,0
+HTOO.US,D,20230705,000000,85.75,91,81.55,82.6,3863.4857181492002,0
+HTOO.US,D,20230706,000000,82.95,84.231,78.05,82.95,2975.428574404,0
+HTOO.US,D,20230707,000000,84,99.4,80.5,92.75,8559.8857228456,0
+HTOO.US,D,20230710,000000,92.75,98.2905,89.6,92.4,2850.7428599936,0
+HTOO.US,D,20230711,000000,92.4,95.725,86.1,87.85,4200.285718486,0
+HTOO.US,D,20230712,000000,88.55,94.9515,88.55,92.05,2125.2285735538,0
+HTOO.US,D,20230713,000000,92.75,95.2,89.6,94.5,2586.0571454432,0
+HTOO.US,D,20230714,000000,95.55,96.25,88.4205,91,3128.4000031284,0
+HTOO.US,D,20230717,000000,89.95,89.95,84,86.8,4127.5142898418,0
+HTOO.US,D,20230718,000000,85.4,90.3,84.35,85.75,4215.571432787,0
+HTOO.US,D,20230719,000000,86.45,88.9,80.15,83.3,5969.5142916838,0
+HTOO.US,D,20230720,000000,81.2,82.95,73.5105,78.05,10150.9428672938,0
+HTOO.US,D,20230721,000000,78.75,79.1,76.65,76.65,2090.8857163766,0
+HTOO.US,D,20230724,000000,76.65,79.2995,75.25,77.7,3070.0000030700003,0
+HTOO.US,D,20230725,000000,75.6,77.637,71.75,73.85,5704.8857199906,0
+HTOO.US,D,20230726,000000,75.25,77.7,73.5,77,6775.2571496324,0
+HTOO.US,D,20230727,000000,78.4,82.95,77.3535,78.05,7819.6000078196,0
+HTOO.US,D,20230728,000000,80.5,81.9,77.7,79.8,4926.9714334984,0
+HTOO.US,D,20230731,000000,82.95,82.95,78.05,79.8,4788.7714333602,0
+HTOO.US,D,20230801,000000,79.8,82.25,77.35,78.75,2545.4000025454,0
+HTOO.US,D,20230802,000000,78.4,78.4,74.55,76.65,3313.1142890274,0
+HTOO.US,D,20230803,000000,75.95,75.95,71.75,72.8,4697.6571475548,0
+HTOO.US,D,20230804,000000,73.5,76.125,72.1,73.85,3077.3428602202002,0
+HTOO.US,D,20230807,000000,74.2,74.2,71.05,74.2,2278.8857165646,0
+HTOO.US,D,20230808,000000,73.15,75.25,72.1,74.9,2150.1142878644,0
+HTOO.US,D,20230809,000000,74.9,75.6,71.7535,73.5,2241.7714308132,0
+HTOO.US,D,20230810,000000,74.2,75.25,72.45,74.2,3299.571431871,0
+HTOO.US,D,20230811,000000,74.55,74.55,72.45,73.5,1151.5428582944,0
+HTOO.US,D,20230814,000000,73.15,73.2375,67.9,68.95,3814.9428609578,0
+HTOO.US,D,20230815,000000,68.95,70.175,63.35,65.8,3029.4571458866,0
+HTOO.US,D,20230816,000000,66.5,67.9,64.05,65.45,1162.3714297338,0
+HTOO.US,D,20230817,000000,65.8,69.5835,64.5995,67.9,1340.3714299118,0
+HTOO.US,D,20230818,000000,70,70.63,66.5,67.9,2210.7428593536,0
+HTOO.US,D,20230821,000000,68.95,68.95,65.1,66.85,2318.7428594616,0
+HTOO.US,D,20230822,000000,66.15,66.85,63.875,64.05,2267.285716553,0
+HTOO.US,D,20230823,000000,66.5,66.5,63,64.05,1505.9428586488,0
+HTOO.US,D,20230824,000000,63.35,64.05,58.8,60.2,2120.3714306918,0
+HTOO.US,D,20230825,000000,60.2,60.9,56.35,59.15,2381.1714309526,0
+HTOO.US,D,20230828,000000,58.8,60.55,52.85,54.6,3898.6571467558,0
+HTOO.US,D,20230829,000000,54.95,62.9965,52.85,60.9,7802.2857220880005,0
+HTOO.US,D,20230830,000000,57.4,57.4,49.7,50.4,12894.0571557512,0
+HTOO.US,D,20230831,000000,50.4,50.75,37.45,38.85,23076.8285945054,0
+HTOO.US,D,20230901,000000,38.85,40.25,35.7035,40.25,12892.4000128924,0
+HTOO.US,D,20230905,000000,39.9,45.5,38.85,43.75,8464.8857227506,0
+HTOO.US,D,20230906,000000,43.05,52.5,43.05,45.5,7703.7428648466,0
+HTOO.US,D,20230907,000000,46.9,46.9,40.2535,42,3374.142860517,0
+HTOO.US,D,20230908,000000,42.7,43.4,40.6,43.05,1688.5428588314,0
+HTOO.US,D,20230911,000000,45.5,45.5,39.2,40.95,3636.9142893512,0
+HTOO.US,D,20230912,000000,40.6,43.05,39.2245,40.775,1880.714287595,0
+HTOO.US,D,20230913,000000,40.95,41.65,38.5,40.25,1763.0571446202,0
+HTOO.US,D,20230914,000000,41.65,45.5,41.3,44.1,3933.4857182192,0
+HTOO.US,D,20230915,000000,44.1,44.1,39.9,40.25,3114.7714316862002,0
+HTOO.US,D,20230918,000000,42,42.35,36.75,38.15,4136.4857184222,0
+HTOO.US,D,20230919,000000,39.2,39.2,36.7885,38.5,3717.3428608602003,0
+HTOO.US,D,20230920,000000,38.5,38.5,36.75,37.8,2068.2000020682,0
+HTOO.US,D,20230921,000000,37.1,37.45,34.104,35,8735.4857230212,0
+HTOO.US,D,20230922,000000,35.35,35.672,31.15,33.6,4935.8285763644,0
+HTOO.US,D,20230925,000000,32.2,34.3,32.2,33.7155,2046.9428591898,0
+HTOO.US,D,20230926,000000,33.2465,35,32.2,32.8965,1937.857144795,0
+HTOO.US,D,20230927,000000,32.2,33.2465,30.8,32.088,3851.2285752798,0
+HTOO.US,D,20230928,000000,32.2,32.9,30.8,31.15,2798.5142885128002,0
+HTOO.US,D,20230929,000000,32.55,32.55,31.5,32.088,1780.8857160666,0
+HTOO.US,D,20231002,000000,32.025,32.2,28.686,29.225,3152.9142888672,0
+HTOO.US,D,20231003,000000,29.75,29.75,26.215,27.965,6442.2285778708,0
+HTOO.US,D,20231004,000000,26.95,27.65,25.55,26.985,3889.0285753176,0
+HTOO.US,D,20231005,000000,26.6,27.65,25.55,26.25,2891.714288606,0
+HTOO.US,D,20231006,000000,26.523,26.95,25.06,25.83,1853.8285732824,0
+HTOO.US,D,20231009,000000,25.55,26.25,25.0635,25.676,2737.6571455948,0
+HTOO.US,D,20231010,000000,25.725,31.115,25.676,30.45,8542.571437114,0
+HTOO.US,D,20231011,000000,30.8665,36.75,28.3885,30.555,13044.5428701874,0
+HTOO.US,D,20231012,000000,31.85,31.85,27.3875,29.75,5334.2000053342,0
+HTOO.US,D,20231013,000000,31.15,31.15,28.0875,29.435,3256.3714318278003,0
+HTOO.US,D,20231016,000000,29.911,31.1465,29.0246,30.5305,1749.285716035,0
+HTOO.US,D,20231017,000000,30.1,32.2,29.75,32.06,2164.8285735934,0
+HTOO.US,D,20231018,000000,32.375,32.725,29.4,30.107,1175.0857154608,0
+HTOO.US,D,20231019,000000,29.4,30.4517,28,29.75,2149.1714307206003,0
+HTOO.US,D,20231020,000000,29.75,29.75,26.4285,27.23,2440.3714310118,0
+HTOO.US,D,20231023,000000,28,28,27.3,27.3,584.8000005848,0
+HTOO.US,D,20231024,000000,27.3,28,26.4285,26.95,1867.1142875814,0
+HTOO.US,D,20231025,000000,27.65,28.35,26.376,26.845,1138.1142868524,0
+HTOO.US,D,20231026,000000,26.25,27.6465,25.9735,26.25,1463.857144321,0
+HTOO.US,D,20231027,000000,27.3,27.3,25.2,26.215,1065.142858208,0
+HTOO.US,D,20231030,000000,25.4905,27.2965,25.2,25.543,923.4285723520001,0
+HTOO.US,D,20231031,000000,25.55,25.55,24.5,24.885,1586.8857158726,0
+HTOO.US,D,20231101,000000,24.5,24.9865,23.4535,23.947,1800.6571446578,0
+HTOO.US,D,20231102,000000,24.15,25.515,24.15,24.9235,1402.3142871166,0
+HTOO.US,D,20231103,000000,24.9305,26.25,24.57,25.3715,4577.5142902918,0
+HTOO.US,D,20231106,000000,24.85,25.375,22.9215,23.0965,2247.0571451042,0
+HTOO.US,D,20231107,000000,23.1,23.45,20.65,21.1085,5858.9142915732,0
+HTOO.US,D,20231108,000000,22.05,23.1,19.25,20.545,5267.1142909814,0
+HTOO.US,D,20231109,000000,19.95,20.3,19.95,19.9535,2730.0571455872,0
+HTOO.US,D,20231110,000000,19.95,19.95,17.85,18.151,4477.2285759058,0
+HTOO.US,D,20231113,000000,18.2,18.5465,17.5,17.5,3010.2857172960003,0
+HTOO.US,D,20231114,000000,18.2,19.236,17.5175,18.375,4697.2571475544,0
+HTOO.US,D,20231115,000000,19.25,23.1,18.9,22.225,5433.7714340052,0
+HTOO.US,D,20231116,000000,24.85,24.85,19.25,20.685,4008.3428611512,0
+HTOO.US,D,20231117,000000,19.6,21.6125,19.25,19.425,1752.3428588952,0
+HTOO.US,D,20231120,000000,19.425,20.104,18.3645,19.103,2403.9142881182,0
+HTOO.US,D,20231121,000000,18.9,19.1765,17.92,18.081,2403.5142881178,0
+HTOO.US,D,20231122,000000,17.92,18.55,17.92,18.529,1917.9714304894,0
+HTOO.US,D,20231124,000000,18.9,21.6125,18.5395,21.6125,3031.0571458882,0
+HTOO.US,D,20231127,000000,22.75,36.4,21.35,31.325,43197.4000431974,0
+HTOO.US,D,20231128,000000,33.88,46.9,32.725,42.7,61436.0572042932,0
+HTOO.US,D,20231129,000000,42,63,41.3,57.4,46456.9143321712,0
+HTOO.US,D,20231130,000000,51.8,55.65,46.2,48.65,16115.1143018294,0
+HTOO.US,D,20231201,000000,46.2,46.2,35.35,38.5,16633.3714452048,0
+HTOO.US,D,20231204,000000,37.45,54.6,36.75,43.05,24995.6000249956,0
+HTOO.US,D,20231205,000000,44.45,47.6,40.25,41.3,5895.5142916098,0
+HTOO.US,D,20231206,000000,39.2,42.35,38.15,38.5,3306.000003306,0
+HTOO.US,D,20231207,000000,37.45,39.942,35.7,36.4,4718.0285761466,0
+HTOO.US,D,20231208,000000,37.45,37.8,36.4,37.45,2156.6285735852002,0
+HTOO.US,D,20231211,000000,37.45,37.45,32.3785,32.3785,4715.285719001,0
+HTOO.US,D,20231212,000000,33.992,41.3,32.9,33.6,4995.000004995,0
+HTOO.US,D,20231213,000000,34.2755,36.7325,31.85,36.05,2324.000002324,0
+HTOO.US,D,20231214,000000,36.05,38.85,36.05,37.45,3049.8285744784002,0
+HTOO.US,D,20231215,000000,37.1,38.5,37.1,37.8,1405.428572834,0
+HTOO.US,D,20231218,000000,38.85,43.05,37.8,42.7,4422.571432994,0
+HTOO.US,D,20231219,000000,44.8,51.45,42.7,43.05,4248.5428613914,0
+HTOO.US,D,20231220,000000,43.05,43.645,41.3,43.4,1358.6285727872,0
+HTOO.US,D,20231221,000000,43.75,48.51,43.4,45.5,2326.2285737548,0
+HTOO.US,D,20231222,000000,45.5,46.55,44.275,44.8,2116.4571449736,0
+HTOO.US,D,20231226,000000,42.35,47.6,42.35,45.157,2071.714287786,0
+HTOO.US,D,20231227,000000,44.45,46.9,43.75,44.1,2156.3428592992,0
+HTOO.US,D,20231228,000000,44.1,45.85,40.6,42,2335.857145193,0
+HTOO.US,D,20231229,000000,41.3,42.7,39.2,39.2,2389.142859532,0
+HTOO.US,D,20240102,000000,40.95,41.3,35,36.4,3145.3142888596,0
+HTOO.US,D,20240103,000000,39.55,39.55,35.7,36.575,2616.3142883306,0
+HTOO.US,D,20240104,000000,37.1,38.85,37.1,38.15,1412.9714299844,0
+HTOO.US,D,20240105,000000,39.2,40.908,38.5,39.55,1318.3142870326,0
+HTOO.US,D,20240108,000000,40.95,41.65,39.55,40.075,1000.4000010004,0
+HTOO.US,D,20240109,000000,39.55,40.95,39.2,39.2,808.2000008082,0
+HTOO.US,D,20240110,000000,38.5,40.95,37.45,37.45,917.714286632,0
+HTOO.US,D,20240111,000000,36.05,37.38,35.35,36.4,1231.7142869460001,0
+HTOO.US,D,20240112,000000,36.75,37.8,35.9975,36.4,592.3714291638,0
+HTOO.US,D,20240116,000000,38.5,38.5,31.5,33.2535,3878.8857181646,0
+HTOO.US,D,20240117,000000,32.256,32.9,31.5,32.375,1094.9428582378,0
+HTOO.US,D,20240118,000000,32.55,33.25,31.15,31.15,1028.0285724566,0
+HTOO.US,D,20240119,000000,31.15,32.55,31.15,31.675,516.9428576598,0
+HTOO.US,D,20240122,000000,31.15,31.6365,28.7,30.8,1868.3142875826,0
+HTOO.US,D,20240123,000000,30.8,32.9,30.8,32.2035,979.2000009792,0
+HTOO.US,D,20240124,000000,33.25,33.6,31.5035,33.6,524.2571433814,0
+HTOO.US,D,20240125,000000,35.35,37.1,35,35.35,603.7714291752,0
+HTOO.US,D,20240126,000000,37.1,38.5455,34.965,36.4035,1870.3428590132,0
+HTOO.US,D,20240129,000000,37.45,37.45,35.714,36.988,695.142857838,0
+HTOO.US,D,20240130,000000,37.8,41.3,36.75,38.899,1737.714287452,0
+HTOO.US,D,20240131,000000,38.85,39.9,37.1,39.9,1162.9428583058,0
+HTOO.US,D,20240201,000000,40.95,42,36.75,37.45,1340.142858483,0
+HTOO.US,D,20240202,000000,37.45,39.55,35.1785,37.45,1008.2000010082,0
+HTOO.US,D,20240205,000000,36.75,38.85,35.7,37.45,1017.0285724456,0
+HTOO.US,D,20240206,000000,38.5,38.85,35,35.7,1972.2000019722,0
+HTOO.US,D,20240207,000000,36.75,36.75,33.6,34.65,1929.9714305014,0
+HTOO.US,D,20240208,000000,33.985,38.8185,33.985,35.7,2661.285716947,0
+HTOO.US,D,20240209,000000,35.35,40.25,35.35,38.85,1695.4857159812,0
+HTOO.US,D,20240212,000000,39.9,44.8,39.55,43.4,4369.714290084,0
+HTOO.US,D,20240213,000000,42.35,45.15,40.25,42,6077.3714346488005,0
+HTOO.US,D,20240214,000000,40.95,43.225,37.1035,39.9,1509.1714300806,0
+HTOO.US,D,20240215,000000,40.95,43.75,38.5,42,5375.9142910902,0
+HTOO.US,D,20240216,000000,144.2,162.746,77,79.8,2376241.373804813,0
+HTOO.US,D,20240220,000000,74.9,89.25,67.9,86.8,93366.71437908101,0
+HTOO.US,D,20240221,000000,81.9,86.8,77,80.5,24007.000024007,0
+HTOO.US,D,20240222,000000,75.25,77.6685,66.85,67.9,17937.514303651802,0
+HTOO.US,D,20240223,000000,64.4,66.85,54.6245,59.5,19426.5143051408,0
+HTOO.US,D,20240226,000000,56.35,68.5965,55.65,66.85,15084.0571579412,0
+HTOO.US,D,20240227,000000,66.5,67.5745,63.7,64.75,5823.9142915382,0
+HTOO.US,D,20240228,000000,64.4,64.4,53.2,53.55,13986.3714425578,0
+HTOO.US,D,20240229,000000,54.25,63.35,54.25,54.95,11367.428582796,0
+HTOO.US,D,20240301,000000,57.4,57.75,45.15,45.15,20936.0571637932,0
+HTOO.US,D,20240304,000000,50.05,63.9905,48.65,59.85,24723.3143104376,0
+HTOO.US,D,20240305,000000,60.55,63,53.55,57.75,12975.6857272614,0
+HTOO.US,D,20240306,000000,63,67.55,59.5,67.55,20769.857163627,0
+HTOO.US,D,20240307,000000,64.4,68.6,60.55,61.25,7458.000007458,0
+HTOO.US,D,20240308,000000,59.85,64.3965,58.1105,61.25,3894.3428610372002,0
+HTOO.US,D,20240311,000000,61.95,61.95,54.25,57.05,6999.0857212848005,0
+HTOO.US,D,20240312,000000,57.05,58.1,54.6,57.4,3493.2285749218,0
+HTOO.US,D,20240313,000000,58.45,58.8,56,57.4,4601.8000046018,0
+HTOO.US,D,20240314,000000,57.05,57.75,52.15,52.85,7102.6571499598,0
+HTOO.US,D,20240315,000000,50.75,52.85,49.0035,51.8,3942.2000039422,0
+HTOO.US,D,20240318,000000,52.85,59.5,52.5,57.75,5462.5428626054,0
+HTOO.US,D,20240319,000000,54.95,57.4,53.9,56,2440.00000244,0
+HTOO.US,D,20240320,000000,56,64.4,56,62.65,9681.571438253,0
+HTOO.US,D,20240321,000000,63,63,58.1,59.15,2675.5428598184,0
+HTOO.US,D,20240322,000000,58.45,59.7345,56,58.8,5027.9714335994,0
+HTOO.US,D,20240325,000000,56.7,58.1,53.9,54.6,5094.9142908092,0
+HTOO.US,D,20240326,000000,54.95,57.4,54.6,55.3,3537.6857178234,0
+HTOO.US,D,20240327,000000,56.35,59.5,54.6,59.5,3015.0857173008,0
+HTOO.US,D,20240328,000000,59.85,61.25,57.75,59.15,3785.1714323566002,0
+HTOO.US,D,20240401,000000,59.5,59.5,54.6,57.05,2607.6285740362,0
+HTOO.US,D,20240402,000000,57.05,57.75,54.6,55.3,2908.1714314796,0
+HTOO.US,D,20240403,000000,54.25,55.083,49.35,52.85,4628.6857189144,0
+HTOO.US,D,20240404,000000,51.8,53.9,51.8,53.55,1603.9142873182,0
+HTOO.US,D,20240405,000000,53.55,53.55,51.1,52.15,1753.4000017534,0
+HTOO.US,D,20240408,000000,51.45,51.975,49,50.225,3999.6000039996,0
+HTOO.US,D,20240409,000000,50.75,53.5465,50.75,51.45,3451.0571463082,0
+HTOO.US,D,20240410,000000,52.15,53.55,50.05,51.1,3193.4857174792,0
+HTOO.US,D,20240411,000000,50.75,52.15,49.35,50.75,2107.714287822,0
+HTOO.US,D,20240412,000000,50.75,50.75,48.65,49,2390.4571452476002,0
+HTOO.US,D,20240415,000000,48.3,48.3,41.65,43.4105,5931.5428630744,0
+HTOO.US,D,20240416,000000,42.7,45.85,42.7,44.8,2770.571431342,0
+HTOO.US,D,20240417,000000,44.8,46.2,44.8,45.5,1608.285715894,0
+HTOO.US,D,20240418,000000,45.85,46.55,44.8,45.85,1989.4571448466,0
+HTOO.US,D,20240419,000000,44.8,46.2875,43.925,44.45,1477.9428586208,0
+HTOO.US,D,20240422,000000,44.45,44.8,41.65,42.35,2466.1714310376,0
+HTOO.US,D,20240423,000000,42,45.15,42,42.7,1709.7428588526,0
+HTOO.US,D,20240424,000000,42,44.45,42,43.05,1306.9714298784,0
+HTOO.US,D,20240425,000000,42,44.1,41.3,43.75,929.6000009296,0
+HTOO.US,D,20240426,000000,43.75,46.2,43.4175,44.45,1386.7428585296,0
+HTOO.US,D,20240429,000000,46.55,47.6,42,45.15,2250.714287965,0
+HTOO.US,D,20240430,000000,45.15,46.9,43.05,43.75,1978.714287693,0
+HTOO.US,D,20240501,000000,43.75,45.85,42.7035,45.5,1303.0285727316,0
+HTOO.US,D,20240502,000000,46.9,46.9,44.1035,44.45,971.714286686,0
+HTOO.US,D,20240503,000000,44.1,45.15,42.7,44.45,1574.0285730026,0
+HTOO.US,D,20240506,000000,46.2,46.9,45.15,45.85,852.3714294238,0
+HTOO.US,D,20240507,000000,45.15,46.55,43.7535,45.15,884.9714294564,0
+HTOO.US,D,20240508,000000,45.15,45.5,42.7805,45.15,1054.8285724834,0
+HTOO.US,D,20240509,000000,45.15,45.15,42.7,44.45,1203.9428583468,0
+HTOO.US,D,20240510,000000,43.75,44.8,40.25,40.6,2411.6000024116,0
+HTOO.US,D,20240513,000000,42.7,44.1,40.25,42.35,3605.428575034,0
+HTOO.US,D,20240514,000000,42.7,47.95,42.7,45.5,7660.3714362318005,0
+HTOO.US,D,20240515,000000,45.5,45.85,42.35,43.4,5189.8285766184,0
+HTOO.US,D,20240516,000000,44.1,44.1,41.65,42.7,2545.6000025456,0
+HTOO.US,D,20240517,000000,42.35,43.05,39.55,40.95,5427.6571482848,0
+HTOO.US,D,20240520,000000,40.95,42.0245,39.55,40.6,2545.6000025456,0
+HTOO.US,D,20240521,000000,40.25,41.65,40.25,40.95,1441.0857157268001,0
+HTOO.US,D,20240522,000000,40.95,42,40.061,42,3227.7428603706,0
+HTOO.US,D,20240523,000000,42,42.7,40.95,41.65,1431.0571442882,0
+HTOO.US,D,20240524,000000,40.95,42.7,40.6,41.3,1541.1714301126,0
+HTOO.US,D,20240528,000000,41.65,41.8705,39.2,40.075,1537.3714301088,0
+HTOO.US,D,20240529,000000,39.55,40.25,38.5,39.9,1363.5428585064,0
+HTOO.US,D,20240530,000000,39.2,42.6965,38.85,40.25,2531.000002531,0
+HTOO.US,D,20240531,000000,42.7,43.05,40.95,43.0465,2862.0571457192,0
+HTOO.US,D,20240603,000000,43.75,47.6,43.4,46.55,2958.1142886724,0
+HTOO.US,D,20240604,000000,47.25,47.551,42.7,42.7,3943.2571468004003,0
+HTOO.US,D,20240605,000000,44.45,44.8,39.55,40.6,6387.2571492444,0
+HTOO.US,D,20240606,000000,39.55,42.7,39.2,39.55,5176.1714337476005,0
+HTOO.US,D,20240607,000000,39.55,41.3,39.2,40.775,4589.0857188748005,0
+HTOO.US,D,20240610,000000,42,42.308,39.2,39.9,2475.2285739038,0
+HTOO.US,D,20240611,000000,39.55,39.55,37.45,39.2,2208.1142879224,0
+HTOO.US,D,20240612,000000,39.2,39.2,36.4,38.388,2291.7714308632,0
+HTOO.US,D,20240613,000000,37.8,38.15,37.1,37.45,1654.5428587974,0
+HTOO.US,D,20240614,000000,37.45,38.5,35,35.35,3444.8285748734,0
+HTOO.US,D,20240617,000000,35,37.45,33.25,35.7,3617.3714321888,0
+HTOO.US,D,20240618,000000,35,35.35,32.8685,34.6465,1956.9428590998,0
+HTOO.US,D,20240620,000000,33.95,33.95,32.9,32.963,3271.3142889856,0
+HTOO.US,D,20240621,000000,34.615,34.776,32.9,33.026,1166.8857154526,0
+HTOO.US,D,20240624,000000,33.6,33.6,31.808,32.627,1802.8285732314,0
+HTOO.US,D,20240625,000000,33.25,33.593,32.543,32.6585,1938.4857162242001,0
+HTOO.US,D,20240626,000000,32.69,32.8965,29.75,30.1,3932.2571467894,0
+HTOO.US,D,20240627,000000,30.135,30.7965,28.35,29.75,2072.8000020728,0
+HTOO.US,D,20240628,000000,31.85,32.305,29.4385,30.87,1993.6000019936,0
+HTOO.US,D,20240701,000000,30.87,30.87,28,28.602,1407.6000014076,0
+HTOO.US,D,20240702,000000,28.7,29.75,28.35,29.022,2237.9428593808,0
+HTOO.US,D,20240703,000000,28.7,29.75,28.2712,29.225,1676.2285731048,0
+HTOO.US,D,20240705,000000,29.05,29.05,28.7,28.7,2118.7428592616,0
+HTOO.US,D,20240708,000000,29.05,30.8,28,29.6065,4918.7428620616,0
+HTOO.US,D,20240709,000000,29.75,30.3555,29.05,30.065,2283.714287998,0
+HTOO.US,D,20240710,000000,30.065,30.1385,28.7035,29.575,2835.8857171216,0
+HTOO.US,D,20240711,000000,29.4,30.45,28.791,29.12,5133.285719419,0
+HTOO.US,D,20240712,000000,29.687,32.5465,29.0395,32.375,3253.3714318248,0
+HTOO.US,D,20240715,000000,32.55,33.25,31.08,33.2325,4910.2571477674,0
+HTOO.US,D,20240716,000000,33.6,34.65,32.55,34.1372,4333.714290048,0
+HTOO.US,D,20240717,000000,33.95,35.7,32.025,32.375,4212.000004212,0
+HTOO.US,D,20240718,000000,32.844,34.8635,32.0495,32.452,2103.6571449608,0
+HTOO.US,D,20240719,000000,31.85,33.95,30.8,32.067,745.9714293174001,0
+HTOO.US,D,20240722,000000,31.5,32.7232,30.7125,30.8,959.285715245,0
+HTOO.US,D,20240723,000000,31.15,32.2,29.75,30.8,2588.9142883032,0
+HTOO.US,D,20240724,000000,30.31,30.8,30.31,30.8,1687.6000016876,0
+HTOO.US,D,20240725,000000,30.45,30.625,30.1035,30.4535,1359.0285727876,0
+HTOO.US,D,20240726,000000,30.1315,30.8,28,29.8865,2122.8000021228,0
+HTOO.US,D,20240729,000000,29.3965,29.3965,28.28,28.7,1390.0571442472,0
+HTOO.US,D,20240730,000000,28.7,29.4,28.007,28.7875,655.3142863696,0
+HTOO.US,D,20240731,000000,28.8295,29.3755,28.1645,28.6965,964.714286679,0
+HTOO.US,D,20240801,000000,29.4,29.4,27.4575,28.35,1515.3142872296,0
+HTOO.US,D,20240802,000000,28.1715,28.7,24.85,27.3,2780.9428599238,0
+HTOO.US,D,20240805,000000,26.25,26.5825,24.5,25.585,1783.6571446408,0
+HTOO.US,D,20240806,000000,25.55,26.2465,25.2381,25.375,932.85714379,0
+HTOO.US,D,20240807,000000,25.55,27.65,24.5,25.9,2126.428573555,0
+HTOO.US,D,20240808,000000,25.2035,26.95,24.1535,24.913,1533.142858676,0
+HTOO.US,D,20240809,000000,25.2,25.8965,24.15,24.15,1331.8000013318,0
+HTOO.US,D,20240812,000000,24.15,25.2,23.8,24.4965,1336.3428584792,0
+HTOO.US,D,20240813,000000,24.85,25.5465,23.8,24.5,2017.1142877314,0
+HTOO.US,D,20240814,000000,24.6855,25.543,24.36,24.43,1886.428573315,0
+HTOO.US,D,20240815,000000,24.395,25.2,23.2925,23.4535,2202.6571450598,0
+HTOO.US,D,20240816,000000,23.45,23.7965,21.875,23.1,2569.6000025696,0
+HTOO.US,D,20240819,000000,23.128,23.5888,22.134,23.0055,2897.857145755,0
+HTOO.US,D,20240820,000000,22.75,23.5585,22.05,22.554,1634.6285730632,0
+HTOO.US,D,20240821,000000,22.54,23.1507,21.875,23.0335,2912.714288627,0
+HTOO.US,D,20240822,000000,22.344,23.4465,21.7,22.435,2281.5142879958003,0
+HTOO.US,D,20240823,000000,22.75,22.75,21.6335,22.107,2780.0857170658,0
+HTOO.US,D,20240826,000000,21.791,22.7255,21.7,22.316,2223.9142879382002,0
+HTOO.US,D,20240827,000000,21.882,22.645,21.35,22.645,3588.9714321604,0
+HTOO.US,D,20240828,000000,22.4,22.6275,21,21.189,2030.4571448876,0
+HTOO.US,D,20240829,000000,21.035,21.189,19.817,20.468,8332.571436904,0
+HTOO.US,D,20240830,000000,20.3,20.6675,19.838,19.9675,1675.1142873894,0
+HTOO.US,D,20240903,000000,21,22.05,20.3,22.05,2445.2000024452,0
+HTOO.US,D,20240904,000000,21.3885,22.9775,20.65,22.9775,2231.8000022318,0
+HTOO.US,D,20240905,000000,23.8,23.975,22.085,23.065,2101.9142878162,0
+HTOO.US,D,20240906,000000,22.435,23.072,20.65,21.315,1219.857144077,0
+HTOO.US,D,20240909,000000,21.035,22.7465,21,22.0087,479.8285719084,0
+HTOO.US,D,20240910,000000,23.45,23.45,21.35,21.3535,1024.7428581676,0
+HTOO.US,D,20240911,000000,21.7,22.715,21.3395,22.3615,1277.428572706,0
+HTOO.US,D,20240912,000000,24.5,24.5,20.3,21,9686.5428668294,0
+HTOO.US,D,20240913,000000,20.93,21,20.37,20.4575,2468.3428596112,0
+HTOO.US,D,20240916,000000,20.65,21.35,19.25,20.1355,4899.9714334714,0
+HTOO.US,D,20240917,000000,19.6,20.65,18.5465,20.6115,4183.5142898978,0
+HTOO.US,D,20240918,000000,20.58,20.58,18.55,19.25,3820.7714323922,0
+HTOO.US,D,20240919,000000,20.09,20.7375,19.425,19.9465,1757.7428589006001,0
+HTOO.US,D,20240920,000000,19.425,20.153,18.55,18.767,2561.0571454182,0
+HTOO.US,D,20240923,000000,18.6445,18.7775,18.0355,18.2175,4380.8857186666,0
+HTOO.US,D,20240924,000000,18.235,19.565,18.2,19.25,2811.2571456684,0
+HTOO.US,D,20240925,000000,19.25,19.25,18.0495,18.1965,4013.857146871,0
+HTOO.US,D,20240926,000000,18.2,18.809,17.535,17.64,5252.285719538,0
+HTOO.US,D,20240927,000000,18.55,18.8475,16.66,18.6419,8257.8285796864,0
+HTOO.US,D,20240930,000000,18.5465,19.075,17.0415,17.955,7775.2000077752,0
+HTOO.US,D,20241001,000000,18.445,18.6375,16.443,17.6365,6754.6285781832,0
+HTOO.US,D,20241002,000000,17.185,17.185,16.1385,16.45,4163.2571470204,0
+HTOO.US,D,20241003,000000,17.1465,19.6,17.0555,18.8965,6717.7714352892,0
+HTOO.US,D,20241004,000000,18.8965,19.2361,16.8,19.075,2765.285717051,0
+HTOO.US,D,20241007,000000,18.55,19.6,17.745,19.6,4824.6000048246,0
+HTOO.US,D,20241008,000000,19.6,19.6,17.5,18.41,4279.5142899938,0
+HTOO.US,D,20241009,000000,17.815,19.257,17.815,18.725,1689.714287404,0
+HTOO.US,D,20241010,000000,17.745,18.55,17.5,18.27,1260.1142869744,0
+HTOO.US,D,20241011,000000,17.85,18.41,17.514,18.06,2947.5428600904,0
+HTOO.US,D,20241014,000000,18.025,19.5475,17.85,18.9,2825.2571456824,0
+HTOO.US,D,20241015,000000,18.9,19.6,18.102,18.305,1992.85714485,0
+HTOO.US,D,20241016,000000,18.445,21,18.445,20.3,2630.0857169158,0
+HTOO.US,D,20241017,000000,21.35,30.45,19.6,27.615,55767.0571986242,0
+HTOO.US,D,20241018,000000,29.9985,30.1,22.862,25.865,20305.9428774488,0
+HTOO.US,D,20241021,000000,25.2,25.48,21.5775,23.996,5369.1142910834005,0
+HTOO.US,D,20241022,000000,24.5,26.705,23.996,24.815,5476.4571483336,0
+HTOO.US,D,20241023,000000,24.3425,24.395,21.7,22.5015,3351.42857478,0
+HTOO.US,D,20241024,000000,23.1,23.1,19.95,20.9265,6082.9714346544,0
+HTOO.US,D,20241025,000000,21,21,19.9605,20.755,4972.428576401,0
+HTOO.US,D,20241028,000000,20.65,24.1465,19.95,23.485,6543.8285779724,0
+HTOO.US,D,20241029,000000,24.115,24.115,22.4,22.925,1128.5428582714,0
+HTOO.US,D,20241030,000000,23.1,23.8506,21,22.4,1731.5142874458,0
+HTOO.US,D,20241031,000000,21.7,22.7745,20.286,22.4,2304.7428594476,0
+HTOO.US,D,20241101,000000,21.728,23.2715,21.707,21.7555,3209.6571460668,0
+HTOO.US,D,20241104,000000,22.26,22.407,21.14,22.0115,2160.1142878744,0
+HTOO.US,D,20241105,000000,22.05,22.7465,21.0595,21.217,2644.8285740734,0
+HTOO.US,D,20241106,000000,20.65,22.4,19.25,20.72,6528.7428636716,0
+HTOO.US,D,20241107,000000,20.3,20.615,18.9,19.334,5900.9714344724,0
+HTOO.US,D,20241108,000000,18.753,19.2465,18.2,18.515,2663.0285740916,0
+HTOO.US,D,20241111,000000,18.2,19.0785,17.85,18.8405,5389.5142911038,0
+HTOO.US,D,20241112,000000,18.277,21.287,18.2064,21.2625,6123.2000061232,0
+HTOO.US,D,20241113,000000,19.033,19.733,11.2,13.195,35097.828606526404,0
+HTOO.US,D,20241114,000000,13.195,28.35,12.6,17.724,172438.4001724384,0
+HTOO.US,D,20241115,000000,15.61,15.792,12.6105,13.125,23025.1143087394,0
+HTOO.US,D,20241118,000000,12.95,13.3,10.85,11.83,16167.4857304532,0
+HTOO.US,D,20241119,000000,12.6,12.943,10.5,11.83,18459.5428756024,0
+HTOO.US,D,20241120,000000,11.55,12.0855,10.675,11.025,8349.9714369214,0
+HTOO.US,D,20241121,000000,10.99,11.2,9.8875,10.29,14425.2000144252,0
+HTOO.US,D,20241122,000000,10.675,11.1965,10.15,11.13,13436.2285848648,0
+HTOO.US,D,20241125,000000,11.2455,11.2455,10.241,10.815,11210.9142969252,0
+HTOO.US,D,20241126,000000,10.857,11.2,10.5875,10.955,12896.5428700394,0
+HTOO.US,D,20241127,000000,11.55,12.005,10.5,10.822,24849.2285962778,0
+HTOO.US,D,20241129,000000,10.85,11.55,10.325,11.445,10640.7714392122,0
+HTOO.US,D,20241202,000000,12.18,12.215,10.99,11.8825,14455.857157313,0
+HTOO.US,D,20241203,000000,11.9035,12.25,10.9445,11.13,567152.0862814378,0
+HTOO.US,D,20241204,000000,14.7,26.187,12.6945,18.2,7993605.950850749,0
+HTOO.US,D,20241205,000000,15.2355,17.948,14.7105,16.73,154046.5430111894,0
+HTOO.US,D,20241206,000000,16.205,21.875,16.205,19.67,241291.7716698632,0
+HTOO.US,D,20241209,000000,19.67,19.67,16.45,17.381,49331.6286207602,0
+HTOO.US,D,20241210,000000,17.395,21,16.45,20.3385,42011.6571848688,0
+HTOO.US,D,20241211,000000,19.6,19.8604,17.5,18.305,27096.2000270962,0
+HTOO.US,D,20241212,000000,18.6935,18.697,15.785,16.8,34195.142891338,0
+HTOO.US,D,20241213,000000,17.115,17.115,14.7,15.855,23132.6571659898,0
+HTOO.US,D,20241216,000000,15.4,19.614,15.4,16.3975,44788.8286162174,0
+HTOO.US,D,20241217,000000,16.8,20.65,16.8,18.935,35136.9143208512,0
+HTOO.US,D,20241218,000000,19.705,19.705,16.8245,17.087,23188.3143089026,0
+HTOO.US,D,20241219,000000,16.8,18.2,16.1,16.926,13187.1142989014,0
+HTOO.US,D,20241220,000000,16.2855,17.15,15.232,16.7335,8719.3142944336,0
+HTOO.US,D,20241223,000000,16.8,20.65,16.3905,19.95,40638.2000406382,0
+HTOO.US,D,20241224,000000,19.019,22.75,18.613,21.763,24979.571453551,0
+HTOO.US,D,20241226,000000,21,21.35,17.5,19.88,20418.4571632756,0
+HTOO.US,D,20241227,000000,19.6,19.88,18.2,19.2955,12893.8285843224,0
+HTOO.US,D,20241230,000000,18.55,19.25,17.9445,18.641,11778.5428689214,0
+HTOO.US,D,20241231,000000,18.55,23.1,18.3785,19.7015,37803.714323518,0
+HTOO.US,D,20250102,000000,20.2475,25.55,20.055,24.815,41440.4000414404,0
+HTOO.US,D,20250103,000000,24.15,28.3465,22.7535,25.375,54423.7714829952,0
+HTOO.US,D,20250106,000000,25.6375,26.95,22.4,23.765,22973.142880116,0
+HTOO.US,D,20250107,000000,23.1,24.633,21.0455,21.7175,18470.3714470418,0
+HTOO.US,D,20250108,000000,22.4,22.4,18.55,19.565,14376.485728662201,0
+HTOO.US,D,20250110,000000,19.075,22.75,19.075,21.945,10877.6571537348,0
+HTOO.US,D,20250113,000000,21,21.357,18.655,18.9,8879.0857231648,0
+HTOO.US,D,20250114,000000,20.3,20.3,17.85,18.7005,5839.0285772676,0
+HTOO.US,D,20250115,000000,18.1405,19.25,17.675,18.452,5150.00000515,0
+HTOO.US,D,20250116,000000,18.5465,19.3655,17.85,19.0155,7901.6857221874,0
+HTOO.US,D,20250117,000000,19.25,19.25,17.5385,18.655,5229.6571480868,0
+HTOO.US,D,20250121,000000,18.27,19.0392,16.604,17.465,10807.8857250936,0
+HTOO.US,D,20250122,000000,17.85,18.2,17.5,18.2,3266.714288981,0
+HTOO.US,D,20250123,000000,18.2,18.9035,17.8465,18.55,3991.0285754196,0
+HTOO.US,D,20250124,000000,18.9,18.977,17.22,17.6575,9478.4571523356,0
+HTOO.US,D,20250127,000000,17.64,17.6575,14,15.295,18626.6000186266,0
+HTOO.US,D,20250128,000000,16.45,16.8,14.77,15.505,6589.714292304,0
+HTOO.US,D,20250129,000000,15.4,15.7465,14.7,15.68,3005.857145863,0
+HTOO.US,D,20250130,000000,15.05,16.45,14.525,14.686,3338.9714319104,0
+HTOO.US,D,20250131,000000,16.45,18.27,15.4,17.43,14458.857157316,0
+HTOO.US,D,20250203,000000,17.36,17.5,15.225,15.9355,4410.0571472672,0
+HTOO.US,D,20250204,000000,15.995,16.6215,15.4,15.9635,5025.857147883,0
+HTOO.US,D,20250205,000000,16.2575,17.5,15.3125,17.5,8670.1142943844,0
+HTOO.US,D,20250206,000000,17.5,18.725,16.4535,18.13,15587.857158445,0
+HTOO.US,D,20250207,000000,18.445,19.18,17.5,18.228,6139.142863282,0
+HTOO.US,D,20250210,000000,17.5,18.4835,16.625,16.6285,4695.1714332666,0
+HTOO.US,D,20250211,000000,16.8,17.1465,15.9355,16.744,4484.2571473414,0
+HTOO.US,D,20250212,000000,16.345,17.4545,15.9355,16.212,2253.8000022538,0
+HTOO.US,D,20250213,000000,16.45,16.765,15.0675,15.519,6808.7428639516,0
+HTOO.US,D,20250214,000000,15.575,15.575,14.385,15.001,9069.5142947838,0
+HTOO.US,D,20250218,000000,14.042,15.75,14.042,15.2565,12049.9428691928,0
+HTOO.US,D,20250219,000000,15.2565,16.1,15.05,15.12,2925.0285743536,0
+HTOO.US,D,20250220,000000,14.735,15.1165,14.35,14.3535,3720.6285751492,0
+HTOO.US,D,20250221,000000,14.371,15.0465,13.377,14.168,6935.0571497922,0
+HTOO.US,D,20250224,000000,14.3395,14.6895,13.65,13.657,4710.0857189958,0
+HTOO.US,D,20250225,000000,13.44,14.196,12.4495,13.293,5818.57143439,0
+HTOO.US,D,20250226,000000,13.2965,14.3325,12.9535,14.3325,6009.1142917234,0
+HTOO.US,D,20250227,000000,13.916,14.805,13.797,13.9755,3065.9714316374,0
+HTOO.US,D,20250228,000000,14.28,14.3947,13.6185,13.685,3404.8571462620002,0
+HTOO.US,D,20250303,000000,14.1995,14.2765,12.3305,12.334,3544.5142892588,0
+HTOO.US,D,20250304,000000,12.775,13.377,11.2,12.6105,6279.0571491362,0
+HTOO.US,D,20250305,000000,12.635,13.44,12.6105,12.614,2059.2285734878,0
+HTOO.US,D,20250306,000000,12.635,13.2965,12.46,12.6,2413.571430985,0
+HTOO.US,D,20250307,000000,12.6,13.3,12.6,13.2965,919.2285723478,0
+HTOO.US,D,20250310,000000,12.6,13.3,12.257,12.3375,2086.4571449436,0
+HTOO.US,D,20250311,000000,12.075,12.9115,12.0645,12.467,1598.8000015988,0
+HTOO.US,D,20250312,000000,13.188,13.65,12.2815,12.6035,1866.6571447238,0
+HTOO.US,D,20250313,000000,13.265,13.265,10.9655,11.5517,4308.57143288,0
+HTOO.US,D,20250314,000000,11.655,12.25,11.655,11.7215,1612.5428587554,0
+HTOO.US,D,20250317,000000,11.9875,12.53,10.9655,11.0915,5173.857148031,0
+HTOO.US,D,20250318,000000,11.55,11.55,10.8535,10.9865,4601.8857188876,0
+HTOO.US,D,20250319,000000,11.55,11.55,10.3145,10.5245,5988.142863131,0
+HTOO.US,D,20250320,000000,10.815,11.2,9.8,10.1255,6851.9714354234,0
+HTOO.US,D,20250321,000000,10.08,10.465,9.1035,9.5515,9167.028580595601,0
+HTOO.US,D,20250324,000000,10.15,10.3215,9.9085,10.0765,5549.9142912642,0
+HTOO.US,D,20250325,000000,10.15,10.5,9.24,9.3625,8463.3142941776,0
+HTOO.US,D,20250326,000000,9.45,9.8,9.03,9.0405,5891.6285773202,0
+HTOO.US,D,20250327,000000,9.233,9.7265,9.02303,9.24,2140.1714307116,0
+HTOO.US,D,20250328,000000,9.1,9.856,9.1,9.485,3166.857146024,0
+HTOO.US,D,20250331,000000,9.786,9.786,8.6065,9.072,6669.8000066698005,0
+HTOO.US,D,20250401,000000,9.45,9.45,9.009,9.3275,1612.7714301842,0
+HTOO.US,D,20250402,000000,9.31,9.6915,8.855,8.932,1523.3142872376,0
+HTOO.US,D,20250403,000000,8.89,9.415,8.5785,9.415,3819.1714323906,0
+HTOO.US,D,20250404,000000,9.415,9.415,8.5085,8.97746,8487.1142942014,0
+HTOO.US,D,20250407,000000,8.4,9.1,8.05,8.75,8532.0857228178,0
+HTOO.US,D,20250408,000000,8.372,9.1,8.05,8.05,5325.0571481822,0
+HTOO.US,D,20250409,000000,8.0885,9.03,7.175,8.008,66513.6000665136,0
+HTOO.US,D,20250410,000000,8.2985,8.4,7.7,7.8715,7599.7428647426,0
+HTOO.US,D,20250411,000000,7.8715,8.6765,7.42,8.54,4112.8000041128,0
+HTOO.US,D,20250414,000000,8.75,9.1,8.0885,8.365,4358.1142900724,0
+HTOO.US,D,20250415,000000,8.575,8.6205,8.1305,8.6205,2499.1714310706,0
+HTOO.US,D,20250416,000000,8.7535,8.7535,7.7,7.91,3945.2571468024003,0
+HTOO.US,D,20250417,000000,8.33,8.33,7.8085,8.1725,2482.1428596250003,0
+HTOO.US,D,20250421,000000,8.4,8.75,7.84,8.19,3165.6000031656,0
+HTOO.US,D,20250422,000000,8.309,8.75,8.015,8.4,2349.8857166356,0
+HTOO.US,D,20250423,000000,8.925,9.03,8.4,8.47,2788.000002788,0
+HTOO.US,D,20250424,000000,8.729,9.03,8.099,8.365,2526.9714310984,0
+HTOO.US,D,20250425,000000,8.54,9.009,8.05,8.4735,2452.0285738806,0
+HTOO.US,D,20250428,000000,8.82,9.345,8.5365,8.8515,13193.2285846218,0
+HTOO.US,D,20250429,000000,9.065,9.086,8.5855,8.89,2885.571431457,0
+HTOO.US,D,20250430,000000,8.925,10.465,8.4035,10.465,5272.6285767012005,0
+HTOO.US,D,20250501,000000,10.7765,10.7765,9.4815,9.8105,3417.8857177036,0
+HTOO.US,D,20250502,000000,10.255,10.255,9.387,9.7615,2085.571430657,0
+HTOO.US,D,20250505,000000,10.36,10.402,9.3765,9.9015,1924.0285733526,0
+HTOO.US,D,20250506,000000,9.9015,10.0555,9.23083,9.9715,2107.2571449644,0
+HTOO.US,D,20250507,000000,10.052,10.0625,9.1875,9.555,1615.7428587586,0
+HTOO.US,D,20250508,000000,9.5935,9.793,9.1035,9.45,1473.0571443302001,0
+HTOO.US,D,20250509,000000,9.506,9.7965,9.31,9.541,1558.9142872732,0
+HTOO.US,D,20250512,000000,10.15,10.815,9.8,10.7625,4660.7428618036,0
+HTOO.US,D,20250513,000000,11.55,11.55,10.36,10.465,2894.0571457512,0
+HTOO.US,D,20250514,000000,10.43,10.85,9.8035,10.8496,3103.714288818,0
+HTOO.US,D,20250515,000000,11.095,11.2924,10.1605,10.5035,1904.0571447612,0
+HTOO.US,D,20250516,000000,11.165,11.165,10.5,10.7275,1499.0571443562,0
+HTOO.US,D,20250519,000000,10.5,11.445,10.325,11.4135,2936.0857172218,0
+HTOO.US,D,20250520,000000,11.725,12.25,10.815,11.2665,4958.428576387,0
+HTOO.US,D,20250521,000000,11.403,12.25,10.521,11.606,3145.142860288,0
+HTOO.US,D,20250522,000000,11.515,11.515,10.7695,11.2,10128.5142958428,0
+HTOO.US,D,20250523,000000,11.2,11.5465,10.5,10.85,4012.714289727,0
+HTOO.US,D,20250527,000000,11.396,13.615,9.1315,10.22,72530.142929673,0
+HTOO.US,D,20250528,000000,10.2375,10.6715,9.45,9.835,4907.8285763364,0
+HTOO.US,D,20250529,000000,11.165,11.2,10.15,10.5,10922.5142966368,0
+HTOO.US,D,20250530,000000,10.5,10.8465,10.2235,10.612,3317.9428604608,0
+HTOO.US,D,20250602,000000,10.85,10.85,10.5,10.6715,3730.7714323022,0
+HTOO.US,D,20250603,000000,10.78,10.85,10.3985,10.5,2911.4857171972,0
+HTOO.US,D,20250604,000000,10.6925,10.78,10.1535,10.2697,1682.2571445394,0
+HTOO.US,D,20250605,000000,10.43,10.465,10.164,10.3285,2443.0571453002,0
+HTOO.US,D,20250606,000000,10.85,10.85,9.877,10.29,2512.6000025126,0
+HTOO.US,D,20250609,000000,10.85,10.85,10.3075,10.535,6531.714292246,0
+HTOO.US,D,20250610,000000,10.556,11.1965,10.5003,10.885,7289.4571501466,0
+HTOO.US,D,20250611,000000,11.165,11.2,10.675,10.878,3657.9714322294,0
+HTOO.US,D,20250612,000000,11.025,11.025,10.5805,10.759,3710.4285751390003,0
+HTOO.US,D,20250613,000000,10.5,10.675,9.8,10.15,15752.8285871814,0
+HTOO.US,D,20250616,000000,10.465,10.549,10.1815,10.185,3093.6000030936,0
+HTOO.US,D,20250617,000000,10.22,10.22,9.8,9.8455,5270.8857195566,0
+HTOO.US,D,20250618,000000,9.7545,9.9715,9.4745,9.82796,5927.2000059272,0
+HTOO.US,D,20250620,000000,9.534,9.975,7.707,8.3685,37589.9714661614,0
+HTOO.US,D,20250623,000000,8.204,8.7745,7.0525,7.77,22253.714307968,0
+HTOO.US,D,20250624,000000,7.7,8.0815,6.664,7.2835,114733.714400448,0
+HTOO.US,D,20250625,000000,7,7.28,6.804,6.804,19319.5428764624,0
+HTOO.US,D,20250626,000000,7,8.19,6.58,6.7375,64696.200064696204,0
+HTOO.US,D,20250627,000000,6.7165,7,6.58,6.972,10464.571439036,0
+HTOO.US,D,20250630,000000,7,7.2205,6.72,7,9179.971437751401,0
+HTOO.US,D,20250701,000000,7,8.19,6.9125,7.308,75202.0286466306,0
+HTOO.US,D,20250702,000000,7.175,7.525,7,7,25353.9143110682,0
+HTOO.US,D,20250703,000000,7,7.07,6.902,7,8785.571437357,0
+HTOO.US,D,20250707,000000,5.9185,6.748,5.677,6.587,710646.9721392184,0
+HTOO.US,D,20250708,000000,6.587,6.587,6.09,6.398,29959.571458531,0
+HTOO.US,D,20250709,000000,6.083,6.65,5.95,6.384,15369.742872512601,0
+HTOO.US,D,20250710,000000,5.95,5.95,5.425,5.6035,73867.000073867,0
+HTOO.US,D,20250711,000000,5.6,5.9535,5.39,5.684,35004.5143207188,0
+HTOO.US,D,20250714,000000,3.41,4.4947,3.41,3.96,610599,0
+HTOO.US,D,20250715,000000,4.02,5.75,4.0101,5.25,535022,0
+HTOO.US,D,20250716,000000,4.81,5.0899,4.55,4.725,155861,0
+HTOO.US,D,20250717,000000,4.81,4.95,4.51,4.67,108149,0
+HTOO.US,D,20250718,000000,4.54,4.67,4.2,4.25,46266,0
+HTOO.US,D,20250721,000000,4.31,4.5152,4.1101,4.28,31379,0
+HTOO.US,D,20250722,000000,9.81,12.63,6.44,6.71,30119548,0
+HTOO.US,D,20250723,000000,6.43,6.7,6,6.25,926325,0
+HTOO.US,D,20250724,000000,5.8,5.81,4.6001,4.73,655570,0
+HTOO.US,D,20250725,000000,6.75,8.55,6.01,6.99,19399308,0
+HTOO.US,D,20250728,000000,6.35,6.86,5.9201,5.98,505215,0
+HTOO.US,D,20250729,000000,5.76,6.5,5.76,6.13,199859,0
+HTOO.US,D,20250730,000000,5.93,6.35,5.8,5.86,123468,0
+HTOO.US,D,20250731,000000,5.66,6,5.23,5.41,174195,0
+HTOO.US,D,20250801,000000,5.36,5.665,5.0101,5.33,164293,0
+HTOO.US,D,20250804,000000,5.07,5.24,5,5.18,54398,0
+HTOO.US,D,20250805,000000,5.08,5.2,4.85,4.94,75774,0
+HTOO.US,D,20250806,000000,4.8,4.9,4.55,4.64,86754,0
+HTOO.US,D,20250807,000000,4.55,4.8,4.5,4.52,52224,0
+HTOO.US,D,20250808,000000,4.5,4.74,4.12,4.25,80505,0
+HTOO.US,D,20250811,000000,4.21,4.46,4.175,4.38,152041,0
+HTOO.US,D,20250812,000000,4.27,4.56,4.25,4.41,40440,0
+HTOO.US,D,20250813,000000,4.45,4.6,4.32,4.53,60320,0
+HTOO.US,D,20250814,000000,4.44,4.6,4.27,4.5,29640,0
+HTOO.US,D,20250815,000000,4.4,4.48,4.306685,4.46,43442,0
+HTOO.US,D,20250818,000000,4.37,4.5,4.3,4.49,18063,0
+HTOO.US,D,20250819,000000,4.3797,4.47,4.26,4.32,150981,0
+HTOO.US,D,20250820,000000,4.25,4.4799,4.21,4.265,15995,0
+HTOO.US,D,20250821,000000,4.15,4.2498,4.12,4.24,28558,0
+HTOO.US,D,20250822,000000,4.16,4.2334,3.8801,4.185,27929,0
+HTOO.US,D,20250825,000000,4.11,4.1687,4.0791,4.09,17715,0
+HTOO.US,D,20250826,000000,4.03,4.115,3.6591,3.81,57285,0
+HTOO.US,D,20250827,000000,3.9,4.1798,3.81,4.04,63962,0
+HTOO.US,D,20250828,000000,4.11,4.27,4.04,4.0555,41380,0
+HTOO.US,D,20250829,000000,4.18,4.2052,4.03,4.1,19433,0
+HTOO.US,D,20250902,000000,4.1,4.1,3.88,3.95,57717,0
+HTOO.US,D,20250903,000000,4,4.0015,3.8,3.8,26876,0
+HTOO.US,D,20250904,000000,3.9,4.05,3.81,4.0141,43976,0
+HTOO.US,D,20250905,000000,4.07,4.1,3.93,4,13817,0
+HTOO.US,D,20250908,000000,3.98,4.17,3.92,4.0114,60933,0
+HTOO.US,D,20250909,000000,4.02,4.2891,3.9302,4.2397,64110,0
+HTOO.US,D,20250910,000000,4.2,4.29,4.1,4.12,1265394,0
+HTOO.US,D,20250911,000000,4.31,4.31,3.93,4.17,440930,0
+HTOO.US,D,20250912,000000,4,4.165,4,4.07,71641,0
+HTOO.US,D,20250915,000000,4.27,4.45,4.05,4.28,1499194,0
+HTOO.US,D,20250916,000000,4.3,4.3,4.04,4.16,130457,0
+HTOO.US,D,20250917,000000,4.15,4.8,3.95,4.5,306678,0
+HTOO.US,D,20250918,000000,4.66,4.74,4.23,4.74,233845,0
+HTOO.US,D,20250919,000000,4.74,4.96,4.55,4.59,113518,0
+HTOO.US,D,20250922,000000,4.75,5.35,4.54,5.08,328661,0
+HTOO.US,D,20250923,000000,5.15,5.3491,4.865,4.93,209520,0
+HTOO.US,D,20250924,000000,4.93,5.4989,4.93,5.36,1182785,0
+HTOO.US,D,20250925,000000,5.55,5.7388,4.8,4.95,2139063,0
+HTOO.US,D,20250926,000000,4.57,4.94,4.57,4.62,165529,0
+HTOO.US,D,20250929,000000,4.51,4.74,4.31,4.41,90990,0
+HTOO.US,D,20250930,000000,4.44,4.48,4.3,4.45,62507,0
+HTOO.US,D,20251001,000000,4.49,4.67,4.34,4.62,68545,0
+HTOO.US,D,20251002,000000,4.64,4.7109,4.56,4.58,39029,0
+HTOO.US,D,20251003,000000,4.46,5.2488,4.41,4.81,409462,0
+HTOO.US,D,20251006,000000,5.035,5.4186,5.01,5.25,226531,0
+HTOO.US,D,20251007,000000,5.2,5.21,4.92,5,94899,0
+HTOO.US,D,20251008,000000,5.12,5.12,4.75,4.96,68808,0
+HTOO.US,D,20251009,000000,4.89,4.89,4.68,4.72,65612,0
+HTOO.US,D,20251010,000000,4.78,4.9,4.4513,4.53,103558,0
+HTOO.US,D,20251013,000000,4.54,4.87,4.51,4.75,76141,0
+HTOO.US,D,20251014,000000,4.69,4.95,4.5001,4.9,56396,0
+HTOO.US,D,20251015,000000,5.02,5.2,4.8293,5.05,93846,0
+HTOO.US,D,20251016,000000,5.14,5.195,4.65,4.93,573705,0
+HTOO.US,D,20251017,000000,4.9,5,4.57,4.66,74624,0
+HTOO.US,D,20251020,000000,4.64,4.95,4.63,4.9,45560,0
+HTOO.US,D,20251021,000000,4.7,4.86,4.7,4.77,18479,0
+HTOO.US,D,20251022,000000,4.82,4.84,4.5,4.69,30654,0
+HTOO.US,D,20251023,000000,4.76,4.78,4.57,4.74,42350,0
+HTOO.US,D,20251024,000000,4.79,4.84,4.7,4.84,13125,0
+HTOO.US,D,20251027,000000,4.93,4.94,4.77,4.87,23321,0
+HTOO.US,D,20251028,000000,4.85,4.87,4.72,4.72,12685,0
+HTOO.US,D,20251029,000000,4.75,4.8,4.55,4.58,37798,0
+HTOO.US,D,20251030,000000,4.41,4.505,3.795,4.13,177862,0
+HTOO.US,D,20251031,000000,4.38,4.51,4.01,4.19,72993,0
+HTOO.US,D,20251103,000000,4.16,4.16,3.81,3.82,64751,0
+HTOO.US,D,20251104,000000,3.505,3.7,3.4122,3.57,652606,0
+HTOO.US,D,20251105,000000,3.44,3.7899,3.4,3.66,46868,0
+HTOO.US,D,20251106,000000,3.59,3.92,3.48,3.83,44384,0
+HTOO.US,D,20251107,000000,3.75,3.89,3.602,3.89,31621,0
+HTOO.US,D,20251110,000000,3.9,4.1,3.7914,4.075,46171,0
+HTOO.US,D,20251111,000000,3.93,4.295,3.8401,4.27,25804,0
+HTOO.US,D,20251112,000000,4.2,4.25,4.0428,4.155,21180,0
+HTOO.US,D,20251113,000000,4.04,4.26,3.98,4.15,14152,0
+HTOO.US,D,20251114,000000,4,4,3.703,3.82,35236,0
+HTOO.US,D,20251117,000000,3.77,3.89,3.43,3.43,68820,0
+HTOO.US,D,20251118,000000,3.525,3.67,3.4593,3.52,37132,0
+HTOO.US,D,20251119,000000,3.51,3.64,3.465,3.51,20270,0
+HTOO.US,D,20251120,000000,3.64,3.6992,3.28,3.28,28839,0
+HTOO.US,D,20251121,000000,3.27,3.37,3.11,3.17,37331,0
+HTOO.US,D,20251124,000000,3.11,3.1102,2.92,3.01,33990,0
+HTOO.US,D,20251125,000000,3.02,3.2378,3.02,3.16,32405,0
+HTOO.US,D,20251126,000000,3.11,3.36,3.11,3.315,18553,0
+HTOO.US,D,20251128,000000,3.4,3.62,3.33,3.46,24074,0
+HTOO.US,D,20251201,000000,3.46,3.5,3.2954,3.34,27152,0
+HTOO.US,D,20251202,000000,3.38,3.53,3.38,3.5,6623,0
+HTOO.US,D,20251203,000000,3.83,4.14,3.66,3.91,21035101,0
+HTOO.US,D,20251204,000000,3.645,4.15,3.56,4.15,286523,0
+HTOO.US,D,20251205,000000,3.99,4.218,3.85,4.14,110223,0
+HTOO.US,D,20251208,000000,3.9,4.1,3.9,4.02,37894,0
+HTOO.US,D,20251209,000000,3.98,4.39,3.91,4.29,148871,0
+HTOO.US,D,20251210,000000,4.145,4.26,4.014,4.18,44663,0
+HTOO.US,D,20251211,000000,4.12,4.15,3.88,4.02,27368,0
+HTOO.US,D,20251212,000000,4,4.08,3.92,3.92,49272,0
+HTOO.US,D,20251215,000000,3.93,3.9879,3.76,3.88,73198,0
+HTOO.US,D,20251216,000000,3.86,3.8684,3.57,3.67,26845,0
+HTOO.US,D,20251217,000000,3.66,3.9511,3.66,3.75,63168,0
+HTOO.US,D,20251218,000000,3.82,3.88,3.76,3.83,20410,0
+HTOO.US,D,20251219,000000,3.85,3.98,3.785,3.98,14395,0
+HTOO.US,D,20251222,000000,3.95,4.03,3.89,4.03,20565,0
+HTOO.US,D,20251223,000000,3.98,4.075,3.865,4.01,34669,0
+HTOO.US,D,20251224,000000,4.09,4.09,3.91,4,8404,0
+HTOO.US,D,20251226,000000,3.93,4.016,3.8,3.9128,14708,0
+HTOO.US,D,20251229,000000,3.49,3.97,3.49,3.75,1944860,0
+HTOO.US,D,20251230,000000,3.71,3.75,3.55,3.6,43915,0
+HTOO.US,D,20251231,000000,3.54,3.6317,3.33,3.33,57630,0
+HTOO.US,D,20260102,000000,3.39,3.58,3.32,3.58,14274,0
+HTOO.US,D,20260105,000000,3.61,3.81,3.5881,3.75,20913,0
+HTOO.US,D,20260106,000000,3.8,3.8,3.57,3.78,14222,0
+HTOO.US,D,20260107,000000,3.72,4.06,3.65,3.73,52617,0
+HTOO.US,D,20260108,000000,3.765,4.11,3.6101,4.09,47649,0
+HTOO.US,D,20260109,000000,4.06,4.18,4.0016,4.18,14308,0
+HTOO.US,D,20260112,000000,4.11,4.5429,4.11,4.43,103815,0
+HTOO.US,D,20260113,000000,4.41,4.64,4.08,4.59,49507,0
+HTOO.US,D,20260114,000000,4.52,4.86,4.5,4.84,59124,0
+HTOO.US,D,20260115,000000,4.84,5.04,4.6801,5.04,31959,0
+HTOO.US,D,20260116,000000,5.08,5.08,4.41,4.56,149104,0
+HTOO.US,D,20260120,000000,4.46,4.46,4.29,4.37,13927,0
+HTOO.US,D,20260121,000000,4.29,4.5,4.01,4.47,27169,0
+HTOO.US,D,20260122,000000,4.38,4.53,4.23,4.23,15350,0
+HTOO.US,D,20260123,000000,4.17,4.33,4.17,4.24,9931,0
+HTOO.US,D,20260126,000000,4.19,4.19,3.7001,3.84,40875,0
+HTOO.US,D,20260127,000000,3.885,3.885,3.7,3.77,26348,0
+HTOO.US,D,20260128,000000,3.8,3.8,3.63,3.69,13033,0
+HTOO.US,D,20260129,000000,3.69,3.69,3.425,3.45,39783,0
+HTOO.US,D,20260130,000000,3.55,3.55,3.15,3.41,25714,0
+HTOO.US,D,20260202,000000,3.32,3.435,3.19,3.26,7454,0
+HTOO.US,D,20260203,000000,3.44,3.465,3.18,3.28,13568,0
+HTOO.US,D,20260204,000000,3.29,3.45,3.26,3.39,9722,0
+HTOO.US,D,20260205,000000,3.3,3.36,3.2,3.24,11211,0
+HTOO.US,D,20260206,000000,3.45,3.57,3.3401,3.53,19818,0
+HTOO.US,D,20260209,000000,3.49,3.5,3.4,3.42,11223,0
+HTOO.US,D,20260210,000000,3.47,3.48,3.35,3.44,12592,0
+HTOO.US,D,20260211,000000,3.52,3.52,3.3101,3.4,7611,0
+HTOO.US,D,20260212,000000,3.5,3.5,3.3,3.34,4518,0
+HTOO.US,D,20260213,000000,3.3,3.6399,3.2517,3.5,28692,0
+HTOO.US,D,20260217,000000,3.5,3.5,3.42,3.5,10396,0
+HTOO.US,D,20260218,000000,3.65,3.7119,3.2,3.41,227718,0
diff --git a/daily/us/nasdaq stocks/1/hwc.us.txt b/daily/us/nasdaq stocks/1/hwc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14aeb5db411866823242f2c117a2757a10d5e045
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hwc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HWC.US,D,20050225,000000,22.008,22.6348,22.008,22.6348,69572.443176513,0
+HWC.US,D,20050228,000000,22.6497,22.7176,21.7678,21.7678,257047.38772064,0
+HWC.US,D,20050301,000000,21.76,22.4086,21.76,22.3514,122532.60364811,0
+HWC.US,D,20050302,000000,21.9322,22.9862,21.9322,22.4971,89225.738856089,0
+HWC.US,D,20050303,000000,22.8258,22.8839,22.3514,22.5325,45957.60069165,0
+HWC.US,D,20050304,000000,22.933,23.0393,22.436,22.9951,50517.596091016,0
+HWC.US,D,20050307,000000,22.9862,23.2362,22.7422,22.876,37070.283454962,0
+HWC.US,D,20050308,000000,23.3308,23.3711,22.9469,23.0326,106984.11666137,0
+HWC.US,D,20050309,000000,22.8957,23.1457,22.6555,22.6664,68251.588894166,0
+HWC.US,D,20050310,000000,22.9096,23.1634,22.5552,22.8612,97068.565167966,0
+HWC.US,D,20050311,000000,23.0236,23.0552,22.6822,22.7028,58074.914669556,0
+HWC.US,D,20050314,000000,23.069,23.1378,22.8396,23.069,55419.997562036,0
+HWC.US,D,20050315,000000,22.8258,23.2865,22.7107,22.7914,60950.312838051,0
+HWC.US,D,20050316,000000,22.7914,23.0934,22.7914,22.8957,70380.196372256,0
+HWC.US,D,20050317,000000,23.1221,23.1221,22.7176,22.9046,41181.18839833,0
+HWC.US,D,20050318,000000,23.2284,23.2284,22.7845,23.1064,301382.36972851,0
+HWC.US,D,20050321,000000,23.1064,23.2156,22.9862,23.0393,89757.128694295,0
+HWC.US,D,20050322,000000,23.2156,23.6142,22.9754,23.063,61011.27534339,0
+HWC.US,D,20050323,000000,22.9685,23.1457,22.9143,22.933,82651.948697021,0
+HWC.US,D,20050324,000000,23.1634,23.3956,22.8957,22.8957,62355.498586117,0
+HWC.US,D,20050328,000000,23.1221,23.252,22.8101,22.8258,59126.517886655,0
+HWC.US,D,20050329,000000,22.7176,23.3091,22.6132,22.7343,76724.361094547,0
+HWC.US,D,20050330,000000,22.9617,23.3711,22.9617,23.2087,54146.897242204,0
+HWC.US,D,20050331,000000,23.0236,23.2648,22.6742,23.0748,117976.67241578,0
+HWC.US,D,20050401,000000,23.2579,23.3632,22.5552,22.5926,109062.93809344,0
+HWC.US,D,20050404,000000,22.6605,23.1457,22.2383,22.9617,59786.945027829,0
+HWC.US,D,20050405,000000,23.188,23.3091,22.9046,23.1762,27793.822225859,0
+HWC.US,D,20050406,000000,23.2865,23.5139,23.1634,23.4075,41997.069928119,0
+HWC.US,D,20050407,000000,23.4075,23.6073,23.1004,23.5363,35652.905205828,0
+HWC.US,D,20050408,000000,23.4429,23.4587,22.7343,22.7491,51011.392384263,0
+HWC.US,D,20050411,000000,22.6428,22.7708,22.0877,22.2452,66822.018143963,0
+HWC.US,D,20050412,000000,22.2589,22.7176,21.8397,22.6969,69255.438148749,0
+HWC.US,D,20050413,000000,22.563,22.6281,22.008,22.008,39103.383008022,0
+HWC.US,D,20050414,000000,22.253,22.2589,21.7137,21.7246,68889.663116714,0
+HWC.US,D,20050415,000000,21.7246,21.818,21.2216,21.2294,156874.81498915,0
+HWC.US,D,20050418,000000,21.2363,22.5266,21.2216,21.3387,85060.983699672,0
+HWC.US,D,20050419,000000,21.2294,22.6497,21.2294,21.3465,115694.64263257,0
+HWC.US,D,20050420,000000,21.2767,21.3692,20.5897,20.5897,97395.730613287,0
+HWC.US,D,20050421,000000,21.0365,21.5128,20.4431,21.3338,83728.952958012,0
+HWC.US,D,20050422,000000,21.1576,21.1664,20.0554,20.2728,79620.080098155,0
+HWC.US,D,20050425,000000,20.5976,20.8013,20.4529,20.7935,40673.167520504,0
+HWC.US,D,20050426,000000,20.8446,20.9233,20.26,20.3112,45985.033819052,0
+HWC.US,D,20050427,000000,20.3968,20.8446,20.2068,20.5267,87721.997057724,0
+HWC.US,D,20050428,000000,20.4292,20.7403,20.4194,20.696,246025.36675533,0
+HWC.US,D,20050429,000000,20.696,21.1901,20.696,21.1714,113341.48992649,0
+HWC.US,D,20050502,000000,21.3003,21.9597,21.2658,21.941,83883.391304871,0
+HWC.US,D,20050503,000000,21.941,22.1497,21.3269,21.5622,55189.356083504,0
+HWC.US,D,20050504,000000,21.6192,22.5552,21.6192,22.4557,44553.430985339,0
+HWC.US,D,20050505,000000,22.0749,22.5552,21.947,22.2727,33403.388758814,0
+HWC.US,D,20050506,000000,22.443,22.443,21.7246,22.1497,44667.227661971,0
+HWC.US,D,20050509,000000,22.1221,22.3839,21.9597,22.3839,42762.149370125,0
+HWC.US,D,20050510,000000,22.1497,22.2865,22.1172,22.2589,76988.531951017,0
+HWC.US,D,20050511,000000,22.4213,22.5059,22.1497,22.4086,48436.74257544,0
+HWC.US,D,20050512,000000,22.4086,22.5709,22.0158,22.1852,116145.76517209,0
+HWC.US,D,20050513,000000,22.4834,22.4834,22.0305,22.253,129341.09945274,0
+HWC.US,D,20050516,000000,22.1172,22.8612,22.1172,22.7776,48066.903376384,0
+HWC.US,D,20050517,000000,22.4499,23.063,22.4499,23.063,57299.674809992,0
+HWC.US,D,20050518,000000,23.0748,23.4006,23.069,23.3956,73499.444562108,0
+HWC.US,D,20050519,000000,23.2028,23.3228,23.128,23.1959,46668.829920606,0
+HWC.US,D,20050520,000000,22.9469,23.2579,22.9469,23.2284,94134.236577644,0
+HWC.US,D,20050523,000000,23.128,23.3032,23.0326,23.3032,80467.458922369,0
+HWC.US,D,20050524,000000,22.9951,23.3711,22.9046,23.2648,53962.993684432,0
+HWC.US,D,20050525,000000,23.0934,23.1634,22.7176,22.8957,123266.18579569,0
+HWC.US,D,20050526,000000,23.2215,23.3956,22.9862,23.3956,73846.930842541,0
+HWC.US,D,20050527,000000,23.1831,23.3878,23.1762,23.3228,21000.56704757,0
+HWC.US,D,20050531,000000,23.3505,23.4075,22.8957,22.9754,62942.770720884,0
+HWC.US,D,20050601,000000,23.1831,23.4075,22.8839,23.3878,60876.141789888,0
+HWC.US,D,20050602,000000,23.1221,23.3582,22.9469,23.0807,26674.144211131,0
+HWC.US,D,20050603,000000,23.188,23.2284,22.5984,22.69,65232.928838123,0
+HWC.US,D,20050606,000000,22.6054,22.876,22.3337,22.7914,47647.278131299,0
+HWC.US,D,20050607,000000,22.9617,23.2215,22.9046,22.9046,72557.573854618,0
+HWC.US,D,20050608,000000,23.1693,23.1693,22.5984,22.6742,71706.130863382,0
+HWC.US,D,20050609,000000,22.4557,22.9862,22.436,22.94,45757.440465787,0
+HWC.US,D,20050610,000000,23.0552,23.1762,22.7708,22.7776,16348.11184844,0
+HWC.US,D,20050613,000000,22.6822,22.9046,22.3672,22.5198,56487.857447227,0
+HWC.US,D,20050614,000000,22.7176,23.128,22.5198,23.0748,67698.862179091,0
+HWC.US,D,20050615,000000,23.0748,23.2284,22.6497,23.2087,94780.439134239,0
+HWC.US,D,20050616,000000,23.2156,23.5857,23.0748,23.5363,100100.43376683,0
+HWC.US,D,20050617,000000,23.7136,23.9104,23.4144,23.7815,185819.81252416,0
+HWC.US,D,20050620,000000,23.8415,23.9812,22.8957,23.5935,110272.02778267,0
+HWC.US,D,20050621,000000,23.4144,23.8268,23.4144,23.4144,26217.941462844,0
+HWC.US,D,20050622,000000,23.6142,23.8189,23.188,23.5079,54651.869994764,0
+HWC.US,D,20050623,000000,23.3711,23.7628,22.8839,22.8839,62818.813626694,0
+HWC.US,D,20050624,000000,22.8957,23.4292,22.7845,23.4292,203586.31866349,0
+HWC.US,D,20050627,000000,23.4292,23.4636,23.0552,23.3582,44172.41532697,0
+HWC.US,D,20050628,000000,23.437,24.0571,23.3582,24.0325,122101.80194372,0
+HWC.US,D,20050629,000000,24.0493,24.2333,23.9645,24.2333,100886.85008571,0
+HWC.US,D,20050630,000000,24.309,24.7559,24.2185,24.4241,84614.94136894,0
+HWC.US,D,20050701,000000,24.2815,24.3957,23.6349,24.0256,143145.04274502,0
+HWC.US,D,20050705,000000,23.7707,25.0354,23.7421,24.9813,93921.883850712,0
+HWC.US,D,20050706,000000,24.5935,24.813,23.8779,23.9262,93013.542521159,0
+HWC.US,D,20050707,000000,23.685,24.1566,23.4144,24.1024,48477.384245666,0
+HWC.US,D,20050708,000000,24.1249,24.9183,23.811,24.9034,65694.21179519,0
+HWC.US,D,20050711,000000,24.7766,25.8916,24.7766,25.8651,99069.151384845,0
+HWC.US,D,20050712,000000,25.5452,25.6988,24.873,25.0491,88627.29026201,0
+HWC.US,D,20050713,000000,25.2549,25.2952,24.8444,24.9183,140137.5591483,0
+HWC.US,D,20050714,000000,25.1329,25.2893,24.496,24.496,82207.938449801,0
+HWC.US,D,20050715,000000,24.0758,25.7735,24.0758,25.6988,124743.51050842,0
+HWC.US,D,20050718,000000,25.6731,26.0196,25.5264,25.7372,92316.537876782,0
+HWC.US,D,20050719,000000,26.0196,26.5472,25.8001,26.3897,99398.348913676,0
+HWC.US,D,20050720,000000,26.2697,26.865,26.2697,26.6958,103233.90654126,0
+HWC.US,D,20050721,000000,26.7036,26.8011,26.0157,26.0924,138344.24544957,0
+HWC.US,D,20050722,000000,26.1692,26.3198,25.8365,26.3198,214484.38253461,0
+HWC.US,D,20050725,000000,26.3119,26.8011,26.0924,26.3897,98926.905539054,0
+HWC.US,D,20050726,000000,26.2697,26.6958,26.248,26.5609,112187.26649206,0
+HWC.US,D,20050727,000000,26.4044,26.7213,26.3051,26.5176,123573.0304059,0
+HWC.US,D,20050728,000000,26.3965,26.7863,26.3965,26.7863,138936.59779312,0
+HWC.US,D,20050729,000000,26.8011,26.8394,26.4674,26.6761,72999.552018327,0
+HWC.US,D,20050801,000000,26.5806,26.7784,26.368,26.4753,74010.5135652,0
+HWC.US,D,20050802,000000,26.3119,26.4468,26.1357,26.3474,78162.060178795,0
+HWC.US,D,20050803,000000,26.3051,26.5048,26.1839,26.3119,34433.655099045,0
+HWC.US,D,20050804,000000,25.8365,26.1437,25.4656,25.4656,57326.09189564,0
+HWC.US,D,20050805,000000,26.0334,26.0334,25.0274,25.1889,79448.36904145,0
+HWC.US,D,20050808,000000,25.1889,25.5334,25.0561,25.3021,43904.180303478,0
+HWC.US,D,20050809,000000,25.2272,25.4656,24.9517,25.1968,55641.494664769,0
+HWC.US,D,20050810,000000,25.3238,25.8365,25.0274,25.3464,136123.17817172,0
+HWC.US,D,20050811,000000,25.2893,25.744,25.2047,25.369,47056.957871266,0
+HWC.US,D,20050812,000000,25.2469,25.4713,24.6633,25.0117,56652.456211643,0
+HWC.US,D,20050815,000000,24.9743,25.7912,24.8287,25.5925,60153.736101619,0
+HWC.US,D,20050816,000000,25.4656,25.4713,24.813,24.8513,58937.534120104,0
+HWC.US,D,20050817,000000,24.7834,25.1614,24.6426,24.9576,38981.457997343,0
+HWC.US,D,20050818,000000,25.0197,25.0197,24.2815,24.9635,47660.486674123,0
+HWC.US,D,20050819,000000,24.8287,25.1122,24.8287,24.9891,42734.716242722,0
+HWC.US,D,20050822,000000,25.1456,25.5786,24.8513,25.5609,50828.504868245,0
+HWC.US,D,20050823,000000,25.5925,25.7912,25.3464,25.5925,97233.163932383,0
+HWC.US,D,20050824,000000,25.5846,26.0088,25.4783,25.6317,47055.94182951,0
+HWC.US,D,20050825,000000,25.6928,25.7794,25.4861,25.5609,48004.924829289,0
+HWC.US,D,20050826,000000,25.4861,25.5264,24.7352,24.8513,66024.425365776,0
+HWC.US,D,20050829,000000,24.7834,25.0983,23.4292,24.9635,101099.20281263,0
+HWC.US,D,20050830,000000,24.7766,25.1683,24.7766,25.0983,35113.387033576,0
+HWC.US,D,20050831,000000,24.9034,24.9576,23.0236,23.3582,916220.73336794,0
+HWC.US,D,20050901,000000,23.188,23.3956,21.2511,21.8594,760837.46767608,0
+HWC.US,D,20050902,000000,21.7246,22.1852,21.3338,21.6418,727448.30350186,0
+HWC.US,D,20050906,000000,21.8791,23.4292,21.8791,23.3228,958726.84021564,0
+HWC.US,D,20050907,000000,23.3228,25.0491,23.0857,24.7766,923701.84881481,0
+HWC.US,D,20050908,000000,24.9183,26.2697,24.3435,24.3957,560805.26307386,0
+HWC.US,D,20050909,000000,24.5581,24.6713,23.8888,24.0758,545551.42819625,0
+HWC.US,D,20050912,000000,24.1172,24.1743,23.9645,24.0109,489444.5864074,0
+HWC.US,D,20050913,000000,23.9932,24.2943,23.9812,24.0571,375988.28376252,0
+HWC.US,D,20050914,000000,24.1743,24.2382,23.8494,24.0109,248330.7654989,0
+HWC.US,D,20050915,000000,23.8888,24.0019,23.3228,23.556,440608.53942199,0
+HWC.US,D,20050916,000000,23.6486,24.5443,23.4715,24.5443,350717.29321595,0
+HWC.US,D,20050919,000000,24.3661,24.4094,24.0413,24.0708,104250.96433867,0
+HWC.US,D,20050920,000000,24.1329,24.4882,23.8268,23.8711,99634.070600988,0
+HWC.US,D,20050921,000000,23.9104,23.9399,23.1151,23.3228,154060.379326,0
+HWC.US,D,20050922,000000,23.2648,24.0186,23.0748,23.7214,160027.59255694,0
+HWC.US,D,20050923,000000,23.8829,24.6713,23.8268,24.4174,227789.44932489,0
+HWC.US,D,20050926,000000,25.0561,25.5668,24.4744,24.5364,232814.79184834,0
+HWC.US,D,20050927,000000,24.496,24.8444,24.2746,24.4281,96569.688665941,0
+HWC.US,D,20050928,000000,24.4882,24.5845,23.4715,23.7904,98715.568853879,0
+HWC.US,D,20050929,000000,23.7707,24.5069,23.6349,24.4596,69459.662541636,0
+HWC.US,D,20050930,000000,24.181,24.4803,24.0413,24.2382,76719.280885769,0
+HWC.US,D,20051003,000000,24.5285,24.6152,24.0817,24.5788,82683.445991446,0
+HWC.US,D,20051004,000000,24.6152,24.873,24.309,24.3868,101292.25074622,0
+HWC.US,D,20051005,000000,24.2884,24.3583,23.0748,23.0934,395412.97004708,0
+HWC.US,D,20051006,000000,23.1004,23.4932,22.9243,23.252,265794.49119504,0
+HWC.US,D,20051007,000000,23.3228,23.6772,23.0807,23.1151,46254.2848843,0
+HWC.US,D,20051010,000000,23.252,23.2953,22.8327,22.8672,56701.226215914,0
+HWC.US,D,20051011,000000,22.9143,22.9862,22.5405,22.5405,264563.04858719,0
+HWC.US,D,20051012,000000,22.4834,22.7776,22.0916,22.6428,173714.69104732,0
+HWC.US,D,20051013,000000,22.7638,22.7638,22.067,22.7107,105788.23551497,0
+HWC.US,D,20051014,000000,22.8258,24.8444,22.4213,24.6633,473761.98190891,0
+HWC.US,D,20051017,000000,24.7834,24.7834,23.9812,24.6713,200386.80317495,0
+HWC.US,D,20051018,000000,24.6713,25.0039,24.3514,24.6378,136620.02259024,0
+HWC.US,D,20051019,000000,24.4241,25.5609,24.3376,25.4713,140962.58505388,0
+HWC.US,D,20051020,000000,25.3602,25.5609,24.5521,24.8209,132112.86136216,0
+HWC.US,D,20051021,000000,24.8848,25.4586,24.8848,25.1042,330854.69293471,0
+HWC.US,D,20051024,000000,25.1821,25.3749,25.1249,25.2756,281476.07965178,0
+HWC.US,D,20051025,000000,25.2047,25.369,24.2598,24.9271,339581.475574,0
+HWC.US,D,20051026,000000,24.7766,25.3887,24.7766,25.1968,151187.01324101,0
+HWC.US,D,20051027,000000,25.1042,25.309,24.6633,24.7135,65011.431735392,0
+HWC.US,D,20051028,000000,24.804,25.2272,24.7008,25.1889,159355.98895646,0
+HWC.US,D,20051031,000000,25.2332,25.7372,25.2105,25.3238,126672.9738024,0
+HWC.US,D,20051101,000000,25.2047,25.6731,25.2047,25.502,97763.537728833,0
+HWC.US,D,20051102,000000,25.502,26.3198,25.502,26.2755,166538.38812716,0
+HWC.US,D,20051103,000000,26.4468,26.5669,26.1554,26.1839,191703.71033114,0
+HWC.US,D,20051104,000000,26.128,26.5225,26.0088,26.3198,79539.812799459,0
+HWC.US,D,20051107,000000,26.4319,26.7931,26.2253,26.7106,81263.019617045,0
+HWC.US,D,20051108,000000,26.4389,26.6692,25.8296,26.1554,188899.43508555,0
+HWC.US,D,20051109,000000,26.2105,26.9142,26.1437,26.6958,243679.32634153,0
+HWC.US,D,20051110,000000,26.865,27.6101,26.5315,27.5442,193942.05031885,0
+HWC.US,D,20051111,000000,26.9074,27.4408,26.9074,27.3601,284191.95926464,0
+HWC.US,D,20051114,000000,27.4034,27.4034,27.0826,27.3759,169125.23043705,0
+HWC.US,D,20051115,000000,27.552,27.552,27.0352,27.2292,226027.63292058,0
+HWC.US,D,20051116,000000,27.2125,27.2125,26.8099,27.0442,136716.54655702,0
+HWC.US,D,20051117,000000,27.1435,27.5737,26.87,27.434,124539.28611553,0
+HWC.US,D,20051118,000000,27.6819,27.6819,27.2922,27.6545,152700.91545693,0
+HWC.US,D,20051121,000000,27.6545,28.0077,27.4694,28.0077,161746.73520751,0
+HWC.US,D,20051122,000000,27.9034,28.1061,27.7174,28.059,78875.321491262,0
+HWC.US,D,20051123,000000,27.9034,28.3286,27.7665,27.9397,69830.517782449,0
+HWC.US,D,20051125,000000,28.1505,28.1505,27.865,27.865,20009.92633581,0
+HWC.US,D,20051128,000000,27.8187,28.1859,27.427,27.7253,146678.83597119,0
+HWC.US,D,20051129,000000,27.865,27.865,27.6328,27.8512,61503.039553125,0
+HWC.US,D,20051130,000000,27.9703,27.9703,27.1505,27.3227,134285.15863574,0
+HWC.US,D,20051201,000000,27.675,27.7174,27.434,27.6702,68239.396393097,0
+HWC.US,D,20051202,000000,27.7381,27.7381,27.1966,27.4772,129001.74150635,0
+HWC.US,D,20051205,000000,27.5884,27.5884,27.0914,27.369,63568.652442366,0
+HWC.US,D,20051206,000000,27.4831,27.865,27.2755,27.4694,56792.669973922,0
+HWC.US,D,20051207,000000,27.6395,27.6395,27.1899,27.2557,70217.629691352,0
+HWC.US,D,20051208,000000,27.1308,27.4467,26.9448,27.1574,151443.05576344,0
+HWC.US,D,20051209,000000,27.236,27.4694,27.1435,27.4467,120182.49906729,0
+HWC.US,D,20051212,000000,27.6101,27.6189,26.9851,27.2292,157137.96980387,0
+HWC.US,D,20051213,000000,27.2046,27.3306,27.0746,27.243,202188.24520772,0
+HWC.US,D,20051214,000000,27.1238,27.6545,27.1238,27.4191,138335.10107377,0
+HWC.US,D,20051215,000000,27.552,27.5667,26.8936,27.1966,112941.16947477,0
+HWC.US,D,20051216,000000,27.2676,27.5884,27.2557,27.2557,274073.19942009,0
+HWC.US,D,20051219,000000,27.0501,27.1752,26.8011,26.8778,105294.43922173,0
+HWC.US,D,20051220,000000,27.0826,27.4467,26.8099,27.243,119248.75669385,0
+HWC.US,D,20051221,000000,27.4831,27.6395,27.0746,27.2617,105742.51363597,0
+HWC.US,D,20051222,000000,27.1367,27.5392,27.0156,27.5392,85236.7589234,0
+HWC.US,D,20051223,000000,27.6545,27.6545,27.3159,27.3906,27824.303478529,0
+HWC.US,D,20051227,000000,27.3827,27.6879,27.2557,27.4694,78041.151209872,0
+HWC.US,D,20051228,000000,27.243,27.3994,26.9851,27.1367,52385.080837905,0
+HWC.US,D,20051229,000000,27.3404,27.4467,27.0826,27.2617,96194.769258106,0
+HWC.US,D,20051230,000000,27.2617,27.2617,26.6534,26.8463,99066.103259578,0
+HWC.US,D,20060103,000000,27.1752,27.7665,26.8011,27.7026,222988.65202942,0
+HWC.US,D,20060104,000000,27.7253,27.8119,27.2991,27.5392,117735.87051968,0
+HWC.US,D,20060105,000000,27.4034,28.0313,27.4034,27.7803,80085.427222244,0
+HWC.US,D,20060106,000000,28.0393,28.051,27.5884,27.9536,87220.072430432,0
+HWC.US,D,20060109,000000,27.8306,28.3571,27.7449,27.9397,107033.9027074,0
+HWC.US,D,20060110,000000,27.7981,28.1228,27.6189,28.1228,91705.896781636,0
+HWC.US,D,20060111,000000,28.0393,28.2281,27.5884,28.1061,146246.00218327,0
+HWC.US,D,20060112,000000,27.9172,28.3906,27.9172,28.1356,121216.82957454,0
+HWC.US,D,20060113,000000,28.3286,28.3827,28.0924,28.2705,46065.301117749,0
+HWC.US,D,20060117,000000,28.3502,28.3502,27.9861,28.2794,97250.436642228,0
+HWC.US,D,20060118,000000,28.0441,28.3985,28.0441,28.3985,74119.230033055,0
+HWC.US,D,20060119,000000,28.3985,28.6229,28.1583,28.4909,51579.359725672,0
+HWC.US,D,20060120,000000,28.6278,28.6278,27.9397,27.9939,97208.778930247,0
+HWC.US,D,20060123,000000,28.0924,28.1937,27.9319,27.9861,67959.984910293,0
+HWC.US,D,20060124,000000,28.0805,28.5186,27.9861,28.363,125388.69702325,0
+HWC.US,D,20060125,000000,28.4122,28.554,28.0077,28.3433,160079.41068648,0
+HWC.US,D,20060126,000000,28.3,28.8659,28.2144,28.7438,152826.90463464,0
+HWC.US,D,20060127,000000,28.8334,29.0884,28.4722,29.0293,68373.513904844,0
+HWC.US,D,20060130,000000,29.0598,29.0598,28.68,28.7371,79558.10155106,0
+HWC.US,D,20060131,000000,28.9112,29.109,28.4792,29.1012,89188.14531113,0
+HWC.US,D,20060201,000000,28.6416,30.5234,28.6416,30.3019,162924.3276023,0
+HWC.US,D,20060202,000000,30.3541,30.3541,29.6277,29.8177,127202.33155709,0
+HWC.US,D,20060203,000000,29.6081,30.3846,29.5686,30.2182,60929.992002938,0
+HWC.US,D,20060206,000000,30.1041,30.4427,29.2154,30.2714,101174.38990255,0
+HWC.US,D,20060207,000000,30.1464,30.3786,29.8236,29.8314,85609.646247724,0
+HWC.US,D,20060208,000000,29.983,30.3245,29.6277,30.1808,85451.143733842,0
+HWC.US,D,20060209,000000,30.2439,30.481,30.0361,30.1661,57296.626684725,0
+HWC.US,D,20060210,000000,30.0303,30.3472,29.8856,30.1376,85183.924752105,0
+HWC.US,D,20060213,000000,30.2439,30.3167,30.1041,30.2439,79517.459880834,0
+HWC.US,D,20060214,000000,30.3324,30.8885,29.919,30.8766,102788.88025229,0
+HWC.US,D,20060215,000000,30.8205,31.0273,30.6444,30.922,58988.336207887,0
+HWC.US,D,20060216,000000,31.0469,31.3747,30.8963,31.2684,38507.98253921,0
+HWC.US,D,20060217,000000,31.3974,31.6808,31.231,31.5381,74935.111562844,0
+HWC.US,D,20060221,000000,31.4368,31.5932,31.3078,31.4525,58145.021550695,0
+HWC.US,D,20060222,000000,31.7073,31.7714,31.4525,31.5449,70975.596841068,0
+HWC.US,D,20060223,000000,31.4525,32.0981,31.4151,31.7624,119872.60633182,0
+HWC.US,D,20060224,000000,31.6424,31.9485,31.5932,31.9485,75500.030778987,0
+HWC.US,D,20060227,000000,31.9051,32.2033,31.6956,32.0065,134559.48990977,0
+HWC.US,D,20060228,000000,31.8974,31.9485,31.5785,31.7024,121588.70085711,0
+HWC.US,D,20060301,000000,31.733,31.733,31.1887,31.4662,97456.693118626,0
+HWC.US,D,20060302,000000,31.353,31.4022,30.7419,31.0332,86624.67196162,0
+HWC.US,D,20060303,000000,30.7546,31.5006,30.6287,30.9269,59883.468994616,0
+HWC.US,D,20060306,000000,31.0549,31.0549,29.8314,30.606,93745.092585228,0
+HWC.US,D,20060307,000000,30.4525,31.0549,30.1464,30.2439,61323.200162374,0
+HWC.US,D,20060308,000000,30.2329,31.1887,30.1878,30.8295,82922.215804024,0
+HWC.US,D,20060309,000000,30.9899,30.9899,30.2714,30.3324,69185.331267609,0
+HWC.US,D,20060310,000000,30.5637,31.2379,30.2487,31.2172,56415.718482575,0
+HWC.US,D,20060313,000000,31.2379,31.8078,31.0961,31.1601,47542.625830467,0
+HWC.US,D,20060314,000000,31.2172,31.9997,30.8205,31.9612,57611.599628978,0
+HWC.US,D,20060315,000000,32.0194,32.0194,31.6582,31.9612,49667.169141535,0
+HWC.US,D,20060316,000000,31.9849,31.9849,31.608,31.8353,37273.491806092,0
+HWC.US,D,20060317,000000,31.9918,32.1827,31.5449,32.0981,302313.06397669,0
+HWC.US,D,20060320,000000,31.9849,32.041,31.6,31.8904,71535.435848432,0
+HWC.US,D,20060321,000000,31.7497,32.2939,31.4525,31.4593,72823.776794599,0
+HWC.US,D,20060322,000000,31.4928,31.9997,31.1139,31.9141,43800.5440444,0
+HWC.US,D,20060323,000000,31.9997,32.2033,31.6582,31.9485,50667.970270853,0
+HWC.US,D,20060324,000000,32.0765,32.539,31.7792,32.4878,102551.12648147,0
+HWC.US,D,20060327,000000,32.3677,32.7497,32.3619,32.6798,69875.223619697,0
+HWC.US,D,20060328,000000,32.7231,32.728,32.4445,32.5105,82297.350124299,0
+HWC.US,D,20060329,000000,32.6148,33.1345,32.479,32.9426,53945.720974586,0
+HWC.US,D,20060330,000000,33.0321,33.1423,32.479,32.7702,81779.168828916,0
+HWC.US,D,20060331,000000,32.8933,33.1068,32.4957,33.0243,75346.608473883,0
+HWC.US,D,20060403,000000,33.0134,33.0134,32.1492,32.2812,86494.618616896,0
+HWC.US,D,20060404,000000,32.1827,32.8313,31.8747,32.6502,85547.667700629,0
+HWC.US,D,20060405,000000,32.7959,33.1148,32.419,33.0203,78134.627051392,0
+HWC.US,D,20060406,000000,33.0203,33.0921,32.5321,32.6375,57026.359577722,0
+HWC.US,D,20060407,000000,32.6452,32.7792,31.6345,31.9435,98395.515700848,0
+HWC.US,D,20060410,000000,31.8648,32.2033,31.8304,32.1572,101449.73721834,0
+HWC.US,D,20060411,000000,32.1089,32.3087,31.4368,31.7624,112098.87085932,0
+HWC.US,D,20060412,000000,31.8974,31.9485,31.6197,31.7547,71806.718997192,0
+HWC.US,D,20060413,000000,31.4662,32.0331,31.3018,31.6808,70274.528029669,0
+HWC.US,D,20060417,000000,31.5932,32.0194,31.2537,31.5745,84552.962821846,0
+HWC.US,D,20060418,000000,31.6808,32.4445,31.4593,32.233,142457.18247645,0
+HWC.US,D,20060419,000000,32.2861,32.8373,32.2861,32.8176,106972.94020207,0
+HWC.US,D,20060420,000000,32.8707,33.0134,32.3019,32.6798,79449.385083205,0
+HWC.US,D,20060421,000000,34.0025,34.8302,33.4996,34.5399,418760.59355021,0
+HWC.US,D,20060424,000000,34.7752,34.783,34.5035,34.6531,95488.620237928,0
+HWC.US,D,20060425,000000,34.5035,35.1865,34.3284,34.9178,113145.39386764,0
+HWC.US,D,20060426,000000,35.0675,35.3559,34.719,34.9514,125961.74457344,0
+HWC.US,D,20060427,000000,34.719,35.8125,34.5763,35.1935,78978.957750339,0
+HWC.US,D,20060428,000000,34.9385,35.3794,34.5606,35.3204,127655.48618012,0
+HWC.US,D,20060501,000000,35.4207,37.0615,35.4207,35.8756,185464.19790969,0
+HWC.US,D,20060502,000000,36.3863,37.4011,35.6275,37.2957,180068.00014542,0
+HWC.US,D,20060503,000000,37.5811,39.5269,37.4375,38.1677,685708.29213791,0
+HWC.US,D,20060504,000000,38.2622,38.8705,37.8842,37.9413,226262.33856613,0
+HWC.US,D,20060505,000000,38.3882,39.1696,37.8646,38.7425,235761.31293973,0
+HWC.US,D,20060508,000000,38.9698,39.0349,38.4512,38.6146,102178.23915714,0
+HWC.US,D,20060509,000000,38.4748,39.1893,38.4373,38.5034,186192.69984849,0
+HWC.US,D,20060510,000000,38.523,38.6727,37.9817,38.2878,78565.428755788,0
+HWC.US,D,20060511,000000,38.3961,38.3961,36.9463,36.9689,98900.488453407,0
+HWC.US,D,20060512,000000,36.9827,36.9827,36.032,36.3863,320231.97637937,0
+HWC.US,D,20060515,000000,36.2082,37.1392,36.2082,36.7337,159318.39541149,0
+HWC.US,D,20060516,000000,36.9827,37.5919,36.9827,37.1639,96115.518001165,0
+HWC.US,D,20060517,000000,36.8637,37.2603,36.3863,36.6343,102082.73123211,0
+HWC.US,D,20060518,000000,36.8637,37.2829,36.4779,36.6412,46632.252417403,0
+HWC.US,D,20060519,000000,36.5713,37.9206,36.4218,37.1806,212960.31990114,0
+HWC.US,D,20060522,000000,36.9178,37.6274,36.5635,37.3587,129436.60737778,0
+HWC.US,D,20060523,000000,37.6136,38.0044,37.3657,37.3657,351072.90783042,0
+HWC.US,D,20060524,000000,37.3587,38.2809,36.714,37.833,269139.30065465,0
+HWC.US,D,20060525,000000,37.9817,38.5663,37.8066,38.338,194041.6224109,0
+HWC.US,D,20060526,000000,38.4748,38.9009,38.1333,38.7425,131010.45605727,0
+HWC.US,D,20060530,000000,38.9009,38.9079,37.969,38.09,217249.03215175,0
+HWC.US,D,20060531,000000,38.2809,38.5574,38.0427,38.2946,227695.97348336,0
+HWC.US,D,20060601,000000,38.4748,39.5948,38.1756,39.5948,135252.43038712,0
+HWC.US,D,20060602,000000,39.8428,40.6017,39.3034,39.7296,134682.4309622,0
+HWC.US,D,20060605,000000,39.8428,40.3005,38.6353,38.771,270064.91469405,0
+HWC.US,D,20060606,000000,38.7208,38.8548,38.1962,38.777,233853.18652261,0
+HWC.US,D,20060607,000000,38.9147,39.3685,38.3961,38.8448,224600.09425389,0
+HWC.US,D,20060608,000000,38.523,39.3902,37.9887,39.3104,232850.35330978,0
+HWC.US,D,20060609,000000,39.3537,39.3902,38.2946,38.6559,221793.78692478,0
+HWC.US,D,20060612,000000,38.7425,38.8448,38.09,38.1392,160960.31888863,0
+HWC.US,D,20060613,000000,38.1185,39.0062,37.7111,37.9335,165882.02515301,0
+HWC.US,D,20060614,000000,37.8488,38.1185,36.5861,36.9985,219072.82710315,0
+HWC.US,D,20060615,000000,37.8981,38.8705,37.2889,38.5161,505701.25449783,0
+HWC.US,D,20060616,000000,38.457,38.777,38.0831,38.5407,641032.93614189,0
+HWC.US,D,20060619,000000,38.838,38.9403,37.2741,37.5506,201183.37991138,0
+HWC.US,D,20060620,000000,37.4079,37.9483,37.2741,37.6805,228831.90816618,0
+HWC.US,D,20060621,000000,37.9483,38.7081,37.6274,38.5161,167622.50468044,0
+HWC.US,D,20060622,000000,38.4817,38.7208,38.1598,38.523,113744.85850349,0
+HWC.US,D,20060623,000000,38.3616,38.6293,37.7927,38.1333,127026.55633336,0
+HWC.US,D,20060626,000000,38.523,39.2267,38.2485,39.0723,265663.42180856,0
+HWC.US,D,20060627,000000,38.9698,39.3321,38.4029,38.5349,239656.81703089,0
+HWC.US,D,20060628,000000,38.4029,38.8548,37.8646,38.2691,169888.27779555,0
+HWC.US,D,20060629,000000,38.457,39.709,38.0673,39.4816,287227.89203053,0
+HWC.US,D,20060630,000000,39.7444,39.9708,39.4816,39.7602,707252.44152475,0
+HWC.US,D,20060703,000000,39.9638,40.0437,39.4816,39.8655,84992.908902043,0
+HWC.US,D,20060705,000000,39.9451,40.0437,39.148,39.268,152831.98484342,0
+HWC.US,D,20060706,000000,39.5132,39.902,39.1559,39.4748,223777.10043181,0
+HWC.US,D,20060707,000000,39.2031,39.7227,38.465,38.7297,195183.65334426,0
+HWC.US,D,20060710,000000,38.714,39.7602,38.714,39.6243,256139.04639108,0
+HWC.US,D,20060711,000000,39.6086,40.3222,39.1696,40.2926,136064.24774989,0
+HWC.US,D,20060712,000000,40.2543,40.2543,39.2484,39.268,121370.25187965,0
+HWC.US,D,20060713,000000,39.1332,39.2553,38.5574,38.7081,119792.33903313,0
+HWC.US,D,20060714,000000,38.7661,38.7661,37.8774,38.2622,185946.81774362,0
+HWC.US,D,20060717,000000,38.4246,38.5034,37.6992,37.9119,479811.49452207,0
+HWC.US,D,20060718,000000,39.0486,39.4177,38.0201,39.4177,419119.25628995,0
+HWC.US,D,20060719,000000,39.0407,39.0407,37.461,37.6274,641716.73224344,0
+HWC.US,D,20060720,000000,37.529,37.6589,36.6343,36.6846,285284.20415196,0
+HWC.US,D,20060721,000000,36.5073,36.7456,35.2918,36.159,511128.94955652,0
+HWC.US,D,20060724,000000,36.159,36.9906,36.0999,36.7761,289924.46685002,0
+HWC.US,D,20060725,000000,36.7023,36.7761,35.911,36.4021,413874.44874728,0
+HWC.US,D,20060726,000000,36.1678,36.6117,35.8923,36.4838,445575.96756537,0
+HWC.US,D,20060727,000000,36.5713,36.8479,35.9522,36.2958,362219.90193169,0
+HWC.US,D,20060728,000000,36.6619,37.0536,36.223,36.9178,245494.99295888,0
+HWC.US,D,20060731,000000,36.9031,36.9031,36.1954,36.6343,349053.01682019,0
+HWC.US,D,20060801,000000,36.2868,36.7417,36.092,36.3646,190234.51395248,0
+HWC.US,D,20060802,000000,36.5566,37.1963,36.3036,37.1303,248320.60508134,0
+HWC.US,D,20060803,000000,36.9985,37.9049,36.841,37.7927,223840.09502067,0
+HWC.US,D,20060804,000000,38.0978,39.0486,37.2741,37.7927,302211.45980112,0
+HWC.US,D,20060807,000000,37.4296,37.6658,36.9325,37.5054,85647.239792682,0
+HWC.US,D,20060808,000000,37.6274,37.7337,36.4295,36.4779,203056.9609088,0
+HWC.US,D,20060809,000000,36.8971,36.9108,35.7623,35.904,163736.14496507,0
+HWC.US,D,20060810,000000,35.7554,36.8971,35.6531,36.6943,67011.001910514,0
+HWC.US,D,20060811,000000,36.5221,36.7839,36.0793,36.3499,48791.341148164,0
+HWC.US,D,20060814,000000,36.8056,37.3056,36.4148,36.4148,75369.977434263,0
+HWC.US,D,20060815,000000,36.9325,37.4867,36.8971,37.3734,82488.365974361,0
+HWC.US,D,20060816,000000,37.4532,37.6805,36.9827,37.5732,72524.044476682,0
+HWC.US,D,20060817,000000,37.5732,37.7986,36.8971,37.7495,95732.470259285,0
+HWC.US,D,20060818,000000,37.9335,37.9335,36.8696,37.1106,109878.81962323,0
+HWC.US,D,20060821,000000,36.8193,36.9463,36.4355,36.4916,110367.53570769,0
+HWC.US,D,20060822,000000,36.5861,36.8115,36.3863,36.7524,74836.555512546,0
+HWC.US,D,20060823,000000,36.9611,37.0979,35.6964,35.9749,74174.096287861,0
+HWC.US,D,20060824,000000,35.9375,36.6057,35.9375,36.1521,87357.238067445,0
+HWC.US,D,20060825,000000,35.9168,36.7337,35.9168,36.2298,93595.734447149,0
+HWC.US,D,20060828,000000,36.3716,36.5635,36.223,36.2446,64905.763392804,0
+HWC.US,D,20060829,000000,36.3863,36.3863,35.5193,36.0684,219584.91214799,0
+HWC.US,D,20060830,000000,36.0093,37.5221,36.0093,37.3302,251169.58616419,0
+HWC.US,D,20060831,000000,37.1303,37.2396,36.7594,36.8056,167693.62760333,0
+HWC.US,D,20060901,000000,37.0822,37.0822,36.721,36.8479,62701.968824794,0
+HWC.US,D,20060905,000000,36.7417,37.4807,36.7417,37.3657,67287.365268051,0
+HWC.US,D,20060906,000000,37.1038,37.217,36.3646,36.4699,89371.032827147,0
+HWC.US,D,20060907,000000,36.1875,36.5989,35.9375,35.9375,64465.817312607,0
+HWC.US,D,20060908,000000,36.1235,36.3352,35.8833,36.1875,101610.27181573,0
+HWC.US,D,20060911,000000,35.9375,36.6619,35.9375,36.4641,48718.186141756,0
+HWC.US,D,20060912,000000,36.7594,37.5221,36.6846,37.5221,83199.595203317,0
+HWC.US,D,20060913,000000,37.5221,37.9551,37.2032,37.8646,114938.70756637,0
+HWC.US,D,20060914,000000,37.8646,38.0831,37.21,38.0595,195995.47070702,0
+HWC.US,D,20060915,000000,38.3448,38.7504,38.0595,38.5496,372132.40529982,0
+HWC.US,D,20060918,000000,38.338,38.4748,38.0044,38.1904,135980.93232592,0
+HWC.US,D,20060919,000000,38.3163,38.3163,37.7111,38.2485,113807.85309233,0
+HWC.US,D,20060920,000000,38.6353,38.8222,38.465,38.7858,88335.686278138,0
+HWC.US,D,20060921,000000,38.8705,38.8705,37.9335,38.1392,170963.24997302,0
+HWC.US,D,20060922,000000,37.961,38.2485,37.339,37.7179,80612.752893427,0
+HWC.US,D,20060925,000000,37.961,38.3538,37.4296,38.0044,85290.609136449,0
+HWC.US,D,20060926,000000,37.9817,38.338,37.7859,38.1598,53471.229474696,0
+HWC.US,D,20060927,000000,37.9817,38.7425,37.9817,38.7425,79516.443839079,0
+HWC.US,D,20060928,000000,38.7504,38.7504,38.1333,38.4246,112694.27132814,0
+HWC.US,D,20060929,000000,38.5407,38.6972,37.9551,38.0201,150090.70418666,0
+HWC.US,D,20061002,000000,37.9413,38.0752,37.1639,37.3527,70828.270786499,0
+HWC.US,D,20061003,000000,37.1726,37.6136,37.1303,37.2741,184707.24680173,0
+HWC.US,D,20061004,000000,37.3056,38.0476,37.0398,38.0044,137465.36933093,0
+HWC.US,D,20061005,000000,37.8981,38.6559,37.8715,38.6353,88328.573985849,0
+HWC.US,D,20061006,000000,38.4373,38.4748,37.9887,38.0673,37230.818052355,0
+HWC.US,D,20061009,000000,37.9817,38.2809,37.4984,38.0595,123429.76851835,0
+HWC.US,D,20061010,000000,38.153,38.338,37.9817,38.1825,102727.91774695,0
+HWC.US,D,20061011,000000,37.9413,38.2622,37.2455,37.5221,268698.3385327,0
+HWC.US,D,20061012,000000,37.5732,39.0407,37.5732,39.0407,215680.26368102,0
+HWC.US,D,20061013,000000,38.8705,39.5801,38.8705,39.4816,183481.90044441,0
+HWC.US,D,20061016,000000,39.5132,39.7602,38.8705,39.4137,132036.65823048,0
+HWC.US,D,20061017,000000,39.0486,39.5132,38.9216,39.4748,80382.111414894,0
+HWC.US,D,20061018,000000,39.398,39.6873,38.59,38.8922,185982.37920507,0
+HWC.US,D,20061019,000000,38.9216,39.3183,38.6972,39.0062,148670.27781227,0
+HWC.US,D,20061020,000000,39.2189,39.2189,38.4512,38.5496,103621.01845016,0
+HWC.US,D,20061023,000000,38.338,39.0062,38.2691,38.648,76143.185210315,0
+HWC.US,D,20061024,000000,38.4373,38.6559,38.1392,38.3822,196135.6844693,0
+HWC.US,D,20061025,000000,38.3961,38.5279,37.5221,37.7702,189706.17223953,0
+HWC.US,D,20061026,000000,38.0201,38.3616,37.6136,37.8066,204475.35519969,0
+HWC.US,D,20061027,000000,37.6422,37.9335,37.3734,37.5919,137161.57284599,0
+HWC.US,D,20061030,000000,37.2957,37.3026,36.714,36.8479,411220.54768151,0
+HWC.US,D,20061031,000000,36.7761,37.1038,36.3499,36.4218,348044.08735683,0
+HWC.US,D,20061101,000000,36.6274,36.8479,36.0999,36.1678,270877.74809857,0
+HWC.US,D,20061102,000000,36.2082,36.8253,36.2082,36.7456,285343.13457379,0
+HWC.US,D,20061103,000000,36.7417,37.2032,36.7417,37.0752,312774.22989288,0
+HWC.US,D,20061106,000000,37.1303,38.0044,37.1303,37.9413,169533.67922282,0
+HWC.US,D,20061107,000000,37.8133,38.6353,37.8133,38.0427,178109.07164053,0
+HWC.US,D,20061108,000000,37.9119,38.4099,37.8842,38.1392,68842.925195955,0
+HWC.US,D,20061109,000000,38.3311,38.5407,37.461,37.7986,99789.524989603,0
+HWC.US,D,20061110,000000,37.8715,38.2405,37.7425,38.2405,52709.198157957,0
+HWC.US,D,20061113,000000,38.2691,38.5574,38.1254,38.3311,82411.146800931,0
+HWC.US,D,20061114,000000,38.3223,39.0349,38.0831,39.0269,128950.93941857,0
+HWC.US,D,20061115,000000,39.0112,39.7533,38.9009,39.3183,185088.2624601,0
+HWC.US,D,20061116,000000,39.52,39.5368,39.0486,39.4049,127896.2880762,0
+HWC.US,D,20061117,000000,39.4304,39.4581,39.0772,39.2828,84328.417593847,0
+HWC.US,D,20061120,000000,39.0269,39.6657,39.0269,39.5948,82454.836596424,0
+HWC.US,D,20061121,000000,39.6873,39.6873,38.838,39.2484,62422.55734199,0
+HWC.US,D,20061122,000000,39.1332,39.4137,38.7347,38.9354,78022.862458271,0
+HWC.US,D,20061124,000000,38.7081,39.1559,38.6087,39.1047,25315.696383824,0
+HWC.US,D,20061127,000000,38.8548,38.8548,37.8715,37.8981,123426.72039309,0
+HWC.US,D,20061128,000000,37.9413,38.3311,37.7986,38.2327,99578.188304427,0
+HWC.US,D,20061129,000000,38.5349,38.5968,37.9817,38.2022,221800.89921707,0
+HWC.US,D,20061130,000000,38.2809,38.2809,37.6274,38.0831,180392.11746547,0
+HWC.US,D,20061201,000000,38.029,38.0427,37.1303,37.4984,179636.18239927,0
+HWC.US,D,20061204,000000,37.5585,38.5102,37.529,38.153,121527.73835178,0
+HWC.US,D,20061205,000000,38.3538,38.6727,38.2111,38.2691,64491.218356497,0
+HWC.US,D,20061206,000000,38.2878,38.4974,37.9119,38.0201,46123.215497822,0
+HWC.US,D,20061207,000000,38.1825,38.1825,37.5861,37.5861,44504.660981067,0
+HWC.US,D,20061208,000000,37.5654,38.0595,37.4867,37.6805,43864.554675006,0
+HWC.US,D,20061211,000000,37.6352,37.9335,37.5654,37.7258,94061.081571237,0
+HWC.US,D,20061212,000000,37.6274,37.7337,37.3144,37.5221,153467.0109407,0
+HWC.US,D,20061213,000000,37.5506,37.7927,37.2957,37.5368,98872.039284249,0
+HWC.US,D,20061214,000000,37.6943,38.2749,37.4984,38.0752,107573.42087965,0
+HWC.US,D,20061215,000000,38.1598,38.338,37.3794,37.5132,187967.72479561,0
+HWC.US,D,20061218,000000,37.5368,38.153,37.0683,37.2455,181996.44739765,0
+HWC.US,D,20061219,000000,36.9325,37.4158,36.7297,37.089,149419.10058618,0
+HWC.US,D,20061220,000000,37.1038,37.5132,37.1038,37.2829,102920.96568052,0
+HWC.US,D,20061221,000000,37.3587,37.7495,37.0615,37.2327,142015.20431274,0
+HWC.US,D,20061222,000000,37.217,37.2258,36.8844,37.0979,98049.045462171,0
+HWC.US,D,20061226,000000,36.9689,37.6805,36.9325,37.6658,79875.106578824,0
+HWC.US,D,20061227,000000,37.5368,38.3163,37.5368,38.1825,115832.82431135,0
+HWC.US,D,20061228,000000,38.2268,38.4817,37.9049,38.4099,235332.54331884,0
+HWC.US,D,20061229,000000,38.4748,38.5161,37.346,37.5132,164709.51296699,0
+HWC.US,D,20070103,000000,37.5919,38.4029,37.3056,37.8272,187339.81099062,0
+HWC.US,D,20070104,000000,37.833,38.2878,37.4158,38.2268,126419.97940524,0
+HWC.US,D,20070105,000000,38.0427,38.0752,36.9325,37.0615,130950.50959369,0
+HWC.US,D,20070108,000000,37.2642,37.5506,36.7456,37.4158,146771.29577095,0
+HWC.US,D,20070109,000000,37.4729,37.5988,36.7091,37.089,178160.88977006,0
+HWC.US,D,20070110,000000,36.8056,37.21,36.7918,37.0979,115918.17181882,0
+HWC.US,D,20070111,000000,37.089,37.468,36.6943,37.089,152325.9960491,0
+HWC.US,D,20070112,000000,37.0398,37.461,36.656,36.9108,107395.61357241,0
+HWC.US,D,20070116,000000,37.0172,37.2396,36.4295,36.6274,112096.83877582,0
+HWC.US,D,20070117,000000,36.5635,36.9108,36.0999,36.1521,153001.66381661,0
+HWC.US,D,20070118,000000,36.1383,36.3784,35.4976,35.5398,183919.81444109,0
+HWC.US,D,20070119,000000,35.4976,35.8923,35.4287,35.7476,126252.33251555,0
+HWC.US,D,20070122,000000,35.7476,35.904,35.0015,35.1157,136080.50441798,0
+HWC.US,D,20070123,000000,35.1098,35.8519,35.0714,35.4542,229310.46383309,0
+HWC.US,D,20070124,000000,35.4976,35.7328,35.3135,35.4621,126038.96374687,0
+HWC.US,D,20070125,000000,35.4207,35.4621,34.5399,34.9444,152438.77668398,0
+HWC.US,D,20070126,000000,34.8666,35.0458,34.6265,34.9808,170289.61428903,0
+HWC.US,D,20070129,000000,34.972,35.0015,34.5104,34.7516,235307.14227495,0
+HWC.US,D,20070130,000000,34.4641,35.0782,34.4641,34.9878,303828.99827612,0
+HWC.US,D,20070131,000000,34.5104,34.5321,33.0321,33.3598,626177.38963251,0
+HWC.US,D,20070201,000000,33.5242,33.8558,33.2318,33.6453,284282.38698088,0
+HWC.US,D,20070202,000000,33.668,34.2555,33.2605,33.4179,265158.449056,0
+HWC.US,D,20070205,000000,33.539,33.5892,32.915,33.1699,443688.16198337,0
+HWC.US,D,20070206,000000,33.2064,33.3293,32.9947,33.1148,203142.30841628,0
+HWC.US,D,20070207,000000,33.0843,33.4839,33.0016,33.353,157056.68646341,0
+HWC.US,D,20070208,000000,33.2318,33.4533,33.1,33.4052,114595.28545296,0
+HWC.US,D,20070209,000000,33.3224,33.5459,32.6148,33.0084,181430.51213975,0
+HWC.US,D,20070212,000000,33.0084,33.3746,32.8244,33.0498,148521.93571594,0
+HWC.US,D,20070213,000000,33.1571,33.2468,32.9563,33.1502,93683.114038134,0
+HWC.US,D,20070214,000000,33.1502,33.3353,32.7702,32.7959,155284.70964155,0
+HWC.US,D,20070215,000000,32.8845,33.1837,32.6502,33.0243,134557.45782625,0
+HWC.US,D,20070216,000000,33.042,33.042,32.5834,32.8766,196395.79115875,0
+HWC.US,D,20070220,000000,32.728,33.1777,32.6572,33.0685,146083.43550237,0
+HWC.US,D,20070221,000000,32.9002,33.0921,32.8707,33.0617,126266.55710014,0
+HWC.US,D,20070222,000000,33.0321,33.2909,32.8096,33.2822,204858.40294157,0
+HWC.US,D,20070223,000000,33.1699,33.1699,32.6649,32.7428,105331.01672492,0
+HWC.US,D,20070226,000000,32.6798,32.8244,31.9997,32.1896,203319.09968176,0
+HWC.US,D,20070227,000000,31.6,32.041,31.3747,31.6512,377622.07890561,0
+HWC.US,D,20070228,000000,31.5932,32.4317,31.4368,31.6424,266258.82227737,0
+HWC.US,D,20070301,000000,31.353,31.857,30.4279,31.4525,234906.82182322,0
+HWC.US,D,20070302,000000,31.3018,31.8353,30.7901,31.5233,280497.63144108,0
+HWC.US,D,20070305,000000,31.1828,32.2654,31.1277,31.1474,321918.60569375,0
+HWC.US,D,20070306,000000,31.3609,31.7624,31.1277,31.5519,174604.74362528,0
+HWC.US,D,20070307,000000,31.5006,31.6197,31.0883,31.1474,171685.65566129,0
+HWC.US,D,20070308,000000,31.4219,31.727,31.0961,31.2015,125518.75036797,0
+HWC.US,D,20070309,000000,31.3826,31.4741,30.7901,30.9692,449765.10772392,0
+HWC.US,D,20070312,000000,31.0332,31.3078,30.7783,31.1601,110595.12906096,0
+HWC.US,D,20070313,000000,31.0469,31.1828,30.3973,30.3973,285827.78649124,0
+HWC.US,D,20070314,000000,30.3324,30.8422,29.733,30.5096,206197.54597552,0
+HWC.US,D,20070315,000000,30.5568,30.8885,30.4525,30.797,114566.83628381,0
+HWC.US,D,20070316,000000,30.7507,30.9967,30.613,30.6198,379027.26465368,0
+HWC.US,D,20070319,000000,30.728,31.4928,30.7055,31.2684,167791.16761187,0
+HWC.US,D,20070320,000000,31.1474,31.2379,30.8766,30.9485,188984.78259302,0
+HWC.US,D,20070321,000000,31.0587,31.9357,30.8826,31.8747,131119.17252513,0
+HWC.US,D,20070322,000000,31.8156,31.9485,31.5656,31.7999,124428.53756416,0
+HWC.US,D,20070323,000000,31.727,32.0538,31.5656,31.7851,116888.49169547,0
+HWC.US,D,20070326,000000,31.727,31.7851,31.1139,31.3688,139432.42616988,0
+HWC.US,D,20070327,000000,31.3609,31.4288,31.0046,31.2891,100212.19835995,0
+HWC.US,D,20070328,000000,31.1207,31.1207,30.5991,30.6975,372220.80093257,0
+HWC.US,D,20070329,000000,30.8689,31.4151,30.6355,31.3688,195671.35338697,0
+HWC.US,D,20070330,000000,31.3235,31.7073,30.9692,31.2241,151053.91177102,0
+HWC.US,D,20070402,000000,31.2457,31.5006,30.5293,30.8826,86714.083636117,0
+HWC.US,D,20070403,000000,30.9485,31.4219,30.7616,31.0046,126408.80294593,0
+HWC.US,D,20070404,000000,30.9545,30.9545,30.4053,30.4525,221369.08147092,0
+HWC.US,D,20070405,000000,30.3846,30.606,30.1878,30.5706,137900.23520236,0
+HWC.US,D,20070409,000000,30.5361,30.5637,30.3167,30.4141,108213.52718571,0
+HWC.US,D,20070410,000000,30.3659,30.5293,30.3541,30.3786,89201.353853953,0
+HWC.US,D,20070411,000000,30.5234,30.5234,30.0194,30.1533,150444.28671763,0
+HWC.US,D,20070412,000000,30.1041,30.5361,30.0588,30.5096,154523.69436658,0
+HWC.US,D,20070413,000000,30.4427,30.797,30.3245,30.797,430898.22836322,0
+HWC.US,D,20070416,000000,30.8826,31.4151,30.7704,31.4081,306762.31082469,0
+HWC.US,D,20070417,000000,31.3382,31.3747,31.105,31.2241,173416.99081292,0
+HWC.US,D,20070418,000000,29.4634,29.983,28.1505,28.2705,1192227.460249,0
+HWC.US,D,20070419,000000,28.0805,28.2558,26.9231,27.6957,1097980.4430365,0
+HWC.US,D,20070420,000000,27.9861,28.7665,27.8365,28.554,634791.39163692,0
+HWC.US,D,20070423,000000,28.4349,28.5116,28.0727,28.1228,339964.52331589,0
+HWC.US,D,20070424,000000,28.115,28.1356,27.7381,27.8256,360745.62534423,0
+HWC.US,D,20070425,000000,27.9172,27.9397,27.4191,27.9397,433719.77631866,0
+HWC.US,D,20070426,000000,27.865,28.1061,27.5964,28.059,256540.38288456,0
+HWC.US,D,20070427,000000,28.0854,28.0854,27.7381,27.7665,269786.519253,0
+HWC.US,D,20070430,000000,27.7498,27.9634,27.6879,27.7725,300963.76052518,0
+HWC.US,D,20070501,000000,27.8955,28.0854,27.6879,27.9772,316865.8300429,0
+HWC.US,D,20070502,000000,27.9397,28.1937,27.7665,27.9172,237526.1774693,0
+HWC.US,D,20070503,000000,27.9772,28.1583,27.8876,28.1583,255958.19095858,0
+HWC.US,D,20070504,000000,28.1583,28.1583,27.8876,28.1318,307579.20839623,0
+HWC.US,D,20070507,000000,28.051,28.3748,28.051,28.3207,221834.42859501,0
+HWC.US,D,20070508,000000,28.179,28.2006,27.8306,28.0924,154179.25621141,0
+HWC.US,D,20070509,000000,27.9634,28.1937,27.8433,28.059,145493.11524234,0
+HWC.US,D,20070510,000000,28.0657,28.1505,27.5599,27.6268,293503.98195519,0
+HWC.US,D,20070511,000000,27.7665,28.0393,27.675,28.0225,113349.61826053,0
+HWC.US,D,20070514,000000,27.9457,28.115,27.7174,27.8306,241710.23741907,0
+HWC.US,D,20070515,000000,27.7981,28.2951,27.6189,27.6395,232259.017008,0
+HWC.US,D,20070516,000000,27.6545,27.7665,27.3759,27.7665,172876.45659891,0
+HWC.US,D,20070517,000000,27.7981,27.8581,27.5264,27.5737,213248.87575975,0
+HWC.US,D,20070518,000000,27.5737,27.8256,27.4772,27.7578,162116.57440656,0
+HWC.US,D,20070521,000000,27.6702,28.3906,27.6702,28.2951,159670.9619007,0
+HWC.US,D,20070522,000000,28.3827,28.5047,28.0077,28.4201,209166.41998553,0
+HWC.US,D,20070523,000000,28.4969,28.5825,28.2635,28.363,156232.67659958,0
+HWC.US,D,20070524,000000,28.2794,28.4427,27.7498,27.8876,186098.20796521,0
+HWC.US,D,20070525,000000,27.9457,28.179,27.7449,28.1445,166100.47413047,0
+HWC.US,D,20070529,000000,28.2794,28.2794,28.1061,28.1642,227074.15592891,0
+HWC.US,D,20070530,000000,28.0441,28.1859,28.0441,28.1228,273159.77788176,0
+HWC.US,D,20070531,000000,28.1583,28.2558,28.0156,28.0727,225289.98660597,0
+HWC.US,D,20070601,000000,27.8365,28.2882,27.8365,28.2558,377336.57117227,0
+HWC.US,D,20070604,000000,28.1356,28.4575,28.1356,28.4122,163794.05934514,0
+HWC.US,D,20070605,000000,28.3364,28.4201,27.8955,28.0008,269172.83003259,0
+HWC.US,D,20070606,000000,27.8187,27.8807,27.6465,27.7449,84815.101594804,0
+HWC.US,D,20070607,000000,27.5884,27.7321,27.4408,27.4408,266643.90210277,0
+HWC.US,D,20070608,000000,27.5107,27.8119,27.369,27.7803,132355.69534176,0
+HWC.US,D,20070611,000000,27.7026,27.8955,27.492,27.8306,157918.2898722,0
+HWC.US,D,20070612,000000,27.7253,27.9172,27.6328,27.7381,201177.28366085,0
+HWC.US,D,20070613,000000,27.7892,28.4575,27.7026,28.3571,225708.59580931,0
+HWC.US,D,20070614,000000,28.4575,28.6662,28.3,28.4909,233137.89312664,0
+HWC.US,D,20070615,000000,28.9388,28.9949,28.6326,28.6326,355644.0796891,0
+HWC.US,D,20070618,000000,28.6533,28.6533,28.1356,28.2223,131217.72857543,0
+HWC.US,D,20070619,000000,28.0441,28.1505,27.7578,27.7981,221459.50918718,0
+HWC.US,D,20070620,000000,27.923,28.0077,27.4546,27.4831,162817.64321796,0
+HWC.US,D,20070621,000000,27.3336,27.3601,26.9654,27.1752,198876.96512604,0
+HWC.US,D,20070622,000000,27.0688,27.4103,26.7863,27.0549,797541.97609902,0
+HWC.US,D,20070625,000000,27.0352,27.5185,26.8394,26.865,211508.39623231,0
+HWC.US,D,20070626,000000,26.9487,27.3306,26.7036,26.8847,160672.77907178,0
+HWC.US,D,20070627,000000,26.7577,27.3601,26.624,27.2617,195181.62126074,0
+HWC.US,D,20070628,000000,27.3227,27.5058,27.0914,27.2125,102166.04665607,0
+HWC.US,D,20070629,000000,27.2499,27.4408,26.6455,26.6604,125491.31724058,0
+HWC.US,D,20070702,000000,26.8394,27.0549,26.744,26.9487,95740.598593329,0
+HWC.US,D,20070703,000000,27.0088,27.0688,26.8463,27.0156,36465.738610349,0
+HWC.US,D,20070705,000000,26.87,27.1238,26.6534,26.8394,150928.93863507,0
+HWC.US,D,20070706,000000,26.7716,26.9998,26.615,26.9231,58884.699948809,0
+HWC.US,D,20070709,000000,26.9142,26.9378,26.5048,26.5392,127393.34740715,0
+HWC.US,D,20070710,000000,26.4468,26.624,25.6928,25.8001,283603.67108811,0
+HWC.US,D,20070711,000000,25.8071,25.9261,25.4783,25.8365,213980.42582382,0
+HWC.US,D,20070712,000000,26.0088,26.3325,25.8513,26.3325,124154.20629013,0
+HWC.US,D,20070713,000000,26.2558,26.5669,26.2558,26.5315,125652.86787972,0
+HWC.US,D,20070716,000000,26.4122,26.5472,26.1554,26.24,189747.82995152,0
+HWC.US,D,20070717,000000,26.2617,26.7784,26.1988,26.4674,275592.1818448,0
+HWC.US,D,20070718,000000,26.6013,27.9703,26.5549,27.6328,556889.43814758,0
+HWC.US,D,20070719,000000,27.7665,28.0393,26.93,27.1574,372127.32509104,0
+HWC.US,D,20070720,000000,27.0993,27.0993,26.0412,26.4674,272193.52217214,0
+HWC.US,D,20070723,000000,26.5176,26.7784,26.368,26.5225,195204.99022113,0
+HWC.US,D,20070724,000000,26.4841,26.5953,25.5786,25.6317,238201.84523681,0
+HWC.US,D,20070725,000000,25.7676,26.3198,25.2047,25.6397,266548.39417774,0
+HWC.US,D,20070726,000000,25.309,25.6524,24.6781,25.0561,286679.22948247,0
+HWC.US,D,20070727,000000,25.0698,25.3533,24.5581,24.5708,241611.68136877,0
+HWC.US,D,20070730,000000,24.6092,25.1614,24.4281,25.0039,307232.73815755,0
+HWC.US,D,20070731,000000,25.2047,25.5609,25.0639,25.1122,435045.71080979,0
+HWC.US,D,20070801,000000,25.0039,25.2047,24.6378,25.1741,318960.90814304,0
+HWC.US,D,20070802,000000,25.1889,25.3956,24.8209,25.0491,207567.17026214,0
+HWC.US,D,20070803,000000,25.0905,25.1614,23.5483,23.6349,205326.79819092,0
+HWC.US,D,20070806,000000,23.6998,24.6299,23.2717,24.5364,241032.53756805,0
+HWC.US,D,20070807,000000,24.374,25.0274,23.9645,24.6929,226385.27961857,0
+HWC.US,D,20070808,000000,24.8209,26.4841,24.6781,25.4783,448447.30156685,0
+HWC.US,D,20070809,000000,25.0354,26.1614,24.6092,25.6317,339214.68450021,0
+HWC.US,D,20070810,000000,25.3238,26.4586,25.1249,25.6524,285468.10770973,0
+HWC.US,D,20070813,000000,25.9999,26.0482,25.2105,25.3819,215288.07156334,0
+HWC.US,D,20070814,000000,25.6397,26.1437,25.3021,25.3464,214741.4410988,0
+HWC.US,D,20070815,000000,25.2756,25.8435,25.2756,25.3385,308870.59746766,0
+HWC.US,D,20070816,000000,25.2893,27.236,25.0274,26.6604,534958.17685183,0
+HWC.US,D,20070817,000000,27.8049,29.676,27.2755,29.2724,608173.12972236,0
+HWC.US,D,20070820,000000,29.2291,29.301,28.363,29.2212,251356.53784723,0
+HWC.US,D,20070821,000000,29.1593,29.8974,29.0244,29.5086,194054.83095372,0
+HWC.US,D,20070822,000000,29.733,29.733,28.5992,28.9112,297327.3470817,0
+HWC.US,D,20070823,000000,29.1012,29.1012,28.4349,28.7204,237897.03271011,0
+HWC.US,D,20070824,000000,28.672,29.052,28.547,29.0451,258448.50930168,0
+HWC.US,D,20070827,000000,28.8945,29.0962,28.7606,28.8246,203183.96612826,0
+HWC.US,D,20070828,000000,28.8246,28.8246,28.363,28.3748,230617.09353087,0
+HWC.US,D,20070829,000000,28.5047,29.0362,28.3906,29.0244,151141.29136201,0
+HWC.US,D,20070830,000000,28.6278,29.2154,28.4349,28.4792,59268.763732446,0
+HWC.US,D,20070831,000000,28.7558,28.7558,28.2084,28.3985,139014.8330083,0
+HWC.US,D,20070904,000000,28.3985,28.7862,28.1859,28.6455,103608.8259491,0
+HWC.US,D,20070905,000000,28.4043,28.4279,27.8876,27.9536,118889.07791235,0
+HWC.US,D,20070906,000000,28.0077,28.3571,27.9103,28.3286,112953.36197583,0
+HWC.US,D,20070907,000000,27.9703,28.2951,27.9034,28.0805,132329.27825611,0
+HWC.US,D,20070910,000000,28.2558,28.3827,27.5442,27.9103,106203.79659304,0
+HWC.US,D,20070911,000000,28.115,28.6662,28.115,28.6159,87042.265123193,0
+HWC.US,D,20070912,000000,28.5618,28.6533,28.172,28.2635,60110.046306126,0
+HWC.US,D,20070913,000000,28.4575,29.0805,28.3207,28.6967,69257.470232261,0
+HWC.US,D,20070914,000000,28.4349,28.9811,28.2794,28.9653,62301.648373068,0
+HWC.US,D,20070917,000000,28.9446,29.2656,28.6455,29.0018,316344.60062224,0
+HWC.US,D,20070918,000000,29.174,31.1681,28.7862,31.1601,140822.37129161,0
+HWC.US,D,20070919,000000,29.8531,30.613,29.1159,30.2095,275945.76437577,0
+HWC.US,D,20070920,000000,30.0588,30.0588,29.0018,29.109,216827.37482315,0
+HWC.US,D,20070921,000000,28.7754,29.6081,28.7754,29.0677,399888.63398073,0
+HWC.US,D,20070924,000000,29.0018,29.3147,28.5756,28.9259,298742.69324733,0
+HWC.US,D,20070925,000000,28.6967,28.8334,28.3748,28.5253,301728.83996719,0
+HWC.US,D,20070926,000000,28.7558,29.3364,28.6416,29.2576,194419.589944,0
+HWC.US,D,20070927,000000,29.3294,29.6583,28.8945,29.4565,182490.2436909,0
+HWC.US,D,20070928,000000,29.3768,29.4141,28.2635,28.4575,278395.44104864,0
+HWC.US,D,20071001,000000,28.5618,29.5686,28.3906,29.4289,282851.80018893,0
+HWC.US,D,20071002,000000,29.5204,29.924,29.4565,29.8974,311208.50954742,0
+HWC.US,D,20071003,000000,29.4141,29.7399,29.0165,29.1012,273587.53146089,0
+HWC.US,D,20071004,000000,29.2074,29.6129,29.1947,29.4338,242971.14523783,0
+HWC.US,D,20071005,000000,30.486,30.797,30.1661,30.2871,1053770.4341646,0
+HWC.US,D,20071008,000000,30.2803,30.5096,30.1109,30.3167,363956.3172921,0
+HWC.US,D,20071009,000000,30.3541,30.6198,30.3541,30.5637,521324.92857449,0
+HWC.US,D,20071010,000000,30.5637,30.8619,30.5293,30.6444,3138022.6094125,0
+HWC.US,D,20071011,000000,30.672,30.8128,30.4525,30.6355,471750.21923273,0
+HWC.US,D,20071012,000000,30.5234,30.6355,29.7055,30.0037,381359.0804829,0
+HWC.US,D,20071015,000000,29.924,29.9604,29.4338,29.8,327158.33302765,0
+HWC.US,D,20071016,000000,29.1503,29.1651,28.554,28.7478,413405.03745616,0
+HWC.US,D,20071017,000000,28.3699,28.3827,26.5315,26.736,997469.52840041,0
+HWC.US,D,20071018,000000,26.4526,26.6072,25.7145,26.2697,763977.03670106,0
+HWC.US,D,20071019,000000,26.1485,26.2105,25.9703,25.9999,636869.19702724,0
+HWC.US,D,20071022,000000,25.744,26.3198,25.2756,25.7676,648031.43175483,0
+HWC.US,D,20071023,000000,26.0196,26.0196,25.1821,25.5334,304493.48958431,0
+HWC.US,D,20071024,000000,25.309,26.1692,25.0758,25.9152,520120.91909404,0
+HWC.US,D,20071025,000000,26.0609,26.1485,25.4527,26.0856,370787.16601534,0
+HWC.US,D,20071026,000000,26.4122,26.7784,26.0924,26.7784,267554.27551583,0
+HWC.US,D,20071029,000000,26.865,26.865,25.9261,26.4526,355903.1703368,0
+HWC.US,D,20071030,000000,26.3897,26.5953,26.128,26.3729,248910.92534137,0
+HWC.US,D,20071031,000000,26.4674,27.2617,26.2697,26.9998,326334.32316381,0
+HWC.US,D,20071101,000000,26.5669,26.7784,25.5609,25.6731,306185.19910747,0
+HWC.US,D,20071102,000000,25.9999,25.9999,24.9183,25.1122,287525.59226493,0
+HWC.US,D,20071105,000000,25.0039,25.1889,24.744,25.0698,148041.34796551,0
+HWC.US,D,20071106,000000,25.1122,25.2952,24.6565,25.2893,167345.12528114,0
+HWC.US,D,20071107,000000,24.9576,25.1122,23.693,23.8711,314399.89670193,0
+HWC.US,D,20071108,000000,23.7815,24.813,23.6772,24.7008,302811.94047871,0
+HWC.US,D,20071109,000000,24.4174,26.3119,24.4174,26.0196,437108.27557376,0
+HWC.US,D,20071112,000000,26.119,27.552,25.7519,26.4389,518206.69642639,0
+HWC.US,D,20071113,000000,26.744,27.6879,26.4911,27.6031,356830.81645971,0
+HWC.US,D,20071114,000000,28.0225,28.7558,27.6328,27.8119,408703.81225276,0
+HWC.US,D,20071115,000000,27.2125,28.0727,27.2046,27.7449,425521.33539231,0
+HWC.US,D,20071116,000000,27.8256,27.9397,26.8995,27.6465,400645.58508868,0
+HWC.US,D,20071119,000000,27.2991,27.5442,26.4389,26.865,334822.33599053,0
+HWC.US,D,20071120,000000,26.8099,27.6465,25.7519,26.8099,441480.30324834,0
+HWC.US,D,20071121,000000,26.6013,27.0688,26.3247,26.3552,482705.18144216,0
+HWC.US,D,20071123,000000,26.615,27.6545,26.615,27.2292,183619.06608142,0
+HWC.US,D,20071126,000000,27.0235,27.0746,25.7145,25.7292,253265.6803061,0
+HWC.US,D,20071127,000000,25.8592,26.9654,25.8592,26.6377,253459.74428143,0
+HWC.US,D,20071128,000000,26.9851,28.0657,26.7283,27.923,273160.79392352,0
+HWC.US,D,20071129,000000,27.9103,28.059,27.3306,27.4467,195328.94731532,0
+HWC.US,D,20071130,000000,27.8955,28.363,27.369,27.8365,273980.73962033,0
+HWC.US,D,20071203,000000,27.7725,27.8876,26.9998,26.9998,202590.59774296,0
+HWC.US,D,20071204,000000,26.9074,27.0688,26.4319,26.7036,232568.90974347,0
+HWC.US,D,20071205,000000,27.1574,27.1574,26.3051,26.6839,229056.45339418,0
+HWC.US,D,20071206,000000,26.6072,27.2125,26.5225,27.0156,511187.87997835,0
+HWC.US,D,20071207,000000,27.1505,27.5264,26.8463,27.2203,184297.7819742,0
+HWC.US,D,20071210,000000,27.2292,27.5058,26.9142,27.3336,176870.51674038,0
+HWC.US,D,20071211,000000,27.5107,28.2951,26.2912,26.2912,270766.99954721,0
+HWC.US,D,20071212,000000,27.0826,27.6957,25.9793,26.5806,257353.21628908,0
+HWC.US,D,20071213,000000,26.3198,26.5669,25.615,26.2697,233766.82297339,0
+HWC.US,D,20071214,000000,26.0196,26.4674,25.4104,25.4861,212410.64131133,0
+HWC.US,D,20071217,000000,25.2756,26.0856,25.2696,25.3238,235086.66121398,0
+HWC.US,D,20071218,000000,25.687,26.4468,25.1889,26.2204,198599.58572675,0
+HWC.US,D,20071219,000000,26.119,26.6889,25.7912,26.0856,183408.745438,0
+HWC.US,D,20071220,000000,27.1308,27.6545,26.5048,27.5825,358246.16262533,0
+HWC.US,D,20071221,000000,27.923,28.6533,27.8306,28.4969,605193.07925303,0
+HWC.US,D,20071224,000000,28.5756,28.7035,28.1318,28.5992,85389.165186748,0
+HWC.US,D,20071226,000000,28.2419,28.8895,28.059,28.6229,148003.75442056,0
+HWC.US,D,20071227,000000,28.5992,28.7438,27.2125,27.2125,179645.32677507,0
+HWC.US,D,20071228,000000,27.4408,27.9536,27.0993,27.3404,137597.45475917,0
+HWC.US,D,20071231,000000,27.117,27.7449,26.7499,27.1238,289688.74516272,0
+HWC.US,D,20080102,000000,27.0088,27.3994,25.9645,26.1839,172112.39319866,0
+HWC.US,D,20080103,000000,26.2755,26.9448,25.9429,25.9429,200470.11859891,0
+HWC.US,D,20080104,000000,25.9152,26.1063,24.9183,25.1042,347200.77269964,0
+HWC.US,D,20080107,000000,25.2756,26.3325,25.0905,25.8651,244770.5551871,0
+HWC.US,D,20080108,000000,25.9349,26.4172,24.309,24.3868,267858.07200077,0
+HWC.US,D,20080109,000000,24.2815,24.7008,24.1653,24.6229,434639.29410753,0
+HWC.US,D,20080110,000000,24.3307,25.5609,24.2185,25.1683,267750.37157468,0
+HWC.US,D,20080111,000000,24.9183,25.4861,24.3809,24.5364,212073.31544845,0
+HWC.US,D,20080114,000000,24.7519,24.9576,24.2884,24.8366,134730.18492472,0
+HWC.US,D,20080115,000000,24.496,24.8907,23.749,24.5581,268627.2156098,0
+HWC.US,D,20080116,000000,24.5137,26.3325,24.2815,25.9497,312839.25656524,0
+HWC.US,D,20080117,000000,26.0924,26.112,24.7519,25.1122,315846.74016197,0
+HWC.US,D,20080118,000000,25.1249,25.623,23.9755,24.7008,248151.9421499,0
+HWC.US,D,20080122,000000,23.8888,26.2697,23.8347,25.3749,325681.00831493,0
+HWC.US,D,20080123,000000,25.3385,29.0805,24.7352,28.7606,467469.63531616,0
+HWC.US,D,20080124,000000,28.8659,28.8659,27.7578,28.2144,354519.3214656,0
+HWC.US,D,20080125,000000,28.68,29.0362,27.369,27.4034,373443.09916461,0
+HWC.US,D,20080128,000000,27.2922,28.3699,26.7577,28.3286,399633.60750005,0
+HWC.US,D,20080129,000000,28.4349,28.7035,27.8119,28.4653,190270.07541392,0
+HWC.US,D,20080130,000000,28.2882,29.109,27.8512,27.8512,212653.47529094,0
+HWC.US,D,20080131,000000,27.6268,29.5835,27.4034,29.4634,457704.45800259,0
+HWC.US,D,20080201,000000,29.5204,30.3472,29.0962,29.9751,296594.78097588,0
+HWC.US,D,20080204,000000,29.9554,30.0105,29.1159,29.2508,246879.85787183,0
+HWC.US,D,20080205,000000,29.2291,29.4565,28.7124,28.7606,202451.40002243,0
+HWC.US,D,20080206,000000,28.9388,29.2508,28.1937,28.1937,204695.83626067,0
+HWC.US,D,20080207,000000,28.0727,29.4004,27.8807,29.2351,205430.43445,0
+HWC.US,D,20080208,000000,29.0746,29.4929,28.3433,28.7606,158824.59911825,0
+HWC.US,D,20080211,000000,28.7371,28.8414,27.6957,27.7665,321758.07109635,0
+HWC.US,D,20080212,000000,28.0657,28.4349,27.1435,27.552,629732.51973553,0
+HWC.US,D,20080213,000000,27.8807,28.0077,27.2499,27.9634,455654.08573968,0
+HWC.US,D,20080214,000000,28.0854,28.0854,27.0352,27.1899,336603.45718819,0
+HWC.US,D,20080215,000000,26.9851,27.2922,26.5549,26.9851,675022.58099372,0
+HWC.US,D,20080219,000000,27.2617,27.4408,26.4044,26.8178,576640.2738357,0
+HWC.US,D,20080220,000000,26.6534,27.5964,26.5472,27.434,431164.4313032,0
+HWC.US,D,20080221,000000,27.5667,27.6031,26.5549,26.9714,855459.40429644,0
+HWC.US,D,20080222,000000,26.9575,27.6101,26.3552,27.492,880696.86546508,0
+HWC.US,D,20080225,000000,27.4408,28.1445,26.8099,28.0313,1003450.9662159,0
+HWC.US,D,20080226,000000,27.8955,28.7862,27.7578,28.5402,668410.18124794,0
+HWC.US,D,20080227,000000,28.3571,28.7823,28.0805,28.1505,437874.37105753,0
+HWC.US,D,20080228,000000,28.2635,28.2635,26.994,27.2499,340942.97152657,0
+HWC.US,D,20080229,000000,26.994,27.2292,26.2105,26.2991,390248.4298031,0
+HWC.US,D,20080303,000000,26.368,26.744,25.8916,26.248,317127.96881585,0
+HWC.US,D,20080304,000000,25.9192,26.5885,25.3464,26.112,554305.64396296,0
+HWC.US,D,20080305,000000,26.2912,26.5726,25.6072,25.6594,413902.89791643,0
+HWC.US,D,20080306,000000,25.5668,25.8365,25.2105,25.4527,613621.14561616,0
+HWC.US,D,20080307,000000,25.2195,26.3474,25.0414,25.7519,177151.9603067,0
+HWC.US,D,20080310,000000,25.8071,26.2912,25.434,25.4497,402583.17671672,0
+HWC.US,D,20080311,000000,26.2834,27.7114,25.9261,27.7114,434686.0320283,0
+HWC.US,D,20080312,000000,27.8049,28.9535,27.3759,27.6702,643694.96554171,0
+HWC.US,D,20080313,000000,27.3523,28.2558,26.6455,27.9703,352251.51626698,0
+HWC.US,D,20080314,000000,28.115,28.115,26.5885,26.9231,689494.06371947,0
+HWC.US,D,20080317,000000,26.2697,27.9457,26.0786,27.6189,424334.59862171,0
+HWC.US,D,20080318,000000,28.2223,29.2351,27.8955,29.2351,569585.89592621,0
+HWC.US,D,20080319,000000,28.9259,29.733,28.7371,28.7371,449306.87289212,0
+HWC.US,D,20080320,000000,29.052,30.734,28.6455,30.734,872285.05577004,0
+HWC.US,D,20080324,000000,30.2714,31.4455,30.2329,30.4141,379836.03389118,0
+HWC.US,D,20080325,000000,30.3599,31.0961,30.1611,30.7783,264206.41793096,0
+HWC.US,D,20080326,000000,30.2252,30.9052,29.8531,30.3659,290519.86731883,0
+HWC.US,D,20080327,000000,30.481,30.6355,29.486,29.6838,304083.00871503,0
+HWC.US,D,20080328,000000,29.7833,29.9387,29.0884,29.1593,255173.80672322,0
+HWC.US,D,20080331,000000,29.2074,30.6287,29.0805,29.8314,297667.72106984,0
+HWC.US,D,20080401,000000,30.3719,31.1681,30.0194,31.1207,299225.31308126,0
+HWC.US,D,20080402,000000,31.0637,31.8835,30.5991,31.5863,370877.59373159,0
+HWC.US,D,20080403,000000,31.2379,31.5449,30.728,31.042,489373.4634845,0
+HWC.US,D,20080404,000000,31.0046,31.0046,29.676,29.8078,344668.79664455,0
+HWC.US,D,20080407,000000,29.9751,30.1808,29.2351,29.4634,307812.89800003,0
+HWC.US,D,20080408,000000,29.301,29.4929,28.8098,29.0746,319230.15920829,0
+HWC.US,D,20080409,000000,29.1651,29.2656,28.4349,28.485,247468.14604835,0
+HWC.US,D,20080410,000000,28.5116,29.0362,28.2558,28.6081,302698.14380208,0
+HWC.US,D,20080411,000000,28.3207,28.4575,27.5964,27.6395,365525.08576282,0
+HWC.US,D,20080414,000000,27.5964,27.8955,27.2499,27.4831,365095.30010018,0
+HWC.US,D,20080415,000000,27.6101,28.1001,27.5008,27.9634,345472.48567327,0
+HWC.US,D,20080416,000000,28.3,29.5558,28.2635,29.4634,332564.69120947,0
+HWC.US,D,20080417,000000,29.2724,29.6641,28.6967,29.3856,182358.15826266,0
+HWC.US,D,20080418,000000,29.9683,30.1533,29.3294,29.4565,302910.49652901,0
+HWC.US,D,20080421,000000,29.1651,29.422,28.3571,28.3985,321959.24736398,0
+HWC.US,D,20080422,000000,28.5047,28.5697,27.2755,28.1318,613079.5953604,0
+HWC.US,D,20080423,000000,27.2922,28.7558,27.2843,28.0313,761376.98584834,0
+HWC.US,D,20080424,000000,28.4653,29.4338,27.7253,29.301,387908.48563983,0
+HWC.US,D,20080425,000000,29.4407,29.7636,28.6455,29.6346,231543.72361202,0
+HWC.US,D,20080428,000000,29.5431,30.1533,29.0962,29.9387,432786.03394523,0
+HWC.US,D,20080429,000000,30.0303,30.1611,29.5008,29.7262,179065.16693259,0
+HWC.US,D,20080430,000000,29.8531,30.1109,29.1651,29.301,236152.48901565,0
+HWC.US,D,20080501,000000,29.2724,30.8295,29.1287,30.8058,325296.94453129,0
+HWC.US,D,20080502,000000,31.1207,31.1956,30.3599,30.543,311248.13517589,0
+HWC.US,D,20080505,000000,30.5234,30.6444,29.8915,30.3472,302418.73231928,0
+HWC.US,D,20080506,000000,30.1041,31.0961,29.9033,30.9603,306689.15581828,0
+HWC.US,D,20080507,000000,31.0469,31.1749,30.2566,30.3393,355796.48595245,0
+HWC.US,D,20080508,000000,30.5154,30.7861,30.2095,30.3393,243914.03198708,0
+HWC.US,D,20080509,000000,29.9751,31.0637,29.9328,30.9318,269302.88337731,0
+HWC.US,D,20080512,000000,31.0469,31.7143,30.734,31.6749,282236.07888501,0
+HWC.US,D,20080513,000000,29.8177,31.3826,29.8177,31.2457,490908.7025773,0
+HWC.US,D,20080514,000000,31.2537,31.6866,31.1828,31.2684,261183.69370789,0
+HWC.US,D,20080515,000000,31.2083,31.7792,30.9692,31.7792,238641.791317,0
+HWC.US,D,20080516,000000,31.9308,31.9308,30.8885,31.4022,373625.98668063,0
+HWC.US,D,20080519,000000,31.3305,31.6267,30.8826,30.9131,226143.46168072,0
+HWC.US,D,20080520,000000,30.7419,31.0961,30.4279,30.8963,141382.21029898,0
+HWC.US,D,20080521,000000,31.042,31.5085,30.486,30.9052,203190.06237879,0
+HWC.US,D,20080522,000000,31.0135,31.6866,30.9485,31.4741,240742.96566769,0
+HWC.US,D,20080523,000000,31.2083,31.3305,30.6581,30.672,226307.04440338,0
+HWC.US,D,20080527,000000,30.7783,31.9051,30.7783,31.8697,194168.62763036,0
+HWC.US,D,20080528,000000,31.6808,31.849,30.3599,30.6858,464002.90084587,0
+HWC.US,D,20080529,000000,30.6504,31.9435,30.6504,31.5597,202336.58730404,0
+HWC.US,D,20080530,000000,31.6512,31.7024,31.0804,31.5863,292190.23996512,0
+HWC.US,D,20080602,000000,31.5006,31.7143,30.5637,31.1474,304592.04563462,0
+HWC.US,D,20080603,000000,31.1474,31.5175,31.042,31.3382,514052.10168754,0
+HWC.US,D,20080604,000000,31.1552,31.9485,30.9692,31.727,254192.31038726,0
+HWC.US,D,20080605,000000,31.7497,32.4317,31.6512,32.4317,241302.80467506,0
+HWC.US,D,20080606,000000,32.0912,32.3245,31.1277,31.1601,261557.59707398,0
+HWC.US,D,20080609,000000,31.2015,31.6866,30.2487,30.5234,249310.22975135,0
+HWC.US,D,20080610,000000,30.3973,31.4368,30.3973,31.1681,324451.59779058,0
+HWC.US,D,20080611,000000,31.0273,31.4455,30.2369,30.2369,138697.82798054,0
+HWC.US,D,20080612,000000,30.543,31.2379,30.1316,30.295,232948.90936009,0
+HWC.US,D,20080613,000000,30.7202,31.042,29.8384,30.6581,242494.62165443,0
+HWC.US,D,20080616,000000,30.613,31.4525,30.0441,31.3305,246912.37120801,0
+HWC.US,D,20080617,000000,31.3875,31.5597,30.0105,30.0962,410216.69842693,0
+HWC.US,D,20080618,000000,29.99,30.3719,28.9949,29.422,342824.68085804,0
+HWC.US,D,20080619,000000,29.422,29.6346,28.8177,29.4634,424843.63554129,0
+HWC.US,D,20080620,000000,29.3443,29.9328,28.9653,29.4634,591775.23182789,0
+HWC.US,D,20080623,000000,29.6129,30.0264,28.5825,28.7438,222246.9415478,0
+HWC.US,D,20080624,000000,28.4279,29.5145,28.4122,28.9949,287219.76369647,0
+HWC.US,D,20080625,000000,28.9879,30.4594,28.9653,29.3364,305306.32298884,0
+HWC.US,D,20080626,000000,28.9446,29.8679,28.554,29.0362,266369.57082874,0
+HWC.US,D,20080627,000000,28.8621,30.1109,28.8621,28.9535,536653.95054201,0
+HWC.US,D,20080630,000000,28.8895,29.0884,27.8955,27.8955,374524.16759262,0
+HWC.US,D,20080701,000000,27.8729,28.3069,26.9792,28.1937,630778.0267021,0
+HWC.US,D,20080702,000000,28.4279,28.6081,26.8099,26.8936,367012.57089309,0
+HWC.US,D,20080703,000000,26.9448,27.0688,26.248,26.248,136841.51969296,0
+HWC.US,D,20080707,000000,26.3621,26.5885,25.0274,25.7794,348794.94221426,0
+HWC.US,D,20080708,000000,26.1614,28.1061,25.6524,28.051,603183.34866035,0
+HWC.US,D,20080709,000000,28.115,28.8659,27.1682,27.1682,473231.60811246,0
+HWC.US,D,20080710,000000,27.0549,28.0727,26.8326,27.5737,358384.3443041,0
+HWC.US,D,20080711,000000,27.2755,28.0657,26.4911,27.7381,465230.2792867,0
+HWC.US,D,20080714,000000,27.117,28.3699,24.9183,24.9183,596973.3014498,0
+HWC.US,D,20080715,000000,24.744,25.7292,23.6693,24.4803,607751.47239376,0
+HWC.US,D,20080716,000000,24.6929,27.6702,24.6929,27.5964,418678.29416799,0
+HWC.US,D,20080717,000000,27.6879,29.6838,27.6189,29.5992,569680.38780948,0
+HWC.US,D,20080718,000000,29.6277,29.7399,28.3148,29.2351,381815.28323119,0
+HWC.US,D,20080721,000000,29.3856,29.733,28.6159,28.68,295731.14548358,0
+HWC.US,D,20080722,000000,28.6159,29.1012,27.243,29.052,1010920.9052035,0
+HWC.US,D,20080723,000000,29.1947,32.5882,29.1947,31.7851,1278088.0688104,0
+HWC.US,D,20080724,000000,31.8078,32.225,30.7202,30.9899,772079.96970237,0
+HWC.US,D,20080725,000000,31.353,32.2861,31.0273,31.5449,410010.44195052,0
+HWC.US,D,20080728,000000,31.3382,31.9228,30.9545,31.1601,412122.79276053,0
+HWC.US,D,20080729,000000,31.2614,32.4111,30.7901,32.3677,728543.59651445,0
+HWC.US,D,20080730,000000,32.604,32.728,31.4525,31.9918,640263.79253286,0
+HWC.US,D,20080731,000000,31.4219,32.5105,31.2241,31.8697,472360.86032786,0
+HWC.US,D,20080801,000000,31.5863,32.4445,31.2537,32.2103,525697.97229081,0
+HWC.US,D,20080804,000000,32.2654,32.3166,31.1552,32.0331,470842.89394492,0
+HWC.US,D,20080805,000000,32.419,32.8766,32.0696,32.8766,561630.28897945,0
+HWC.US,D,20080806,000000,32.7181,32.728,31.9357,32.5577,393200.03110327,0
+HWC.US,D,20080807,000000,31.9918,32.6375,31.4022,31.6866,578781.07381485,0
+HWC.US,D,20080808,000000,31.5932,32.7625,31.5932,32.7358,509842.64069387,0
+HWC.US,D,20080811,000000,32.6649,33.9514,32.3413,33.9229,585704.38233787,0
+HWC.US,D,20080812,000000,33.6944,34.3962,33.2201,33.8884,703707.47183929,0
+HWC.US,D,20080813,000000,33.6944,34.5035,33.0764,33.7241,730831.72254818,0
+HWC.US,D,20080814,000000,33.4052,34.1305,33.2318,33.9514,258218.8838649,0
+HWC.US,D,20080815,000000,34.1994,35.0605,33.41,34.6128,573612.46940385,0
+HWC.US,D,20080818,000000,34.5911,34.5911,33.597,33.9514,381466.780909,0
+HWC.US,D,20080819,000000,33.6039,33.6187,32.7702,33.477,382709.39997616,0
+HWC.US,D,20080820,000000,33.6797,33.9563,32.479,33.533,342766.76647797,0
+HWC.US,D,20080821,000000,32.9426,33.3598,32.5882,32.9426,296918.89829593,0
+HWC.US,D,20080822,000000,33.5094,34.0025,32.6452,33.8244,242927.45544234,0
+HWC.US,D,20080825,000000,33.533,33.7181,32.1827,32.7869,365810.59349616,0
+HWC.US,D,20080826,000000,32.8176,33.3353,32.5735,33.2525,342355.26956693,0
+HWC.US,D,20080827,000000,33.2909,34.1827,32.9888,33.6738,321324.22126669,0
+HWC.US,D,20080828,000000,33.9514,34.5989,33.4386,34.5911,319113.31440639,0
+HWC.US,D,20080829,000000,34.2151,34.9651,34.1059,34.8264,329134.53424239,0
+HWC.US,D,20080902,000000,35.0163,35.6964,34.8302,35.5477,446217.08991318,0
+HWC.US,D,20080903,000000,35.3489,35.911,34.8963,35.402,1007355.6146829,0
+HWC.US,D,20080904,000000,34.9178,35.2516,33.539,33.6384,639634.86268612,0
+HWC.US,D,20080905,000000,33.8184,35.0163,33.1837,34.91,583579.8390268,0
+HWC.US,D,20080908,000000,35.4976,36.8844,35.4621,36.8844,545909.07489424,0
+HWC.US,D,20080909,000000,36.1816,36.8115,35.2151,35.2299,597902.97965623,0
+HWC.US,D,20080910,000000,35.8519,35.9522,34.6895,35.4207,525571.98311312,0
+HWC.US,D,20080911,000000,34.8963,36.1147,34.3825,36.032,316305.99103552,0
+HWC.US,D,20080912,000000,35.3489,37.0309,35.0301,36.656,524841.4490908,0
+HWC.US,D,20080915,000000,36.4148,37.4867,35.7771,36.3095,492558.75438847,0
+HWC.US,D,20080916,000000,35.6275,38.0476,34.8588,37.9049,905824.59412411,0
+HWC.US,D,20080917,000000,36.6619,37.5919,35.2368,35.2368,543164.74611224,0
+HWC.US,D,20080918,000000,36.0793,45.4037,34.5842,40.5475,1728865.1541229,0
+HWC.US,D,20080919,000000,47.8464,48.5757,38.3085,41.1715,1474757.1752014,0
+HWC.US,D,20080922,000000,36.9827,39.6873,35.9247,36.0793,326283.52107603,0
+HWC.US,D,20080923,000000,36.0793,37.089,35.4976,36.2652,165814.96639714,0
+HWC.US,D,20080924,000000,36.9178,37.0822,35.2219,35.6412,178062.33371976,0
+HWC.US,D,20080925,000000,36.8971,36.9178,36.0793,36.7594,195327.93127356,0
+HWC.US,D,20080926,000000,36.1147,37.0979,35.1501,36.8637,270641.0103695,0
+HWC.US,D,20080929,000000,35.5477,38.3223,35.1422,36.0093,223317.84955826,0
+HWC.US,D,20080930,000000,37.6274,37.6274,35.4976,36.2082,232722.33204857,0
+HWC.US,D,20081001,000000,36.3352,40.0791,35.6324,40.0791,190186.75998996,0
+HWC.US,D,20081002,000000,39.0978,39.7533,37.9206,38.3538,141386.274466,0
+HWC.US,D,20081003,000000,39.0486,39.1696,35.5851,35.5851,196154.98926266,0
+HWC.US,D,20081006,000000,34.3706,36.1294,32.7959,34.5321,238880.56112958,0
+HWC.US,D,20081007,000000,34.5763,36.2377,32.6572,32.8096,335867.84295709,0
+HWC.US,D,20081008,000000,32.3747,37.9817,32.3619,34.5763,280085.11848829,0
+HWC.US,D,20081009,000000,34.79,34.79,30.8205,30.8205,663776.01480041,0
+HWC.US,D,20081010,000000,29.8679,34.7122,29.8236,34.1905,613364.08705199,0
+HWC.US,D,20081013,000000,34.8184,35.4976,33.2909,35.3047,469354.39277289,0
+HWC.US,D,20081014,000000,35.4976,35.4976,32.6572,34.1157,428057.37561442,0
+HWC.US,D,20081015,000000,32.982,35.3706,31.9771,31.9849,461498.35791819,0
+HWC.US,D,20081016,000000,32.4111,35.4848,31.6139,35.2151,491956.24162738,0
+HWC.US,D,20081017,000000,33.9307,35.4976,33.5577,33.5813,471250.32668894,0
+HWC.US,D,20081020,000000,33.9376,34.7603,32.479,34.6049,326593.4138115,0
+HWC.US,D,20081021,000000,33.5459,38.3311,33.1571,38.3311,1127654.9585521,0
+HWC.US,D,20081022,000000,34.0763,34.0763,31.0046,31.4662,1195838.4726487,0
+HWC.US,D,20081023,000000,31.6512,31.8747,28.4792,30.7055,784920.70541031,0
+HWC.US,D,20081024,000000,28.3985,30.9899,28.3985,30.0303,440143.1922979,0
+HWC.US,D,20081027,000000,29.6838,31.8835,29.0244,29.4791,260921.55493494,0
+HWC.US,D,20081028,000000,29.7055,29.8856,28.4043,29.7763,569791.13636084,0
+HWC.US,D,20081029,000000,29.6277,30.1041,28.4653,28.802,545025.11856683,0
+HWC.US,D,20081030,000000,29.7833,30.0519,28.8098,29.733,228829.87608267,0
+HWC.US,D,20081031,000000,29.3581,31.5233,28.4201,31.353,338939.33718443,0
+HWC.US,D,20081103,000000,31.1552,31.9485,30.3846,31.6512,269269.35399938,0
+HWC.US,D,20081104,000000,31.9485,33.6521,31.3747,33.4839,427423.36555889,0
+HWC.US,D,20081105,000000,32.8845,33.2605,30.1041,30.3786,429180.10175441,0
+HWC.US,D,20081106,000000,30.0519,31.849,29.6189,29.8107,585617.00274688,0
+HWC.US,D,20081107,000000,30.1179,30.3659,29.1947,29.9554,297418.79083971,0
+HWC.US,D,20081110,000000,30.5096,30.613,29.6493,29.8236,227469.39617185,0
+HWC.US,D,20081111,000000,29.3935,30.6198,29.3935,29.8236,302479.69482461,0
+HWC.US,D,20081112,000000,29.8177,30.1611,28.1228,28.172,444835.2731255,0
+HWC.US,D,20081113,000000,28.5402,30.5706,26.6072,30.2803,413626.5345589,0
+HWC.US,D,20081114,000000,29.6346,31.0637,28.6229,28.7823,322024.27403634,0
+HWC.US,D,20081117,000000,28.547,29.4495,28.3571,28.4122,219369.5112958,0
+HWC.US,D,20081118,000000,28.5402,29.0884,27.1829,28.0441,340921.63464971,0
+HWC.US,D,20081119,000000,27.6328,28.8895,26.4841,26.5885,384702.87390075,0
+HWC.US,D,20081120,000000,26.5176,27.6879,25.1249,25.3149,507596.17237212,0
+HWC.US,D,20081121,000000,25.5846,26.8011,24.2815,26.3552,616967.98715928,0
+HWC.US,D,20081124,000000,27.2203,29.9466,26.8257,29.5558,481179.08672517,0
+HWC.US,D,20081125,000000,30.1611,30.2182,28.0441,29.5618,324248.38943945,0
+HWC.US,D,20081126,000000,28.7035,30.3924,28.672,30.1533,255035.62504445,0
+HWC.US,D,20081128,000000,29.7833,30.8205,29.5204,30.606,151518.24285336,0
+HWC.US,D,20081201,000000,29.6975,29.7489,24.8976,25.0905,641664.91411391,0
+HWC.US,D,20081202,000000,25.6594,27.4694,25.5609,26.9654,901922.99378241,0
+HWC.US,D,20081203,000000,25.9566,28.3571,25.9566,28.0441,417365.5682197,0
+HWC.US,D,20081204,000000,27.5884,29.1239,26.93,27.4624,521677.49506371,0
+HWC.US,D,20081205,000000,26.8257,29.1651,25.9861,29.0805,490712.60651845,0
+HWC.US,D,20081208,000000,29.8531,30.0815,28.8621,29.733,438573.40778542,0
+HWC.US,D,20081209,000000,29.7833,30.0815,27.6268,28.0805,498652.97283888,0
+HWC.US,D,20081210,000000,28.5825,29.486,27.5392,28.5904,298525.26031161,0
+HWC.US,D,20081211,000000,28.1061,28.5697,26.7716,26.9575,471793.90902822,0
+HWC.US,D,20081212,000000,25.6594,28.5333,25.6594,28.4969,316477.70209223,0
+HWC.US,D,20081215,000000,28.6229,28.672,26.9142,27.5825,227765.06432275,0
+HWC.US,D,20081216,000000,28.1859,30.1041,27.3336,30.0303,439058.05970286,0
+HWC.US,D,20081217,000000,29.4929,30.7123,29.4929,30.1611,387714.42166451,0
+HWC.US,D,20081218,000000,29.6425,30.7783,29.5755,29.8679,307315.03753977,0
+HWC.US,D,20081219,000000,30.8885,30.8885,29.5145,30.1316,834129.63972004,0
+HWC.US,D,20081222,000000,30.174,30.4722,29.1239,29.7556,212447.21881454,0
+HWC.US,D,20081223,000000,30.0903,30.4279,29.2656,29.3364,219744.43070363,0
+HWC.US,D,20081224,000000,29.2154,29.5755,29.0165,29.5431,68381.642238888,0
+HWC.US,D,20081226,000000,29.7763,30.0903,29.365,30.0735,51148.558021276,0
+HWC.US,D,20081229,000000,30.0519,30.174,29.1287,29.5086,142283.43933623,0
+HWC.US,D,20081230,000000,29.8177,31.0469,29.5008,30.9318,177268.8051086,0
+HWC.US,D,20081231,000000,29.983,32.348,29.983,32.2762,200932.41759773,0
+HWC.US,D,20090102,000000,32.348,32.348,31.105,31.3974,178629.28501942,0
+HWC.US,D,20090105,000000,31.3018,31.6139,30.174,30.2871,207700.27173213,0
+HWC.US,D,20090106,000000,30.6798,31.0637,30.1041,30.6975,324689.35156142,0
+HWC.US,D,20090107,000000,30.1533,30.2095,28.7606,29.0362,190577.93606588,0
+HWC.US,D,20090108,000000,28.8334,29.3768,28.3985,28.7754,158912.99475099,0
+HWC.US,D,20090109,000000,28.6887,28.9949,27.0993,27.1752,224948.59657608,0
+HWC.US,D,20090112,000000,27.2125,27.7114,26.5806,26.7106,200694.66382691,0
+HWC.US,D,20090113,000000,26.6013,27.7381,26.1692,27.5107,339214.68450021,0
+HWC.US,D,20090114,000000,26.93,27.2843,25.4656,25.8729,440053.78062341,0
+HWC.US,D,20090115,000000,25.8071,26.2697,24.5137,25.4527,281523.83361429,0
+HWC.US,D,20090116,000000,25.687,26.0265,24.1959,25.7372,325375.17974647,0
+HWC.US,D,20090120,000000,25.2608,25.3149,23.4292,23.4292,449727.51417897,0
+HWC.US,D,20090121,000000,21.1576,21.2914,17.4146,19.575,3109054.2429171,0
+HWC.US,D,20090122,000000,19.3624,19.9499,18.6016,19.324,988752.90617867,0
+HWC.US,D,20090123,000000,18.7079,20.2659,18.6873,20.26,801046.30411426,0
+HWC.US,D,20090126,000000,20.2354,20.8299,19.1922,19.5484,367542.94468955,0
+HWC.US,D,20090127,000000,19.5602,20.135,19.078,20.0778,283216.55917921,0
+HWC.US,D,20090128,000000,20.513,21.76,20.0554,21.5464,284474.41887271,0
+HWC.US,D,20090129,000000,21.0582,21.1832,19.8987,19.9303,311035.78244896,0
+HWC.US,D,20090130,000000,20.2186,20.5828,19.3624,19.4341,303244.77426662,0
+HWC.US,D,20090202,000000,19.196,19.7935,19.1715,19.5307,208492.78430154,0
+HWC.US,D,20090203,000000,19.9893,19.9893,18.77,19.4588,278382.23250582,0
+HWC.US,D,20090204,000000,19.4037,20.4608,19.1763,19.8594,408213.06408478,0
+HWC.US,D,20090205,000000,19.6379,20.6901,19.3161,20.2354,244217.82847202,0
+HWC.US,D,20090206,000000,20.1488,22.0463,20.1419,21.9647,415312.14783152,0
+HWC.US,D,20090209,000000,21.9243,22.5405,21.5041,21.9921,213436.84348455,0
+HWC.US,D,20090210,000000,21.9036,22.3672,20.1931,20.2068,261411.28706116,0
+HWC.US,D,20090211,000000,20.384,21.2767,20.1114,20.7728,278488.91689016,0
+HWC.US,D,20090212,000000,20.505,20.8741,19.6085,20.7728,283782.49443711,0
+HWC.US,D,20090213,000000,20.8584,20.8584,19.8771,19.9352,248024.93693045,0
+HWC.US,D,20090217,000000,19.5238,19.6144,18.829,19.1163,434088.59947597,0
+HWC.US,D,20090218,000000,19.2403,19.4411,18.7974,18.9578,189668.57869458,0
+HWC.US,D,20090219,000000,19.2256,19.2767,18.3752,18.4727,221289.83021398,0
+HWC.US,D,20090220,000000,18.1056,18.9204,17.7502,18.6793,356581.88622957,0
+HWC.US,D,20090223,000000,19.4107,19.9214,18.6705,18.7522,361184.55538267,0
+HWC.US,D,20090224,000000,18.9982,20.1202,18.6498,20.0937,411903.32774131,0
+HWC.US,D,20090225,000000,19.9726,20.8249,19.1163,20.0267,396117.08698375,0
+HWC.US,D,20090226,000000,20.5533,21.818,20.0631,20.4983,363246.10410489,0
+HWC.US,D,20090227,000000,20.1931,20.696,19.7876,20.135,299774.99167107,0
+HWC.US,D,20090302,000000,19.7089,20.1802,19.3752,19.5828,309772.84254668,0
+HWC.US,D,20090303,000000,19.9057,20.4047,18.2473,18.5159,389779.01851198,0
+HWC.US,D,20090304,000000,18.8979,18.9638,17.7001,18.2689,244123.33658874,0
+HWC.US,D,20090305,000000,17.9067,18.3378,16.7474,17.0397,398542.37865448,0
+HWC.US,D,20090306,000000,17.1833,17.6844,16.2739,16.8604,298159.48527958,0
+HWC.US,D,20090309,000000,16.5416,17.0622,15.9816,16.2936,324307.31986129,0
+HWC.US,D,20090310,000000,16.6982,18.6567,16.6863,18.5239,380996.35357613,0
+HWC.US,D,20090311,000000,18.6626,19.575,18.3093,18.4727,234464.84365952,0
+HWC.US,D,20090312,000000,18.4244,20.5395,18.0494,20.505,287280.72620182,0
+HWC.US,D,20090313,000000,20.5897,20.9981,20.2482,20.3968,371989.14341227,0
+HWC.US,D,20090316,000000,20.7245,21.2127,19.8377,19.885,310995.14077873,0
+HWC.US,D,20090317,000000,19.9303,21.2708,19.7935,21.2708,288585.32381607,0
+HWC.US,D,20090318,000000,21.1664,22.5493,20.9509,22.4086,509015.58270477,0
+HWC.US,D,20090319,000000,22.6822,22.6822,21.5848,21.7894,366607.17023259,0
+HWC.US,D,20090320,000000,22.4784,22.6822,21.2767,21.634,510120.02009316,0
+HWC.US,D,20090323,000000,22.2383,24.4094,22.0877,24.2244,484708.8157843,0
+HWC.US,D,20090324,000000,24.4882,24.4882,22.7708,22.8672,409571.51191209,0
+HWC.US,D,20090325,000000,22.9685,23.9045,21.8534,23.1959,447112.22269992,0
+HWC.US,D,20090326,000000,23.4587,23.7559,22.5198,23.7559,368958.29085516,0
+HWC.US,D,20090327,000000,23.3149,23.7628,22.317,22.443,340499.97732111,0
+HWC.US,D,20090330,000000,22.1349,22.1349,21.319,21.3928,229971.90701603,0
+HWC.US,D,20090331,000000,21.754,22.7107,21.5464,22.2078,221857.79755538,0
+HWC.US,D,20090401,000000,21.6812,22.933,21.3859,22.6054,212627.05820529,0
+HWC.US,D,20090402,000000,23.1221,23.8268,22.9754,23.5994,309685.4629557,0
+HWC.US,D,20090403,000000,23.4636,24.0325,22.9862,23.9705,156351.55348499,0
+HWC.US,D,20090406,000000,23.5433,23.5935,22.9143,23.2284,129715.00281882,0
+HWC.US,D,20090407,000000,23.0473,23.2087,22.1703,22.2235,191900.82243175,0
+HWC.US,D,20090408,000000,22.4784,22.5984,21.7196,22.2904,109999.72859215,0
+HWC.US,D,20090409,000000,22.8179,24.8513,22.8179,24.8366,445317.89295943,0
+HWC.US,D,20090413,000000,24.5581,25.8729,24.0758,25.7145,473949.94963371,0
+HWC.US,D,20090414,000000,25.2272,25.6988,23.1959,23.2717,342564.57416859,0
+HWC.US,D,20090415,000000,23.1634,23.9932,22.4006,23.8779,263523.63787117,0
+HWC.US,D,20090416,000000,24.1959,24.4448,23.0807,24.181,285029.17767129,0
+HWC.US,D,20090417,000000,24.2677,25.7912,23.8189,25.1968,319332.77942561,0
+HWC.US,D,20090420,000000,24.496,24.7972,22.436,22.4647,483996.57051359,0
+HWC.US,D,20090421,000000,22.4499,24.7726,21.6192,24.6781,510417.72032756,0
+HWC.US,D,20090422,000000,24.5,26.87,24.2943,24.9813,577552.67933227,0
+HWC.US,D,20090423,000000,25.0826,25.5264,23.8888,25.0414,426894.0078042,0
+HWC.US,D,20090424,000000,25.3887,27.6395,24.8907,26.8011,543838.38179623,0
+HWC.US,D,20090427,000000,26.0609,26.9378,25.6928,25.8651,511507.93313139,0
+HWC.US,D,20090428,000000,25.6457,26.9378,25.2105,26.24,460504.66908116,0
+HWC.US,D,20090429,000000,26.5726,27.7498,26.0334,27.675,501929.70750085,0
+HWC.US,D,20090430,000000,28.0313,28.0393,26.736,26.8847,416147.33415466,0
+HWC.US,D,20090501,000000,26.736,27.5884,26.1988,26.4251,266928.39379435,0
+HWC.US,D,20090504,000000,26.7577,28.3699,26.5225,28.363,722916.75727164,0
+HWC.US,D,20090505,000000,28.3985,28.3985,26.8099,27.1899,408301.45971752,0
+HWC.US,D,20090506,000000,27.6101,28.2341,27.0156,28.0441,314523.85379612,0
+HWC.US,D,20090507,000000,28.363,28.3985,26.5609,26.9074,339454.47035454,0
+HWC.US,D,20090508,000000,27.2991,29.2419,27.0688,29.2291,487354.58851602,0
+HWC.US,D,20090511,000000,28.4575,29.052,28.1505,28.4427,343764.51948202,0
+HWC.US,D,20090512,000000,28.7124,28.8945,27.0549,27.8876,308692.79016043,0
+HWC.US,D,20090513,000000,27.4467,27.4467,26.0993,26.119,388354.52797057,0
+HWC.US,D,20090514,000000,26.3051,26.8513,25.5264,26.6072,280867.47064014,0
+HWC.US,D,20090515,000000,26.5953,26.7173,25.8071,26.0412,346529.16909915,0
+HWC.US,D,20090518,000000,26.4911,27.5964,26.4389,27.5008,376945.39509634,0
+HWC.US,D,20090519,000000,27.3906,27.4034,25.9261,25.993,300530.92673727,0
+HWC.US,D,20090520,000000,25.9999,26.8571,24.2943,24.8287,451312.53931778,0
+HWC.US,D,20090521,000000,24.6633,24.8513,24.1743,24.6092,228679.50190283,0
+HWC.US,D,20090522,000000,24.7008,25.2893,24.1959,24.3238,162797.32238285,0
+HWC.US,D,20090526,000000,24.189,25.9566,24.189,25.8729,228880.67817046,0
+HWC.US,D,20090527,000000,25.7598,26.2332,23.9183,24.1566,398723.234087,0
+HWC.US,D,20090528,000000,24.4518,24.7559,23.0807,23.9705,256437.76266725,0
+HWC.US,D,20090529,000000,23.9812,24.813,23.9399,24.7972,263374.27973308,0
+HWC.US,D,20090601,000000,24.9429,25.4527,24.1389,24.8848,297124.13873057,0
+HWC.US,D,20090602,000000,24.7519,24.8799,24.2382,24.4241,679947.33538336,0
+HWC.US,D,20090603,000000,24.3435,24.4025,23.8888,24.189,630645.94127387,0
+HWC.US,D,20090604,000000,24.4174,25.3385,24.0708,25.2608,485877.26380331,0
+HWC.US,D,20090605,000000,25.5609,25.687,24.4174,24.744,410847.66035719,0
+HWC.US,D,20090608,000000,24.5935,25.2756,24.4744,24.9576,323063.68475237,0
+HWC.US,D,20090609,000000,25.0274,25.4497,24.6633,25.2047,323860.2614888,0
+HWC.US,D,20090610,000000,25.3602,25.502,24.4025,24.7834,293902.2703234,0
+HWC.US,D,20090611,000000,24.8513,25.8296,24.7903,25.1456,216841.59940773,0
+HWC.US,D,20090612,000000,24.873,25.5609,24.7903,25.5097,238008.79730323,0
+HWC.US,D,20090615,000000,25.3887,25.4586,24.3376,24.7076,244789.85998045,0
+HWC.US,D,20090616,000000,25.0197,25.0197,24.2382,24.2746,247335.04457836,0
+HWC.US,D,20090617,000000,24.2677,24.4174,22.8543,23.6269,254849.68940316,0
+HWC.US,D,20090618,000000,23.6624,24.374,23.3632,24.2382,213072.08449426,0
+HWC.US,D,20090619,000000,24.6014,24.6152,23.9262,24.1653,443414.8467511,0
+HWC.US,D,20090622,000000,24.0413,24.1024,22.9754,23.0099,177136.71968037,0
+HWC.US,D,20090623,000000,23.2648,23.4774,22.2904,22.6054,270195.98408053,0
+HWC.US,D,20090624,000000,23.2865,23.6142,22.7983,22.8839,207698.23964862,0
+HWC.US,D,20090625,000000,22.7559,23.9645,22.7264,23.9045,158335.88303378,0
+HWC.US,D,20090626,000000,23.8189,24.1329,23.252,23.7972,462133.38401547,0
+HWC.US,D,20090629,000000,23.8041,24.3238,22.6664,23.685,138140.02105668,0
+HWC.US,D,20090630,000000,23.4587,24.0325,22.8022,23.069,153513.74886145,0
+HWC.US,D,20090701,000000,23.3308,23.5994,23.1762,23.2717,143324.88213578,0
+HWC.US,D,20090702,000000,22.9096,23.1634,21.8594,21.9174,253340.86739602,0
+HWC.US,D,20090706,000000,21.8791,22.1083,21.2294,22.0602,140373.28083561,0
+HWC.US,D,20090707,000000,22.008,22.5552,21.6959,21.9804,159671.97794246,0
+HWC.US,D,20090708,000000,22.0385,22.9046,21.4479,22.1083,229024.95609976,0
+HWC.US,D,20090709,000000,22.2786,23.1151,22.2786,22.6348,183247.19479886,0
+HWC.US,D,20090710,000000,22.4971,22.9754,22.3672,22.6428,100234.55127858,0
+HWC.US,D,20090713,000000,22.8179,24.0325,22.4892,24.0256,220167.10407398,0
+HWC.US,D,20090714,000000,23.9399,23.9399,23.4144,23.6418,171191.85936805,0
+HWC.US,D,20090715,000000,23.9321,24.8799,23.4636,24.8444,251193.97116633,0
+HWC.US,D,20090716,000000,24.7008,24.873,23.9478,24.686,182143.77345221,0
+HWC.US,D,20090717,000000,24.7559,25.0698,24.0413,24.1389,342824.68085804,0
+HWC.US,D,20090720,000000,24.2185,24.5521,23.2805,24.0885,268121.22681549,0
+HWC.US,D,20090721,000000,24.309,24.309,23.3435,23.8711,267616.25406293,0
+HWC.US,D,20090722,000000,23.8888,25.0491,23.749,24.316,225445.44099459,0
+HWC.US,D,20090723,000000,24.3583,26.1692,24.3583,26.1437,566403.6531475,0
+HWC.US,D,20090724,000000,25.9152,26.6013,25.8071,26.5098,249836.53938078,0
+HWC.US,D,20090727,000000,26.4319,27.0914,25.9793,27.0549,266687.59189826,0
+HWC.US,D,20090728,000000,26.7657,28.0313,26.3474,27.7578,456296.22412926,0
+HWC.US,D,20090729,000000,27.427,28.2084,27.3994,27.6268,282755.27622214,0
+HWC.US,D,20090730,000000,28.1001,28.9595,27.7578,28.7823,362958.56428805,0
+HWC.US,D,20090731,000000,28.7823,29.4634,28.4349,28.672,341507.89074271,0
+HWC.US,D,20090803,000000,28.9595,29.2005,28.5618,28.7941,223472.28790512,0
+HWC.US,D,20090804,000000,28.485,29.4289,28.1642,29.301,162503.68631546,0
+HWC.US,D,20090805,000000,29.2291,29.3501,28.5825,28.9595,225435.28057704,0
+HWC.US,D,20090806,000000,29.174,29.3068,27.8876,28.0727,329773.6245067,0
+HWC.US,D,20090807,000000,28.3985,30.0903,28.1061,29.3443,357134.61294465,0
+HWC.US,D,20090810,000000,29.052,29.983,28.7606,29.3443,187905.74624852,0
+HWC.US,D,20090811,000000,29.2576,29.6277,27.6031,27.8807,296692.32098442,0
+HWC.US,D,20090812,000000,27.8807,28.3286,27.3523,28.0008,184830.18785416,0
+HWC.US,D,20090813,000000,28.2419,28.4043,27.3336,27.923,96574.76887472,0
+HWC.US,D,20090814,000000,27.9034,27.9034,26.6308,26.9074,267864.16825131,0
+HWC.US,D,20090817,000000,26.3198,26.3897,25.6072,26.0609,204615.56896197,0
+HWC.US,D,20090818,000000,26.1485,26.2755,25.6397,25.9349,121964.63630671,0
+HWC.US,D,20090819,000000,25.6072,26.4044,25.6072,26.2617,116953.51836783,0
+HWC.US,D,20090820,000000,26.2204,26.8995,26.1063,26.87,245254.19106278,0
+HWC.US,D,20090821,000000,27.2843,28.2558,27.1574,27.9939,348906.70680737,0
+HWC.US,D,20090824,000000,28.051,28.172,27.369,27.6545,289191.9007442,0
+HWC.US,D,20090825,000000,27.7449,28.2144,27.3453,27.5442,287639.38894156,0
+HWC.US,D,20090826,000000,27.434,28.4792,27.434,28.0225,192580.55436628,0
+HWC.US,D,20090827,000000,27.8512,27.8512,27.0619,27.5964,119865.49403953,0
+HWC.US,D,20090828,000000,27.675,27.8119,27.0501,27.2499,111722.93540973,0
+HWC.US,D,20090831,000000,27.1238,27.3159,26.5806,27.1966,165199.24509321,0
+HWC.US,D,20090901,000000,27.0501,27.4408,25.8651,26.1614,352487.23795429,0
+HWC.US,D,20090902,000000,26.0088,26.3405,25.7224,25.9566,226300.94815286,0
+HWC.US,D,20090903,000000,25.9497,26.1437,25.615,25.9349,169892.34196257,0
+HWC.US,D,20090904,000000,25.8365,26.0924,25.8365,25.9645,180861.52875659,0
+HWC.US,D,20090908,000000,26.1988,26.2697,25.9861,26.0993,230030.83743785,0
+HWC.US,D,20090909,000000,26.0088,26.5225,25.8729,26.2755,212219.62546127,0
+HWC.US,D,20090910,000000,26.0856,26.4389,25.9075,26.2046,158825.61516001,0
+HWC.US,D,20090911,000000,26.2105,26.6308,26.119,26.2105,66248.970593775,0
+HWC.US,D,20090914,000000,25.9261,26.2755,25.9192,26.1614,106464.91932424,0
+HWC.US,D,20090915,000000,26.1839,26.7036,25.8365,26.5549,223408.27727451,0
+HWC.US,D,20090916,000000,26.5669,28.2794,26.3051,27.9319,322369.72823326,0
+HWC.US,D,20090917,000000,27.7981,28.3433,26.9448,27.3523,145496.1633676,0
+HWC.US,D,20090918,000000,27.5353,27.6101,26.87,27.5392,278365.97583773,0
+HWC.US,D,20090921,000000,27.1238,27.236,26.9487,27.0304,213200.10575547,0
+HWC.US,D,20090922,000000,27.3227,27.369,26.7283,27.3523,211460.6422698,0
+HWC.US,D,20090923,000000,27.3227,27.6465,27.0619,27.0688,130151.90077375,0
+HWC.US,D,20090924,000000,27.1899,27.3994,26.4251,26.8326,226467.57900078,0
+HWC.US,D,20090925,000000,26.6692,26.8513,25.9703,26.4586,193583.3875791,0
+HWC.US,D,20090928,000000,26.5315,26.9654,26.3729,26.93,134479.22261107,0
+HWC.US,D,20090929,000000,26.994,27.1081,26.3405,26.6377,186729.16989547,0
+HWC.US,D,20090930,000000,26.736,27.1308,25.9793,26.6761,323254.70060243,0
+HWC.US,D,20091001,000000,26.4251,27.2203,25.8779,26.0924,217394.32612281,0
+HWC.US,D,20091002,000000,25.7676,26.1357,25.3887,25.4783,173972.76565326,0
+HWC.US,D,20091005,000000,25.5609,26.0541,25.2047,25.9566,221269.50937887,0
+HWC.US,D,20091006,000000,26.1554,26.8011,26.0786,26.2558,148871.45407988,0
+HWC.US,D,20091007,000000,26.0856,26.1839,25.4861,25.9999,96500.597826557,0
+HWC.US,D,20091008,000000,26.2834,26.87,25.9703,26.6377,219572.71964693,0
+HWC.US,D,20091009,000000,26.7283,27.2557,26.4586,27.1829,225825.4406112,0
+HWC.US,D,20091012,000000,27.2292,27.3306,26.4468,26.5315,105128.82441555,0
+HWC.US,D,20091013,000000,26.4753,26.6072,25.8651,26.2332,132847.45955149,0
+HWC.US,D,20091014,000000,26.4468,26.5315,26.1614,26.4911,140965.63317916,0
+HWC.US,D,20091015,000000,26.368,26.5048,25.9645,26.248,130800.13541386,0
+HWC.US,D,20091016,000000,26.0088,26.2105,25.5668,25.9349,206131.5032614,0
+HWC.US,D,20091019,000000,25.744,26.3325,25.3956,26.0541,373749.94377482,0
+HWC.US,D,20091020,000000,25.9192,26.2834,25.2047,25.309,475854.0118838,0
+HWC.US,D,20091021,000000,25.8729,26.4674,25.6731,25.8435,5190643.3727234,0
+HWC.US,D,20091022,000000,25.8071,26.5315,25.7372,26.1437,1195139.4359208,0
+HWC.US,D,20091023,000000,26.2834,26.2834,25.6072,25.9566,590428.97650165,0
+HWC.US,D,20091026,000000,25.9075,25.9152,25.4861,25.8001,646402.71682052,0
+HWC.US,D,20091027,000000,25.8296,26.624,25.744,26.24,450234.51901503,0
+HWC.US,D,20091028,000000,26.2046,26.5609,25.8435,26.1692,445820.83362848,0
+HWC.US,D,20091029,000000,26.4319,26.8178,26.1761,26.6455,504206.65707526,0
+HWC.US,D,20091030,000000,26.3474,26.6377,25.502,25.7519,1554319.3409195,0
+HWC.US,D,20091102,000000,25.9152,25.9152,25.2608,25.5786,709245.91544935,0
+HWC.US,D,20091103,000000,25.4182,25.8071,25.0354,25.8071,472646.36806121,0
+HWC.US,D,20091104,000000,25.9429,25.9429,25.4182,25.4527,450562.70050211,0
+HWC.US,D,20091105,000000,25.6317,25.8296,25.3021,25.7735,311059.15140934,0
+HWC.US,D,20091106,000000,25.4861,25.9075,25.2952,25.5846,312869.73781791,0
+HWC.US,D,20091109,000000,25.9152,26.0265,25.5728,25.7519,205303.42923055,0
+HWC.US,D,20091110,000000,25.5728,25.6664,25.3602,25.4783,237716.17727761,0
+HWC.US,D,20091111,000000,25.7598,26.119,25.4656,25.8435,230750.19500085,0
+HWC.US,D,20091112,000000,25.7066,26.3198,25.5609,25.615,349785.58292602,0
+HWC.US,D,20091113,000000,25.7676,26.0334,25.3464,26.0157,277406.83242039,0
+HWC.US,D,20091116,000000,26.2834,27.5008,25.9703,27.3227,466926.05297689,0
+HWC.US,D,20091117,000000,27.1899,27.9319,27.1899,27.6879,294534.24829542,0
+HWC.US,D,20091118,000000,27.923,28.8414,27.6819,28.8246,625627.71104271,0
+HWC.US,D,20091119,000000,28.5116,28.9259,28.4043,28.7862,549257.94852087,0
+HWC.US,D,20091120,000000,28.485,29.1828,28.485,28.9112,232872.70622841,0
+HWC.US,D,20091123,000000,29.0293,29.7833,29.0293,29.4004,405222.85319789,0
+HWC.US,D,20091124,000000,29.5431,30.174,28.9535,30.0264,290566.6052396,0
+HWC.US,D,20091125,000000,30.0441,30.0815,29.5352,29.5618,188212.59085873,0
+HWC.US,D,20091127,000000,28.485,29.549,28.4349,28.7862,194518.1459943,0
+HWC.US,D,20091130,000000,28.7606,29.4289,28.4909,29.3935,407833.06446816,0
+HWC.US,D,20091201,000000,29.7636,29.7636,29.174,29.3935,284143.18926036,0
+HWC.US,D,20091202,000000,29.3217,30.0815,29.2803,29.8452,254507.28333151,0
+HWC.US,D,20091203,000000,29.8767,30.5234,28.9653,29.0096,147313.86206847,0
+HWC.US,D,20091204,000000,29.8107,30.1376,29.1877,30.0588,201181.34782787,0
+HWC.US,D,20091207,000000,29.9988,30.1316,29.5352,29.6493,84914.673686858,0
+HWC.US,D,20091208,000000,29.3698,29.7556,28.7862,29.2656,145474.82649074,0
+HWC.US,D,20091209,000000,29.2351,29.2891,28.7754,28.9811,136615.9584232,0
+HWC.US,D,20091210,000000,29.052,29.3856,28.8098,29.1436,156381.0186959,0
+HWC.US,D,20091211,000000,29.2212,29.3443,28.9535,29.109,87206.863887609,0
+HWC.US,D,20091214,000000,29.0244,29.4929,28.7823,29.4634,178624.20481064,0
+HWC.US,D,20091215,000000,29.3501,29.9033,29.2005,29.4634,187793.98165539,0
+HWC.US,D,20091216,000000,29.8,29.99,29.2656,29.486,136291.84110316,0
+HWC.US,D,20091217,000000,29.1877,29.4289,28.8945,29.0362,166125.87517436,0
+HWC.US,D,20091218,000000,29.3294,30.1611,29.1012,30.1109,1289076.5603978,0
+HWC.US,D,20091221,000000,30.7055,31.0587,30.2803,30.5991,756410.57374671,0
+HWC.US,D,20091222,000000,30.7783,31.1601,30.7055,31.0883,244455.58224284,0
+HWC.US,D,20091223,000000,31.231,31.5322,30.8885,30.922,173858.96897663,0
+HWC.US,D,20091224,000000,31.042,31.4151,31.042,31.2951,119325.97586728,0
+HWC.US,D,20091228,000000,31.4151,31.6808,30.9603,31.6749,99082.359927669,0
+HWC.US,D,20091229,000000,31.6582,31.8697,31.4662,31.5932,96834.875564166,0
+HWC.US,D,20091230,000000,31.608,31.7714,31.231,31.6197,150727.76236746,0
+HWC.US,D,20091231,000000,31.5597,31.849,31.0883,31.105,101609.25577398,0
+HWC.US,D,20100104,000000,31.3235,32.041,31.2379,31.9141,295793.12403067,0
+HWC.US,D,20100105,000000,31.9051,31.9308,30.8963,30.9899,161050.74660488,0
+HWC.US,D,20100106,000000,31.042,31.1552,30.6355,30.7546,155293.85401735,0
+HWC.US,D,20100107,000000,30.6798,31.9357,30.3973,31.9308,210585.83031818,0
+HWC.US,D,20100108,000000,31.7143,32.3747,31.7143,32.3166,139388.73637438,0
+HWC.US,D,20100111,000000,32.5577,32.5577,31.2614,31.3747,142766.05917017,0
+HWC.US,D,20100112,000000,31.2614,31.6197,30.9692,31.2457,210731.12428924,0
+HWC.US,D,20100113,000000,31.3078,31.733,30.7861,31.4928,241710.23741907,0
+HWC.US,D,20100114,000000,31.4741,31.7714,31.0726,31.5233,360178.67404458,0
+HWC.US,D,20100115,000000,31.608,31.7792,30.7783,31.7547,306215.68036014,0
+HWC.US,D,20100119,000000,31.8353,32.2939,31.7143,32.2103,266383.79541332,0
+HWC.US,D,20100120,000000,31.2379,31.2379,29.8314,30.5706,454998.73880729,0
+HWC.US,D,20100121,000000,30.5361,31.4741,30.2252,31.1277,345115.85501704,0
+HWC.US,D,20100122,000000,31.0961,31.4741,30.797,30.9545,252985.25278154,0
+HWC.US,D,20100125,000000,31.1749,31.2379,30.4722,30.728,320484.97077652,0
+HWC.US,D,20100126,000000,30.5637,30.9131,29.733,29.7636,316755.08149153,0
+HWC.US,D,20100127,000000,29.6838,30.3245,29.5686,30.2252,257591.98610166,0
+HWC.US,D,20100128,000000,30.3541,30.5991,29.3217,29.5835,178342.76124433,0
+HWC.US,D,20100129,000000,29.6129,29.7556,29.0362,29.0962,268734.9160359,0
+HWC.US,D,20100201,000000,29.1159,29.2351,28.7438,28.8807,243695.58300961,0
+HWC.US,D,20100202,000000,28.9879,29.2005,28.5047,28.6159,243429.38006963,0
+HWC.US,D,20100203,000000,28.4722,28.6967,28.2006,28.4909,206164.01659759,0
+HWC.US,D,20100204,000000,28.3433,28.3502,27.369,27.6545,349937.98918936,0
+HWC.US,D,20100205,000000,27.6395,28.3571,27.1435,27.6879,347129.64977674,0
+HWC.US,D,20100208,000000,27.6879,27.8049,27.4191,27.4191,118344.47953132,0
+HWC.US,D,20100209,000000,27.6879,27.9536,27.5392,27.8256,241588.31240839,0
+HWC.US,D,20100210,000000,28.3207,28.8177,27.9319,28.6416,406593.49352627,0
+HWC.US,D,20100211,000000,28.4909,28.8551,28.1859,28.7204,158104.22551349,0
+HWC.US,D,20100212,000000,28.4969,28.8334,28.4122,28.8334,159910.74775504,0
+HWC.US,D,20100216,000000,28.8551,28.9044,28.4486,28.7665,96636.747421815,0
+HWC.US,D,20100217,000000,28.7823,28.7823,28.3985,28.6455,132897.24559752,0
+HWC.US,D,20100218,000000,28.7035,29.0451,28.6533,29.0362,95226.481464969,0
+HWC.US,D,20100219,000000,29.0362,29.1947,28.8659,29.0884,124431.58568943,0
+HWC.US,D,20100222,000000,29.0598,29.4407,29.0598,29.3217,165615.82221303,0
+HWC.US,D,20100223,000000,29.1828,29.2656,28.5618,28.6416,303700.97701491,0
+HWC.US,D,20100224,000000,28.7823,29.5204,28.7823,29.4722,133871.6296412,0
+HWC.US,D,20100225,000000,28.9811,29.4338,28.9653,29.3364,64098.01019706,0
+HWC.US,D,20100226,000000,29.4141,29.4141,28.363,28.6278,229013.77964044,0
+HWC.US,D,20100301,000000,28.8718,29.6838,28.7035,28.8718,209162.35581851,0
+HWC.US,D,20100302,000000,28.8414,29.2724,28.8414,29.2724,200032.20460223,0
+HWC.US,D,20100303,000000,29.2419,29.2419,28.672,28.7941,127633.13326149,0
+HWC.US,D,20100304,000000,28.9446,29.3217,28.6662,29.1239,237507.8887177,0
+HWC.US,D,20100305,000000,29.2154,29.5755,28.7754,29.2419,332446.83036581,0
+HWC.US,D,20100308,000000,29.2508,29.7055,29.2005,29.6189,142467.34289401,0
+HWC.US,D,20100309,000000,29.4004,29.4634,29.1287,29.3294,106823.58206398,0
+HWC.US,D,20100310,000000,29.4141,29.8177,29.3217,29.8177,158268.82427791,0
+HWC.US,D,20100311,000000,29.549,30.3245,29.549,30.2871,112875.12676065,0
+HWC.US,D,20100312,000000,30.486,30.486,29.919,30.1376,219666.19548844,0
+HWC.US,D,20100315,000000,30.174,30.3393,29.6493,29.8531,124639.87424933,0
+HWC.US,D,20100316,000000,29.8767,30.0441,29.6838,29.9466,147827.97919682,0
+HWC.US,D,20100317,000000,30.0519,30.4673,29.9554,30.2095,107785.77360659,0
+HWC.US,D,20100318,000000,30.295,30.543,30.0361,30.2369,91910.121174521,0
+HWC.US,D,20100319,000000,30.3786,30.5568,29.919,30.5154,288677.78361583,0
+HWC.US,D,20100322,000000,30.2369,30.7616,30.1109,30.6355,160491.92363928,0
+HWC.US,D,20100323,000000,30.5785,30.5785,29.919,30.1533,191902.85451525,0
+HWC.US,D,20100324,000000,30.0588,30.2369,29.6493,29.6583,177493.3503366,0
+HWC.US,D,20100325,000000,29.7833,30.855,29.7833,29.9328,139688.4686923,0
+HWC.US,D,20100326,000000,30.0815,30.1533,29.3147,29.5755,89217.610522044,0
+HWC.US,D,20100329,000000,29.5686,29.5992,29.2005,29.4004,109798.55232453,0
+HWC.US,D,20100330,000000,29.3501,29.676,29.2891,29.5145,106926.2022813,0
+HWC.US,D,20100331,000000,29.3698,30.1041,29.3698,29.6838,211587.64748925,0
+HWC.US,D,20100401,000000,29.9554,30.2439,29.6583,29.9751,119869.55820655,0
+HWC.US,D,20100405,000000,29.9466,30.1464,29.5086,29.9121,189878.89933799,0
+HWC.US,D,20100406,000000,29.8078,30.5785,29.5274,30.3472,278285.70853903,0
+HWC.US,D,20100407,000000,30.2252,30.5637,29.8236,30.0105,207262.35773544,0
+HWC.US,D,20100408,000000,29.9751,30.0962,29.7262,29.8679,144566.48516119,0
+HWC.US,D,20100409,000000,29.8107,29.99,29.549,29.7489,155218.66692744,0
+HWC.US,D,20100412,000000,29.8177,30.1376,29.6277,30.1376,120253.62199019,0
+HWC.US,D,20100413,000000,29.9121,29.919,29.5558,29.7124,84447.294479258,0
+HWC.US,D,20100414,000000,29.8452,30.4673,29.7636,30.4673,86703.92321856,0
+HWC.US,D,20100415,000000,30.486,30.7901,30.295,30.549,114884.85735333,0
+HWC.US,D,20100416,000000,30.8619,30.8619,29.4141,30.1109,267207.80527716,0
+HWC.US,D,20100419,000000,29.8679,30.3393,29.5086,30.1878,198618.89052011,0
+HWC.US,D,20100420,000000,30.2566,30.672,30.0735,30.672,169931.96759104,0
+HWC.US,D,20100421,000000,30.855,31.1681,30.0441,31.0332,603616.18244825,0
+HWC.US,D,20100422,000000,30.6581,30.7055,30.0657,30.5154,534477.58910141,0
+HWC.US,D,20100423,000000,30.4427,30.5096,29.8561,30.3019,281517.73736376,0
+HWC.US,D,20100426,000000,30.2015,30.2714,29.0805,29.109,224000.62961805,0
+HWC.US,D,20100427,000000,28.9811,29.3217,28.2558,28.5116,304300.44165074,0
+HWC.US,D,20100428,000000,28.6416,29.2576,28.547,28.7754,164063.31041039,0
+HWC.US,D,20100429,000000,28.9535,29.9466,28.7438,29.8915,212648.39508216,0
+HWC.US,D,20100430,000000,29.7636,30.1661,29.0244,29.0244,217201.27818923,0
+HWC.US,D,20100503,000000,29.109,29.294,28.363,28.547,282089.76887219,0
+HWC.US,D,20100504,000000,28.3433,28.3906,27.4772,27.9457,291183.34258527,0
+HWC.US,D,20100505,000000,27.6957,28.3286,27.4034,27.9536,196209.85551746,0
+HWC.US,D,20100506,000000,27.7026,28.115,26.0412,27.236,250081.40544388,0
+HWC.US,D,20100507,000000,27.4694,27.7253,27.0619,27.2922,471525.67400472,0
+HWC.US,D,20100510,000000,27.5107,28.6159,27.5107,28.4792,324926.08929048,0
+HWC.US,D,20100511,000000,28.0313,29.2074,27.8807,28.8098,218002.93513444,0
+HWC.US,D,20100512,000000,28.8895,29.733,28.6455,29.6189,153947.59869112,0
+HWC.US,D,20100513,000000,29.4338,29.6641,29.1593,29.2656,99876.904580589,0
+HWC.US,D,20100514,000000,29.1239,29.1287,28.4043,28.7862,117455.44299513,0
+HWC.US,D,20100517,000000,28.8945,29.2576,27.865,28.9112,236026.49983795,0
+HWC.US,D,20100518,000000,29.2154,29.2291,27.8581,28.1001,152411.34355658,0
+HWC.US,D,20100519,000000,28.0657,28.7558,27.7114,28.0225,164202.50813092,0
+HWC.US,D,20100520,000000,27.6702,27.8807,26.7106,26.744,280525.06456849,0
+HWC.US,D,20100521,000000,26.624,27.6819,26.3119,27.0746,291043.128823,0
+HWC.US,D,20100524,000000,27.0088,27.0156,26.1614,26.1839,182788.95996705,0
+HWC.US,D,20100525,000000,26.0157,26.3051,25.5609,26.248,277386.51158527,0
+HWC.US,D,20100526,000000,27.0352,27.6819,26.5392,26.8178,589702.50664636,0
+HWC.US,D,20100527,000000,27.4103,27.8512,26.865,27.6632,233014.9520742,0
+HWC.US,D,20100528,000000,27.6545,27.7892,26.8936,27.1435,154146.74287523,0
+HWC.US,D,20100601,000000,26.865,27.0304,26.0924,26.1063,527908.87915112,0
+HWC.US,D,20100602,000000,26.128,26.5726,25.8592,26.5549,298270.23383095,0
+HWC.US,D,20100603,000000,26.6839,26.9792,26.1614,26.5806,219376.62358808,0
+HWC.US,D,20100604,000000,25.9861,26.1839,25.3149,25.369,438303.14067841,0
+HWC.US,D,20100607,000000,25.4252,25.5925,24.8513,24.9034,285680.46043667,0
+HWC.US,D,20100608,000000,24.9517,25.2195,23.7421,24.3238,409930.17465184,0
+HWC.US,D,20100609,000000,23.7904,24.4361,23.7766,24.309,596437.84744457,0
+HWC.US,D,20100610,000000,24.686,24.8513,24.3514,24.686,242490.55748741,0
+HWC.US,D,20100611,000000,24.3307,24.6092,24.0325,24.5788,276549.29317862,0
+HWC.US,D,20100614,000000,24.8573,25.7735,24.7215,25.1889,397343.44938282,0
+HWC.US,D,20100615,000000,25.4656,25.8916,24.9517,25.5728,262393.79943887,0
+HWC.US,D,20100616,000000,25.4015,25.5728,25.2402,25.2756,205812.46615013,0
+HWC.US,D,20100617,000000,25.4656,25.5177,25.0414,25.2047,159844.70504092,0
+HWC.US,D,20100618,000000,25.2469,25.369,24.7215,25.1122,322335.18281356,0
+HWC.US,D,20100621,000000,25.5264,25.5541,25.1614,25.3887,260558.82802817,0
+HWC.US,D,20100622,000000,25.5097,25.8916,25.4527,25.5786,427899.88914229,0
+HWC.US,D,20100623,000000,25.4861,25.6664,25.119,25.2195,137476.54579025,0
+HWC.US,D,20100624,000000,25.0039,25.2195,24.744,24.7834,162097.2696132,0
+HWC.US,D,20100625,000000,24.8799,25.2047,24.5069,24.9891,757299.61028291,0
+HWC.US,D,20100628,000000,25.0039,25.1535,24.8209,24.934,147762.95252446,0
+HWC.US,D,20100629,000000,24.6229,24.6229,23.9755,24.0955,238522.91443159,0
+HWC.US,D,20100630,000000,24.0325,24.4498,23.6211,23.688,224771.8053106,0
+HWC.US,D,20100701,000000,23.7972,23.8711,23.0748,23.4498,232375.86180989,0
+HWC.US,D,20100702,000000,23.5857,23.7972,23.2284,23.3505,290657.03295584,0
+HWC.US,D,20100706,000000,23.6693,24.1024,23.1762,23.2648,204232.52122009,0
+HWC.US,D,20100707,000000,23.4715,23.9183,23.1634,23.8779,275221.32660399,0
+HWC.US,D,20100708,000000,24.0413,24.1959,23.6073,23.9755,161499.83706089,0
+HWC.US,D,20100709,000000,23.9932,24.5581,23.9399,24.5137,137488.73829131,0
+HWC.US,D,20100712,000000,24.4744,24.7903,24.1743,24.4518,184479.65344847,0
+HWC.US,D,20100713,000000,24.7559,25.1329,24.5443,25.0117,246556.75659353,0
+HWC.US,D,20100714,000000,24.8444,24.8444,23.556,23.9045,509854.83319494,0
+HWC.US,D,20100715,000000,24.0019,24.3514,23.4636,24.316,445463.18693049,0
+HWC.US,D,20100716,000000,24.2027,24.3307,23.4144,23.556,373278.50040019,0
+HWC.US,D,20100719,000000,23.5433,23.7284,23.003,23.3582,270869.61976453,0
+HWC.US,D,20100720,000000,23.069,23.6772,22.8258,23.6073,305452.63300165,0
+HWC.US,D,20100721,000000,21.3003,21.3003,19.6921,19.885,2136409.6627325,0
+HWC.US,D,20100722,000000,20.513,20.6527,20.0267,20.4362,502233.50398579,0
+HWC.US,D,20100723,000000,20.4047,20.6035,20.3112,20.5533,468443.00331807,0
+HWC.US,D,20100726,000000,20.513,21.0307,20.3042,20.9873,293229.65068116,0
+HWC.US,D,20100727,000000,21.2127,21.5267,21.0926,21.4755,331341.37693567,0
+HWC.US,D,20100728,000000,21.5335,21.5966,21.2658,21.4075,294805.53144417,0
+HWC.US,D,20100729,000000,21.4342,21.7757,21.1664,21.5679,346969.11517935,0
+HWC.US,D,20100730,000000,21.3082,21.8534,21.1901,21.6615,285425.433956,0
+HWC.US,D,20100802,000000,21.7049,22.2078,21.7049,22.1014,257994.3386369,0
+HWC.US,D,20100803,000000,21.947,22.4557,21.8397,22.0532,153302.41217628,0
+HWC.US,D,20100804,000000,22.1428,22.5493,22.0916,22.1428,133987.45840133,0
+HWC.US,D,20100805,000000,22.0001,22.2786,21.6871,22.0305,247245.63290386,0
+HWC.US,D,20100806,000000,21.8023,21.9529,21.5208,21.8397,246068.04050906,0
+HWC.US,D,20100809,000000,21.947,22.436,21.7757,22.3928,202228.88687795,0
+HWC.US,D,20100810,000000,22.067,22.1428,21.5759,21.8653,204460.11457336,0
+HWC.US,D,20100811,000000,21.4844,21.4844,20.4983,20.6527,371591.87108581,0
+HWC.US,D,20100812,000000,20.4362,20.4903,20.1931,20.3112,352698.57463947,0
+HWC.US,D,20100813,000000,20.26,20.4362,20.1645,20.2275,419463.69444512,0
+HWC.US,D,20100816,000000,20.1645,20.3368,19.8987,20.26,293083.34066834,0
+HWC.US,D,20100817,000000,20.4047,20.7935,20.3042,20.3653,277467.79492573,0
+HWC.US,D,20100818,000000,20.2965,20.4608,20.0199,20.2816,187764.51644448,0
+HWC.US,D,20100819,000000,20.1999,20.2659,19.5602,19.7718,318306.5772524,0
+HWC.US,D,20100820,000000,19.7236,20.26,19.5238,20.2068,400170.07754704,0
+HWC.US,D,20100823,000000,20.2816,20.2965,19.7718,20.0731,289802.54183935,0
+HWC.US,D,20100824,000000,19.8299,20.1881,19.3555,20.0267,274962.23595629,0
+HWC.US,D,20100825,000000,19.9214,20.3436,19.8377,20.2965,150895.40925714,0
+HWC.US,D,20100826,000000,20.3436,20.5533,20.0199,20.0484,132087.46031827,0
+HWC.US,D,20100827,000000,20.2354,20.505,19.8536,20.4529,124839.01843344,0
+HWC.US,D,20100830,000000,20.3584,20.4135,19.4933,19.5032,250977.55427238,0
+HWC.US,D,20100831,000000,19.5149,19.7905,19.1773,19.327,349700.23541854,0
+HWC.US,D,20100901,000000,19.324,19.9352,19.0416,19.9214,491553.88909214,0
+HWC.US,D,20100902,000000,19.9568,20.4903,19.7089,20.4234,248138.73360708,0
+HWC.US,D,20100903,000000,20.5897,20.9362,20.3968,20.882,238474.14442732,0
+HWC.US,D,20100907,000000,20.8013,20.8013,20.0267,20.1645,372452.45845285,0
+HWC.US,D,20100908,000000,20.2354,21.007,20.2068,20.9076,323204.91455641,0
+HWC.US,D,20100909,000000,21.1576,21.2767,20.5976,20.9509,231057.03961106,0
+HWC.US,D,20100910,000000,21.0729,21.1576,20.882,20.9666,231929.81947916,0
+HWC.US,D,20100913,000000,21.2511,21.7196,21.0996,21.5966,392688.96210018,0
+HWC.US,D,20100914,000000,21.5759,21.7678,21.2068,21.2433,211858.93063802,0
+HWC.US,D,20100915,000000,21.2127,21.3781,20.9233,21.2433,98051.077545682,0
+HWC.US,D,20100916,000000,21.2363,21.2363,20.513,20.7245,133820.82755341,0
+HWC.US,D,20100917,000000,20.9736,20.9933,20.5197,20.7541,410402.63406821,0
+HWC.US,D,20100920,000000,20.7728,21.5208,20.6035,21.4844,323488.39020623,0
+HWC.US,D,20100921,000000,21.4844,21.76,21.1437,21.1507,151141.29136201,0
+HWC.US,D,20100922,000000,21.1437,21.2658,20.513,20.6438,120259.71824072,0
+HWC.US,D,20100923,000000,20.4362,21.198,20.4135,20.5197,230389.5001776,0
+HWC.US,D,20100924,000000,20.8368,21.3338,20.6822,21.2658,151330.27512856,0
+HWC.US,D,20100927,000000,21.3269,21.4155,20.7324,20.8171,158514.70638277,0
+HWC.US,D,20100928,000000,20.7865,21.0877,20.4833,21.0365,291217.88800496,0
+HWC.US,D,20100929,000000,20.9076,21.3338,20.8249,21.2294,135863.07148227,0
+HWC.US,D,20100930,000000,21.3701,21.756,21.1763,21.3465,279756.93700122,0
+HWC.US,D,20101001,000000,21.5622,21.7383,21.0365,21.3338,109313.90040709,0
+HWC.US,D,20101004,000000,21.2127,21.2127,20.505,20.9598,263762.40768374,0
+HWC.US,D,20101005,000000,21.198,21.4755,20.9165,21.4607,259806.95712899,0
+HWC.US,D,20101006,000000,21.3859,21.6546,21.2767,21.4155,164503.25649059,0
+HWC.US,D,20101007,000000,21.5966,21.6113,21.2127,21.2767,214673.36630117,0
+HWC.US,D,20101008,000000,21.3465,21.6192,21.0424,21.4913,157560.64317422,0
+HWC.US,D,20101011,000000,21.5267,21.5415,21.1664,21.3387,113506.08869091,0
+HWC.US,D,20101012,000000,21.3465,21.5128,21.0809,21.4224,137916.49187044,0
+HWC.US,D,20101013,000000,21.5267,22.2383,21.1832,21.9529,281276.93546767,0
+HWC.US,D,20101014,000000,21.8594,22.0463,21.3928,21.6959,251609.53224438,0
+HWC.US,D,20101015,000000,21.941,22.0877,21.3003,21.7314,281606.1329965,0
+HWC.US,D,20101018,000000,21.8259,22.7176,21.5679,22.7028,277464.74680047,0
+HWC.US,D,20101019,000000,22.3337,22.9096,22.2727,22.4834,281990.19678013,0
+HWC.US,D,20101020,000000,22.7028,23.0236,22.3731,22.8258,371593.90316933,0
+HWC.US,D,20101021,000000,22.8258,23.1064,22.4164,22.6054,280601.26770016,0
+HWC.US,D,20101022,000000,22.6132,22.7559,22.4213,22.6742,146949.10307819,0
+HWC.US,D,20101025,000000,22.8327,22.8327,22.1083,22.1939,135868.15169105,0
+HWC.US,D,20101026,000000,22.1575,22.3672,22.0238,22.2865,142856.48688642,0
+HWC.US,D,20101027,000000,22.1083,22.4006,21.8869,22.0385,197785.73628048,0
+HWC.US,D,20101028,000000,22.1703,22.2383,21.7894,21.9597,169437.15525604,0
+HWC.US,D,20101029,000000,21.9332,22.3367,21.9036,22.3092,133121.79082552,0
+HWC.US,D,20101101,000000,22.3672,22.4164,21.3544,21.6959,235289.86956511,0
+HWC.US,D,20101102,000000,21.9597,22.1221,21.7973,22.0827,151934.81997318,0
+HWC.US,D,20101103,000000,22.1703,22.6664,22.1497,22.6605,141403.54717584,0
+HWC.US,D,20101104,000000,22.7343,23.5433,22.7343,23.5433,276076.83376224,0
+HWC.US,D,20101105,000000,23.5718,24.0955,23.1457,23.7284,177958.69746069,0
+HWC.US,D,20101108,000000,23.6142,23.8268,23.3032,23.4144,115156.14050208,0
+HWC.US,D,20101109,000000,23.4144,23.5483,23.0748,23.188,162596.14611523,0
+HWC.US,D,20101110,000000,23.0748,23.3956,23.0099,23.2156,226611.85693008,0
+HWC.US,D,20101111,000000,23.0748,23.1221,22.7638,23.0552,193244.02963272,0
+HWC.US,D,20101112,000000,22.8101,22.9143,22.5138,22.5325,159744.11690711,0
+HWC.US,D,20101115,000000,22.5984,23.128,22.5138,22.7845,174001.21482243,0
+HWC.US,D,20101116,000000,22.5926,22.7176,22.2727,22.6281,191376.54488582,0
+HWC.US,D,20101117,000000,22.6822,22.6822,22.1497,22.2786,178625.2208524,0
+HWC.US,D,20101118,000000,22.5405,22.7176,22.3072,22.5405,237136.01743513,0
+HWC.US,D,20101119,000000,22.5552,22.5709,22.1939,22.5198,92701.617702175,0
+HWC.US,D,20101122,000000,22.4557,22.4557,21.9864,22.2993,81916.334465929,0
+HWC.US,D,20101123,000000,22.0158,22.317,22.0158,22.2235,106903.84936267,0
+HWC.US,D,20101124,000000,22.443,22.7422,22.2235,22.7422,173627.31145634,0
+HWC.US,D,20101126,000000,22.5325,22.69,22.2993,22.2993,33943.922972821,0
+HWC.US,D,20101129,000000,22.1349,22.5405,22.1349,22.5325,166027.31912407,0
+HWC.US,D,20101130,000000,22.2865,22.5395,22.0877,22.3633,261644.97666496,0
+HWC.US,D,20101201,000000,22.7776,23.252,22.6132,23.2362,244226.97284782,0
+HWC.US,D,20101202,000000,23.1457,23.5994,23.1221,23.4292,156669.57455451,0
+HWC.US,D,20101203,000000,23.2717,23.7353,23.063,23.6998,145693.27546821,0
+HWC.US,D,20101206,000000,23.563,24.1389,23.4715,24.0708,137116.86700874,0
+HWC.US,D,20101207,000000,24.3021,24.496,24.1389,24.2185,236734.68094165,0
+HWC.US,D,20101208,000000,24.3514,24.7559,24.2116,24.4744,181366.50150914,0
+HWC.US,D,20101209,000000,24.7283,24.7903,24.4025,24.6713,143895.89760245,0
+HWC.US,D,20101210,000000,24.7766,25.2549,24.2943,25.2272,102167.06269783,0
+HWC.US,D,20101213,000000,25.2696,25.4409,24.9704,25.1397,134869.38264524,0
+HWC.US,D,20101214,000000,25.2756,25.5384,24.8513,25.2952,108385.23824242,0
+HWC.US,D,20101215,000000,25.3464,25.6664,25.0826,25.2195,162342.13567632,0
+HWC.US,D,20101216,000000,25.2392,25.7175,25.1948,25.4656,188968.52592493,0
+HWC.US,D,20101217,000000,25.6072,25.993,25.5541,25.8651,217449.19237761,0
+HWC.US,D,20101220,000000,25.9566,26.1988,25.7292,25.8071,152781.18275563,0
+HWC.US,D,20101221,000000,25.7794,26.4526,25.502,26.2991,181072.86544176,0
+HWC.US,D,20101222,000000,24.8513,25.0274,24.2116,24.5521,3648720.7572646,0
+HWC.US,D,20101223,000000,24.7076,24.7076,23.5,23.5139,1155505.6791163,0
+HWC.US,D,20101227,000000,23.3376,23.5433,22.9143,23.5,548945.00766013,0
+HWC.US,D,20101228,000000,23.5236,24.1959,23.3091,24.1172,758803.35208127,0
+HWC.US,D,20101229,000000,24.0009,24.8957,23.9745,24.8563,593871.3259698,0
+HWC.US,D,20101230,000000,24.7933,25.0117,24.7312,24.8336,473515.08376229,0
+HWC.US,D,20101231,000000,24.7549,24.8287,24.6397,24.7489,435412.50188358,0
+HWC.US,D,20110103,000000,25.0698,25.2549,24.8513,25.119,827227.6680739,0
+HWC.US,D,20110104,000000,25.3316,25.3316,24.5069,24.5285,731704.50241628,0
+HWC.US,D,20110105,000000,24.5216,24.6633,24.4094,24.6506,379281.27509259,0
+HWC.US,D,20110106,000000,24.6152,24.6713,24.2333,24.3307,632024.70993628,0
+HWC.US,D,20110107,000000,24.4174,24.5,23.5935,23.9478,816630.35256244,0
+HWC.US,D,20110110,000000,23.8041,23.9705,23.5,23.9104,371905.82798831,0
+HWC.US,D,20110111,000000,23.9645,24.2185,23.6556,23.8573,385233.2476972,0
+HWC.US,D,20110112,000000,24.0955,24.1526,23.7707,23.9262,325990.9010504,0
+HWC.US,D,20110113,000000,23.8347,23.8652,23.4636,23.5718,727115.041806,0
+HWC.US,D,20110114,000000,23.6142,23.9262,23.4144,23.8967,486852.66388873,0
+HWC.US,D,20110118,000000,23.6556,23.9262,23.4832,23.8967,428484.1131518,0
+HWC.US,D,20110119,000000,24.0019,24.6152,23.9705,24.0708,1211728.3496652,0
+HWC.US,D,20110120,000000,24.0186,24.1024,23.6998,23.8779,1022086.1880564,0
+HWC.US,D,20110121,000000,23.8711,24.0571,23.7972,23.8711,388772.12113213,0
+HWC.US,D,20110124,000000,23.8888,23.9262,23.6772,23.8779,618747.07627342,0
+HWC.US,D,20110125,000000,23.8347,23.9183,23.6772,23.8494,420704.28142877,0
+HWC.US,D,20110126,000000,23.6998,23.8652,23.4774,23.556,351670.34038275,0
+HWC.US,D,20110127,000000,23.5236,23.7077,23.3308,23.6486,369335.24234651,0
+HWC.US,D,20110128,000000,23.6418,23.749,23.188,23.3149,389907.0397732,0
+HWC.US,D,20110131,000000,23.3573,23.5276,23.1211,23.2845,410569.26491614,0
+HWC.US,D,20110201,000000,23.3435,23.5139,23.2028,23.4636,383948.97091806,0
+HWC.US,D,20110202,000000,23.3435,23.5433,23.069,23.1221,199828.9962511,0
+HWC.US,D,20110203,000000,23.063,23.2028,22.8612,23.1545,178903.61629344,0
+HWC.US,D,20110204,000000,23.1004,23.1959,22.9469,23.1004,146972.47203857,0
+HWC.US,D,20110207,000000,23.0473,23.5935,23.0099,23.1457,439974.52936647,0
+HWC.US,D,20110208,000000,23.0857,23.1693,22.9557,23.1457,248584.77593781,0
+HWC.US,D,20110209,000000,23.1064,23.1634,22.7914,22.933,157818.71778016,0
+HWC.US,D,20110210,000000,22.7845,22.8612,22.5709,22.6664,494113.29827462,0
+HWC.US,D,20110211,000000,22.6605,23.5139,22.5552,23.4715,450462.1123683,0
+HWC.US,D,20110214,000000,23.3632,23.556,23.188,23.3376,165877.96098598,0
+HWC.US,D,20110215,000000,23.1634,23.6998,23.1634,23.2215,359617.81899546,0
+HWC.US,D,20110216,000000,23.8415,24.6506,23.8268,24.564,784462.4705785,0
+HWC.US,D,20110218,000000,24.6229,25.0354,24.564,25.0039,300089.96461532,0
+HWC.US,D,20110222,000000,24.7135,24.8513,24.0493,24.1743,491744.90494219,0
+HWC.US,D,20110223,000000,24.2382,24.6713,23.8967,24.0571,769189.33090755,0
+HWC.US,D,20110224,000000,24.063,24.4094,23.6693,24.0493,406432.95892888,0
+HWC.US,D,20110225,000000,23.9645,24.7135,23.9045,24.5708,235556.07250508,0
+HWC.US,D,20110228,000000,24.6022,24.8336,24.4655,24.6162,418627.49208021,0
+HWC.US,D,20110301,000000,24.6162,24.7795,24.2805,24.3868,442978.96483792,0
+HWC.US,D,20110302,000000,24.3238,24.497,23.6221,23.8367,380975.01669926,0
+HWC.US,D,20110303,000000,24.1309,24.5,24.1004,24.4025,456589.86019663,0
+HWC.US,D,20110304,000000,24.4025,24.4518,23.3711,23.6368,657752.9192729,0
+HWC.US,D,20110307,000000,23.7648,23.8061,23.1044,23.3956,441723.13722794,0
+HWC.US,D,20110308,000000,23.3632,23.9725,23.2205,23.8297,598576.61534022,0
+HWC.US,D,20110309,000000,24.1004,24.1004,23.7304,23.7785,481542.8296737,0
+HWC.US,D,20110310,000000,23.5945,23.5945,22.937,22.9843,675013.43661792,0
+HWC.US,D,20110311,000000,22.7589,23.1201,22.6979,22.9292,353405.7397014,0
+HWC.US,D,20110314,000000,22.7058,22.9292,22.4499,22.5572,451303.39494198,0
+HWC.US,D,20110315,000000,22.1929,22.6074,22.0512,22.5148,872931.25832664,0
+HWC.US,D,20110316,000000,22.436,22.5807,21.9282,22.1271,794067.11329468,0
+HWC.US,D,20110317,000000,22.4341,22.5128,22.2186,22.4547,273808.01252187,0
+HWC.US,D,20110318,000000,22.8209,23.067,22.7058,23.06,726202.63630942,0
+HWC.US,D,20110321,000000,22.8002,23.4587,22.7806,23.3582,675134.34558685,0
+HWC.US,D,20110322,000000,23.0984,23.437,23.0917,23.3956,4618163.7898771,0
+HWC.US,D,20110323,000000,23.3435,23.4144,23.0739,23.3809,935299.96545557,0
+HWC.US,D,20110324,000000,23.3809,23.437,22.9843,23.2146,421811.76694243,0
+HWC.US,D,20110325,000000,23.2707,23.5363,23.0984,23.1615,483235.55523861,0
+HWC.US,D,20110328,000000,23.2352,23.3376,23.06,23.06,528259.41355682,0
+HWC.US,D,20110329,000000,22.814,23.4715,22.814,23.2008,315425.08283338,0
+HWC.US,D,20110330,000000,23.3435,23.6653,23.1939,23.5945,280933.51335425,0
+HWC.US,D,20110331,000000,23.5276,23.6634,23.3121,23.4794,616298.4156423,0
+HWC.US,D,20110401,000000,23.7648,24.1369,23.6289,24.0541,480563.36542125,0
+HWC.US,D,20110404,000000,23.9528,24.3376,23.9528,24.309,434580.36368571,0
+HWC.US,D,20110405,000000,24.309,24.7155,24.1004,24.1949,651642.44415442,0
+HWC.US,D,20110406,000000,24.2185,24.5384,24.18,24.3661,339731.84975383,0
+HWC.US,D,20110407,000000,24.4174,24.4812,23.9616,23.9725,270808.65725918,0
+HWC.US,D,20110408,000000,24.2106,24.2106,23.6368,23.7648,257364.3927484,0
+HWC.US,D,20110411,000000,23.7166,23.8061,23.4508,23.4942,177218.00302081,0
+HWC.US,D,20110412,000000,23.4213,23.815,23.3199,23.5728,300545.15132185,0
+HWC.US,D,20110413,000000,23.7027,23.7381,23.06,23.1348,278573.24835588,0
+HWC.US,D,20110414,000000,22.9794,23.3505,22.9734,23.3091,378466.40960456,0
+HWC.US,D,20110415,000000,23.1438,23.6221,23.1438,23.6221,272520.68761746,0
+HWC.US,D,20110418,000000,23.3376,23.4439,23.0984,23.2077,253299.20968404,0
+HWC.US,D,20110419,000000,23.4292,23.4784,22.9922,23.067,356142.95619112,0
+HWC.US,D,20110420,000000,23.1348,23.2352,23.0079,23.1673,487439.9360235,0
+HWC.US,D,20110421,000000,23.1526,23.2352,22.7589,23.1673,263015.61699334,0
+HWC.US,D,20110425,000000,23.1939,23.7097,23.1261,23.3308,271310.58188648,0
+HWC.US,D,20110426,000000,23.3809,23.9616,23.3809,23.8602,305821.45615896,0
+HWC.US,D,20110427,000000,23.8228,24.1633,23.6004,23.6959,348322.48279788,0
+HWC.US,D,20110428,000000,23.7381,23.8002,23.6368,23.7727,264913.5829929,0
+HWC.US,D,20110429,000000,23.8829,23.8829,23.2845,23.3485,424755.23990855,0
+HWC.US,D,20110502,000000,23.3435,23.4144,22.8937,23.0306,357117.3402348,0
+HWC.US,D,20110503,000000,22.9143,23.2244,22.814,23.1841,398319.86551,0
+HWC.US,D,20110504,000000,23.2205,23.2511,22.9647,23.06,352475.04545323,0
+HWC.US,D,20110505,000000,22.9312,23.2756,22.7806,22.938,367188.34611682,0
+HWC.US,D,20110506,000000,22.9734,23.1939,22.6142,22.752,547402.65627505,0
+HWC.US,D,20110509,000000,22.752,22.752,22.1271,22.2452,519039.85066603,0
+HWC.US,D,20110510,000000,22.378,22.5572,22.2293,22.5493,491493.94262855,0
+HWC.US,D,20110511,000000,22.5483,22.6221,22.3475,22.5188,549862.49336548,0
+HWC.US,D,20110512,000000,22.4657,23.0306,22.3731,22.9843,467903.48514582,0
+HWC.US,D,20110513,000000,23.0168,23.0168,22.6575,22.7058,423602.03251589,0
+HWC.US,D,20110516,000000,22.6525,22.8209,22.4499,22.5218,370192.78158828,0
+HWC.US,D,20110517,000000,22.4961,22.9312,22.4193,22.873,513323.59974874,0
+HWC.US,D,20110518,000000,22.8416,23.0079,22.6851,22.9203,378845.39317941,0
+HWC.US,D,20110519,000000,23.0917,23.0917,22.5807,22.7658,260833.1593022,0
+HWC.US,D,20110520,000000,22.6575,22.945,22.6516,22.6674,283470.56961812,0
+HWC.US,D,20110523,000000,22.2373,22.4724,22.0916,22.2786,474542.30197726,0
+HWC.US,D,20110524,000000,22.3554,22.3554,22.0295,22.1516,318809.51792146,0
+HWC.US,D,20110525,000000,22.1516,22.2481,21.9017,22.1655,313589.09538091,0
+HWC.US,D,20110526,000000,22.0532,22.2688,21.9223,22.2412,233802.38443483,0
+HWC.US,D,20110527,000000,22.2265,22.945,22.2097,22.814,683271.82400786,0
+HWC.US,D,20110531,000000,23.0069,23.188,22.876,23.0984,613506.33289777,0
+HWC.US,D,20110601,000000,23.0807,23.1004,22.4263,22.752,1059096.5250477,0
+HWC.US,D,20110602,000000,22.7885,23.2608,22.6064,23.0748,745434.2746604,0
+HWC.US,D,20110603,000000,22.9016,23.3475,22.6674,23.0807,11597988.619506,0
+HWC.US,D,20110606,000000,22.938,23.2549,22.5266,22.6625,971844.95532287,0
+HWC.US,D,20110607,000000,22.752,23.2047,22.5709,22.5709,612549.22156395,0
+HWC.US,D,20110608,000000,22.4341,23.0236,22.0827,22.13,712478.96031583,0
+HWC.US,D,20110609,000000,22.6358,22.6625,21.9155,21.945,553867.72996627,0
+HWC.US,D,20110610,000000,21.9085,22.311,21.6428,21.8623,741995.98935927,0
+HWC.US,D,20110613,000000,21.9715,22.2688,21.756,22.0228,618757.23669098,0
+HWC.US,D,20110614,000000,22.1359,22.5552,22.008,22.3898,512904.9905454,0
+HWC.US,D,20110615,000000,22.1231,22.3288,21.7856,21.9715,573127.81748641,0
+HWC.US,D,20110616,000000,22.3456,22.4341,21.8081,22.377,731257.44404379,0
+HWC.US,D,20110617,000000,22.5994,22.9666,22.3032,22.9016,2118492.7824134,0
+HWC.US,D,20110620,000000,22.7885,23.0552,22.752,22.8505,537983.94920016,0
+HWC.US,D,20110621,000000,23.0552,23.0552,22.6674,22.814,460045.41820761,0
+HWC.US,D,20110622,000000,22.814,22.9666,22.3701,22.4263,667934.6737063,0
+HWC.US,D,20110623,000000,22.2265,22.3209,21.7206,22.2186,617299.21677162,0
+HWC.US,D,20110624,000000,22.2186,22.3209,22.0602,22.2097,604652.54503903,0
+HWC.US,D,20110627,000000,22.2097,22.5395,22.1359,22.378,446019.97781259,0
+HWC.US,D,20110628,000000,22.4056,22.5994,22.2826,22.4696,390082.81499692,0
+HWC.US,D,20110629,000000,22.6064,22.6448,22.4547,22.5395,713919.70752535,0
+HWC.US,D,20110630,000000,22.4911,22.5837,22.314,22.314,1077645.3833389,0
+HWC.US,D,20110701,000000,22.3288,22.7294,22.3209,22.563,837168.62061119,0
+HWC.US,D,20110705,000000,22.5847,22.7943,22.3209,22.5266,707526.77279878,0
+HWC.US,D,20110706,000000,22.4764,22.7136,22.377,22.5797,556901.63064865,0
+HWC.US,D,20110707,000000,22.7441,22.9312,22.563,22.6841,642256.2504157,0
+HWC.US,D,20110708,000000,22.5552,22.5552,22.2265,22.3819,520087.38971611,0
+HWC.US,D,20110711,000000,22.0602,22.067,21.511,21.5848,550974.04304617,0
+HWC.US,D,20110712,000000,21.4666,22.0827,21.4391,21.9302,667800.55619455,0
+HWC.US,D,20110713,000000,22.067,22.449,21.9794,22.2186,682769.89938056,0
+HWC.US,D,20110714,000000,22.2048,22.2953,21.6063,21.7619,379904.10868881,0
+HWC.US,D,20110715,000000,22.0926,22.0926,21.5405,21.5976,698049.13530207,0
+HWC.US,D,20110718,000000,21.4529,21.6487,21.0365,21.3308,430775.28731079,0
+HWC.US,D,20110719,000000,21.4459,21.8958,21.2658,21.8387,642923.78984916,0
+HWC.US,D,20110720,000000,21.8691,22.3701,21.8131,22.0827,499752.33001849,0
+HWC.US,D,20110721,000000,22.1881,22.5483,22.008,22.3387,420909.5218634,0
+HWC.US,D,20110722,000000,22.4341,23.5945,22.4341,23.556,1336274.7480731,0
+HWC.US,D,20110725,000000,23.688,23.8878,23.4488,23.563,972551.10434304,0
+HWC.US,D,20110726,000000,23.565,23.6447,23.3258,23.4774,518843.75460719,0
+HWC.US,D,20110727,000000,23.4213,23.4922,23.0316,23.1477,692865.29026472,0
+HWC.US,D,20110728,000000,23.1448,23.5877,22.9705,23.565,1038057.3484134,0
+HWC.US,D,20110729,000000,23.2608,23.8405,23.1271,23.7391,758882.60333821,0
+HWC.US,D,20110801,000000,23.8465,23.9558,23.4577,23.6575,1064397.214887,0
+HWC.US,D,20110802,000000,23.5316,23.7746,23.0797,23.1211,1099032.0462536,0
+HWC.US,D,20110803,000000,23.0236,23.4577,22.6448,23.3859,723942.95944485,0
+HWC.US,D,20110804,000000,23.1211,23.4636,22.377,22.3889,952014.86837781,0
+HWC.US,D,20110805,000000,22.5926,22.8219,21.823,22.2688,1033571.5240622,0
+HWC.US,D,20110808,000000,21.5759,22.4263,20.0189,20.0721,1103253.6997484,0
+HWC.US,D,20110809,000000,20.4823,20.9205,19.1322,20.8869,1495132.8765693,0
+HWC.US,D,20110810,000000,20.3683,20.8938,19.5149,19.9775,1951103.9673368,0
+HWC.US,D,20110811,000000,20.0721,21.4262,19.8683,21.2324,1524861.2422979,0
+HWC.US,D,20110812,000000,21.4951,21.6635,20.4953,20.7127,1024005.4909328,0
+HWC.US,D,20110815,000000,20.9066,21.3672,20.6764,21.3574,610200.13302488,0
+HWC.US,D,20110816,000000,21.2461,21.4391,20.7658,20.9125,806792.02024247,0
+HWC.US,D,20110817,000000,21.0335,21.2767,20.7708,21.0532,423740.21419466,0
+HWC.US,D,20110818,000000,20.4322,20.6094,19.6292,19.7679,1220765.02504,0
+HWC.US,D,20110819,000000,19.6931,20.0798,19.1134,19.1449,703481.91056954,0
+HWC.US,D,20110822,000000,19.6134,19.6222,18.8241,19.194,1163158.5056198,0
+HWC.US,D,20110823,000000,19.2079,20.2816,18.9411,20.2482,788845.67471239,0
+HWC.US,D,20110824,000000,20.2482,21.134,20.075,21.0769,861470.30732288,0
+HWC.US,D,20110825,000000,21.4115,21.9667,20.0434,20.2816,665029.81032688,0
+HWC.US,D,20110826,000000,20.0798,20.9676,19.7541,20.8151,753307.58222495,0
+HWC.US,D,20110829,000000,21.0395,21.9667,21.0395,21.9253,609411.68462249,0
+HWC.US,D,20110830,000000,21.7206,21.8514,21.3652,21.6694,522244.44636335,0
+HWC.US,D,20110831,000000,21.6713,22.6113,21.5926,22.4911,1606524.5823666,0
+HWC.US,D,20110901,000000,22.9902,22.9902,21.2855,21.4312,829967.93268889,0
+HWC.US,D,20110902,000000,21.0227,21.1547,20.2659,20.3997,455445.79717977,0
+HWC.US,D,20110906,000000,19.7019,20.3052,19.6134,20.259,948095.99532626,0
+HWC.US,D,20110907,000000,20.7354,21.6832,20.4953,21.5188,1097512.0477872,0
+HWC.US,D,20110908,000000,21.4578,21.5267,20.7501,20.9943,614280.55671558,0
+HWC.US,D,20110909,000000,20.9943,21.2117,20.075,20.2659,790075.08523673,0
+HWC.US,D,20110912,000000,19.9047,20.6841,19.8259,20.6094,599727.79064937,0
+HWC.US,D,20110913,000000,20.6841,21.3367,20.4155,20.6773,615882.85456424,0
+HWC.US,D,20110914,000000,20.8958,21.3417,20.3603,21.1034,760719.60683243,0
+HWC.US,D,20110915,000000,21.3958,21.4195,20.9676,21.3731,406579.26894169,0
+HWC.US,D,20110916,000000,21.3278,21.511,20.8643,21.32,832094.50808347,0
+HWC.US,D,20110919,000000,20.8564,21.2363,20.4646,20.6605,296856.91974884,0
+HWC.US,D,20110920,000000,20.7207,20.9362,20.3378,20.3446,502829.92049636,0
+HWC.US,D,20110921,000000,20.3122,20.3122,19.3024,19.3703,1254336.0606885,0
+HWC.US,D,20110922,000000,18.8782,19.5366,18.5927,19.2934,971755.54364837,0
+HWC.US,D,20110923,000000,19.2561,19.7679,19.2296,19.4697,992085.52313721,0
+HWC.US,D,20110926,000000,19.6015,20.1153,19.263,20.0947,525006.04785522,0
+HWC.US,D,20110927,000000,20.5179,20.8958,19.9953,20.1931,575282.84205015,0
+HWC.US,D,20110928,000000,20.2403,20.5976,19.2079,19.2296,626592.95071057,0
+HWC.US,D,20110929,000000,19.7196,20.2482,19.4992,20.2177,575709.57958752,0
+HWC.US,D,20110930,000000,20.2206,20.3978,19.4431,19.4608,529947.05891296,0
+HWC.US,D,20111003,000000,19.2876,19.6222,18.702,18.8241,1023707.7906983,0
+HWC.US,D,20111004,000000,19.0603,20.0947,18.4264,20.0217,1213878.2940202,0
+HWC.US,D,20111005,000000,20.016,20.4569,19.6753,20.2816,680098.72560496,0
+HWC.US,D,20111006,000000,20.1931,20.7974,19.7915,20.7708,652167.73774209,0
+HWC.US,D,20111007,000000,20.7708,20.8958,19.8426,19.9204,450555.58820982,0
+HWC.US,D,20111010,000000,20.3603,20.9883,20.0434,20.9608,618434.13541269,0
+HWC.US,D,20111011,000000,20.7748,21.1812,20.6527,20.9943,539250.95326945,0
+HWC.US,D,20111012,000000,21.1547,21.8594,21.0395,21.4666,644741.48855003,0
+HWC.US,D,20111013,000000,21.2855,21.4195,20.7835,21.2117,338620.30007315,0
+HWC.US,D,20111014,000000,21.4312,21.8869,21.1763,21.7156,514870.01530084,0
+HWC.US,D,20111017,000000,21.5188,21.7865,20.7835,20.8731,1079608.3760108,0
+HWC.US,D,20111018,000000,21.0011,22.505,20.8731,22.3456,742227.64687957,0
+HWC.US,D,20111019,000000,22.32,22.8318,21.9184,22.6004,1266574.2836354,0
+HWC.US,D,20111020,000000,22.6004,23.3465,22.1772,23.3121,798681.97494885,0
+HWC.US,D,20111021,000000,23.6092,23.8041,23.1211,23.689,6044433.4204154,0
+HWC.US,D,20111024,000000,23.689,24.4803,23.4832,24.182,1451790.5673566,0
+HWC.US,D,20111025,000000,23.3799,23.8701,21.5642,21.76,1747814.3328658,0
+HWC.US,D,20111026,000000,22.2462,22.2737,21.5906,22.1054,816226.98398546,0
+HWC.US,D,20111027,000000,22.9981,23.5738,22.7136,22.9163,1548949.5602409,0
+HWC.US,D,20111028,000000,22.8918,23.0739,22.5405,22.754,1001044.9793385,0
+HWC.US,D,20111031,000000,22.3347,22.7028,21.822,21.9951,901799.03668822,0
+HWC.US,D,20111101,000000,21.0522,21.8564,20.8702,21.1103,1264716.959306,0
+HWC.US,D,20111102,000000,21.4824,21.9489,21.1113,21.6832,824485.37137539,0
+HWC.US,D,20111103,000000,21.9647,22.378,21.259,22.2166,733842.25427017,0
+HWC.US,D,20111104,000000,21.9597,22.2235,21.6251,22.1555,517059.58528427,0
+HWC.US,D,20111107,000000,22.1143,22.5405,21.7865,22.4882,540631.75401539,0
+HWC.US,D,20111108,000000,22.6625,23.0513,22.1852,22.935,572034.55655732,0
+HWC.US,D,20111109,000000,22.3209,22.4991,21.7246,21.8278,778110.17752217,0
+HWC.US,D,20111110,000000,21.5799,22.2393,21.5799,21.7246,578023.10666514,0
+HWC.US,D,20111111,000000,22.0335,22.5749,21.9026,22.2816,450130.88275595,0
+HWC.US,D,20111114,000000,22.1339,22.3092,21.3878,21.69,608300.13494181,0
+HWC.US,D,20111115,000000,21.5759,22.313,21.4951,22.1201,524821.12825569,0
+HWC.US,D,20111116,000000,21.942,22.4341,21.6753,21.7353,581627.00677244,0
+HWC.US,D,20111117,000000,21.7353,22.1703,21.4195,21.5976,519822.20281789,0
+HWC.US,D,20111118,000000,21.5041,21.8623,21.3427,21.7481,400373.28589817,0
+HWC.US,D,20111121,000000,21.32,21.4115,20.6035,20.8731,663756.71000705,0
+HWC.US,D,20111122,000000,20.8889,21.0838,20.3909,20.7974,373017.377669,0
+HWC.US,D,20111123,000000,20.5611,20.5691,19.8387,20.0484,570625.30664223,0
+HWC.US,D,20111125,000000,19.756,20.4224,19.756,20.0199,237306.71245007,0
+HWC.US,D,20111128,000000,20.6487,20.7235,20.3122,20.6861,552529.60297408,0
+HWC.US,D,20111129,000000,20.6861,21.0307,20.5474,20.7629,371506.52357835,0
+HWC.US,D,20111130,000000,21.0946,22.1949,20.7472,22.1635,920001.42474073,0
+HWC.US,D,20111201,000000,21.9804,22.3829,21.6713,21.6792,664775.79988797,0
+HWC.US,D,20111202,000000,22.0335,22.5837,21.9734,22.0178,397902.27234842,0
+HWC.US,D,20111205,000000,22.443,22.6822,22.2235,22.3475,533791.76091634,0
+HWC.US,D,20111206,000000,22.3475,22.6822,22.2166,22.436,732290.75850929,0
+HWC.US,D,20111207,000000,22.2865,22.9479,21.8691,22.8593,924042.22280295,0
+HWC.US,D,20111208,000000,22.5158,22.6555,21.8564,22.2235,1251255.4220855,0
+HWC.US,D,20111209,000000,22.3297,23.1271,22.0789,22.9971,1022476.3480905,0
+HWC.US,D,20111212,000000,22.6113,22.6732,22.1939,22.6418,1159427.600293,0
+HWC.US,D,20111213,000000,22.8662,22.9892,21.9734,22.2166,716982.05737688,0
+HWC.US,D,20111214,000000,22.0631,22.3475,21.5483,21.5856,646467.74349288,0
+HWC.US,D,20111215,000000,22.0178,22.378,21.7924,22.3297,606561.68749789,0
+HWC.US,D,20111216,000000,22.2865,23.1536,22.133,22.9971,3316993.2844618,0
+HWC.US,D,20111219,000000,22.8515,23.3278,22.1939,22.2943,887551.08314871,0
+HWC.US,D,20111220,000000,22.7885,23.1457,22.6555,22.9695,931436.97470059,0
+HWC.US,D,20111221,000000,22.7363,23.2471,22.6044,23.189,769018.63589259,0
+HWC.US,D,20111222,000000,23.2047,24.1988,23.1044,23.6269,894168.56310327,0
+HWC.US,D,20111223,000000,23.7598,23.8405,23.5276,23.6418,385478.11376031,0
+HWC.US,D,20111227,000000,23.5837,24.0306,23.4233,23.7874,300439.48297927,0
+HWC.US,D,20111228,000000,23.8484,23.8977,23.0837,23.4144,682066.79848565,0
+HWC.US,D,20111229,000000,23.3622,23.8484,23.3209,23.7667,398658.20741463,0
+HWC.US,D,20111230,000000,23.8208,23.8208,23.3524,23.3918,388861.53280663,0
+HWC.US,D,20120103,000000,24.1092,24.2874,23.4006,23.6418,952380.64340984,0
+HWC.US,D,20120104,000000,23.4144,23.8898,23.1368,23.7874,597257.79314139,0
+HWC.US,D,20120105,000000,23.6703,24.4261,23.3701,24.1172,733744.71426162,0
+HWC.US,D,20120106,000000,24.1339,24.2726,23.6191,24.0758,498627.57179498,0
+HWC.US,D,20120109,000000,24.1249,24.7706,24.0758,24.7322,748127.80135463,0
+HWC.US,D,20120110,000000,25.0639,25.2459,24.689,25.002,1124281.6999233,0
+HWC.US,D,20120111,000000,24.8366,25.1712,24.8366,25.0758,634743.63767441,0
+HWC.US,D,20120112,000000,25.1132,25.3248,24.8287,25.2942,498807.41118574,0
+HWC.US,D,20120113,000000,24.804,25.4212,24.7963,25.3622,792598.93295776,0
+HWC.US,D,20120117,000000,25.4536,25.6072,25.0718,25.2411,699658.54544301,0
+HWC.US,D,20120118,000000,25.1771,25.4459,25.0404,25.4045,483822.82737338,0
+HWC.US,D,20120119,000000,25.4143,25.4576,24.9675,25.1712,542542.92855777,0
+HWC.US,D,20120120,000000,25.1132,25.3966,24.938,25.371,470594.97975654,0
+HWC.US,D,20120123,000000,25.1634,25.5796,25.0265,25.1634,482230.68994227,0
+HWC.US,D,20120124,000000,25.0481,25.2312,24.8583,24.9675,782987.1779493,0
+HWC.US,D,20120125,000000,24.9606,25.501,24.5845,25.371,835604.93234925,0
+HWC.US,D,20120126,000000,25.4684,25.4684,24.0551,24.2726,1099026.9660448,0
+HWC.US,D,20120127,000000,23.5777,24.1024,23.0917,23.4961,1368620.4373643,0
+HWC.US,D,20120130,000000,23.6349,24.2421,23.3485,24.1249,1028349.0694382,0
+HWC.US,D,20120131,000000,24.2382,24.5089,24.1426,24.2963,934202.64035947,0
+HWC.US,D,20120201,000000,24.3878,25.0404,24.3878,24.6742,1027307.6266387,0
+HWC.US,D,20120202,000000,24.6319,25.002,24.4547,24.8287,599123.24580476,0
+HWC.US,D,20120203,000000,25.0265,25.5728,24.8819,25.2459,796894.75750066,0
+HWC.US,D,20120206,000000,25.1554,25.1928,24.8199,25.0187,298949.96576548,0
+HWC.US,D,20120207,000000,24.9389,25.2272,24.8199,24.9478,422131.82009546,0
+HWC.US,D,20120208,000000,25.0935,25.1663,24.6516,24.9064,414415.99900303,0
+HWC.US,D,20120209,000000,24.9606,25.0274,24.7018,24.9301,489692.50059578,0
+HWC.US,D,20120210,000000,24.5768,24.7096,24.3464,24.5256,568670.44230436,0
+HWC.US,D,20120213,000000,24.7963,25.0334,24.7322,24.9212,355357.55591401,0
+HWC.US,D,20120214,000000,24.8523,24.9301,24.3001,24.6319,580557.11480373,0
+HWC.US,D,20120215,000000,24.7018,25.0855,24.1506,24.6643,504753.28753981,0
+HWC.US,D,20120216,000000,24.7322,25.6486,24.6397,25.5324,837135.09123326,0
+HWC.US,D,20120217,000000,25.6958,25.6958,25.1584,25.2095,470097.11929628,0
+HWC.US,D,20120221,000000,25.1771,25.2312,24.7322,24.9606,648222.44760489,0
+HWC.US,D,20120222,000000,24.7609,25.0354,24.4361,24.4518,460009.85674616,0
+HWC.US,D,20120223,000000,24.4438,25.0501,24.312,24.9478,518270.707057,0
+HWC.US,D,20120224,000000,24.9222,25.2272,24.5009,24.6142,593210.89882863,0
+HWC.US,D,20120227,000000,24.4074,25.2982,24.2756,24.9743,549278.26935599,0
+HWC.US,D,20120228,000000,24.5905,25.2853,24.5668,24.7963,592663.25232233,0
+HWC.US,D,20120229,000000,24.7786,25.1348,24.6752,24.8622,871941.63365663,0
+HWC.US,D,20120301,000000,24.9793,25.4252,24.9064,25.1889,708091.69201492,0
+HWC.US,D,20120302,000000,25.2095,25.2342,24.5167,24.8651,916589.55652525,0
+HWC.US,D,20120305,000000,24.748,25.0197,24.5089,24.8976,437766.67063143,0
+HWC.US,D,20120306,000000,24.5827,24.7402,24.2185,24.2687,883703.33302005,0
+HWC.US,D,20120307,000000,24.2834,24.7883,24.2834,24.7018,540661.2192263,0
+HWC.US,D,20120308,000000,24.9872,25.2559,24.748,25.1584,624607.60512002,0
+HWC.US,D,20120309,000000,25.1801,25.7411,25.0768,25.4419,693494.22011148,0
+HWC.US,D,20120312,000000,25.4419,25.497,25.1152,25.3051,543755.06637227,0
+HWC.US,D,20120313,000000,25.5836,26.4261,25.3445,26.4132,730061.56289739,0
+HWC.US,D,20120314,000000,26.368,26.6081,25.9035,26.0886,702099.07774009,0
+HWC.US,D,20120315,000000,26.1908,26.7657,25.8936,26.6327,957527.91094398,0
+HWC.US,D,20120316,000000,26.7193,26.7193,26.25,26.3532,1572068.574349,0
+HWC.US,D,20120319,000000,26.31,26.8907,25.9487,26.5295,1083225.4846609,0
+HWC.US,D,20120320,000000,26.2725,26.7499,26.1327,26.5215,626202.7906764,0
+HWC.US,D,20120321,000000,26.5806,26.6327,26.2725,26.4261,254797.87127363,0
+HWC.US,D,20120322,000000,26.1475,26.2587,25.7332,26.0206,388684.74154115,0
+HWC.US,D,20120323,000000,25.9999,26.2115,25.7273,26.1604,371660.9619252,0
+HWC.US,D,20120326,000000,26.4792,26.7873,26.3021,26.7873,628595.56901096,0
+HWC.US,D,20120327,000000,26.8483,27.0108,26.6564,26.6564,547178.11104706,0
+HWC.US,D,20120328,000000,26.6327,27.0659,26.2725,26.7567,580315.29686589,0
+HWC.US,D,20120329,000000,26.5088,26.5718,25.9409,26.4329,469494.60653517,0
+HWC.US,D,20120330,000000,26.7126,26.7126,26.1682,26.1682,438908.70156478,0
+HWC.US,D,20120402,000000,26.1327,26.6564,25.992,26.6081,665978.79332666,0
+HWC.US,D,20120403,000000,26.617,26.6928,26.2213,26.5462,456079.8072353,0
+HWC.US,D,20120404,000000,25.992,26.4871,25.992,26.1751,565450.6059807,0
+HWC.US,D,20120405,000000,26.0886,26.2263,25.8671,25.9635,220714.75058028,0
+HWC.US,D,20120409,000000,25.3877,25.6682,25.2559,25.4005,473019.25538553,0
+HWC.US,D,20120410,000000,25.2853,25.435,25.0414,25.2853,1170444.5410496,0
+HWC.US,D,20120411,000000,25.6013,25.9035,25.4733,25.9035,710815.69996183,0
+HWC.US,D,20120412,000000,25.8759,26.1682,25.8759,25.9783,452696.38818898,0
+HWC.US,D,20120413,000000,25.8001,25.8759,25.0414,25.0648,590871.97070711,0
+HWC.US,D,20120416,000000,25.1289,25.4536,24.9389,25.3877,487897.15481354,0
+HWC.US,D,20120417,000000,25.6112,26.4428,25.6112,26.1544,938993.27723737,0
+HWC.US,D,20120418,000000,25.9693,26.0157,25.5344,25.5786,463817.98124634,0
+HWC.US,D,20120419,000000,25.6614,26.1013,25.3523,25.7273,839567.49519629,0
+HWC.US,D,20120420,000000,26.1544,26.5018,25.9852,26.0275,841798.7228917,0
+HWC.US,D,20120423,000000,25.5718,25.8602,25.435,25.6614,500012.43670794,0
+HWC.US,D,20120424,000000,25.7794,26.3975,25.7657,26.1751,704195.171882,0
+HWC.US,D,20120425,000000,26.4714,26.7499,26.0639,26.6722,892817.22756825,0
+HWC.US,D,20120426,000000,26.6081,26.9428,26.4487,26.7941,463693.0081104,0
+HWC.US,D,20120427,000000,25.1289,25.1289,23.9271,24.4596,2753579.8422012,0
+HWC.US,D,20120430,000000,24.3622,24.4448,23.6054,23.7107,1949593.1132461,0
+HWC.US,D,20120501,000000,23.6427,23.9961,23.5837,23.7608,1398582.4926967,0
+HWC.US,D,20120502,000000,23.6034,23.9725,23.441,23.8573,1171894.4326349,0
+HWC.US,D,20120503,000000,23.7904,23.9822,23.5019,23.6191,752358.59922517,0
+HWC.US,D,20120504,000000,23.5827,23.5827,23.0807,23.1575,788245.1940348,0
+HWC.US,D,20120507,000000,23.0463,23.5463,23.0306,23.4715,473507.97147,0
+HWC.US,D,20120508,000000,23.2511,23.4715,23.1074,23.4115,596953.99665644,0
+HWC.US,D,20120509,000000,23.1467,23.3918,22.9961,23.3396,674883.3832732,0
+HWC.US,D,20120510,000000,23.5167,23.812,23.5019,23.6968,1039672.8548049,0
+HWC.US,D,20120511,000000,23.5463,23.9124,23.3759,23.436,686407.3288658,0
+HWC.US,D,20120514,000000,23.2127,23.3602,22.9991,22.9991,836881.08079434,0
+HWC.US,D,20120515,000000,22.9489,23.1575,22.5414,22.6969,822969.43707596,0
+HWC.US,D,20120516,000000,22.875,23.0463,22.3967,22.4125,645677.26300698,0
+HWC.US,D,20120517,000000,22.2855,22.3249,21.4961,21.5464,1177087.4220481,0
+HWC.US,D,20120518,000000,21.5689,21.6792,21.1576,21.1783,1302464.942612,0
+HWC.US,D,20120521,000000,21.5542,21.7846,21.2324,21.5916,1116269.1946382,0
+HWC.US,D,20120522,000000,21.8691,22.2717,21.5689,21.7186,982199.43685472,0
+HWC.US,D,20120523,000000,21.5856,21.942,21.3878,21.9105,1246092.913925,0
+HWC.US,D,20120524,000000,21.9479,21.9744,21.511,21.9667,626073.75337344,0
+HWC.US,D,20120525,000000,21.9637,22.316,21.8466,21.9056,644665.28541835,0
+HWC.US,D,20120529,000000,22.1655,22.4971,21.9744,22.4627,950054.92383115,0
+HWC.US,D,20120530,000000,22.2432,22.3436,22.0266,22.1172,516815.73526291,0
+HWC.US,D,20120531,000000,22.1565,22.566,21.8888,22.4696,914843.99678903,0
+HWC.US,D,20120601,000000,21.816,21.9361,21.1694,21.2452,811093.9410359,0
+HWC.US,D,20120604,000000,21.2954,21.3121,20.8416,20.9626,437510.628109,0
+HWC.US,D,20120605,000000,20.7875,21.197,20.7688,20.7875,684297.01013932,0
+HWC.US,D,20120606,000000,21.1763,21.1763,20.9085,21.1016,773037.0810362,0
+HWC.US,D,20120607,000000,21.3239,21.6241,21.197,21.318,575011.55890138,0
+HWC.US,D,20120608,000000,21.2865,21.8466,21.1634,21.6871,465635.67994721,0
+HWC.US,D,20120611,000000,21.9135,21.9135,21.1399,21.1487,657033.5617099,0
+HWC.US,D,20120612,000000,21.2127,21.4233,21.0365,21.318,765339.54869538,0
+HWC.US,D,20120613,000000,21.2127,21.6723,21.1763,21.3781,907346.62467408,0
+HWC.US,D,20120614,000000,21.4017,21.6153,21.2727,21.5267,705315.86593849,0
+HWC.US,D,20120615,000000,21.5198,21.8249,21.3692,21.7206,1649929.8861681,0
+HWC.US,D,20120618,000000,21.5542,21.9361,21.4814,21.6959,630558.56168288,0
+HWC.US,D,20120619,000000,21.8071,22.2039,21.6664,22.1044,691486.5216023,0
+HWC.US,D,20120620,000000,22.008,22.2845,21.8466,21.9637,533637.32256948,0
+HWC.US,D,20120621,000000,22.008,22.0906,21.3928,21.4233,557419.81194403,0
+HWC.US,D,20120622,000000,21.5335,21.9991,21.5021,21.9587,937641.94170235,0
+HWC.US,D,20120625,000000,21.6005,21.7206,21.3239,21.6723,586472.50990514,0
+HWC.US,D,20120626,000000,21.6802,21.9844,21.3781,21.7629,552241.04711547,0
+HWC.US,D,20120627,000000,21.8888,22.3327,21.7944,22.255,577084.28408291,0
+HWC.US,D,20120628,000000,21.9587,22.3062,21.7059,22.2973,621414.18588201,0
+HWC.US,D,20120629,000000,22.6979,22.7914,22.5069,22.6113,803639.24267468,0
+HWC.US,D,20120702,000000,22.6752,23.1141,22.5069,23.1141,587533.25749804,0
+HWC.US,D,20120703,000000,23.0266,23.3986,22.813,23.3524,244395.63577925,0
+HWC.US,D,20120705,000000,23.1979,23.5099,23.1782,23.2047,408626.59307933,0
+HWC.US,D,20120706,000000,23.0178,23.073,22.7609,22.8179,464113.64939724,0
+HWC.US,D,20120709,000000,22.7678,22.8702,22.5423,22.8475,545571.74903137,0
+HWC.US,D,20120710,000000,22.9676,23.1044,22.5286,22.6605,520782.36227697,0
+HWC.US,D,20120711,000000,22.7304,22.7825,22.5503,22.7205,483144.1114806,0
+HWC.US,D,20120712,000000,22.5739,22.9134,22.4774,22.7678,578373.64107084,0
+HWC.US,D,20120713,000000,22.7756,23.2559,22.7756,23.058,451118.47534245,0
+HWC.US,D,20120716,000000,22.9754,23.0423,22.7756,22.8869,542684.1583618,0
+HWC.US,D,20120717,000000,22.9754,23.1368,22.6418,22.8869,556955.4808617,0
+HWC.US,D,20120718,000000,22.8327,23.2628,22.7825,22.9086,602117.52085866,0
+HWC.US,D,20120719,000000,23.0049,23.066,22.7825,22.8091,403650.02056014,0
+HWC.US,D,20120720,000000,22.6497,22.7205,22.448,22.5069,514607.87652788,0
+HWC.US,D,20120723,000000,22.1565,22.2697,21.9637,22.0847,428756.41234231,0
+HWC.US,D,20120724,000000,22.2323,22.2323,21.5789,21.7796,563234.61891162,0
+HWC.US,D,20120725,000000,21.9135,22.0395,21.6517,21.88,739084.01368758,0
+HWC.US,D,20120726,000000,22.249,22.249,21.7255,21.7707,622030.9232277,0
+HWC.US,D,20120727,000000,21.5335,22.5148,20.7875,21.7796,1677934.0290374,0
+HWC.US,D,20120730,000000,21.8317,22.2039,21.8003,22.1635,649087.09913895,0
+HWC.US,D,20120731,000000,22.0621,22.753,22.0315,22.6418,1041226.3826493,0
+HWC.US,D,20120801,000000,22.7205,22.8327,22.0395,22.0473,751707.3164598,0
+HWC.US,D,20120802,000000,21.8721,21.9135,21.4499,21.7491,592376.72854723,0
+HWC.US,D,20120803,000000,21.943,22.5592,21.88,22.4253,513394.72267163,0
+HWC.US,D,20120806,000000,22.4547,22.8179,22.3514,22.5423,443709.49886024,0
+HWC.US,D,20120807,000000,22.7048,23.1141,22.1782,22.753,524875.9945105,0
+HWC.US,D,20120808,000000,22.6752,23.0423,22.6605,22.9006,385867.25775273,0
+HWC.US,D,20120809,000000,22.8327,23.0109,22.5827,22.6338,414851.88091622,0
+HWC.US,D,20120810,000000,22.6191,22.6191,22.3426,22.4696,283968.43007839,0
+HWC.US,D,20120813,000000,22.4115,22.5974,22.2255,22.5974,291997.19203155,0
+HWC.US,D,20120814,000000,22.7304,22.7914,22.2924,22.38,622767.55350054,0
+HWC.US,D,20120815,000000,22.2885,22.5148,22.2885,22.4183,565871.24726754,0
+HWC.US,D,20120816,000000,22.38,22.5926,22.311,22.5286,346534.24930793,0
+HWC.US,D,20120817,000000,22.5335,22.8869,22.3889,22.8475,457049.11107019,0
+HWC.US,D,20120820,000000,22.7678,23.0423,22.7609,22.9006,342768.79856148,0
+HWC.US,D,20120821,000000,22.9872,23.4272,22.8702,22.9537,457429.1106868,0
+HWC.US,D,20120822,000000,22.9006,23.0423,22.6191,22.6664,261671.39375061,0
+HWC.US,D,20120823,000000,22.5897,22.7126,22.3426,22.4774,291950.4541108,0
+HWC.US,D,20120824,000000,22.38,22.8022,22.38,22.6044,293612.69842304,0
+HWC.US,D,20120827,000000,22.6979,22.8258,22.4036,22.448,517141.88466647,0
+HWC.US,D,20120828,000000,22.3426,22.6497,22.3239,22.3514,467117.06882694,0
+HWC.US,D,20120829,000000,22.3327,22.5503,22.249,22.4696,512650.98010649,0
+HWC.US,D,20120830,000000,22.3593,22.4547,22.2039,22.2255,325388.3882893,0
+HWC.US,D,20120831,000000,22.3534,22.442,22.0769,22.1949,513883.4387561,0
+HWC.US,D,20120904,000000,22.2255,22.2855,21.8948,22.2048,914477.20571524,0
+HWC.US,D,20120905,000000,22.3249,22.5769,22.0532,22.4724,646838.59873369,0
+HWC.US,D,20120906,000000,22.6635,23.2638,22.6231,23.003,684917.81165201,0
+HWC.US,D,20120907,000000,23.0974,23.4794,23.0039,23.1979,553555.80514728,0
+HWC.US,D,20120910,000000,23.2127,23.4449,23.1703,23.3465,413361.34766067,0
+HWC.US,D,20120911,000000,23.4065,23.6763,23.3258,23.4607,316638.23668962,0
+HWC.US,D,20120912,000000,23.4794,23.6496,23.4449,23.6102,525945.88647919,0
+HWC.US,D,20120913,000000,23.6388,24.1299,23.437,23.9951,862857.20431934,0
+HWC.US,D,20120914,000000,24.1339,24.9094,24.0698,24.7834,1077592.5491676,0
+HWC.US,D,20120917,000000,24.6565,24.7322,24.0049,24.1703,549284.36560652,0
+HWC.US,D,20120918,000000,24.1703,24.3356,23.9755,24.0698,611489.4900128,0
+HWC.US,D,20120919,000000,24.1024,24.3809,24.0541,24.1603,354188.09185325,0
+HWC.US,D,20120920,000000,24.0374,24.3287,23.0907,24.0698,360940.70536131,0
+HWC.US,D,20120921,000000,24.3878,24.4862,24.2323,24.2844,1357195.047822,0
+HWC.US,D,20120924,000000,24.1182,24.4409,23.8661,24.3494,496059.0182367,0
+HWC.US,D,20120925,000000,24.4567,24.5069,23.9892,24.0049,757413.40695954,0
+HWC.US,D,20120926,000000,24.0817,24.2598,23.6604,23.7156,519292.84506318,0
+HWC.US,D,20120927,000000,23.7598,23.8582,23.4735,23.5129,779275.5774159,0
+HWC.US,D,20120928,000000,23.4065,23.4971,23.1211,23.1979,961358.38836278,0
+HWC.US,D,20121001,000000,23.3612,23.6526,23.0837,23.3169,848931.33601638,0
+HWC.US,D,20121002,000000,23.4301,23.564,23.2638,23.5039,584809.24955114,0
+HWC.US,D,20121003,000000,23.5206,23.7381,23.2865,23.3169,393935.64533436,0
+HWC.US,D,20121004,000000,23.3938,23.4882,23.2215,23.3938,646287.90410213,0
+HWC.US,D,20121005,000000,23.4665,23.7874,23.3779,23.5129,234513.61366378,0
+HWC.US,D,20121008,000000,23.4735,23.7087,23.3475,23.5728,448760.24242759,0
+HWC.US,D,20121009,000000,23.6102,23.6309,23.0483,23.2707,416718.34962134,0
+HWC.US,D,20121010,000000,23.3337,23.5433,23.2195,23.3692,212956.25573412,0
+HWC.US,D,20121011,000000,23.4971,23.6526,23.3612,23.4607,232166.55720823,0
+HWC.US,D,20121012,000000,23.4006,23.4223,22.6635,22.7166,411655.41355293,0
+HWC.US,D,20121015,000000,22.7726,23.0837,22.6635,22.8298,302083.43853991,0
+HWC.US,D,20121016,000000,22.9941,22.9941,22.4056,22.4844,328536.08564831,0
+HWC.US,D,20121017,000000,22.5305,22.9183,22.4844,22.876,350903.22885724,0
+HWC.US,D,20121018,000000,22.7726,23.1782,22.7579,22.876,940916.64428082,0
+HWC.US,D,20121019,000000,22.7726,22.8918,22.4844,22.6301,506469.3820651,0
+HWC.US,D,20121022,000000,22.6301,22.6704,22.3879,22.6704,353825.36494649,0
+HWC.US,D,20121023,000000,22.4263,22.7009,22.249,22.6458,515962.26018816,0
+HWC.US,D,20121024,000000,22.8298,22.9656,22.6024,22.7166,369519.14590428,0
+HWC.US,D,20121025,000000,22.9066,23.0787,22.5769,23.073,461182.36893219,0
+HWC.US,D,20121026,000000,23.1545,23.4144,23.0099,23.4006,895207.9738193,0
+HWC.US,D,20121031,000000,23.5039,23.6526,23.3248,23.6526,517573.70241263,0
+HWC.US,D,20121101,000000,23.7667,24.3356,23.5483,23.9645,905556.35910061,0
+HWC.US,D,20121102,000000,23.9812,24.0453,23.4735,23.4794,549712.11918565,0
+HWC.US,D,20121105,000000,23.4735,23.7598,23.3692,23.7598,476825.34780221,0
+HWC.US,D,20121106,000000,23.8799,23.9892,23.685,23.8101,507620.55737426,0
+HWC.US,D,20121107,000000,23.5296,23.5296,22.8603,22.8849,587916.30523992,0
+HWC.US,D,20121108,000000,22.8386,23.057,22.57,22.6378,496567.03911452,0
+HWC.US,D,20121109,000000,22.562,23.003,22.5493,22.6301,358836.48288537,0
+HWC.US,D,20121112,000000,22.7726,23.1271,22.7579,23.0168,307307.92524747,0
+HWC.US,D,20121113,000000,22.936,23.1211,22.5453,22.562,301093.81386991,0
+HWC.US,D,20121114,000000,22.6792,22.6792,22.1852,22.2412,473071.07351507,0
+HWC.US,D,20121115,000000,22.1852,22.5001,22.1398,22.2412,387467.52351788,0
+HWC.US,D,20121116,000000,22.2176,22.4557,22.0679,22.4557,426551.60173254,0
+HWC.US,D,20121119,000000,22.7343,23.1841,22.5857,23.1831,484296.30283151,0
+HWC.US,D,20121120,000000,23.073,23.3415,22.7845,23.2501,319117.37857342,0
+HWC.US,D,20121121,000000,23.2805,23.4784,23.0413,23.3169,259872.99984311,0
+HWC.US,D,20121123,000000,23.2127,23.9645,23.2127,23.9645,170082.34177088,0
+HWC.US,D,20121126,000000,23.9164,23.9164,23.4665,23.5807,326771.22111874,0
+HWC.US,D,20121127,000000,23.5483,23.7953,23.3337,23.3612,323190.68997183,0
+HWC.US,D,20121128,000000,23.2195,23.7087,22.8445,23.7087,392790.56627574,0
+HWC.US,D,20121129,000000,23.9164,23.9645,23.6466,23.8101,291888.4755637,0
+HWC.US,D,20121130,000000,23.8514,23.8582,23.3859,23.5296,619078.30588577,0
+HWC.US,D,20121203,000000,23.8671,24.0994,23.4518,23.754,558006.06803704,0
+HWC.US,D,20121204,000000,23.7904,23.7904,23.3327,23.6241,249751.1918733,0
+HWC.US,D,20121205,000000,23.8445,24.0728,23.5807,23.8612,477254.11742309,0
+HWC.US,D,20121206,000000,23.7598,24.0246,23.625,23.7815,230042.01389717,0
+HWC.US,D,20121207,000000,23.9193,23.9193,23.5039,23.6772,258115.24760583,0
+HWC.US,D,20121210,000000,23.7175,23.9104,23.4794,23.7904,221111.00686498,0
+HWC.US,D,20121211,000000,23.754,24.1663,23.7175,24.0177,549120.78288386,0
+HWC.US,D,20121212,000000,24.0423,24.2165,23.8544,23.8829,311805.94209974,0
+HWC.US,D,20121213,000000,23.6171,23.8878,23.5433,23.6614,408532.10119605,0
+HWC.US,D,20121214,000000,23.6614,23.8957,23.4735,23.556,611698.79461447,0
+HWC.US,D,20121217,000000,23.6014,23.9852,23.5807,23.9341,631042.19755857,0
+HWC.US,D,20121218,000000,23.9606,24.3337,23.7904,24.3337,547294.95584896,0
+HWC.US,D,20121219,000000,24.3277,24.4557,24.0246,24.2963,507865.42343737,0
+HWC.US,D,20121220,000000,24.2893,24.5137,24.1379,24.372,471657.75943295,0
+HWC.US,D,20121221,000000,24.0994,24.2077,23.6772,24.1466,2238280.0412377,0
+HWC.US,D,20121224,000000,24.1988,24.2637,23.9715,24.0325,152821.82442586,0
+HWC.US,D,20121226,000000,24.1466,24.1663,23.7904,23.9341,293427.77882351,0
+HWC.US,D,20121227,000000,23.8957,23.9193,23.3759,23.7313,353267.55802263,0
+HWC.US,D,20121228,000000,23.6398,23.9104,23.4636,23.6772,358757.23162842,0
+HWC.US,D,20121231,000000,23.6319,23.9645,23.5206,23.9419,325918.76208575,0
+HWC.US,D,20130102,000000,24.3641,24.7047,24.2077,24.6742,721144.78044978,0
+HWC.US,D,20130103,000000,24.6378,24.8927,24.5748,24.8857,470765.67477149,0
+HWC.US,D,20130104,000000,24.9891,25.3296,24.873,25.1554,1102211.2409071,0
+HWC.US,D,20130107,000000,24.9891,25.1122,24.7786,25.0521,447370.29730585,0
+HWC.US,D,20130108,000000,24.9685,25.0738,24.7263,24.9054,242719.16688243,0
+HWC.US,D,20130109,000000,25.0442,25.0442,24.6516,24.7736,315144.65530881,0
+HWC.US,D,20130110,000000,24.8857,24.9389,24.7263,24.8563,256488.56475503,0
+HWC.US,D,20130111,000000,24.8563,24.8976,24.4193,24.7047,293456.22799267,0
+HWC.US,D,20130114,000000,24.5384,24.8336,24.3337,24.7786,190232.48186896,0
+HWC.US,D,20130115,000000,24.6299,24.9212,24.4725,24.8631,301497.18244689,0
+HWC.US,D,20130116,000000,24.8857,24.9803,24.7185,24.9124,191151.99965783,0
+HWC.US,D,20130117,000000,24.999,25.2716,24.9478,25.1938,281157.0425405,0
+HWC.US,D,20130118,000000,25.1259,25.2038,24.808,24.8976,277434.2655478,0
+HWC.US,D,20130122,000000,24.7844,25.2559,24.7844,25.2272,356400.01475531,0
+HWC.US,D,20130123,000000,25.2411,25.3464,24.9743,25.0806,457353.92359688,0
+HWC.US,D,20130124,000000,25.0806,25.3296,24.8159,24.9124,437866.24272349,0
+HWC.US,D,20130125,000000,24.8976,24.8976,23.5433,23.7391,1762068.3826559,0
+HWC.US,D,20130128,000000,23.4439,23.6398,22.4036,22.5778,3405657.152227,0
+HWC.US,D,20130129,000000,22.5453,22.6712,22.311,22.6468,2212130.1745725,0
+HWC.US,D,20130130,000000,22.5778,22.7511,22.3869,22.6378,1290722.5480419,0
+HWC.US,D,20130131,000000,22.57,22.9312,22.5453,22.8022,1004272.9439963,0
+HWC.US,D,20130201,000000,22.9695,23.1428,22.7895,23.0954,583092.13898408,0
+HWC.US,D,20130204,000000,22.8553,22.9557,22.5926,22.6309,646242.18222312,0
+HWC.US,D,20130205,000000,22.7825,22.8789,22.7589,22.8406,829622.47849196,0
+HWC.US,D,20130206,000000,22.7589,22.8465,22.6802,22.8249,570285.94869585,0
+HWC.US,D,20130207,000000,22.8327,22.9016,22.7186,22.8553,704854.58298142,0
+HWC.US,D,20130208,000000,22.8937,23.2855,22.8937,23.2175,624276.37550768,0
+HWC.US,D,20130211,000000,23.2481,23.5433,23.2481,23.4665,484194.69865595,0
+HWC.US,D,20130212,000000,23.556,23.7815,23.4124,23.695,522810.38162125,0
+HWC.US,D,20130213,000000,23.7461,23.8544,23.4794,23.8544,375371.54641685,0
+HWC.US,D,20130214,000000,23.8288,23.9193,23.6693,23.695,448520.45657325,0
+HWC.US,D,20130215,000000,23.6693,23.8878,23.6319,23.7815,545666.24091464,0
+HWC.US,D,20130219,000000,23.9104,24.0787,23.7756,23.8367,666179.96959428,0
+HWC.US,D,20130220,000000,23.8829,23.9606,23.4439,23.4665,625499.68978148,0
+HWC.US,D,20130221,000000,23.4971,23.6466,22.9833,23.0867,814985.38096005,0
+HWC.US,D,20130222,000000,23.2618,23.3682,23.1181,23.3602,324573.52280127,0
+HWC.US,D,20130225,000000,23.4223,23.4597,22.6595,22.6595,441453.88616269,0
+HWC.US,D,20130226,000000,22.8406,23.0138,22.5305,22.7511,483573.89714324,0
+HWC.US,D,20130227,000000,22.7018,23.0375,22.6959,22.8789,389647.94912551,0
+HWC.US,D,20130228,000000,22.8091,23.2038,22.7432,22.7895,533890.31696664,0
+HWC.US,D,20130301,000000,22.6291,22.94,22.3642,22.8879,1171263.4707047,0
+HWC.US,D,20130304,000000,22.7895,22.94,22.6635,22.7658,835958.51488021,0
+HWC.US,D,20130305,000000,22.817,23.0001,22.6132,22.6595,944780.65107756,0
+HWC.US,D,20130306,000000,22.6595,22.8622,22.5984,22.7432,482645.23497857,0
+HWC.US,D,20130307,000000,22.7825,23.1634,22.7825,23.0001,396475.74972349,0
+HWC.US,D,20130308,000000,23.1988,23.3061,22.8799,23.1457,427534.11411026,0
+HWC.US,D,20130311,000000,23.0562,23.3356,23.0562,23.2352,352734.13610092,0
+HWC.US,D,20130312,000000,23.2195,23.2727,23.0001,23.071,375082.99055824,0
+HWC.US,D,20130313,000000,23.071,23.3435,22.9143,23.3121,423611.17689169,0
+HWC.US,D,20130314,000000,23.4351,23.5984,23.2727,23.5857,421544.54796069,0
+HWC.US,D,20130315,000000,23.6309,23.7097,23.3908,23.6683,2042351.6292865,0
+HWC.US,D,20130318,000000,23.3819,23.7313,23.3731,23.441,521620.59672538,0
+HWC.US,D,20130319,000000,23.5029,23.562,23.1368,23.3642,452864.03507866,0
+HWC.US,D,20130320,000000,23.5413,23.6772,23.3121,23.6683,333579.71692337,0
+HWC.US,D,20130321,000000,23.4715,23.6241,23.3582,23.4351,297874.99358799,0
+HWC.US,D,20130322,000000,23.5109,23.6004,23.3121,23.5463,344831.36332546,0
+HWC.US,D,20130325,000000,23.6772,23.8218,23.4803,23.6004,513502.42309773,0
+HWC.US,D,20130326,000000,23.7756,23.7815,23.4715,23.6604,271911.06256407,0
+HWC.US,D,20130327,000000,23.5286,23.6466,23.3061,23.5463,380838.86710401,0
+HWC.US,D,20130328,000000,23.6161,23.6241,23.3819,23.5186,358794.82517338,0
+HWC.US,D,20130401,000000,23.3819,23.5286,22.7432,22.8475,533627.16215193,0
+HWC.US,D,20130402,000000,23.0001,23.0001,22.4607,22.4834,488775.01489043,0
+HWC.US,D,20130403,000000,22.5512,22.568,22.0198,22.0877,758441.64121626,0
+HWC.US,D,20130404,000000,22.067,22.4686,21.88,22.4302,564150.07253347,0
+HWC.US,D,20130405,000000,22.0592,22.5286,22.0592,22.4006,584997.21727593,0
+HWC.US,D,20130408,000000,22.4086,22.5907,22.1555,22.5907,436079.02527529,0
+HWC.US,D,20130409,000000,22.6458,22.6595,22.2039,22.2039,428665.98462605,0
+HWC.US,D,20130410,000000,22.3003,22.6368,22.2629,22.4834,618147.61163759,0
+HWC.US,D,20130411,000000,22.5148,22.5148,22.3003,22.4233,348942.26826882,0
+HWC.US,D,20130412,000000,22.4086,22.4233,22.1024,22.25,431697.85322492,0
+HWC.US,D,20130415,000000,22.1398,22.2904,21.6743,21.7216,724203.0661343,0
+HWC.US,D,20130416,000000,21.9056,21.9804,21.7097,21.9529,683424.23027121,0
+HWC.US,D,20130417,000000,21.6999,22.0021,21.3968,21.5405,521713.05652516,0
+HWC.US,D,20130418,000000,21.6163,21.63,21.1684,21.3643,568085.2022531,0
+HWC.US,D,20130419,000000,21.3485,21.7383,21.1753,21.5178,396640.3484879,0
+HWC.US,D,20130422,000000,21.5689,21.753,21.1753,21.6674,415710.43619973,0
+HWC.US,D,20130423,000000,21.7678,22.067,21.7383,22.0021,507389.91589573,0
+HWC.US,D,20130424,000000,22.0592,22.2865,21.8377,22.2629,594250.30954465,0
+HWC.US,D,20130425,000000,22.3642,22.568,22.1398,22.4686,657370.88757278,0
+HWC.US,D,20130426,000000,19.3723,20.5739,19.0139,20.3899,4477650.2952792,0
+HWC.US,D,20130429,000000,20.4903,20.7108,20.3761,20.5671,1231446.6720172,0
+HWC.US,D,20130430,000000,20.4499,20.7777,20.3496,20.7432,1012324.0588681,0
+HWC.US,D,20130501,000000,20.8633,20.8958,20.3565,20.3565,1436806.999586,0
+HWC.US,D,20130502,000000,20.3988,20.696,20.3329,20.6891,902207.485474,0
+HWC.US,D,20130503,000000,20.8801,20.9823,20.7432,20.9382,680332.41520876,0
+HWC.US,D,20130506,000000,20.9449,21.1684,20.8387,20.9971,612971.8949343,0
+HWC.US,D,20130507,000000,21.0819,21.4941,21.0385,21.4794,525839.20209485,0
+HWC.US,D,20130508,000000,21.3888,21.7462,21.3731,21.7294,653267.0949217,0
+HWC.US,D,20130509,000000,21.6546,21.7176,21.5542,21.6743,759238.21795269,0
+HWC.US,D,20130510,000000,21.6625,21.8377,21.5178,21.7767,531717.0036513,0
+HWC.US,D,20130513,000000,21.7846,21.7846,21.4214,21.633,606800.45731047,0
+HWC.US,D,20130514,000000,21.5464,21.5464,21.2974,21.5267,1061445.6135867,0
+HWC.US,D,20130515,000000,21.51,21.7176,21.3643,21.6163,537309.29747441,0
+HWC.US,D,20130516,000000,21.6163,21.7216,21.4372,21.5011,553860.61767398,0
+HWC.US,D,20130517,000000,21.633,21.9587,21.5011,21.8466,827079.32597757,0
+HWC.US,D,20130520,000000,21.814,22.313,21.7993,22.1487,870795.53855625,0
+HWC.US,D,20130521,000000,22.1182,22.2865,21.9529,22.1103,820506.55186026,0
+HWC.US,D,20130522,000000,22.2039,22.5837,21.6743,21.7767,607464.94861867,0
+HWC.US,D,20130523,000000,21.6163,21.691,21.4449,21.6408,548372.97615171,0
+HWC.US,D,20130524,000000,21.5542,21.5789,21.2807,21.4873,1289567.3085657,0
+HWC.US,D,20130528,000000,21.7993,21.9874,21.6674,21.7993,646324.48160533,0
+HWC.US,D,20130529,000000,21.6083,21.753,21.4794,21.5789,485266.62270816,0
+HWC.US,D,20130530,000000,21.6015,22.0749,21.5856,21.9941,445445.91422065,0
+HWC.US,D,20130531,000000,21.8475,22.2865,21.6842,21.7176,644830.90022452,0
+HWC.US,D,20130603,000000,21.7294,22.6535,21.0936,21.3111,2333167.1647562,0
+HWC.US,D,20130604,000000,21.322,21.6005,21.1093,21.3604,835800.01236633,0
+HWC.US,D,20130605,000000,21.3446,21.4391,20.9933,21.0257,516891.93839458,0
+HWC.US,D,20130606,000000,21.0562,21.2924,20.9392,21.2403,399950.61252782,0
+HWC.US,D,20130607,000000,21.4391,21.6005,21.2255,21.5405,509445.36836741,0
+HWC.US,D,20130610,000000,21.5856,21.815,21.4105,21.6822,617432.31824161,0
+HWC.US,D,20130611,000000,21.5454,21.9744,21.322,21.7678,702583.72965754,0
+HWC.US,D,20130612,000000,21.941,22.0789,21.5679,21.5916,563400.2337178,0
+HWC.US,D,20130613,000000,21.5454,21.941,21.4391,21.9155,417638.88345197,0
+HWC.US,D,20130614,000000,22.0128,22.0847,21.3938,21.5168,635544.27857787,0
+HWC.US,D,20130617,000000,21.7294,21.7934,21.5168,21.7097,595547.79486663,0
+HWC.US,D,20130618,000000,21.7678,22.0621,21.5856,22.0128,489227.15347169,0
+HWC.US,D,20130619,000000,22.0463,22.2146,21.8308,21.9155,583152.08544767,0
+HWC.US,D,20130620,000000,21.6674,22.2383,21.4459,21.9155,787647.76148247,0
+HWC.US,D,20130621,000000,21.9744,22.1516,21.7097,22.1349,1710568.2741872,0
+HWC.US,D,20130624,000000,21.9744,22.752,21.9194,22.3987,988787.45159837,0
+HWC.US,D,20130625,000000,22.5592,22.7599,22.3534,22.5974,589909.77916451,0
+HWC.US,D,20130626,000000,22.7372,22.936,22.4193,22.6458,875576.0150166,0
+HWC.US,D,20130627,000000,22.7186,23.1004,22.6221,23.0345,613166.97495138,0
+HWC.US,D,20130628,000000,23.1575,23.3622,22.8543,23.2234,1848475.6216818,0
+HWC.US,D,20130701,000000,23.1004,23.9075,23.1004,23.8789,950658.45263401,0
+HWC.US,D,20130702,000000,23.8405,24.4448,23.816,24.123,816432.22442009,0
+HWC.US,D,20130703,000000,23.9774,24.3444,23.8967,24.2854,363926.85208117,0
+HWC.US,D,20130705,000000,24.5463,24.7815,24.1389,24.7815,478860.47943877,0
+HWC.US,D,20130708,000000,24.7599,24.998,24.4232,24.4281,711601.10023895,0
+HWC.US,D,20130709,000000,24.5601,24.6082,24.2234,24.5758,665300.07743389,0
+HWC.US,D,20130710,000000,24.6673,24.6673,24.123,24.2382,509379.32565329,0
+HWC.US,D,20130711,000000,24.5758,24.6309,23.8927,24.0728,687563.58438373,0
+HWC.US,D,20130712,000000,24.065,24.3444,23.8858,24.2854,467340.59801319,0
+HWC.US,D,20130715,000000,24.377,24.5295,24.1929,24.4705,365965.03184302,0
+HWC.US,D,20130716,000000,24.4931,24.4931,23.8858,24.2913,351961.94436662,0
+HWC.US,D,20130717,000000,24.2786,24.7539,24.2539,24.5,406988.73376922,0
+HWC.US,D,20130718,000000,24.5758,25.0304,24.5758,24.8976,380487.31665655,0
+HWC.US,D,20130719,000000,24.8976,25.1279,24.8386,25.0531,279360.68071651,0
+HWC.US,D,20130722,000000,24.937,25.495,24.937,25.1052,521969.09904758,0
+HWC.US,D,20130723,000000,24.8976,25.4133,24.8789,25.31,312475.51361671,0
+HWC.US,D,20130724,000000,25.368,25.7195,25.1988,25.6112,490626.24296923,0
+HWC.US,D,20130725,000000,25.5216,25.7105,25.1673,25.3445,683455.72756563,0
+HWC.US,D,20130726,000000,25.0905,25.6761,24.937,25.2382,829599.10953159,0
+HWC.US,D,20130729,000000,25.3031,25.31,24.937,25.2056,509926.97215959,0
+HWC.US,D,20130730,000000,25.31,25.4646,25.0748,25.1889,469427.5477793,0
+HWC.US,D,20130731,000000,25.2824,25.5954,25.0304,25.1279,590954.27008932,0
+HWC.US,D,20130801,000000,25.31,25.8798,25.0611,25.8425,1059927.6472038,0
+HWC.US,D,20130802,000000,25.6948,25.7942,25.4389,25.7273,392953.13295665,0
+HWC.US,D,20130805,000000,25.7105,25.9576,25.5796,25.8513,235330.51123534,0
+HWC.US,D,20130806,000000,25.8277,25.9655,25.5039,25.6731,224844.960317,0
+HWC.US,D,20130807,000000,25.6584,25.7854,25.2893,25.619,408439.64139629,0
+HWC.US,D,20130808,000000,25.8188,25.9113,25.4468,25.6878,259069.31081439,0
+HWC.US,D,20130809,000000,25.6664,25.8651,25.5127,25.6878,371176.31000775,0
+HWC.US,D,20130812,000000,25.4783,25.8031,25.3267,25.5432,361888.67231934,0
+HWC.US,D,20130813,000000,25.5432,25.6377,25.1132,25.619,589746.19644185,0
+HWC.US,D,20130814,000000,25.6033,25.8739,25.4783,25.5796,244669.96705328,0
+HWC.US,D,20130815,000000,25.2962,25.4871,25.0227,25.2824,469393.00235961,0
+HWC.US,D,20130816,000000,25.1673,25.7105,25.0983,25.2962,385296.24228605,0
+HWC.US,D,20130819,000000,25.2686,25.495,25.1978,25.2519,312910.37948814,0
+HWC.US,D,20130820,000000,25.31,25.6948,25.2382,25.6514,379128.86882924,0
+HWC.US,D,20130821,000000,25.5954,25.6731,25.2382,25.2893,311684.01708907,0
+HWC.US,D,20130822,000000,25.4212,25.8798,25.2893,25.619,265055.82883869,0
+HWC.US,D,20130823,000000,25.5796,25.6878,25.2519,25.3897,336545.54280812,0
+HWC.US,D,20130826,000000,25.4212,25.56,25.0748,25.2598,211719.73291749,0
+HWC.US,D,20130827,000000,25.0137,25.0364,24.6397,24.8976,718095.63914108,0
+HWC.US,D,20130828,000000,24.9193,25.1584,24.8897,24.998,405524.61759933,0
+HWC.US,D,20130829,000000,24.9606,25.3179,24.8219,25.0531,331971.32282417,0
+HWC.US,D,20130830,000000,25.186,25.2873,24.7766,24.8326,696161.32972006,0
+HWC.US,D,20130903,000000,24.9566,25.3651,24.1436,24.4842,1324564.8668392,0
+HWC.US,D,20130904,000000,24.5531,24.6998,24.4222,24.4764,1103361.4001745,0
+HWC.US,D,20130905,000000,22.4144,24.6584,22.4144,24.4518,602495.48839177,0
+HWC.US,D,20130906,000000,24.3415,24.6072,23.9685,24.4144,863214.85101733,0
+HWC.US,D,20130909,000000,24.7215,24.7215,24.3287,24.6761,500063.23879572,0
+HWC.US,D,20130910,000000,24.7303,24.9724,24.5601,24.7539,762676.50325382,0
+HWC.US,D,20130911,000000,24.7903,24.9124,24.5817,24.7382,429981.75869963,0
+HWC.US,D,20130912,000000,24.7303,24.8622,24.5817,24.7215,524102.78673445,0
+HWC.US,D,20130913,000000,24.8317,24.8917,24.4685,24.7215,530324.0104043,0
+HWC.US,D,20130916,000000,25.0246,25.0246,24.7145,24.7706,604161.79687104,0
+HWC.US,D,20130917,000000,24.7303,25.001,24.6998,24.9222,976151.95632508,0
+HWC.US,D,20130918,000000,24.9566,25.124,24.4842,24.4921,881671.24950875,0
+HWC.US,D,20130919,000000,24.4921,24.5207,23.9104,24.1556,825094.99642878,0
+HWC.US,D,20130920,000000,24.1969,24.5463,24.0688,24.4064,2278302.9420346,0
+HWC.US,D,20130923,000000,24.2589,24.316,23.7717,24.2057,1229529.4012243,0
+HWC.US,D,20130924,000000,24.2824,24.3977,23.8347,24.3051,1065712.9889605,0
+HWC.US,D,20130925,000000,24.3977,24.3977,24.1556,24.1969,832145.31017125,0
+HWC.US,D,20130926,000000,24.1733,24.2677,23.9508,24.181,503091.04322756,0
+HWC.US,D,20130927,000000,24.0354,24.3051,24.0009,24.1102,395307.30170449,0
+HWC.US,D,20130930,000000,24.0975,24.5344,23.9745,24.4203,644495.60644515,0
+HWC.US,D,20131001,000000,24.2283,24.4438,24.0196,24.2746,1255602.0487161,0
+HWC.US,D,20131002,000000,24.0875,24.2677,23.8514,24.2589,623395.46730553,0
+HWC.US,D,20131003,000000,24.2421,24.2421,23.9026,24.1191,736282.78656725,0
+HWC.US,D,20131004,000000,24.06,24.1516,23.9331,24.0688,514863.9190503,0
+HWC.US,D,20131007,000000,23.9262,23.9783,23.7717,23.8091,744181.49517569,0
+HWC.US,D,20131008,000000,23.817,23.9606,23.7254,23.7785,642454.37855805,0
+HWC.US,D,20131009,000000,23.5541,23.8937,23.5541,23.7421,1145030.2886155,0
+HWC.US,D,20131010,000000,23.9419,24.313,23.8868,24.1024,582416.47121658,0
+HWC.US,D,20131011,000000,24.0009,24.806,23.9606,24.7982,583711.92445503,0
+HWC.US,D,20131014,000000,24.6456,24.9054,24.6309,24.8917,484977.05080779,0
+HWC.US,D,20131015,000000,24.7706,24.9566,24.5905,24.7539,666525.42379121,0
+HWC.US,D,20131016,000000,24.8317,25.2569,24.8317,25.0157,455582.96281678,0
+HWC.US,D,20131017,000000,24.9222,25.1013,24.8317,25.0708,403070.87675942,0
+HWC.US,D,20131018,000000,25.2479,25.5107,25.001,25.3651,562698.14886464,0
+HWC.US,D,20131021,000000,25.308,25.4852,25.1928,25.4271,405265.52695164,0
+HWC.US,D,20131022,000000,23.4163,25.6112,23.2549,25.5107,512048.46734539,0
+HWC.US,D,20131023,000000,25.4369,25.5197,25.2028,25.3877,415494.01930578,0
+HWC.US,D,20131024,000000,25.503,25.503,25.0481,25.1761,539451.11349532,0
+HWC.US,D,20131025,000000,25.6514,25.6514,24.8227,25.5284,675679.96000963,0
+HWC.US,D,20131028,000000,25.5284,25.7676,25.1761,25.6279,460519.9097075,0
+HWC.US,D,20131029,000000,25.7342,25.8671,25.3149,25.5344,522113.37697688,0
+HWC.US,D,20131030,000000,25.5107,25.8286,25.5107,25.6447,317281.39112095,0
+HWC.US,D,20131031,000000,25.7578,25.9133,25.49,25.5087,459596.32775161,0
+HWC.US,D,20131101,000000,25.2569,25.4182,24.9704,25.3248,607000.61753633,0
+HWC.US,D,20131104,000000,25.4566,25.5945,25.1761,25.3789,567143.33154562,0
+HWC.US,D,20131105,000000,25.2185,25.4104,25.0639,25.2332,278724.63857747,0
+HWC.US,D,20131106,000000,25.6279,25.7804,25.4005,25.7598,690478.6081807,0
+HWC.US,D,20131107,000000,25.8286,25.9675,25.2479,25.2785,558890.02436446,0
+HWC.US,D,20131108,000000,25.2569,26.2755,25.2569,26.2687,416787.44046072,0
+HWC.US,D,20131111,000000,26.2293,26.2293,25.8887,26.0147,200822.68508812,0
+HWC.US,D,20131112,000000,26.0078,26.0432,25.6514,25.8198,220589.77744433,0
+HWC.US,D,20131113,000000,25.7273,26.0432,25.503,25.8946,373363.84790767,0
+HWC.US,D,20131114,000000,25.8808,25.9675,25.7342,25.8523,270235.609709,0
+HWC.US,D,20131115,000000,25.8109,25.8759,25.4182,25.6584,452759.38277783,0
+HWC.US,D,20131118,000000,25.7195,26.0147,25.5511,25.618,389742.44100879,0
+HWC.US,D,20131119,000000,25.5945,25.8286,25.3651,25.7273,408116.54011799,0
+HWC.US,D,20131120,000000,25.8041,25.9596,25.494,25.8109,442349.01894942,0
+HWC.US,D,20131121,000000,25.8759,26.2755,25.8759,26.2755,592761.80837262,0
+HWC.US,D,20131122,000000,26.2755,26.7774,26.0354,26.5846,658884.7897887,0
+HWC.US,D,20131125,000000,26.5846,27.1228,26.5846,27.1228,627961.55895543,0
+HWC.US,D,20131126,000000,27.0944,27.2981,26.8552,27.2183,650736.13490837,0
+HWC.US,D,20131127,000000,27.2882,27.4359,27.1425,27.3306,491832.28453319,0
+HWC.US,D,20131129,000000,27.6258,27.6849,27.2814,27.3916,211079.62661143,0
+HWC.US,D,20131202,000000,27.1505,27.3975,26.9094,27.0491,527158.02429369,0
+HWC.US,D,20131203,000000,26.994,27.3237,26.5265,26.745,744841.92231686,0
+HWC.US,D,20131204,000000,26.6849,27.0334,26.6702,26.7744,344923.82312522,0
+HWC.US,D,20131205,000000,26.7076,26.9467,26.5195,26.8552,463738.7299894,0
+HWC.US,D,20131206,000000,27.1515,27.5442,27.1515,27.3079,352113.33458822,0
+HWC.US,D,20131209,000000,27.3168,27.618,27.0855,27.2814,423565.45501268,0
+HWC.US,D,20131210,000000,27.237,27.3493,26.8483,26.869,477794.65163709,0
+HWC.US,D,20131211,000000,26.9634,27.0944,26.4635,26.5659,689322.35266277,0
+HWC.US,D,20131212,000000,26.9714,27.2656,26.6604,26.9714,921797.78656472,0
+HWC.US,D,20131213,000000,27.0491,27.2508,26.6702,27.0944,820015.80369228,0
+HWC.US,D,20131216,000000,27.1938,27.74,27.1131,27.552,694209.51350746,0
+HWC.US,D,20131217,000000,27.552,27.5677,27.2106,27.3424,645232.23671801,0
+HWC.US,D,20131218,000000,27.4447,27.8729,27.1367,27.8572,542049.13226452,0
+HWC.US,D,20131219,000000,27.7636,27.8493,27.552,27.6258,586645.2370036,0
+HWC.US,D,20131220,000000,27.7538,28.2233,27.5924,28.0757,1523731.4038656,0
+HWC.US,D,20131223,000000,28.1533,28.6081,28.0303,28.549,609005.26792023,0
+HWC.US,D,20131224,000000,28.5027,28.7468,28.3669,28.5982,226449.29024918,0
+HWC.US,D,20131226,000000,28.6887,28.8846,28.549,28.5747,650385.60050267,0
+HWC.US,D,20131227,000000,28.5747,28.8217,28.5263,28.5412,377043.95114664,0
+HWC.US,D,20131230,000000,28.4752,28.5667,28.3699,28.4496,375151.06535587,0
+HWC.US,D,20131231,000000,28.5027,28.7429,28.4418,28.5412,457349.85942986,0
+HWC.US,D,20140102,000000,28.5186,28.5263,27.9979,28.177,723809.85797486,0
+HWC.US,D,20140103,000000,28.1692,28.3846,28.0126,28.1328,420392.35660978,0
+HWC.US,D,20140106,000000,28.1376,28.4752,27.7981,27.8059,590757.15798872,0
+HWC.US,D,20140107,000000,27.9811,28.4023,27.7262,28.0687,666521.35962418,0
+HWC.US,D,20140108,000000,28.1041,28.6977,27.9654,28.5106,1098364.5068201,0
+HWC.US,D,20140109,000000,28.5186,28.9466,28.5186,28.7468,520721.39977163,0
+HWC.US,D,20140110,000000,28.7606,28.7606,28.3177,28.427,581248.02319758,0
+HWC.US,D,20140113,000000,28.427,28.5747,27.8807,28.0824,487181.86141756,0
+HWC.US,D,20140114,000000,28.2892,28.3699,28.0441,28.2381,405320.39320644,0
+HWC.US,D,20140115,000000,28.3935,28.6887,28.1465,28.5186,435704.10586745,0
+HWC.US,D,20140116,000000,28.5353,28.6435,28.2381,28.3561,528685.13505243,0
+HWC.US,D,20140117,000000,28.3561,28.5795,28.3414,28.4102,470600.05996532,0
+HWC.US,D,20140121,000000,28.5884,29.0795,28.3561,28.9092,449524.30582784,0
+HWC.US,D,20140122,000000,29.0096,29.1189,28.6081,28.8621,472399.46991459,0
+HWC.US,D,20140123,000000,28.487,28.6977,28.1927,28.3414,940214.55942766,0
+HWC.US,D,20140124,000000,26.3237,28.0618,26.0679,27.8423,1152388.4630099,0
+HWC.US,D,20140127,000000,27.9979,28.0824,27.3571,27.4851,567548.73220612,0
+HWC.US,D,20140128,000000,27.5924,27.6789,27.2106,27.5924,744192.67163499,0
+HWC.US,D,20140129,000000,27.552,27.8139,27.3168,27.3168,875662.37856582,0
+HWC.US,D,20140130,000000,27.4781,27.7882,27.2193,27.5392,536397.90801959,0
+HWC.US,D,20140131,000000,27.0697,27.3424,26.8837,26.9251,663360.45372235,0
+HWC.US,D,20140203,000000,26.9162,26.9467,25.5334,25.6486,1871262.3901358,0
+HWC.US,D,20140204,000000,25.7263,26.3109,25.4163,26.2627,1264598.0824207,0
+HWC.US,D,20140205,000000,26.2017,26.4556,26.0157,26.3405,797428.17942238,0
+HWC.US,D,20140206,000000,26.3709,26.4487,26.1466,26.3405,351916.22248761,0
+HWC.US,D,20140207,000000,26.4182,26.6986,26.0766,26.3109,480717.80376811,0
+HWC.US,D,20140210,000000,26.0589,26.4635,26.055,26.4122,530946.84400051,0
+HWC.US,D,20140211,000000,26.182,26.9714,26.1771,26.7824,343931.15032995,0
+HWC.US,D,20140212,000000,26.8611,27.237,26.5442,26.7076,309718.99233363,0
+HWC.US,D,20140213,000000,26.5442,26.994,26.4122,26.9251,429522.50782607,0
+HWC.US,D,20140214,000000,26.9084,27.1435,26.8326,27.1435,336386.02425248,0
+HWC.US,D,20140218,000000,27.1938,27.6937,26.8326,26.8926,736988.93558743,0
+HWC.US,D,20140219,000000,26.6604,27.0422,26.1692,26.2233,930458.52648989,0
+HWC.US,D,20140220,000000,26.3315,26.5117,25.8592,26.1544,1196289.5951881,0
+HWC.US,D,20140221,000000,25.9684,26.4122,25.9684,26.2066,1070201.861437,0
+HWC.US,D,20140224,000000,26.2627,26.7667,25.9516,26.5353,659026.01959273,0
+HWC.US,D,20140225,000000,26.4409,26.5265,26.0856,26.1544,751905.44460215,0
+HWC.US,D,20140226,000000,26.2874,26.6023,26.0993,26.4035,558106.65617085,0
+HWC.US,D,20140227,000000,26.3405,26.7203,26.1544,26.6445,678855.09049604,0
+HWC.US,D,20140228,000000,26.745,27.3581,26.745,26.8168,718372.00249861,0
+HWC.US,D,20140303,000000,26.7351,26.8414,26.3454,26.7144,588271.9198544,0
+HWC.US,D,20140304,000000,27.0432,27.5993,26.9792,27.4418,847470.26797175,0
+HWC.US,D,20140305,000000,27.3867,27.5068,27.2745,27.4664,436355.38863283,0
+HWC.US,D,20140306,000000,27.5068,27.8807,27.4821,27.7459,404459.8058394,0
+HWC.US,D,20140307,000000,28.0834,28.3315,27.9654,28.1328,480255.50476928,0
+HWC.US,D,20140310,000000,28.1328,28.2558,27.9654,28.1396,361295.30393404,0
+HWC.US,D,20140311,000000,28.2036,28.3049,27.9723,28.1553,449334.30601953,0
+HWC.US,D,20140312,000000,28.0834,28.1869,27.8286,28.0767,458881.03435564,0
+HWC.US,D,20140313,000000,28.2558,28.682,28.0451,28.2558,601686.71915427,0
+HWC.US,D,20140314,000000,28.2174,28.554,27.9762,28.4132,374485.55800591,0
+HWC.US,D,20140317,000000,28.5067,28.796,28.2971,28.5844,428795.02192902,0
+HWC.US,D,20140318,000000,28.6563,28.9555,28.3975,28.8462,381424.10715527,0
+HWC.US,D,20140319,000000,28.8462,29.2518,28.5303,28.9456,454028.41893064,0
+HWC.US,D,20140320,000000,28.9388,29.919,28.9181,29.5795,971782.97677577,0
+HWC.US,D,20140321,000000,29.7301,30.1691,29.5047,29.5254,1774419.3862376,0
+HWC.US,D,20140324,000000,29.5431,29.8088,29.1967,29.364,576843.48218683,0
+HWC.US,D,20140325,000000,29.5185,29.6199,29.3394,29.424,648381.96616053,0
+HWC.US,D,20140326,000000,29.6621,29.6621,29.0165,29.0165,499352.00956676,0
+HWC.US,D,20140327,000000,28.9456,29.1583,28.2725,28.3512,674627.34075078,0
+HWC.US,D,20140328,000000,28.3197,28.803,28.2774,28.3581,773691.41192684,0
+HWC.US,D,20140331,000000,28.554,28.8915,28.2558,28.7213,670228.89599055,0
+HWC.US,D,20140401,000000,28.8128,29.3551,28.677,29.3217,674224.98821554,0
+HWC.US,D,20140402,000000,29.1119,29.4476,29.1119,29.306,479098.23320959,0
+HWC.US,D,20140403,000000,29.6286,29.6621,29.1032,29.4318,411121.99163121,0
+HWC.US,D,20140404,000000,29.4318,29.6671,28.4309,28.4792,989541.35458106,0
+HWC.US,D,20140407,000000,28.4447,28.5627,27.9536,28.2104,767428.530545,0
+HWC.US,D,20140408,000000,28.2822,28.4634,27.9536,28.0914,687431.4989555,0
+HWC.US,D,20140409,000000,28.1947,28.2645,27.9536,28.0834,412860.43907513,0
+HWC.US,D,20140410,000000,28.0313,28.0451,27.2676,27.362,1019702.5540976,0
+HWC.US,D,20140411,000000,27.1465,27.49,26.9418,27.2056,655948.42911487,0
+HWC.US,D,20140414,000000,27.3404,27.6849,26.9251,27.1652,548483.72470306,0
+HWC.US,D,20140415,000000,27.1889,27.49,26.9792,27.3788,558310.88056374,0
+HWC.US,D,20140416,000000,27.3207,27.677,27.1238,27.5835,721903.76364126,0
+HWC.US,D,20140417,000000,27.929,28.7872,27.4349,27.929,757457.09675503,0
+HWC.US,D,20140421,000000,27.929,28.0697,27.5372,27.6385,381914.85532324,0
+HWC.US,D,20140422,000000,27.5904,28.2252,27.4083,27.8413,357228.08878617,0
+HWC.US,D,20140423,000000,27.8197,27.9654,27.5835,27.8197,323179.51351251,0
+HWC.US,D,20140424,000000,27.9063,27.9063,27.0559,27.1809,667166.54613902,0
+HWC.US,D,20140425,000000,27.1545,27.1742,26.7351,26.7509,520025.41116902,0
+HWC.US,D,20140428,000000,26.8552,27.1742,26.3001,26.4881,573803.48525392,0
+HWC.US,D,20140429,000000,26.6692,26.7351,26.2667,26.3365,456235.26162392,0
+HWC.US,D,20140430,000000,26.2597,26.5569,26.0088,26.4301,525091.3953627,0
+HWC.US,D,20140501,000000,26.4704,26.5876,25.9281,26.243,924151.95531256,0
+HWC.US,D,20140502,000000,26.3532,26.9251,26.2824,26.3611,412985.41221108,0
+HWC.US,D,20140505,000000,26.1495,26.3138,25.8365,26.1347,357824.50529673,0
+HWC.US,D,20140506,000000,25.9852,26.1347,25.7411,25.8365,686488.61220626,0
+HWC.US,D,20140507,000000,25.8759,26.1811,25.5826,26.1495,657234.73797753,0
+HWC.US,D,20140508,000000,26.3532,26.5786,26.0383,26.0796,523721.77107608,0
+HWC.US,D,20140509,000000,25.9379,26.4546,25.8444,26.4379,375275.02245005,0
+HWC.US,D,20140512,000000,26.5098,27.0275,26.3611,26.9094,474614.4409419,0
+HWC.US,D,20140513,000000,26.8768,26.933,26.4792,26.5649,535860.42193085,0
+HWC.US,D,20140514,000000,26.4605,26.4605,25.9626,26.1721,983414.62279448,0
+HWC.US,D,20140515,000000,26.0225,26.0796,25.1693,25.6072,680614.87481683,0
+HWC.US,D,20140516,000000,25.498,25.498,25.1072,25.3956,496815.96934465,0
+HWC.US,D,20140519,000000,25.4035,26.0304,25.0915,25.9852,555285.1082154,0
+HWC.US,D,20140520,000000,25.8523,25.9379,25.3897,25.5619,1097741.673224,0
+HWC.US,D,20140521,000000,25.7085,26.1347,25.6634,25.8896,489539.07829068,0
+HWC.US,D,20140522,000000,26.126,26.126,25.8444,25.9458,539441.96911952,0
+HWC.US,D,20140523,000000,25.9626,26.2667,25.9065,26.1889,372180.15926234,0
+HWC.US,D,20140527,000000,26.2509,26.6692,26.0531,26.4605,319241.33566761,0
+HWC.US,D,20140528,000000,26.3838,26.3838,25.993,26.2263,323215.07497396,0
+HWC.US,D,20140529,000000,26.306,26.3739,26.0531,26.3287,489466.93932602,0
+HWC.US,D,20140530,000000,26.4084,26.5953,26.3611,26.4704,503291.20345343,0
+HWC.US,D,20140602,000000,26.4881,26.872,26.3532,26.8483,509828.41610929,0
+HWC.US,D,20140603,000000,26.7744,27.0579,26.6407,26.8936,603550.13973414,0
+HWC.US,D,20140604,000000,26.7499,26.9005,26.6003,26.6977,315342.78345117,0
+HWC.US,D,20140605,000000,26.7135,27.3356,26.5215,27.3059,412773.05948415,0
+HWC.US,D,20140606,000000,27.4133,27.7597,27.3227,27.5451,374362.61695348,0
+HWC.US,D,20140609,000000,27.1986,27.9191,27.1986,27.9132,519628.13884255,0
+HWC.US,D,20140610,000000,27.6819,27.8876,27.6278,27.8039,304506.69812714,0
+HWC.US,D,20140611,000000,27.675,27.6908,27.4801,27.6031,326882.98571186,0
+HWC.US,D,20140612,000000,27.5038,27.6819,27.2076,27.5255,298776.22262526,0
+HWC.US,D,20140613,000000,27.5175,27.9379,27.3827,27.5255,371261.65751523,0
+HWC.US,D,20140616,000000,27.4004,27.43,27.0362,27.1752,366685.40544777,0
+HWC.US,D,20140617,000000,27.1986,27.8403,27.0382,27.6318,525451.07414419,0
+HWC.US,D,20140618,000000,27.6208,27.862,27.3916,27.7449,370463.04869529,0
+HWC.US,D,20140619,000000,27.8276,27.8276,27.4388,27.5884,316642.30085665,0
+HWC.US,D,20140620,000000,27.7952,27.7952,27.3356,27.4624,1200926.8097609,0
+HWC.US,D,20140623,000000,27.6977,27.6977,27.2351,27.3306,321788.55234902,0
+HWC.US,D,20140624,000000,27.243,27.6977,27.1682,27.2794,620788.30416053,0
+HWC.US,D,20140625,000000,27.1258,27.5353,26.7744,27.5175,294289.3822323,0
+HWC.US,D,20140626,000000,27.6208,27.7076,27.1258,27.6692,419595.77987335,0
+HWC.US,D,20140627,000000,27.4231,27.9457,27.4231,27.8876,1626534.5087025,0
+HWC.US,D,20140630,000000,27.8119,27.9191,27.5038,27.8709,558391.14786243,0
+HWC.US,D,20140701,000000,27.8473,28.7803,27.8276,28.3463,804528.27921088,0
+HWC.US,D,20140702,000000,28.2056,28.3836,27.7952,27.8335,428440.4233563,0
+HWC.US,D,20140703,000000,27.9379,28.3748,27.9379,28.3689,283593.51067055,0
+HWC.US,D,20140707,000000,28.2194,28.2852,27.99,28.0628,467762.25534178,0
+HWC.US,D,20140708,000000,28.0697,28.0697,27.6121,27.6612,688495.29467366,0
+HWC.US,D,20140709,000000,27.7449,27.929,27.55,27.7449,474388.87967215,0
+HWC.US,D,20140710,000000,27.4054,27.5964,27.1839,27.3356,402333.23044482,0
+HWC.US,D,20140711,000000,27.1682,27.3739,26.9881,27.2882,342711.90022317,0
+HWC.US,D,20140714,000000,27.5353,27.5806,27.1405,27.2981,320836.52122398,0
+HWC.US,D,20140715,000000,27.367,27.6445,27.3149,27.6121,587459.08644988,0
+HWC.US,D,20140716,000000,27.7449,27.7449,27.1919,27.2076,742309.94626177,0
+HWC.US,D,20140717,000000,27.0511,27.1485,26.4507,26.5147,557157.67317107,0
+HWC.US,D,20140718,000000,26.4507,27.0215,26.4507,26.8611,466107.12332183,0
+HWC.US,D,20140721,000000,26.7135,26.869,26.6072,26.7253,305799.10324033,0
+HWC.US,D,20140722,000000,26.7814,26.9261,26.6003,26.6003,356282.15391165,0
+HWC.US,D,20140723,000000,26.6327,26.6327,26.3965,26.5482,367637.43657282,0
+HWC.US,D,20140724,000000,26.7341,27.0452,26.6327,26.7744,503580.77535378,0
+HWC.US,D,20140725,000000,25.3218,26.6889,24.6584,26.4132,856885.92692138,0
+HWC.US,D,20140728,000000,26.2558,26.3661,25.9546,26.0117,526465.08381634,0
+HWC.US,D,20140729,000000,26.0177,26.1997,25.93,25.9871,482527.37413492,0
+HWC.US,D,20140730,000000,26.1466,26.4241,26.0029,26.1682,379577.95928524,0
+HWC.US,D,20140731,000000,26.0029,26.1751,25.5816,25.5993,564419.32359871,0
+HWC.US,D,20140801,000000,25.5541,25.7588,25.0718,25.372,961769.88527382,0
+HWC.US,D,20140804,000000,25.4871,25.6486,25.1023,25.5895,682131.82515802,0
+HWC.US,D,20140805,000000,25.4646,25.7676,25.4182,25.5442,378064.05706932,0
+HWC.US,D,20140806,000000,25.4271,25.8985,25.4182,25.7411,387318.16537979,0
+HWC.US,D,20140807,000000,25.7874,25.8208,25.3119,25.5049,588865.2882397,0
+HWC.US,D,20140808,000000,25.4871,25.6634,25.3543,25.624,695903.25511412,0
+HWC.US,D,20140811,000000,25.7185,25.7676,25.5226,25.5748,429838.49681208,0
+HWC.US,D,20140812,000000,25.5137,25.6938,25.3867,25.5748,305291.08236251,0
+HWC.US,D,20140813,000000,25.6072,25.93,25.5688,25.7874,287651.58144263,0
+HWC.US,D,20140814,000000,25.7588,26.0639,25.7411,25.7588,263307.2209772,0
+HWC.US,D,20140815,000000,25.9871,25.9871,25.3946,25.5748,448760.24242759,0
+HWC.US,D,20140818,000000,25.8208,26.0737,25.7332,25.808,494613.1908184,0
+HWC.US,D,20140819,000000,25.9172,25.998,25.7263,25.8208,348516.54677321,0
+HWC.US,D,20140820,000000,25.7499,25.8532,25.5816,25.8375,266230.37310822,0
+HWC.US,D,20140821,000000,25.8208,26.3021,25.6407,26.1466,284412.44032561,0
+HWC.US,D,20140822,000000,26.0816,26.3414,26.0029,26.111,254096.80246222,0
+HWC.US,D,20140825,000000,26.3178,26.4271,26.12,26.2774,388631.90736986,0
+HWC.US,D,20140826,000000,26.2627,26.5629,26.2627,26.5589,335375.06270561,0
+HWC.US,D,20140827,000000,26.5392,26.5973,26.2066,26.2233,420642.30288167,0
+HWC.US,D,20140828,000000,26.1387,26.2381,25.9389,25.9793,224010.79003561,0
+HWC.US,D,20140829,000000,26.0029,26.2667,25.9635,26.2302,231755.06029719,0
+HWC.US,D,20140902,000000,26.3247,26.7056,26.2735,26.5766,519770.38468834,0
+HWC.US,D,20140903,000000,26.6682,26.745,26.2932,26.3315,302385.20294133,0
+HWC.US,D,20140904,000000,26.309,26.5933,26.1495,26.1811,505700.23845607,0
+HWC.US,D,20140905,000000,26.0866,26.2932,25.8779,26.2755,365464.12325748,0
+HWC.US,D,20140908,000000,26.2597,26.2932,26.0689,26.2597,387551.85498359,0
+HWC.US,D,20140909,000000,26.1495,26.2273,25.743,25.8149,976827.62409258,0
+HWC.US,D,20140910,000000,25.7676,26.4428,25.7676,26.3522,512976.1134683,0
+HWC.US,D,20140911,000000,26.2528,26.6327,26.2036,26.5699,357330.70900349,0
+HWC.US,D,20140912,000000,26.6977,26.8188,26.3641,26.5549,419862.99885508,0
+HWC.US,D,20140915,000000,26.6594,26.7351,26.1643,26.1918,726713.70531252,0
+HWC.US,D,20140916,000000,26.0776,26.3778,25.9871,26.1564,644081.06140885,0
+HWC.US,D,20140917,000000,26.1495,26.5699,26.0216,26.3907,672993.54560768,0
+HWC.US,D,20140918,000000,26.5215,27.2479,26.4576,27.1445,685713.37234669,0
+HWC.US,D,20140919,000000,27.1592,27.5343,26.8561,26.928,1547133.8936236,0
+HWC.US,D,20140922,000000,26.745,26.8917,26.5699,26.6003,587258.92622402,0
+HWC.US,D,20140923,000000,26.4851,26.6327,26.0157,26.0157,961597.15817536,0
+HWC.US,D,20140924,000000,26.0943,26.2115,25.743,26.0373,684565.24516281,0
+HWC.US,D,20140925,000000,25.9242,26.1013,25.5905,25.6878,467208.51258496,0
+HWC.US,D,20140926,000000,25.8071,26.0943,25.6072,25.8848,389838.96497557,0
+HWC.US,D,20140929,000000,25.5905,25.991,25.4586,25.8071,363296.90619267,0
+HWC.US,D,20140930,000000,25.743,25.8483,25.4517,25.4713,634360.58993253,0
+HWC.US,D,20141001,000000,25.3996,25.6072,25.0993,25.1712,660346.87387508,0
+HWC.US,D,20141002,000000,25.187,25.6495,25.187,25.496,466981.93527345,0
+HWC.US,D,20141003,000000,25.7893,25.9429,25.625,25.7105,295719.96902426,0
+HWC.US,D,20141006,000000,25.7105,25.9339,25.4271,25.4586,277404.80033688,0
+HWC.US,D,20141007,000000,25.2746,25.5314,25.0039,25.0127,367146.68840483,0
+HWC.US,D,20141008,000000,24.9773,25.6495,24.9241,25.6072,489844.90685912,0
+HWC.US,D,20141009,000000,25.5619,25.5619,24.8622,24.872,476952.35302166,0
+HWC.US,D,20141010,000000,24.7332,25.187,24.6407,24.6476,543650.41407144,0
+HWC.US,D,20141013,000000,24.6082,25.1456,24.5443,24.7963,459580.07108352,0
+HWC.US,D,20141014,000000,24.3208,25.5137,24.3208,25.1319,675690.12042718,0
+HWC.US,D,20141015,000000,24.7569,24.9724,23.9232,24.6319,1073332.2860862,0
+HWC.US,D,20141016,000000,24.1683,25.1161,24.0698,25.0334,810599.1287009,0
+HWC.US,D,20141017,000000,25.3946,25.3946,24.813,24.9321,503664.09077775,0
+HWC.US,D,20141020,000000,24.813,25.1634,24.7883,25.1348,346759.81057768,0
+HWC.US,D,20141021,000000,25.2903,25.8238,25.2441,25.8238,433951.43383896,0
+HWC.US,D,20141022,000000,25.625,26.1564,25.625,25.743,479862.29660984,0
+HWC.US,D,20141023,000000,26.0294,26.2932,25.8395,26.126,567363.8126066,0
+HWC.US,D,20141024,000000,26.2844,26.4851,25.7027,26.1643,446932.38330917,0
+HWC.US,D,20141027,000000,26.126,26.5549,25.9842,26.5482,677494.61058522,0
+HWC.US,D,20141028,000000,26.5766,27.2853,26.3877,27.2764,571564.12922446,0
+HWC.US,D,20141029,000000,27.2548,27.554,26.8099,27.5392,543997.90035187,0
+HWC.US,D,20141030,000000,27.1592,27.8129,27.0402,27.6111,388430.73110223,0
+HWC.US,D,20141031,000000,28.0166,28.0647,27.5658,27.9674,534709.2466217,0
+HWC.US,D,20141103,000000,27.8572,28.05,27.4437,27.5954,670444.29684275,0
+HWC.US,D,20141104,000000,27.5156,27.6515,27.1367,27.3542,601779.17895404,0
+HWC.US,D,20141105,000000,27.494,27.7962,27.3217,27.5343,339029.76490068,0
+HWC.US,D,20141106,000000,27.5156,27.7695,27.429,27.554,467944.12681605,0
+HWC.US,D,20141107,000000,27.4694,27.7862,27.3463,27.6908,441103.35175699,0
+HWC.US,D,20141110,000000,27.7076,28.049,27.6977,27.9998,282363.08410446,0
+HWC.US,D,20141111,000000,28.0343,28.1298,27.9142,28.0431,390117.36041662,0
+HWC.US,D,20141112,000000,27.8413,28.3512,27.8413,28.3187,355165.52402219,0
+HWC.US,D,20141113,000000,28.2892,28.2961,27.7695,27.8197,377162.82803205,0
+HWC.US,D,20141114,000000,27.8572,28.0954,27.6198,27.7076,398572.85990716,0
+HWC.US,D,20141117,000000,27.4113,27.6111,27.3217,27.4211,508515.69016099,0
+HWC.US,D,20141118,000000,27.2223,27.5619,27.2223,27.4781,428362.18814111,0
+HWC.US,D,20141119,000000,27.3463,27.429,26.8434,27.1131,414158.94043885,0
+HWC.US,D,20141120,000000,26.8641,27.3286,26.6899,27.3217,305860.06574567,0
+HWC.US,D,20141121,000000,27.1367,27.7459,26.8788,26.9123,599446.34708306,0
+HWC.US,D,20141124,000000,27.0165,27.3119,26.9674,27.3119,367906.68763806,0
+HWC.US,D,20141125,000000,27.3719,27.4024,27.1879,27.3975,194237.71846975,0
+HWC.US,D,20141126,000000,27.4113,27.429,27.1799,27.3975,172357.25926178,0
+HWC.US,D,20141128,000000,27.3336,27.3887,25.9172,25.998,775943.97649912,0
+HWC.US,D,20141201,000000,25.8641,25.9871,24.7431,25.0451,1208485.1443813,0
+HWC.US,D,20141202,000000,25.2205,25.8395,24.9517,25.5137,1671923.126011,0
+HWC.US,D,20141203,000000,25.4517,26.0177,25.2499,25.6654,1280644.4298676,0
+HWC.US,D,20141204,000000,25.626,25.7125,25.3779,25.5314,794788.5029412,0
+HWC.US,D,20141205,000000,25.5314,25.9526,25.5314,25.626,1210817.9762522,0
+HWC.US,D,20141208,000000,25.626,25.745,24.8877,25.0334,1295898.2647453,0
+HWC.US,D,20141209,000000,24.6339,25.2018,24.3593,25.1446,1225662.3463022,0
+HWC.US,D,20141210,000000,25.0088,25.3189,24.0502,24.0945,1313385.3594017,0
+HWC.US,D,20141211,000000,24.2401,24.6259,24.0738,24.1997,1273560.5867472,0
+HWC.US,D,20141212,000000,23.8317,24.2953,23.5196,23.5433,1468900.7105218,0
+HWC.US,D,20141215,000000,23.7677,23.9341,23.3032,23.3111,1316715.9442768,0
+HWC.US,D,20141216,000000,23.2294,23.8395,22.9666,23.375,1494932.7163434,0
+HWC.US,D,20141217,000000,23.4852,23.9971,23.3514,23.9695,1578145.5200895,0
+HWC.US,D,20141218,000000,24.3838,24.7992,24.1997,24.6259,1327981.8152635,0
+HWC.US,D,20141219,000000,24.6565,24.7283,24.3199,24.4251,3389335.4574642,0
+HWC.US,D,20141222,000000,24.497,24.6259,24.3425,24.4882,781406.2169775,0
+HWC.US,D,20141223,000000,24.6633,25.0581,24.5581,24.8247,512944.61617387,0
+HWC.US,D,20141224,000000,24.8247,24.8247,24.3838,24.5364,241878.90035051,0
+HWC.US,D,20141226,000000,24.5453,24.7903,24.5197,24.5453,234005.59278596,0
+HWC.US,D,20141229,000000,24.5531,25.2421,24.4645,24.8957,625599.26187354,0
+HWC.US,D,20141230,000000,24.8336,25.0798,24.6722,24.7992,421792.46214907,0
+HWC.US,D,20141231,000000,24.8573,24.9183,24.5668,24.5827,903728.4999822,0
+HWC.US,D,20150102,000000,24.7362,24.7766,23.8878,24.4005,627115.19617298,0
+HWC.US,D,20150105,000000,24.248,24.2716,22.7914,23.0483,1405120.7213943,0
+HWC.US,D,20150106,000000,23.057,23.8484,22.2629,22.3761,1125061.0039499,0
+HWC.US,D,20150107,000000,22.5916,22.9263,21.9814,22.2235,1067272.6130554,0
+HWC.US,D,20150108,000000,22.5011,22.8543,22.2786,22.7097,1211593.2161118,0
+HWC.US,D,20150109,000000,22.7353,22.7353,21.5492,21.7019,1521107.9840525,0
+HWC.US,D,20150112,000000,21.7019,21.7323,20.7728,20.8594,2117525.510662,0
+HWC.US,D,20150113,000000,20.9814,21.2383,20.572,20.8505,1129764.2612368,0
+HWC.US,D,20150114,000000,20.6202,20.8505,20.0434,20.505,1043310.2842902,0
+HWC.US,D,20150115,000000,20.6851,20.7728,20.132,20.3722,1077415.7579022,0
+HWC.US,D,20150116,000000,20.2049,20.8781,20.2049,20.7167,904354.38170369,0
+HWC.US,D,20150120,000000,20.7245,20.821,20.2442,20.4135,1232175.173956,0
+HWC.US,D,20150121,000000,20.38,20.6517,19.9913,20.1754,1559015.4859141,0
+HWC.US,D,20150122,000000,20.4499,20.8279,20.2521,20.821,2568019.1203247,0
+HWC.US,D,20150123,000000,20.759,20.9883,20.4214,20.7422,1854265.0276056,0
+HWC.US,D,20150126,000000,20.6684,21.194,20.4923,21.1251,1138114.0923848,0
+HWC.US,D,20150127,000000,21.1851,21.2038,20.6931,21.0926,947732.25237773,0
+HWC.US,D,20150128,000000,21.3249,21.3328,20.501,20.5337,1117829.8347749,0
+HWC.US,D,20150129,000000,20.6202,20.9253,20.4499,20.8505,878307.13525579,0
+HWC.US,D,20150130,000000,20.6517,21.3475,20.6517,20.9085,1204113.1167067,0
+HWC.US,D,20150202,000000,21.1566,22.1723,21.0926,22.0463,1700939.2464688,0
+HWC.US,D,20150203,000000,22.315,23.44,22.315,23.2146,2415088.579431,0
+HWC.US,D,20150204,000000,23.2067,23.3189,22.7992,22.8298,1248655.3712327,0
+HWC.US,D,20150205,000000,22.8622,23.6152,22.8219,23.5196,1140858.4211668,0
+HWC.US,D,20150206,000000,23.6978,24.746,23.5513,24.5019,1920836.0834359,0
+HWC.US,D,20150209,000000,24.3593,24.6162,24.0797,24.4084,1314864.716198,0
+HWC.US,D,20150210,000000,24.7362,24.7362,23.5433,23.689,1290830.2484681,0
+HWC.US,D,20150211,000000,23.9035,23.9035,23.0148,23.3032,1187697.9461024,0
+HWC.US,D,20150212,000000,23.4952,24.1653,23.3918,24.0502,916684.04840851,0
+HWC.US,D,20150213,000000,24.1112,24.3425,23.6978,23.814,855046.89134365,0
+HWC.US,D,20150217,000000,24.0236,24.4174,23.5513,24.1556,1206258.9968945,0
+HWC.US,D,20150218,000000,23.9971,24.3593,23.2805,23.4311,1021444.0496668,0
+HWC.US,D,20150219,000000,23.3032,23.6221,22.8543,23.4478,725364.40186101,0
+HWC.US,D,20150220,000000,23.4952,23.6378,22.9744,23.5433,731310.27821508,0
+HWC.US,D,20150223,000000,23.4636,23.5433,23.0148,23.3435,581388.23695986,0
+HWC.US,D,20150224,000000,23.3996,24.0413,23.2855,23.8238,999538.18941492,0
+HWC.US,D,20150225,000000,23.7756,24.1653,23.6546,23.8061,781729.3182558,0
+HWC.US,D,20150226,000000,23.7431,23.9971,23.5433,23.6753,634469.30640038,0
+HWC.US,D,20150227,000000,23.6546,23.8061,23.44,23.44,510033.65654393,0
+HWC.US,D,20150302,000000,23.4852,23.8809,23.2785,23.6466,738143.15902185,0
+HWC.US,D,20150303,000000,23.6073,23.9558,23.5994,23.7284,1060252.7805657,0
+HWC.US,D,20150304,000000,23.559,23.6713,23.2668,23.4213,506717.29625348,0
+HWC.US,D,20150305,000000,23.4548,24.1603,23.0867,24.0266,983709.27490361,0
+HWC.US,D,20150306,000000,24.0109,25.0117,23.8248,24.0541,1008236.5228851,0
+HWC.US,D,20150309,000000,24.1072,24.6407,24.0985,24.5089,776982.3711734,0
+HWC.US,D,20150310,000000,24.2303,24.2697,23.8977,23.9212,848947.59268447,0
+HWC.US,D,20150311,000000,24.0266,24.3809,23.8582,24.3809,847459.09151244,0
+HWC.US,D,20150312,000000,24.6092,25.1329,24.4232,25.0845,1050842.2018248,0
+HWC.US,D,20150313,000000,25.0207,25.0207,24.0196,24.5187,985937.45447376,0
+HWC.US,D,20150316,000000,24.5827,24.6722,24.0266,24.1239,1038459.7009487,0
+HWC.US,D,20150317,000000,23.9371,24.3396,23.8819,24.2854,649283.19519779,0
+HWC.US,D,20150318,000000,24.1546,24.5354,23.7127,23.8819,743044.54445111,0
+HWC.US,D,20150319,000000,23.7431,23.8504,23.0011,23.1733,1320489.5233573,0
+HWC.US,D,20150320,000000,23.3721,24.0758,23.06,23.8661,1623948.6824343,0
+HWC.US,D,20150323,000000,23.8071,24.1486,23.5915,23.9645,810923.24602095,0
+HWC.US,D,20150324,000000,24.0109,24.0109,23.5915,23.8977,375799.29999597,0
+HWC.US,D,20150325,000000,23.9842,24.0196,23.4932,23.5109,483432.66733921,0
+HWC.US,D,20150326,000000,23.4616,23.7067,23.1388,23.6378,522077.81551543,0
+HWC.US,D,20150327,000000,23.5837,23.6466,23.253,23.5109,377655.60828355,0
+HWC.US,D,20150330,000000,23.876,24.2854,23.6801,24.1791,983959.2211755,0
+HWC.US,D,20150331,000000,23.9164,24.1546,23.8367,24.1072,822352.69973028,0
+HWC.US,D,20150401,000000,24.2214,24.2214,23.5433,24.1329,1219662.6197351,0
+HWC.US,D,20150402,000000,24.1072,24.3897,24.0985,24.2854,702791.00217569,0
+HWC.US,D,20150406,000000,24.0354,24.4154,23.559,24.3651,820458.79789775,0
+HWC.US,D,20150407,000000,24.3897,24.5521,24.2214,24.2854,471283.85606688,0
+HWC.US,D,20150408,000000,24.4064,24.5089,24.1546,24.4232,762739.49784267,0
+HWC.US,D,20150409,000000,24.2697,24.7047,24.0905,24.5354,628879.04466078,0
+HWC.US,D,20150410,000000,24.06,24.3484,23.8002,23.9458,809185.81461879,0
+HWC.US,D,20150413,000000,24.1791,24.4557,23.8582,24.3987,957822.56305311,0
+HWC.US,D,20150414,000000,24.4725,24.5089,23.9212,24.31,607910.9909494,0
+HWC.US,D,20150415,000000,24.2854,25.3523,24.252,25.0845,1099097.072926,0
+HWC.US,D,20150416,000000,25.003,25.0187,24.4557,24.7372,528183.21042514,0
+HWC.US,D,20150417,000000,24.5009,24.8267,24.1239,24.1969,524802.83950409,0
+HWC.US,D,20150420,000000,24.2923,24.5089,24.0827,24.3484,636250.42759804,0
+HWC.US,D,20150421,000000,24.4154,24.6092,23.7825,24.0443,1024543.9930632,0
+HWC.US,D,20150422,000000,24.0758,24.3396,23.6713,24.2441,608789.86706804,0
+HWC.US,D,20150423,000000,24.2214,24.2598,23.8661,24.0109,705022.2298711,0
+HWC.US,D,20150424,000000,23.9212,24.4154,23.0011,23.3573,1839712.2615393,0
+HWC.US,D,20150427,000000,22.8062,23.1388,22.6241,22.8465,1301536.2804473,0
+HWC.US,D,20150428,000000,22.8819,23.253,22.8722,23.2117,1237812.1736163,0
+HWC.US,D,20150429,000000,23.129,23.5346,23.129,23.3573,855757.10453084,0
+HWC.US,D,20150430,000000,23.253,23.8878,23.2195,23.5019,1214588.5072075,0
+HWC.US,D,20150501,000000,23.5767,23.9458,23.1221,23.2668,1099022.9018778,0
+HWC.US,D,20150504,000000,23.2835,23.689,23.0867,23.5915,664022.91294703,0
+HWC.US,D,20150505,000000,23.4832,23.8415,23.4115,23.4832,695233.68359715,0
+HWC.US,D,20150506,000000,23.6634,23.9842,23.5186,23.9705,1014171.2227798,0
+HWC.US,D,20150507,000000,23.9705,23.9705,23.559,23.7067,708275.5955727,0
+HWC.US,D,20150508,000000,23.4115,23.876,23.4056,23.8071,530872.67295235,0
+HWC.US,D,20150511,000000,23.7687,23.9371,23.5837,23.8337,452219.86460558,0
+HWC.US,D,20150512,000000,23.6378,24.188,23.3721,24.06,869511.26177711,0
+HWC.US,D,20150513,000000,24.0698,24.2303,23.7431,24.0985,805966.99433688,0
+HWC.US,D,20150514,000000,24.1397,24.1397,23.8415,24.0009,526533.15861396,0
+HWC.US,D,20150515,000000,23.9212,24.1329,23.3721,23.4548,435710.20211799,0
+HWC.US,D,20150518,000000,23.4695,24.1329,23.3976,24.0266,590263.36169548,0
+HWC.US,D,20150519,000000,24.0009,24.2382,23.8819,24.0109,1025563.0829442,0
+HWC.US,D,20150520,000000,23.9774,24.0109,23.7284,23.8071,551802.11707703,0
+HWC.US,D,20150521,000000,23.7431,24.06,23.6634,23.9705,487519.18728044,0
+HWC.US,D,20150522,000000,23.8977,24.3011,23.7825,23.9774,603452.59972559,0
+HWC.US,D,20150526,000000,23.8337,23.9371,23.4459,23.6299,559024.1418762,0
+HWC.US,D,20150527,000000,23.6378,23.8878,23.4115,23.8582,589455.60849974,0
+HWC.US,D,20150528,000000,23.7687,23.9774,23.5109,23.8248,543396.40363252,0
+HWC.US,D,20150529,000000,23.7598,23.7687,23.3002,23.5186,1187086.2889654,0
+HWC.US,D,20150601,000000,23.6299,23.6466,23.1132,23.3002,554472.27481088,0
+HWC.US,D,20150602,000000,23.2668,24.1397,23.1733,23.9291,1016056.9962783,0
+HWC.US,D,20150603,000000,24.061,24.8907,23.9922,24.8257,751158.65391174,0
+HWC.US,D,20150604,000000,24.6545,24.7273,24.3208,24.5581,599675.97251984,0
+HWC.US,D,20150605,000000,24.7106,25.2893,24.6229,25.2726,665033.8744939,0
+HWC.US,D,20150608,000000,25.2332,25.4823,25.0304,25.0698,670930.98084371,0
+HWC.US,D,20150609,000000,25.1574,25.6407,24.9498,25.3287,605719.38888245,0
+HWC.US,D,20150610,000000,25.5344,26.2824,25.3464,26.1761,967819.39788697,0
+HWC.US,D,20150611,000000,26.1761,26.3158,25.998,26.3158,820284.03871577,0
+HWC.US,D,20150612,000000,26.4516,26.4516,26.0078,26.2017,629034.4990494,0
+HWC.US,D,20150615,000000,25.8681,26.3001,25.4291,26.0521,763569.60395704,0
+HWC.US,D,20150616,000000,25.9093,26.4281,25.7529,26.1514,840722.73467247,0
+HWC.US,D,20150617,000000,26.1514,26.3001,25.5087,25.623,772415.26348174,0
+HWC.US,D,20150618,000000,25.7362,26.0373,25.311,25.9655,619206.32714698,0
+HWC.US,D,20150619,000000,25.8916,26.0078,25.7115,25.8759,1668175.9640162,0
+HWC.US,D,20150622,000000,26.0442,26.4359,25.8995,26.4281,637390.42644789,0
+HWC.US,D,20150623,000000,26.4212,26.8286,26.2824,26.6397,631940.37847057,0
+HWC.US,D,20150624,000000,26.6495,26.7774,26.3306,26.4516,739609.30727525,0
+HWC.US,D,20150625,000000,26.6318,26.746,26.307,26.4792,508757.50809883,0
+HWC.US,D,20150626,000000,26.623,26.8454,26.4281,26.6043,1297018.9588017,0
+HWC.US,D,20150629,000000,26.3709,26.5746,25.8916,25.9399,660856.92683642,0
+HWC.US,D,20150630,000000,26.119,26.495,25.8099,25.9733,702559.3446554,0
+HWC.US,D,20150701,000000,26.3955,26.4281,25.9222,26.2076,902766.3084396,0
+HWC.US,D,20150702,000000,26.0216,26.1466,25.372,25.5177,539715.28435179,0
+HWC.US,D,20150706,000000,25.0955,25.3375,24.9054,25.1496,1281417.6376437,0
+HWC.US,D,20150707,000000,25.1574,25.2086,23.9852,24.3208,1367294.5028732,0
+HWC.US,D,20150708,000000,24.1723,24.377,23.7264,23.7588,1090737.0813605,0
+HWC.US,D,20150709,000000,24.1172,24.4104,23.7117,24.1339,829172.37199421,0
+HWC.US,D,20150710,000000,24.4508,24.5147,24.2884,24.4281,724126.86300262,0
+HWC.US,D,20150713,000000,24.5147,25.0039,24.5147,24.9704,779906.53934617,0
+HWC.US,D,20150714,000000,24.8159,25.0127,24.6309,24.9773,1197533.230297,0
+HWC.US,D,20150715,000000,25.0541,25.3956,24.9498,25.0698,596766.02893165,0
+HWC.US,D,20150716,000000,25.3198,25.4389,24.8583,24.8907,862345.1192745,0
+HWC.US,D,20150717,000000,24.7529,24.808,23.4006,23.5728,2225338.717396,0
+HWC.US,D,20150720,000000,23.5728,23.8652,23.2137,23.687,1238167.7882308,0
+HWC.US,D,20150721,000000,23.75,24.1723,23.4006,23.442,874627.03201682,0
+HWC.US,D,20150722,000000,23.3121,23.9134,23.3121,23.6772,764426.12715705,0
+HWC.US,D,20150723,000000,23.7588,24.0206,23.0178,23.0355,1211507.8686043,0
+HWC.US,D,20150724,000000,24.1506,24.3041,22.9695,23.3121,1474914.6616735,0
+HWC.US,D,20150727,000000,22.9695,23.1821,22.7077,23.0817,950066.10029047,0
+HWC.US,D,20150728,000000,23.3524,23.442,22.9046,23.3199,1017392.0751452,0
+HWC.US,D,20150729,000000,23.2284,23.8819,23.1673,23.6044,1176371.1126103,0
+HWC.US,D,20150730,000000,23.4587,23.7914,23.4587,23.687,685428.8806551,0
+HWC.US,D,20150731,000000,23.6359,23.8652,23.3199,23.7815,1073414.5854683,0
+HWC.US,D,20150803,000000,23.687,23.8327,23.4341,23.6516,966616.40444828,0
+HWC.US,D,20150804,000000,23.75,24.061,23.5463,23.5807,585051.06748899,0
+HWC.US,D,20150805,000000,23.7353,24.2628,23.5964,23.815,483448.92400729,0
+HWC.US,D,20150806,000000,23.875,23.9774,23.5728,23.7264,348348.89988352,0
+HWC.US,D,20150807,000000,23.6437,23.9705,23.3524,23.6044,506420.61206083,0
+HWC.US,D,20150810,000000,23.7992,24.1259,23.7588,24.1092,409362.20731042,0
+HWC.US,D,20150811,000000,23.6959,23.9212,23.2461,23.442,619847.4494948,0
+HWC.US,D,20150812,000000,23.2057,23.4725,22.5877,23.1821,675354.82664782,0
+HWC.US,D,20150813,000000,23.2953,23.5069,23.0178,23.3042,527800.16268327,0
+HWC.US,D,20150814,000000,23.2461,23.7667,23.2461,23.7117,509863.97757074,0
+HWC.US,D,20150817,000000,23.4981,23.8977,23.2461,23.7264,686781.23223188,0
+HWC.US,D,20150818,000000,23.7117,23.8327,23.0099,23.3042,852270.04922545,0
+HWC.US,D,20150819,000000,23.0974,23.2953,22.8052,22.8396,752019.24127878,0
+HWC.US,D,20150820,000000,22.5552,22.8396,22.0985,22.1064,687516.84646298,0
+HWC.US,D,20150821,000000,21.6674,22.2697,21.4794,21.8681,970706.98855653,0
+HWC.US,D,20150824,000000,20.9598,21.6025,20.513,20.6567,1650437.9070459,0
+HWC.US,D,20150825,000000,21.1634,21.2836,20.5691,20.6163,1673213.4990406,0
+HWC.US,D,20150826,000000,21.13,21.5118,20.7314,21.4794,719950.9313869,0
+HWC.US,D,20150827,000000,21.7649,22.7914,21.5779,22.1782,1683405.4138916,0
+HWC.US,D,20150828,000000,21.9657,22.691,21.9657,22.3003,1106711.2898428,0
+HWC.US,D,20150831,000000,22.2048,22.9833,22.0906,22.8543,1240136.8771533,0
+HWC.US,D,20150901,000000,22.2313,22.9547,21.5856,21.6723,966773.89092041,0
+HWC.US,D,20150902,000000,22.0285,22.2019,21.627,22.1261,869058.10715408,0
+HWC.US,D,20150903,000000,22.1024,22.6468,22.0463,22.3987,566630.23045902,0
+HWC.US,D,20150904,000000,22.1113,22.5709,22.1113,22.3297,789073.26806566,0
+HWC.US,D,20150908,000000,22.6301,22.933,22.3494,22.9086,528156.7933395,0
+HWC.US,D,20150909,000000,23.1113,23.2934,22.5463,22.6044,432341.00765625,0
+HWC.US,D,20150910,000000,22.5709,23.057,22.4804,22.8839,720267.93641466,0
+HWC.US,D,20150911,000000,22.6919,22.7176,22.3898,22.5877,589155.87618182,0
+HWC.US,D,20150914,000000,22.5877,22.8485,22.4557,22.7776,498448.74844599,0
+HWC.US,D,20150915,000000,22.8642,23.1555,22.8642,23.0226,671825.09758869,0
+HWC.US,D,20150916,000000,22.9804,23.2608,22.752,23.2117,558596.38829707,0
+HWC.US,D,20150917,000000,23.2608,23.4075,22.4873,22.6919,671589.37590137,0
+HWC.US,D,20150918,000000,22.2019,22.252,21.8978,22.1585,1170759.5139939,0
+HWC.US,D,20150921,000000,22.3819,22.6742,22.1497,22.4647,434408.65262899,0
+HWC.US,D,20150922,000000,22.1191,22.3209,21.9686,22.252,328729.13358188,0
+HWC.US,D,20150923,000000,22.3072,22.44,21.9941,22.0936,583674.33091007,0
+HWC.US,D,20150924,000000,21.8978,22.4233,21.7747,22.3751,1181012.3913501,0
+HWC.US,D,20150925,000000,22.6555,22.8485,22.2668,22.313,733674.60738049,0
+HWC.US,D,20150928,000000,22.1842,22.4557,22.0208,22.0463,488665.28238081,0
+HWC.US,D,20150929,000000,22.0789,22.2885,21.9066,21.9686,760823.2430915,0
+HWC.US,D,20150930,000000,22.2756,22.4164,22.1191,22.2186,844588.77355273,0
+HWC.US,D,20151001,000000,22.2275,22.3672,21.7236,22.2589,942600.22546994,0
+HWC.US,D,20151002,000000,21.8791,22.0867,21.1871,22.0621,876122.64548113,0
+HWC.US,D,20151005,000000,22.2186,22.5974,22.1752,22.563,1188914.1480839,0
+HWC.US,D,20151006,000000,22.6044,22.6468,22.3819,22.563,801974.96627892,0
+HWC.US,D,20151007,000000,22.7441,23.0316,22.5041,22.9804,898403.42514083,0
+HWC.US,D,20151008,000000,22.8642,23.0483,22.6742,23.0393,1366540.5998905,0
+HWC.US,D,20151009,000000,23.065,23.2845,22.8081,22.8839,646134.48179702,0
+HWC.US,D,20151012,000000,22.8996,23.1064,22.6664,22.9143,719627.8301086,0
+HWC.US,D,20151013,000000,22.8485,23.0393,22.563,22.5797,470446.63766022,0
+HWC.US,D,20151014,000000,22.4724,22.5797,21.8475,21.9557,580754.22690433,0
+HWC.US,D,20151015,000000,22.0542,22.3583,21.9312,22.3494,618982.79796074,0
+HWC.US,D,20151016,000000,22.3672,22.4941,21.7413,21.9941,814152.22672041,0
+HWC.US,D,20151019,000000,21.8249,22.252,21.8053,22.0542,345266.22919688,0
+HWC.US,D,20151020,000000,22.1113,22.3898,21.9864,22.313,837892.04234123,0
+HWC.US,D,20151021,000000,22.3672,22.44,21.7097,21.7323,661718.53024522,0
+HWC.US,D,20151022,000000,21.8978,22.3751,21.8249,22.0208,720158.20390505,0
+HWC.US,D,20151023,000000,22.3494,22.8337,21.8701,22.2275,769225.90841075,0
+HWC.US,D,20151026,000000,22.1024,22.563,21.8475,22.1261,809891.96363896,0
+HWC.US,D,20151027,000000,22.0936,22.2186,21.69,21.8878,672920.39060128,0
+HWC.US,D,20151028,000000,21.9557,22.9143,21.9557,22.8642,1823346.8769811,0
+HWC.US,D,20151029,000000,22.9637,23.4075,22.8337,22.9725,676083.32858662,0
+HWC.US,D,20151030,000000,23.0069,23.073,22.44,22.6664,641874.21871558,0
+HWC.US,D,20151102,000000,22.6555,23.5246,22.6378,23.3268,812117.09508384,0
+HWC.US,D,20151103,000000,23.3514,23.9016,23.2756,23.6211,814276.1838146,0
+HWC.US,D,20151104,000000,23.7067,23.7982,23.4075,23.7214,444615.80810628,0
+HWC.US,D,20151105,000000,23.6536,24.4518,23.6211,24.18,681807.70783796,0
+HWC.US,D,20151106,000000,24.3691,25.311,23.752,24.7215,897185.1910758,0
+HWC.US,D,20151109,000000,24.7135,25.431,24.2716,24.5728,622748.24870718,0
+HWC.US,D,20151110,000000,24.4685,24.936,24.4438,24.936,674624.2926255,0
+HWC.US,D,20151111,000000,25.0187,25.1407,24.3366,24.4341,641022.77572434,0
+HWC.US,D,20151112,000000,24.18,24.2313,23.4892,23.6368,738666.420526,0
+HWC.US,D,20151113,000000,23.4892,23.689,23.1271,23.2352,652955.17010271,0
+HWC.US,D,20151116,000000,23.1555,23.6624,23.065,23.6211,434408.65262899,0
+HWC.US,D,20151117,000000,23.7608,23.8927,23.4655,23.5403,463509.10455263,0
+HWC.US,D,20151118,000000,23.6536,23.8534,23.3101,23.8189,624950.01119168,0
+HWC.US,D,20151119,000000,23.7441,23.9262,23.4331,23.5974,444515.21997247,0
+HWC.US,D,20151120,000000,23.6142,23.9016,23.5817,23.7372,339683.07974956,0
+HWC.US,D,20151123,000000,23.7284,23.9902,23.6536,23.8189,274428.81403458,0
+HWC.US,D,20151124,000000,23.6142,24.2165,23.5974,24.1319,426495.71943598,0
+HWC.US,D,20151125,000000,24.067,24.1978,23.8691,24.0975,293298.74152054,0
+HWC.US,D,20151127,000000,24.1142,24.1142,23.6978,23.9331,194677.66454994,0
+HWC.US,D,20151130,000000,24.067,24.0975,23.8101,23.9174,617524.77804138,0
+HWC.US,D,20151201,000000,24.067,24.1603,23.5738,23.9094,789088.50869199,0
+HWC.US,D,20151202,000000,23.9822,24.0994,22.9843,23.0797,1171617.0532357,0
+HWC.US,D,20151203,000000,23.3061,23.438,22.8642,22.9233,1014193.5756984,0
+HWC.US,D,20151204,000000,22.9143,23.1575,22.7068,22.874,1057748.237638,0
+HWC.US,D,20151207,000000,22.7343,23.1575,21.8791,21.9617,988196.11529657,0
+HWC.US,D,20151208,000000,21.5572,21.7826,21.007,21.0936,1227798.0660726,0
+HWC.US,D,20151209,000000,20.6625,21.4017,20.6625,20.8889,1281010.2048997,0
+HWC.US,D,20151210,000000,20.8348,21.26,20.6537,21.1901,1098442.7420354,0
+HWC.US,D,20151211,000000,20.8279,20.8279,20.2551,20.7708,1598701.0608481,0
+HWC.US,D,20151214,000000,20.6202,20.9342,20.0227,20.3663,1480074.1217087,0
+HWC.US,D,20151215,000000,20.516,20.697,20.1488,20.3072,1312526.8041182,0
+HWC.US,D,20151216,000000,20.4823,20.7127,20.0022,20.6202,1362757.8764342,0
+HWC.US,D,20151217,000000,20.6812,20.9863,19.883,19.9411,1162557.0089005,0
+HWC.US,D,20151218,000000,19.6035,20.3249,19.3368,19.9164,6572534.3314583,0
+HWC.US,D,20151221,000000,19.8359,20.3732,19.7354,20.1252,1591935.2387972,0
+HWC.US,D,20151222,000000,20.1764,20.5227,19.8446,20.516,1353959.9708719,0
+HWC.US,D,20151223,000000,20.572,21.1437,20.382,20.9342,1301054.6766552,0
+HWC.US,D,20151224,000000,21.0188,21.127,20.9115,20.9282,372688.18014016,0
+HWC.US,D,20151228,000000,20.8279,21.0769,20.5424,20.8889,931909.43411696,0
+HWC.US,D,20151229,000000,21.0936,21.3387,20.8702,21.068,749948.54818076,0
+HWC.US,D,20151230,000000,20.942,21.1487,20.821,20.9617,642339.56583966,0
+HWC.US,D,20151231,000000,20.7865,21.068,20.7215,20.8446,917966.29310415,0
+HWC.US,D,20160104,000000,20.6202,20.8988,20.3663,20.6202,1793469.1531143,0
+HWC.US,D,20160105,000000,20.6055,21.0287,20.4943,20.8515,1124456.4591053,0
+HWC.US,D,20160106,000000,20.4736,20.942,20.2482,20.4441,1116172.6706714,0
+HWC.US,D,20160107,000000,20.3249,20.3712,19.7935,19.9863,1729765.3671185,0
+HWC.US,D,20160108,000000,20.0985,20.2009,19.5366,19.5631,1139716.3902335,0
+HWC.US,D,20160111,000000,19.6172,19.9667,19.3949,19.4224,1372679.5241781,0
+HWC.US,D,20160112,000000,19.6105,19.6488,18.6931,19.1656,859470.73714776,0
+HWC.US,D,20160113,000000,19.1902,19.2857,18.0711,18.1872,941174.71888676,0
+HWC.US,D,20160114,000000,18.3044,18.7591,17.7876,18.5523,888477.71322986,0
+HWC.US,D,20160115,000000,18.0563,18.6233,17.4777,18.079,811637.52337518,0
+HWC.US,D,20160119,000000,18.2699,18.5279,17.7798,17.8812,1342591.4796679,0
+HWC.US,D,20160120,000000,17.5238,17.7325,16.77,17.5328,959955.23469822,0
+HWC.US,D,20160121,000000,17.4313,17.9236,17.267,17.2837,1479103.8018321,0
+HWC.US,D,20160122,000000,17.6381,18.5396,17.6302,18.4598,1962087.3787153,0
+HWC.US,D,20160125,000000,18.2788,18.3772,17.4235,17.455,1354692.5369778,0
+HWC.US,D,20160126,000000,17.3999,18.5279,17.3999,18.3772,1191479.6535168,0
+HWC.US,D,20160127,000000,18.202,19.0986,17.9786,18.5682,1056208.9343782,0
+HWC.US,D,20160128,000000,18.7896,19.6528,18.7896,19.3201,1046772.9545934,0
+HWC.US,D,20160129,000000,19.4471,19.8446,18.9234,19.8446,1139369.9199948,0
+HWC.US,D,20160201,000000,19.8102,19.893,19.3801,19.6695,703501.21536289,0
+HWC.US,D,20160202,000000,19.3633,19.6065,18.8909,19.1567,658460.08433484,0
+HWC.US,D,20160203,000000,19.4598,20.3152,18.3595,19.5277,878504.24735638,0
+HWC.US,D,20160204,000000,19.5544,20.2236,19.2954,19.6252,772558.52536929,0
+HWC.US,D,20160205,000000,19.6921,19.9953,19.4047,19.4539,811656.82816853,0
+HWC.US,D,20160208,000000,19.0573,19.325,18.5101,19.0386,1144396.2785599,0
+HWC.US,D,20160209,000000,18.7256,19.2807,18.6489,18.8831,943035.09134135,0
+HWC.US,D,20160210,000000,19.0326,19.6695,18.9568,18.9992,480174.22142884,0
+HWC.US,D,20160211,000000,18.5279,18.6233,17.9029,18.2699,807251.27111603,0
+HWC.US,D,20160212,000000,18.6233,19.4775,18.5279,19.4224,660274.73491044,0
+HWC.US,D,20160216,000000,19.7935,20.2403,19.4224,19.9342,587247.74976471,0
+HWC.US,D,20160217,000000,20.0484,20.2325,19.4539,19.7689,703841.58935103,0
+HWC.US,D,20160218,000000,19.8673,20.0985,19.3368,19.4304,534578.17723521,0
+HWC.US,D,20160219,000000,19.2286,19.6252,19.1567,19.387,487968.27773643,0
+HWC.US,D,20160222,000000,19.6616,19.9667,19.4087,19.8997,891353.11139836,0
+HWC.US,D,20160223,000000,19.883,19.883,18.8231,19.1292,579873.31870218,0
+HWC.US,D,20160224,000000,18.8831,19.0278,18.2699,18.9904,556492.16582112,0
+HWC.US,D,20160225,000000,18.9904,19.1803,18.3271,18.8064,1080046.2900076,0
+HWC.US,D,20160226,000000,19.0986,19.761,18.8909,19.6172,718609.75626943,0
+HWC.US,D,20160229,000000,19.5711,19.7196,19.0908,19.1075,590879.0829994,0
+HWC.US,D,20160301,000000,19.2561,19.9588,19.0819,19.7354,735030.00708252,0
+HWC.US,D,20160302,000000,19.7275,20.7658,19.509,20.758,1030282.5968992,0
+HWC.US,D,20160303,000000,20.758,21.3751,20.7137,20.9155,1112635.8293201,0
+HWC.US,D,20160304,000000,21.0335,21.4666,21.0247,21.3328,656936.02170136,0
+HWC.US,D,20160307,000000,21.2747,21.6173,21.1566,21.4185,550972.01096266,0
+HWC.US,D,20160308,000000,21.198,21.3928,20.7137,20.883,473298.66686833,0
+HWC.US,D,20160309,000000,21.0651,21.3397,20.3042,20.4145,530946.84400051,0
+HWC.US,D,20160310,000000,20.698,21.0572,20.0601,20.6133,808298.8101661,0
+HWC.US,D,20160311,000000,20.8741,21.1881,20.7658,21.1664,506485.6387332,0
+HWC.US,D,20160314,000000,21.0906,21.3928,20.758,21.0405,550104.31130334,0
+HWC.US,D,20160315,000000,20.8377,20.8377,20.0514,20.2541,1113029.0374795,0
+HWC.US,D,20160316,000000,20.1104,20.4983,19.6252,19.9284,1467246.5945437,0
+HWC.US,D,20160317,000000,19.885,20.6547,19.6773,20.5474,1364612.1526383,0
+HWC.US,D,20160318,000000,20.6547,21.3801,20.3997,20.7137,2761232.6687048,0
+HWC.US,D,20160321,000000,20.572,20.8476,19.9284,20.3575,1363806.431526,0
+HWC.US,D,20160322,000000,20.2058,20.4431,19.885,20.388,498025.05903388,0
+HWC.US,D,20160323,000000,20.3219,20.3653,19.8536,19.8536,512128.73464408,0
+HWC.US,D,20160324,000000,19.6606,19.8949,19.259,19.885,400525.69216152,0
+HWC.US,D,20160328,000000,19.9696,20.0778,19.6439,19.8112,365380.80783351,0
+HWC.US,D,20160329,000000,17.0013,19.259,16.7385,19.1144,2109911.2937452,0
+HWC.US,D,20160330,000000,19.1676,19.5444,19.0159,19.1322,628874.98049376,0
+HWC.US,D,20160331,000000,19.0829,19.4578,18.7964,19.2079,851855.50418915,0
+HWC.US,D,20160401,000000,18.9914,19.1144,18.5396,18.9825,754155.97709092,0
+HWC.US,D,20160404,000000,19.0159,19.259,18.7571,19.0249,564447.77276788,0
+HWC.US,D,20160405,000000,18.7807,19.1222,18.6469,18.7964,744411.12061246,0
+HWC.US,D,20160406,000000,18.8308,19.0671,18.637,18.9578,754201.69896992,0
+HWC.US,D,20160407,000000,18.7493,18.9578,18.3448,18.4313,984353.44537669,0
+HWC.US,D,20160408,000000,18.699,19.1322,18.4865,18.6469,564719.05591663,0
+HWC.US,D,20160411,000000,18.8054,19.392,18.7964,18.9313,693667.96325169,0
+HWC.US,D,20160412,000000,18.9914,19.5612,18.9578,19.4835,543299.87966573,0
+HWC.US,D,20160413,000000,19.6528,20.8299,19.6341,20.5307,795144.11755567,0
+HWC.US,D,20160414,000000,20.4529,21.0739,20.4431,20.7235,484004.69884764,0
+HWC.US,D,20160415,000000,20.758,21.0867,20.4431,20.6281,533205.50482333,0
+HWC.US,D,20160418,000000,20.38,21.0828,20.3319,20.7728,510839.37765616,0
+HWC.US,D,20160419,000000,20.8299,21.2078,20.7797,21.133,460403.0649056,0
+HWC.US,D,20160420,000000,20.7068,21.9607,19.2079,21.9115,1392437.4721585,0
+HWC.US,D,20160421,000000,22.0699,22.3869,21.4095,21.5592,844805.19044668,0
+HWC.US,D,20160422,000000,21.7117,22.0375,21.5001,21.8268,659977.03467603,0
+HWC.US,D,20160425,000000,21.8013,21.9036,21.3564,21.6083,602028.10918418,0
+HWC.US,D,20160426,000000,21.7255,21.9075,21.4185,21.7856,693398.71218644,0
+HWC.US,D,20160427,000000,21.692,21.9577,21.2747,21.752,471878.24049394,0
+HWC.US,D,20160428,000000,21.6359,21.9754,21.4055,21.7432,513025.89951433,0
+HWC.US,D,20160429,000000,21.7186,22.0867,21.5001,21.7117,592209.08165755,0
+HWC.US,D,20160502,000000,21.8663,21.9921,21.3564,21.6438,647672.76901508,0
+HWC.US,D,20160503,000000,21.3751,21.3751,20.9233,20.9893,451537.08454578,0
+HWC.US,D,20160504,000000,20.8545,21.4017,20.4273,20.6133,530536.36313123,0
+HWC.US,D,20160505,000000,20.8239,20.9155,20.259,20.4332,761563.93753138,0
+HWC.US,D,20160506,000000,20.2669,20.637,20.2364,20.5631,370976.1497819,0
+HWC.US,D,20160509,000000,20.9736,21.2265,20.7137,20.8643,455764.83429105,0
+HWC.US,D,20160510,000000,21.0739,21.4923,20.5887,21.4185,379775.07138584,0
+HWC.US,D,20160511,000000,21.3928,21.6743,21.2167,21.4262,342078.90620939,0
+HWC.US,D,20160512,000000,21.6083,21.8663,21.1734,21.443,515931.77893549,0
+HWC.US,D,20160513,000000,21.3751,21.7333,20.758,20.8741,310436.31781313,0
+HWC.US,D,20160516,000000,21.007,21.4185,20.8545,21.3485,356634.72040086,0
+HWC.US,D,20160517,000000,21.3092,21.7255,21.0572,21.1803,341936.6603636,0
+HWC.US,D,20160518,000000,21.1803,22.4046,21.1586,22.1595,813556.8262516,0
+HWC.US,D,20160519,000000,22.0021,22.5719,21.5168,21.7688,482934.80687894,0
+HWC.US,D,20160520,000000,21.8663,22.311,21.8663,22.1959,473765.03003417,0
+HWC.US,D,20160523,000000,22.0699,22.2619,21.759,21.9667,458452.26473475,0
+HWC.US,D,20160524,000000,22.1123,22.5974,21.9667,22.5286,491591.48263709,0
+HWC.US,D,20160525,000000,22.6054,23.0523,22.6054,22.9567,414502.36255227,0
+HWC.US,D,20160526,000000,23.0326,23.0748,22.8308,22.9143,627549.04600264,0
+HWC.US,D,20160527,000000,22.8909,23.13,22.8229,23.0079,469192.84213374,0
+HWC.US,D,20160531,000000,23.1398,23.2904,22.8722,22.9804,384579.93284831,0
+HWC.US,D,20160601,000000,22.7314,22.8622,22.4547,22.7481,971552.33529724,0
+HWC.US,D,20160602,000000,22.6378,22.6615,22.251,22.6221,746880.1020787,0
+HWC.US,D,20160603,000000,22.313,22.313,21.3131,22.0218,663784.14313445,0
+HWC.US,D,20160606,000000,22.0729,22.5926,22.0729,22.4518,821093.82399503,0
+HWC.US,D,20160607,000000,22.5011,22.57,22.1723,22.5011,608659.81372332,0
+HWC.US,D,20160608,000000,22.4686,22.6615,22.4016,22.5877,446839.9235094,0
+HWC.US,D,20160609,000000,22.3829,22.5877,22.0218,22.4518,623436.10897576,0
+HWC.US,D,20160610,000000,22.1635,22.3072,21.9213,22.0729,424262.45965706,0
+HWC.US,D,20160613,000000,21.8594,22.0729,21.6113,21.6428,546476.0261939,0
+HWC.US,D,20160614,000000,21.4814,21.8456,21.0168,21.127,601883.83125487,0
+HWC.US,D,20160615,000000,21.1437,21.9125,20.9479,21.6153,873268.58418951,0
+HWC.US,D,20160616,000000,21.4469,21.7059,21.2954,21.6083,1174499.5636965,0
+HWC.US,D,20160617,000000,21.6664,22.1153,21.4233,21.8948,2007908.8298117,0
+HWC.US,D,20160620,000000,22.3317,22.6772,22.064,22.0975,420711.39372105,0
+HWC.US,D,20160621,000000,22.1723,22.1723,21.756,21.9686,531525.98780124,0
+HWC.US,D,20160622,000000,21.9864,22.3928,21.9864,22.1153,708936.02271387,0
+HWC.US,D,20160623,000000,22.5345,22.9656,22.5345,22.94,704861.6952737,0
+HWC.US,D,20160624,000000,21.6497,22.0473,21.2294,21.2373,1082421.7956323,0
+HWC.US,D,20160627,000000,20.8928,20.9076,20.0721,20.1557,689352.83391544,0
+HWC.US,D,20160628,000000,20.5691,20.9008,20.3761,20.8545,628356.79919838,0
+HWC.US,D,20160629,000000,21.2117,21.5996,21.0582,21.5267,672280.28429522,0
+HWC.US,D,20160630,000000,21.7856,22.0395,21.4401,22.0295,582018.18284836,0
+HWC.US,D,20160701,000000,21.8524,22.0729,21.4814,21.7246,596844.26414683,0
+HWC.US,D,20160705,000000,21.4233,21.4401,20.8052,21.0415,361285.14351648,0
+HWC.US,D,20160706,000000,20.8476,21.3377,20.6704,21.2373,470716.90476722,0
+HWC.US,D,20160707,000000,21.3042,21.7176,21.3042,21.6153,656081.53058486,0
+HWC.US,D,20160708,000000,22.0041,22.2836,21.8524,22.1221,948656.85037538,0
+HWC.US,D,20160711,000000,22.3514,22.5797,22.2432,22.5011,527243.37180117,0
+HWC.US,D,20160712,000000,22.8553,23.2688,22.7215,23.1536,502045.536261,0
+HWC.US,D,20160713,000000,23.2688,23.2953,22.8465,23.0178,462421.93987408,0
+HWC.US,D,20160714,000000,23.4223,23.5473,23.2362,23.3544,409239.26625799,0
+HWC.US,D,20160715,000000,23.5473,23.5925,23.3219,23.4478,697293.20023586,0
+HWC.US,D,20160718,000000,23.4794,23.5403,23.254,23.3219,290912.05943652,0
+HWC.US,D,20160719,000000,23.3121,23.9271,23.2953,23.7194,975798.37379411,0
+HWC.US,D,20160720,000000,23.7353,23.7353,23.3711,23.4725,975103.40123324,0
+HWC.US,D,20160721,000000,24.0571,25.2805,24.0571,24.8149,2487864.6022631,0
+HWC.US,D,20160722,000000,25.1102,25.3189,24.8927,25.2638,962540.0449246,0
+HWC.US,D,20160725,000000,25.2549,25.3189,24.8927,24.9419,1112965.0268489,0
+HWC.US,D,20160726,000000,24.9231,25.3031,24.7805,25.1427,750124.32340449,0
+HWC.US,D,20160727,000000,25.1948,25.7185,25.0611,25.0855,930717.61713759,0
+HWC.US,D,20160728,000000,25.0433,25.0955,24.6968,24.9231,927524.19789957,0
+HWC.US,D,20160729,000000,24.806,25.0768,24.4438,24.4705,876304.5169554,0
+HWC.US,D,20160801,000000,24.5453,24.6545,23.9645,23.9783,1369350.9713866,0
+HWC.US,D,20160802,000000,24.0571,24.181,23.6634,23.8189,669171.19652293,0
+HWC.US,D,20160803,000000,23.8445,24.3061,23.7835,24.1723,1052698.5101124,0
+HWC.US,D,20160804,000000,24.0885,24.4872,24.0177,24.2913,697910.95362329,0
+HWC.US,D,20160805,000000,24.6132,25.5668,24.5009,25.5157,918705.97150227,0
+HWC.US,D,20160808,000000,25.6594,25.8188,25.433,25.6447,546549.1812003,0
+HWC.US,D,20160809,000000,25.6447,25.9182,25.3907,25.8789,653728.37787876,0
+HWC.US,D,20160810,000000,25.7942,25.8789,25.3819,25.4803,479479.24886797,0
+HWC.US,D,20160811,000000,25.6072,25.7008,25.433,25.559,444939.92542634,0
+HWC.US,D,20160812,000000,25.4232,25.7617,25.2047,25.6514,981344.94573821,0
+HWC.US,D,20160815,000000,25.7185,26.0157,25.7185,25.9271,614986.70573575,0
+HWC.US,D,20160816,000000,25.8109,26.2066,25.4753,25.997,686725.34993532,0
+HWC.US,D,20160817,000000,25.997,26.5108,25.997,26.4516,1083816.8209628,0
+HWC.US,D,20160818,000000,26.4339,26.6986,26.3848,26.5953,529090.53571293,0
+HWC.US,D,20160819,000000,26.4792,26.7154,26.3611,26.4516,639519.03392597,0
+HWC.US,D,20160822,000000,26.4516,26.7076,26.2755,26.4694,382905.496035,0
+HWC.US,D,20160823,000000,26.6465,26.747,26.4792,26.5462,474218.1846572,0
+HWC.US,D,20160824,000000,26.5629,26.7203,26.25,26.5549,236860.67011934,0
+HWC.US,D,20160825,000000,26.4694,26.737,26.3848,26.7273,264709.35860001,0
+HWC.US,D,20160826,000000,26.737,26.9448,26.5699,26.8917,424336.63070522,0
+HWC.US,D,20160829,000000,26.9487,27.3326,26.8571,27.2981,610767.08432453,0
+HWC.US,D,20160830,000000,27.2882,27.431,27.1228,27.4133,339578.42744873,0
+HWC.US,D,20160831,000000,27.4133,27.5737,27.1131,27.5412,708278.64369797,0
+HWC.US,D,20160901,000000,27.556,27.7558,26.9634,27.2784,513123.43952287,0
+HWC.US,D,20160902,000000,27.244,27.7291,27.0549,27.7114,415244.07303389,0
+HWC.US,D,20160906,000000,27.7291,27.8552,27.2163,27.4743,573251.7745806,0
+HWC.US,D,20160907,000000,27.4398,27.7981,27.4221,27.677,566487.98461322,0
+HWC.US,D,20160908,000000,27.6268,27.9585,27.5343,27.8729,419262.51817749,0
+HWC.US,D,20160909,000000,27.7981,28.0077,27.492,27.5048,588570.63613056,0
+HWC.US,D,20160912,000000,27.1525,27.4477,26.8778,27.43,803930.84665855,0
+HWC.US,D,20160913,000000,27.1338,27.6899,27.0137,27.236,1012558.7645136,0
+HWC.US,D,20160914,000000,27.2163,27.3975,27.0392,27.1652,557831.30885506,0
+HWC.US,D,20160915,000000,27.1829,27.4654,27.0717,27.2567,383316.99294604,0
+HWC.US,D,20160916,000000,26.9891,27.1652,26.6761,26.9024,891337.87077202,0
+HWC.US,D,20160919,000000,26.4704,27.0058,26.4605,26.8857,875536.38938813,0
+HWC.US,D,20160920,000000,27.0894,27.0894,26.6938,26.7016,395726.92694958,0
+HWC.US,D,20160921,000000,26.8857,26.9969,26.6485,26.869,520495.83850188,0
+HWC.US,D,20160922,000000,27.0482,27.3,26.9891,27.2528,605452.16990072,0
+HWC.US,D,20160923,000000,27.1268,27.6525,27.1268,27.1742,586162.61716966,0
+HWC.US,D,20160926,000000,26.9734,26.9891,26.492,26.5796,530120.80205317,0
+HWC.US,D,20160927,000000,26.5708,26.8533,26.5117,26.8207,491819.07599036,0
+HWC.US,D,20160928,000000,26.9448,27.2686,26.74,27.2528,428449.5677321,0
+HWC.US,D,20160929,000000,27.3356,27.5097,26.8276,26.928,381815.28323119,0
+HWC.US,D,20160930,000000,27.0146,27.7203,26.928,27.5737,554461.09835157,0
+HWC.US,D,20161003,000000,27.3356,27.5835,27.1742,27.3887,513117.34327233,0
+HWC.US,D,20161004,000000,27.4477,27.4821,27.1338,27.3139,624170.70716509,0
+HWC.US,D,20161005,000000,27.5412,28.3581,27.3523,28.1091,737020.43288185,0
+HWC.US,D,20161006,000000,28.1001,28.2184,27.8896,27.9585,469467.17340777,0
+HWC.US,D,20161007,000000,27.9733,28.1288,27.4566,27.8552,713150.56391632,0
+HWC.US,D,20161010,000000,28.0854,28.3896,27.9339,28.171,265435.8284553,0
+HWC.US,D,20161011,000000,28.171,28.3581,27.9339,28.0854,393977.30304634,0
+HWC.US,D,20161012,000000,28.1189,28.3236,27.991,28.1622,272669.02971378,0
+HWC.US,D,20161013,000000,27.8473,28.0441,26.9772,27.2961,566876.11256388,0
+HWC.US,D,20161014,000000,27.6189,27.9516,27.5471,27.6021,354424.82958232,0
+HWC.US,D,20161017,000000,27.7026,27.7026,27.1602,27.2784,410030.76278564,0
+HWC.US,D,20161018,000000,27.6947,27.6947,27.2784,27.4477,663193.82287442,0
+HWC.US,D,20161019,000000,27.4743,28.7823,27.3356,28.6455,706290.24998215,0
+HWC.US,D,20161020,000000,28.7438,29.0066,28.5009,28.553,620156.32618851,0
+HWC.US,D,20161021,000000,28.2458,28.5972,28.1001,28.5273,323031.17141619,0
+HWC.US,D,20161024,000000,28.7665,28.9605,28.7054,28.8147,442717.84210673,0
+HWC.US,D,20161025,000000,28.7577,28.9959,28.4792,28.5972,382626.08455219,0
+HWC.US,D,20161026,000000,28.485,28.8059,28.3423,28.427,439396.40160749,0
+HWC.US,D,20161027,000000,28.6386,28.6386,28.1967,28.4929,459743.65380618,0
+HWC.US,D,20161028,000000,28.4615,28.5273,28.1091,28.2822,300056.43523739,0
+HWC.US,D,20161031,000000,28.3158,28.9959,27.9733,28.5273,903891.0666631,0
+HWC.US,D,20161101,000000,28.7438,28.7438,27.9339,28.2725,469931.5044901,0
+HWC.US,D,20161102,000000,28.1879,28.1879,27.3187,27.4654,467940.06264903,0
+HWC.US,D,20161103,000000,27.5471,27.9339,27.4221,27.5078,450923.39532537,0
+HWC.US,D,20161104,000000,27.4654,27.868,27.2076,27.4221,659525.91213652,0
+HWC.US,D,20161107,000000,28.1465,28.9525,28.1001,28.9112,699045.87226436,0
+HWC.US,D,20161108,000000,28.7823,29.1229,28.3985,28.9112,562186.06381979,0
+HWC.US,D,20161109,000000,29.421,30.9092,29.3758,30.7821,940286.69839232,0
+HWC.US,D,20161110,000000,31.4171,32.5665,30.9929,31.8855,987557.02503227,0
+HWC.US,D,20161111,000000,31.8452,32.8628,31.6769,32.354,1136661.1526742,0
+HWC.US,D,20161114,000000,33.0754,34.4149,32.7348,33.2458,978534.57424207,0
+HWC.US,D,20161115,000000,33.0321,33.8007,32.225,33.7141,989617.55771273,0
+HWC.US,D,20161116,000000,33.3736,33.8421,33.0321,33.2054,752844.26718438,0
+HWC.US,D,20161117,000000,33.2458,34.4808,33.2054,34.0744,1053406.6912161,0
+HWC.US,D,20161118,000000,34.2673,34.9484,34.0143,34.8194,1050674.5549352,0
+HWC.US,D,20161121,000000,35.1167,35.1167,34.4385,34.905,609053.02188274,0
+HWC.US,D,20161122,000000,35.159,35.287,34.5655,35.0734,629961.12913056,0
+HWC.US,D,20161123,000000,35.287,35.5861,35.0734,35.4996,547050.08978584,0
+HWC.US,D,20161125,000000,35.5418,35.7121,34.9897,35.2032,192844.72522274,0
+HWC.US,D,20161128,000000,35.1167,35.2476,33.9917,34.1403,634058.8255311,0
+HWC.US,D,20161129,000000,34.2673,34.5202,33.8007,33.8421,862892.76578079,0
+HWC.US,D,20161130,000000,34.6079,35.3726,34.2673,35.3302,741246.1505436,0
+HWC.US,D,20161201,000000,35.534,36.0891,35.4484,35.9198,845035.83192521,0
+HWC.US,D,20161202,000000,35.6629,35.8322,35.2574,35.4484,338093.99044373,0
+HWC.US,D,20161205,000000,35.7515,36.5192,35.7515,36.4749,486147.5309103,0
+HWC.US,D,20161206,000000,36.6481,37.5457,36.3469,37.5457,736903.58807995,0
+HWC.US,D,20161207,000000,37.6304,37.7799,36.6481,37.715,545437.63151962,0
+HWC.US,D,20161208,000000,37.844,38.9147,37.715,38.6559,842024.28416146,0
+HWC.US,D,20161209,000000,38.6136,38.8291,37.9523,38.7415,711139.81728188,0
+HWC.US,D,20161212,000000,38.4866,38.8705,37.4236,37.6304,572219.47615685,0
+HWC.US,D,20161213,000000,36.6904,37.2465,36.2614,36.5625,5005975.7515502,0
+HWC.US,D,20161214,000000,36.3469,36.7337,35.6629,35.8784,1763797.685724,0
+HWC.US,D,20161215,000000,36.3469,36.7977,35.6225,35.9198,1460899.3816961,0
+HWC.US,D,20161216,000000,35.8784,36.5842,35.3636,35.6225,1889867.1307236,0
+HWC.US,D,20161219,000000,35.279,36.22,35.0222,36.1324,1064296.6267531,0
+HWC.US,D,20161220,000000,36.3075,36.8627,36.1324,36.8627,1036803.5528869,0
+HWC.US,D,20161221,000000,36.6904,37.2042,36.3075,36.8627,975391.95709185,0
+HWC.US,D,20161222,000000,37.0752,37.5871,36.7741,37.3311,730242.41832989,0
+HWC.US,D,20161223,000000,37.2042,37.462,36.9031,37.2465,1176800.898273,0
+HWC.US,D,20161227,000000,37.5004,37.6539,37.3311,37.6304,456866.22355418,0
+HWC.US,D,20161228,000000,37.6304,37.7602,37.1579,37.2889,717545.96055127,0
+HWC.US,D,20161229,000000,37.2465,37.6539,36.5192,36.9031,407570.92569521,0
+HWC.US,D,20161230,000000,36.9463,37.2889,36.7337,36.8627,546350.0370162,0
+HWC.US,D,20170103,000000,37.7602,38.6795,37.3744,37.7602,1305307.8274443,0
+HWC.US,D,20170104,000000,37.844,38.4866,37.844,38.3134,1119335.6086569,0
+HWC.US,D,20170105,000000,38.0565,38.4206,37.2042,37.5871,620581.03164238,0
+HWC.US,D,20170106,000000,37.8026,38.0565,37.5004,37.5871,620817.76937144,0
+HWC.US,D,20170109,000000,37.1579,37.3311,36.7337,36.9896,840641.45133201,0
+HWC.US,D,20170110,000000,36.9896,37.8026,36.8183,37.6746,1607785.4901854,0
+HWC.US,D,20170111,000000,37.6304,37.8665,37.1806,37.844,833299.53360567,0
+HWC.US,D,20170112,000000,37.5457,37.6746,36.1777,37.1186,1016436.9958949,0
+HWC.US,D,20170113,000000,37.3311,38.2937,37.3311,37.844,812840.51681386,0
+HWC.US,D,20170117,000000,37.4168,37.6963,36.5192,36.5192,912214.4807254,0
+HWC.US,D,20170118,000000,37.4168,38.2081,36.4335,38.0565,1643706.6304148,0
+HWC.US,D,20170119,000000,38.3134,38.5723,37.9306,38.3134,971376.56007351,0
+HWC.US,D,20170120,000000,38.3134,38.7848,38.0151,38.3134,919966.87932103,0
+HWC.US,D,20170123,000000,37.9728,38.3999,37.5871,38.3597,673831.7800561,0
+HWC.US,D,20170124,000000,38.4866,39.1893,38.2731,38.9994,768140.77581571,0
+HWC.US,D,20170125,000000,39.3408,39.9414,39.2553,39.4678,885587.07443504,0
+HWC.US,D,20170126,000000,39.6402,39.8537,39.2977,39.6402,820167.19391387,0
+HWC.US,D,20170127,000000,39.6402,39.6402,38.8064,39.085,488539.29320311,0
+HWC.US,D,20170130,000000,39.4256,39.5142,38.6136,39.085,968423.94273158,0
+HWC.US,D,20170131,000000,39.1263,39.6824,38.8291,39.213,1309608.732196,0
+HWC.US,D,20170201,000000,39.7257,40.3664,38.7848,39.0416,848087.00531744,0
+HWC.US,D,20170202,000000,38.8291,38.9994,38.2081,38.5269,595251.11067398,0
+HWC.US,D,20170203,000000,39.2977,39.833,38.9571,39.7257,613236.06579077,0
+HWC.US,D,20170206,000000,39.3862,39.769,38.9571,39.213,556893.5023146,0
+HWC.US,D,20170207,000000,39.3408,39.703,38.9571,39.2553,582536.36414374,0
+HWC.US,D,20170208,000000,38.9571,39.0416,38.0565,38.5723,786878.61787344,0
+HWC.US,D,20170209,000000,38.7848,39.6205,38.6136,39.085,586311.97530774,0
+HWC.US,D,20170210,000000,39.4256,39.7257,39.1263,39.1706,570655.7878949,0
+HWC.US,D,20170213,000000,39.2553,39.9601,39.2553,39.6824,638726.52135656,0
+HWC.US,D,20170214,000000,39.6824,40.3054,39.1706,40.1125,736859.89828446,0
+HWC.US,D,20170215,000000,40.3664,40.4107,39.898,40.1125,584176.25553737,0
+HWC.US,D,20170216,000000,39.9826,40.2838,39.6402,40.1952,420100.75262591,0
+HWC.US,D,20170217,000000,39.9414,40.0682,39.6402,40.0249,500602.75696797,0
+HWC.US,D,20170221,000000,40.4107,40.7522,40.2395,40.3242,590119.08376618,0
+HWC.US,D,20170222,000000,40.1125,40.6243,39.8114,40.5811,581243.95903056,0
+HWC.US,D,20170223,000000,40.6243,40.7089,40.0249,40.7089,694331.43851813,0
+HWC.US,D,20170224,000000,40.1539,41.1361,39.8537,40.4531,653669.44745694,0
+HWC.US,D,20170227,000000,40.4107,41.2021,40.4107,41.1814,878433.12443349,0
+HWC.US,D,20170228,000000,41.0948,41.0948,40.5811,40.5811,739688.55853219,0
+HWC.US,D,20170301,000000,41.267,42.3339,41.1814,41.9924,1029820.2979004,0
+HWC.US,D,20170302,000000,42.1134,42.1134,40.2651,40.3497,743417.43177544,0
+HWC.US,D,20170303,000000,40.5653,41.2965,40.523,40.7385,429951.27744696,0
+HWC.US,D,20170306,000000,40.4393,40.9334,40.1362,40.523,490170.04022094,0
+HWC.US,D,20170307,000000,40.6085,40.9796,40.2651,40.4786,417244.65925077,0
+HWC.US,D,20170308,000000,40.9531,41.0829,39.6844,39.7493,612427.29655327,0
+HWC.US,D,20170309,000000,39.9629,40.3497,39.708,39.8359,740870.21509401,0
+HWC.US,D,20170310,000000,40.2218,40.2651,39.0633,39.4461,599246.18685719,0
+HWC.US,D,20170313,000000,39.5348,40.1795,39.4069,39.7493,689642.4058158,0
+HWC.US,D,20170314,000000,39.4461,39.7907,38.8478,39.5771,702614.2109102,0
+HWC.US,D,20170315,000000,39.708,40.3497,39.3862,39.708,852497.64257871,0
+HWC.US,D,20170316,000000,40.393,40.8232,40.1362,40.7385,1116264.1144295,0
+HWC.US,D,20170317,000000,40.6519,41.016,40.1362,40.7385,2630757.6666527,0
+HWC.US,D,20170320,000000,40.523,40.6085,39.7907,40.0515,723913.49423394,0
+HWC.US,D,20170321,000000,40.3103,40.3103,37.1283,37.215,1379054.170153,0
+HWC.US,D,20170322,000000,36.8272,37.3872,36.2268,36.9994,1090531.8409258,0
+HWC.US,D,20170323,000000,36.9542,38.0319,36.7417,37.215,710629.76432055,0
+HWC.US,D,20170324,000000,37.3006,37.835,36.9994,37.3872,534950.04851778,0
+HWC.US,D,20170327,000000,36.4808,37.5998,35.8419,37.4729,696038.38866763,0
+HWC.US,D,20170328,000000,37.215,38.4817,37.215,38.1588,614896.27801951,0
+HWC.US,D,20170329,000000,37.9857,38.3291,37.6441,38.0733,440995.65133089,0
+HWC.US,D,20170330,000000,38.1588,39.7907,38.1588,39.6627,641576.51848117,0
+HWC.US,D,20170331,000000,39.5348,39.708,39.0633,39.148,612635.58511318,0
+HWC.US,D,20170403,000000,39.2346,39.277,38.2475,38.8035,874032.64758976,0
+HWC.US,D,20170404,000000,38.6313,39.148,38.5446,39.148,561897.50796119,0
+HWC.US,D,20170405,000000,39.5348,39.8359,37.9857,38.0319,702282.98129786,0
+HWC.US,D,20170406,000000,38.0319,38.8035,37.6874,38.7622,589166.03659937,0
+HWC.US,D,20170407,000000,38.3754,39.148,38.2012,38.8902,608084.73408962,0
+HWC.US,D,20170410,000000,38.8902,39.2553,38.0958,38.5446,460444.72261758,0
+HWC.US,D,20170411,000000,38.2012,38.7622,37.8173,38.7169,692155.07707753,0
+HWC.US,D,20170412,000000,38.591,38.8478,37.8597,38.1175,582385.98996391,0
+HWC.US,D,20170413,000000,37.8597,37.9857,36.8911,36.9542,891323.64618744,0
+HWC.US,D,20170417,000000,37.0861,38.1588,36.6993,38.0733,538917.69157361,0
+HWC.US,D,20170418,000000,37.6441,38.1588,37.215,38.0319,942402.09732758,0
+HWC.US,D,20170419,000000,39.0633,39.7493,38.3754,38.5034,1001615.9948052,0
+HWC.US,D,20170420,000000,38.9758,39.7277,38.8261,39.5771,857992.39639328,0
+HWC.US,D,20170421,000000,39.4935,40.0289,39.277,39.6215,860338.43680708,0
+HWC.US,D,20170424,000000,40.6942,41.2965,40.6165,40.7818,804040.57916816,0
+HWC.US,D,20170425,000000,41.2532,41.4689,40.7158,40.8674,558068.04658414,0
+HWC.US,D,20170426,000000,40.7385,41.8191,40.7385,41.4275,631704.65678326,0
+HWC.US,D,20170427,000000,41.5554,41.5996,40.4393,40.5447,528575.40254282,0
+HWC.US,D,20170428,000000,40.7385,40.9943,40.0938,40.1362,504460.66751418,0
+HWC.US,D,20170501,000000,40.7385,42.2837,40.6085,42.1341,1696380.2671112,0
+HWC.US,D,20170502,000000,42.198,42.198,41.1667,41.4275,679550.0630569,0
+HWC.US,D,20170503,000000,41.0377,41.8103,40.8438,41.6843,620011.03221746,0
+HWC.US,D,20170504,000000,42.2433,42.5001,41.3802,41.6843,774892.37328202,0
+HWC.US,D,20170505,000000,41.8546,41.8998,41.0613,41.5091,335251.10561142,0
+HWC.US,D,20170508,000000,41.2965,41.6843,41.209,41.4689,465851.08079941,0
+HWC.US,D,20170509,000000,41.5996,41.8998,40.4786,40.8674,607037.19503954,0
+HWC.US,D,20170510,000000,40.6519,41.2454,40.4786,41.1667,584755.39933809,0
+HWC.US,D,20170511,000000,41.0829,41.0829,39.8783,40.4393,704192.12375673,0
+HWC.US,D,20170512,000000,40.9943,41.016,40.3103,40.7818,730702.68524521,0
+HWC.US,D,20170515,000000,41.0377,41.5996,40.889,41.5996,626470.00965814,0
+HWC.US,D,20170516,000000,41.5091,41.77,41.0829,41.6843,515415.62972362,0
+HWC.US,D,20170517,000000,40.523,40.7601,38.9984,39.3193,789206.36953564,0
+HWC.US,D,20170518,000000,39.148,40.3497,39.1057,40.0052,652829.18092502,0
+HWC.US,D,20170519,000000,40.0515,40.889,39.4256,40.393,629750.80848713,0
+HWC.US,D,20170522,000000,40.5653,40.6519,39.6627,40.5653,457775.58092548,0
+HWC.US,D,20170523,000000,40.6085,41.8103,39.9629,41.2965,546173.24575071,0
+HWC.US,D,20170524,000000,41.2532,41.4275,40.7158,41.1243,474224.28090773,0
+HWC.US,D,20170525,000000,41.209,41.5996,40.6942,40.8232,464728.35465941,0
+HWC.US,D,20170526,000000,40.6942,40.6942,40.0938,40.3103,421600.43025725,0
+HWC.US,D,20170530,000000,40.1362,40.1795,39.3193,40.0052,522351.1307477,0
+HWC.US,D,20170531,000000,40.0938,40.0938,39.1057,39.708,777369.4830823,0
+HWC.US,D,20170601,000000,40.0879,40.9068,39.5673,40.8645,550549.33759231,0
+HWC.US,D,20170602,000000,40.4738,41.2522,40.0879,40.6272,604838.48068031,0
+HWC.US,D,20170605,000000,40.6902,41.2965,40.6037,40.6499,452731.94965043,0
+HWC.US,D,20170606,000000,40.3045,40.7355,39.7827,40.3439,525336.2614258,0
+HWC.US,D,20170607,000000,40.6037,40.9068,40.3045,40.518,640738.28403276,0
+HWC.US,D,20170608,000000,40.5614,42.7226,40.4344,42.0722,807276.67215992,0
+HWC.US,D,20170609,000000,42.4628,44.0159,42.2896,43.6695,1324819.8933199,0
+HWC.US,D,20170612,000000,43.8879,44.4499,42.9795,43.326,924116.39385111,0
+HWC.US,D,20170613,000000,43.4559,45.7362,42.3752,42.764,926903.39638687,0
+HWC.US,D,20170614,000000,42.5051,42.7226,41.6853,42.6783,990424.29486672,0
+HWC.US,D,20170615,000000,42.1183,42.9795,41.9028,42.5495,510141.35697003,0
+HWC.US,D,20170616,000000,42.332,42.4628,41.64,42.0298,2709994.699009,0
+HWC.US,D,20170619,000000,42.203,42.9383,42.1607,42.4195,560789.00640577,0
+HWC.US,D,20170620,000000,42.2896,42.2896,40.8645,40.9068,937831.94151066,0
+HWC.US,D,20170621,000000,40.9511,41.1243,39.7827,39.9137,883957.34345897,0
+HWC.US,D,20170622,000000,39.8714,40.1292,39.5269,39.7827,490395.60149069,0
+HWC.US,D,20170623,000000,40.0879,40.1292,39.6106,39.6992,639462.13558766,0
+HWC.US,D,20170626,000000,39.7827,40.3439,39.5673,39.9993,342370.51019327,0
+HWC.US,D,20170627,000000,40.2592,40.8645,40.1292,40.2592,538563.09300088,0
+HWC.US,D,20170628,000000,40.5614,41.3802,40.5407,41.1657,604997.99923594,0
+HWC.US,D,20170629,000000,42.203,42.6341,41.9432,42.1607,1054161.6102405,0
+HWC.US,D,20170630,000000,42.3752,42.6124,41.8133,42.332,724882.79806883,0
+HWC.US,D,20170703,000000,42.5495,43.4559,42.2896,43.1094,385305.38666185,0
+HWC.US,D,20170705,000000,43.1094,43.4775,42.4195,43.2394,564921.24822601,0
+HWC.US,D,20170706,000000,43.1094,43.5416,42.6124,42.7226,582686.73832358,0
+HWC.US,D,20170707,000000,42.9795,43.1528,42.4195,43.0691,399536.06749152,0
+HWC.US,D,20170710,000000,42.9383,43.4116,42.5051,42.8939,497398.16127065,0
+HWC.US,D,20170711,000000,42.9795,43.1528,42.332,43.0691,737023.48100712,0
+HWC.US,D,20170712,000000,42.9383,43.5002,42.7856,43.1528,550517.84029788,0
+HWC.US,D,20170713,000000,43.3702,43.3702,42.8073,43.3702,508794.08560204,0
+HWC.US,D,20170714,000000,42.8496,43.5416,42.573,43.2394,548259.17947507,0
+HWC.US,D,20170717,000000,43.1094,43.3043,42.764,43.0228,560373.44532771,0
+HWC.US,D,20170718,000000,42.7226,43.2826,42.5495,42.9795,826602.80239417,0
+HWC.US,D,20170719,000000,41.4697,41.9028,39.9993,40.1726,2029355.43919,0
+HWC.US,D,20170720,000000,40.1292,40.4738,39.8271,40.3439,1162862.8374689,0
+HWC.US,D,20170721,000000,40.6037,40.6902,39.5673,39.9551,978597.56883093,0
+HWC.US,D,20170724,000000,39.9137,40.3439,39.6992,40.3439,671812.90508762,0
+HWC.US,D,20170725,000000,40.9511,41.4275,40.7985,41.0367,948646.68995782,0
+HWC.US,D,20170726,000000,41.081,41.081,40.1085,40.1726,475927.16689021,0
+HWC.US,D,20170727,000000,40.2592,40.7513,40.1085,40.3242,576589.47174791,0
+HWC.US,D,20170728,000000,40.1726,40.3045,39.708,39.9787,460161.24696776,0
+HWC.US,D,20170731,000000,40.1292,40.3045,39.7405,39.7405,510282.58677407,0
+HWC.US,D,20170801,000000,40.0446,40.0879,39.6106,39.9551,537795.98147537,0
+HWC.US,D,20170802,000000,39.9551,40.0446,39.4825,39.9137,418544.17665625,0
+HWC.US,D,20170803,000000,39.6992,39.9551,39.4177,39.4364,374587.16218148,0
+HWC.US,D,20170804,000000,39.9551,40.3439,39.6106,39.9137,361281.07934946,0
+HWC.US,D,20170807,000000,39.9551,39.9551,39.6332,39.7405,375312.61599501,0
+HWC.US,D,20170808,000000,39.6992,40.518,39.396,39.7405,437567.52644732,0
+HWC.US,D,20170809,000000,39.3084,39.5673,38.9196,38.963,572011.18759695,0
+HWC.US,D,20170810,000000,38.6165,38.7897,37.6245,37.6245,812034.79570164,0
+HWC.US,D,20170811,000000,37.8823,38.0998,37.1923,37.4522,604872.01005824,0
+HWC.US,D,20170814,000000,38.0122,38.4009,37.8823,38.3606,437503.51581672,0
+HWC.US,D,20170815,000000,38.7051,38.8351,37.7966,37.7966,528167.9697988,0
+HWC.US,D,20170816,000000,37.9276,38.2731,37.4079,37.4935,602370.51525582,0
+HWC.US,D,20170817,000000,37.3203,37.8193,37.1058,37.1471,989910.17773835,0
+HWC.US,D,20170818,000000,36.8036,37.8823,36.7574,37.5388,648423.62387251,0
+HWC.US,D,20170821,000000,37.9276,38.2298,37.4739,38.0555,783773.59426817,0
+HWC.US,D,20170822,000000,38.2731,38.4009,37.7543,37.8823,651991.96251835,0
+HWC.US,D,20170823,000000,37.4079,38.1854,37.4079,37.839,436578.91781907,0
+HWC.US,D,20170824,000000,38.0998,38.2298,37.6511,38.0555,406721.51478748,0
+HWC.US,D,20170825,000000,38.1401,38.6608,38.0555,38.4009,251504.87994355,0
+HWC.US,D,20170828,000000,38.4895,38.6165,38.0122,38.1854,353721.7286874,0
+HWC.US,D,20170829,000000,37.5388,37.9483,37.4935,37.7543,470893.6960327,0
+HWC.US,D,20170830,000000,37.8823,38.4009,37.7308,38.0555,522694.55286111,0
+HWC.US,D,20170831,000000,38.3528,38.458,38.0034,38.1785,456107.24036271,0
+HWC.US,D,20170901,000000,38.2218,38.7405,38.0476,38.524,398108.52882482,0
+HWC.US,D,20170905,000000,38.2218,38.3075,36.8322,36.8764,604340.62022003,0
+HWC.US,D,20170906,000000,37.1343,37.4178,36.6579,36.9188,493476.24009382,0
+HWC.US,D,20170907,000000,36.7023,36.8322,35.659,35.7888,708612.92143557,0
+HWC.US,D,20170908,000000,35.7466,36.6117,35.7466,36.3539,624322.09738669,0
+HWC.US,D,20170911,000000,37.0496,37.6579,36.7446,37.3951,963055.17809471,0
+HWC.US,D,20170912,000000,37.5271,38.1333,37.5271,38.092,724708.03888686,0
+HWC.US,D,20170913,000000,38.1333,38.2849,37.8744,38.1785,606765.91189077,0
+HWC.US,D,20170914,000000,38.3528,38.524,37.6992,37.7869,504973.76860079,0
+HWC.US,D,20170915,000000,37.7869,38.092,37.6126,37.959,1072501.1639301,0
+HWC.US,D,20170918,000000,38.092,39.0456,38.092,38.96,507003.82002857,0
+HWC.US,D,20170919,000000,38.8301,39.5042,38.8301,39.1776,535210.15520723,0
+HWC.US,D,20170920,000000,39.09,39.6588,38.4827,39.4816,976419.17530681,0
+HWC.US,D,20170921,000000,39.5269,39.9157,39.3064,39.6992,429894.37910863,0
+HWC.US,D,20170922,000000,39.6106,40.0003,39.395,39.9157,442995.22150602,0
+HWC.US,D,20170925,000000,39.7837,40.2621,39.7837,40.0476,455618.52427823,0
+HWC.US,D,20170926,000000,40.3084,40.7415,39.9571,40.3477,471329.57794588,0
+HWC.US,D,20170927,000000,41.0436,42.1311,40.7415,41.826,705488.59303694,0
+HWC.US,D,20170928,000000,41.7817,42.2591,41.2394,42.0869,638728.55344008,0
+HWC.US,D,20170929,000000,42.0013,42.5662,42.0013,42.0869,590931.9171707,0
+HWC.US,D,20171002,000000,42.0013,42.8693,41.826,42.7807,605764.0947197,0
+HWC.US,D,20171003,000000,42.956,43.0435,42.2167,42.6971,598655.86659716,0
+HWC.US,D,20171004,000000,42.6498,42.7403,42.0632,42.1745,344923.82312522,0
+HWC.US,D,20171005,000000,42.3043,42.6971,41.9934,42.3477,541337.90303557,0
+HWC.US,D,20171006,000000,42.6065,42.8693,42.0632,42.2591,373924.70295679,0
+HWC.US,D,20171009,000000,42.3043,42.449,42.0435,42.392,285070.83538327,0
+HWC.US,D,20171010,000000,42.4776,42.8909,42.3043,42.7403,610009.11717482,0
+HWC.US,D,20171011,000000,42.7807,42.9972,42.3477,42.6065,367452.51697329,0
+HWC.US,D,20171012,000000,42.6971,42.7807,42.1745,42.392,349770.34229968,0
+HWC.US,D,20171013,000000,42.3477,42.6498,41.826,41.826,561683.12315075,0
+HWC.US,D,20171016,000000,42.1311,42.825,42.1311,42.5662,453358.84741367,0
+HWC.US,D,20171017,000000,42.6065,42.6498,41.6961,41.9559,803122.07742105,0
+HWC.US,D,20171018,000000,42.9972,42.9972,42.2187,42.6971,715896.92478184,0
+HWC.US,D,20171019,000000,42.392,43.9972,42.2167,43.9558,612553.28573097,0
+HWC.US,D,20171020,000000,44.5209,44.693,43.5642,43.8231,678726.05319308,0
+HWC.US,D,20171023,000000,43.6498,43.6498,43.0198,43.0849,582738.55645312,0
+HWC.US,D,20171024,000000,43.3889,43.7807,43.3889,43.4765,359902.31068704,0
+HWC.US,D,20171025,000000,43.5199,43.5199,42.6971,42.9972,717472.80554486,0
+HWC.US,D,20171026,000000,42.9972,43.6941,42.825,43.6074,740351.01775688,0
+HWC.US,D,20171027,000000,43.6941,44.0426,43.3476,43.6941,404114.35164248,0
+HWC.US,D,20171030,000000,43.3476,43.4323,42.3477,42.5208,427476.19973019,0
+HWC.US,D,20171031,000000,42.5662,42.9343,42.3043,42.3477,540692.71652073,0
+HWC.US,D,20171101,000000,42.7807,43.1715,42.0013,42.1745,627491.13162257,0
+HWC.US,D,20171102,000000,42.2167,43.1301,42.0869,42.7807,424188.2886089,0
+HWC.US,D,20171103,000000,42.7403,42.956,42.392,42.5662,461720.87106268,0
+HWC.US,D,20171106,000000,42.4333,42.6971,42.1745,42.2591,254637.33667623,0
+HWC.US,D,20171107,000000,42.1311,42.5662,40.7415,41.0879,677817.71186352,0
+HWC.US,D,20171108,000000,40.7848,41.0879,40.524,41.0436,485624.26940615,0
+HWC.US,D,20171109,000000,40.5663,41.2178,40.1115,40.5663,477551.81765749,0
+HWC.US,D,20171110,000000,40.6538,41.2621,40.5663,40.9147,529906.41724273,0
+HWC.US,D,20171113,000000,40.524,41.9117,40.3477,41.826,402989.59341898,0
+HWC.US,D,20171114,000000,41.5662,42.1745,41.5662,41.8704,317726.41740993,0
+HWC.US,D,20171115,000000,41.2621,42.3694,41.1754,42.0435,547517.46899344,0
+HWC.US,D,20171116,000000,42.3043,42.392,41.8477,41.9559,372726.78972688,0
+HWC.US,D,20171117,000000,41.6509,42.3043,41.0436,42.1745,337150.08765273,0
+HWC.US,D,20171120,000000,42.2591,42.7403,42.0435,42.7403,328710.84483028,0
+HWC.US,D,20171121,000000,42.9126,42.9972,42.6971,42.9972,480928.12441153,0
+HWC.US,D,20171122,000000,42.9972,43.2581,42.5208,42.5662,364219.4721068,0
+HWC.US,D,20171124,000000,42.825,42.825,42.2167,42.392,152083.1620695,0
+HWC.US,D,20171127,000000,42.2591,42.7403,42.1745,42.4776,539226.56826732,0
+HWC.US,D,20171128,000000,42.6498,44.0426,42.4333,43.9972,1040173.7633904,0
+HWC.US,D,20171129,000000,44.3014,45.6035,44.26,45.5611,861786.29630889,0
+HWC.US,D,20171130,000000,45.8633,46.3426,44.5611,44.6065,746974.59396197,0
+HWC.US,D,20171201,000000,44.693,44.693,42.7403,44.6516,735117.38667351,0
+HWC.US,D,20171204,000000,45.4696,46.2983,44.6015,44.6419,778184.34857033,0
+HWC.US,D,20171205,000000,44.9017,44.9017,43.639,43.7245,760910.6226825,0
+HWC.US,D,20171206,000000,43.639,44.1616,43.3742,43.5493,364554.76588617,0
+HWC.US,D,20171207,000000,43.5061,44.3801,43.3742,44.0306,767401.09741759,0
+HWC.US,D,20171208,000000,44.2481,44.2481,43.5278,43.7245,413144.93076672,0
+HWC.US,D,20171211,000000,43.5927,43.6154,42.8073,42.9402,422117.59551088,0
+HWC.US,D,20171212,000000,43.1558,43.8988,42.7689,43.3742,578931.44799469,0
+HWC.US,D,20171213,000000,43.2443,43.8555,43.1134,43.2443,559127.77813528,0
+HWC.US,D,20171214,000000,43.3742,43.571,42.1961,42.4589,546424.20806437,0
+HWC.US,D,20171215,000000,42.5908,44.3801,42.5622,43.639,1805315.1839435,0
+HWC.US,D,20171218,000000,43.9854,44.4224,43.7462,44.2925,463391.24370897,0
+HWC.US,D,20171219,000000,44.4658,44.7255,43.5061,44.3338,595212.50108726,0
+HWC.US,D,20171220,000000,44.817,44.9017,43.8988,44.2481,533083.57981266,0
+HWC.US,D,20171221,000000,44.2481,44.879,44.1616,44.7727,400088.79420658,0
+HWC.US,D,20171222,000000,44.6842,44.817,44.0306,44.3338,339942.17039726,0
+HWC.US,D,20171226,000000,44.2925,44.4658,43.8555,44.0306,276305.44315726,0
+HWC.US,D,20171227,000000,44.6419,44.6419,43.8555,43.8555,442669.07210245,0
+HWC.US,D,20171228,000000,44.2481,44.2481,43.7698,44.0306,323213.04289045,0
+HWC.US,D,20171229,000000,43.9854,44.0867,43.2,43.2,503487.29951226,0
+HWC.US,D,20180102,000000,43.4186,44.0513,43.1774,43.7245,724998.62682897,0
+HWC.US,D,20180103,000000,43.639,43.9854,43.3092,43.7245,449021.36515879,0
+HWC.US,D,20180104,000000,44.3338,44.6842,44.073,44.203,722415.84868611,0
+HWC.US,D,20180105,000000,44.4224,44.817,43.9854,44.7727,579035.08425377,0
+HWC.US,D,20180108,000000,44.7727,45.1645,44.3338,45.0768,651561.16081396,0
+HWC.US,D,20180109,000000,45.2512,45.9726,45.2512,45.383,842804.60422979,0
+HWC.US,D,20180110,000000,45.4696,47.2373,45.4243,46.3426,1206043.5960424,0
+HWC.US,D,20180111,000000,46.4312,47.0405,46.3859,47.0405,682628.66957653,0
+HWC.US,D,20180112,000000,47.3022,47.6093,46.8672,46.9075,612844.88971484,0
+HWC.US,D,20180116,000000,47.3465,47.5649,46.5611,46.7353,697823.57403231,0
+HWC.US,D,20180117,000000,46.9981,47.6093,46.7353,47.5198,745959.56824807,0
+HWC.US,D,20180118,000000,47.4351,49.0049,47.4351,48.7431,1284109.1322544,0
+HWC.US,D,20180119,000000,48.7431,49.0049,48.4793,48.9586,561420.98437779,0
+HWC.US,D,20180122,000000,49.0492,49.0492,48.3061,48.7854,437255.60162834,0
+HWC.US,D,20180123,000000,48.5256,48.7431,47.9567,48.436,544389.07642779,0
+HWC.US,D,20180124,000000,48.8297,48.8297,47.7392,47.7825,776473.33425382,0
+HWC.US,D,20180125,000000,48.0876,48.2185,47.4764,47.9567,689416.84454605,0
+HWC.US,D,20180126,000000,48.1308,48.2185,47.4351,48.1772,443100.8898486,0
+HWC.US,D,20180129,000000,48.1772,48.4586,47.6959,47.7392,480448.55270286,0
+HWC.US,D,20180130,000000,47.4351,47.7392,47.0846,47.13,678147.92543411,0
+HWC.US,D,20180131,000000,47.2599,47.8494,46.757,46.8672,762853.2945193,0
+HWC.US,D,20180201,000000,46.6063,47.8277,44.0828,47.8277,471218.82939452,0
+HWC.US,D,20180202,000000,47.6093,48.0423,47.0405,47.4351,694397.48123225,0
+HWC.US,D,20180205,000000,46.8672,47.5198,45.2512,45.5995,786972.09371496,0
+HWC.US,D,20180206,000000,44.5099,46.5158,44.0306,46.3426,1270174.1195756,0
+HWC.US,D,20180207,000000,46.0808,46.8868,45.9066,46.6477,526055.6189888,0
+HWC.US,D,20180208,000000,46.6477,47.3022,44.5533,44.574,708764.31165717,0
+HWC.US,D,20180209,000000,45.2512,45.6232,43.8782,45.2953,715385.85577875,0
+HWC.US,D,20180212,000000,45.4696,45.7756,44.817,45.0768,768425.2675073,0
+HWC.US,D,20180213,000000,44.9017,45.5995,44.6842,45.383,408595.09578491,0
+HWC.US,D,20180214,000000,45.0306,46.6063,45.0306,46.5158,539425.71245143,0
+HWC.US,D,20180215,000000,46.7353,46.8672,46.1389,46.6477,472732.73161044,0
+HWC.US,D,20180216,000000,46.3426,47.13,46.2983,46.9981,473014.17517675,0
+HWC.US,D,20180220,000000,46.8228,47.3465,46.125,46.255,551670.03164879,0
+HWC.US,D,20180221,000000,46.3859,47.3898,46.0956,46.7796,513236.22015774,0
+HWC.US,D,20180222,000000,46.9558,47.2146,45.7756,45.9489,647028.598542,0
+HWC.US,D,20180223,000000,46.6063,46.7146,45.8199,46.5158,561385.42291634,0
+HWC.US,D,20180226,000000,46.7796,47.0178,45.9933,46.9558,949958.39986436,0
+HWC.US,D,20180227,000000,46.7353,47.4351,45.6438,45.6438,650375.44008511,0
+HWC.US,D,20180228,000000,45.9066,46.2776,45.0768,45.1192,590387.31878967,0
+HWC.US,D,20180301,000000,45.0306,45.6438,44.5975,45.1192,578481.34149694,0
+HWC.US,D,20180302,000000,44.6753,46.3829,44.4096,46.2088,745501.33341628,0
+HWC.US,D,20180305,000000,45.8141,47.13,45.2009,46.9075,607904.89469886,0
+HWC.US,D,20180306,000000,47.13,47.6979,46.4725,47.6123,439714.42267701,0
+HWC.US,D,20180307,000000,47.13,48.5531,47.13,48.3129,762184.73904408,0
+HWC.US,D,20180308,000000,48.5315,48.7519,47.1722,47.7431,363095.72992506,0
+HWC.US,D,20180309,000000,48.4006,48.8376,47.9163,48.7942,377805.98246339,0
+HWC.US,D,20180312,000000,48.7942,49.058,48.4213,48.8828,421537.4356684,0
+HWC.US,D,20180313,000000,49.058,49.19,48.4872,48.8376,495721.69237382,0
+HWC.US,D,20180314,000000,48.8376,49.19,47.6762,47.9163,537737.05105354,0
+HWC.US,D,20180315,000000,48.1368,48.5315,47.8317,48.4872,540068.86688276,0
+HWC.US,D,20180316,000000,48.4872,49.4527,48.4872,48.7942,1710849.7177535,0
+HWC.US,D,20180319,000000,48.6171,48.8376,47.5679,48.0934,589357.05244944,0
+HWC.US,D,20180320,000000,48.2678,48.4429,47.7864,47.874,490048.11521025,0
+HWC.US,D,20180321,000000,47.9617,48.3129,47.5679,47.7431,646311.2730625,0
+HWC.US,D,20180322,000000,47.3474,47.6899,45.6802,45.7698,640205.87815279,0
+HWC.US,D,20180323,000000,46.0316,46.1212,44.1045,44.1901,563035.47472751,0
+HWC.US,D,20180326,000000,44.9371,45.8348,44.0583,45.7698,1466776.1672108,0
+HWC.US,D,20180327,000000,45.8141,45.9017,43.9273,44.3672,566176.05979423,0
+HWC.US,D,20180328,000000,44.4538,45.4184,43.7591,45.1122,552289.81711974,0
+HWC.US,D,20180329,000000,45.2009,45.7255,44.9805,45.3318,513967.77022182,0
+HWC.US,D,20180402,000000,45.2866,45.507,43.9726,44.3672,719667.45573707,0
+HWC.US,D,20180403,000000,40.1185,45.4617,40.1185,45.2422,885970.12217691,0
+HWC.US,D,20180404,000000,44.5414,46.0768,44.4765,45.8545,670630.23248403,0
+HWC.US,D,20180405,000000,46.2954,46.2954,45.2215,46.1634,362219.90193169,0
+HWC.US,D,20180406,000000,45.4617,45.9017,43.9942,44.6753,666258.20480947,0
+HWC.US,D,20180409,000000,45.1122,46.0316,44.9371,44.9371,598264.69052124,0
+HWC.US,D,20180410,000000,45.6379,46.0768,45.2009,45.9893,654218.110005,0
+HWC.US,D,20180411,000000,45.7255,45.879,45.4184,45.7255,368082.4628618,0
+HWC.US,D,20180412,000000,46.0316,46.9981,45.4617,46.5601,403658.14889419,0
+HWC.US,D,20180413,000000,46.9075,46.9075,45.4853,45.8141,424634.33093963,0
+HWC.US,D,20180416,000000,46.1212,46.3386,45.6379,46.1634,340368.90793463,0
+HWC.US,D,20180417,000000,46.4282,46.4282,44.9805,45.1566,742077.27269973,0
+HWC.US,D,20180418,000000,44.1901,44.1901,41.7837,42.5258,2699607.7041409,0
+HWC.US,D,20180419,000000,42.0869,43.1409,41.8231,42.4805,2098341.6262735,0
+HWC.US,D,20180420,000000,42.4363,42.9215,42.2837,42.3939,771244.78337923,0
+HWC.US,D,20180423,000000,42.4805,43.3368,42.4805,43.2709,976372.43738605,0
+HWC.US,D,20180424,000000,43.5336,44.1045,42.5711,43.7098,907423.84384751,0
+HWC.US,D,20180425,000000,43.5336,43.6626,42.9647,43.1822,636825.50723174,0
+HWC.US,D,20180426,000000,43.0513,43.5336,43.0071,43.0513,508607.13391899,0
+HWC.US,D,20180427,000000,42.8309,43.7541,42.8309,43.4904,644993.46690543,0
+HWC.US,D,20180430,000000,43.7098,43.7098,42.8309,42.8309,526861.34010104,0
+HWC.US,D,20180501,000000,42.6124,43.4018,42.261,43.1822,543242.98132742,0
+HWC.US,D,20180502,000000,42.9647,44.0583,42.9215,43.445,616199.85959201,0
+HWC.US,D,20180503,000000,43.1409,43.4904,42.5258,43.0947,439308.00597475,0
+HWC.US,D,20180504,000000,42.8309,44.321,42.7019,43.7098,599212.65747926,0
+HWC.US,D,20180507,000000,43.9273,44.9371,43.7955,44.4538,583070.80210722,0
+HWC.US,D,20180508,000000,45.0681,45.1122,44.321,44.6536,410950.28057451,0
+HWC.US,D,20180509,000000,44.8908,45.507,44.5858,45.1122,414074.60897313,0
+HWC.US,D,20180510,000000,45.0227,45.2422,44.5858,45.1122,534384.11325988,0
+HWC.US,D,20180511,000000,45.2009,45.4184,44.8908,44.9805,446890.72559718,0
+HWC.US,D,20180514,000000,45.2009,45.2866,44.8486,45.0681,601366.66600124,0
+HWC.US,D,20180515,000000,44.8486,45.7914,44.8486,45.5504,670711.51582449,0
+HWC.US,D,20180516,000000,45.5504,45.9017,45.2866,45.507,666874.94215514,0
+HWC.US,D,20180517,000000,45.4184,45.9017,45.2009,45.8141,488113.57170749,0
+HWC.US,D,20180518,000000,46.0316,46.0316,45.3977,45.4184,1036854.3549747,0
+HWC.US,D,20180521,000000,45.5935,46.4725,45.5504,46.1634,554883.77172192,0
+HWC.US,D,20180522,000000,46.1634,46.4282,45.7698,46.0316,469396.05048487,0
+HWC.US,D,20180523,000000,45.9449,46.0316,45.2866,45.3751,594831.48542889,0
+HWC.US,D,20180524,000000,45.4184,45.4184,44.1901,45.2866,644953.84127696,0
+HWC.US,D,20180525,000000,48.2244,48.2244,43.8841,45.4617,361868.35148422,0
+HWC.US,D,20180529,000000,44.8486,45.0227,43.9726,44.321,618864.93711708,0
+HWC.US,D,20180530,000000,44.6753,45.4617,44.5858,45.1566,569876.48386832,0
+HWC.US,D,20180531,000000,45.1122,45.3318,43.9726,44.0583,542102.98247758,0
+HWC.US,D,20180601,000000,44.9805,45.4617,44.63,44.761,376456.67901188,0
+HWC.US,D,20180604,000000,44.9745,45.4568,44.7059,45.4134,349106.86703324,0
+HWC.US,D,20180605,000000,45.2363,45.7205,44.9745,45.6763,607435.48340776,0
+HWC.US,D,20180606,000000,45.7659,46.7353,45.6113,46.6891,395549.11964233,0
+HWC.US,D,20180607,000000,46.6891,46.9095,46.0739,46.5601,253042.15111985,0
+HWC.US,D,20180608,000000,46.5601,47.0001,46.2934,46.6891,447927.08818795,0
+HWC.US,D,20180611,000000,46.7796,46.7796,45.8505,45.943,312287.54589192,0
+HWC.US,D,20180612,000000,45.8505,45.8505,45.0169,45.2363,415799.84787423,0
+HWC.US,D,20180613,000000,45.2363,45.502,44.5336,44.883,924514.68221933,0
+HWC.US,D,20180614,000000,45.0611,45.0611,44.0917,44.5336,391879.17682092,0
+HWC.US,D,20180615,000000,44.2688,44.4882,43.6074,44.3121,1299773.4480013,0
+HWC.US,D,20180618,000000,44.0917,44.6192,43.6508,44.2688,569481.24362537,0
+HWC.US,D,20180619,000000,44.0483,44.7511,43.0829,44.6192,366164.17602712,0
+HWC.US,D,20180620,000000,44.8397,44.9745,44.1369,44.4441,375638.76539858,0
+HWC.US,D,20180621,000000,44.3997,44.4845,42.6823,43.2118,1341627.2560419,0
+HWC.US,D,20180622,000000,43.5642,44.3328,42.5505,42.7276,1346798.9085782,0
+HWC.US,D,20180625,000000,42.5505,43.079,42.1548,42.8575,399102.21766185,0
+HWC.US,D,20180626,000000,42.9884,43.2118,42.1961,42.8142,376640.58256965,0
+HWC.US,D,20180627,000000,42.6361,42.7699,41.7591,41.7591,370218.18263217,0
+HWC.US,D,20180628,000000,41.8901,42.1498,40.4826,41.7591,321740.79838651,0
+HWC.US,D,20180629,000000,41.9333,42.2857,41.0073,41.0967,457801.99801113,0
+HWC.US,D,20180702,000000,40.7454,41.7591,40.5681,41.7591,664931.25427658,0
+HWC.US,D,20180703,000000,41.9333,42.2857,41.3595,41.4038,303086.27175274,0
+HWC.US,D,20180705,000000,41.8901,42.0642,41.4914,41.9776,554474.30689439,0
+HWC.US,D,20180706,000000,41.6686,42.4185,41.4511,42.1961,375066.73389015,0
+HWC.US,D,20180709,000000,42.329,43.3437,42.0642,43.3191,466189.42270403,0
+HWC.US,D,20180710,000000,43.1232,43.6508,42.4628,42.7276,1008573.8487479,0
+HWC.US,D,20180711,000000,42.3733,42.947,42.0208,42.6823,599546.93521687,0
+HWC.US,D,20180712,000000,42.9028,42.9028,41.8901,42.4628,495397.57505377,0
+HWC.US,D,20180713,000000,42.329,42.8142,41.9333,42.0208,556955.4808617,0
+HWC.US,D,20180716,000000,42.2857,42.9028,41.7128,42.6361,718092.5910158,0
+HWC.US,D,20180717,000000,42.4628,42.947,42.4628,42.6823,440180.78584286,0
+HWC.US,D,20180718,000000,43.695,45.5896,43.453,44.6665,1234929.6631556,0
+HWC.US,D,20180719,000000,45.5444,45.5896,44.1369,44.9745,1011462.4554592,0
+HWC.US,D,20180720,000000,45.1045,45.8505,44.7983,45.502,712327.57009423,0
+HWC.US,D,20180723,000000,45.3259,46.2068,45.0169,45.9873,802045.07316006,0
+HWC.US,D,20180724,000000,46.0297,46.3376,45.1487,45.4134,615858.46956211,0
+HWC.US,D,20180725,000000,45.3683,45.5896,44.7059,45.3259,724229.48321994,0
+HWC.US,D,20180726,000000,45.502,45.8977,45.0366,45.1045,446912.06247405,0
+HWC.US,D,20180727,000000,45.1487,45.633,44.1813,44.6192,379250.79383993,0
+HWC.US,D,20180730,000000,44.7059,45.4568,44.3997,44.4882,483087.21314228,0
+HWC.US,D,20180731,000000,44.6665,44.8397,43.1645,44.2688,610008.10113306,0
+HWC.US,D,20180801,000000,44.3121,44.8397,44.201,44.7511,1225875.715071,0
+HWC.US,D,20180802,000000,44.3997,45.194,44.3565,45.1487,538851.64885949,0
+HWC.US,D,20180803,000000,45.0169,45.258,44.0483,44.3565,359889.10214421,0
+HWC.US,D,20180806,000000,44.3121,44.5543,44.0917,44.4441,383521.21733893,0
+HWC.US,D,20180807,000000,44.575,45.194,44.3121,45.0169,434693.14432058,0
+HWC.US,D,20180808,000000,45.0169,45.633,44.575,45.5444,318640.85499002,0
+HWC.US,D,20180809,000000,45.502,45.6763,45.194,45.2796,478296.57626439,0
+HWC.US,D,20180810,000000,44.9745,45.2796,44.4882,45.1045,297951.19671967,0
+HWC.US,D,20180813,000000,45.0611,45.3683,44.6192,44.7511,242918.31106654,0
+HWC.US,D,20180814,000000,44.883,45.5896,44.7511,45.2796,286952.54471474,0
+HWC.US,D,20180815,000000,45.0611,45.3683,44.575,44.6192,267531.92259721,0
+HWC.US,D,20180816,000000,44.883,45.7659,44.7983,45.5444,271807.42630499,0
+HWC.US,D,20180817,000000,45.3259,45.8111,45.2796,45.7205,266821.70941001,0
+HWC.US,D,20180820,000000,45.7659,46.0739,45.3683,45.7205,229269.82216287,0
+HWC.US,D,20180821,000000,45.8111,46.6891,45.5444,46.3376,382944.10562171,0
+HWC.US,D,20180822,000000,46.2068,46.3819,46.0297,46.2068,191362.32030125,0
+HWC.US,D,20180823,000000,46.2501,46.2501,44.9745,45.7659,200876.53530117,0
+HWC.US,D,20180824,000000,45.8505,45.875,45.3683,45.502,227944.90371349,0
+HWC.US,D,20180827,000000,45.7205,45.8977,45.1487,45.194,292454.41082159,0
+HWC.US,D,20180828,000000,45.3259,45.3476,44.5336,45.0611,299630.71374177,0
+HWC.US,D,20180829,000000,45.2363,45.4568,44.819,45.2796,298302.74716713,0
+HWC.US,D,20180830,000000,45.1487,45.2796,44.6665,44.9745,267265.71965722,0
+HWC.US,D,20180831,000000,44.8397,45.5444,44.7757,45.4134,317945.88242915,0
+HWC.US,D,20180904,000000,45.4283,45.7845,45.1655,45.6527,271956.78444308,0
+HWC.US,D,20180905,000000,45.6074,46.0946,45.1192,45.6969,317774.17137244,0
+HWC.US,D,20180906,000000,45.5631,45.8731,45.1192,45.2983,317107.64798074,0
+HWC.US,D,20180907,000000,45.3436,45.5197,44.6339,45.3869,412286.37548319,0
+HWC.US,D,20180910,000000,45.6527,45.7402,44.9883,45.0768,246939.80433541,0
+HWC.US,D,20180911,000000,44.8987,45.2983,44.8987,45.1655,244702.48038946,0
+HWC.US,D,20180912,000000,45.1655,45.1655,43.4824,44.2807,573040.43789543,0
+HWC.US,D,20180913,000000,44.3692,44.4548,43.4372,43.8811,442931.21087541,0
+HWC.US,D,20180914,000000,43.9697,44.5897,43.2187,44.4116,480377.42977997,0
+HWC.US,D,20180917,000000,44.4548,45.1192,43.7049,44.323,438266.56317521,0
+HWC.US,D,20180918,000000,44.4548,44.4548,43.3516,43.4824,811053.29936567,0
+HWC.US,D,20180919,000000,43.571,44.1468,43.3939,43.9244,1123269.7223347,0
+HWC.US,D,20180920,000000,44.1468,44.5897,43.8368,44.3692,511121.83726423,0
+HWC.US,D,20180921,000000,44.2807,45.0543,43.9244,44.2344,2677999.5441235,0
+HWC.US,D,20180924,000000,44.1025,44.1901,43.2601,43.7049,378449.13689471,0
+HWC.US,D,20180925,000000,43.9244,44.1468,43.4824,43.4824,431481.43633097,0
+HWC.US,D,20180926,000000,43.6154,43.7265,42.64,42.7315,436226.35132986,0
+HWC.US,D,20180927,000000,42.8624,42.9944,42.1105,42.2433,397969.3311043,0
+HWC.US,D,20180928,000000,41.9323,42.64,41.9323,42.1105,438370.19943429,0
+HWC.US,D,20181001,000000,42.4116,42.4451,41.3132,41.4973,348908.73889089,0
+HWC.US,D,20181002,000000,41.5061,41.9589,41.0741,41.4382,286720.88719445,0
+HWC.US,D,20181003,000000,41.6134,43.0681,41.4472,43.0041,622330.65554561,0
+HWC.US,D,20181004,000000,42.8437,43.5887,42.3841,42.9944,495698.32341343,0
+HWC.US,D,20181005,000000,42.9767,42.9854,42.0928,42.331,457664.83237412,0
+HWC.US,D,20181008,000000,42.137,42.9077,41.9225,42.6134,379510.90052937,0
+HWC.US,D,20181009,000000,42.5348,42.7315,42.0732,42.5001,645251.54151136,0
+HWC.US,D,20181010,000000,42.4283,43.1478,41.6056,41.6577,567490.81782605,0
+HWC.US,D,20181011,000000,41.4098,42.1016,40.4973,40.516,698615.07055996,0
+HWC.US,D,20181012,000000,41.019,41.0288,38.4895,39.461,945428.88571767,0
+HWC.US,D,20181015,000000,39.2573,39.771,39.0446,39.3734,749931.27547092,0
+HWC.US,D,20181016,000000,39.4808,40.9334,38.7021,39.4177,945946.05097129,0
+HWC.US,D,20181017,000000,37.84,39.6402,36.3115,38.6381,1501697.5223525,0
+HWC.US,D,20181018,000000,38.3735,39.0446,37.5034,37.7622,689890.32000417,0
+HWC.US,D,20181019,000000,37.2642,38.0368,36.964,37.0625,613745.10271035,0
+HWC.US,D,20181022,000000,37.2052,37.464,35.9819,36.1304,625419.4224828,0
+HWC.US,D,20181023,000000,35.4946,36.8686,35.4946,36.4759,696522.02454331,0
+HWC.US,D,20181024,000000,36.6176,36.6176,34.4828,34.5291,654475.16856917,0
+HWC.US,D,20181025,000000,34.7152,36.0704,34.5744,35.7239,554546.44585904,0
+HWC.US,D,20181026,000000,35.1678,36.0871,34.8479,35.529,634114.70782766,0
+HWC.US,D,20181029,000000,35.9996,36.9108,35.8579,36.5762,474571.76718817,0
+HWC.US,D,20181030,000000,36.6816,37.1156,36.2544,36.7504,440435.81232353,0
+HWC.US,D,20181031,000000,37.1658,37.6422,36.7781,37.1579,583951.71030937,0
+HWC.US,D,20181101,000000,37.3637,37.8321,37.2239,37.5319,459352.47773026,0
+HWC.US,D,20181102,000000,37.716,38.0811,37.1255,37.4945,427430.47785118,0
+HWC.US,D,20181105,000000,37.4433,37.7219,36.7081,37.1422,459648.14588115,0
+HWC.US,D,20181106,000000,36.9739,37.5506,36.7594,37.3006,350587.23987122,0
+HWC.US,D,20181107,000000,37.4236,38.0811,36.221,37.0979,685088.50666696,0
+HWC.US,D,20181108,000000,36.9739,37.7702,36.6717,37.1058,552011.42167869,0
+HWC.US,D,20181109,000000,37.0448,37.3173,36.3342,36.5487,574035.1427742,0
+HWC.US,D,20181112,000000,36.5389,36.8499,35.8392,35.9444,577104.60491803,0
+HWC.US,D,20181113,000000,36.1304,36.8499,35.3067,35.3449,818626.87461231,0
+HWC.US,D,20181114,000000,35.7239,36.5999,34.2201,34.659,795167.48651605,0
+HWC.US,D,20181115,000000,34.1737,35.4326,34.1492,35.3449,476489.03798108,0
+HWC.US,D,20181116,000000,35.0615,35.2781,34.6462,34.9188,464560.70776973,0
+HWC.US,D,20181119,000000,34.7693,35.406,34.6689,35.2476,576019.47232299,0
+HWC.US,D,20181120,000000,34.9631,35.2693,34.2368,34.4238,601686.71915427,0
+HWC.US,D,20181121,000000,34.8824,35.5783,33.9081,34.8824,348212.75028827,0
+HWC.US,D,20181123,000000,34.5015,35.1393,34.3421,34.6363,202244.12750428,0
+HWC.US,D,20181126,000000,34.972,35.6629,34.8568,35.1935,308946.80059934,0
+HWC.US,D,20181127,000000,35.034,35.3165,34.7693,35.0251,320476.84244248,0
+HWC.US,D,20181128,000000,35.1768,35.4503,34.2446,35.3982,338282.97421027,0
+HWC.US,D,20181129,000000,35.1216,35.6629,34.7152,34.9818,256083.16409452,0
+HWC.US,D,20181130,000000,34.9454,35.8214,34.9454,35.6197,551113.24076669,0
+HWC.US,D,20181203,000000,36.1048,36.1698,35.2022,35.8676,462654.61343613,0
+HWC.US,D,20181204,000000,35.7052,35.8853,33.5124,34.0636,758956.77438637,0
+HWC.US,D,20181206,000000,33.851,34.0399,33.0094,33.851,488621.59258532,0
+HWC.US,D,20181207,000000,33.7535,34.5911,32.726,34.0557,624058.94257198,0
+HWC.US,D,20181210,000000,34.0399,34.6373,33.2525,33.6364,551061.42263716,0
+HWC.US,D,20181211,000000,34.0734,34.2181,33.0046,33.1472,343818.36969507,0
+HWC.US,D,20181212,000000,33.5301,34.8411,33.4593,34.2623,758594.04747961,0
+HWC.US,D,20181213,000000,34.3314,34.3314,32.8697,33.1374,594633.35728654,0
+HWC.US,D,20181214,000000,32.7014,33.603,32.7014,32.7822,456668.09541183,0
+HWC.US,D,20181217,000000,32.6759,33.4062,32.354,32.4504,552682.00923742,0
+HWC.US,D,20181218,000000,32.6198,33.2318,31.5352,31.5439,666392.32232122,0
+HWC.US,D,20181219,000000,31.5706,32.3226,30.107,30.3924,842560.75420844,0
+HWC.US,D,20181220,000000,30.2419,30.7025,30.1159,30.482,764713.6669739,0
+HWC.US,D,20181221,000000,30.3315,31.2123,30.3029,30.4367,1755183.6837196,0
+HWC.US,D,20181224,000000,30.1159,32.0489,29.4555,29.4732,223083.1439127,0
+HWC.US,D,20181226,000000,29.5451,30.6591,29.0559,30.5972,580512.40896648,0
+HWC.US,D,20181227,000000,29.9997,30.9722,29.8384,30.9623,882385.52686298,0
+HWC.US,D,20181228,000000,30.9269,31.4072,30.0303,30.7773,797176.20106698,0
+HWC.US,D,20181231,000000,30.9977,31.5213,30.0087,30.8915,693773.63159427,0
+HWC.US,D,20190102,000000,30.4102,31.603,30.4102,31.4258,557317.19172671,0
+HWC.US,D,20190103,000000,31.3649,32.3077,30.9849,31.9534,808537.57997867,0
+HWC.US,D,20190104,000000,32.4603,33.2712,31.9711,33.166,697035.12562992,0
+HWC.US,D,20190107,000000,32.853,33.5173,32.8106,33.0291,657074.20338013,0
+HWC.US,D,20190108,000000,33.166,33.6541,32.4691,33.6207,827537.56080937,0
+HWC.US,D,20190109,000000,33.6541,34.1196,32.359,33.9032,868859.97901173,0
+HWC.US,D,20190110,000000,33.7456,34.2191,33.0754,33.539,621586.91298047,0
+HWC.US,D,20190111,000000,33.2899,34.3608,33.0843,33.5843,363627.11976326,0
+HWC.US,D,20190114,000000,33.4239,33.9671,33.1827,33.5666,695075.18108327,0
+HWC.US,D,20190115,000000,33.5213,34.4041,33.0754,33.664,597571.75004388,0
+HWC.US,D,20190116,000000,33.9229,35.2426,33.7328,35.1344,759289.02004048,0
+HWC.US,D,20190117,000000,34.4927,36.8105,34.4927,36.3045,1364775.7353609,0
+HWC.US,D,20190118,000000,36.4552,37.4887,35.9158,37.4887,907952.18556045,0
+HWC.US,D,20190122,000000,37.2239,37.8016,36.5083,36.714,483611.49068821,0
+HWC.US,D,20190123,000000,37.0083,37.4542,36.027,36.3921,661868.90442505,0
+HWC.US,D,20190124,000000,36.1973,36.9453,36.0093,36.3834,321203.31229777,0
+HWC.US,D,20190125,000000,36.7474,37.0536,36.1235,36.9178,371491.28295201,0
+HWC.US,D,20190128,000000,36.5536,37.5949,36.5182,37.3183,376561.33131271,0
+HWC.US,D,20190129,000000,37.348,37.8498,37.3016,37.4355,475703.63770397,0
+HWC.US,D,20190130,000000,37.4887,37.776,37.0792,37.5251,436530.1478148,0
+HWC.US,D,20190131,000000,37.3086,37.5438,35.9198,36.6235,404342.9610375,0
+HWC.US,D,20190201,000000,36.6776,37.1048,36.6776,36.9808,375316.68016204,0
+HWC.US,D,20190204,000000,36.9532,37.5074,36.8026,37.4178,330054.05203125,0
+HWC.US,D,20190205,000000,37.4443,37.4758,36.6864,36.8479,322287.42885105,0
+HWC.US,D,20190206,000000,36.7474,37.0162,36.3921,36.5723,428079.72853304,0
+HWC.US,D,20190207,000000,36.7317,37.4178,36.4799,37.2573,518348.94227219,0
+HWC.US,D,20190208,000000,37.0792,37.3183,36.2751,36.3233,438811.16155624,0
+HWC.US,D,20190211,000000,36.4641,37.6304,36.2848,37.1481,447390.61814097,0
+HWC.US,D,20190212,000000,37.4001,37.7829,37.1245,37.348,298275.31403973,0
+HWC.US,D,20190213,000000,37.5694,37.5694,36.8754,36.9719,402457.18753901,0
+HWC.US,D,20190214,000000,36.6687,37.1481,36.4552,36.7052,385600.03877099,0
+HWC.US,D,20190215,000000,36.9453,37.9168,36.8193,37.835,514392.47567568,0
+HWC.US,D,20190219,000000,37.5525,38.4335,37.4256,38.2572,598682.28368281,0
+HWC.US,D,20190220,000000,38.336,38.8892,37.9168,38.8094,315303.1578227,0
+HWC.US,D,20190221,000000,38.9236,38.9236,36.6235,38.5663,307686.90882233,0
+HWC.US,D,20190222,000000,38.5949,39.1175,38.4009,38.9975,537695.39334156,0
+HWC.US,D,20190225,000000,39.2828,39.5319,38.9413,39.0762,305768.62198766,0
+HWC.US,D,20190226,000000,39.0486,39.1992,38.5388,38.5486,319003.58189679,0
+HWC.US,D,20190227,000000,38.5486,39.1391,38.457,39.1204,254539.79666769,0
+HWC.US,D,20190228,000000,39.148,39.148,38.7278,38.9413,318605.29352857,0
+HWC.US,D,20190301,000000,39.1992,39.4778,38.7642,39.3605,608995.10750268,0
+HWC.US,D,20190304,000000,39.4177,39.5387,38.5713,39.0565,442290.08852759,0
+HWC.US,D,20190305,000000,39.0663,39.4177,38.4463,39.3164,375848.07000025,0
+HWC.US,D,20190306,000000,39.2169,39.4177,37.8547,37.8902,403726.22369182,0
+HWC.US,D,20190307,000000,37.845,37.8902,37.1283,37.3971,513944.40126143,0
+HWC.US,D,20190308,000000,37.0645,37.5674,37.0378,37.2809,361118.51266856,0
+HWC.US,D,20190311,000000,37.2976,37.8282,37.0565,37.8105,504629.33044562,0
+HWC.US,D,20190312,000000,37.8105,38.2031,37.4729,37.7652,498966.92974137,0
+HWC.US,D,20190313,000000,37.9355,38.2308,37.6205,37.9887,642811.00921429,0
+HWC.US,D,20190314,000000,37.9797,38.2308,37.8547,38.0791,246775.205571,0
+HWC.US,D,20190315,000000,38.088,38.6165,37.9887,38.1687,1119657.6938933,0
+HWC.US,D,20190318,000000,38.1943,38.9393,38.1943,38.6805,371414.06377857,0
+HWC.US,D,20190319,000000,38.9581,38.9581,37.3293,37.3872,515252.04700096,0
+HWC.US,D,20190320,000000,37.4059,38.0595,36.1865,36.2751,542848.75712622,0
+HWC.US,D,20190321,000000,36.0153,36.6057,35.6393,35.9699,567248.99988821,0
+HWC.US,D,20190322,000000,35.5487,35.8352,33.7466,34.0065,614391.30526694,0
+HWC.US,D,20190325,000000,34.0409,34.7319,33.8184,34.2663,512016.97005096,0
+HWC.US,D,20190326,000000,34.5724,35.3598,34.5301,35.3519,505964.40931255,0
+HWC.US,D,20190327,000000,35.1442,35.7998,35.0911,35.6471,480085.82579609,0
+HWC.US,D,20190328,000000,35.657,36.3302,35.5034,36.2938,504642.53898844,0
+HWC.US,D,20190329,000000,36.5359,36.7337,36.0517,36.2407,530167.53997393,0
+HWC.US,D,20190401,000000,36.5083,37.4777,36.16,37.4059,495735.9169584,0
+HWC.US,D,20190402,000000,37.3971,37.6756,37.1283,37.3971,341229.49530167,0
+HWC.US,D,20190403,000000,37.9355,38.1598,37.5595,37.7278,580510.37688298,0
+HWC.US,D,20190404,000000,37.8006,38.6254,37.7189,38.5713,370284.22534629,0
+HWC.US,D,20190405,000000,38.6618,39.0466,38.2682,38.9206,565760.49871618,0
+HWC.US,D,20190408,000000,38.8055,39.1273,38.7504,39.1007,471562.25150792,0
+HWC.US,D,20190409,000000,38.9393,38.9393,38.0103,38.1057,1406219.0625322,0
+HWC.US,D,20190410,000000,38.1598,38.3989,37.8105,38.2218,425295.77412255,0
+HWC.US,D,20190411,000000,38.3989,38.653,37.8902,38.2031,375796.25187071,0
+HWC.US,D,20190412,000000,38.6618,39.4591,38.2131,39.3793,404095.04684913,0
+HWC.US,D,20190415,000000,39.3695,39.4491,38.6805,38.8764,362434.28674212,0
+HWC.US,D,20190416,000000,39.0042,39.9274,38.648,39.8281,675670.81563382,0
+HWC.US,D,20190417,000000,38.465,39.2621,35.6865,39.0663,1470853.5427762,0
+HWC.US,D,20190418,000000,38.714,39.2356,38.1107,38.1313,621048.41084998,0
+HWC.US,D,20190422,000000,37.9984,38.4748,37.2435,37.3971,381801.05864661,0
+HWC.US,D,20190423,000000,37.5418,38.6441,37.3046,38.591,396794.78683476,0
+HWC.US,D,20190424,000000,38.3754,38.8144,37.6569,38.2031,582894.01084173,0
+HWC.US,D,20190425,000000,38.0348,38.2769,37.3144,37.9168,303564.82741965,0
+HWC.US,D,20190426,000000,37.9887,38.6618,37.7455,38.653,300887.5573935,0
+HWC.US,D,20190429,000000,38.7602,39.6125,38.7602,39.4491,316944.06525808,0
+HWC.US,D,20190430,000000,39.5329,39.707,38.9581,39.2356,371698.55547016,0
+HWC.US,D,20190501,000000,38.9758,39.6362,38.15,38.4837,1763088.4885786,0
+HWC.US,D,20190502,000000,38.6165,39.8192,37.0201,39.2356,790137.06378382,0
+HWC.US,D,20190503,000000,39.3793,39.9451,39.3251,39.891,604186.18187317,0
+HWC.US,D,20190506,000000,39.1194,40.1272,37.6205,39.7563,455820.7165876,0
+HWC.US,D,20190507,000000,39.2621,39.4079,38.6992,38.7691,669972.85346813,0
+HWC.US,D,20190508,000000,38.2169,39.1736,38.2169,38.2937,599020.62558745,0
+HWC.US,D,20190509,000000,37.8991,38.465,37.5506,38.2405,346153.23364956,0
+HWC.US,D,20190510,000000,38.0968,38.1687,37.4188,38.1057,363129.25930299,0
+HWC.US,D,20190513,000000,37.334,37.4867,35.9886,36.0773,413360.33161891,0
+HWC.US,D,20190514,000000,36.2662,36.7771,35.9699,36.653,375874.48708589,0
+HWC.US,D,20190515,000000,36.1698,36.2988,35.5654,36.1127,315809.14661702,0
+HWC.US,D,20190516,000000,36.3135,36.8854,36.0871,36.653,287881.20687941,0
+HWC.US,D,20190517,000000,36.1698,36.8223,36.0871,36.1865,286137.6792267,0
+HWC.US,D,20190520,000000,35.9424,36.5733,35.9335,36.1304,310148.77799627,0
+HWC.US,D,20190521,000000,36.2839,36.6245,36.1767,36.4208,360952.89786239,0
+HWC.US,D,20190522,000000,36.2407,36.3362,35.5654,35.7377,274206.30089008,0
+HWC.US,D,20190523,000000,35.1639,35.3972,34.788,35.1265,593577.68990242,0
+HWC.US,D,20190524,000000,35.4237,36.0615,35.2082,35.9799,295839.86195143,0
+HWC.US,D,20190528,000000,35.7574,36.1235,35.5221,35.6304,475618.29019649,0
+HWC.US,D,20190529,000000,35.1905,35.8814,34.9563,35.7476,296918.89829593,0
+HWC.US,D,20190530,000000,35.7731,35.8539,34.3825,34.7239,325917.74604399,0
+HWC.US,D,20190531,000000,34.1747,34.4985,33.6994,34.0675,800551.49177925,0
+HWC.US,D,20190603,000000,34.0675,35.0291,33.2181,34.7239,493238.486323,0
+HWC.US,D,20190604,000000,35.1472,35.9799,34.8676,35.9325,433272.71794618,0
+HWC.US,D,20190605,000000,35.8804,36.034,35.0684,35.536,406576.22081643,0
+HWC.US,D,20190606,000000,35.4474,35.8165,34.8765,35.7082,364818.93674264,0
+HWC.US,D,20190607,000000,35.4385,35.8991,35.1039,35.4641,352333.81564919,0
+HWC.US,D,20190610,000000,35.6806,36.53,35.5093,36.0073,247537.23688773,0
+HWC.US,D,20190611,000000,36.339,36.5852,36.1137,36.2494,587429.62123896,0
+HWC.US,D,20190612,000000,36.2239,36.4749,35.8165,35.9512,356422.36767393,0
+HWC.US,D,20190613,000000,36.0881,36.4936,35.8252,35.9424,372842.61848702,0
+HWC.US,D,20190614,000000,35.9699,36.1235,35.3292,35.907,257772.84153417,0
+HWC.US,D,20190617,000000,35.7456,36.4218,35.2574,35.3559,427817.58976009,0
+HWC.US,D,20190618,000000,35.3923,36.3567,34.7416,36.0615,479983.20557877,0
+HWC.US,D,20190619,000000,36.2427,36.711,35.9158,35.9424,290229.27937672,0
+HWC.US,D,20190620,000000,36.3155,36.3155,35.4779,35.9424,443981.79805075,0
+HWC.US,D,20190621,000000,35.6629,36.1875,35.3382,35.4729,658061.79596662,0
+HWC.US,D,20190624,000000,35.3559,35.7554,34.914,34.9581,421302.73002284,0
+HWC.US,D,20190625,000000,35.1383,35.1472,34.4524,34.8765,362060.38337605,0
+HWC.US,D,20190626,000000,34.8234,35.3194,34.5341,34.8135,484769.77828964,0
+HWC.US,D,20190627,000000,34.8332,35.3292,34.8332,35.2112,425591.44227345,0
+HWC.US,D,20190628,000000,35.5093,36.339,34.9681,36.1875,967677.15204118,0
+HWC.US,D,20190701,000000,36.6393,36.721,35.8626,36.0517,285267.94748387,0
+HWC.US,D,20190702,000000,35.9886,36.1609,35.0497,35.284,220076.67635773,0
+HWC.US,D,20190703,000000,35.3923,35.7456,35.1383,35.5724,201015.73302169,0
+HWC.US,D,20190705,000000,35.8075,36.1314,35.5724,36.0153,154439.36290086,0
+HWC.US,D,20190708,000000,35.7456,35.9158,35.4641,35.5921,636537.96741489,0
+HWC.US,D,20190709,000000,35.0754,35.7259,34.9366,35.7082,775004.13787514,0
+HWC.US,D,20190710,000000,35.7554,35.9247,35.2486,35.3095,440002.97853562,0
+HWC.US,D,20190711,000000,35.1855,35.3833,34.6069,35.3292,844986.04587919,0
+HWC.US,D,20190712,000000,35.5093,35.8529,35.3292,35.6895,395889.49363048,0
+HWC.US,D,20190715,000000,35.8165,35.8165,34.5518,34.7062,461260.60414737,0
+HWC.US,D,20190716,000000,35.0399,35.0754,34.4711,34.9681,556256.44413381,0
+HWC.US,D,20190717,000000,35.8252,36.1363,34.9858,35.7811,1302172.3225864,0
+HWC.US,D,20190718,000000,35.9158,36.6747,35.6629,36.3155,598864.15515707,0
+HWC.US,D,20190719,000000,36.0615,37.0014,35.9886,36.4669,580041.98163362,0
+HWC.US,D,20190722,000000,36.2671,36.405,35.6718,35.8529,383370.84315909,0
+HWC.US,D,20190723,000000,35.9424,36.2958,35.7888,36.2761,324347.96153151,0
+HWC.US,D,20190724,000000,36.1698,37.4236,36.1698,37.2889,396299.97449976,0
+HWC.US,D,20190725,000000,37.334,37.5525,36.7464,36.8282,390092.97541448,0
+HWC.US,D,20190726,000000,36.9453,37.7495,36.711,37.6884,417614.49844983,0
+HWC.US,D,20190729,000000,37.5861,37.9306,36.0566,37.3527,440364.68940063,0
+HWC.US,D,20190730,000000,37.218,37.8046,36.9916,37.7946,348029.86277225,0
+HWC.US,D,20190731,000000,37.6697,38.0398,37.3794,37.5044,412994.55658688,0
+HWC.US,D,20190801,000000,37.4433,37.7298,35.2997,35.4729,565856.00664121,0
+HWC.US,D,20190802,000000,35.3194,35.3923,34.2633,34.8047,481730.79739849,0
+HWC.US,D,20190805,000000,33.91,34.0459,32.9859,33.5577,466792.9515069,0
+HWC.US,D,20190806,000000,33.8558,34.1,32.7909,33.3775,669202.69381734,0
+HWC.US,D,20190807,000000,32.7181,33.2211,32.2033,33.0872,625688.67354804,0
+HWC.US,D,20190808,000000,33.4493,34.1905,33.2772,34.163,515110.81719692,0
+HWC.US,D,20190809,000000,34.0105,34.1807,33.7575,33.9917,374313.84694921,0
+HWC.US,D,20190812,000000,33.4681,33.5676,32.6275,32.7181,389103.35074448,0
+HWC.US,D,20190813,000000,32.6375,33.8598,32.6375,33.0705,274946.99532996,0
+HWC.US,D,20190814,000000,32.1315,32.4367,31.3363,31.606,433631.38068592,0
+HWC.US,D,20190815,000000,31.7694,31.8333,31.2821,31.4358,370337.05951758,0
+HWC.US,D,20190816,000000,31.7871,32.5459,31.725,32.4642,488022.12794949,0
+HWC.US,D,20190819,000000,33.1423,33.1423,32.6739,32.982,335024.5282999,0
+HWC.US,D,20190820,000000,32.6011,32.6739,32.3106,32.4367,227741.69536236,0
+HWC.US,D,20190821,000000,32.8431,32.8431,32.3757,32.6011,248058.46630838,0
+HWC.US,D,20190822,000000,32.7909,32.8855,32.23,32.4111,185371.73810993,0
+HWC.US,D,20190823,000000,32.1769,32.6649,30.921,31.0627,385583.7821029,0
+HWC.US,D,20190826,000000,31.4455,31.5076,31.044,31.4072,273509.29624571,0
+HWC.US,D,20190827,000000,31.4632,31.8156,30.3786,30.6945,401303.98014634,0
+HWC.US,D,20190828,000000,30.5144,31.4928,30.5144,31.0726,348230.02299811,0
+HWC.US,D,20190829,000000,31.4545,31.8944,31.3993,31.734,221445.28460259,0
+HWC.US,D,20190830,000000,31.9041,32.1119,31.4978,31.7163,207952.25008753,0
+HWC.US,D,20190903,000000,31.3816,31.4829,30.6217,30.8934,336059.87484892,0
+HWC.US,D,20190904,000000,31.3491,31.3589,30.8195,31.1316,433200.57898153,0
+HWC.US,D,20190905,000000,31.6857,32.7221,31.6857,32.0961,500923.82616276,0
+HWC.US,D,20190906,000000,32.1689,32.1689,31.6631,31.85,512904.9905454,0
+HWC.US,D,20190909,000000,32.2605,33.9622,32.0676,33.9061,1047922.0978191,0
+HWC.US,D,20190910,000000,34.098,35.3372,34.098,35.1836,760110.9978208,0
+HWC.US,D,20190911,000000,35.5093,36.1924,34.791,35.7574,657687.89260054,0
+HWC.US,D,20190912,000000,35.3469,35.9837,35.036,35.5093,616213.06813483,0
+HWC.US,D,20190913,000000,36.0831,36.5576,35.6738,35.6738,594463.67831334,0
+HWC.US,D,20190916,000000,35.1925,36.5063,35.1314,36.4482,814637.89467962,0
+HWC.US,D,20190917,000000,36.0733,36.408,34.9907,35.4907,679085.73197457,0
+HWC.US,D,20190918,000000,35.3823,35.7102,35.036,35.4828,567041.72737006,0
+HWC.US,D,20190919,000000,35.4188,36.3026,35.2918,35.5093,522526.90597143,0
+HWC.US,D,20190920,000000,35.6107,35.8933,34.9828,34.9828,2057726.3731331,0
+HWC.US,D,20190923,000000,34.4985,35.2987,34.3341,35.1265,366238.34707529,0
+HWC.US,D,20190924,000000,35.9277,35.9277,34.2269,34.6895,588976.03679106,0
+HWC.US,D,20190925,000000,34.6275,35.4828,34.6275,35.4188,789653.42790813,0
+HWC.US,D,20190926,000000,35.3823,35.5547,34.8174,34.8893,427099.24823884,0
+HWC.US,D,20190927,000000,35.3185,35.9454,34.7456,34.8805,311882.14523142,0
+HWC.US,D,20190930,000000,35.0911,35.1541,34.6895,34.8676,407239.69608287,0
+HWC.US,D,20191001,000000,35.1167,35.4474,33.7348,33.9789,784631.13350994,0
+HWC.US,D,20191002,000000,33.471,34.158,33.1335,33.5507,528571.3383758,0
+HWC.US,D,20191003,000000,33.3598,33.5843,32.7408,33.4072,332240.57388941,0
+HWC.US,D,20191004,000000,33.4239,33.7476,32.9888,33.6974,313268.02618613,0
+HWC.US,D,20191007,000000,33.534,33.8608,33.2428,33.4513,531347.16445225,0
+HWC.US,D,20191008,000000,32.7979,33.0518,32.3864,32.4681,383112.76855315,0
+HWC.US,D,20191009,000000,32.8166,32.9159,32.2772,32.5685,333701.64193404,0
+HWC.US,D,20191010,000000,32.9159,33.7161,32.7889,33.4326,753805.44268522,0
+HWC.US,D,20191011,000000,34.2526,34.8274,33.6974,34.2623,851951.01211418,0
+HWC.US,D,20191014,000000,33.8608,34.5812,33.8608,34.291,509237.0798075,0
+HWC.US,D,20191015,000000,34.3244,35.41,34.098,35.036,820135.69661945,0
+HWC.US,D,20191016,000000,33.3697,35.8372,33.3697,34.3077,1102306.7488321,0
+HWC.US,D,20191017,000000,34.6462,34.909,34.1443,34.8274,663310.66767632,0
+HWC.US,D,20191018,000000,34.6373,35.2987,34.4985,34.9778,415106.90739688,0
+HWC.US,D,20191021,000000,36.3371,36.3371,35.7741,36.2652,833706.96634969,0
+HWC.US,D,20191022,000000,35.9936,36.8931,35.6107,36.4218,486292.82488137,0
+HWC.US,D,20191023,000000,36.4031,36.7464,36.3646,36.6481,326810.84674721,0
+HWC.US,D,20191024,000000,36.6019,36.6019,35.783,35.9454,425656.46894582,0
+HWC.US,D,20191025,000000,35.8933,36.5852,35.8055,36.0654,356683.49040513,0
+HWC.US,D,20191028,000000,36.4031,36.712,36.3125,36.5674,342316.65998021,0
+HWC.US,D,20191029,000000,36.3646,36.9611,36.3646,36.7839,333315.5460669,0
+HWC.US,D,20191030,000000,36.7554,36.7554,35.9277,36.2652,268894.43459154,0
+HWC.US,D,20191031,000000,36.0202,36.0202,35.0271,35.5093,459613.60046146,0
+HWC.US,D,20191101,000000,35.8459,36.3549,35.6915,36.2928,429920.79619428,0
+HWC.US,D,20191104,000000,36.8587,37.6402,36.845,37.2042,649972.07150812,0
+HWC.US,D,20191105,000000,37.5122,37.9954,37.1746,37.468,374392.08216439,0
+HWC.US,D,20191106,000000,37.3036,37.4493,36.6097,37.1845,402799.59361067,0
+HWC.US,D,20191107,000000,37.7396,38.0831,37.2829,37.5674,480721.86793513,0
+HWC.US,D,20191108,000000,37.459,37.9954,37.3498,37.7396,299430.5535159,0
+HWC.US,D,20191111,000000,37.3951,37.7996,37.214,37.7682,328635.65774036,0
+HWC.US,D,20191112,000000,37.8143,38.2701,37.5221,37.9128,357354.07796386,0
+HWC.US,D,20191113,000000,37.3498,37.5851,37.1028,37.4404,484072.77364527,0
+HWC.US,D,20191114,000000,37.1313,37.4039,36.8587,37.3105,504532.80647884,0
+HWC.US,D,20191115,000000,37.5762,37.6402,37.1126,37.2042,622092.90177479,0
+HWC.US,D,20191118,000000,36.8931,37.0929,36.4522,37.0496,349959.32606623,0
+HWC.US,D,20191119,000000,37.2672,37.4857,36.9385,37.4138,398640.93470478,0
+HWC.US,D,20191120,000000,37.0309,37.4001,36.6756,37.1225,514758.25070771,0
+HWC.US,D,20191121,000000,37.459,37.459,36.8115,37.0132,430240.84934732,0
+HWC.US,D,20191122,000000,37.2672,37.468,37.0841,37.2937,297428.95125726,0
+HWC.US,D,20191125,000000,37.3676,37.6589,37.0841,37.4857,540587.04817814,0
+HWC.US,D,20191126,000000,37.4857,37.6963,37.1943,37.3302,402519.1660861,0
+HWC.US,D,20191127,000000,37.4857,37.713,37.3498,37.5762,259266.42291498,0
+HWC.US,D,20191129,000000,37.3764,37.6501,36.9759,36.9759,250987.71468993,0
+HWC.US,D,20191202,000000,37.2042,37.5851,36.7307,36.8686,512600.1780187,0
+HWC.US,D,20191203,000000,36.3026,36.5477,35.9837,36.5379,551444.47037904,0
+HWC.US,D,20191204,000000,36.6579,37.3567,36.5477,37.0536,448357.88989235,0
+HWC.US,D,20191205,000000,37.2996,37.6481,37.0615,37.5094,421324.06689971,0
+HWC.US,D,20191206,000000,38.0241,38.4827,38.0241,38.088,493541.26676619,0
+HWC.US,D,20191209,000000,37.9128,38.4551,37.9128,38.0141,592093.25289741,0
+HWC.US,D,20191210,000000,38.2248,38.3625,37.969,38.3252,452332.64524046,0
+HWC.US,D,20191211,000000,38.335,38.4925,37.9964,38.0427,379826.88951537,0
+HWC.US,D,20191212,000000,38.1972,39.4088,38.0516,39.0603,783710.59967932,0
+HWC.US,D,20191213,000000,39.8753,40.4167,39.022,39.3074,1246681.2021015,0
+HWC.US,D,20191216,000000,39.8566,40.0682,39.4581,39.5998,1148816.060197,0
+HWC.US,D,20191217,000000,39.5811,40.1676,39.5102,40.1499,586063.04507762,0
+HWC.US,D,20191218,000000,40.1322,40.4856,39.9217,40.1962,650177.31194276,0
+HWC.US,D,20191219,000000,40.2248,40.333,39.9491,40.1863,688298.18257307,0
+HWC.US,D,20191220,000000,40.333,40.7099,40.0771,40.3162,2253462.7531924,0
+HWC.US,D,20191223,000000,40.7188,40.7188,39.9935,40.1411,469994.49907895,0
+HWC.US,D,20191224,000000,40.2248,40.3419,39.9217,40.3074,152963.05422989,0
+HWC.US,D,20191226,000000,40.4255,40.7001,40.0692,40.4718,235206.55414115,0
+HWC.US,D,20191227,000000,40.4796,40.517,40.0594,40.1499,423460.80271185,0
+HWC.US,D,20191230,000000,40.4167,40.6184,40.0958,40.2887,333263.72793736,0
+HWC.US,D,20191231,000000,40.1962,40.5672,39.9885,40.2248,441673.35118191,0
+HWC.US,D,20200102,000000,40.4541,40.5524,39.7976,40.2149,630551.44939059,0
+HWC.US,D,20200103,000000,39.5004,40.0318,39.3705,39.8665,513760.49770367,0
+HWC.US,D,20200106,000000,39.3528,39.6923,39.1706,39.4433,538205.44630289,0
+HWC.US,D,20200107,000000,39.4177,39.8517,39.2248,39.4728,402967.24050035,0
+HWC.US,D,20200108,000000,39.1963,39.9806,39.1794,39.7927,407636.96840933,0
+HWC.US,D,20200109,000000,40.1322,40.2149,39.8389,40.022,452166.01439253,0
+HWC.US,D,20200110,000000,40.0122,40.0318,39.5102,39.6746,523912.78692614,0
+HWC.US,D,20200113,000000,39.8025,40.3074,39.5722,40.2326,436906.08326439,0
+HWC.US,D,20200114,000000,40.206,40.4629,39.9217,40.4255,544508.96935496,0
+HWC.US,D,20200115,000000,40.2149,40.5524,39.765,40.0958,914823.67595392,0
+HWC.US,D,20200116,000000,39.5909,40.333,39.2799,40.0682,885809.58757952,0
+HWC.US,D,20200117,000000,40.3793,40.3793,39.5998,39.9314,697574.64380217,0
+HWC.US,D,20200121,000000,39.5348,39.7386,39.0506,39.1155,506147.29682856,0
+HWC.US,D,20200122,000000,39.1155,39.3351,38.6657,38.8941,554274.14666853,0
+HWC.US,D,20200123,000000,38.648,38.959,38.3114,38.9137,548759.07201885,0
+HWC.US,D,20200124,000000,38.8754,38.9137,37.7937,38.088,652975.49093783,0
+HWC.US,D,20200127,000000,37.1697,37.6294,36.9876,37.3066,607710.83072353,0
+HWC.US,D,20200128,000000,37.6294,37.9029,37.4188,37.5388,242355.42393391,0
+HWC.US,D,20200129,000000,37.529,37.8263,36.8696,36.9051,475590.85706908,0
+HWC.US,D,20200130,000000,36.5852,37.84,36.4739,37.4188,324131.54463756,0
+HWC.US,D,20200131,000000,37.0064,37.1609,36.3539,36.4295,590221.70398349,0
+HWC.US,D,20200203,000000,36.7859,37.0615,36.4926,36.9051,515265.25554378,0
+HWC.US,D,20200204,000000,37.5388,37.7386,36.842,36.9188,565562.37057382,0
+HWC.US,D,20200205,000000,37.5919,38.0693,37.5919,37.9423,367650.64511564,0
+HWC.US,D,20200206,000000,38.2731,38.2731,37.4827,37.6107,268924.91584421,0
+HWC.US,D,20200207,000000,37.336,37.5191,36.9975,37.1353,385345.01229032,0
+HWC.US,D,20200210,000000,36.8794,37.0615,36.8223,37.0536,285570.72792706,0
+HWC.US,D,20200211,000000,37.1697,37.6756,36.8696,37.1697,244225.95680607,0
+HWC.US,D,20200212,000000,37.5742,37.6668,37.2721,37.4011,291777.72701234,0
+HWC.US,D,20200213,000000,37.2445,37.5575,37.2445,37.5388,404814.40441213,0
+HWC.US,D,20200214,000000,37.4011,37.4562,36.842,37.0703,294466.17349779,0
+HWC.US,D,20200218,000000,36.8696,37.1353,36.1895,36.3459,412989.4763781,0
+HWC.US,D,20200219,000000,36.4208,36.6619,36.2681,36.5015,350155.42212507,0
+HWC.US,D,20200220,000000,36.4473,37.2268,36.4473,36.7958,265844.27724107,0
+HWC.US,D,20200221,000000,36.6856,36.6856,36.1068,36.4659,370116.57845661,0
+HWC.US,D,20200224,000000,35.1639,35.3095,34.7426,35.0999,531340.05215995,0
+HWC.US,D,20200225,000000,35.1354,35.1354,33.6157,33.6512,857463.03863859,0
+HWC.US,D,20200226,000000,33.9169,34.0282,32.9543,33.101,692819.56838572,0
+HWC.US,D,20200227,000000,32.3313,33.3668,31.9888,32.0459,1088393.0730302,0
+HWC.US,D,20200228,000000,31.0833,31.8038,30.2871,30.7093,1192039.4925242,0
+HWC.US,D,20200302,000000,30.7537,32.1856,30.5154,32.1669,715499.65245538,0
+HWC.US,D,20200303,000000,32.0371,32.6335,30.3058,30.6257,1059552.727796,0
+HWC.US,D,20200304,000000,31.1532,31.6227,29.988,31.543,1070214.0539381,0
+HWC.US,D,20200305,000000,30.4967,30.8856,30.0528,30.4496,1024669.982241,0
+HWC.US,D,20200306,000000,28.8511,29.8639,27.7794,28.3532,991798.99936212,0
+HWC.US,D,20200309,000000,21.3023,26.242,21.3023,21.5886,2725227.1970097,0
+HWC.US,D,20200310,000000,22.7628,22.9744,20.5808,22.8268,2490299.0383096,0
+HWC.US,D,20200311,000000,22.1339,22.2894,19.6005,19.7029,2432772.7861881,0
+HWC.US,D,20200312,000000,17.9363,19.8142,16.8614,18.5199,2933907.949036,0
+HWC.US,D,20200313,000000,20.1468,21.3811,18.6301,21.319,1140009.0102591,0
+HWC.US,D,20200316,000000,18.4825,18.9461,17.6685,18.7237,2576539.6464876,0
+HWC.US,D,20200317,000000,19.0189,20.2846,17.5692,17.8349,2082461.9096744,0
+HWC.US,D,20200318,000000,17.2257,17.6224,14.0466,15.1106,1727946.6523759,0
+HWC.US,D,20200319,000000,15.276,15.9048,14.0466,15.4796,2190877.6291696,0
+HWC.US,D,20200320,000000,15.5525,15.8586,14.0929,14.3252,1743597.7595799,0
+HWC.US,D,20200323,000000,14.5004,15.0634,13.2328,14.2316,1185944.2580321,0
+HWC.US,D,20200324,000000,15.1204,17.2168,15.0447,17.2079,846237.80932214,0
+HWC.US,D,20200325,000000,17.5406,19.2964,16.208,17.6134,1016797.6907181,0
+HWC.US,D,20200326,000000,17.7631,19.9332,17.5869,19.6478,1021880.9476217,0
+HWC.US,D,20200327,000000,18.4176,19.3063,17.9747,18.3822,1000610.1134671,0
+HWC.US,D,20200330,000000,18.2247,18.4096,17.3654,17.8349,1071430.2559196,0
+HWC.US,D,20200331,000000,17.6224,18.3329,17.4283,18.0396,824871.46724254,0
+HWC.US,D,20200401,000000,17.0968,17.0968,16.1814,16.2749,807852.76783537,0
+HWC.US,D,20200402,000000,16.1814,17.2906,16.0427,16.8005,785622.79026346,0
+HWC.US,D,20200403,000000,16.5239,17.7886,15.8439,16.4402,736645.51347402,0
+HWC.US,D,20200406,000000,17.4657,19.2403,17.2257,18.1036,843851.12723812,0
+HWC.US,D,20200407,000000,19.0927,20.0169,18.1882,18.5494,979711.15059512,0
+HWC.US,D,20200408,000000,18.9638,20.1557,18.6036,19.9332,721751.35737791,0
+HWC.US,D,20200409,000000,20.7009,21.6359,20.3593,21.136,1366687.925945,0
+HWC.US,D,20200413,000000,21.0789,21.1173,19.3801,19.8142,785242.79064685,0
+HWC.US,D,20200414,000000,20.6448,20.6448,18.4363,18.7787,882386.54290473,0
+HWC.US,D,20200415,000000,17.6882,18.0308,17.0603,17.1528,684523.58745082,0
+HWC.US,D,20200416,000000,17.1145,17.1145,15.8586,16.1273,1137186.4462619,0
+HWC.US,D,20200417,000000,16.9954,17.6046,16.5889,17.0042,1486306.521838,0
+HWC.US,D,20200420,000000,16.3202,17.2257,15.9532,16.9954,1259337.0182099,0
+HWC.US,D,20200421,000000,16.145,16.5416,15.1648,16.208,1132100.141233,0
+HWC.US,D,20200422,000000,16.708,17.0407,16.3931,16.5978,670502.21122282,0
+HWC.US,D,20200423,000000,16.7464,17.3369,16.644,16.8754,568061.83329273,0
+HWC.US,D,20200424,000000,16.9118,17.4757,16.4315,17.4116,617274.83176948,0
+HWC.US,D,20200427,000000,17.7079,19.1115,17.5544,18.8712,545166.34837086,0
+HWC.US,D,20200428,000000,19.8043,20.2285,19.1203,19.388,689900.48042173,0
+HWC.US,D,20200429,000000,18.6764,20.3033,18.5199,19.9618,1803413.1537769,0
+HWC.US,D,20200430,000000,19.1853,19.7955,18.8525,19.323,702993.19448506,0
+HWC.US,D,20200501,000000,17.9106,18.6863,17.7631,18.2699,825149.86268359,0
+HWC.US,D,20200504,000000,17.8545,18.7237,17.4854,18.6036,772457.93723548,0
+HWC.US,D,20200505,000000,19.4893,19.7767,18.1784,18.2522,835458.62233643,0
+HWC.US,D,20200506,000000,18.3525,18.6213,17.2355,17.3369,828539.37798045,0
+HWC.US,D,20200507,000000,17.5692,18.0849,17.1056,17.3467,1014773.7355409,0
+HWC.US,D,20200508,000000,18.0396,18.8251,17.826,18.7738,1078400.3023634,0
+HWC.US,D,20200511,000000,18.2247,18.2247,17.1016,17.1626,1196078.258503,0
+HWC.US,D,20200512,000000,17.1981,17.5406,16.1371,16.1726,925070.45705967,0
+HWC.US,D,20200513,000000,15.8212,16.024,14.4531,14.6765,1217940.4289593,0
+HWC.US,D,20200514,000000,14.3331,15.4699,13.7504,15.4432,798774.43474862,0
+HWC.US,D,20200515,000000,15.276,15.4796,14.9354,15.2395,529181.97947095,0
+HWC.US,D,20200518,000000,16.2178,17.6224,16.0053,17.4116,770255.15870922,0
+HWC.US,D,20200519,000000,17.2443,17.6882,16.4866,16.4866,910830.6318542,0
+HWC.US,D,20200520,000000,16.9118,17.9029,16.9118,17.4954,684984.87040789,0
+HWC.US,D,20200521,000000,17.4383,18.1233,17.3752,17.8448,820601.04374354,0
+HWC.US,D,20200522,000000,17.9924,18.2384,17.5692,17.826,528653.63775801,0
+HWC.US,D,20200526,000000,18.8989,20.0434,18.5563,19.9244,1003049.6297224,0
+HWC.US,D,20200527,000000,21.0415,21.7826,20.1182,21.7176,1252423.8701044,0
+HWC.US,D,20200528,000000,22.1792,22.1792,20.7658,20.8761,668981.19671462,0
+HWC.US,D,20200529,000000,20.1655,20.9412,19.7128,19.9815,582867.59375609,0
+HWC.US,D,20200601,000000,20.2935,21.0612,20.009,20.5808,657980.51262617,0
+HWC.US,D,20200602,000000,20.9696,21.3564,20.1754,20.4499,478580.05191421,0
+HWC.US,D,20200603,000000,21.3288,22.4293,21.2461,21.9213,626644.76884011,0
+HWC.US,D,20200604,000000,22.0886,23.3415,21.5946,23.2805,606072.97141342,0
+HWC.US,D,20200605,000000,25.5758,26.3985,24.7529,25.2863,1039749.0579366,0
+HWC.US,D,20200608,000000,26.1741,26.6407,25.0521,25.7342,940376.11006681,0
+HWC.US,D,20200609,000000,24.7716,25.5481,24.0807,24.7805,640159.14023203,0
+HWC.US,D,20200610,000000,24.4734,24.7893,22.753,22.7628,467899.4209788,0
+HWC.US,D,20200611,000000,20.9953,21.3594,19.9676,20.0701,702567.47298945,0
+HWC.US,D,20200612,000000,21.5464,21.5464,20.0504,21.005,744465.98686726,0
+HWC.US,D,20200615,000000,19.8456,21.4913,19.6301,21.136,491093.62217683,0
+HWC.US,D,20200616,000000,22.4814,22.9489,21.4352,22.378,648322.01969694,0
+HWC.US,D,20200617,000000,23.0049,23.0049,21.4165,21.5464,609142.43355724,0
+HWC.US,D,20200618,000000,21.127,22.0425,21.0335,21.5375,587510.90457942,0
+HWC.US,D,20200619,000000,21.9017,22.312,20.5277,21.1734,1361701.1930083,0
+HWC.US,D,20200622,000000,20.8535,21.3791,20.6035,21.0237,408365.47034813,0
+HWC.US,D,20200623,000000,21.5848,21.7619,20.4716,20.5739,496990.72852663,0
+HWC.US,D,20200624,000000,20.0778,20.0975,18.9588,19.136,493834.90283357,0
+HWC.US,D,20200625,000000,18.8634,19.9294,18.77,19.8319,546459.76952581,0
+HWC.US,D,20200626,000000,19.3309,19.3309,17.5465,17.7158,1740305.7842916,0
+HWC.US,D,20200629,000000,18.1263,19.3211,18.0603,19.2089,752422.60985578,0
+HWC.US,D,20200630,000000,18.9194,19.9726,18.9194,19.8171,477687.96725275,0
+HWC.US,D,20200701,000000,19.8368,19.8368,18.1725,18.265,633792.62259112,0
+HWC.US,D,20200702,000000,19.078,19.3211,18.0967,18.1911,545155.17191155,0
+HWC.US,D,20200706,000000,18.9194,19.2757,18.1911,18.4244,370199.89388057,0
+HWC.US,D,20200707,000000,18.0131,18.3319,17.5465,17.5928,556957.5129452,0
+HWC.US,D,20200708,000000,17.5554,17.9206,16.9747,17.7276,565927.1295641,0
+HWC.US,D,20200709,000000,17.4333,18.5179,16.5268,16.7139,640757.58882612,0
+HWC.US,D,20200710,000000,16.704,17.7798,16.704,17.7424,490418.97045108,0
+HWC.US,D,20200713,000000,18.1725,18.1911,17.3033,17.7059,623849.63797031,0
+HWC.US,D,20200714,000000,17.7965,17.8448,17.1155,17.2837,416837.22650675,0
+HWC.US,D,20200715,000000,18.0131,18.6292,17.7256,18.5553,762471.26281917,0
+HWC.US,D,20200716,000000,18.2285,18.705,17.8732,18.2837,421170.64459461,0
+HWC.US,D,20200717,000000,18.1911,18.3969,17.519,17.5367,339535.753695,0
+HWC.US,D,20200720,000000,17.2001,17.3959,16.5082,16.8437,917606.61432266,0
+HWC.US,D,20200721,000000,17.2375,18.0701,17.2188,18.0327,804610.57859308,0
+HWC.US,D,20200722,000000,16.826,18.0878,16.826,17.9029,862201.85738695,0
+HWC.US,D,20200723,000000,18.0229,18.8545,17.6341,18.4333,869802.86576098,0
+HWC.US,D,20200724,000000,18.3969,18.6764,17.956,18.0131,587778.12356115,0
+HWC.US,D,20200727,000000,17.8162,17.9029,17.3861,17.6105,567979.53391052,0
+HWC.US,D,20200728,000000,17.4707,17.7522,17.3408,17.3959,421060.912085,0
+HWC.US,D,20200729,000000,17.3861,18.4717,17.2463,18.452,600659.50093931,0
+HWC.US,D,20200730,000000,17.8448,18.1911,17.2375,18.079,528524.60045505,0
+HWC.US,D,20200731,000000,17.8929,18.1263,17.4333,17.8162,519024.61003969,0
+HWC.US,D,20200803,000000,18.0229,18.0967,17.5652,17.7059,405932.05034334,0
+HWC.US,D,20200804,000000,17.7798,17.7798,17.3123,17.3861,509536.81212542,0
+HWC.US,D,20200805,000000,17.6862,18.2935,17.6017,18.2384,414023.80688535,0
+HWC.US,D,20200806,000000,17.956,18.4885,17.956,18.1351,344635.26726661,0
+HWC.US,D,20200807,000000,17.9116,19.1449,17.8162,19.136,377306.08991961,0
+HWC.US,D,20200810,000000,19.4244,20.3319,19.1744,19.7905,579583.74680182,0
+HWC.US,D,20200811,000000,20.5188,20.8731,19.9194,20.0778,576549.84611944,0
+HWC.US,D,20200812,000000,20.6684,20.697,19.6596,20.1262,563343.33537948,0
+HWC.US,D,20200813,000000,19.8368,20.0601,19.6301,19.7236,470956.69062155,0
+HWC.US,D,20200814,000000,19.4441,20.5277,19.1813,20.1537,366807.33045845,0
+HWC.US,D,20200817,000000,19.9381,19.9972,19.4341,19.8082,411215.46747274,0
+HWC.US,D,20200818,000000,19.8556,19.8556,18.8634,18.9097,430259.13809892,0
+HWC.US,D,20200819,000000,18.9668,19.4893,18.77,19.1449,333061.53562798,0
+HWC.US,D,20200820,000000,18.8447,18.9194,18.5553,18.6951,415596.6395231,0
+HWC.US,D,20200821,000000,18.639,18.6951,18.0514,18.2552,357469.90672401,0
+HWC.US,D,20200824,000000,18.5179,19.3752,18.2188,19.2847,541518.75846807,0
+HWC.US,D,20200825,000000,19.6202,19.8082,19.0406,19.2463,280660.19812198,0
+HWC.US,D,20200826,000000,19.3309,19.3309,18.3122,18.3408,347183.49998979,0
+HWC.US,D,20200827,000000,18.3683,19.0691,18.3683,18.8447,414730.97194729,0
+HWC.US,D,20200828,000000,19.0504,19.2187,18.7433,19.0603,415752.09391172,0
+HWC.US,D,20200831,000000,18.9391,19.387,18.705,18.705,608173.12972236,0
+HWC.US,D,20200901,000000,18.452,19.0139,17.9116,18.6114,336129.98173005,0
+HWC.US,D,20200902,000000,18.6666,18.8929,18.452,18.7531,361673.27146715,0
+HWC.US,D,20200903,000000,18.8929,19.6596,18.6203,18.6577,602372.54733934,0
+HWC.US,D,20200904,000000,19.2167,19.8623,19.0563,19.6724,555611.25761897,0
+HWC.US,D,20200908,000000,19.3968,19.3968,18.4126,18.7443,591240.79386442,0
+HWC.US,D,20200909,000000,18.762,18.9047,18.3545,18.7541,486769.34846477,0
+HWC.US,D,20200910,000000,18.9431,19.0937,18.3171,18.4029,608812.21998666,0
+HWC.US,D,20200911,000000,18.4775,18.6577,18.1557,18.5456,478706.04109191,0
+HWC.US,D,20200914,000000,18.6863,19.133,18.4313,18.9618,390570.51503964,0
+HWC.US,D,20200915,000000,19.88,19.88,18.6626,18.7256,563956.00855814,0
+HWC.US,D,20200916,000000,18.6489,19.2167,18.3742,19.0229,639608.44560047,0
+HWC.US,D,20200917,000000,18.6193,19.0937,18.5829,19.0179,424617.05822978,0
+HWC.US,D,20200918,000000,19.1715,19.198,18.6577,18.7994,1781088.6843218,0
+HWC.US,D,20200921,000000,18.2984,18.6193,17.5642,17.7021,672485.52472985,0
+HWC.US,D,20200922,000000,17.7946,18.0613,16.8772,17.0475,628227.76189541,0
+HWC.US,D,20200923,000000,17.1902,17.641,16.9048,16.9245,671581.24756733,0
+HWC.US,D,20200924,000000,17.0004,17.3123,16.6016,16.839,460401.03282209,0
+HWC.US,D,20200925,000000,16.5829,17.3881,16.5072,17.2837,500281.68777318,0
+HWC.US,D,20200928,000000,17.6627,18.2984,17.6627,18.1371,442965.7562951,0
+HWC.US,D,20200929,000000,18.014,18.0898,17.454,17.7778,370997.48665876,0
+HWC.US,D,20200930,000000,17.9658,18.3368,17.6824,17.8241,455592.10719259,0
+HWC.US,D,20201001,000000,17.8044,18.203,17.7395,18.0898,474223.26486598,0
+HWC.US,D,20201002,000000,17.643,18.7718,17.6154,18.6016,422251.71302262,0
+HWC.US,D,20201005,000000,18.8388,20.0504,18.8241,19.9863,582911.28355158,0
+HWC.US,D,20201006,000000,20.1754,21.132,19.9667,20.0701,596756.88455585,0
+HWC.US,D,20201007,000000,20.4125,21.1694,20.3456,20.8554,451787.03081768,0
+HWC.US,D,20201008,000000,21.635,21.7954,20.9706,21.2638,406822.10292129,0
+HWC.US,D,20201009,000000,21.5669,21.7284,20.8004,20.8751,360735.46492668,0
+HWC.US,D,20201012,000000,20.7619,21.1881,19.9963,21.1399,302308.99980967,0
+HWC.US,D,20201013,000000,20.5444,20.9696,20.2975,20.3653,303282.36781158,0
+HWC.US,D,20201014,000000,20.3732,20.7235,20.005,20.1173,383027.42104568,0
+HWC.US,D,20201015,000000,19.824,20.7816,19.7767,20.7521,225394.63890681,0
+HWC.US,D,20201016,000000,20.5533,20.8554,20.2975,20.4873,281440.51819033,0
+HWC.US,D,20201019,000000,20.7235,20.9706,20.4332,20.4873,314142.83813774,0
+HWC.US,D,20201020,000000,20.4027,21.5483,20.4027,21.2078,446285.16471082,0
+HWC.US,D,20201021,000000,21.7954,22.8799,21.6153,21.8888,624373.91551622,0
+HWC.US,D,20201022,000000,22.0502,23.0463,21.8987,22.9695,466723.86066751,0
+HWC.US,D,20201023,000000,23.2549,23.5099,22.2116,22.6487,377262.40012411,0
+HWC.US,D,20201026,000000,22.1645,22.2639,21.6438,22.0789,352847.93277755,0
+HWC.US,D,20201027,000000,21.9744,22.0985,21.3584,21.3781,435957.10026461,0
+HWC.US,D,20201028,000000,20.7422,21.2638,20.507,20.82,457545.95548871,0
+HWC.US,D,20201029,000000,20.696,21.4065,20.2118,21.2826,559819.70257087,0
+HWC.US,D,20201030,000000,21.2363,21.6891,21.0552,21.6704,417727.27908471,0
+HWC.US,D,20201102,000000,22.0886,22.3642,21.6536,22.1832,300511.62194392,0
+HWC.US,D,20201103,000000,22.875,23.0837,22.4951,22.9036,417333.05488351,0
+HWC.US,D,20201104,000000,21.9931,21.9931,20.82,20.8948,463509.10455263,0
+HWC.US,D,20201105,000000,20.9322,22.0415,20.9322,21.8791,359838.30005644,0
+HWC.US,D,20201106,000000,22.2688,22.44,21.1881,21.2541,328114.42831971,0
+HWC.US,D,20201109,000000,23.69,26.2961,23.0079,25.5384,803675.82017788,0
+HWC.US,D,20201110,000000,25.7932,26.6662,25.3483,26.3051,493031.21380485,0
+HWC.US,D,20201111,000000,26.4281,26.5147,24.9724,25.5758,438549.02278328,0
+HWC.US,D,20201112,000000,25.0648,25.5384,24.562,25.0826,477231.76450447,0
+HWC.US,D,20201113,000000,25.4813,26.3532,25.4813,26.125,374261.01277791,0
+HWC.US,D,20201116,000000,27.3463,27.8975,26.7046,27.361,505347.67196686,0
+HWC.US,D,20201117,000000,26.6268,27.6977,26.0491,27.491,430754.96647568,0
+HWC.US,D,20201118,000000,27.6702,27.859,26.74,26.7696,415592.57535608,0
+HWC.US,D,20201119,000000,26.6367,26.9123,25.4439,26.7893,308142.09552886,0
+HWC.US,D,20201120,000000,26.3051,26.5147,25.9448,26.3434,309916.10443423,0
+HWC.US,D,20201123,000000,26.7597,27.4143,26.6091,27.2814,439995.86624333,0
+HWC.US,D,20201124,000000,27.8503,29.3187,27.7646,29.11,534531.43931446,0
+HWC.US,D,20201125,000000,28.7419,28.8541,27.859,28.7596,430763.09480972,0
+HWC.US,D,20201127,000000,28.552,28.552,27.7587,28.0973,122005.27797693,0
+HWC.US,D,20201130,000000,28.0008,28.171,26.5324,26.618,600815.97136968,0
+HWC.US,D,20201201,000000,27.2351,27.8306,26.8837,27.1672,440844.2611093,0
+HWC.US,D,20201202,000000,26.9024,28.059,26.7991,27.9073,329821.37846921,0
+HWC.US,D,20201203,000000,28.3561,28.3758,27.4143,28.05,349318.20371841,0
+HWC.US,D,20201204,000000,28.548,28.9122,27.9457,28.9024,341476.39344829,0
+HWC.US,D,20201207,000000,28.6149,28.7488,28.0225,28.5186,241548.68677992,0
+HWC.US,D,20201208,000000,28.1278,29.2843,28.1278,29.1887,488721.16467738,0
+HWC.US,D,20201209,000000,29.5519,29.6464,28.8434,29.1022,403880.66203868,0
+HWC.US,D,20201210,000000,29.0352,29.5135,28.6907,29.4752,270915.34164353,0
+HWC.US,D,20201211,000000,28.8827,29.4654,28.74,29.1603,321676.7877559,0
+HWC.US,D,20201214,000000,30.1553,30.3078,29.2164,29.4082,503108.31593741,0
+HWC.US,D,20201215,000000,29.858,31.0155,29.5332,30.919,566479.85627918,0
+HWC.US,D,20201216,000000,30.9289,31.3983,30.7389,31.1159,714923.55677993,0
+HWC.US,D,20201217,000000,31.0814,31.4642,30.6995,31.3983,613598.79269753,0
+HWC.US,D,20201218,000000,31.4642,31.9819,30.5568,31.0726,2132128.0627742,0
+HWC.US,D,20201221,000000,31.1877,31.9041,30.4987,30.8138,386126.34840042,0
+HWC.US,D,20201222,000000,30.9003,31.225,30.5853,31.1877,459764.99068305,0
+HWC.US,D,20201223,000000,31.5322,32.5272,31.1207,32.478,631626.42156807,0
+HWC.US,D,20201224,000000,32.5075,32.7654,32.1198,32.726,224837.84802472,0
+HWC.US,D,20201228,000000,32.9278,33.3678,32.4494,33.0617,659505.59130141,0
+HWC.US,D,20201229,000000,33.0518,33.0518,31.9328,32.0381,468236.74684168,0
+HWC.US,D,20201230,000000,32.0568,32.8412,31.9819,32.2014,294693.76685106,0
+HWC.US,D,20201231,000000,32.1827,32.8323,31.8471,32.5361,350351.51818391,0
+HWC.US,D,20210104,000000,32.8146,32.977,31.101,31.9918,517812.4722252,0
+HWC.US,D,20210105,000000,32.1729,33.0804,31.5932,32.6699,519269.47610281,0
+HWC.US,D,20210106,000000,33.473,36.6678,32.6846,35.8646,903668.55351862,0
+HWC.US,D,20210107,000000,36.1028,37.4984,35.5674,37.1452,665488.04515868,0
+HWC.US,D,20210108,000000,36.84,37.3754,35.5477,36.3903,463744.82623994,0
+HWC.US,D,20210111,000000,35.7495,37.4897,35.6442,37.3263,361742.36230653,0
+HWC.US,D,20210112,000000,37.4897,38.3606,37.2799,38.2504,526827.81072311,0
+HWC.US,D,20210113,000000,37.9009,38.2455,36.9827,38.0064,437486.24310687,0
+HWC.US,D,20210114,000000,38.3606,39.6027,37.7859,39.4019,661402.5412592,0
+HWC.US,D,20210115,000000,38.648,39.1913,37.8823,38.0348,495658.69778496,0
+HWC.US,D,20210119,000000,38.6963,38.6963,37.5851,38.3114,359143.32749557,0
+HWC.US,D,20210120,000000,37.6815,38.4847,37.0881,37.7475,461205.73789256,0
+HWC.US,D,20210121,000000,38.7218,38.7218,35.7968,35.9158,885499.69484405,0
+HWC.US,D,20210122,000000,35.6718,36.5625,35.2987,36.5044,680274.50082868,0
+HWC.US,D,20210125,000000,35.902,35.9208,34.4297,35.5477,439592.49766634,0
+HWC.US,D,20210126,000000,36.0831,36.0831,34.7456,34.8401,407204.13462142,0
+HWC.US,D,20210127,000000,33.9523,34.034,32.8293,32.9278,591329.18949716,0
+HWC.US,D,20210128,000000,33.6924,34.3234,33.0941,33.9229,416883.96442752,0
+HWC.US,D,20210129,000000,33.8745,33.8745,32.6217,32.6502,443604.84655941,0
+HWC.US,D,20210201,000000,32.8146,33.3972,32.2191,33.2151,484810.41995987,0
+HWC.US,D,20210202,000000,33.9602,34.5635,33.5567,34.0753,320271.60200784,0
+HWC.US,D,20210203,000000,33.9129,34.3431,33.3775,34.1807,320825.34476466,0
+HWC.US,D,20210204,000000,34.5635,35.5093,34.3234,35.4346,402979.43300142,0
+HWC.US,D,20210205,000000,35.9986,35.9986,35.2042,35.6718,209121.71414828,0
+HWC.US,D,20210208,000000,35.9405,36.2564,35.3853,36.1885,308830.97183919,0
+HWC.US,D,20210209,000000,35.8065,36.8006,35.288,36.7249,227551.69555406,0
+HWC.US,D,20210210,000000,36.5999,37.1933,36.3322,36.5044,254833.43273507,0
+HWC.US,D,20210211,000000,36.2564,36.7908,35.4149,35.6531,637403.63499071,0
+HWC.US,D,20210212,000000,35.3569,36.2564,34.9651,35.5193,266101.33580525,0
+HWC.US,D,20210216,000000,36.1216,36.5822,35.3853,36.342,350422.6411068,0
+HWC.US,D,20210217,000000,36.0733,36.4375,35.6255,35.902,313436.68911757,0
+HWC.US,D,20210218,000000,35.4897,35.8165,34.8027,34.8588,376931.17051177,0
+HWC.US,D,20210219,000000,35.1088,36.1609,34.8588,36.1117,393822.86469948,0
+HWC.US,D,20210222,000000,35.7869,37.3557,35.6255,37.0605,449301.79268334,0
+HWC.US,D,20210223,000000,37.0506,37.9009,37.0506,37.7956,396850.66913132,0
+HWC.US,D,20210224,000000,38.1874,39.4304,37.834,38.6618,730178.40769929,0
+HWC.US,D,20210225,000000,38.8104,39.02,36.5822,36.6186,471157.86688918,0
+HWC.US,D,20210226,000000,36.093,36.9443,35.1945,36.1028,903225.55931315,0
+HWC.US,D,20210301,000000,36.9443,38.8862,36.6481,38.5506,699091.59414336,0
+HWC.US,D,20210302,000000,38.2455,38.6766,37.4562,37.8153,455251.73320444,0
+HWC.US,D,20210303,000000,38.2159,39.6893,38.1491,38.5043,390338.85751936,0
+HWC.US,D,20210304,000000,38.4463,39.2977,37.3263,37.6529,461661.94064085,0
+HWC.US,D,20210305,000000,39.0013,39.7513,38.028,39.7316,768568.52939484,0
+HWC.US,D,20210308,000000,39.9531,41.6873,39.9441,40.6755,488901.00406812,0
+HWC.US,D,20210309,000000,40.5701,40.6479,38.7986,40.0112,455945.68972355,0
+HWC.US,D,20210310,000000,40.1362,41.8901,40.1362,41.7837,443196.39777363,0
+HWC.US,D,20210311,000000,42.0338,42.9008,41.3064,42.7276,421407.38232368,0
+HWC.US,D,20210312,000000,43.3339,43.9313,42.7571,43.4392,515346.53888424,0
+HWC.US,D,20210315,000000,43.7679,43.7718,42.1105,42.9106,336920.46221595,0
+HWC.US,D,20210316,000000,42.699,42.699,41.3634,42.333,317082.24693685,0
+HWC.US,D,20210317,000000,43.1124,43.6124,42.3998,43.5268,621765.73632947,0
+HWC.US,D,20210318,000000,43.8151,45.6162,43.0356,43.199,544513.03352198,0
+HWC.US,D,20210319,000000,42.7749,43.5563,41.5712,42.8722,1678804.776822,0
+HWC.US,D,20210322,000000,42.3801,42.4667,40.6952,41.2148,329583.62469839,0
+HWC.US,D,20210323,000000,40.6184,41.0564,38.6156,38.9521,473392.14270986,0
+HWC.US,D,20210324,000000,39.7612,40.9372,38.7297,38.7691,427771.86788108,0
+HWC.US,D,20210325,000000,38.5378,39.6893,37.5565,39.5387,626951.61345032,0
+HWC.US,D,20210326,000000,40.522,42.2896,39.6066,40.8586,385683.35419495,0
+HWC.US,D,20210329,000000,39.9531,40.5604,38.7297,39.5387,552522.49068178,0
+HWC.US,D,20210330,000000,39.9728,40.9275,39.9728,40.4925,272335.76801793,0
+HWC.US,D,20210331,000000,40.2435,41.1854,40.1085,40.4551,491276.50969284,0
+HWC.US,D,20210401,000000,40.1745,40.5898,39.7996,40.5604,291577.56678647,0
+HWC.US,D,20210405,000000,41.0514,41.5043,40.1558,40.4925,305785.89469751,0
+HWC.US,D,20210406,000000,40.3389,40.8586,39.9344,40.0013,217234.80756717,0
+HWC.US,D,20210407,000000,41.2148,41.2148,39.5486,39.7612,410490.0136592,0
+HWC.US,D,20210408,000000,39.5879,40.0013,38.8655,39.9157,257125.62293582,0
+HWC.US,D,20210409,000000,40.0407,40.6755,39.2897,40.5801,356878.57042222,0
+HWC.US,D,20210412,000000,40.9176,41.3408,40.523,41.012,275590.14976128,0
+HWC.US,D,20210413,000000,40.5121,40.8389,39.8094,40.6282,433728.92069446,0
+HWC.US,D,20210414,000000,40.3015,42.14,40.3015,41.4756,371211.8714692,0
+HWC.US,D,20210415,000000,41.4472,41.7404,40.272,41.3979,346122.75239689,0
+HWC.US,D,20210416,000000,42.0051,42.2552,41.1764,41.8024,266259.83831913,0
+HWC.US,D,20210419,000000,41.6293,42.0051,40.7729,41.6676,501227.6226477,0
+HWC.US,D,20210420,000000,41.6489,41.6489,38.7592,39.2897,527072.67678621,0
+HWC.US,D,20210421,000000,41.2838,42.9293,39.9304,42.8329,1015651.5956178,0
+HWC.US,D,20210422,000000,43.1124,43.4874,41.827,41.8408,523839.63191973,0
+HWC.US,D,20210423,000000,41.832,43.9116,41.4943,43.5268,527111.28637293,0
+HWC.US,D,20210426,000000,44.3161,45.0198,43.7865,43.8732,365938.61475737,0
+HWC.US,D,20210427,000000,43.9313,44.7964,43.8732,44.5376,269537.58902286,0
+HWC.US,D,20210428,000000,44.884,45.6447,44.6055,45.2689,600472.54925627,0
+HWC.US,D,20210429,000000,45.7796,46.4823,45.4519,46.0297,484065.66135298,0
+HWC.US,D,20210430,000000,45.501,46.0493,42.5543,44.5286,768248.47624182,0
+HWC.US,D,20210503,000000,45.2589,46.3189,44.4705,45.6743,585790.74588709,0
+HWC.US,D,20210504,000000,45.4716,46.5798,44.7196,46.252,517547.28532698,0
+HWC.US,D,20210505,000000,46.3968,46.6093,45.6162,46.2806,473657.32960808,0
+HWC.US,D,20210506,000000,46.6467,47.5227,46.0788,47.5227,499365.21810958,0
+HWC.US,D,20210507,000000,46.4735,47.8416,45.9342,47.7638,297227.77498965,0
+HWC.US,D,20210510,000000,47.9656,48.4183,47.2146,47.2343,492355.54603734,0
+HWC.US,D,20210511,000000,46.4065,48.0246,46.2333,47.4468,733407.38839875,0
+HWC.US,D,20210512,000000,47.7835,48.2598,45.4617,45.6546,537005.50098947,0
+HWC.US,D,20210513,000000,45.0375,47.937,45.0375,47.6388,451602.11121814,0
+HWC.US,D,20210514,000000,47.5414,48.2972,47.1712,48.1682,363602.73476113,0
+HWC.US,D,20210517,000000,48.0532,48.5541,47.3297,48.4183,459668.46671626,0
+HWC.US,D,20210518,000000,48.3513,48.8129,47.7638,47.8514,483471.27692592,0
+HWC.US,D,20210519,000000,46.8111,47.3583,45.9626,47.2628,299998.52085731,0
+HWC.US,D,20210520,000000,47.2628,47.378,45.7698,47.003,261939.6287741,0
+HWC.US,D,20210521,000000,47.6673,48.2451,47.437,47.8514,308695.83828569,0
+HWC.US,D,20210524,000000,48.0148,48.1004,47.3297,47.754,206821.39561349,0
+HWC.US,D,20210525,000000,47.7638,48.4852,46.2137,46.2806,363839.47249019,0
+HWC.US,D,20210526,000000,46.3091,47.3297,46.2333,47.2628,263743.10289038,0
+HWC.US,D,20210527,000000,48.0532,48.3415,47.5414,47.7441,400145.69254491,0
+HWC.US,D,20210528,000000,48.1004,48.1004,46.753,47.6762,366631.55523472,0
+HWC.US,D,20210601,000000,48.1288,48.5443,47.7244,48.1682,320744.06142422,0
+HWC.US,D,20210602,000000,48.5443,48.7274,47.3209,47.7244,370888.7701909,0
+HWC.US,D,20210603,000000,47.503,48.1585,47.4744,47.7638,401354.78223413,0
+HWC.US,D,20210604,000000,47.6477,47.938,47.0178,47.7343,246854.45682794,0
+HWC.US,D,20210607,000000,47.8986,48.3149,47.2599,47.7056,414952.46905002,0
+HWC.US,D,20210608,000000,47.3081,48.0059,46.7667,47.7923,349400.50310063,0
+HWC.US,D,20210609,000000,47.3081,47.4351,46.5434,46.6023,310661.87908288,0
+HWC.US,D,20210610,000000,47.3858,47.7343,45.6527,45.6724,274383.09215557,0
+HWC.US,D,20210611,000000,46.1083,46.4183,45.633,45.944,249905.63022016,0
+HWC.US,D,20210614,000000,45.7599,46.2432,44.4125,44.8683,255975.46366842,0
+HWC.US,D,20210615,000000,44.9657,46.3495,44.8594,45.9529,330086.56536744,0
+HWC.US,D,20210616,000000,45.7599,47.1821,45.3623,46.9016,416149.36623818,0
+HWC.US,D,20210617,000000,47.1535,47.1535,43.7551,43.9588,482840.31499566,0
+HWC.US,D,20210618,000000,43.0386,43.7167,41.8477,41.8674,981120.40051021,0
+HWC.US,D,20210621,000000,42.4964,44.5681,42.4964,44.4322,457016.59773401,0
+HWC.US,D,20210622,000000,44.2481,44.3653,43.4746,44.1035,300099.10899112,0
+HWC.US,D,20210623,000000,44.4125,44.5306,44.0453,44.1134,283188.11001005,0
+HWC.US,D,20210624,000000,44.1626,44.8594,43.7068,44.82,325738.922695,0
+HWC.US,D,20210625,000000,44.9853,45.6724,44.6656,45.0424,1181840.465381,0
+HWC.US,D,20210628,000000,43.8132,44.8013,42.8664,43.7748,358124.23761465,0
+HWC.US,D,20210629,000000,44.1134,44.4815,42.7768,42.9804,317745.72220328,0
+HWC.US,D,20210630,000000,42.6311,43.2423,42.6311,43.0288,398415.37343503,0
+HWC.US,D,20210701,000000,43.4746,43.7846,42.9992,43.4933,367690.27074411,0
+HWC.US,D,20210702,000000,43.3289,43.3289,42.5061,42.9608,348593.76594663,0
+HWC.US,D,20210706,000000,42.6213,42.6213,40.9856,41.4894,340176.87604282,0
+HWC.US,D,20210707,000000,41.0928,41.9352,41.0337,41.1883,279072.12485791,0
+HWC.US,D,20210708,000000,40.1056,41.1508,39.7366,40.6952,480833.63252825,0
+HWC.US,D,20210709,000000,41.7128,42.8545,41.1794,42.7099,359036.64311122,0
+HWC.US,D,20210712,000000,42.1479,43.0583,41.576,42.9894,285560.5675095,0
+HWC.US,D,20210713,000000,42.8447,43.0868,41.644,42.0022,280101.37515638,0
+HWC.US,D,20210714,000000,42.2926,43.0583,41.1597,41.6637,280104.42328164,0
+HWC.US,D,20210715,000000,41.1597,42.6606,40.9482,42.4283,447047.19602756,0
+HWC.US,D,20210716,000000,42.8939,42.951,40.7148,40.8025,416227.60145336,0
+HWC.US,D,20210719,000000,37.8301,39.9885,37.8301,39.0496,537295.07288983,0
+HWC.US,D,20210720,000000,39.1263,41.4894,39.0978,40.4915,762078.05465973,0
+HWC.US,D,20210721,000000,43.0288,43.571,42.0515,42.2059,829122.58594819,0
+HWC.US,D,20210722,000000,41.9826,42.0022,40.9669,41.1597,385171.2691501,0
+HWC.US,D,20210723,000000,41.7798,42.5258,41.024,41.9826,374466.25321256,0
+HWC.US,D,20210726,000000,42.0899,42.9707,41.9826,42.3517,255672.68322524,0
+HWC.US,D,20210727,000000,41.9924,42.8939,41.2571,42.2827,326968.33321934,0
+HWC.US,D,20210728,000000,42.4667,43.1251,41.5957,42.6705,386148.70131904,0
+HWC.US,D,20210729,000000,43.2128,43.571,42.7512,42.8152,248298.25216272,0
+HWC.US,D,20210730,000000,42.5455,43.3969,41.9826,42.322,363336.53182114,0
+HWC.US,D,20210802,000000,42.447,43.3388,41.1597,41.267,336832.06658321,0
+HWC.US,D,20210803,000000,41.5377,41.8674,40.5307,41.7316,384712.01827655,0
+HWC.US,D,20210804,000000,40.9569,41.7266,40.7631,41.0337,364331.23669993,0
+HWC.US,D,20210805,000000,41.4215,42.2256,41.4215,41.9352,219940.52676247,0
+HWC.US,D,20210806,000000,42.825,44.0356,41.9639,43.5523,356597.12685591,0
+HWC.US,D,20210809,000000,43.2611,43.5907,42.7345,42.9037,228923.35192419,0
+HWC.US,D,20210810,000000,42.6508,44.2481,42.641,44.0641,345296.71044955,0
+HWC.US,D,20210811,000000,44.2384,44.7619,43.7551,44.7226,276928.27675348,0
+HWC.US,D,20210812,000000,44.82,44.9164,44.1626,44.5583,262342.9973511,0
+HWC.US,D,20210813,000000,44.5306,44.7226,43.9391,44.2284,198135.25464442,0
+HWC.US,D,20210816,000000,43.6872,44.5306,43.2423,44.2875,305563.38155302,0
+HWC.US,D,20210817,000000,44.3653,44.5012,43.1645,43.8318,428981.97361206,0
+HWC.US,D,20210818,000000,43.5997,44.3417,43.0533,43.1351,297908.52296594,0
+HWC.US,D,20210819,000000,42.5553,43.1842,42.0515,42.6016,374709.08719216,0
+HWC.US,D,20210820,000000,42.5455,43.5523,42.5357,43.5228,410108.99800083,0
+HWC.US,D,20210823,000000,43.9687,44.2777,43.6675,44.074,359690.97400186,0
+HWC.US,D,20210824,000000,44.0937,44.4815,43.9815,44.0838,242628.73916617,0
+HWC.US,D,20210825,000000,44.2777,45.1005,44.1527,44.4715,193730.71363367,0
+HWC.US,D,20210826,000000,44.5878,44.6359,43.4647,43.6872,247166.38164692,0
+HWC.US,D,20210827,000000,43.9588,45.314,43.9588,45.1793,393038.48046411,0
+HWC.US,D,20210830,000000,45.1793,45.314,43.9195,44.0553,218497.74746945,0
+HWC.US,D,20210831,000000,44.2777,44.7718,43.9096,44.5012,280908.11231036,0
+HWC.US,D,20210901,000000,44.1134,44.4815,43.5907,44.1232,408444.72160507,0
+HWC.US,D,20210902,000000,44.1527,44.4715,43.6488,43.8132,366379.57687932,0
+HWC.US,D,20210903,000000,43.8318,44.4952,43.3653,43.5503,259158.72248889,0
+HWC.US,D,20210907,000000,43.9106,44.7,43.7118,44.0463,376595.8767324,0
+HWC.US,D,20210908,000000,43.7846,43.8417,42.5582,43.014,321894.22069161,0
+HWC.US,D,20210909,000000,43.0435,44.0071,42.8585,43.2285,376069.56710298,0
+HWC.US,D,20210910,000000,43.6478,43.6862,42.0986,42.2059,487801.64688851,0
+HWC.US,D,20210913,000000,42.829,43.0533,42.1577,42.8585,393161.42151656,0
+HWC.US,D,20210914,000000,43.1222,43.2187,41.4462,41.7001,396352.80867105,0
+HWC.US,D,20210915,000000,41.826,42.9373,41.6509,42.4884,314896.74112043,0
+HWC.US,D,20210916,000000,42.8388,43.3358,42.2886,42.7522,316120.05539424,0
+HWC.US,D,20210917,000000,42.9373,43.4727,42.3034,42.4983,1540499.1409591,0
+HWC.US,D,20210920,000000,41.2021,42.2443,40.5791,41.4756,378077.26561214,0
+HWC.US,D,20210921,000000,41.6804,42.7581,41.1154,41.2709,223751.69938792,0
+HWC.US,D,20210922,000000,41.826,42.4983,41.4659,42.0602,224416.19069612,0
+HWC.US,D,20210923,000000,42.449,44.2708,42.449,43.9106,250289.69400379,0
+HWC.US,D,20210924,000000,43.8417,44.5631,43.1803,44.1833,276245.49669368,0
+HWC.US,D,20210927,000000,44.6507,46.8514,44.6507,46.4145,365750.64703258,0
+HWC.US,D,20210928,000000,46.7451,46.94,45.6242,45.7708,260646.20761916,0
+HWC.US,D,20210929,000000,45.3919,46.2875,45.2255,46.1123,187422.11037283,0
+HWC.US,D,20210930,000000,46.4725,46.6093,45.8682,45.8977,371172.24584073,0
+HWC.US,D,20211001,000000,45.9459,47.4174,45.7953,47.0079,322121.81404488,0
+HWC.US,D,20211004,000000,47.0079,47.6702,46.7747,47.4557,790537.38423555,0
+HWC.US,D,20211005,000000,47.8937,48.3129,47.1201,47.6418,428083.79270006,0
+HWC.US,D,20211006,000000,47.0375,47.1929,45.8583,46.9991,548641.2111752,0
+HWC.US,D,20211007,000000,47.4754,47.933,47.0562,47.8071,310391.61197588,0
+HWC.US,D,20211008,000000,47.5926,48.44,47.5532,48.2264,211776.6312558,0
+HWC.US,D,20211011,000000,48.6054,48.7224,47.2323,47.2422,242588.09749596,0
+HWC.US,D,20211012,000000,47.0956,47.4468,46.8425,47.3494,196832.68911368,0
+HWC.US,D,20211013,000000,47.1447,47.1644,45.8101,46.8238,279077.20506669,0
+HWC.US,D,20211014,000000,47.6123,47.6418,46.8711,47.2126,233753.61443056,0
+HWC.US,D,20211015,000000,48.3326,48.3326,47.0759,47.0956,346627.72514944,0
+HWC.US,D,20211018,000000,46.8908,47.4655,46.4725,46.6664,310387.54780885,0
+HWC.US,D,20211019,000000,46.8238,47.1153,45.131,46.4626,357168.14232258,0
+HWC.US,D,20211020,000000,48.7027,50.8847,48.5954,50.1249,1227124.4303887,0
+HWC.US,D,20211021,000000,50.0865,50.5048,49.8237,49.9595,532334.75703874,0
+HWC.US,D,20211022,000000,50.1249,50.7382,50.0275,50.2716,338998.26760625,0
+HWC.US,D,20211025,000000,50.7085,51.0904,49.9595,50.2519,282015.59782403,0
+HWC.US,D,20211026,000000,50.2519,50.2519,49.3159,49.3552,227664.47618894,0
+HWC.US,D,20211027,000000,49.0343,49.306,47.2904,47.4272,409142.7422912,0
+HWC.US,D,20211028,000000,47.7874,49.054,47.7579,48.1475,351222.2659685,0
+HWC.US,D,20211029,000000,48.2166,48.6446,48.0118,48.1969,321381.119605,0
+HWC.US,D,20211101,000000,48.5867,49.8621,48.4783,49.8237,408322.7965944,0
+HWC.US,D,20211102,000000,49.434,49.9891,49.3355,49.7746,298917.45242929,0
+HWC.US,D,20211103,000000,49.5501,51.6249,49.5501,51.3424,303778.19618834,0
+HWC.US,D,20211104,000000,51.2165,51.24,49.619,49.93,362255.46339313,0
+HWC.US,D,20211105,000000,50.6711,51.4398,49.935,50.4664,393404.25549616,0
+HWC.US,D,20211108,000000,50.7282,50.8946,49.7646,50.4173,253946.42828238,0
+HWC.US,D,20211109,000000,49.9792,50.7873,49.687,50.7185,251712.15246171,0
+HWC.US,D,20211110,000000,50.6514,51.6052,50.6514,51.236,273183.14684215,0
+HWC.US,D,20211111,000000,51.489,52.1996,50.9044,51.7322,207133.32043248,0
+HWC.US,D,20211112,000000,51.7322,52.2193,51.0412,51.4496,359076.26873969,0
+HWC.US,D,20211115,000000,51.6938,52.1219,51.5038,51.8001,206559.25684053,0
+HWC.US,D,20211116,000000,51.615,51.7135,50.9969,51.2843,285344.15061554,0
+HWC.US,D,20211117,000000,51.1868,51.1868,50.0176,50.3493,319655.88070391,0
+HWC.US,D,20211118,000000,50.3394,50.6416,49.804,50.4173,300346.00713774,0
+HWC.US,D,20211119,000000,49.7843,50.3247,49.0246,49.745,244623.22913252,0
+HWC.US,D,20211122,000000,50.5334,51.4595,50.0955,50.368,560505.53075594,0
+HWC.US,D,20211123,000000,50.992,51.7901,50.802,51.6544,379070.95444917,0
+HWC.US,D,20211124,000000,51.43,51.7804,50.3365,51.2547,147216.32205993,0
+HWC.US,D,20211126,000000,48.372,49.1703,47.3977,47.9233,380400.95310732,0
+HWC.US,D,20211129,000000,48.4596,49.2194,47.8849,48.0413,446043.34677297,0
+HWC.US,D,20211130,000000,47.7972,47.9823,46.2382,46.5404,438214.74504567,0
+HWC.US,D,20211201,000000,47.7186,48.2736,45.4489,45.4981,539483.62683151,0
+HWC.US,D,20211202,000000,46.1704,48.1279,45.5955,47.6221,444232.7603644,0
+HWC.US,D,20211203,000000,47.563,47.9252,46.5247,47.0629,564114.51107202,0
+HWC.US,D,20211206,000000,47.876,48.9734,47.8376,48.5718,388003.99356486,0
+HWC.US,D,20211207,000000,49.0226,49.7174,47.9843,49.2284,347579.7562745,0
+HWC.US,D,20211208,000000,49.3848,49.561,48.6702,49.1496,483435.71546447,0
+HWC.US,D,20211209,000000,48.6791,49.2677,48.4449,48.4832,647529.50712754,0
+HWC.US,D,20211210,000000,48.9734,49.248,47.6702,48.2096,461404.88207667,0
+HWC.US,D,20211213,000000,48.1211,48.1211,46.6133,46.7599,405619.10948261,0
+HWC.US,D,20211214,000000,46.75,48.1998,46.75,47.563,446198.80116159,0
+HWC.US,D,20211215,000000,47.8957,48.2539,46.9262,47.8957,539539.50912806,0
+HWC.US,D,20211216,000000,48.6791,49.0797,47.318,47.4941,531238.44798439,0
+HWC.US,D,20211217,000000,47.3573,47.3573,45.5945,46.2697,1281494.8568171,0
+HWC.US,D,20211220,000000,45.5454,46.6033,44.135,45.2028,517607.23179056,0
+HWC.US,D,20211221,000000,45.8879,47.0148,44.7432,46.9754,331794.53155868,0
+HWC.US,D,20211222,000000,46.8967,47.3967,46.5197,47.2884,262826.63322678,0
+HWC.US,D,20211223,000000,47.6899,48.2194,47.5729,47.6024,216513.41792065,0
+HWC.US,D,20211227,000000,47.6802,48.2972,47.122,48.2875,172106.29694814,0
+HWC.US,D,20211228,000000,48.1308,48.8071,48.1111,48.5029,180367.73246333,0
+HWC.US,D,20211229,000000,48.6014,49.2578,48.5226,49.0905,182476.01910631,0
+HWC.US,D,20211230,000000,48.7578,49.812,48.7578,48.9832,258211.77157261,0
+HWC.US,D,20211231,000000,48.7087,49.2331,48.4252,48.993,189361.73408436,0
+HWC.US,D,20220103,000000,49.434,50.5895,49.2184,49.806,448761.25846934,0
+HWC.US,D,20220104,000000,50.3444,51.8729,50.0806,51.2853,312427.7596542,0
+HWC.US,D,20220105,000000,51.3238,52.0883,50.864,50.8739,403316.7588643,0
+HWC.US,D,20220106,000000,51.5786,52.8128,51.5294,52.5579,896842.78500415,0
+HWC.US,D,20220107,000000,52.6268,53.4004,52.1081,53.1749,440659.34150978,0
+HWC.US,D,20220110,000000,53.3807,53.6258,52.1859,53.0284,429339.62031005,0
+HWC.US,D,20220111,000000,53.4299,53.4299,52.0736,52.9398,411045.78849954,0
+HWC.US,D,20220112,000000,53.0087,53.4496,51.99,52.7153,369818.87822221,0
+HWC.US,D,20220113,000000,52.7537,53.9397,52.6071,53.1365,354446.16645918,0
+HWC.US,D,20220114,000000,52.3138,53.9683,51.7744,53.8314,416225.56936986,0
+HWC.US,D,20220118,000000,54.3216,54.605,53.2438,53.3708,551302.22453324,0
+HWC.US,D,20220119,000000,58.5921,58.5921,53.3905,54.047,933833.81720217,0
+HWC.US,D,20220120,000000,53.9003,54.5952,51.9802,52.2153,523377.33292091,0
+HWC.US,D,20220121,000000,51.8433,53.548,51.5195,52.4211,660086.76718564,0
+HWC.US,D,20220124,000000,51.5009,53.5963,51.1671,53.3029,603124.41823853,0
+HWC.US,D,20220125,000000,52.6465,53.5283,51.2656,52.6562,505256.22820886,0
+HWC.US,D,20220126,000000,52.8423,53.7438,51.6671,52.6662,481112.02796929,0
+HWC.US,D,20220127,000000,52.9112,53.7528,50.7559,51.3532,482988.65709199,0
+HWC.US,D,20220128,000000,51.5009,52.4505,50.1189,51.745,441686.55972473,0
+HWC.US,D,20220131,000000,51.1771,51.745,50.433,51.6377,552761.26049436,0
+HWC.US,D,20220201,000000,51.4713,52.735,51.1574,52.6859,467456.42677334,0
+HWC.US,D,20220202,000000,52.7832,53.1365,52.049,52.6169,330501.11040374,0
+HWC.US,D,20220203,000000,52.7931,53.8413,52.6169,52.9309,348102.0017369,0
+HWC.US,D,20220204,000000,53.048,53.9909,52.6465,53.5283,349234.88829445,0
+HWC.US,D,20220207,000000,53.3512,54.3314,52.9211,54.0273,348672.00116182,0
+HWC.US,D,20220208,000000,54.4486,55.7122,54.4486,55.5164,544285.44016872,0
+HWC.US,D,20220209,000000,55.5361,55.5942,53.9348,54.3019,414877.2819601,0
+HWC.US,D,20220210,000000,54.0569,55.0656,53.5667,53.8807,489508.59703801,0
+HWC.US,D,20220211,000000,53.7144,54.4436,52.364,52.9496,493922.28242455,0
+HWC.US,D,20220214,000000,53.42,54.7034,52.6465,53.1749,501610.67038958,0
+HWC.US,D,20220215,000000,53.8708,55.2813,53.8019,55.0558,550263.82985898,0
+HWC.US,D,20220216,000000,54.9288,55.6729,54.2822,54.9387,360460.11761089,0
+HWC.US,D,20220217,000000,54.3609,54.7231,52.8128,52.8325,255707.22864493,0
+HWC.US,D,20220218,000000,52.9014,54.1593,52.8423,53.7341,368605.72436595,0
+HWC.US,D,20220222,000000,53.7241,53.8019,52.6859,53.048,528277.70230841,0
+HWC.US,D,20220223,000000,53.4299,54.0273,52.7301,52.862,451130.66784352,0
+HWC.US,D,20220224,000000,50.7656,52.4211,50.4231,52.3039,612624.40865387,0
+HWC.US,D,20220225,000000,52.6662,54.5853,52.362,54.5076,355374.82862385,0
+HWC.US,D,20220228,000000,53.1268,54.7034,53.1268,54.5372,459312.85210179,0
+HWC.US,D,20220301,000000,53.9583,54.3216,51.1771,51.6771,750709.56345575,0
+HWC.US,D,20220302,000000,52.1268,55.6237,51.9802,54.8698,725383.70665437,0
+HWC.US,D,20220303,000000,55.0075,56.0016,54.1415,54.6434,425207.37848981,0
+HWC.US,D,20220304,000000,53.3738,53.3738,51.4152,52.0746,439822.12310311,0
+HWC.US,D,20220307,000000,51.622,52.2617,50.0275,50.303,553981.5266429,0
+HWC.US,D,20220308,000000,50.7065,52.4388,50.3818,50.9427,456542.10623412,0
+HWC.US,D,20220309,000000,52.5175,53.3049,51.4546,52.0352,650637.57885807,0
+HWC.US,D,20220310,000000,51.6416,52.1731,51.0216,51.8581,442847.89545144,0
+HWC.US,D,20220311,000000,52.3305,53.0687,52.1632,52.5077,447653.77295568,0
+HWC.US,D,20220314,000000,53.6592,54.3284,52.6061,53.1475,362062.41545955,0
+HWC.US,D,20220315,000000,53.2557,54.0331,52.1238,53.0391,425982.61834938,0
+HWC.US,D,20220316,000000,53.6887,54.7419,53.3344,54.5647,422821.71244754,0
+HWC.US,D,20220317,000000,53.7872,53.9889,52.9506,53.5411,409345.95064233,0
+HWC.US,D,20220318,000000,53.4427,53.7478,51.9171,53.2458,1167834.3297793,0
+HWC.US,D,20220321,000000,53.6297,54.1316,52.7243,53.3246,326046.78334696,0
+HWC.US,D,20220322,000000,53.7084,54.919,53.3147,53.551,427839.94267871,0
+HWC.US,D,20220323,000000,52.9112,53.1966,51.12,51.1988,335659.55439718,0
+HWC.US,D,20220324,000000,51.5826,52.8029,51.0412,52.1534,222395.28364413,0
+HWC.US,D,20220325,000000,52.3699,53.4427,51.6023,53.1672,457450.44756368,0
+HWC.US,D,20220328,000000,52.7734,53.1672,51.6613,52.7243,355405.30987652,0
+HWC.US,D,20220329,000000,53.5804,54.1021,53.0391,53.9939,436918.27576546,0
+HWC.US,D,20220330,000000,54.2104,54.299,51.7203,52.1927,433880.31091606,0
+HWC.US,D,20220331,000000,52.3108,52.99,51.2971,51.3266,441308.59219164,0
+HWC.US,D,20220401,000000,51.8975,52.3108,50.3719,50.7853,641175.18198769,0
+HWC.US,D,20220404,000000,50.7459,50.8542,49.4959,50.6377,318819.67833901,0
+HWC.US,D,20220405,000000,50.431,51.1594,50.0373,50.1653,327287.37033061,0
+HWC.US,D,20220406,000000,49.9881,50.1456,49.2696,49.3287,438262.49900819,0
+HWC.US,D,20220407,000000,49.5649,49.5649,48.3052,48.5216,550612.33218116,0
+HWC.US,D,20220408,000000,48.6595,49.5649,47.9016,48.0295,352358.20065132,0
+HWC.US,D,20220411,000000,48.1772,49.1565,48.1083,48.2855,338266.71754219,0
+HWC.US,D,20220412,000000,48.4232,49.2007,47.6161,47.9311,359911.45506284,0
+HWC.US,D,20220413,000000,47.7146,48.8562,47.4488,48.4626,301818.25164169,0
+HWC.US,D,20220414,000000,48.5708,49.0137,47.4981,47.6949,442203.72497836,0
+HWC.US,D,20220418,000000,47.6457,48.0295,47.1929,47.7146,693904.70098076,0
+HWC.US,D,20220419,000000,48.2067,50.0471,48.0886,49.8207,625608.40624934,0
+HWC.US,D,20220420,000000,48.9448,51.0511,48.2017,49.8404,555110.34903343,0
+HWC.US,D,20220421,000000,50.6771,50.7362,47.9607,48.3839,409147.82249998,0
+HWC.US,D,20220422,000000,48.3346,48.9892,47.1831,47.3504,401116.01242155,0
+HWC.US,D,20220425,000000,46.8387,48.7922,46.4843,48.6298,736754.22994187,0
+HWC.US,D,20220426,000000,47.7047,48.3839,47.1004,47.2422,566592.63691405,0
+HWC.US,D,20220427,000000,47.3504,47.6949,46.622,46.8485,399980.07773873,0
+HWC.US,D,20220428,000000,47.6063,47.8819,46.4942,47.5964,292102.86037414,0
+HWC.US,D,20220429,000000,47.38,47.8819,45.8643,46.0316,458560.9812026,0
+HWC.US,D,20220502,000000,46.4352,46.7205,45.1655,46.2875,448796.81993078,0
+HWC.US,D,20220503,000000,46.3367,47.188,45.8741,46.8387,497786.2892213,0
+HWC.US,D,20220504,000000,46.819,48.3543,46.3465,48.2067,460033.22570654,0
+HWC.US,D,20220505,000000,47.6555,47.6555,45.5494,46.3268,667011.09175041,0
+HWC.US,D,20220506,000000,46.3958,46.7107,45.4903,46.3859,504434.25042853,0
+HWC.US,D,20220509,000000,45.8643,46.6123,45.5591,46.0611,523577.49314677,0
+HWC.US,D,20220510,000000,46.2579,47.0994,44.4125,45.6083,496356.7184711,0
+HWC.US,D,20220511,000000,45.6576,46.6811,45.2295,45.3623,462294.93465462,0
+HWC.US,D,20220512,000000,45.1359,45.4804,44.1911,45.2147,484574.69827256,0
+HWC.US,D,20220513,000000,45.3722,46.1202,45.3253,45.6576,484305.44720731,0
+HWC.US,D,20220516,000000,45.4607,45.9726,44.5454,45.4017,387455.33101681,0
+HWC.US,D,20220517,000000,46.2776,47.6654,46.0808,47.439,376740.15466171,0
+HWC.US,D,20220518,000000,46.5827,47.4587,45.8052,46.1103,385915.01171524,0
+HWC.US,D,20220519,000000,45.6083,46.5631,45.382,45.8348,501836.23165933,0
+HWC.US,D,20220520,000000,46.2088,46.9371,45.2343,46.317,669105.15380881,0
+HWC.US,D,20220523,000000,47.4193,48.0492,46.8091,47.1535,599264.4756088,0
+HWC.US,D,20220524,000000,46.7402,47.3603,45.9923,47.0749,423228.1291498,0
+HWC.US,D,20220525,000000,46.9174,48.2658,46.9174,47.7146,333252.55147804,0
+HWC.US,D,20220526,000000,48.0886,48.8366,47.503,48.1969,474114.54839812,0
+HWC.US,D,20220527,000000,48.2658,49.0236,48.1279,48.7381,344999.01021514,0
+HWC.US,D,20220531,000000,48.2362,49.2893,47.9803,49.053,465443.64805539,0
+HWC.US,D,20220601,000000,49.053,49.053,47.9607,48.5708,272154.91258543,0
+HWC.US,D,20220602,000000,48.4823,49.6928,48.1722,49.6633,298008.09505799,0
+HWC.US,D,20220603,000000,49.5841,49.7276,48.6046,49.0597,258258.1240933,0
+HWC.US,D,20220606,000000,49.3565,49.6831,48.8717,48.9805,292595.45517128,0
+HWC.US,D,20220607,000000,48.5452,49.5941,48.5254,49.5545,454912.79024384,0
+HWC.US,D,20220608,000000,49.0696,49.1043,48.1098,48.4463,260422.84031807,0
+HWC.US,D,20220609,000000,48.3473,49.4357,46.5513,46.6849,406772.61406878,0
+HWC.US,D,20220610,000000,45.4678,46.1704,44.6168,45.1413,442318.62890252,0
+HWC.US,D,20220613,000000,44.1221,45.4183,43.8747,44.2408,355945.23880797,0
+HWC.US,D,20220614,000000,44.2408,44.8345,43.8351,44.4881,268302.52864885,0
+HWC.US,D,20220615,000000,44.8147,45.7449,44.4288,44.9632,547381.13997965,0
+HWC.US,D,20220616,000000,43.9934,44.4981,42.4993,42.8555,421839.72620469,0
+HWC.US,D,20220617,000000,43.1029,44.0825,42.8799,43.3602,809050.05644391,0
+HWC.US,D,20220621,000000,44.2903,45.0126,43.3107,43.9242,544066.35509765,0
+HWC.US,D,20220622,000000,43.2414,44.2507,43.2315,44.0132,527689.49869129,0
+HWC.US,D,20220623,000000,44.0034,44.0034,42.1628,42.7962,427762.88297097,0
+HWC.US,D,20220624,000000,43.2018,44.4115,42.9347,44.3002,820193.99939935,0
+HWC.US,D,20220627,000000,44.6861,44.7158,44.1517,44.2804,351459.16256065,0
+HWC.US,D,20220628,000000,44.4585,45.1115,43.7856,43.9044,298406.43476626,0
+HWC.US,D,20220629,000000,44.2309,44.2309,43.4789,44.0627,302374.07057319,0
+HWC.US,D,20220630,000000,43.182,44.2408,42.8258,43.8648,330077.78946659,0
+HWC.US,D,20220701,000000,43.6471,44.7455,43.1078,44.6466,313310.83947351,0
+HWC.US,D,20220705,000000,43.6372,44.5772,42.8852,44.5278,264849.29086172,0
+HWC.US,D,20220706,000000,44.2013,44.6366,43.469,44.32,276688.53015826,0
+HWC.US,D,20220707,000000,44.9038,45.161,44.5079,44.6663,263863.95084344,0
+HWC.US,D,20220708,000000,44.973,45.0917,44.0232,44.2903,247095.99024521,0
+HWC.US,D,20220711,000000,43.3898,44.3694,43.2613,44.2606,437961.91011401,0
+HWC.US,D,20220712,000000,44.0034,44.6663,43.6867,43.9341,280205.43606965,0
+HWC.US,D,20220713,000000,43.5086,44.3496,42.3212,42.7467,390261.34717788,0
+HWC.US,D,20220714,000000,41.9352,41.9352,41.1833,41.7869,237991.44847632,0
+HWC.US,D,20220715,000000,42.9149,43.944,42.1999,43.5284,330177.83937614,0
+HWC.US,D,20220718,000000,43.9242,44.6663,41.9847,43.5185,466422.57226247,0
+HWC.US,D,20220719,000000,44.2507,45.5568,44.0726,45.2798,676772.95936451,0
+HWC.US,D,20220720,000000,45.7547,47.427,45.5974,46.8729,858473.7011556,0
+HWC.US,D,20220721,000000,46.4276,47.1302,45.9625,46.9521,421940.78671938,0
+HWC.US,D,20220722,000000,46.764,47.3182,45.8735,46.21,403605.37753823,0
+HWC.US,D,20220725,000000,46.7146,47.3478,46.6453,47.2687,339916.03057217,0
+HWC.US,D,20220726,000000,46.5365,47.2588,46.5167,46.8432,239174.8671034,0
+HWC.US,D,20220727,000000,47.0015,48.1989,46.8284,47.4666,425629.49550576,0
+HWC.US,D,20220728,000000,47.3281,47.5655,46.7146,47.3478,429211.08014655,0
+HWC.US,D,20220729,000000,47.3776,48.4363,47.3776,48.2978,349444.01589763,0
+HWC.US,D,20220801,000000,48.001,48.8717,47.6843,48.466,351084.22805113,0
+HWC.US,D,20220802,000000,48.278,48.278,47.3676,47.5062,388755.54550892,0
+HWC.US,D,20220803,000000,47.5755,48.0405,47.1401,47.8327,332242.50569136,0
+HWC.US,D,20220804,000000,47.7239,47.8624,47.1203,47.3776,291603.04091698,0
+HWC.US,D,20220805,000000,47.3281,48.2285,47.3281,47.714,219386.20772093,0
+HWC.US,D,20220808,000000,47.991,48.2681,47.5557,47.8723,254321.81704592,0
+HWC.US,D,20220809,000000,48.0702,48.466,47.6694,48.4265,249943.87554932,0
+HWC.US,D,20220810,000000,49.1884,49.7227,49.1784,49.6237,248201.59227598,0
+HWC.US,D,20220811,000000,50.1086,50.722,49.9899,50.6627,278160.98185737,0
+HWC.US,D,20220812,000000,50.9101,51.2465,50.5737,51.2465,207748.07884863,0
+HWC.US,D,20220815,000000,50.7122,51.385,50.5341,51.3752,256738.17395228,0
+HWC.US,D,20220816,000000,51.3652,52.0925,51.2119,51.8402,275826.48396791,0
+HWC.US,D,20220817,000000,51.3454,51.4147,50.7023,50.9299,368096.75509492,0
+HWC.US,D,20220818,000000,50.9694,51.7215,50.7122,51.6126,334669.97925434,0
+HWC.US,D,20220819,000000,51.2366,51.3158,50.158,50.7518,380712.13914433,0
+HWC.US,D,20220822,000000,50.0591,50.0591,49.5644,49.7722,286936.06634835,0
+HWC.US,D,20220823,000000,49.8018,50.0987,49.1389,49.1884,327193.52237719,0
+HWC.US,D,20220824,000000,49.0003,49.4258,48.6441,48.8915,244126.83232347,0
+HWC.US,D,20220825,000000,49.0499,50.0097,48.9212,49.9305,398600.86085052,0
+HWC.US,D,20220826,000000,49.9701,50.9314,48.8321,48.941,287284.72512405,0
+HWC.US,D,20220829,000000,48.6342,48.9113,47.9614,48.0108,280247.88148582,0
+HWC.US,D,20220830,000000,48.2285,48.565,47.5557,47.991,238636.21456008,0
+HWC.US,D,20220831,000000,47.991,48.4463,47.5655,47.7239,278762.29191981,0
+HWC.US,D,20220901,000000,47.7833,48.2038,47.3676,47.9416,454004.25621673,0
+HWC.US,D,20220902,000000,48.1008,48.8968,47.0759,47.2848,435728.2799856,0
+HWC.US,D,20220906,000000,47.7525,47.7525,46.0271,46.3594,413511.33542819,0
+HWC.US,D,20220907,000000,46.2002,47.6829,45.9962,47.653,523813.18402104,0
+HWC.US,D,20220908,000000,47.4142,48.8073,47.0062,48.7476,376725.29306247,0
+HWC.US,D,20220909,000000,49.066,50.1506,48.7177,49.8222,408654.29950989,0
+HWC.US,D,20220912,000000,49.8123,50.5984,49.5446,50.2401,372519.47983712,0
+HWC.US,D,20220913,000000,49.2451,49.5536,48.6381,48.9764,408433.20538574,0
+HWC.US,D,20220914,000000,49.1555,49.7924,48.7575,49.6332,606729.51041779,0
+HWC.US,D,20220915,000000,49.5834,50.678,49.5735,50.1406,434758.4807592,0
+HWC.US,D,20220916,000000,49.7128,49.8919,48.857,49.6431,1496642.4048892,0
+HWC.US,D,20220919,000000,49.1157,51.1755,48.1804,51.066,348162.9471419,0
+HWC.US,D,20220920,000000,50.5188,51.0461,50.1904,50.6979,268091.70013367,0
+HWC.US,D,20220921,000000,50.877,51.1655,49.6332,49.663,407000.11347192,0
+HWC.US,D,20220922,000000,49.862,49.8968,47.7873,48.0112,596319.9970634,0
+HWC.US,D,20220923,000000,47.3744,47.663,45.9117,46.5485,727798.64285685,0
+HWC.US,D,20220926,000000,46.1107,47.4639,46.1107,46.7674,487186.93240868,0
+HWC.US,D,20220927,000000,46.9664,47.3843,45.6032,46.1803,441101.87217578,0
+HWC.US,D,20220928,000000,46.4888,47.4142,46.0609,46.9366,533359.42531795,0
+HWC.US,D,20220929,000000,46.3296,46.3943,45.4937,45.9017,513049.92006801,0
+HWC.US,D,20220930,000000,45.9017,46.7873,45.5136,45.5833,497673.82870653,0
+HWC.US,D,20221003,000000,46.2002,46.9863,45.4738,46.8868,417761.36747837,0
+HWC.US,D,20221004,000000,47.454,48.8869,47.454,48.8869,479876.75668558,0
+HWC.US,D,20221005,000000,47.9515,48.4988,47.6132,48.3495,433527.38847699,0
+HWC.US,D,20221006,000000,47.8918,48.5784,47.8421,48.1107,371219.04439779,0
+HWC.US,D,20221007,000000,47.9416,48.0112,46.7674,47.3445,415757.45073492,0
+HWC.US,D,20221010,000000,47.7426,47.8719,46.7674,47.0062,279102.18751644,0
+HWC.US,D,20221011,000000,46.7376,47.0162,45.842,46.2699,522014.28182908,0
+HWC.US,D,20221012,000000,46.1604,46.9067,45.7823,46.449,461718.89925295,0
+HWC.US,D,20221013,000000,45.7923,49.1555,45.4141,49.1257,484768.96666909,0
+HWC.US,D,20221014,000000,49.4441,49.9914,48.5884,48.658,568321.44115942,0
+HWC.US,D,20221017,000000,49.6431,50.3297,49.4292,50.1008,527851.16670669,0
+HWC.US,D,20221018,000000,50.9864,51.5735,49.8919,50.2202,684540.57249321,0
+HWC.US,D,20221019,000000,51.6133,53.1058,50.7277,52.5586,1930709.4640238,0
+HWC.US,D,20221020,000000,52.678,52.678,50.0959,50.4392,796326.76663776,0
+HWC.US,D,20221021,000000,50.8073,51.6332,50.2103,51.5039,566435.10629109,0
+HWC.US,D,20221024,000000,51.882,53.7527,51.673,53.6333,655120.98435492,0
+HWC.US,D,20221025,000000,53.1656,54.3796,52.9467,54.0313,606421.98859056,0
+HWC.US,D,20221026,000000,54.3398,55.0761,53.9268,53.9716,525242.2560417,0
+HWC.US,D,20221027,000000,54.7776,55.494,53.9417,54.0213,607751.56825535,0
+HWC.US,D,20221028,000000,54.4393,55.3126,53.9169,55.1258,500174.20225603,0
+HWC.US,D,20221031,000000,54.5388,55.8721,54.5388,55.5935,485496.56733221,0
+HWC.US,D,20221101,000000,55.9219,56.1507,55.086,55.2054,497973.31074742,0
+HWC.US,D,20221102,000000,54.897,55.3846,53.8422,53.8422,555951.22491312,0
+HWC.US,D,20221103,000000,53.2253,54.5786,52.5984,54.3696,416793.57819856,0
+HWC.US,D,20221104,000000,55.0562,56.0313,54.5636,55.7129,348631.26469579,0
+HWC.US,D,20221107,000000,55.2552,56.1408,55.1557,55.8821,434174.59127678,0
+HWC.US,D,20221108,000000,56.0313,56.2702,55.091,55.5637,395761.49715195,0
+HWC.US,D,20221109,000000,54.9368,55.6632,54.7179,54.9567,362112.9814026,0
+HWC.US,D,20221110,000000,56.6284,56.7179,55.7428,55.9617,564243.25954211,0
+HWC.US,D,20221111,000000,56.2801,56.6383,54.6731,54.7975,464756.93351346,0
+HWC.US,D,20221114,000000,54.4293,55.3796,53.7029,53.7726,482850.47265543,0
+HWC.US,D,20221115,000000,54.3597,55.1258,53.3447,53.7228,466770.89998983,0
+HWC.US,D,20221116,000000,53.7228,53.8373,52.9367,53.086,434103.23817308,0
+HWC.US,D,20221117,000000,52.7278,52.877,52.1208,52.4989,298747.40542064,0
+HWC.US,D,20221118,000000,53.5537,53.5537,51.9317,52.5288,493184.61301295,0
+HWC.US,D,20221121,000000,52.5188,52.9666,52.285,52.8273,305942.0092152,0
+HWC.US,D,20221122,000000,53.1954,54.0213,53.1954,54.0014,337854.93608996,0
+HWC.US,D,20221123,000000,53.7726,54.091,53.3148,53.5039,260187.58519524,0
+HWC.US,D,20221125,000000,53.8024,54.3199,53.3148,53.9119,117928.5909028,0
+HWC.US,D,20221128,000000,53.5338,54.0313,52.9865,53.5736,405089.65924459,0
+HWC.US,D,20221129,000000,53.4741,53.9815,53.4741,53.7029,309835.27574686,0
+HWC.US,D,20221130,000000,53.5835,54.6383,52.3297,54.5686,475306.13815539,0
+HWC.US,D,20221201,000000,54.8174,55.2154,53.8621,54.29,354919.38258133,0
+HWC.US,D,20221202,000000,53.89,54.65,53.77,54.58,294830,0
+HWC.US,D,20221205,000000,54.05,54.06,50.77,51.37,456675,0
+HWC.US,D,20221206,000000,51.39,52.46,50.6,51.55,443753,0
+HWC.US,D,20221207,000000,51.5,52.545,50.61,52.44,469156,0
+HWC.US,D,20221208,000000,52.71,52.87,51.94,52.26,303113,0
+HWC.US,D,20221209,000000,52.07,52.35,51.485,52.2,287357,0
+HWC.US,D,20221212,000000,52.27,52.71,51.86,52.22,330344,0
+HWC.US,D,20221213,000000,52.73,52.97,51.04,51.18,636943,0
+HWC.US,D,20221214,000000,51.24,52.025,49.78,49.8,633127,0
+HWC.US,D,20221215,000000,49.29,49.78,47.75,48.07,690425,0
+HWC.US,D,20221216,000000,47.76,48.4502,47.14,47.16,1279376,0
+HWC.US,D,20221219,000000,47.02,47.88,46.62,47.1,499266,0
+HWC.US,D,20221220,000000,47.15,47.89,46.87,47.47,459861,0
+HWC.US,D,20221221,000000,47.92,48.93,47.63,48.46,395967,0
+HWC.US,D,20221222,000000,48.22,48.25,47.3,48.17,319299,0
+HWC.US,D,20221223,000000,48.23,48.6,47.94,48.47,179055,0
+HWC.US,D,20221227,000000,48.72,48.72,48.03,48.38,221182,0
+HWC.US,D,20221228,000000,48.5,48.59,47.96,48.09,342144,0
+HWC.US,D,20221229,000000,48.29,48.985,47.3692,48.83,433534,0
+HWC.US,D,20221230,000000,48.58,48.885,48.22,48.39,326019,0
+HWC.US,D,20230103,000000,48.78,48.99,47.64,47.94,427322,0
+HWC.US,D,20230104,000000,48.23,48.78,47.57,47.7,381652,0
+HWC.US,D,20230105,000000,47.36,47.6,46.82,47.56,344782,0
+HWC.US,D,20230106,000000,48.07,49.61,47.9915,49.43,470535,0
+HWC.US,D,20230109,000000,49.54,50.03,49.29,49.55,375370,0
+HWC.US,D,20230110,000000,49.74,50.43,49.174,50.07,419194,0
+HWC.US,D,20230111,000000,50.4,50.62,49.77,50.06,369907,0
+HWC.US,D,20230112,000000,50.46,51.355,50.325,51.23,402330,0
+HWC.US,D,20230113,000000,50.94,51.15,49.69,50.97,715592,0
+HWC.US,D,20230117,000000,51,51.17,50,50.39,722646,0
+HWC.US,D,20230118,000000,49.33,50.09,46.35,47.52,1658626,0
+HWC.US,D,20230119,000000,47.36,48.05,46.86,47.08,696969,0
+HWC.US,D,20230120,000000,47.66,48.325,47.08,48.18,543554,0
+HWC.US,D,20230123,000000,48.18,49.47,48.13,49.38,414321,0
+HWC.US,D,20230124,000000,49.04,49.36,48.83,49.07,285037,0
+HWC.US,D,20230125,000000,48.72,48.98,48.26,48.87,343209,0
+HWC.US,D,20230126,000000,49.56,50.07,49.03,50.01,473482,0
+HWC.US,D,20230127,000000,50.03,50.47,49.81,50.18,264542,0
+HWC.US,D,20230130,000000,50.09,50.575,49.83,49.89,357076,0
+HWC.US,D,20230131,000000,50.05,51.48,49.85,51.48,571802,0
+HWC.US,D,20230201,000000,51.39,53.06,50.92,52.6,688037,0
+HWC.US,D,20230202,000000,52.71,54.11,52.35,53.63,687824,0
+HWC.US,D,20230203,000000,53.41,54.375,53.33,53.84,626537,0
+HWC.US,D,20230206,000000,53.4,53.89,52.65,53.52,489254,0
+HWC.US,D,20230207,000000,53.4,54.27,52.965,54.02,367144,0
+HWC.US,D,20230208,000000,53.43,53.88,53.12,53.41,260703,0
+HWC.US,D,20230209,000000,53.68,53.81,52.65,52.76,320051,0
+HWC.US,D,20230210,000000,52.47,53.13,52.005,52.75,343247,0
+HWC.US,D,20230213,000000,52.64,52.98,52.45,52.78,382696,0
+HWC.US,D,20230214,000000,52.59,53.03,51.76,52.13,346876,0
+HWC.US,D,20230215,000000,51.67,52.3,51.13,52.02,543911,0
+HWC.US,D,20230216,000000,51.28,51.79,50.97,50.98,468317,0
+HWC.US,D,20230217,000000,51.06,51.165,50.18,50.85,588589,0
+HWC.US,D,20230221,000000,50.35,50.51,49.31,49.41,511990,0
+HWC.US,D,20230222,000000,49.55,49.816,48.68,49.14,577372,0
+HWC.US,D,20230223,000000,49.34,49.77,48.61,48.95,510587,0
+HWC.US,D,20230224,000000,48.44,48.87,48.01,48.83,389160,0
+HWC.US,D,20230227,000000,49.42,49.59,48.9325,49.15,392832,0
+HWC.US,D,20230228,000000,49.38,49.71,49.12,49.12,558335,0
+HWC.US,D,20230301,000000,48.74,49.25,48.58,48.89,397526,0
+HWC.US,D,20230302,000000,48.42,48.6,47.6,48.07,498392,0
+HWC.US,D,20230303,000000,47.94,48.92,47.44,48.92,390978,0
+HWC.US,D,20230306,000000,48.83,49.795,48.83,49.21,490537,0
+HWC.US,D,20230307,000000,48.87,48.87,46.79,46.87,1074583,0
+HWC.US,D,20230308,000000,46.94,46.99,46.05,46.72,758400,0
+HWC.US,D,20230309,000000,46.19,46.19,43.19,43.24,678597,0
+HWC.US,D,20230310,000000,42.16,43.58,40.67,42.48,1174407,0
+HWC.US,D,20230313,000000,40.36,41.1,37,39.74,1740425,0
+HWC.US,D,20230314,000000,41.09,41.61,38.3125,38.82,1650447,0
+HWC.US,D,20230315,000000,37.25,38.59,36.61,37.22,1330363,0
+HWC.US,D,20230316,000000,36.71,39.53,35.51,38.54,1080957,0
+HWC.US,D,20230317,000000,37.7,37.76,35.59,35.82,1454065,0
+HWC.US,D,20230320,000000,37.46,38.66,36.76,36.96,793039,0
+HWC.US,D,20230321,000000,38.72,39.23,37.98,38.32,725300,0
+HWC.US,D,20230322,000000,38.21,38.21,35.84,35.86,653764,0
+HWC.US,D,20230323,000000,36.18,36.18,34.9,35.22,914796,0
+HWC.US,D,20230324,000000,34.63,36.055,34.42,36.01,594176,0
+HWC.US,D,20230327,000000,37.12,37.53,35.96,36.01,613696,0
+HWC.US,D,20230328,000000,35.93,36.39,35.32,35.85,526538,0
+HWC.US,D,20230329,000000,36.59,36.67,35.665,35.99,766728,0
+HWC.US,D,20230330,000000,36.56,36.58,35.21,35.61,633945,0
+HWC.US,D,20230331,000000,36.04,36.51,35.78,36.4,797330,0
+HWC.US,D,20230403,000000,36.7,37.15,36.2,36.89,924862,0
+HWC.US,D,20230404,000000,37.13,37.31,35.4,36.22,733154,0
+HWC.US,D,20230405,000000,35.53,36.1,35.28,35.97,556209,0
+HWC.US,D,20230406,000000,36.12,36.8165,36.01,36.71,580752,0
+HWC.US,D,20230410,000000,36.5,37.29,36.25,36.57,611990,0
+HWC.US,D,20230411,000000,36.89,36.89,36.07,36.11,503918,0
+HWC.US,D,20230412,000000,36.46,36.73,35.815,36.08,452466,0
+HWC.US,D,20230413,000000,36.26,37.38,35.75,37.18,649462,0
+HWC.US,D,20230414,000000,37.87,37.92,35.93,36.45,493972,0
+HWC.US,D,20230417,000000,36.18,37.66,35.755,37.58,559142,0
+HWC.US,D,20230418,000000,37.52,37.52,36.44,36.71,775680,0
+HWC.US,D,20230419,000000,36.67,38.46,36.5456,37.97,1045829,0
+HWC.US,D,20230420,000000,37.37,37.815,36.98,37.22,475509,0
+HWC.US,D,20230421,000000,37.1,37.13,36.25,36.78,654249,0
+HWC.US,D,20230424,000000,36.65,37.14,36.21,36.5,404041,0
+HWC.US,D,20230425,000000,35.71,36.62,35.19,35.28,732392,0
+HWC.US,D,20230426,000000,35.67,36.52,35.55,35.76,500897,0
+HWC.US,D,20230427,000000,36.07,36.52,35.81,36.39,629586,0
+HWC.US,D,20230428,000000,36.44,37.0254,36.34,36.52,577286,0
+HWC.US,D,20230501,000000,36.39,36.73,36.07,36.14,549317,0
+HWC.US,D,20230502,000000,35.81,35.915,33.67,34.72,995067,0
+HWC.US,D,20230503,000000,34.81,35.77,33.83,33.95,582583,0
+HWC.US,D,20230504,000000,32.96,33.59,31.02,32.55,999132,0
+HWC.US,D,20230505,000000,34.27,35.31,33.62,35.04,959922,0
+HWC.US,D,20230508,000000,35.57,35.84,33.61,33.68,396945,0
+HWC.US,D,20230509,000000,33.38,33.57,32.745,33.23,402695,0
+HWC.US,D,20230510,000000,34.01,34.18,32.54,32.88,510750,0
+HWC.US,D,20230511,000000,32.42,32.82,31.95,32.31,439899,0
+HWC.US,D,20230512,000000,32.59,32.59,31.75,32.5,334733,0
+HWC.US,D,20230515,000000,32.64,33.74,32.49,33.56,426568,0
+HWC.US,D,20230516,000000,33.85,35.47,33.02,33.03,443227,0
+HWC.US,D,20230517,000000,33.83,35.95,33.51,35.78,759338,0
+HWC.US,D,20230518,000000,35.75,36.34,35.19,36.04,684777,0
+HWC.US,D,20230519,000000,36.55,36.61,35.1,35.47,567105,0
+HWC.US,D,20230522,000000,35.95,37.01,35.31,36.95,429863,0
+HWC.US,D,20230523,000000,37,38.68,36.05,37.74,745650,0
+HWC.US,D,20230524,000000,37.63,37.63,36.655,37.12,715010,0
+HWC.US,D,20230525,000000,36.73,37.65,36.47,37.06,456260,0
+HWC.US,D,20230526,000000,37.04,37.93,36.34,37.89,342704,0
+HWC.US,D,20230530,000000,37.95,38.22,37.13,37.87,429279,0
+HWC.US,D,20230531,000000,37.37,37.63,36.06,36.53,703365,0
+HWC.US,D,20230601,000000,36.91,38.445,36.36,38.25,755622,0
+HWC.US,D,20230602,000000,38.79,40.74,38.35,40.54,698946,0
+HWC.US,D,20230605,000000,40.19,40.315,38.665,38.93,942991,0
+HWC.US,D,20230606,000000,38.78,42.34,38.78,41.33,746793,0
+HWC.US,D,20230607,000000,41.92,43.73,41.38,43.4,803863,0
+HWC.US,D,20230608,000000,43.22,43.27,42.01,42.76,615926,0
+HWC.US,D,20230609,000000,42.72,43.0326,41.16,41.51,673995,0
+HWC.US,D,20230612,000000,41.54,42.39,40.685,40.98,514901,0
+HWC.US,D,20230613,000000,40.99,42.61,40.625,42.13,551628,0
+HWC.US,D,20230614,000000,42.13,42.56,40.57,41.06,521325,0
+HWC.US,D,20230615,000000,40.7,41.5187,40.43,41.31,519507,0
+HWC.US,D,20230616,000000,41.47,41.47,40.16,40.19,1159068,0
+HWC.US,D,20230620,000000,40.14,40.14,38.9,39.22,906223,0
+HWC.US,D,20230621,000000,39.11,39.35,38.29,38.47,628678,0
+HWC.US,D,20230622,000000,38.35,38.35,37.36,37.98,562772,0
+HWC.US,D,20230623,000000,37.31,38,37.31,37.41,1018971,0
+HWC.US,D,20230626,000000,38.37,38.44,37.29,37.34,394583,0
+HWC.US,D,20230627,000000,37.42,38.46,37.07,38.16,354908,0
+HWC.US,D,20230628,000000,38.41,38.645,37.67,38.34,752376,0
+HWC.US,D,20230629,000000,38.77,39.6796,38.77,39.17,536632,0
+HWC.US,D,20230630,000000,39.62,39.74,38.36,38.38,459099,0
+HWC.US,D,20230703,000000,38.53,39.66,38.53,39.36,210653,0
+HWC.US,D,20230705,000000,38.92,39.315,38.24,38.75,421663,0
+HWC.US,D,20230706,000000,38.18,38.89,37.64,38.82,735848,0
+HWC.US,D,20230707,000000,38.9,40.29,38.89,39.73,514739,0
+HWC.US,D,20230710,000000,39.49,40.535,39.49,40.17,474639,0
+HWC.US,D,20230711,000000,39.24,40.76,39.24,40.57,558255,0
+HWC.US,D,20230712,000000,41.59,41.73,40.88,41.64,565644,0
+HWC.US,D,20230713,000000,42,42.65,41.51,41.99,659116,0
+HWC.US,D,20230714,000000,42.25,42.25,40.95,41.38,674859,0
+HWC.US,D,20230717,000000,41.29,42.66,41.29,42.34,358892,0
+HWC.US,D,20230718,000000,42.34,43.73,42.34,43.45,686241,0
+HWC.US,D,20230719,000000,40.89,44.49,39.01,44.44,2318362,0
+HWC.US,D,20230720,000000,44.54,44.69,42.29,43.08,751099,0
+HWC.US,D,20230721,000000,43.54,43.586,42.02,42.33,536497,0
+HWC.US,D,20230724,000000,42.34,43.6187,42.205,43.24,488873,0
+HWC.US,D,20230725,000000,43.49,43.72,42.51,42.98,634716,0
+HWC.US,D,20230726,000000,43.64,44.91,43.245,44.49,491942,0
+HWC.US,D,20230727,000000,44.89,45.15,43.35,43.44,549628,0
+HWC.US,D,20230728,000000,44.02,44.335,43.57,44.08,375054,0
+HWC.US,D,20230731,000000,44.08,44.33,43.45,44.01,419941,0
+HWC.US,D,20230801,000000,43.85,43.85,42.63,43.14,518154,0
+HWC.US,D,20230802,000000,42.43,43.63,42.38,43.56,576028,0
+HWC.US,D,20230803,000000,43.26,43.995,42.9,43.8,425364,0
+HWC.US,D,20230804,000000,43.65,44.525,43.44,44.18,421507,0
+HWC.US,D,20230807,000000,44.22,44.81,44.17,44.78,499659,0
+HWC.US,D,20230808,000000,43.59,44.21,42.965,44.11,469369,0
+HWC.US,D,20230809,000000,43.72,43.97,43.24,43.54,322688,0
+HWC.US,D,20230810,000000,43.86,44.24,43.32,43.62,393138,0
+HWC.US,D,20230811,000000,43.41,43.81,43.305,43.73,295374,0
+HWC.US,D,20230814,000000,43.42,43.42,42.5729,42.79,407305,0
+HWC.US,D,20230815,000000,42,42.27,41.15,41.3,475863,0
+HWC.US,D,20230816,000000,41.08,41.61,40.73,40.86,285724,0
+HWC.US,D,20230817,000000,41.13,41.45,40.87,41.19,420677,0
+HWC.US,D,20230818,000000,40.7,41.35,40.62,40.97,303541,0
+HWC.US,D,20230821,000000,41.06,41.26,40.07,40.62,294071,0
+HWC.US,D,20230822,000000,40.55,40.82,39.71,39.73,552275,0
+HWC.US,D,20230823,000000,39.77,40.62,39.5,40.54,367151,0
+HWC.US,D,20230824,000000,40.31,41.38,40.16,40.79,291793,0
+HWC.US,D,20230825,000000,40.92,41.38,39.91,40.46,271666,0
+HWC.US,D,20230828,000000,40.74,41.44,40.61,41,324009,0
+HWC.US,D,20230829,000000,40.96,41.71,40.49,41.55,282566,0
+HWC.US,D,20230830,000000,41.53,41.92,41.23,41.38,324702,0
+HWC.US,D,20230831,000000,41.34,41.8,41.2,41.25,420338,0
+HWC.US,D,20230901,000000,41.28,42.53,41.28,42.46,428582,0
+HWC.US,D,20230905,000000,42.06,42.25,41.28,41.75,555828,0
+HWC.US,D,20230906,000000,41.7,41.82,39.6276,40.67,450434,0
+HWC.US,D,20230907,000000,40.52,40.73,39.31,39.47,520653,0
+HWC.US,D,20230908,000000,39.5,39.65,38.69,39.17,628023,0
+HWC.US,D,20230911,000000,39.46,39.72,38.58,38.64,532166,0
+HWC.US,D,20230912,000000,38.73,39.16,37.94,38,757528,0
+HWC.US,D,20230913,000000,38.21,38.5,36.99,37.43,864285,0
+HWC.US,D,20230914,000000,37.89,38.46,37.36,38.22,646431,0
+HWC.US,D,20230915,000000,37.99,38.675,37.46,38.3,1224723,0
+HWC.US,D,20230918,000000,38.27,39.755,37.43,38.81,1206523,0
+HWC.US,D,20230919,000000,38.8,39.065,37.51,37.56,1081470,0
+HWC.US,D,20230920,000000,37.94,38.27,37.22,37.25,626633,0
+HWC.US,D,20230921,000000,37.02,37.17,36.301,36.35,485179,0
+HWC.US,D,20230922,000000,36.35,36.685,36.02,36.38,657830,0
+HWC.US,D,20230925,000000,36.29,36.87,36.005,36.64,467654,0
+HWC.US,D,20230926,000000,36.15,36.82,35.34,36.04,444189,0
+HWC.US,D,20230927,000000,36.1,36.5,35.78,36.12,662041,0
+HWC.US,D,20230928,000000,36.15,36.79,35.6701,36.29,426747,0
+HWC.US,D,20230929,000000,36.64,37.37,36.64,36.99,469796,0
+HWC.US,D,20231002,000000,36.96,36.96,35.52,35.77,538168,0
+HWC.US,D,20231003,000000,35.5,35.6,34.27,34.49,618829,0
+HWC.US,D,20231004,000000,34.57,34.6725,33.88,34.38,704370,0
+HWC.US,D,20231005,000000,34.26,35.59,34.15,35.44,789183,0
+HWC.US,D,20231006,000000,35.01,36.58,34.51,35.63,830644,0
+HWC.US,D,20231009,000000,35.25,35.67,34.354,34.91,975151,0
+HWC.US,D,20231010,000000,35.18,36.0575,35.11,35.44,640785,0
+HWC.US,D,20231011,000000,35.5,36.155,35.23,36.04,788852,0
+HWC.US,D,20231012,000000,36.04,36.04,35.305,35.61,732882,0
+HWC.US,D,20231013,000000,36.09,36.09,34.67,34.85,612168,0
+HWC.US,D,20231016,000000,35.33,36.13,35.3,35.71,722744,0
+HWC.US,D,20231017,000000,35.35,37.16,35.35,36.54,1088893,0
+HWC.US,D,20231018,000000,37.16,37.28,34.96,35.02,1298742,0
+HWC.US,D,20231019,000000,35.03,35.95,34.69,34.74,662651,0
+HWC.US,D,20231020,000000,34.84,34.84,33.25,33.48,943885,0
+HWC.US,D,20231023,000000,33.35,34.21,33.09,33.69,538081,0
+HWC.US,D,20231024,000000,33.92,33.9743,32.5,33.32,549016,0
+HWC.US,D,20231025,000000,33.04,33.225,32.16,33,548064,0
+HWC.US,D,20231026,000000,33.2,34.16,32.9861,33.75,515762,0
+HWC.US,D,20231027,000000,33.71,33.71,32.69,33.05,617060,0
+HWC.US,D,20231030,000000,33.57,34.19,33.32,34.05,337695,0
+HWC.US,D,20231031,000000,34.04,34.51,33.915,34.43,385639,0
+HWC.US,D,20231101,000000,34.33,34.89,33.91,34.81,451992,0
+HWC.US,D,20231102,000000,35.23,37.13,35.22,36.91,840402,0
+HWC.US,D,20231103,000000,38.11,38.93,37.91,38.55,743146,0
+HWC.US,D,20231106,000000,38.52,38.67,38.08,38.43,544369,0
+HWC.US,D,20231107,000000,38.19,38.47,37.5,38.07,379344,0
+HWC.US,D,20231108,000000,38.17,38.17,37.49,37.65,340049,0
+HWC.US,D,20231109,000000,37.77,37.88,36.7,36.98,635102,0
+HWC.US,D,20231110,000000,37.16,37.51,36.7,37.38,261570,0
+HWC.US,D,20231113,000000,37.08,37.55,36.7304,37.43,269563,0
+HWC.US,D,20231114,000000,39.1,41.17,39.0052,40.73,859988,0
+HWC.US,D,20231115,000000,40.6,41.84,40.6,41.41,543121,0
+HWC.US,D,20231116,000000,41.35,41.41,40.6,40.84,510771,0
+HWC.US,D,20231117,000000,41.38,41.895,40.22,41.53,588045,0
+HWC.US,D,20231120,000000,41.49,41.72,39.825,41.12,303300,0
+HWC.US,D,20231121,000000,40.86,41.51,40.1,40.19,297925,0
+HWC.US,D,20231122,000000,40.63,40.925,40.27,40.49,275392,0
+HWC.US,D,20231124,000000,40.47,40.8725,40.17,40.83,137355,0
+HWC.US,D,20231127,000000,40.44,40.62,39.61,40.54,459840,0
+HWC.US,D,20231128,000000,40.52,40.92,39.38,40.19,339576,0
+HWC.US,D,20231129,000000,40.75,41.48,40.53,40.95,576262,0
+HWC.US,D,20231130,000000,41.09,41.59,40.79,41.25,609976,0
+HWC.US,D,20231201,000000,41.01,43.7,40.925,43.41,568162,0
+HWC.US,D,20231204,000000,42.49,44.17,42.0061,44,505177,0
+HWC.US,D,20231205,000000,43.76,43.93,42.99,43.14,413249,0
+HWC.US,D,20231206,000000,43.72,44.91,43.52,43.57,402770,0
+HWC.US,D,20231207,000000,43.89,44.555,43.5965,44.51,459424,0
+HWC.US,D,20231208,000000,44.53,44.73,43.965,44.57,610280,0
+HWC.US,D,20231211,000000,44.57,45.52,43.4,44.87,568916,0
+HWC.US,D,20231212,000000,44.98,44.98,44.17,44.27,686344,0
+HWC.US,D,20231213,000000,44.37,46.33,43.75,46.32,1066827,0
+HWC.US,D,20231214,000000,47.71,48.98,47.47,47.7,1589143,0
+HWC.US,D,20231215,000000,47.8,47.97,46.74,47.25,1456970,0
+HWC.US,D,20231218,000000,47.48,47.77,46.94,47.41,824307,0
+HWC.US,D,20231219,000000,47.67,48.66,47.21,48.49,854922,0
+HWC.US,D,20231220,000000,48.23,49.22,47.56,47.57,798988,0
+HWC.US,D,20231221,000000,47.96,48.28,47.39,47.83,634345,0
+HWC.US,D,20231222,000000,48.33,48.78,48.07,48.26,340383,0
+HWC.US,D,20231226,000000,48.46,49.23,48.135,49.07,342617,0
+HWC.US,D,20231227,000000,49.12,49.46,48.67,49.16,365704,0
+HWC.US,D,20231228,000000,49,49.449,48.91,49.36,337541,0
+HWC.US,D,20231229,000000,49.22,49.65,48.52,48.59,341835,0
+HWC.US,D,20240102,000000,48.11,49.1,48,48.46,527875,0
+HWC.US,D,20240103,000000,47.92,47.92,46.7,46.81,559500,0
+HWC.US,D,20240104,000000,46.88,47.22,45.0279,46.49,431656,0
+HWC.US,D,20240105,000000,45.85,47.1425,45.73,46.6,585767,0
+HWC.US,D,20240108,000000,46.7,47.12,46.3,47.08,349309,0
+HWC.US,D,20240109,000000,46.25,46.93,46.14,46.62,419762,0
+HWC.US,D,20240110,000000,46.53,46.65,46.06,46.61,485352,0
+HWC.US,D,20240111,000000,46.23,46.365,45.2,46,690635,0
+HWC.US,D,20240112,000000,46.54,46.74,44.94,45.59,432609,0
+HWC.US,D,20240116,000000,44.78,45.095,44.17,44.36,1035287,0
+HWC.US,D,20240117,000000,43.66,45.82,43.52,44.57,990432,0
+HWC.US,D,20240118,000000,44.79,45.54,44.4,44.77,502260,0
+HWC.US,D,20240119,000000,45.02,45.95,44.3925,45.92,464773,0
+HWC.US,D,20240122,000000,46.43,47.6,46.29,47.5,527797,0
+HWC.US,D,20240123,000000,47.99,48.01,46.6,46.67,369081,0
+HWC.US,D,20240124,000000,46.92,47.64,46.69,47.19,326467,0
+HWC.US,D,20240125,000000,47.95,48.05,46.31,46.99,414017,0
+HWC.US,D,20240126,000000,47.08,47.61,46.95,47.16,274659,0
+HWC.US,D,20240129,000000,47.01,47.86,46.86,47.84,342026,0
+HWC.US,D,20240130,000000,47.83,47.83,46.89,46.96,365448,0
+HWC.US,D,20240131,000000,46.18,47.07,44.99,45.11,470280,0
+HWC.US,D,20240201,000000,45.37,45.5,41.685,43.06,1529751,0
+HWC.US,D,20240202,000000,42.23,43.41,42.09,43.12,762611,0
+HWC.US,D,20240205,000000,42.65,42.78,42.11,42.29,893972,0
+HWC.US,D,20240206,000000,42.34,42.8152,41.63,42.06,410963,0
+HWC.US,D,20240207,000000,41.92,42.93,41.19,42.6,502208,0
+HWC.US,D,20240208,000000,42.33,42.76,42.01,42.4,366496,0
+HWC.US,D,20240209,000000,42.54,43.23,41.92,43.11,314274,0
+HWC.US,D,20240212,000000,43.14,44.73,43.1,44.22,345816,0
+HWC.US,D,20240213,000000,42.48,43.5,41.43,42.19,669761,0
+HWC.US,D,20240214,000000,42.75,42.97,42.01,42.76,325448,0
+HWC.US,D,20240215,000000,43.01,44.68,43.01,44.56,459351,0
+HWC.US,D,20240216,000000,43.93,44.27,43.5,43.86,379156,0
+HWC.US,D,20240220,000000,43.04,44.39,43.04,43.89,413694,0
+HWC.US,D,20240221,000000,43.59,43.97,43.28,43.88,761061,0
+HWC.US,D,20240222,000000,43.7,44.21,43.06,43.31,546133,0
+HWC.US,D,20240223,000000,43.16,43.7,42.7,43.09,297882,0
+HWC.US,D,20240226,000000,42.72,43.34,42.36,42.75,344377,0
+HWC.US,D,20240227,000000,43.18,43.48,42.81,43.08,255181,0
+HWC.US,D,20240228,000000,42.63,43.07,42.445,42.45,325114,0
+HWC.US,D,20240229,000000,43.46,44.14,43.315,43.6,467060,0
+HWC.US,D,20240301,000000,43.26,43.48,42.45,43,491073,0
+HWC.US,D,20240304,000000,42.74,43.55,42.21,42.64,462776,0
+HWC.US,D,20240305,000000,42.28,44.84,42.28,44.7,512235,0
+HWC.US,D,20240306,000000,44.71,45.35,43.5294,44.45,467360,0
+HWC.US,D,20240307,000000,45.21,45.5,44.3,44.58,355878,0
+HWC.US,D,20240308,000000,45.29,45.5,44.19,44.48,332500,0
+HWC.US,D,20240311,000000,44.16,44.45,44,44.08,240597,0
+HWC.US,D,20240312,000000,43.81,44.03,43.05,43.48,347101,0
+HWC.US,D,20240313,000000,43.23,44,43.09,43.23,287214,0
+HWC.US,D,20240314,000000,42.89,43.165,41.595,41.98,443894,0
+HWC.US,D,20240315,000000,41.76,42.975,41.76,42.28,1107415,0
+HWC.US,D,20240318,000000,42.2,42.58,41.66,41.83,566426,0
+HWC.US,D,20240319,000000,41.74,42.48,41.73,42.04,482256,0
+HWC.US,D,20240320,000000,41.79,44,41.7,43.37,481822,0
+HWC.US,D,20240321,000000,43.73,44.45,43.73,44.03,472804,0
+HWC.US,D,20240322,000000,44.19,44.34,43.08,43.15,667549,0
+HWC.US,D,20240325,000000,43.22,43.85,43.164,43.43,423936,0
+HWC.US,D,20240326,000000,43.77,43.94,43.28,43.47,312236,0
+HWC.US,D,20240327,000000,43.79,45.84,43.79,45.73,447239,0
+HWC.US,D,20240328,000000,45.7,46.33,45.55,46.04,670193,0
+HWC.US,D,20240401,000000,46.4,46.4,44.83,44.91,573403,0
+HWC.US,D,20240402,000000,44.33,45.75,44.075,44.26,477825,0
+HWC.US,D,20240403,000000,43.86,44.43,43.79,43.95,492928,0
+HWC.US,D,20240404,000000,44.49,44.925,43.33,43.75,627095,0
+HWC.US,D,20240405,000000,43.54,44,43.065,43.89,408125,0
+HWC.US,D,20240408,000000,43.68,44.69,43.68,44.5,329440,0
+HWC.US,D,20240409,000000,44.79,45.26,44.055,45.07,363404,0
+HWC.US,D,20240410,000000,43.85,43.88,42.28,43,598959,0
+HWC.US,D,20240411,000000,43.21,43.35,42.12,43.15,445780,0
+HWC.US,D,20240412,000000,42.56,43.25,42.21,42.56,343276,0
+HWC.US,D,20240415,000000,42.79,43.305,42,42.6,687631,0
+HWC.US,D,20240416,000000,42.01,42.55,41.56,42.01,559439,0
+HWC.US,D,20240417,000000,43.99,44.065,42.385,42.66,1097614,0
+HWC.US,D,20240418,000000,42.77,43.36,42.51,42.73,652438,0
+HWC.US,D,20240419,000000,42.58,44.32,42.51,44.28,475421,0
+HWC.US,D,20240422,000000,44.55,45.445,44.18,45.28,522048,0
+HWC.US,D,20240423,000000,45.07,46.45,44.38,46,395028,0
+HWC.US,D,20240424,000000,45.48,46.625,45.48,46.47,516436,0
+HWC.US,D,20240425,000000,45.97,46.34,45.43,46.18,555993,0
+HWC.US,D,20240426,000000,46.44,47.28,46.21,46.74,666278,0
+HWC.US,D,20240429,000000,46.76,47.19,46.45,46.55,576260,0
+HWC.US,D,20240430,000000,46.05,46.52,45.35,45.39,312857,0
+HWC.US,D,20240501,000000,45.77,47.36,45.75,46.34,463780,0
+HWC.US,D,20240502,000000,46.75,47.25,46.52,47.18,354297,0
+HWC.US,D,20240503,000000,47.95,48.335,47.43,47.57,285455,0
+HWC.US,D,20240506,000000,48.28,48.68,47.69,48.59,341945,0
+HWC.US,D,20240507,000000,48.75,49.07,48.25,48.28,479470,0
+HWC.US,D,20240508,000000,47.64,48.23,47.64,47.96,365677,0
+HWC.US,D,20240509,000000,48.1,48.1,47.66,47.76,556678,0
+HWC.US,D,20240510,000000,47.71,47.9,46.89,47.75,475043,0
+HWC.US,D,20240513,000000,48.2,48.25,47.35,47.42,396759,0
+HWC.US,D,20240514,000000,48.13,48.44,47.7,48.36,385583,0
+HWC.US,D,20240515,000000,49,49.105,48.08,48.58,296370,0
+HWC.US,D,20240516,000000,48.43,48.59,47.91,47.94,529223,0
+HWC.US,D,20240517,000000,48,48.18,47.761,47.86,313386,0
+HWC.US,D,20240520,000000,47.81,48.03,47.27,47.31,305748,0
+HWC.US,D,20240521,000000,47.08,47.58,47.08,47.28,345093,0
+HWC.US,D,20240522,000000,47.22,47.265,46.4,46.86,307323,0
+HWC.US,D,20240523,000000,47.02,47.345,45.72,45.91,339611,0
+HWC.US,D,20240524,000000,46.15,46.37,45.82,46.35,334952,0
+HWC.US,D,20240528,000000,46.56,46.73,45.53,45.86,245066,0
+HWC.US,D,20240529,000000,45,45.3091,44.65,45.04,307895,0
+HWC.US,D,20240530,000000,45.72,46.05,45.35,46.01,240608,0
+HWC.US,D,20240531,000000,46.72,46.76,46.1,46.73,494013,0
+HWC.US,D,20240603,000000,47.39,47.39,45.51,45.86,390666,0
+HWC.US,D,20240604,000000,45.33,45.895,45.2,45.39,325464,0
+HWC.US,D,20240605,000000,45.43,45.43,44.82,45.19,219335,0
+HWC.US,D,20240606,000000,45.11,46.13,45.01,45.94,452148,0
+HWC.US,D,20240607,000000,45.59,46.57,45.52,46.49,702823,0
+HWC.US,D,20240610,000000,45.77,46.17,45.04,45.19,611396,0
+HWC.US,D,20240611,000000,44.95,45.01,44.35,44.71,366765,0
+HWC.US,D,20240612,000000,46.12,46.85,45.6,45.95,354149,0
+HWC.US,D,20240613,000000,45.71,45.97,44.59,44.92,368584,0
+HWC.US,D,20240614,000000,44.46,44.707,43.76,43.96,533346,0
+HWC.US,D,20240617,000000,43.9,44.89,43.6,44.81,454524,0
+HWC.US,D,20240618,000000,44.83,45.29,44.63,44.67,409226,0
+HWC.US,D,20240620,000000,44.28,44.97,44.22,44.76,350609,0
+HWC.US,D,20240621,000000,44.81,45.345,44.3,45,1481762,0
+HWC.US,D,20240624,000000,45.37,46.38,44.99,45.8,405468,0
+HWC.US,D,20240625,000000,45.63,45.765,45.15,45.39,261733,0
+HWC.US,D,20240626,000000,45.25,45.96,44.88,45.93,447998,0
+HWC.US,D,20240627,000000,45.85,46.41,45.43,46.37,252578,0
+HWC.US,D,20240628,000000,46.87,47.87,46.87,47.83,952261,0
+HWC.US,D,20240701,000000,47.69,48.14,47.18,47.27,366685,0
+HWC.US,D,20240702,000000,47.09,47.72,47.09,47.48,282399,0
+HWC.US,D,20240703,000000,47.39,47.51,46.62,46.66,214940,0
+HWC.US,D,20240705,000000,46.49,46.515,45.79,45.83,271161,0
+HWC.US,D,20240708,000000,46.46,46.58,45.48,45.51,440796,0
+HWC.US,D,20240709,000000,45.31,46.88,45.26,46.57,356800,0
+HWC.US,D,20240710,000000,46.69,47.67,46.47,47.61,272854,0
+HWC.US,D,20240711,000000,48.52,49.99,48.2,49.87,460267,0
+HWC.US,D,20240712,000000,50.1,50.398,49.445,49.59,559699,0
+HWC.US,D,20240715,000000,50.47,51.94,50.26,51.1,661825,0
+HWC.US,D,20240716,000000,51.7,54.22,51.36,53.69,1185736,0
+HWC.US,D,20240717,000000,52.97,56.81,49.62,54.54,1660350,0
+HWC.US,D,20240718,000000,53.98,55.72,52.71,53.19,979146,0
+HWC.US,D,20240719,000000,53.08,54.31,53.08,53.63,457435,0
+HWC.US,D,20240722,000000,53.34,55.71,52.98,55.4,524370,0
+HWC.US,D,20240723,000000,54.82,56.74,53.5175,56.14,503568,0
+HWC.US,D,20240724,000000,55.76,56.58,55.06,55.14,652477,0
+HWC.US,D,20240725,000000,55.15,57.78,55.15,56.4,622238,0
+HWC.US,D,20240726,000000,57.04,57.7,56.62,57.12,661233,0
+HWC.US,D,20240729,000000,57.17,57.385,55.49,55.55,660297,0
+HWC.US,D,20240730,000000,55.92,56.57,54.79,54.87,858904,0
+HWC.US,D,20240731,000000,54.79,55.87,54.4127,54.73,682251,0
+HWC.US,D,20240801,000000,54.71,55.1,51.45,51.94,981856,0
+HWC.US,D,20240802,000000,49.78,50.26,48.82,50,871319,0
+HWC.US,D,20240805,000000,47.58,48.705,46.31,47.72,632288,0
+HWC.US,D,20240806,000000,47.64,48.55,46.95,47.87,708786,0
+HWC.US,D,20240807,000000,48.75,49.02,47.375,47.61,302577,0
+HWC.US,D,20240808,000000,48.33,48.72,47.76,48.71,343547,0
+HWC.US,D,20240809,000000,48.57,48.89,48.15,48.68,372196,0
+HWC.US,D,20240812,000000,49.18,49.77,47.58,47.71,581013,0
+HWC.US,D,20240813,000000,48.23,48.53,47.38,48.42,514901,0
+HWC.US,D,20240814,000000,48.82,48.82,47.68,48.18,285422,0
+HWC.US,D,20240815,000000,48.81,50.16,48.4,49.48,462122,0
+HWC.US,D,20240816,000000,49.29,50.55,49.29,49.77,337699,0
+HWC.US,D,20240819,000000,49.99,50.6,49.44,50.57,242543,0
+HWC.US,D,20240820,000000,50.37,50.37,49.485,49.75,236038,0
+HWC.US,D,20240821,000000,50.26,50.3,49.57,50.12,587933,0
+HWC.US,D,20240822,000000,50.16,50.73,49.89,50.43,664445,0
+HWC.US,D,20240823,000000,50.4,53.1825,50.31,52.46,1026868,0
+HWC.US,D,20240826,000000,53.02,53.07,52.31,52.35,423585,0
+HWC.US,D,20240827,000000,52.04,52.37,51.5223,52.08,266087,0
+HWC.US,D,20240828,000000,51.94,53.09,51.695,53.09,380277,0
+HWC.US,D,20240829,000000,53.69,53.69,52.67,53.22,416665,0
+HWC.US,D,20240830,000000,53.38,53.83,52.74,53.73,352414,0
+HWC.US,D,20240903,000000,53.17,53.94,52.98,53.2,446833,0
+HWC.US,D,20240904,000000,53.05,53.72,52.315,52.5,408045,0
+HWC.US,D,20240905,000000,52.71,52.89,51.16,51.23,453172,0
+HWC.US,D,20240906,000000,51.34,51.69,49.715,49.98,398390,0
+HWC.US,D,20240909,000000,50.16,50.43,49.56,49.97,500902,0
+HWC.US,D,20240910,000000,50.21,50.57,48.446,49.31,383515,0
+HWC.US,D,20240911,000000,48.74,49.13,47.22,48.49,477740,0
+HWC.US,D,20240912,000000,48.82,48.82,47.85,48.61,516541,0
+HWC.US,D,20240913,000000,49.42,49.885,48.65,49.8,518528,0
+HWC.US,D,20240916,000000,49.91,50.55,49.25,50.06,609357,0
+HWC.US,D,20240917,000000,50.61,51.53,50.17,50.51,510913,0
+HWC.US,D,20240918,000000,50.5,52.68,49.945,50.79,523005,0
+HWC.US,D,20240919,000000,52.1,52.55,51.06,52.26,420019,0
+HWC.US,D,20240920,000000,52.22,52.75,51.25,51.43,1559185,0
+HWC.US,D,20240923,000000,51.63,52.12,50.76,51.35,318922,0
+HWC.US,D,20240924,000000,51.35,51.71,50.25,50.68,650652,0
+HWC.US,D,20240925,000000,50.55,50.91,49.785,49.9,427307,0
+HWC.US,D,20240926,000000,50.71,51.43,50.1,51.3,563106,0
+HWC.US,D,20240927,000000,51.72,51.86,50.29,50.43,623252,0
+HWC.US,D,20240930,000000,50.41,51.38,49.95,51.17,382015,0
+HWC.US,D,20241001,000000,50.96,51.19,48.825,49.2,370893,0
+HWC.US,D,20241002,000000,49.2,49.76,48.93,49.12,291088,0
+HWC.US,D,20241003,000000,48.57,49.765,48.36,49.61,365352,0
+HWC.US,D,20241004,000000,50.81,51.11,50.2,50.73,393019,0
+HWC.US,D,20241007,000000,50.39,50.86,50.11,50.74,432246,0
+HWC.US,D,20241008,000000,50.97,51.2,50.08,50.12,485460,0
+HWC.US,D,20241009,000000,49.93,51.365,49.93,50.82,417353,0
+HWC.US,D,20241010,000000,50.3,51.12,50.19,51,401241,0
+HWC.US,D,20241011,000000,51.22,53.16,51.19,52.5,433030,0
+HWC.US,D,20241014,000000,52.43,53.31,52.05,53.035,378679,0
+HWC.US,D,20241015,000000,53.1,54.97,53,53.77,733457,0
+HWC.US,D,20241016,000000,54.82,54.9874,52.95,53.32,978281,0
+HWC.US,D,20241017,000000,52.98,53.75,52.38,53.47,608154,0
+HWC.US,D,20241018,000000,53.43,53.5,52.16,52.18,545490,0
+HWC.US,D,20241021,000000,52.15,52.29,50.78,50.96,579680,0
+HWC.US,D,20241022,000000,50.91,51.74,50.66,51.69,355760,0
+HWC.US,D,20241023,000000,51.4,52.12,50.59,51.33,618638,0
+HWC.US,D,20241024,000000,51.52,51.93,50.825,51.78,533594,0
+HWC.US,D,20241025,000000,52.17,52.52,51.2,51.59,878487,0
+HWC.US,D,20241028,000000,52.11,53.38,51.41,53.07,468331,0
+HWC.US,D,20241029,000000,52.88,53.035,52.34,52.5,397326,0
+HWC.US,D,20241030,000000,52.03,54.17,52.03,53.14,410430,0
+HWC.US,D,20241031,000000,53.01,53.35,52.04,52.08,416414,0
+HWC.US,D,20241101,000000,52.27,52.95,51.9,52.04,335391,0
+HWC.US,D,20241104,000000,51.63,51.74,50.77,51.39,390910,0
+HWC.US,D,20241105,000000,51.47,52.87,51.47,52.59,429218,0
+HWC.US,D,20241106,000000,57,61.01,56.68,60.9,1392025,0
+HWC.US,D,20241107,000000,60.27,60.27,58.075,58.5,1011857,0
+HWC.US,D,20241108,000000,58.74,59.57,58.045,58.63,530659,0
+HWC.US,D,20241111,000000,59.49,61.11,58.89,60.25,593254,0
+HWC.US,D,20241112,000000,60.08,61.13,59.75,60.1,536691,0
+HWC.US,D,20241113,000000,60.27,61.41,59.61,59.79,439419,0
+HWC.US,D,20241114,000000,59.89,60.075,58.78,59.41,434209,0
+HWC.US,D,20241115,000000,59.65,59.79,58.09,58.45,508068,0
+HWC.US,D,20241118,000000,58.68,58.89,57.42,57.47,704628,0
+HWC.US,D,20241119,000000,56.33,57.475,56.17,57.2,470503,0
+HWC.US,D,20241120,000000,56.89,57.28,56.36,57.27,386008,0
+HWC.US,D,20241121,000000,57.69,58.87,57.565,57.9,306530,0
+HWC.US,D,20241122,000000,58.02,60.22,58.01,59.97,531156,0
+HWC.US,D,20241125,000000,61,62.4,60.61,61.04,959792,0
+HWC.US,D,20241126,000000,60.46,60.81,60.1,60.34,594006,0
+HWC.US,D,20241127,000000,60.96,61.5,59.85,59.94,251244,0
+HWC.US,D,20241129,000000,60.45,60.95,59.05,59.38,191065,0
+HWC.US,D,20241202,000000,59.83,60.07,58.94,59.52,425486,0
+HWC.US,D,20241203,000000,59.31,59.62,58.26,58.62,416082,0
+HWC.US,D,20241204,000000,58.86,59.69,58.6894,59.56,426275,0
+HWC.US,D,20241205,000000,59.21,59.71,58.38,58.54,226635,0
+HWC.US,D,20241206,000000,59.1,59.12,58.07,58.965,302230,0
+HWC.US,D,20241209,000000,59.23,59.34,58.155,58.24,304741,0
+HWC.US,D,20241210,000000,58.36,59.14,57.405,58.15,512849,0
+HWC.US,D,20241211,000000,59.12,59.35,58.32,58.32,409691,0
+HWC.US,D,20241212,000000,58.17,58.405,57.5,57.69,407566,0
+HWC.US,D,20241213,000000,58,58.1,57.23,57.78,473892,0
+HWC.US,D,20241216,000000,57.63,58.54,57.285,58.48,530563,0
+HWC.US,D,20241217,000000,57.96,58.37,56.55,56.97,475344,0
+HWC.US,D,20241218,000000,57.27,57.55,53.38,53.69,624137,0
+HWC.US,D,20241219,000000,54.88,55.3675,53.05,53.25,678890,0
+HWC.US,D,20241220,000000,52.42,54.68,52.42,54.38,1962566,0
+HWC.US,D,20241223,000000,54.16,54.88,53.86,54.73,434529,0
+HWC.US,D,20241224,000000,54.89,55.27,54.46,55.26,111491,0
+HWC.US,D,20241226,000000,54.75,55.57,54.435,55.43,275322,0
+HWC.US,D,20241227,000000,54.88,55.57,54.29,54.85,474876,0
+HWC.US,D,20241230,000000,54.5,55.12,53.965,54.71,405433,0
+HWC.US,D,20241231,000000,55.12,55.3,54.55,54.72,295053,0
+HWC.US,D,20250102,000000,55.24,55.675,53.8,54.02,686105,0
+HWC.US,D,20250103,000000,54.24,55.4,53.345,55.27,666895,0
+HWC.US,D,20250106,000000,55.39,56.87,55.33,55.74,552657,0
+HWC.US,D,20250107,000000,56.05,56.3,54.57,55.14,528796,0
+HWC.US,D,20250108,000000,54.81,55.9199,54.38,55.63,446860,0
+HWC.US,D,20250110,000000,54.46,54.8185,53.57,54.6,705813,0
+HWC.US,D,20250113,000000,54.11,55.57,54.11,55.47,720559,0
+HWC.US,D,20250114,000000,56.11,57.67,55.825,57.63,754403,0
+HWC.US,D,20250115,000000,59.85,60.08,58.775,59.46,846657,0
+HWC.US,D,20250116,000000,59.06,59.595,58.05,58.46,646136,0
+HWC.US,D,20250117,000000,58.94,59.38,58.17,59.1,976981,0
+HWC.US,D,20250121,000000,59.4,60.76,59.4,60.74,811862,0
+HWC.US,D,20250122,000000,60.58,61.57,58.18,59.72,1549475,0
+HWC.US,D,20250123,000000,59.52,60.21,59.13,59.41,655283,0
+HWC.US,D,20250124,000000,59.02,59.72,58.58,58.97,838075,0
+HWC.US,D,20250127,000000,59.15,60.16,58.975,59.45,630452,0
+HWC.US,D,20250128,000000,59.85,59.959,59.07,59.6,690299,0
+HWC.US,D,20250129,000000,59.4,60.52,58.96,59.4,579394,0
+HWC.US,D,20250130,000000,59.89,60.7,59.35,59.96,382447,0
+HWC.US,D,20250131,000000,60.15,60.57,59.53,59.74,649879,0
+HWC.US,D,20250203,000000,58.05,59.32,57.51,58.84,629805,0
+HWC.US,D,20250204,000000,58.55,60.29,58.55,60.09,425999,0
+HWC.US,D,20250205,000000,60.59,60.65,59.84,60.52,372113,0
+HWC.US,D,20250206,000000,61.08,61.1,60.335,61.03,502658,0
+HWC.US,D,20250207,000000,61.02,61.02,59.515,60.29,520580,0
+HWC.US,D,20250210,000000,60.48,60.48,59.49,59.86,514497,0
+HWC.US,D,20250211,000000,59.52,60.75,59.44,60.27,686935,0
+HWC.US,D,20250212,000000,59.4,59.93,58.93,59.1,686568,0
+HWC.US,D,20250213,000000,59.59,60.21,58.99,60.13,661557,0
+HWC.US,D,20250214,000000,60.53,61.36,59.79,59.93,585716,0
+HWC.US,D,20250218,000000,60.06,60.41,59.21,59.78,560744,0
+HWC.US,D,20250219,000000,59.17,59.59,58.57,58.83,651460,0
+HWC.US,D,20250220,000000,58.45,59.09,57.32,58.12,519538,0
+HWC.US,D,20250221,000000,58.16,58.77,56.58,56.82,561768,0
+HWC.US,D,20250224,000000,57.38,57.38,56.07,56.08,633499,0
+HWC.US,D,20250225,000000,56.52,57.04,56,56.31,850363,0
+HWC.US,D,20250226,000000,56.36,56.845,55.54,56.19,451963,0
+HWC.US,D,20250227,000000,56.1,56.96,55.8,56.22,420882,0
+HWC.US,D,20250228,000000,56.61,57.584,56.315,57.13,776955,0
+HWC.US,D,20250303,000000,57.16,57.84,55.96,56.42,674352,0
+HWC.US,D,20250304,000000,55.79,55.84,53.46,54.49,584954,0
+HWC.US,D,20250305,000000,54.17,54.675,52.75,53.69,642108,0
+HWC.US,D,20250306,000000,53.37,53.43,52.44,53.05,611401,0
+HWC.US,D,20250307,000000,52.84,53.33,51.8039,53,724002,0
+HWC.US,D,20250310,000000,52.07,52.39,50.44,50.5,1031560,0
+HWC.US,D,20250311,000000,51.22,51.49,49.46,49.81,638315,0
+HWC.US,D,20250312,000000,50.22,51,49.65,50.36,526876,0
+HWC.US,D,20250313,000000,50.57,50.95,49.55,49.61,439464,0
+HWC.US,D,20250314,000000,50.27,51.26,49.855,51.21,561810,0
+HWC.US,D,20250317,000000,51.01,51.74,50.88,51.4,622487,0
+HWC.US,D,20250318,000000,51.25,51.825,51.1,51.58,459229,0
+HWC.US,D,20250319,000000,51.58,52.9,51.27,52.34,599445,0
+HWC.US,D,20250320,000000,51.83,53.045,51.775,51.98,953883,0
+HWC.US,D,20250321,000000,51.67,52.57,51.5,52.3,3066472,0
+HWC.US,D,20250324,000000,53.26,54.37,52.65,54.26,924460,0
+HWC.US,D,20250325,000000,54.29,54.73,53.7,53.83,822019,0
+HWC.US,D,20250326,000000,53.93,54.72,53.735,54.1,622990,0
+HWC.US,D,20250327,000000,53.7,54.5,52.63,53.55,667054,0
+HWC.US,D,20250328,000000,53.41,53.845,51.49,51.86,479397,0
+HWC.US,D,20250331,000000,51.85,52.72,51.01,52.45,707298,0
+HWC.US,D,20250401,000000,51.98,52.26,51.15,51.86,414187,0
+HWC.US,D,20250402,000000,51.05,53.1,50.745,52.97,730562,0
+HWC.US,D,20250403,000000,50,50.5,47.28,47.53,1172628,0
+HWC.US,D,20250404,000000,45.07,47.06,43.91,46.05,1352085,0
+HWC.US,D,20250407,000000,44.48,48.31,43.895,46.12,1415778,0
+HWC.US,D,20250408,000000,47.74,48.9,45.27,46.2,1432748,0
+HWC.US,D,20250409,000000,45.4,50.935,44.67,49.99,1537437,0
+HWC.US,D,20250410,000000,49.18,49.965,45.45,46.62,1081435,0
+HWC.US,D,20250411,000000,46.37,47.19,45.205,46.61,619344,0
+HWC.US,D,20250414,000000,47.34,47.83,46,47.63,915707,0
+HWC.US,D,20250415,000000,47.94,48.98,47.94,48.69,950478,0
+HWC.US,D,20250416,000000,48.55,50.525,47.51,48.52,1391118,0
+HWC.US,D,20250417,000000,48.51,49.17,47.96,48.65,1045051,0
+HWC.US,D,20250421,000000,48.06,48.51,47.39,48.18,672226,0
+HWC.US,D,20250422,000000,48.58,50.13,48.46,49.96,620494,0
+HWC.US,D,20250423,000000,51.31,52.6801,50.5225,50.83,743283,0
+HWC.US,D,20250424,000000,50.61,52.39,50.4,52.3,509490,0
+HWC.US,D,20250425,000000,51.93,52.855,51.59,52.01,553497,0
+HWC.US,D,20250428,000000,52.16,52.51,51.435,52.19,454310,0
+HWC.US,D,20250429,000000,51.61,53.06,51.31,52.87,479172,0
+HWC.US,D,20250430,000000,51.81,52.55,51.17,52.09,742414,0
+HWC.US,D,20250501,000000,52.46,53.19,51.6,52.71,642755,0
+HWC.US,D,20250502,000000,52.06,54.28,52.06,54.08,424967,0
+HWC.US,D,20250505,000000,53.31,54.755,52.655,53.94,540526,0
+HWC.US,D,20250506,000000,53.21,53.92,52.97,53.37,409104,0
+HWC.US,D,20250507,000000,53.92,54.22,53.395,53.79,543629,0
+HWC.US,D,20250508,000000,54.3,55.475,54.085,55.05,443258,0
+HWC.US,D,20250509,000000,55.03,55.325,54.49,54.68,544125,0
+HWC.US,D,20250512,000000,57.25,58.21,56.92,57.58,983819,0
+HWC.US,D,20250513,000000,57.2,58.22,56.4,58.03,1186779,0
+HWC.US,D,20250514,000000,57.49,57.86,57.3,57.32,583047,0
+HWC.US,D,20250515,000000,57.47,57.69,56.88,57,542153,0
+HWC.US,D,20250516,000000,56.87,57.02,56.34,56.77,754636,0
+HWC.US,D,20250519,000000,56.13,56.92,56.13,56.89,441918,0
+HWC.US,D,20250520,000000,56.76,56.77,56.225,56.44,344518,0
+HWC.US,D,20250521,000000,55.92,56.085,54.51,54.54,367111,0
+HWC.US,D,20250522,000000,54.18,55.31,54.18,54.85,400313,0
+HWC.US,D,20250523,000000,53.46,54.49,53.1,54.25,509125,0
+HWC.US,D,20250527,000000,55.1,55.86,54.365,55.83,444763,0
+HWC.US,D,20250528,000000,55.84,55.895,54.69,54.77,393240,0
+HWC.US,D,20250529,000000,54.95,55.19,54.455,55.16,245251,0
+HWC.US,D,20250530,000000,54.79,55.06,54.3401,54.67,564700,0
+HWC.US,D,20250602,000000,54.59,54.62,53.395,54.28,357558,0
+HWC.US,D,20250603,000000,54.12,55.29,54,55.12,366850,0
+HWC.US,D,20250604,000000,55.19,55.4022,54.08,54.12,380211,0
+HWC.US,D,20250605,000000,53.77,53.82,52.89,53.24,536273,0
+HWC.US,D,20250606,000000,53.935,54.59,53.695,54.51,512877,0
+HWC.US,D,20250609,000000,54.77,55.54,54.585,54.96,598751,0
+HWC.US,D,20250610,000000,55.21,56,54.875,55.58,360911,0
+HWC.US,D,20250611,000000,55.84,56.17,54.67,54.91,1087478,0
+HWC.US,D,20250612,000000,54.62,55.44,53.895,55.2,775099,0
+HWC.US,D,20250613,000000,54.34,54.979,53.66,53.78,932706,0
+HWC.US,D,20250616,000000,54.46,54.67,53.84,53.93,498515,0
+HWC.US,D,20250617,000000,53.5,54.03,53.05,53.18,700526,0
+HWC.US,D,20250618,000000,53.15,54.3,52.93,53.61,765126,0
+HWC.US,D,20250620,000000,53.98,54.25,53.6525,53.94,1848635,0
+HWC.US,D,20250623,000000,53.86,55.46,53.63,55.36,771628,0
+HWC.US,D,20250624,000000,55.87,56.83,55.42,56.14,651415,0
+HWC.US,D,20250625,000000,56.15,56.175,55.64,55.91,304316,0
+HWC.US,D,20250626,000000,56.17,57.54,56.07,57.44,547330,0
+HWC.US,D,20250627,000000,57.76,58.12,57.33,57.65,700116,0
+HWC.US,D,20250630,000000,57.97,58.24,57.36,57.4,610480,0
+HWC.US,D,20250701,000000,57.01,59.905,56.925,59.31,750755,0
+HWC.US,D,20250702,000000,59.7,60.52,59.09,60.51,637976,0
+HWC.US,D,20250703,000000,60.89,61.725,59.785,61.07,315354,0
+HWC.US,D,20250707,000000,60.57,61.2,59.52,59.95,1229469,0
+HWC.US,D,20250708,000000,60.19,61.315,59.895,60.77,624319,0
+HWC.US,D,20250709,000000,61.23,61.44,60.59,61.28,857164,0
+HWC.US,D,20250710,000000,61.24,62.24,61.055,61.84,671448,0
+HWC.US,D,20250711,000000,60.95,61.53,59.48,59.58,1077418,0
+HWC.US,D,20250714,000000,59.6,60.31,59.3,60.23,927501,0
+HWC.US,D,20250715,000000,60.07,60.07,57.99,58.22,1474533,0
+HWC.US,D,20250716,000000,59.68,59.869,57.21,59.42,1868974,0
+HWC.US,D,20250717,000000,59.46,60.29,59.075,60.24,1163915,0
+HWC.US,D,20250718,000000,60.96,61,59.655,60.21,1437146,0
+HWC.US,D,20250721,000000,60.29,61.42,60.29,60.38,840724,0
+HWC.US,D,20250722,000000,60.38,61.29,59.97,60.83,743046,0
+HWC.US,D,20250723,000000,61.14,61.389,60.49,61.31,666611,0
+HWC.US,D,20250724,000000,60.96,61.32,60.285,60.51,789584,0
+HWC.US,D,20250725,000000,60.49,61.02,59.67,60.86,714532,0
+HWC.US,D,20250728,000000,60.86,62.9,60.515,60.69,639340,0
+HWC.US,D,20250729,000000,61.01,61.3,60.175,60.5,525839,0
+HWC.US,D,20250730,000000,60.77,61.06,59.85,60.25,756981,0
+HWC.US,D,20250731,000000,59.9,60.44,59.6009,59.72,1155890,0
+HWC.US,D,20250801,000000,58.8,59.03,56.87,57.64,798774,0
+HWC.US,D,20250804,000000,57.92,58.925,57.63,58.89,704337,0
+HWC.US,D,20250805,000000,58.96,59.135,57.69,58.81,483514,0
+HWC.US,D,20250806,000000,58.89,59.07,57.91,58.61,447980,0
+HWC.US,D,20250807,000000,59.37,59.37,57.51,57.63,456526,0
+HWC.US,D,20250808,000000,58.03,58.32,57.51,58.25,587495,0
+HWC.US,D,20250811,000000,58.28,58.595,57.87,58.24,563028,0
+HWC.US,D,20250812,000000,58.91,60.41,58.61,60.28,528356,0
+HWC.US,D,20250813,000000,60.65,61.35,60.03,61.26,581651,0
+HWC.US,D,20250814,000000,60.62,61.33,60.35,61.23,432631,0
+HWC.US,D,20250815,000000,61.51,61.51,59.815,59.86,556356,0
+HWC.US,D,20250818,000000,59.86,60.7,59.42,60.68,648255,0
+HWC.US,D,20250819,000000,60.57,61.085,60.3,60.57,1086695,0
+HWC.US,D,20250820,000000,60.79,60.95,60.17,60.46,623163,0
+HWC.US,D,20250821,000000,60.1,60.615,59.95,60.28,628609,0
+HWC.US,D,20250822,000000,60.73,63.82,60.71,63.49,1155526,0
+HWC.US,D,20250825,000000,63.22,63.37,62.61,62.68,444510,0
+HWC.US,D,20250826,000000,62.81,63.82,62.59,63.54,593543,0
+HWC.US,D,20250827,000000,63.28,64.25,63.14,63.52,657780,0
+HWC.US,D,20250828,000000,63.73,63.73,62.87,63.12,453481,0
+HWC.US,D,20250829,000000,63.32,63.675,62.81,62.92,421207,0
+HWC.US,D,20250902,000000,61.96,62.38,61.485,62.26,1014110,0
+HWC.US,D,20250903,000000,61.96,62.86,61.82,62.35,436178,0
+HWC.US,D,20250904,000000,62.66,63.56,62.23,63.53,359452,0
+HWC.US,D,20250905,000000,63.29,63.84,62.33,62.72,853421,0
+HWC.US,D,20250908,000000,63.23,63.5,62.18,62.9,539690,0
+HWC.US,D,20250909,000000,62.82,63.22,62.41,62.67,936605,0
+HWC.US,D,20250910,000000,62.69,63.54,62.32,63.16,756390,0
+HWC.US,D,20250911,000000,63.16,63.78,62.9,63.47,959134,0
+HWC.US,D,20250912,000000,63.29,63.52,62.6124,63.22,763976,0
+HWC.US,D,20250915,000000,63.3,63.58,62.78,63.07,1249271,0
+HWC.US,D,20250916,000000,62.91,63.055,61.83,62.59,957800,0
+HWC.US,D,20250917,000000,62.93,64.66,62.62,63.12,1042557,0
+HWC.US,D,20250918,000000,63.31,64.37,63.195,64.31,864502,0
+HWC.US,D,20250919,000000,64.28,64.28,63.37,63.67,1880055,0
+HWC.US,D,20250922,000000,63.32,63.45,62.18,62.53,1048564,0
+HWC.US,D,20250923,000000,62.77,63.8,62.56,62.85,928206,0
+HWC.US,D,20250924,000000,62.91,63.3,62.575,62.84,825541,0
+HWC.US,D,20250925,000000,62.82,63.28,62.29,63.02,646083,0
+HWC.US,D,20250926,000000,63.24,63.85,62.95,63.26,826588,0
+HWC.US,D,20250929,000000,63.6,63.6,61.78,62.48,811553,0
+HWC.US,D,20250930,000000,63.02,63.02,61.65,62.61,655456,0
+HWC.US,D,20251001,000000,62.29,62.77,61.61,62.46,827568,0
+HWC.US,D,20251002,000000,62.28,62.685,60.2748,62.06,884273,0
+HWC.US,D,20251003,000000,62.37,63.025,62.34,62.5,773765,0
+HWC.US,D,20251006,000000,62.86,64.34,62.51,63.08,831399,0
+HWC.US,D,20251007,000000,63.02,63.82,62.915,63.05,750508,0
+HWC.US,D,20251008,000000,63.16,63.405,62.525,62.83,477722,0
+HWC.US,D,20251009,000000,62.84,63.57,61.68,61.76,541883,0
+HWC.US,D,20251010,000000,62.13,62.3,58.98,59.01,996542,0
+HWC.US,D,20251013,000000,60.04,60.6,59.31,60.49,993491,0
+HWC.US,D,20251014,000000,60,62.9533,59.955,62.53,1245481,0
+HWC.US,D,20251015,000000,61.24,63,58.59,58.76,2293687,0
+HWC.US,D,20251016,000000,58.61,58.61,54.2,54.52,1299412,0
+HWC.US,D,20251017,000000,55.22,55.65,54.05,55.27,1371123,0
+HWC.US,D,20251020,000000,55.39,56.73,55.31,56.57,723827,0
+HWC.US,D,20251021,000000,56.51,57.21,56.26,56.74,804708,0
+HWC.US,D,20251022,000000,56.96,57.23,55.98,56.19,1049019,0
+HWC.US,D,20251023,000000,56.41,56.435,55.24,55.73,885508,0
+HWC.US,D,20251024,000000,56.36,56.81,55.68,55.7,896551,0
+HWC.US,D,20251027,000000,56.1,57.05,55.905,56.5,1132813,0
+HWC.US,D,20251028,000000,56.56,57.27,56.22,56.88,997417,0
+HWC.US,D,20251029,000000,56.43,57.45,55.75,56.31,1075920,0
+HWC.US,D,20251030,000000,56.31,57.82,56.07,56.14,927431,0
+HWC.US,D,20251031,000000,55.81,57.535,55.11,57.11,1395896,0
+HWC.US,D,20251103,000000,57.05,57.875,56.13,57.74,1176853,0
+HWC.US,D,20251104,000000,57.58,57.97,57.05,57.64,1124984,0
+HWC.US,D,20251105,000000,57.62,59.035,57.29,58.71,1143743,0
+HWC.US,D,20251106,000000,58.37,59.13,57.9,58.05,940799,0
+HWC.US,D,20251107,000000,58,58.775,57.43,58.77,1015925,0
+HWC.US,D,20251110,000000,58.82,59.09,58.11,58.78,779340,0
+HWC.US,D,20251111,000000,58.72,59.29,57.955,59.02,600951,0
+HWC.US,D,20251112,000000,59.1,60.22,57.765,59.33,843049,0
+HWC.US,D,20251113,000000,59.04,59.58,58.43,58.81,957516,0
+HWC.US,D,20251114,000000,58.15,58.86,57.65,58.67,748724,0
+HWC.US,D,20251117,000000,58.54,58.67,56.06,56.22,627666,0
+HWC.US,D,20251118,000000,55.88,57.53,55.755,56.72,793479,0
+HWC.US,D,20251119,000000,56.72,57.565,56.43,56.86,841484,0
+HWC.US,D,20251120,000000,57.4,58.48,56.51,56.86,707028,0
+HWC.US,D,20251121,000000,56.93,59.92,56.93,59.35,1211230,0
+HWC.US,D,20251124,000000,59.29,59.45,58.67,59.09,578426,0
+HWC.US,D,20251125,000000,59.44,61.34,59.23,60.77,576719,0
+HWC.US,D,20251126,000000,60.41,61.02,60.41,60.765,514654,0
+HWC.US,D,20251128,000000,60.85,61.015,60.525,60.59,447761,0
+HWC.US,D,20251201,000000,60.1,62.2,59.74,61.97,924113,0
+HWC.US,D,20251202,000000,62.26,62.26,61.445,61.61,612369,0
+HWC.US,D,20251203,000000,61.61,63.075,61.585,62.93,854358,0
+HWC.US,D,20251204,000000,62.64,63.66,62.24,63.55,521511,0
+HWC.US,D,20251205,000000,62.38,63.365,62.38,63.28,498204,0
+HWC.US,D,20251208,000000,63.24,63.96,60.55,63.6,926080,0
+HWC.US,D,20251209,000000,63.65,64.36,63.14,63.31,783359,0
+HWC.US,D,20251210,000000,63.5,66.02,63.385,65.71,1051942,0
+HWC.US,D,20251211,000000,65.52,66.62,65.52,65.84,815392,0
+HWC.US,D,20251212,000000,66.11,66.19,65.13,65.62,755879,0
+HWC.US,D,20251215,000000,66.16,66.6,65.585,66.22,886397,0
+HWC.US,D,20251216,000000,66.24,66.47,65.28,65.76,946446,0
+HWC.US,D,20251217,000000,65.88,67.1,65.88,66.05,829935,0
+HWC.US,D,20251218,000000,66.48,66.82,65.52,65.88,809523,0
+HWC.US,D,20251219,000000,65.86,66.35,65.25,65.82,2199139,0
+HWC.US,D,20251222,000000,65.88,66.515,61.94,65.9,456396,0
+HWC.US,D,20251223,000000,65.9,66.21,65.64,65.66,390621,0
+HWC.US,D,20251224,000000,65.7,65.875,65.1,65.36,243331,0
+HWC.US,D,20251226,000000,65.37,65.58,64.82,65.21,274006,0
+HWC.US,D,20251229,000000,65.38,65.64,64.59,64.7,368300,0
+HWC.US,D,20251230,000000,64.75,64.78,64.13,64.4,506602,0
+HWC.US,D,20251231,000000,64.64,64.66,63.625,63.68,808604,0
+HWC.US,D,20260102,000000,63.84,64.925,63.025,64.46,607285,0
+HWC.US,D,20260105,000000,64.33,67.08,62.675,66.37,675010,0
+HWC.US,D,20260106,000000,65.95,66.99,65.64,66.88,493995,0
+HWC.US,D,20260107,000000,66.93,67.18,65.91,66.51,447622,0
+HWC.US,D,20260108,000000,66.17,68.84,66.17,67.95,1113150,0
+HWC.US,D,20260109,000000,67.96,68.74,67.1996,68.07,974462,0
+HWC.US,D,20260112,000000,67.47,67.98,66.93,67.93,1031616,0
+HWC.US,D,20260113,000000,68.12,68.56,66.815,66.94,790521,0
+HWC.US,D,20260114,000000,66.94,67.87,66.62,67.43,650829,0
+HWC.US,D,20260115,000000,67.56,68.775,67.535,68.42,1015256,0
+HWC.US,D,20260116,000000,68.4,68.815,67.38,68.34,650713,0
+HWC.US,D,20260120,000000,67.08,68.36,67.08,67.6,666676,0
+HWC.US,D,20260121,000000,71.2,71.2,67.39,69.21,1588699,0
+HWC.US,D,20260122,000000,69.33,70.335,68.95,69.21,1118079,0
+HWC.US,D,20260123,000000,68.83,68.83,66.99,67.17,1119213,0
+HWC.US,D,20260126,000000,67.17,67.7,66.69,67.42,1008711,0
+HWC.US,D,20260127,000000,67.48,68.06,67.08,67.44,747530,0
+HWC.US,D,20260128,000000,67.31,67.97,66.88,67.29,827796,0
+HWC.US,D,20260129,000000,67.65,68.83,67.47,68.78,879545,0
+HWC.US,D,20260130,000000,68.83,69.66,67.63,68.8,1161978,0
+HWC.US,D,20260202,000000,68.89,70.16,67.975,69.74,984210,0
+HWC.US,D,20260203,000000,69.75,71.975,68.565,71.94,1101383,0
+HWC.US,D,20260204,000000,72.44,74.325,72.4,73.66,1279728,0
+HWC.US,D,20260205,000000,73.39,74.54,72.685,73.7,1104941,0
+HWC.US,D,20260206,000000,74.51,75.43,74.18,74.41,818055,0
+HWC.US,D,20260209,000000,74.04,74.67,73.49,73.57,654901,0
+HWC.US,D,20260210,000000,73.33,73.58,71.36,71.99,640717,0
+HWC.US,D,20260211,000000,72.42,73.37,70.88,71.41,666705,0
+HWC.US,D,20260212,000000,72.05,72.45,69.77,70.61,535893,0
+HWC.US,D,20260213,000000,70.28,71.61,69.395,71.16,647256,0
+HWC.US,D,20260217,000000,71.57,72.395,70.685,70.79,546851,0
+HWC.US,D,20260218,000000,70.79,72.42,70.464,70.76,461499,0
diff --git a/daily/us/nasdaq stocks/1/hymc.us.txt b/daily/us/nasdaq stocks/1/hymc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75733b31c38bc90c709446be8ee58b1446a38418
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hymc.us.txt	
@@ -0,0 +1,1795 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYMC.US,D,20180313,000000,95.9,95.9,95.9,95.9,30008.3,0
+HYMC.US,D,20180314,000000,95.9,96,95.9,96,22590,0
+HYMC.US,D,20180316,000000,96,96,95.5,95.5,5420,0
+HYMC.US,D,20180319,000000,96.2,96.2,95.5,96.2,190,0
+HYMC.US,D,20180322,000000,96.007,96.007,95.738,95.738,200,0
+HYMC.US,D,20180326,000000,95.848,95.848,95.848,95.848,40,0
+HYMC.US,D,20180328,000000,96.008,96.2,96.008,96.009,900,0
+HYMC.US,D,20180403,000000,95.95,96.2,95.95,96.2,48440,0
+HYMC.US,D,20180404,000000,95.5,96.1,95.5,96.1,294.2,0
+HYMC.US,D,20180411,000000,96,96,96,96,20000,0
+HYMC.US,D,20180413,000000,96,96,96,96,15000,0
+HYMC.US,D,20180416,000000,96,96,96,96,9600,0
+HYMC.US,D,20180417,000000,96,96,96,96,20000,0
+HYMC.US,D,20180418,000000,96,96.2,96,96,40089.8,0
+HYMC.US,D,20180419,000000,96,96,96,96,180,0
+HYMC.US,D,20180425,000000,96.2,96.2,96.2,96.2,10,0
+HYMC.US,D,20180426,000000,96.2,96.2,96.2,96.2,1050,0
+HYMC.US,D,20180430,000000,96.7,96.7,96.7,96.7,230.2,0
+HYMC.US,D,20180503,000000,96.1,96.1,96.1,96.1,40000,0
+HYMC.US,D,20180504,000000,96.1,96.1,96.1,96.1,30000,0
+HYMC.US,D,20180510,000000,96.3,96.7,96.1,96.7,75330,0
+HYMC.US,D,20180514,000000,97.1,97.1,96.1,96.1,40,0
+HYMC.US,D,20180515,000000,96.7,96.7,96.1,96.1,71036,0
+HYMC.US,D,20180516,000000,96.3,96.3,96.2,96.3,4480.2,0
+HYMC.US,D,20180518,000000,96.3,96.3,96.3,96.3,65500,0
+HYMC.US,D,20180522,000000,99.4,99.4,96.3,96.3,65113.2,0
+HYMC.US,D,20180523,000000,96.2,96.3,96.2,96.3,10581.2,0
+HYMC.US,D,20180524,000000,96.3,96.3,96.1,96.3,22220.3,0
+HYMC.US,D,20180525,000000,96.3,96.3,96.3,96.3,41.2,0
+HYMC.US,D,20180529,000000,96.3,96.3,96.3,96.3,1913.7,0
+HYMC.US,D,20180531,000000,96.4,96.4,96.1,96.2,50751.5,0
+HYMC.US,D,20180601,000000,96.1,96.1,96.1,96.1,10,0
+HYMC.US,D,20180604,000000,96.4,96.4,96,96.1,60,0
+HYMC.US,D,20180605,000000,96.1,96.4,96,96.1,56335.6,0
+HYMC.US,D,20180606,000000,96.1,96.1,96,96,405.6,0
+HYMC.US,D,20180607,000000,96.1,96.3,96.1,96.3,110,0
+HYMC.US,D,20180611,000000,96.2,96.4,96,96.4,25576.6,0
+HYMC.US,D,20180613,000000,96.3,96.3,96,96,5430.1,0
+HYMC.US,D,20180614,000000,96,96.3,96,96.3,63869.9,0
+HYMC.US,D,20180615,000000,96,96.4,96,96.3,5020,0
+HYMC.US,D,20180618,000000,96.3,96.3,96.3,96.3,2510,0
+HYMC.US,D,20180619,000000,96.1,96.1,96.1,96.1,5000,0
+HYMC.US,D,20180620,000000,96.5,96.5,96.2,96.2,710,0
+HYMC.US,D,20180621,000000,96.5,96.5,96.4,96.4,80,0
+HYMC.US,D,20180627,000000,96.3,96.3,96.3,96.3,4000,0
+HYMC.US,D,20180628,000000,96.4,96.5,96.4,96.4,650,0
+HYMC.US,D,20180702,000000,96.4,96.4,96.4,96.4,15010,0
+HYMC.US,D,20180711,000000,96.852,96.852,96.852,96.852,10,0
+HYMC.US,D,20180716,000000,96.6,96.6,96.5,96.6,820,0
+HYMC.US,D,20180717,000000,96.7,96.7,96.6,96.6,70,0
+HYMC.US,D,20180718,000000,96.5,96.5,96.5,96.5,460,0
+HYMC.US,D,20180723,000000,97,97.1,96.7,96.8,8860,0
+HYMC.US,D,20180725,000000,97.4,97.4,97.4,97.4,20,0
+HYMC.US,D,20180726,000000,96.3,96.4,96.3,96.3,27690,0
+HYMC.US,D,20180731,000000,96.536,96.536,96.536,96.536,30.1,0
+HYMC.US,D,20180801,000000,96.6,96.7,96.6,96.6,14570,0
+HYMC.US,D,20180803,000000,96.6,96.6,96.6,96.6,10000,0
+HYMC.US,D,20180807,000000,97,97,96.6,96.6,2520,0
+HYMC.US,D,20180809,000000,96.7,96.7,96.7,96.7,50,0
+HYMC.US,D,20180814,000000,96.5,96.6,96.5,96.6,1970,0
+HYMC.US,D,20180816,000000,96.3,96.3,96.3,96.3,200,0
+HYMC.US,D,20180820,000000,96.4,96.4,96.3,96.3,14266,0
+HYMC.US,D,20180821,000000,96.6,96.6,96.6,96.6,60,0
+HYMC.US,D,20180822,000000,96.1,96.999,96,96.8,16061,0
+HYMC.US,D,20180827,000000,96.5,96.5,96.5,96.5,4320,0
+HYMC.US,D,20180828,000000,96.701,96.701,96.2,96.6,140.3,0
+HYMC.US,D,20180829,000000,96.8,96.8,96.8,96.8,1270,0
+HYMC.US,D,20180904,000000,96.6,96.9,96.6,96.9,480,0
+HYMC.US,D,20180905,000000,97,97,96.9,97,460,0
+HYMC.US,D,20180911,000000,97.1,97.1,97,97,220,0
+HYMC.US,D,20180912,000000,97,97,97,97,10000,0
+HYMC.US,D,20180913,000000,97,97,97,97,494.9,0
+HYMC.US,D,20180914,000000,96.8,96.8,96.8,96.8,10,0
+HYMC.US,D,20180920,000000,96.7,96.7,96.7,96.7,7310.1,0
+HYMC.US,D,20180925,000000,96.8,96.8,96.8,96.8,283.6,0
+HYMC.US,D,20180926,000000,96.5,96.8,96.5,96.8,2005.1,0
+HYMC.US,D,20180927,000000,96.8,96.8,96.8,96.8,150,0
+HYMC.US,D,20181001,000000,96.7,97.6,96.5,97.6,1920,0
+HYMC.US,D,20181002,000000,97.4,97.4,97.2,97.2,20,0
+HYMC.US,D,20181005,000000,96.8,97.5,96.8,97.5,726,0
+HYMC.US,D,20181008,000000,97.1,97.1,97.1,97.1,100,0
+HYMC.US,D,20181010,000000,96.5,97.5,96.5,97.158,14276,0
+HYMC.US,D,20181011,000000,97,97,97,97,30,0
+HYMC.US,D,20181012,000000,96.8,96.9,96.2,96.9,980,0
+HYMC.US,D,20181015,000000,96.6,97.7,96.6,97.7,6580,0
+HYMC.US,D,20181016,000000,97.6,97.6,96.524,97.4,160.1,0
+HYMC.US,D,20181017,000000,97.1,97.1,97,97.1,620,0
+HYMC.US,D,20181018,000000,96.8,96.8,96.8,96.8,10,0
+HYMC.US,D,20181023,000000,96.8,97.8,96.6,97.8,5387.6,0
+HYMC.US,D,20181024,000000,97.7,97.7,97.7,97.7,50,0
+HYMC.US,D,20181025,000000,97.7,97.7,97.7,97.7,40,0
+HYMC.US,D,20181101,000000,97.5,97.7,96.5,97.7,1010,0
+HYMC.US,D,20181102,000000,97.5,97.5,97.5,97.5,30,0
+HYMC.US,D,20181105,000000,97.5,97.5,97.5,97.5,30,0
+HYMC.US,D,20181107,000000,97.7,98.7,97.7,98.4,15470,0
+HYMC.US,D,20181108,000000,98,98.5,98,98.5,200,0
+HYMC.US,D,20181109,000000,98.4,98.4,98.3,98.3,1640,0
+HYMC.US,D,20181112,000000,98.2,98.5,98.2,98.4,13765,0
+HYMC.US,D,20181113,000000,98.4,98.9,98.4,98.9,11450,0
+HYMC.US,D,20181114,000000,98.5,99.5,98.5,99.2,380,0
+HYMC.US,D,20181115,000000,98.9,99.1,98.9,99.1,120,0
+HYMC.US,D,20181116,000000,99.1,99.1,99,99,40,0
+HYMC.US,D,20181119,000000,98.7,98.7,98.7,98.7,10.3,0
+HYMC.US,D,20181120,000000,99,99,97.2,98.7,39511.4,0
+HYMC.US,D,20181121,000000,99.4,99.4,98.5,98.5,30,0
+HYMC.US,D,20181126,000000,98.7,98.7,98.4,98.4,46,0
+HYMC.US,D,20181127,000000,98,98.6,98,98.6,120,0
+HYMC.US,D,20181128,000000,98.6,98.6,98.6,98.6,20,0
+HYMC.US,D,20181129,000000,98.4,98.5,98.3,98.5,200,0
+HYMC.US,D,20181130,000000,98.3,98.5,98.3,98.5,5150,0
+HYMC.US,D,20181203,000000,98.2,99.1,98.2,98.6,30,0
+HYMC.US,D,20181204,000000,98.7,99,98.7,99,610,0
+HYMC.US,D,20181206,000000,99,99,98.8,98.9,11500,0
+HYMC.US,D,20181207,000000,98.9,98.9,98.8,98.8,40.1,0
+HYMC.US,D,20181210,000000,98.8,99.2,98,98.9,750.1,0
+HYMC.US,D,20181211,000000,99.5,99.5,99,99.1,4460.3,0
+HYMC.US,D,20181212,000000,99,99,98.9,98.9,25.1,0
+HYMC.US,D,20181213,000000,98.5,99,98.5,98.9,4837.7,0
+HYMC.US,D,20181217,000000,98.5,98.7,98.5,98.7,150,0
+HYMC.US,D,20181218,000000,98.7,98.7,98.7,98.7,253.8,0
+HYMC.US,D,20181220,000000,98.6,98.7,98.6,98.7,20,0
+HYMC.US,D,20181228,000000,98.4,98.8,98.4,98.8,110,0
+HYMC.US,D,20190108,000000,98,99,98,98.5,40,0
+HYMC.US,D,20190109,000000,98.9,98.9,98.6,98.7,42740,0
+HYMC.US,D,20190115,000000,98.6,98.6,98.6,98.6,10,0
+HYMC.US,D,20190116,000000,98.9,99.1,98.9,99.1,31140,0
+HYMC.US,D,20190117,000000,99,99,98.9,99,7502.5,0
+HYMC.US,D,20190122,000000,98.9,99.4,98.9,99.2,17341.9,0
+HYMC.US,D,20190123,000000,99.3,99.3,99.3,99.3,9631.2,0
+HYMC.US,D,20190124,000000,99.3,99.5,99.3,99.469,17980,0
+HYMC.US,D,20190125,000000,99.5,99.5,99.3,99.5,12363,0
+HYMC.US,D,20190128,000000,99.5,99.6,99.2,99.5,65843.5,0
+HYMC.US,D,20190129,000000,99.697,102.7,99.697,100,1429.1,0
+HYMC.US,D,20190130,000000,99.6,99.6,99.6,99.6,1120,0
+HYMC.US,D,20190131,000000,99.4,99.4,99.4,99.4,300,0
+HYMC.US,D,20190204,000000,99.7,99.7,99.427,99.427,55.1,0
+HYMC.US,D,20190205,000000,99.3,99.3,99.3,99.3,35,0
+HYMC.US,D,20190206,000000,99.712,99.9,99.5,99.5,7890,0
+HYMC.US,D,20190207,000000,99.9,99.9,99.9,99.9,350.2,0
+HYMC.US,D,20190208,000000,99.9,99.9,99.9,99.9,349.9,0
+HYMC.US,D,20190211,000000,100,100,100,100,100.1,0
+HYMC.US,D,20190212,000000,99.9,99.9,99.9,99.9,20,0
+HYMC.US,D,20190213,000000,99.899,99.9,99.5,99.9,175.9,0
+HYMC.US,D,20190214,000000,99.9,99.9,99.9,99.9,9095.2,0
+HYMC.US,D,20190219,000000,99.899,99.899,99.899,99.899,215,0
+HYMC.US,D,20190220,000000,99.8,99.8,99.8,99.8,1335.6,0
+HYMC.US,D,20190304,000000,99.9,99.9,99.9,99.9,6323.2,0
+HYMC.US,D,20190306,000000,101,101,100,100.3,43615,0
+HYMC.US,D,20190307,000000,100.2,100.4,100.2,100.2,938,0
+HYMC.US,D,20190308,000000,100.8,100.8,100.8,100.8,100,0
+HYMC.US,D,20190311,000000,100.6,100.6,100.6,100.6,30,0
+HYMC.US,D,20190314,000000,100.6,101,100.6,101,50,0
+HYMC.US,D,20190315,000000,100.5,100.5,100.5,100.5,10,0
+HYMC.US,D,20190318,000000,100.107,100.5,100.107,100.5,2540,0
+HYMC.US,D,20190319,000000,100.101,100.8,100.101,100.8,137.5,0
+HYMC.US,D,20190320,000000,100.6,100.6,100.4,100.4,2735.7,0
+HYMC.US,D,20190321,000000,100.4,100.5,100.3,100.4,8036.2,0
+HYMC.US,D,20190322,000000,100.4,100.4,100.4,100.4,25.9,0
+HYMC.US,D,20190325,000000,100.5,100.5,100.5,100.5,220,0
+HYMC.US,D,20190326,000000,99,100.7,99,100.7,31687,0
+HYMC.US,D,20190329,000000,100.7,100.8,100.5,100.8,6332.3,0
+HYMC.US,D,20190401,000000,100.5,100.8,100.4,100.8,12246.7,0
+HYMC.US,D,20190402,000000,100.7,100.8,100.7,100.7,12277.2,0
+HYMC.US,D,20190403,000000,100.8,100.9,100.8,100.9,14585,0
+HYMC.US,D,20190404,000000,100.8,100.8,100.8,100.8,10,0
+HYMC.US,D,20190405,000000,100.8,100.8,100.8,100.8,100,0
+HYMC.US,D,20190408,000000,100.8,101,100.8,101,5575.4,0
+HYMC.US,D,20190409,000000,101,101,100.8,100.8,20306.2,0
+HYMC.US,D,20190410,000000,100.8,100.9,100.8,100.9,10074.7,0
+HYMC.US,D,20190411,000000,101,101,100.8,100.8,50,0
+HYMC.US,D,20190412,000000,100.8,100.8,100.8,100.8,15000,0
+HYMC.US,D,20190415,000000,100.8,100.8,100.8,100.8,130,0
+HYMC.US,D,20190416,000000,101,101,101,101,15.1,0
+HYMC.US,D,20190417,000000,100.6,100.8,100.6,100.8,845,0
+HYMC.US,D,20190422,000000,101.4,101.5,100.8,101.4,520.2,0
+HYMC.US,D,20190423,000000,101.1,101.4,101.1,101.4,420,0
+HYMC.US,D,20190424,000000,101.15,101.5,101,101.5,5150,0
+HYMC.US,D,20190425,000000,101.1,101.1,101.099,101.099,140,0
+HYMC.US,D,20190426,000000,101.45,101.45,101.45,101.45,30,0
+HYMC.US,D,20190501,000000,101,101.5,101,101.5,122.5,0
+HYMC.US,D,20190506,000000,101.2,101.5,101.2,101.5,650,0
+HYMC.US,D,20190509,000000,101.5,101.5,101.5,101.5,1500,0
+HYMC.US,D,20190510,000000,101.4,101.4,101.39,101.39,120,0
+HYMC.US,D,20190513,000000,100.9,101.5,100.9,101.5,62.5,0
+HYMC.US,D,20190514,000000,101,101.2,101,101.2,819,0
+HYMC.US,D,20190515,000000,101.1,101.1,100.9,100.9,30,0
+HYMC.US,D,20190516,000000,101,101,101,101,20,0
+HYMC.US,D,20190521,000000,101.1,101.1,101.1,101.1,43.5,0
+HYMC.US,D,20190522,000000,101.1,101.1,101.1,101.1,70,0
+HYMC.US,D,20190523,000000,101.1,101.4,101.1,101.165,150,0
+HYMC.US,D,20190603,000000,101.3,101.35,101.2,101.2,560,0
+HYMC.US,D,20190604,000000,101.2,101.2,101.2,101.2,5000,0
+HYMC.US,D,20190605,000000,101.1,101.1,101.1,101.1,300,0
+HYMC.US,D,20190606,000000,101.3,101.3,101.3,101.3,145,0
+HYMC.US,D,20190607,000000,101.5,101.5,101.4,101.485,810,0
+HYMC.US,D,20190611,000000,101.4,101.4,101.4,101.4,11.5,0
+HYMC.US,D,20190612,000000,101.4,101.4,101.4,101.4,3403.4,0
+HYMC.US,D,20190613,000000,101.5,101.6,101.5,101.6,19440,0
+HYMC.US,D,20190614,000000,101.5,101.6,101.5,101.6,1508,0
+HYMC.US,D,20190618,000000,101.7,101.9,101.6,101.7,30674.5,0
+HYMC.US,D,20190624,000000,101.677,101.677,101.677,101.677,20,0
+HYMC.US,D,20190625,000000,101.6,101.65,101.6,101.65,90230.6,0
+HYMC.US,D,20190627,000000,101.7,102,101.7,101.8,40189.4,0
+HYMC.US,D,20190701,000000,101.8,101.8,101.8,101.8,100,0
+HYMC.US,D,20190702,000000,101.8,101.8,101.8,101.8,122.5,0
+HYMC.US,D,20190703,000000,101.8,101.8,101.8,101.8,40,0
+HYMC.US,D,20190705,000000,101.7,101.9,101.7,101.9,62839.4,0
+HYMC.US,D,20190708,000000,101.8,102,101.8,102,14680,0
+HYMC.US,D,20190709,000000,101.9,102,101.7,102,420,0
+HYMC.US,D,20190710,000000,101.7,102,101.7,102,69270,0
+HYMC.US,D,20190712,000000,102,102,102,102,50,0
+HYMC.US,D,20190715,000000,102,102,102,102,40.4,0
+HYMC.US,D,20190716,000000,101.8,102,101.8,102,13106.5,0
+HYMC.US,D,20190717,000000,102,102.5,101.9,102.4,38610,0
+HYMC.US,D,20190724,000000,102,102.4,102,102.4,5420,0
+HYMC.US,D,20190726,000000,102.1,102.5,102.1,102.5,124.4,0
+HYMC.US,D,20190729,000000,102.4,102.5,102.3,102.5,550,0
+HYMC.US,D,20190731,000000,102.2,102.2,102.2,102.2,10000,0
+HYMC.US,D,20190801,000000,102.2,102.5,102.2,102.5,100,0
+HYMC.US,D,20190802,000000,102.3,102.5,102.3,102.5,80,0
+HYMC.US,D,20190805,000000,102.2,102.5,102.2,102.5,110,0
+HYMC.US,D,20190806,000000,102.2,102.3,102.15,102.3,117.5,0
+HYMC.US,D,20190807,000000,102.4,102.4,102.4,102.4,200,0
+HYMC.US,D,20190808,000000,102.3,102.5,102,102.5,222,0
+HYMC.US,D,20190813,000000,102.2,102.4,102.1,102.2,2093.6,0
+HYMC.US,D,20190814,000000,102.1,102.4,102.1,102.4,670,0
+HYMC.US,D,20190819,000000,102.15,102.5,102.15,102.5,26717.5,0
+HYMC.US,D,20190820,000000,102.5,102.7,102.4,102.4,39712,0
+HYMC.US,D,20190821,000000,102.4,102.4,102.301,102.301,106.4,0
+HYMC.US,D,20190822,000000,102,102.6,102,102.422,5542.6,0
+HYMC.US,D,20190823,000000,102.301,102.301,102.301,102.301,510,0
+HYMC.US,D,20190826,000000,102.4,102.4,102.4,102.4,50,0
+HYMC.US,D,20190827,000000,102.405,102.405,102.405,102.405,12.6,0
+HYMC.US,D,20190904,000000,102.3,102.3,102.3,102.3,20,0
+HYMC.US,D,20190906,000000,102.4,102.5,102.4,102.5,360,0
+HYMC.US,D,20190909,000000,102.3,102.6,102.3,102.6,454.4,0
+HYMC.US,D,20190911,000000,102.3,102.3,102.3,102.3,5300,0
+HYMC.US,D,20190916,000000,102.4,102.4,102.4,102.4,100,0
+HYMC.US,D,20190920,000000,102.467,102.467,102.467,102.467,30,0
+HYMC.US,D,20190924,000000,102.6,102.6,102.6,102.6,10868,0
+HYMC.US,D,20190925,000000,102.9,102.9,102.9,102.9,15,0
+HYMC.US,D,20190926,000000,102.812,102.812,102.812,102.812,10,0
+HYMC.US,D,20191002,000000,102.6,103,101.8,103,151,0
+HYMC.US,D,20191003,000000,103,103,102.5,103,330.2,0
+HYMC.US,D,20191004,000000,103,103,103,103,20,0
+HYMC.US,D,20191007,000000,102.6,103,102.6,103,760,0
+HYMC.US,D,20191016,000000,102.5,103,102.5,102.9,59762.5,0
+HYMC.US,D,20191017,000000,102.8,102.8,102.8,102.8,430,0
+HYMC.US,D,20191018,000000,102.9,102.9,102.9,102.9,110,0
+HYMC.US,D,20191021,000000,103.2,103.2,103.2,103.2,30003,0
+HYMC.US,D,20191024,000000,102.528,103,102.528,103,199.5,0
+HYMC.US,D,20191025,000000,102.7,103.2,102.7,103.2,240,0
+HYMC.US,D,20191031,000000,102.5,103.2,102.5,103.2,200,0
+HYMC.US,D,20191101,000000,103.2,103.2,103,103,25216.8,0
+HYMC.US,D,20191104,000000,103,103.117,103,103,8651.5,0
+HYMC.US,D,20191105,000000,103,103,102.9,102.9,5037.5,0
+HYMC.US,D,20191106,000000,102.8,103.2,102.8,103.2,6037.1,0
+HYMC.US,D,20191107,000000,103.2,103.2,103.1,103.1,424.3,0
+HYMC.US,D,20191111,000000,103,103.1,103,103.1,2510.3,0
+HYMC.US,D,20191112,000000,102.9,103.1,102.9,103.1,2773.2,0
+HYMC.US,D,20191113,000000,102.709,103.3,102.709,103.3,210.4,0
+HYMC.US,D,20191114,000000,103.21,103.21,103.2,103.2,50,0
+HYMC.US,D,20191115,000000,103.1,103.1,102.969,103.1,100.4,0
+HYMC.US,D,20191120,000000,103,103,103,103,90.2,0
+HYMC.US,D,20191121,000000,103,103,103,103,20745.9,0
+HYMC.US,D,20191125,000000,103,103,103,103,5463,0
+HYMC.US,D,20191126,000000,103,103,103,103,14091.6,0
+HYMC.US,D,20191127,000000,102.85,103,102.85,103,2183.6,0
+HYMC.US,D,20191129,000000,103,103,103,103,192.5,0
+HYMC.US,D,20191202,000000,103,103,103,103,424.5,0
+HYMC.US,D,20191203,000000,102.95,102.95,102.95,102.95,11.1,0
+HYMC.US,D,20191206,000000,103.3,103.5,103.15,103.2,231.4,0
+HYMC.US,D,20191216,000000,103.5,103.5,103.4,103.4,431.7,0
+HYMC.US,D,20191217,000000,103.4,103.5,103.4,103.5,400.1,0
+HYMC.US,D,20191218,000000,103.5,103.5,103.5,103.5,652.4,0
+HYMC.US,D,20191227,000000,103.325,103.325,103.325,103.325,23.8,0
+HYMC.US,D,20200102,000000,103.5,103.6,103.5,103.6,6099.6,0
+HYMC.US,D,20200103,000000,103.6,103.6,103.6,103.6,20.9,0
+HYMC.US,D,20200107,000000,103.7,103.7,103.5,103.5,642.6,0
+HYMC.US,D,20200108,000000,103.4,103.6,103.4,103.6,2076.7,0
+HYMC.US,D,20200113,000000,103.7,103.7,103.7,103.7,26.3,0
+HYMC.US,D,20200114,000000,104.1,104.199,103.5,103.6,382889.2,0
+HYMC.US,D,20200115,000000,103.6,103.7,103.6,103.6,21309.1,0
+HYMC.US,D,20200116,000000,103,103.8,103,103.8,44727.3,0
+HYMC.US,D,20200117,000000,103.7,103.8,103.6,103.7,1291.3,0
+HYMC.US,D,20200121,000000,103.9,103.9,103.5,103.5,1649.7,0
+HYMC.US,D,20200122,000000,103.5,103.9,103.5,103.5,10555.3,0
+HYMC.US,D,20200123,000000,103.7,103.7,103.5,103.5,115050.5,0
+HYMC.US,D,20200124,000000,103.6,103.7,103.6,103.6,20064.2,0
+HYMC.US,D,20200127,000000,103.5,103.7,103.5,103.6,42620.3,0
+HYMC.US,D,20200128,000000,103.6,103.6,103.6,103.6,16680.9,0
+HYMC.US,D,20200129,000000,103.6,103.778,103.6,103.7,13343.9,0
+HYMC.US,D,20200130,000000,103.6,104,103.5,103.7,17378.7,0
+HYMC.US,D,20200131,000000,103.6,104,103.6,103.6,42761.6,0
+HYMC.US,D,20200203,000000,102.9,103.6,102.9,103.6,48504.6,0
+HYMC.US,D,20200204,000000,103.6,103.6,103.6,103.6,106.1,0
+HYMC.US,D,20200205,000000,102.9,102.9,102.9,102.9,33.2,0
+HYMC.US,D,20200206,000000,102.9,102.9,102.9,102.9,31.7,0
+HYMC.US,D,20200211,000000,103.8,103.8,103,103.2,89330.4,0
+HYMC.US,D,20200212,000000,103.4,103.5,103.4,103.4,7866.5,0
+HYMC.US,D,20200213,000000,103.423,103.423,103,103,5300.4,0
+HYMC.US,D,20200214,000000,103,103,102.95,102.95,30022.8,0
+HYMC.US,D,20200219,000000,103.8,103.8,103,103.1,6818.6,0
+HYMC.US,D,20200220,000000,103.1,103.1,103.1,103.1,2510,0
+HYMC.US,D,20200221,000000,103.73,103.73,103.73,103.73,20.2,0
+HYMC.US,D,20200224,000000,103.2,103.2,103.2,103.2,18.5,0
+HYMC.US,D,20200225,000000,103.4,103.5,103.1,103.1,77.8,0
+HYMC.US,D,20200228,000000,103.1,103.8,103,103.8,666.6,0
+HYMC.US,D,20200303,000000,103.8,103.9,103.2,103.9,1383.7,0
+HYMC.US,D,20200305,000000,103.9,103.9,103.18,103.18,636.4,0
+HYMC.US,D,20200310,000000,103.027,103.1,103,103.1,54.5,0
+HYMC.US,D,20200311,000000,103.1,103.1,103.1,103.1,1953.8,0
+HYMC.US,D,20200312,000000,73.5,104.1,73.5,104.1,150.4,0
+HYMC.US,D,20200317,000000,101,103.5,100,100,168.3,0
+HYMC.US,D,20200318,000000,99.7,103.9,99.3,99.7,4509.6,0
+HYMC.US,D,20200319,000000,100,100,97.5,98.501,13082.4,0
+HYMC.US,D,20200320,000000,101,101,100,100,35061,0
+HYMC.US,D,20200323,000000,98,98,98,98,19.6,0
+HYMC.US,D,20200325,000000,101.5,102.687,101.5,102.687,20074.4,0
+HYMC.US,D,20200326,000000,102.2,103,102.2,103,839.3,0
+HYMC.US,D,20200327,000000,102.595,103.05,102.594,102.9,3471.3,0
+HYMC.US,D,20200330,000000,103.4,103.5,103.101,103.5,3542.6,0
+HYMC.US,D,20200331,000000,103.5,103.5,102.445,103.483,4945.2,0
+HYMC.US,D,20200402,000000,103.7,103.7,103.5,103.5,593.5,0
+HYMC.US,D,20200403,000000,102.992,103.5,102.992,103.5,1554.6,0
+HYMC.US,D,20200406,000000,103.7,103.7,103.3,103.7,4346,0
+HYMC.US,D,20200407,000000,103.7,103.7,103.7,103.7,230.5,0
+HYMC.US,D,20200408,000000,103.3,103.7,103.3,103.699,829,0
+HYMC.US,D,20200413,000000,103.499,103.499,102.801,102.801,100.3,0
+HYMC.US,D,20200414,000000,103.7,103.7,103.7,103.7,219.7,0
+HYMC.US,D,20200420,000000,103.1,103.1,103.1,103.1,11,0
+HYMC.US,D,20200421,000000,103.1,103.1,103.1,103.1,10.8,0
+HYMC.US,D,20200422,000000,103.7,103.7,103.7,103.7,2010,0
+HYMC.US,D,20200423,000000,104.5,105.798,104.36,105.282,1530,0
+HYMC.US,D,20200424,000000,105.8,106.399,104.3,104.3,1720,0
+HYMC.US,D,20200427,000000,105,105.1,104.5,105,35391.3,0
+HYMC.US,D,20200428,000000,104.8,105,103.1,103.1,250.6,0
+HYMC.US,D,20200429,000000,104.1,104.5,104.1,104.5,380.6,0
+HYMC.US,D,20200501,000000,104.5,104.5,103.984,103.984,3000.5,0
+HYMC.US,D,20200504,000000,103.8,104.5,103.8,104.499,50.1,0
+HYMC.US,D,20200505,000000,101.3,101.3,98.1,98.1,38.6,0
+HYMC.US,D,20200506,000000,104,104.5,104,104.5,162.7,0
+HYMC.US,D,20200507,000000,103.7,103.7,103.7,103.7,22.4,0
+HYMC.US,D,20200508,000000,103.897,104.002,103.897,104.002,243.1,0
+HYMC.US,D,20200512,000000,103,103,103,103,73.4,0
+HYMC.US,D,20200513,000000,104.5,104.5,104.299,104.3,20282.7,0
+HYMC.US,D,20200514,000000,104.3,104.3,103.75,104,4285.9,0
+HYMC.US,D,20200515,000000,104,104,103.8,103.8,1752.2,0
+HYMC.US,D,20200518,000000,104.3,104.3,103.8,103.8,52021.5,0
+HYMC.US,D,20200519,000000,104,104,103.712,103.9,60416.6,0
+HYMC.US,D,20200520,000000,103.5,104,103,104,5366.2,0
+HYMC.US,D,20200521,000000,103.898,103.898,103.5,103.5,532.6,0
+HYMC.US,D,20200522,000000,103.5,103.5,103.301,103.35,150.9,0
+HYMC.US,D,20200526,000000,103.9,103.9,103.9,103.9,10.6,0
+HYMC.US,D,20200527,000000,104.6,111.3,100,105.393,1137.6,0
+HYMC.US,D,20200528,000000,105,120.2,100.7,110.5,13667.3,0
+HYMC.US,D,20200529,000000,110.5,138.6,110.5,126.5,4402.1,0
+HYMC.US,D,20200601,000000,132.5,139.2,115,115,2290,0
+HYMC.US,D,20200602,000000,125,125,106.35,111,2420,0
+HYMC.US,D,20200603,000000,112.7,112.9,104.7,106.9,9818.5,0
+HYMC.US,D,20200604,000000,109.4,109.4,100.701,109,1548.9,0
+HYMC.US,D,20200605,000000,109.3,110,97.798,98.9,1861.5,0
+HYMC.US,D,20200608,000000,99.9,107.148,98.7,98.7,3142.5,0
+HYMC.US,D,20200609,000000,100.8,101.529,92.7,95.9,3380.9,0
+HYMC.US,D,20200610,000000,98,102.2,94.3,96,2353.3,0
+HYMC.US,D,20200611,000000,96.1,101.1,96.1,97.5,813.3,0
+HYMC.US,D,20200612,000000,95.5,100.2,91.6,92.1,1967.7,0
+HYMC.US,D,20200615,000000,93.9,96.69,93.5,94.1,1108.8,0
+HYMC.US,D,20200616,000000,92.5,94.3,86.1,87.999,1204.2,0
+HYMC.US,D,20200617,000000,88.35,89.95,82.2,85,2228.6,0
+HYMC.US,D,20200618,000000,86.8,91.8,86.8,88.9,734.6,0
+HYMC.US,D,20200619,000000,89,91,85.756,86.5,324.7,0
+HYMC.US,D,20200622,000000,86.2,94.1,86.2,90.35,1646.6,0
+HYMC.US,D,20200623,000000,91.1,100,90,90.5,1392.2,0
+HYMC.US,D,20200624,000000,82.201,92.5,82.201,90,638,0
+HYMC.US,D,20200625,000000,91.901,94.87,91.9,94.87,400.1,0
+HYMC.US,D,20200626,000000,95.6,95.75,91,94.1,1599,0
+HYMC.US,D,20200629,000000,95.599,95.599,88.4,92,495.5,0
+HYMC.US,D,20200630,000000,95,95.5,93.8,94.5,1613.7,0
+HYMC.US,D,20200701,000000,94.5,95.7,91.201,93.756,485.7,0
+HYMC.US,D,20200702,000000,93.4,95.7,90.42,93.504,2157.5,0
+HYMC.US,D,20200706,000000,86,95.7,86,91.455,1263.8,0
+HYMC.US,D,20200707,000000,93.1,95.699,92.2,93.85,556.2,0
+HYMC.US,D,20200708,000000,95,105,94.284,101,3234.7,0
+HYMC.US,D,20200709,000000,102.75,104.1,101.65,104,1380.5,0
+HYMC.US,D,20200710,000000,102,109.9,102,109.7,1682.6,0
+HYMC.US,D,20200713,000000,109.6,111.4,107.5,110.8,1551.3,0
+HYMC.US,D,20200714,000000,107.001,109.5,105.2,108,1605.8,0
+HYMC.US,D,20200715,000000,109.2,110.45,106.35,110.45,55.1,0
+HYMC.US,D,20200716,000000,107,107,103.148,106.8,318.5,0
+HYMC.US,D,20200717,000000,101.067,107.2,101.067,107.2,1112.2,0
+HYMC.US,D,20200720,000000,109.55,110.4,109,109.9,828.1,0
+HYMC.US,D,20200721,000000,100,110.45,100,109.95,1653.7,0
+HYMC.US,D,20200722,000000,108.9,115.265,108.9,113.3,2169,0
+HYMC.US,D,20200723,000000,125.1,125.1,108.29,112.9,2556.6,0
+HYMC.US,D,20200724,000000,113.9,128,110.1,112,1554.5,0
+HYMC.US,D,20200727,000000,119.5,122,117,118.05,5970.3,0
+HYMC.US,D,20200728,000000,117.6,120,117.5,118.2,6238.4,0
+HYMC.US,D,20200729,000000,119.1,119.8,118.1,119.8,3504.3,0
+HYMC.US,D,20200730,000000,119.795,129.5,119.795,128.6,1720.4,0
+HYMC.US,D,20200731,000000,130,135,128.5,132.55,4162.6,0
+HYMC.US,D,20200803,000000,134.1,145.5,134.1,141.65,5769.8,0
+HYMC.US,D,20200804,000000,141.8,145,141.8,144.898,3920.2,0
+HYMC.US,D,20200805,000000,147,154.2,147,154,9708.1,0
+HYMC.US,D,20200806,000000,157.7,161.713,151.3,158.2,13390.2,0
+HYMC.US,D,20200807,000000,158.2,158.2,150.4,154.7,8834.2,0
+HYMC.US,D,20200810,000000,137,143.91,117.75,125.1,17563.4,0
+HYMC.US,D,20200811,000000,124.2,124.682,99.8,102.1,23930.6,0
+HYMC.US,D,20200812,000000,102.5,110.745,101,106.7,15526.4,0
+HYMC.US,D,20200813,000000,109.1,109.1,100,100,4323,0
+HYMC.US,D,20200814,000000,101.622,105.2,101.622,104.4,3295.5,0
+HYMC.US,D,20200817,000000,105,115.5,105,108.498,5805.4,0
+HYMC.US,D,20200818,000000,109.9,111.9,102.5,103.55,5642.4,0
+HYMC.US,D,20200819,000000,104.6,108.999,97.101,98.5,3770.5,0
+HYMC.US,D,20200820,000000,99.8,104.2,97.001,101.2,2520.4,0
+HYMC.US,D,20200821,000000,101.8,104,90.3,102.8,8754.3,0
+HYMC.US,D,20200824,000000,101.2,104.3,94.3,96.8,6886.6,0
+HYMC.US,D,20200825,000000,95.1,103.4,93.001,103.4,2678.8,0
+HYMC.US,D,20200826,000000,100.8,103,88.5,90.2,8690.9,0
+HYMC.US,D,20200827,000000,90.9,96.4,90.9,94.4,2853,0
+HYMC.US,D,20200828,000000,97.5,98.6,86.3,96.3,7692.6,0
+HYMC.US,D,20200831,000000,98.8,102.9,86.2,88.4,12406.3,0
+HYMC.US,D,20200901,000000,86,97.1,86,96,8526.4,0
+HYMC.US,D,20200902,000000,96.2,97.2,92.2,94.2,4936.6,0
+HYMC.US,D,20200903,000000,92.8,94.8,89.5,93,1846.2,0
+HYMC.US,D,20200904,000000,93,94.8,88,88.3,4452.4,0
+HYMC.US,D,20200908,000000,88.6,104.7,88.5,104,29702.1,0
+HYMC.US,D,20200909,000000,103,106.2,95.401,102.2,12166,0
+HYMC.US,D,20200910,000000,102.1,110.25,102.1,108.3,7938.1,0
+HYMC.US,D,20200911,000000,109.8,112.1,101.1,108.5,6834.2,0
+HYMC.US,D,20200914,000000,109.3,127.3,107.3,123.7,17456.8,0
+HYMC.US,D,20200915,000000,124,130,123.9,123.9,10620.5,0
+HYMC.US,D,20200916,000000,125.4,131.1,124,126.4,17148.8,0
+HYMC.US,D,20200917,000000,123.6,125.8,112.1,117.4,23101.5,0
+HYMC.US,D,20200918,000000,119.5,122.9,114.2,116,86659.6,0
+HYMC.US,D,20200921,000000,113.1,121.4,110.9,121.4,9759.3,0
+HYMC.US,D,20200922,000000,119.6,126.2,119.6,124.6,10592.5,0
+HYMC.US,D,20200923,000000,122.5,127.5,120.6,126.5,4632.9,0
+HYMC.US,D,20200924,000000,124.1,124.1,120,121.6,4950.7,0
+HYMC.US,D,20200925,000000,121.6,122,102.3,109,23358,0
+HYMC.US,D,20200928,000000,110,113.75,106,111.6,3841.9,0
+HYMC.US,D,20200929,000000,100.2,104.2,95,96,20354.1,0
+HYMC.US,D,20200930,000000,97.5,106.4,96.423,105.1,13416.5,0
+HYMC.US,D,20201001,000000,99,101.8,88.65,90.4,61967,0
+HYMC.US,D,20201002,000000,80,80.5,75.2,75.8,183811.4,0
+HYMC.US,D,20201005,000000,77.1,79,75,76,23895.6,0
+HYMC.US,D,20201006,000000,76.2,77.3,68,69.1,44566.4,0
+HYMC.US,D,20201007,000000,70.3,73.8,68.4,71.5,21736,0
+HYMC.US,D,20201008,000000,71,72.7,70.2,72.5,7252.8,0
+HYMC.US,D,20201009,000000,72.3,75.8,72.3,75.4,16195.6,0
+HYMC.US,D,20201012,000000,75,76,71.2,73.4,6019.6,0
+HYMC.US,D,20201013,000000,72.3,73.7,70.7,72.5,6557.9,0
+HYMC.US,D,20201014,000000,72.6,75.8,71.2,74.8,12218.6,0
+HYMC.US,D,20201015,000000,73,75.3,71.5,75.3,3599.6,0
+HYMC.US,D,20201016,000000,76.202,80.93,74.1,79.9,40439.1,0
+HYMC.US,D,20201019,000000,79.5,79.9,76.6,76.7,7910,0
+HYMC.US,D,20201020,000000,77.7,77.7,75,75.8,4885,0
+HYMC.US,D,20201021,000000,75.8,77.8,75.2,77,8025.9,0
+HYMC.US,D,20201022,000000,77.7,81.4,74.1,77.5,13035.5,0
+HYMC.US,D,20201023,000000,78.1,87,78.1,83.2,23550,0
+HYMC.US,D,20201026,000000,83.2,84.9,80,80.6,6356.4,0
+HYMC.US,D,20201027,000000,81.1,82.7,77.101,80.4,6497.2,0
+HYMC.US,D,20201028,000000,78.2,80.099,74.1,78.2,6223.6,0
+HYMC.US,D,20201029,000000,78.3,79.4,75.9,78.2,8321.1,0
+HYMC.US,D,20201030,000000,78.6,82,75.35,81.7,8805.2,0
+HYMC.US,D,20201102,000000,82.9,82.9,77.6,82.2,5709.1,0
+HYMC.US,D,20201103,000000,82.5,83.8,78.5,78.8,7914.3,0
+HYMC.US,D,20201104,000000,78.7,79.78,75,77.2,6946.9,0
+HYMC.US,D,20201105,000000,77.6,82.8,77.6,81.7,6192.7,0
+HYMC.US,D,20201106,000000,81.9,84.1,80,81.5,15078.5,0
+HYMC.US,D,20201109,000000,79,79.2,75.901,77.3,13128,0
+HYMC.US,D,20201110,000000,77,79.2,76.9,77.3,2685.5,0
+HYMC.US,D,20201111,000000,77,78.527,76.5,77.5,5579,0
+HYMC.US,D,20201112,000000,77.4,77.999,75.8,77.3,5213.9,0
+HYMC.US,D,20201113,000000,77.4,78.499,77.15,78,6500,0
+HYMC.US,D,20201116,000000,78.1,80.6,78.1,79.3,3334.3,0
+HYMC.US,D,20201117,000000,79.1,80.91,76.233,78.5,3256.1,0
+HYMC.US,D,20201118,000000,78,79.65,77.1,78,4874.6,0
+HYMC.US,D,20201119,000000,77.4,79.5,75.9,77.5,6522.5,0
+HYMC.US,D,20201120,000000,77.5,81.9,77.5,77.6,16981.7,0
+HYMC.US,D,20201123,000000,77.4,80.4,76.9,78.2,4721.9,0
+HYMC.US,D,20201124,000000,77.1,79.1,75.3,77,12776,0
+HYMC.US,D,20201125,000000,77.787,77.9,76.5,77.9,2896,0
+HYMC.US,D,20201127,000000,78.5,79,76.3,76.3,6840.7,0
+HYMC.US,D,20201130,000000,77.5,78.3,76,78,7297,0
+HYMC.US,D,20201201,000000,78.7,78.7,75.5,76.1,16362.2,0
+HYMC.US,D,20201202,000000,75.5,76,73,73.8,14056.8,0
+HYMC.US,D,20201203,000000,74.5,74.8,73.2,74,7144.6,0
+HYMC.US,D,20201204,000000,74.4,75.05,72,74.3,6998.7,0
+HYMC.US,D,20201207,000000,74.3,76.7,72.3,72.7,12394.7,0
+HYMC.US,D,20201208,000000,72,72.1,68,69.4,18806.7,0
+HYMC.US,D,20201209,000000,69.7,71.15,68.7,69.4,8063.2,0
+HYMC.US,D,20201210,000000,69.9,70.3,69.1,69.2,8023.2,0
+HYMC.US,D,20201211,000000,69.2,69.2,66.8,68.3,11009.2,0
+HYMC.US,D,20201214,000000,67.4,70.3,67.132,69,18524.2,0
+HYMC.US,D,20201215,000000,70,71.8,68.5,71.5,17106.7,0
+HYMC.US,D,20201216,000000,71.1,78,71.1,76.7,27597.4,0
+HYMC.US,D,20201217,000000,77.6,79.837,76.7,78.5,35884,0
+HYMC.US,D,20201218,000000,83.3,88.4,79.4,79.5,76954.7,0
+HYMC.US,D,20201221,000000,81,84.3,77.6,80.4,33938.4,0
+HYMC.US,D,20201222,000000,79.5,80.7,77.7,79.8,25451.7,0
+HYMC.US,D,20201223,000000,79.9,80,77.6,78.8,21783.6,0
+HYMC.US,D,20201224,000000,78.6,79.8,77.3,77.3,5227,0
+HYMC.US,D,20201228,000000,78.5,79.7,77.301,79,12090.5,0
+HYMC.US,D,20201229,000000,80,80,76.6,77.9,8923.8,0
+HYMC.US,D,20201230,000000,77.9,80,77.699,79.7,17867.5,0
+HYMC.US,D,20201231,000000,79.2,79.3,77.9,78.5,6779.2,0
+HYMC.US,D,20210104,000000,79,81,77.199,80.1,13652,0
+HYMC.US,D,20210105,000000,80.7,80.7,78.6,79.6,5757,0
+HYMC.US,D,20210106,000000,79.4,83.2,78.8,82.4,16055.2,0
+HYMC.US,D,20210107,000000,83,83,79.7,81.3,7937.4,0
+HYMC.US,D,20210108,000000,80.4,80.4,76.4,79,10530.7,0
+HYMC.US,D,20210111,000000,78.1,78.1,73.2,74.8,5476.8,0
+HYMC.US,D,20210112,000000,74.7,75.205,71.7,72.2,9252.9,0
+HYMC.US,D,20210113,000000,72.8,72.8,70.5,72.4,5791.8,0
+HYMC.US,D,20210114,000000,72.4,74.7,71,73,9256,0
+HYMC.US,D,20210115,000000,73.6,73.6,70.5,72.4,8886.8,0
+HYMC.US,D,20210119,000000,72.5,73,70.5,70.6,12288.3,0
+HYMC.US,D,20210120,000000,71.9,72.7,70.7,70.8,10344.4,0
+HYMC.US,D,20210121,000000,71.1,72.3,70.3,71,9779.2,0
+HYMC.US,D,20210122,000000,71.3,72.9,69.5,70,13316.8,0
+HYMC.US,D,20210125,000000,70.1,70.2,68,69.6,8027.4,0
+HYMC.US,D,20210126,000000,69.6,70.399,67.8,67.8,20563.2,0
+HYMC.US,D,20210127,000000,68.1,68.483,66.1,67.1,8666.9,0
+HYMC.US,D,20210128,000000,68.4,71.4,67.2,68.4,20717.9,0
+HYMC.US,D,20210129,000000,69,71.9,68,68.5,13102,0
+HYMC.US,D,20210201,000000,72.5,75.9,72.147,75.7,25272.5,0
+HYMC.US,D,20210202,000000,74.1,75.5,72.8,73.5,9749.5,0
+HYMC.US,D,20210203,000000,73.7,78,73.5,77.4,8777.7,0
+HYMC.US,D,20210204,000000,76.5,76.5,70.9,72.6,12019.4,0
+HYMC.US,D,20210205,000000,72.9,76,71.5,74.2,8976.2,0
+HYMC.US,D,20210208,000000,75.8,75.8,73.3,74.7,5615,0
+HYMC.US,D,20210209,000000,74.9,75,70.8,71.6,12043.5,0
+HYMC.US,D,20210210,000000,72,73.2,69.6,73.1,7986.8,0
+HYMC.US,D,20210211,000000,73.1,73.412,70,70,6086.9,0
+HYMC.US,D,20210212,000000,70.9,71,69,69.7,5394.3,0
+HYMC.US,D,20210216,000000,73.9,73.9,70.2,71.2,13136.8,0
+HYMC.US,D,20210217,000000,71.8,71.8,68.504,69.3,5164.5,0
+HYMC.US,D,20210218,000000,69,70.1,67.1,69,10785.7,0
+HYMC.US,D,20210219,000000,70.3,71.4,69.1,70.1,4907.9,0
+HYMC.US,D,20210222,000000,70.9,74.6,70.2,74,11985.6,0
+HYMC.US,D,20210223,000000,74,74,69.1,71.5,12264.2,0
+HYMC.US,D,20210224,000000,71.6,76.6,71.387,73.5,15793.9,0
+HYMC.US,D,20210225,000000,73.7,74.2,70.3,70.3,6027.4,0
+HYMC.US,D,20210226,000000,70.9,71.6,67.5,69.9,11689.3,0
+HYMC.US,D,20210301,000000,69.8,71,68.6,69.6,6335.5,0
+HYMC.US,D,20210302,000000,69.3,72.8,69.3,71.2,5064.9,0
+HYMC.US,D,20210303,000000,70.9,71.5,68.6,69.5,3718.4,0
+HYMC.US,D,20210304,000000,69,69.4,61.3,61.9,15871,0
+HYMC.US,D,20210305,000000,61.9,62.7,58.401,60,14122.4,0
+HYMC.US,D,20210308,000000,60.4,60.5,57.1,58.2,16987,0
+HYMC.US,D,20210309,000000,59.3,62.9,59,62.4,11772.7,0
+HYMC.US,D,20210310,000000,61.8,64.9,61.8,64.4,8095.7,0
+HYMC.US,D,20210311,000000,65.4,65.9,63.9,65.5,13841,0
+HYMC.US,D,20210312,000000,64.9,67,63.733,67,4400.9,0
+HYMC.US,D,20210315,000000,66.9,68.9,65.8,67.8,5144.3,0
+HYMC.US,D,20210316,000000,68,69.6,67,69.5,6915.1,0
+HYMC.US,D,20210317,000000,67.55,74.7,67,74.2,21524.4,0
+HYMC.US,D,20210318,000000,74.2,74.2,70.5,71.4,19195,0
+HYMC.US,D,20210319,000000,72.5,72.5,69.9,72.2,10735.1,0
+HYMC.US,D,20210322,000000,72.3,72.3,70.3,71.1,5328.1,0
+HYMC.US,D,20210323,000000,70.6,70.6,67.7,69.6,6415.4,0
+HYMC.US,D,20210324,000000,60.9,64.827,48.953,49.6,132454.9,0
+HYMC.US,D,20210325,000000,50,50,39.6,40,95184.3,0
+HYMC.US,D,20210326,000000,43.1,45,40.2,40.4,91370,0
+HYMC.US,D,20210329,000000,40.6,41.7,36.3,37.8,34371.6,0
+HYMC.US,D,20210330,000000,36.6,38.1,35.2,35.2,29283.4,0
+HYMC.US,D,20210331,000000,35.1,37.3,33.6,35,34540.4,0
+HYMC.US,D,20210401,000000,35.8,39.5,35.2,39.5,27168.9,0
+HYMC.US,D,20210405,000000,40.8,43.613,40.3,40.8,30844.4,0
+HYMC.US,D,20210406,000000,41.7,42.4,38.5,41,31287.2,0
+HYMC.US,D,20210407,000000,41,41.95,40,40.3,26371,0
+HYMC.US,D,20210408,000000,40.6,41.3,38.6,41,29664.7,0
+HYMC.US,D,20210409,000000,40.5,41,39.5,40,14412,0
+HYMC.US,D,20210412,000000,40,40.8,36.5,39,20728.2,0
+HYMC.US,D,20210413,000000,39.5,39.5,37.315,37.9,22635.5,0
+HYMC.US,D,20210414,000000,38.9,39,36.7,37.2,20178.6,0
+HYMC.US,D,20210415,000000,38,40.4,37.5,40,25383,0
+HYMC.US,D,20210416,000000,40.4,40.4,38.2,40,11332.8,0
+HYMC.US,D,20210419,000000,40.1,41,39.2,40.2,42192.1,0
+HYMC.US,D,20210420,000000,39.8,39.8,34.3,34.7,21075.4,0
+HYMC.US,D,20210421,000000,34.9,37.9,34.6,36.6,17797.6,0
+HYMC.US,D,20210422,000000,37,38.6,36.2,37.1,10494.3,0
+HYMC.US,D,20210423,000000,37.3,39.7,37.3,39.2,15240.4,0
+HYMC.US,D,20210426,000000,39.7,40.9,38.85,39.1,13273.6,0
+HYMC.US,D,20210427,000000,39.6,39.826,37.4,37.5,6824.2,0
+HYMC.US,D,20210428,000000,37.2,39.8,37.2,39,9595.5,0
+HYMC.US,D,20210429,000000,38.8,38.8,35.1,35.5,23329.6,0
+HYMC.US,D,20210430,000000,35.6,36.85,35,35.1,21158.4,0
+HYMC.US,D,20210503,000000,35.5,38.1,35.2,37.5,16356.5,0
+HYMC.US,D,20210504,000000,37.5,37.85,35.301,37.2,13014.9,0
+HYMC.US,D,20210505,000000,38,39.6,38,39.4,18610,0
+HYMC.US,D,20210506,000000,39.1,40.8,38.5,39.2,19049.6,0
+HYMC.US,D,20210507,000000,39.9,40.8,37.7,40,24397.9,0
+HYMC.US,D,20210510,000000,39.8,39.8,37.7,38.4,10950.1,0
+HYMC.US,D,20210511,000000,37.3,42.3,37.2,41.9,22354.2,0
+HYMC.US,D,20210512,000000,41.4,43.699,40.2,42.2,16016.8,0
+HYMC.US,D,20210513,000000,42.2,42.2,35,35,24877.5,0
+HYMC.US,D,20210514,000000,35.5,37.499,34.1,35,20681.4,0
+HYMC.US,D,20210517,000000,38.6,40,36.3,38.8,15818,0
+HYMC.US,D,20210518,000000,39.9,40,37.5,38,12732.8,0
+HYMC.US,D,20210519,000000,38,38.79,36.4,36.8,16195.7,0
+HYMC.US,D,20210520,000000,38.3,38.3,36.4,37.7,20137.7,0
+HYMC.US,D,20210521,000000,38.1,38.5,36.6,38.5,6879.4,0
+HYMC.US,D,20210524,000000,38.5,38.7,36.8,37,7368.2,0
+HYMC.US,D,20210525,000000,37.4,37.8,36.2,37.2,11299.8,0
+HYMC.US,D,20210526,000000,37.3,38.8,37.3,37.6,10342.5,0
+HYMC.US,D,20210527,000000,37.2,38.1,36.8,38.1,7794.6,0
+HYMC.US,D,20210528,000000,38.4,40.2,37.45,40.2,12428.6,0
+HYMC.US,D,20210601,000000,41.3,41.9,37.4,38.4,26991.4,0
+HYMC.US,D,20210602,000000,39.5,40.4,38.4,40,16626.2,0
+HYMC.US,D,20210603,000000,39,39.686,35.8,36.6,20370.1,0
+HYMC.US,D,20210604,000000,37.5,38.5,37.1,37.9,10325.2,0
+HYMC.US,D,20210607,000000,38.4,38.8,37.1,38.1,16537.9,0
+HYMC.US,D,20210608,000000,38.3,38.885,35,36.1,29774.4,0
+HYMC.US,D,20210609,000000,36.8,37.1,35.4,36.1,21970.3,0
+HYMC.US,D,20210610,000000,36.1,37.2,36,36.4,15558.3,0
+HYMC.US,D,20210611,000000,37.6,39.8,36.5,36.5,63828.4,0
+HYMC.US,D,20210614,000000,36.5,37.5,34.1,34.6,54518.6,0
+HYMC.US,D,20210615,000000,35.1,35.29,33.7,34.9,19155.5,0
+HYMC.US,D,20210616,000000,34.4,35.3,33.5,33.7,25803.1,0
+HYMC.US,D,20210617,000000,33.1,33.32,31.138,32.4,48671.3,0
+HYMC.US,D,20210618,000000,31.8,32.3,30,30.4,33526.3,0
+HYMC.US,D,20210621,000000,31.1,31.3,30,30.8,32833.6,0
+HYMC.US,D,20210622,000000,31.4,32.2,29.5,31.1,28865.9,0
+HYMC.US,D,20210623,000000,32,33.4,31.6,32.2,37172.4,0
+HYMC.US,D,20210624,000000,32.3,32.883,31.6,31.6,45484.5,0
+HYMC.US,D,20210625,000000,31.8,32.4,31.3,31.7,33019.8,0
+HYMC.US,D,20210628,000000,31.7,32.2,30.7,30.7,33729.9,0
+HYMC.US,D,20210629,000000,30.7,31.128,29.6,30.9,16297.2,0
+HYMC.US,D,20210630,000000,30.9,31,30,30.6,31854.6,0
+HYMC.US,D,20210701,000000,30.7,30.79,28.1,29,40621.5,0
+HYMC.US,D,20210702,000000,29,29.4,28.1,28.8,19033.9,0
+HYMC.US,D,20210706,000000,29.6,29.6,27.5,27.9,22130.1,0
+HYMC.US,D,20210707,000000,28,28.2,26.3,28.1,19465.8,0
+HYMC.US,D,20210708,000000,27.8,27.8,24.5,26.1,69319.4,0
+HYMC.US,D,20210709,000000,26,29.8,26,28.7,23380.9,0
+HYMC.US,D,20210712,000000,28.8,29.3,27.1,27.4,9212.1,0
+HYMC.US,D,20210713,000000,27.2,27.9,27.2,27.5,16713,0
+HYMC.US,D,20210714,000000,28.2,28.2,26.639,27,16385.2,0
+HYMC.US,D,20210715,000000,26.7,26.7,23.5,23.8,36535.9,0
+HYMC.US,D,20210716,000000,23.6,24.5,21.3,22.4,59748.1,0
+HYMC.US,D,20210719,000000,21.7,22.4,21.561,22.1,7761.2,0
+HYMC.US,D,20210720,000000,22.1,23.6,22.1,22.5,20473.1,0
+HYMC.US,D,20210721,000000,22.2,23.9,22.2,23.7,8320.6,0
+HYMC.US,D,20210722,000000,23.7,23.7,22.32,22.8,14872.5,0
+HYMC.US,D,20210723,000000,22.5,22.8,22,22.8,6115.7,0
+HYMC.US,D,20210726,000000,22.5,23.5,22.1,22.9,5104.8,0
+HYMC.US,D,20210727,000000,22.9,23.4,21.8,22.7,2845.4,0
+HYMC.US,D,20210728,000000,22.8,24,22.8,23.9,2698.4,0
+HYMC.US,D,20210729,000000,24.5,26.3,21.5,21.6,22146.5,0
+HYMC.US,D,20210730,000000,21.3,23.9,21.3,23,23529.3,0
+HYMC.US,D,20210802,000000,22.8,23,20.7,21,31532.3,0
+HYMC.US,D,20210803,000000,21,21.5,20.409,20.7,17224.7,0
+HYMC.US,D,20210804,000000,21.7,21.9,20.486,21,16463.9,0
+HYMC.US,D,20210805,000000,21,21,19.9,20,21809.8,0
+HYMC.US,D,20210806,000000,20.1,20.1,18.1,19,28827.4,0
+HYMC.US,D,20210809,000000,19.4,19.5,18.2,18.5,14293.4,0
+HYMC.US,D,20210810,000000,18.9,19,18.1,19,19930.3,0
+HYMC.US,D,20210811,000000,19.2,19.5,18,19.1,18881.4,0
+HYMC.US,D,20210812,000000,19.3,19.3,18.3,18.7,9832.1,0
+HYMC.US,D,20210813,000000,18.88,19,18.3,18.5,4811.6,0
+HYMC.US,D,20210816,000000,18.7,18.7,17.6,17.9,10402.2,0
+HYMC.US,D,20210817,000000,17.6,17.927,16.95,17.1,6620.6,0
+HYMC.US,D,20210818,000000,17.5,17.55,15.3,15.7,28029.4,0
+HYMC.US,D,20210819,000000,15.5,16.35,14.8,15.8,22761.6,0
+HYMC.US,D,20210820,000000,15.6,16.9,15.6,15.8,8112.6,0
+HYMC.US,D,20210823,000000,16.315,18.2,16,18,14789.6,0
+HYMC.US,D,20210824,000000,18,18.9,17.701,18,7653.6,0
+HYMC.US,D,20210825,000000,17.9,18.193,16.6,16.6,10752.3,0
+HYMC.US,D,20210826,000000,16.7,18.6,16.7,17.1,15725.2,0
+HYMC.US,D,20210827,000000,17.1,20.7,17.1,19.6,64005.4,0
+HYMC.US,D,20210830,000000,20,20.6,19,20.2,21657.7,0
+HYMC.US,D,20210831,000000,20.3,20.3,18.926,19.3,12643.3,0
+HYMC.US,D,20210901,000000,19.5,24.4,19.15,21.5,280996.2,0
+HYMC.US,D,20210902,000000,21.067,21.1,17.8,18.6,433839.4,0
+HYMC.US,D,20210903,000000,19,20.7,18.9,19.8,52345.2,0
+HYMC.US,D,20210907,000000,19.6,20,18.8,19.2,16650.8,0
+HYMC.US,D,20210908,000000,19.4,19.4,18.1,18.4,20180.5,0
+HYMC.US,D,20210909,000000,18.6,18.6,17.5,17.6,19401.4,0
+HYMC.US,D,20210910,000000,17.9,18.12,17.1,17.6,10897,0
+HYMC.US,D,20210913,000000,18,18.05,17.6,17.6,10907.1,0
+HYMC.US,D,20210914,000000,17.7,18,17.3,17.9,22551.8,0
+HYMC.US,D,20210915,000000,17.6,17.6,17,17,11604.1,0
+HYMC.US,D,20210916,000000,17.1,17.4,16.2,16.8,10500.1,0
+HYMC.US,D,20210917,000000,17.1,17.2,16.4,17,12857.2,0
+HYMC.US,D,20210920,000000,16.5,17.9,16.4,17.7,17580.8,0
+HYMC.US,D,20210921,000000,17.8,18.2,17.5,17.7,9925.9,0
+HYMC.US,D,20210922,000000,18.1,19.3,16.9,17.2,42474.4,0
+HYMC.US,D,20210923,000000,17.2,17.9,17.1,17.9,8460.2,0
+HYMC.US,D,20210924,000000,17.8,18.7,17.4,17.4,27821.9,0
+HYMC.US,D,20210927,000000,17.6,18,17.1,17.2,17969.3,0
+HYMC.US,D,20210928,000000,17,17.5,15.1,15.6,42216.5,0
+HYMC.US,D,20210929,000000,15.6,16.097,15.1,15.2,15381.6,0
+HYMC.US,D,20210930,000000,15.2,15.82,14.9,14.9,33153.3,0
+HYMC.US,D,20211001,000000,15,15.504,14.9,15,26843.7,0
+HYMC.US,D,20211004,000000,15.1,15.3,15,15.1,16020.8,0
+HYMC.US,D,20211005,000000,15.6,15.8,15.1,15.3,12386.1,0
+HYMC.US,D,20211006,000000,15,15.4,14.1,14.1,19584.5,0
+HYMC.US,D,20211007,000000,14.3,15.2,14.2,14.7,13524.4,0
+HYMC.US,D,20211008,000000,15.226,15.4,14.9,15.2,9786.8,0
+HYMC.US,D,20211011,000000,15.4,15.6,14.7,14.9,11042.1,0
+HYMC.US,D,20211012,000000,15,16.4,14.96,16.4,10653.4,0
+HYMC.US,D,20211013,000000,16.6,17.199,16.6,17.1,15443.1,0
+HYMC.US,D,20211014,000000,17.3,17.5,17,17.4,10358.3,0
+HYMC.US,D,20211015,000000,17.2,19.3,17.2,17.6,27761.8,0
+HYMC.US,D,20211018,000000,17.5,17.9,15.901,16.05,17990.6,0
+HYMC.US,D,20211019,000000,16.2,16.977,16.1,16.2,8359.5,0
+HYMC.US,D,20211020,000000,16.3,17,16,16.9,10034.4,0
+HYMC.US,D,20211021,000000,17,17.1,16.7,17.1,10856.9,0
+HYMC.US,D,20211022,000000,17.2,18.3,17.2,17.4,17330.8,0
+HYMC.US,D,20211025,000000,17.9,18.855,17.2,18,32643.2,0
+HYMC.US,D,20211026,000000,18,18.6,17.9,18.6,7898.7,0
+HYMC.US,D,20211027,000000,19.5,19.6,17,17.6,24329.5,0
+HYMC.US,D,20211028,000000,17.7,17.9,16.8,17.1,12511.3,0
+HYMC.US,D,20211029,000000,17.2,17.4,16.6,16.6,9679.8,0
+HYMC.US,D,20211101,000000,16.8,17.3,16.6,17.1,7868.1,0
+HYMC.US,D,20211102,000000,17.1,17.1,16.6,16.9,12628.4,0
+HYMC.US,D,20211103,000000,16.8,17.05,16.1,16.7,10302,0
+HYMC.US,D,20211104,000000,16.8,16.8,16.1,16.2,13182.7,0
+HYMC.US,D,20211105,000000,16.9,16.9,16.1,16.3,12937.6,0
+HYMC.US,D,20211108,000000,16.6,16.7,16.009,16.5,10244.1,0
+HYMC.US,D,20211109,000000,16.6,17.1,16.4,16.8,15755.3,0
+HYMC.US,D,20211110,000000,14.4,15.299,10.101,10.4,336543.4,0
+HYMC.US,D,20211111,000000,10.938,11,10.2,10.7,102181.3,0
+HYMC.US,D,20211112,000000,11,11.1,10.1,10.5,61294.1,0
+HYMC.US,D,20211115,000000,10.9,10.9,9.51,9.63,114551.6,0
+HYMC.US,D,20211116,000000,9.6,9.6,7.485,8,111841.6,0
+HYMC.US,D,20211117,000000,7.96,8.19499,7.5,8,76762.3,0
+HYMC.US,D,20211118,000000,8,8.155,7.71,7.8,30863.1,0
+HYMC.US,D,20211119,000000,7.939,8.3,7.775,8,32952.5,0
+HYMC.US,D,20211122,000000,8,8.1,7.003,7.28,40912.4,0
+HYMC.US,D,20211123,000000,7.12,7.388,7.101,7.101,27825.2,0
+HYMC.US,D,20211124,000000,6.923,7.473,6.8,7.4,23297.6,0
+HYMC.US,D,20211126,000000,7.3,7.3,6.8,6.82,29801.9,0
+HYMC.US,D,20211129,000000,6.825,7,6.5,6.9,30370.1,0
+HYMC.US,D,20211130,000000,6.855,8,6.645,7.504,34289.7,0
+HYMC.US,D,20211201,000000,7.3,7.55,7.1,7.281,22296,0
+HYMC.US,D,20211202,000000,7.031,7.74,6.7,7.5,26023.3,0
+HYMC.US,D,20211203,000000,7.695,8.098,7.034,7.9,45364.2,0
+HYMC.US,D,20211206,000000,7.96,7.96,7.2,7.537,15367.7,0
+HYMC.US,D,20211207,000000,7.8,7.96,7.253,7.299,25163.7,0
+HYMC.US,D,20211208,000000,7.309,7.663,6.99,7.115,26730.3,0
+HYMC.US,D,20211209,000000,7.149,7.4,6.6,6.8,21089.6,0
+HYMC.US,D,20211210,000000,7.042,7.29,6.587,6.779,21954.9,0
+HYMC.US,D,20211213,000000,6.716,6.95,6.34,6.639,23259.4,0
+HYMC.US,D,20211214,000000,6.64,6.71999,6.4,6.518,22805.9,0
+HYMC.US,D,20211215,000000,6.51,6.8,6.207,6.5,25581.4,0
+HYMC.US,D,20211216,000000,6.639,7.41,6.6,6.887,63769.7,0
+HYMC.US,D,20211217,000000,6.906,7.3,6.698,6.902,35018.4,0
+HYMC.US,D,20211220,000000,6.8,7.1,6.8,7.055,35530.2,0
+HYMC.US,D,20211221,000000,6.862,7.349,6.862,7.3,46542.7,0
+HYMC.US,D,20211222,000000,7.312,7.389,7.142,7.164,19199.6,0
+HYMC.US,D,20211223,000000,7,7.3,6.664,6.757,35659.9,0
+HYMC.US,D,20211227,000000,6.8,6.8,6.606,6.68,18007.4,0
+HYMC.US,D,20211228,000000,6.779,6.85,6.207,6.316,37062.7,0
+HYMC.US,D,20211229,000000,6.316,6.6,6.275,6.5,33726.3,0
+HYMC.US,D,20211230,000000,6.5,6.629,6.123,6.25,30865.1,0
+HYMC.US,D,20211231,000000,6.38,6.38,6.001,6.137,37092.5,0
+HYMC.US,D,20220103,000000,6.5,6.501,6.1,6.2,18084.8,0
+HYMC.US,D,20220104,000000,6.2,6.3,6.05,6.093,8810.5,0
+HYMC.US,D,20220105,000000,6.2,6.20001,5.501,5.68,23272.9,0
+HYMC.US,D,20220106,000000,5.202,5.67999,5.202,5.36046,14964.1,0
+HYMC.US,D,20220107,000000,5.555,5.79999,5.351,5.38,7890.3,0
+HYMC.US,D,20220110,000000,5.228,5.4,4.901,4.986,15895.8,0
+HYMC.US,D,20220111,000000,4.986,5,4.8,4.88,29403.8,0
+HYMC.US,D,20220112,000000,5,5.08899,4.82,4.915,15806.4,0
+HYMC.US,D,20220113,000000,5,5,4.4,4.412,28270.9,0
+HYMC.US,D,20220114,000000,4.6,4.601,4.3,4.5,12483,0
+HYMC.US,D,20220118,000000,4.6,4.9,4.533,4.587,13601.2,0
+HYMC.US,D,20220119,000000,4.7,4.851,4.601,4.707,20573.6,0
+HYMC.US,D,20220120,000000,4.7,4.701,4.5,4.596,9598.5,0
+HYMC.US,D,20220121,000000,4.59,4.59799,4.5,4.549,8079.3,0
+HYMC.US,D,20220124,000000,4.5,4.51799,4.12,4.484,18930.8,0
+HYMC.US,D,20220125,000000,4.9,4.9,4.42,4.485,8002.8,0
+HYMC.US,D,20220126,000000,4.5,4.5,4.075,4.075,11601.1,0
+HYMC.US,D,20220127,000000,4.278,4.398,3.75101,3.79,15297.7,0
+HYMC.US,D,20220128,000000,3.8,4.1225,3.65,3.99803,15625.8,0
+HYMC.US,D,20220131,000000,4,4.7,3.901,4.1,25626.8,0
+HYMC.US,D,20220201,000000,4.2,4.7,4.1,4.2,24186.1,0
+HYMC.US,D,20220202,000000,4.2,4.2,3.9,3.987,16207.9,0
+HYMC.US,D,20220203,000000,4.1,4.1,3.8,3.837,10105.4,0
+HYMC.US,D,20220204,000000,3.87,4.2,3.751,3.938,27908.7,0
+HYMC.US,D,20220207,000000,3.979,4,3.88,3.9,17918.5,0
+HYMC.US,D,20220208,000000,3.9,4,3.8,3.873,13359.5,0
+HYMC.US,D,20220209,000000,3.9,3.9,3.876,3.894,17166.6,0
+HYMC.US,D,20220210,000000,3.89,3.96,3.75,3.896,16845.9,0
+HYMC.US,D,20220211,000000,3.8,3.9,3.75,3.79,12675.7,0
+HYMC.US,D,20220214,000000,3.8,3.9,3.8,3.876,8943.8,0
+HYMC.US,D,20220215,000000,3.9,3.9,3.781,3.9,12301.4,0
+HYMC.US,D,20220216,000000,3.9,3.95,3.855,3.895,20788.4,0
+HYMC.US,D,20220217,000000,3.9,4,3.6,3.72,131299.7,0
+HYMC.US,D,20220218,000000,3.88,3.88,3.409,3.498,34428.4,0
+HYMC.US,D,20220222,000000,3.498,3.5,2.95949,2.971,49082.3,0
+HYMC.US,D,20220223,000000,2.999,3.14,2.9,2.931,75641.1,0
+HYMC.US,D,20220224,000000,3,3.85,3,3.158,243543.9,0
+HYMC.US,D,20220225,000000,3.2,3.385,2.95,2.968,46419.1,0
+HYMC.US,D,20220228,000000,3.086,3.2,3.005,3.101,45044.9,0
+HYMC.US,D,20220301,000000,3.1,3.28,2.98,3.081,52814.7,0
+HYMC.US,D,20220302,000000,3.1,3.15,2.84,3.01,75332.1,0
+HYMC.US,D,20220303,000000,3.1,3.1,2.883,2.942,50900.5,0
+HYMC.US,D,20220304,000000,2.9,3.4,2.9,3.075,376457.5,0
+HYMC.US,D,20220307,000000,3.3,4.07,3.12,3.297,620582.9,0
+HYMC.US,D,20220308,000000,11.3,13.9,6.687,10,20272928.9,0
+HYMC.US,D,20220309,000000,8.2,8.316,6.1,6.3,4686794.4,0
+HYMC.US,D,20220310,000000,8.09,15,7.01,15,22096594.1,0
+HYMC.US,D,20220311,000000,15.3,26.5,13.6,18.8,34147499.1,0
+HYMC.US,D,20220314,000000,15.2,18,12.9,13.9,5861284.1,0
+HYMC.US,D,20220315,000000,27.1,27.2,15,15.2,33134165.8,0
+HYMC.US,D,20220316,000000,15.9,16.1,13,13.7,8796714.4,0
+HYMC.US,D,20220317,000000,13.8,15,13.1,13.8,6195799.2,0
+HYMC.US,D,20220318,000000,14.7,14.8,13,13.5,6254448.5,0
+HYMC.US,D,20220321,000000,12.3,13.3,12.1,12.4,4038944.6,0
+HYMC.US,D,20220322,000000,11.6,15,11.1,13.1,8357421.6,0
+HYMC.US,D,20220323,000000,14.4,14.4,12.4,12.8,5915143.5,0
+HYMC.US,D,20220324,000000,12.95,14.6,12.2,13.2,7998512.6,0
+HYMC.US,D,20220325,000000,13,13.9,12.7,12.8,7010487.3,0
+HYMC.US,D,20220328,000000,16.6,24,15.8,23.2,38530273.3,0
+HYMC.US,D,20220329,000000,29.5,31,21.9,25.9,38618671.7,0
+HYMC.US,D,20220330,000000,24.5,27.5,23.2,23.9,11422194.1,0
+HYMC.US,D,20220331,000000,25.6,28.7,22,23,18782907.5,0
+HYMC.US,D,20220401,000000,23.9,23.9,20.7,21.6,5713579.4,0
+HYMC.US,D,20220404,000000,20.5,23.1,19.5,22.5,5419268.1,0
+HYMC.US,D,20220405,000000,21.1,22.8,20.8,21,2949122.6,0
+HYMC.US,D,20220406,000000,19.7,21.7,19.5,21,2567822.4,0
+HYMC.US,D,20220407,000000,20.6,21,19.1,20,2244740.3,0
+HYMC.US,D,20220408,000000,19.2,21.95,18.3,21.6,3593643,0
+HYMC.US,D,20220411,000000,22.6,23.1,21.4,22.1,2521768.3,0
+HYMC.US,D,20220412,000000,21.9,21.9,19.5,20,1938936.3,0
+HYMC.US,D,20220413,000000,19.7,22.4,19.5,21.8,2719159.5,0
+HYMC.US,D,20220414,000000,21.7,21.7,19.8,20.1,1634621.5,0
+HYMC.US,D,20220418,000000,19.3,19.7,17.8,18.2,1924014.1,0
+HYMC.US,D,20220419,000000,18,18.4,16.6,17.4,1695279,0
+HYMC.US,D,20220420,000000,16.9,17,15.15,15.4,1869259.4,0
+HYMC.US,D,20220421,000000,15.7,17,15.1,15.7,1522132.9,0
+HYMC.US,D,20220422,000000,15.2,16.4,14.7,15,1137445.4,0
+HYMC.US,D,20220425,000000,14.05,14.9,13.7,14,1229604.9,0
+HYMC.US,D,20220426,000000,13.3,16.5,13,15.4,3111496.9,0
+HYMC.US,D,20220427,000000,14.4,15.7,14.3,14.6,1257722.5,0
+HYMC.US,D,20220428,000000,14.3,15.3,13.8,14.9,985340.4,0
+HYMC.US,D,20220429,000000,14.6,15.3,13.9,14.1,702060.7,0
+HYMC.US,D,20220502,000000,13.6,13.75,12.6,13,1064753.6,0
+HYMC.US,D,20220503,000000,13,14.8,12.7,14.6,1619809.3,0
+HYMC.US,D,20220504,000000,13.9,14.3,13,14,1894332.3,0
+HYMC.US,D,20220505,000000,18.8,18.9,15.6,16.1,8751027.1,0
+HYMC.US,D,20220506,000000,14.6,16.093,14.3,15.4,1595342.8,0
+HYMC.US,D,20220509,000000,14.3,14.9,12.7,12.8,1209904.5,0
+HYMC.US,D,20220510,000000,13.2,13.6,12,12.5,1014546.3,0
+HYMC.US,D,20220511,000000,12.4,13,11.2,11.4,1082361.4,0
+HYMC.US,D,20220512,000000,10.7,12.65,10,11.8,1711077.1,0
+HYMC.US,D,20220513,000000,11.9,13.4,11.8,13.4,906489.8,0
+HYMC.US,D,20220516,000000,12.6,13.9,12.4,13.4,885264.2,0
+HYMC.US,D,20220517,000000,13,14,13,13.4,566553,0
+HYMC.US,D,20220518,000000,13,13.8,12,12.6,712932,0
+HYMC.US,D,20220519,000000,12.2,14.2,12.2,13.7,983648.8,0
+HYMC.US,D,20220520,000000,13.7,13.7,12.3,12.6,579998,0
+HYMC.US,D,20220523,000000,12.8,13.3,12.1,13.1,587522.8,0
+HYMC.US,D,20220524,000000,12.8,12.8,12,12.2,761352.3,0
+HYMC.US,D,20220525,000000,11.9,13.3,11.8,12.8,757596.5,0
+HYMC.US,D,20220526,000000,12.6,13.1,12.3,12.4,567837.6,0
+HYMC.US,D,20220527,000000,12.5,13,12.4,12.8,604835.3,0
+HYMC.US,D,20220531,000000,12.6,13.9,12.5,13.2,1036849.6,0
+HYMC.US,D,20220601,000000,13.2,14.8,13.2,14.4,1056400.4,0
+HYMC.US,D,20220602,000000,14.4,15.4,13.5,14.3,1204914.5,0
+HYMC.US,D,20220603,000000,14.1,14.2,13.1,13.2,702262.3,0
+HYMC.US,D,20220606,000000,13.6,13.9,12.7,13.5,578224.9,0
+HYMC.US,D,20220607,000000,13,13.5,12.9,13.1,464228,0
+HYMC.US,D,20220608,000000,12.9,13.7,12.8,13,619673.7,0
+HYMC.US,D,20220609,000000,12.7,13,12.3,12.6,494484.9,0
+HYMC.US,D,20220610,000000,12.3,14.2,12,13.6,1539805.8,0
+HYMC.US,D,20220613,000000,12.8,13.4,12.2,12.6,869809.2,0
+HYMC.US,D,20220614,000000,12.2,13,12.1,12.9,504419,0
+HYMC.US,D,20220615,000000,12.9,13.9,12.6,13.8,716059.6,0
+HYMC.US,D,20220616,000000,13.3,15,13.2,14.6,1451746.9,0
+HYMC.US,D,20220617,000000,14.4,14.9,13.7,14.2,1336176.7,0
+HYMC.US,D,20220621,000000,14.2,15.2,13.5,13.7,1015763.5,0
+HYMC.US,D,20220622,000000,13.4,14.1,13.1,13.3,592462.4,0
+HYMC.US,D,20220623,000000,13.1,13.6,11.9,12.4,625732.4,0
+HYMC.US,D,20220624,000000,12.4,13.4,12.4,12.75,2055361.1,0
+HYMC.US,D,20220627,000000,12.9,13.2,12.2,12.4,692475.4,0
+HYMC.US,D,20220628,000000,12.1,12.4,11.8,12.1,495135.4,0
+HYMC.US,D,20220629,000000,12,12,10.85,11.5,557524.2,0
+HYMC.US,D,20220630,000000,11.5,11.5,10.9,11.1,325035.1,0
+HYMC.US,D,20220701,000000,10.8,11.77,10.7,10.9,443051.5,0
+HYMC.US,D,20220705,000000,10.7,10.701,10,10.1,606703.5,0
+HYMC.US,D,20220706,000000,10.2,10.3,9.3,9.365,555276.6,0
+HYMC.US,D,20220707,000000,9.412,10.3,9.35,10.2,461027.6,0
+HYMC.US,D,20220708,000000,10,11,9.811,10.9,413666.4,0
+HYMC.US,D,20220711,000000,10.3,10.5,9.8,10.1,365405.6,0
+HYMC.US,D,20220712,000000,10.1,10.6,10,10.6,270782.3,0
+HYMC.US,D,20220713,000000,10.3,10.6,10,10.1,299486.4,0
+HYMC.US,D,20220714,000000,10.1,10.3,9.505,9.885,657631.9,0
+HYMC.US,D,20220715,000000,10.1,10.3,9.751,10.2,255515.4,0
+HYMC.US,D,20220718,000000,10.08,10.9,9.81301,10.5,492392.9,0
+HYMC.US,D,20220719,000000,10.6,10.7,10.3,10.4,298412.7,0
+HYMC.US,D,20220720,000000,10.3,10.7,10.1,10.3,332329.2,0
+HYMC.US,D,20220721,000000,10.2,10.7,10.2,10.7,292730.4,0
+HYMC.US,D,20220722,000000,10.7,10.7,10,10.2,315313.3,0
+HYMC.US,D,20220725,000000,10.1,10.2,9.718,10,258870,0
+HYMC.US,D,20220726,000000,9.859,10.2,9.7,9.862,193747.2,0
+HYMC.US,D,20220727,000000,9.9,9.923,9.5,9.711,265228.2,0
+HYMC.US,D,20220728,000000,9.8,10.5,9.8,10.2,243073.8,0
+HYMC.US,D,20220729,000000,10.1,10.5,10.1,10.3,208242.9,0
+HYMC.US,D,20220801,000000,10.2,11.9,9.827,11.6,737027.3,0
+HYMC.US,D,20220802,000000,11.1,11.1,10.4,10.5,393205.2,0
+HYMC.US,D,20220803,000000,10.3,10.5,10,10.3,468610.7,0
+HYMC.US,D,20220804,000000,10.4,11,10,10.4,1039809.7,0
+HYMC.US,D,20220805,000000,10.1,10.2,9.813,10.1,627175.7,0
+HYMC.US,D,20220808,000000,9.999,10.7,9.9,10.3,643730,0
+HYMC.US,D,20220809,000000,10.2,10.3,9.81,10,478976.1,0
+HYMC.US,D,20220810,000000,10,10.1,9.86,10.1,250729.9,0
+HYMC.US,D,20220811,000000,10,10.5,9.9,9.901,416167.4,0
+HYMC.US,D,20220812,000000,9.997,10.1,9.8,10.1,348579.4,0
+HYMC.US,D,20220815,000000,10,10,9.65,9.878,293142.8,0
+HYMC.US,D,20220816,000000,9.8,10,9.5,9.6,513974.8,0
+HYMC.US,D,20220817,000000,9.53,9.599,9.02,9.116,433088.4,0
+HYMC.US,D,20220818,000000,9.3,9.37,9.024,9.114,222605.9,0
+HYMC.US,D,20220819,000000,8.866,9.15,8.6,9.04,377180.2,0
+HYMC.US,D,20220822,000000,8.688,8.75,8.002,8.122,433102.9,0
+HYMC.US,D,20220823,000000,8.488,8.88,8.3,8.445,215955.3,0
+HYMC.US,D,20220824,000000,8.5,8.698,8.31,8.545,141195.3,0
+HYMC.US,D,20220825,000000,8.5,8.699,8.242,8.338,216804.1,0
+HYMC.US,D,20220826,000000,8.2,8.4,7.81116,7.889,290414.4,0
+HYMC.US,D,20220829,000000,8.07,8.3,7.9,7.954,396049.9,0
+HYMC.US,D,20220830,000000,7.907,8.1,7.145,7.171,327529.8,0
+HYMC.US,D,20220831,000000,7.3,8.25,7.1,8.001,662387,0
+HYMC.US,D,20220901,000000,7.8,7.9,7.1,7.2,452714.9,0
+HYMC.US,D,20220902,000000,7.37,7.5,7.15,7.2,234271.1,0
+HYMC.US,D,20220906,000000,7.253,7.31,6.804,6.89,290816.4,0
+HYMC.US,D,20220907,000000,6.95,7.18,6.81,7.165,346128.4,0
+HYMC.US,D,20220908,000000,7.16,7.272,7.008,7.202,291261,0
+HYMC.US,D,20220909,000000,7.3,7.939,7.24001,7.578,528651,0
+HYMC.US,D,20220912,000000,7.77,8.186,7.591,7.95,508105.8,0
+HYMC.US,D,20220913,000000,9.331,11,8.675,8.914,5788424.6,0
+HYMC.US,D,20220914,000000,8.847,8.9,7.988,8.701,1115027.4,0
+HYMC.US,D,20220915,000000,8.8,9.199,8.28,8.501,773759,0
+HYMC.US,D,20220916,000000,8.167,8.294,7.5,7.586,808999.9,0
+HYMC.US,D,20220919,000000,7.5,7.68,7.12,7.251,460254.8,0
+HYMC.US,D,20220920,000000,7.2,7.281,6.51,6.701,620104,0
+HYMC.US,D,20220921,000000,6.975,7.222,6.7205,6.904,518447.6,0
+HYMC.US,D,20220922,000000,6.911,7.091,6.5,6.549,332771.7,0
+HYMC.US,D,20220923,000000,6.51,6.7,6.111,6.465,431814.6,0
+HYMC.US,D,20220926,000000,6.5,6.614,6.12,6.141,402585,0
+HYMC.US,D,20220927,000000,6.25,6.359,5.822,6.003,408587.8,0
+HYMC.US,D,20220928,000000,6.037,6.5,6,6.429,439561.8,0
+HYMC.US,D,20220929,000000,6.313,6.466,5.911,5.958,216972.8,0
+HYMC.US,D,20220930,000000,5.9,6.28,5.8,6.045,309988.8,0
+HYMC.US,D,20221003,000000,6.2,6.98,6.194,6.873,509081.2,0
+HYMC.US,D,20221004,000000,7.034,7.746,7,7.435,550994.1,0
+HYMC.US,D,20221005,000000,7.5,7.5,6.56,6.611,415572.4,0
+HYMC.US,D,20221006,000000,6.611,6.875,6.5,6.539,220128.4,0
+HYMC.US,D,20221007,000000,6.6,6.6,6,6.006,162216.1,0
+HYMC.US,D,20221010,000000,6.179,6.2,5.656,5.682,276822.9,0
+HYMC.US,D,20221011,000000,5.762,6.09,5.661,5.753,197424.7,0
+HYMC.US,D,20221012,000000,5.87,6,5.66,5.939,185739.8,0
+HYMC.US,D,20221013,000000,5.7,6.2,5.405,6.099,296640.3,0
+HYMC.US,D,20221014,000000,6.1,6.1,5.55,5.588,235207.9,0
+HYMC.US,D,20221017,000000,5.7,6.075,5.6,5.843,168003,0
+HYMC.US,D,20221018,000000,5.9,6.05,5.845,5.85,129125.3,0
+HYMC.US,D,20221019,000000,5.623,5.887,5.6,5.707,162604.6,0
+HYMC.US,D,20221020,000000,5.79,5.997,5.6505,5.755,165065.3,0
+HYMC.US,D,20221021,000000,5.9,6.367,5.762,6.241,257445.3,0
+HYMC.US,D,20221024,000000,6.188,6.234,5.968,6.099,119835.3,0
+HYMC.US,D,20221025,000000,6,6.7,6,6.464,253905.6,0
+HYMC.US,D,20221026,000000,6.451,6.99,6.31,6.815,264638,0
+HYMC.US,D,20221027,000000,6.8,7,6.455,6.524,135309.8,0
+HYMC.US,D,20221028,000000,6.5,6.693,6.3,6.628,165529.7,0
+HYMC.US,D,20221031,000000,6.691,7.2,6.51101,6.896,310656.3,0
+HYMC.US,D,20221101,000000,7.015,7.193,6.801,6.821,193838.6,0
+HYMC.US,D,20221102,000000,6.9,7.1,6.506,6.509,197792.5,0
+HYMC.US,D,20221103,000000,6.598,6.675,6.31,6.314,102726.6,0
+HYMC.US,D,20221104,000000,6.6,7.6,6.5,7.386,639753.7,0
+HYMC.US,D,20221107,000000,7.459,7.459,7.007,7.27,164804.9,0
+HYMC.US,D,20221108,000000,7.212,8.299,7.052,7.62,441091.2,0
+HYMC.US,D,20221109,000000,7.5,7.64,7.051,7.12,336910,0
+HYMC.US,D,20221110,000000,7.5,8.5,7.35,8.451,501803.8,0
+HYMC.US,D,20221111,000000,8.494,8.797,8.30201,8.478,510666.1,0
+HYMC.US,D,20221114,000000,8.384,8.75,8.1,8.515,196269.8,0
+HYMC.US,D,20221115,000000,8.648,8.699,7.901,8.123,224212.6,0
+HYMC.US,D,20221116,000000,8.12,8.3,7.944,8.109,88164.3,0
+HYMC.US,D,20221117,000000,7.9,8,7.45,7.524,171843.3,0
+HYMC.US,D,20221118,000000,7.6,8.448,7.5,8.083,180235.9,0
+HYMC.US,D,20221121,000000,8.083,8.083,7.1,7.146,159347.4,0
+HYMC.US,D,20221122,000000,7.17,7.798,7.17,7.614,138689.1,0
+HYMC.US,D,20221123,000000,7.5,7.659,7.32,7.637,129990.2,0
+HYMC.US,D,20221125,000000,7.6,7.999,7.402,7.851,82587.4,0
+HYMC.US,D,20221128,000000,7.62,7.75499,7.311,7.472,104794.7,0
+HYMC.US,D,20221129,000000,7.511,7.8,7.4,7.713,116877.4,0
+HYMC.US,D,20221130,000000,7.8,8.06,7.2,7.203,303092.2,0
+HYMC.US,D,20221201,000000,7.48,7.48,6.82,6.895,474150,0
+HYMC.US,D,20221202,000000,7,7,6.422,6.68,331916.7,0
+HYMC.US,D,20221205,000000,6.682,6.7,6.05,6.099,326760.9,0
+HYMC.US,D,20221206,000000,6,6.185,5.598,5.79,268509.3,0
+HYMC.US,D,20221207,000000,5.763,5.9,5.3,5.341,332976.1,0
+HYMC.US,D,20221208,000000,5.48,5.5,5.1,5.172,231462.4,0
+HYMC.US,D,20221209,000000,5.213,5.418,5.11,5.216,191653.1,0
+HYMC.US,D,20221212,000000,5.319,5.365,5.016,5.084,221155,0
+HYMC.US,D,20221213,000000,5.4,5.4,4.926,5.023,229026.8,0
+HYMC.US,D,20221214,000000,5.1,5.3,4.9,5.03,196039.9,0
+HYMC.US,D,20221215,000000,4.971,5.17,4.906,5.004,153720.3,0
+HYMC.US,D,20221216,000000,4.9,4.999,4.655,4.82,244110,0
+HYMC.US,D,20221219,000000,4.9,4.995,4.40301,4.552,180711.2,0
+HYMC.US,D,20221220,000000,4.56,5.899,4.56,5.621,536138,0
+HYMC.US,D,20221221,000000,5.792,5.8,5.05,5.167,274575.1,0
+HYMC.US,D,20221222,000000,5.117,5.155,4.917,4.951,211427.6,0
+HYMC.US,D,20221223,000000,5,5.399,4.63,5.157,257842,0
+HYMC.US,D,20221227,000000,5.157,5.5,5.106,5.184,163155.4,0
+HYMC.US,D,20221228,000000,5.2,5.25,4.805,4.825,221758.3,0
+HYMC.US,D,20221229,000000,4.926,5.16,4.706,5.108,200075,0
+HYMC.US,D,20221230,000000,5.2,5.566,5.108,5.321,227935.4,0
+HYMC.US,D,20230103,000000,5.508,6.1,5.233,5.399,190752.1,0
+HYMC.US,D,20230104,000000,5.406,5.95,5.4,5.88,215871.2,0
+HYMC.US,D,20230105,000000,5.969,5.969,5.409,5.712,160904.8,0
+HYMC.US,D,20230106,000000,5.6,5.901,5.587,5.828,162429.7,0
+HYMC.US,D,20230109,000000,5.902,6.5,5.9,6.361,265066.2,0
+HYMC.US,D,20230110,000000,6.32,6.6,6.112,6.516,138330.6,0
+HYMC.US,D,20230111,000000,6.4,6.58,6.16,6.28,163924.8,0
+HYMC.US,D,20230112,000000,6.318,6.9,6.318,6.847,260411.1,0
+HYMC.US,D,20230113,000000,6.7,7.18,6.551,6.874,180848.4,0
+HYMC.US,D,20230117,000000,6.9,7.041,6.801,6.844,127621.7,0
+HYMC.US,D,20230118,000000,6.95,6.974,6.2,6.318,205245.7,0
+HYMC.US,D,20230119,000000,6.4,6.451,6.155,6.263,167219.2,0
+HYMC.US,D,20230120,000000,6.347,6.5,5.953,6.336,171552.6,0
+HYMC.US,D,20230123,000000,6.27,6.45,6.01,6.368,234063.4,0
+HYMC.US,D,20230124,000000,6.4,6.4,6.102,6.237,183263.5,0
+HYMC.US,D,20230125,000000,6.1,6.25,6,6.217,217017.5,0
+HYMC.US,D,20230126,000000,6.334,6.334,5.81,5.976,179339.7,0
+HYMC.US,D,20230127,000000,6,6.001,5.66,5.727,283723.6,0
+HYMC.US,D,20230130,000000,5.747,5.849,5.526,5.769,235167.9,0
+HYMC.US,D,20230131,000000,5.8,5.989,5.67,5.989,228861.2,0
+HYMC.US,D,20230201,000000,5.998,6.029,5.801,5.996,160067.6,0
+HYMC.US,D,20230202,000000,6.167,6.2,5.8,5.957,337958.6,0
+HYMC.US,D,20230203,000000,5.8,5.9,5.61,5.66,295110.6,0
+HYMC.US,D,20230206,000000,5.553,5.585,5.2,5.323,482154.4,0
+HYMC.US,D,20230207,000000,5.32,5.468,5.111,5.202,331049.4,0
+HYMC.US,D,20230208,000000,5.29,5.299,4.9,5.041,313829.4,0
+HYMC.US,D,20230209,000000,5.09,5.145,4.851,4.882,278395.2,0
+HYMC.US,D,20230210,000000,5,5,4.753,4.901,235742.5,0
+HYMC.US,D,20230213,000000,4.951,4.999,4.75,4.885,221231.2,0
+HYMC.US,D,20230214,000000,4.9,5,4.724,4.931,215267,0
+HYMC.US,D,20230215,000000,4.9,5.397,4.777,5.208,409044.5,0
+HYMC.US,D,20230216,000000,5.2,5.201,4.88,4.889,261943.9,0
+HYMC.US,D,20230217,000000,4.959,4.959,4.717,4.826,227187,0
+HYMC.US,D,20230221,000000,4.753,4.753,4.26,4.301,467317.4,0
+HYMC.US,D,20230222,000000,4.351,4.4,4.1375,4.201,390342.3,0
+HYMC.US,D,20230223,000000,4.29,4.3,3.366,3.801,746538.1,0
+HYMC.US,D,20230224,000000,3.9,3.9,3.69,3.701,452826.1,0
+HYMC.US,D,20230227,000000,3.819,4.15,3.6,4.066,492315.8,0
+HYMC.US,D,20230228,000000,4.1,4.14,3.75,3.889,370640.1,0
+HYMC.US,D,20230301,000000,3.98,3.98,3.63,3.675,440222.2,0
+HYMC.US,D,20230302,000000,3.63,3.787,3.521,3.697,260456.5,0
+HYMC.US,D,20230303,000000,3.76,3.9,3.7,3.852,360040.2,0
+HYMC.US,D,20230306,000000,3.9,3.94899,3.521,3.567,451768.9,0
+HYMC.US,D,20230307,000000,3.517,3.598,3.35,3.36,421315.6,0
+HYMC.US,D,20230308,000000,3.4,3.5,3.25,3.351,337975.6,0
+HYMC.US,D,20230309,000000,3.4,3.4,3.209,3.209,231518.5,0
+HYMC.US,D,20230310,000000,3.209,3.318,3.1,3.1,381248.7,0
+HYMC.US,D,20230313,000000,3.298,4.69,3.153,3.991,4179822.4,0
+HYMC.US,D,20230314,000000,3.95,4,3.41,3.59,872578.6,0
+HYMC.US,D,20230315,000000,3.8,3.9,3.47,3.598,678323.4,0
+HYMC.US,D,20230316,000000,3.589,3.6,3.4,3.525,339835.8,0
+HYMC.US,D,20230317,000000,3.5,4.4,3.5,4.212,1509212.9,0
+HYMC.US,D,20230320,000000,4.181,4.398,3.694,3.847,1351708.8,0
+HYMC.US,D,20230321,000000,3.899,3.9,3.5,3.615,673727.3,0
+HYMC.US,D,20230322,000000,3.59,3.704,3.511,3.65,505714.4,0
+HYMC.US,D,20230323,000000,3.701,4.298,3.55,4.16,1033121.7,0
+HYMC.US,D,20230324,000000,4.2,4.25,3.671,3.888,589092.2,0
+HYMC.US,D,20230327,000000,3.83,3.9,3.61,3.852,345862.6,0
+HYMC.US,D,20230328,000000,3.898,4.397,3.767,4.224,738003.5,0
+HYMC.US,D,20230329,000000,3.92,4.099,3.75,4.001,505900.1,0
+HYMC.US,D,20230330,000000,4.07,4.405,3.932,4.374,670519,0
+HYMC.US,D,20230331,000000,4.4,4.424,4.1,4.324,439988.4,0
+HYMC.US,D,20230403,000000,4.3,4.659,3.851,3.955,847833.7,0
+HYMC.US,D,20230404,000000,3.96,4.799,3.956,4.586,1587136,0
+HYMC.US,D,20230405,000000,4.773,4.9,4.1,4.242,849947.6,0
+HYMC.US,D,20230406,000000,4.216,4.779,4.155,4.67,651855.7,0
+HYMC.US,D,20230410,000000,4.559,4.68,4.381,4.62,413977.6,0
+HYMC.US,D,20230411,000000,4.668,5.088,4.625,4.9,795558,0
+HYMC.US,D,20230412,000000,4.975,4.981,4.6,4.892,382673.2,0
+HYMC.US,D,20230413,000000,5.011,5.78,5,5.47,1047473.9,0
+HYMC.US,D,20230414,000000,5.362,5.5,4.9,5.151,560308.3,0
+HYMC.US,D,20230417,000000,5.051,5.27,4.915,5.127,283232.5,0
+HYMC.US,D,20230418,000000,5.099,5.195,5,5.009,196139.9,0
+HYMC.US,D,20230419,000000,5,5,4.44025,4.498,448469.3,0
+HYMC.US,D,20230420,000000,4.5,4.58,4,4.001,402848.3,0
+HYMC.US,D,20230421,000000,4,4.199,3.901,4.022,281589.7,0
+HYMC.US,D,20230424,000000,3.968,3.985,3.721,3.815,274969.4,0
+HYMC.US,D,20230425,000000,3.802,3.944,3.62,3.737,312308.3,0
+HYMC.US,D,20230426,000000,3.85,3.894,3.577,3.639,198738.2,0
+HYMC.US,D,20230427,000000,3.681,3.788,3.55,3.728,160810.5,0
+HYMC.US,D,20230428,000000,3.702,3.84,3.7,3.779,174052.6,0
+HYMC.US,D,20230501,000000,3.9,3.998,3.802,3.979,272680,0
+HYMC.US,D,20230502,000000,3.997,3.997,3.8,3.851,217371.1,0
+HYMC.US,D,20230503,000000,3.971,4.25,3.909,4.025,342923.7,0
+HYMC.US,D,20230504,000000,4.26,4.3,3.93,4,444037.8,0
+HYMC.US,D,20230505,000000,4,4.15,3.776,4.062,276430.3,0
+HYMC.US,D,20230508,000000,4.1,4.263,4,4.117,194306.8,0
+HYMC.US,D,20230509,000000,4.034,4.097,3.895,3.985,182081.2,0
+HYMC.US,D,20230510,000000,3.958,4.073,3.91,3.999,112744.5,0
+HYMC.US,D,20230511,000000,4,4,3.752,3.768,165070.9,0
+HYMC.US,D,20230512,000000,3.75,3.8,3.521,3.63,339514.7,0
+HYMC.US,D,20230515,000000,3.569,3.715,3.55,3.688,181944.1,0
+HYMC.US,D,20230516,000000,3.621,3.769,3.602,3.7,196973.6,0
+HYMC.US,D,20230517,000000,3.79,3.99,3.652,3.953,325536.5,0
+HYMC.US,D,20230518,000000,3.9,3.99,3.66,3.851,231860.7,0
+HYMC.US,D,20230519,000000,3.989,3.989,3.71,3.771,229135.6,0
+HYMC.US,D,20230522,000000,3.796,3.825,3.708,3.764,215675.4,0
+HYMC.US,D,20230523,000000,3.7,3.939,3.7,3.737,182748.1,0
+HYMC.US,D,20230524,000000,3.733,3.8,3.551,3.595,232074.7,0
+HYMC.US,D,20230525,000000,3.6,3.66208,3.35,3.426,248435.7,0
+HYMC.US,D,20230526,000000,3.518,3.555,3.35,3.4,195264.8,0
+HYMC.US,D,20230530,000000,3.444,3.5,3.371,3.395,132611.4,0
+HYMC.US,D,20230531,000000,3.4,3.437,3.35,3.36,156835.8,0
+HYMC.US,D,20230601,000000,3.455,3.488,3.3,3.423,207333.7,0
+HYMC.US,D,20230602,000000,3.5,3.555,3.31,3.368,167190.9,0
+HYMC.US,D,20230605,000000,3.325,3.545,3.275,3.386,182360.7,0
+HYMC.US,D,20230606,000000,3.306,3.72,3.305,3.651,243187.8,0
+HYMC.US,D,20230607,000000,3.643,3.737,3.423,3.468,211527.7,0
+HYMC.US,D,20230608,000000,3.6,3.615,3.31,3.331,193739.7,0
+HYMC.US,D,20230609,000000,3.4,3.4,3.198,3.204,231858.1,0
+HYMC.US,D,20230612,000000,3.28,3.28079,3.152,3.168,225069.7,0
+HYMC.US,D,20230613,000000,3.204,3.29,3.122,3.283,213561.1,0
+HYMC.US,D,20230614,000000,3.203,3.4,3.15,3.205,187441.2,0
+HYMC.US,D,20230615,000000,3.29,3.385,3.15,3.29,199295.6,0
+HYMC.US,D,20230616,000000,3.29,3.4,3.2,3.4,270903.3,0
+HYMC.US,D,20230620,000000,3.35,3.35,3.17,3.213,293434.5,0
+HYMC.US,D,20230621,000000,3.2,3.228,3.111,3.189,207030.2,0
+HYMC.US,D,20230622,000000,3.171,3.25,3.105,3.2,124333.3,0
+HYMC.US,D,20230623,000000,3.229,3.33,3.14,3.14,1618184.3,0
+HYMC.US,D,20230626,000000,3.2,3.27,3.105,3.105,189427.2,0
+HYMC.US,D,20230627,000000,3.186,3.19,3,3,246641.4,0
+HYMC.US,D,20230628,000000,3.001,3.06,2.85,2.86,307217.5,0
+HYMC.US,D,20230629,000000,2.95,3.061,2.86,2.919,218987.1,0
+HYMC.US,D,20230630,000000,3,3,2.8,2.953,205808,0
+HYMC.US,D,20230703,000000,3.046,3.2,3.018,3.174,192372.5,0
+HYMC.US,D,20230705,000000,3.17,3.299,3.132,3.168,222588.7,0
+HYMC.US,D,20230706,000000,3.168,3.168,2.95,3.073,148406.2,0
+HYMC.US,D,20230707,000000,3.08,3.154,3,3.095,181173.9,0
+HYMC.US,D,20230710,000000,3.1,3.29,3.077,3.252,204062.8,0
+HYMC.US,D,20230711,000000,3.251,3.595,3.249,3.595,303918.2,0
+HYMC.US,D,20230712,000000,3.6,4.29,3.591,4.109,595784.8,0
+HYMC.US,D,20230713,000000,4.298,4.995,4.27,4.7,1124903.7,0
+HYMC.US,D,20230714,000000,4.8,4.898,4.201,4.303,458522,0
+HYMC.US,D,20230717,000000,4.225,4.699,4.2,4.555,265884.6,0
+HYMC.US,D,20230718,000000,4.555,4.65,4.3,4.4,187228.9,0
+HYMC.US,D,20230719,000000,4.469,4.555,4.247,4.411,191836.9,0
+HYMC.US,D,20230720,000000,4.546,4.85,4.4,4.634,419657.8,0
+HYMC.US,D,20230721,000000,4.8,4.898,4.514,4.678,244276.6,0
+HYMC.US,D,20230724,000000,4.8,4.8,4.3,4.35,228321.3,0
+HYMC.US,D,20230725,000000,4.35,4.791,4.35,4.652,207117.7,0
+HYMC.US,D,20230726,000000,4.552,4.9,4.401,4.81,278359.1,0
+HYMC.US,D,20230727,000000,4.794,4.798,4.3,4.322,237719.1,0
+HYMC.US,D,20230728,000000,4.318,4.548,4.318,4.477,145485.7,0
+HYMC.US,D,20230731,000000,4.479,4.574,4.347,4.47,128111.2,0
+HYMC.US,D,20230801,000000,4.45,4.5,4.32,4.47,114652.6,0
+HYMC.US,D,20230802,000000,4.5,4.501,4.021,4.21,234848.1,0
+HYMC.US,D,20230803,000000,4.17,4.4,4.1,4.24,84034.2,0
+HYMC.US,D,20230804,000000,4.27,4.49149,4.25,4.3,138825.2,0
+HYMC.US,D,20230807,000000,4.2,4.299,3.85601,4.052,233787.7,0
+HYMC.US,D,20230808,000000,4.05,4.2,3.91,4.2,91724.8,0
+HYMC.US,D,20230809,000000,4.1,4.1,3.907,3.962,124872,0
+HYMC.US,D,20230810,000000,3.931,4.193,3.856,4.05,104010.7,0
+HYMC.US,D,20230811,000000,3.95,4.1,3.91,4.095,121327.9,0
+HYMC.US,D,20230814,000000,3.993,4,3.639,3.77,169682.9,0
+HYMC.US,D,20230815,000000,3.8,3.8,3.535,3.568,118073.7,0
+HYMC.US,D,20230816,000000,3.631,3.72,3.407,3.52,146831.1,0
+HYMC.US,D,20230817,000000,3.51,3.6,3.5,3.564,82537.9,0
+HYMC.US,D,20230818,000000,3.505,3.749,3.505,3.569,89908,0
+HYMC.US,D,20230821,000000,3.53,3.7,3.41,3.686,141640.2,0
+HYMC.US,D,20230822,000000,3.65,3.7,3.41,3.508,154864.7,0
+HYMC.US,D,20230823,000000,3.5,3.84,3.454,3.739,226909.7,0
+HYMC.US,D,20230824,000000,3.655,3.7,3.401,3.45,147160.5,0
+HYMC.US,D,20230825,000000,3.45,3.5,3.25,3.306,151498.4,0
+HYMC.US,D,20230828,000000,3.467,3.467,3.224,3.311,173038,0
+HYMC.US,D,20230829,000000,3.3,3.49,3.226,3.488,108089.9,0
+HYMC.US,D,20230830,000000,3.479,3.69,3.36,3.58,159643.1,0
+HYMC.US,D,20230831,000000,3.7,3.7,3.5,3.5,75465.5,0
+HYMC.US,D,20230901,000000,3.52,3.65,3.5,3.504,61751.6,0
+HYMC.US,D,20230905,000000,3.458,3.565,3.226,3.33,168186.7,0
+HYMC.US,D,20230906,000000,3.6,3.8,3.501,3.532,388593.1,0
+HYMC.US,D,20230907,000000,3.6,3.743,3.31,3.361,340619.5,0
+HYMC.US,D,20230908,000000,3.383,3.476,3.1,3.121,181312.9,0
+HYMC.US,D,20230911,000000,3.2,3.21,2.9945,3.018,178661.4,0
+HYMC.US,D,20230912,000000,3.21,3.21,2.95,3.004,179919.5,0
+HYMC.US,D,20230913,000000,3.05,3.11,3,3.03,115023,0
+HYMC.US,D,20230914,000000,3.095,3.29,3.038,3.23,172965.6,0
+HYMC.US,D,20230915,000000,3.314,3.49,3.24,3.24,150893.7,0
+HYMC.US,D,20230918,000000,3.497,3.497,3.3,3.427,70913.7,0
+HYMC.US,D,20230919,000000,3.4,3.427,3.21,3.338,84195.6,0
+HYMC.US,D,20230920,000000,3.25,3.474,3.2,3.34,72658.6,0
+HYMC.US,D,20230921,000000,3.3,3.34,3.2,3.242,65177.8,0
+HYMC.US,D,20230922,000000,3.3,3.36,3.05,3.14,91233,0
+HYMC.US,D,20230925,000000,3.1,3.178,3,3.075,90562.5,0
+HYMC.US,D,20230926,000000,3.014,3.1,2.98,3,112050.5,0
+HYMC.US,D,20230927,000000,3.045,3.1,2.95,2.999,110861.7,0
+HYMC.US,D,20230928,000000,3.004,3.077,2.9,2.908,134809,0
+HYMC.US,D,20230929,000000,2.937,3.034,2.91,2.984,70442.5,0
+HYMC.US,D,20231002,000000,3,3.087,2.853,2.885,149606,0
+HYMC.US,D,20231003,000000,2.885,2.98,2.869,2.91,71431.2,0
+HYMC.US,D,20231004,000000,2.86,2.91,2.601,2.83,259720.4,0
+HYMC.US,D,20231005,000000,2.806,2.83,2.65,2.713,139636.6,0
+HYMC.US,D,20231006,000000,2.7,2.80999,2.64,2.79,142933.4,0
+HYMC.US,D,20231009,000000,2.79,3.087,2.72,2.95,173401.3,0
+HYMC.US,D,20231010,000000,2.868,3.039,2.829,2.938,100824.9,0
+HYMC.US,D,20231011,000000,3,3,2.751,2.88,91688.9,0
+HYMC.US,D,20231012,000000,2.974,2.974,2.654,2.78,163486.5,0
+HYMC.US,D,20231013,000000,2.9,2.975,2.8,2.928,150246.8,0
+HYMC.US,D,20231016,000000,2.9,3.087,2.83,3.01,127727.5,0
+HYMC.US,D,20231017,000000,2.94,3.099,2.935,2.96,84423.8,0
+HYMC.US,D,20231018,000000,3.093,3.093,2.901,2.99,93813,0
+HYMC.US,D,20231019,000000,3,3.156,2.8,2.955,187786.6,0
+HYMC.US,D,20231020,000000,2.9,3.495,2.835,3.079,381100.8,0
+HYMC.US,D,20231023,000000,3.15,3.295,2.91,3.295,200166.4,0
+HYMC.US,D,20231024,000000,3.292,3.34,3.101,3.114,133788.1,0
+HYMC.US,D,20231025,000000,3.03,3.185,2.97,3.052,76741.2,0
+HYMC.US,D,20231026,000000,2.7,2.799,2.45,2.636,656206.1,0
+HYMC.US,D,20231027,000000,2.501,2.71,2.451,2.53,274494.6,0
+HYMC.US,D,20231030,000000,2.565,2.565,2.105,2.161,376587.6,0
+HYMC.US,D,20231031,000000,2.161,2.32,2.16095,2.221,206943.6,0
+HYMC.US,D,20231101,000000,2.4,2.4,2.201,2.299,124458.3,0
+HYMC.US,D,20231102,000000,2.3,2.349,2.25,2.278,185142.7,0
+HYMC.US,D,20231103,000000,2.308,2.62,2.3,2.534,217851.4,0
+HYMC.US,D,20231106,000000,2.6,2.699,2.497,2.6,137697.4,0
+HYMC.US,D,20231107,000000,2.583,2.595,2.429,2.503,57008.1,0
+HYMC.US,D,20231108,000000,2.503,2.503,2.228,2.264,108064.4,0
+HYMC.US,D,20231109,000000,2.307,2.385,2.2,2.217,98421.7,0
+HYMC.US,D,20231110,000000,2.19,2.19,1.8,1.815,421546,0
+HYMC.US,D,20231113,000000,1.811,1.85,1.8,1.85,271789.3,0
+HYMC.US,D,20231114,000000,1.971,1.971,1.758,1.758,238642.4,0
+HYMC.US,D,20231115,000000,1.85,2.29,1.63,2.18,721281,0
+HYMC.US,D,20231116,000000,2.35,2.37,2.0192,2.09,446506,0
+HYMC.US,D,20231117,000000,2.15,2.15,1.9199,2.11,216526,0
+HYMC.US,D,20231120,000000,2.1,2.16,2.02,2.16,148596,0
+HYMC.US,D,20231121,000000,2.14,2.17,2.07,2.13,135726,0
+HYMC.US,D,20231122,000000,2.14,2.14,1.9601,1.99,185880,0
+HYMC.US,D,20231124,000000,2,2.08,1.99,2.03,82529,0
+HYMC.US,D,20231127,000000,2.09,2.2,2.03,2.16,273063,0
+HYMC.US,D,20231128,000000,2.17,2.2,2.1161,2.18,248976,0
+HYMC.US,D,20231129,000000,2.19,2.2,2.1263,2.17,191146,0
+HYMC.US,D,20231130,000000,2.17,2.19,2.11,2.14,112408,0
+HYMC.US,D,20231201,000000,2.14,2.18,2.12,2.17,207575,0
+HYMC.US,D,20231204,000000,2.17,2.2109,2.11,2.14,175617,0
+HYMC.US,D,20231205,000000,2.15,2.19,2.02,2.05,114364,0
+HYMC.US,D,20231206,000000,2.06,2.13,2.03,2.07,100444,0
+HYMC.US,D,20231207,000000,2.04,2.16,2.02,2.13,125014,0
+HYMC.US,D,20231208,000000,2.1,2.1499,2.06,2.1,90962,0
+HYMC.US,D,20231211,000000,2.08,2.1067,1.97,2.01,196696,0
+HYMC.US,D,20231212,000000,2,2,1.91,1.91,206357,0
+HYMC.US,D,20231213,000000,1.92,2.06,1.88,2.02,225553,0
+HYMC.US,D,20231214,000000,2.03,2.25,2.03,2.22,238585,0
+HYMC.US,D,20231215,000000,2.26,2.34,2.18,2.25,117384,0
+HYMC.US,D,20231218,000000,2.26,2.26,2.11,2.15,97608,0
+HYMC.US,D,20231219,000000,2.17,2.21,2.14,2.18,126188,0
+HYMC.US,D,20231220,000000,2.17,2.2,2.06,2.09,128781,0
+HYMC.US,D,20231221,000000,2.12,2.12,1.9389,1.99,165927,0
+HYMC.US,D,20231222,000000,1.99,2.15,1.9897,2.11,177299,0
+HYMC.US,D,20231226,000000,2.14,2.25,2.1,2.24,159579,0
+HYMC.US,D,20231227,000000,2.25,2.88,2.21,2.6,772006,0
+HYMC.US,D,20231228,000000,2.66,2.98,2.64,2.74,399200,0
+HYMC.US,D,20231229,000000,2.75,2.7975,2.41,2.45,278889,0
+HYMC.US,D,20240102,000000,2.5,2.6902,2.4,2.58,197710,0
+HYMC.US,D,20240103,000000,2.61,2.61,2.32,2.4,248925,0
+HYMC.US,D,20240104,000000,2.41,2.4269,2.3,2.32,92607,0
+HYMC.US,D,20240105,000000,2.35,2.674,2.22,2.38,261374,0
+HYMC.US,D,20240108,000000,2.38,2.55,2.33,2.5,168654,0
+HYMC.US,D,20240109,000000,2.5,2.71,2.43,2.69,289886,0
+HYMC.US,D,20240110,000000,2.65,2.65,2.41,2.42,296175,0
+HYMC.US,D,20240111,000000,2.47,2.4799,2.34,2.4,119453,0
+HYMC.US,D,20240112,000000,2.5,2.5299,2.37,2.39,167623,0
+HYMC.US,D,20240116,000000,2.36,2.37,2.15,2.18,171683,0
+HYMC.US,D,20240117,000000,2.16,2.2,2.1031,2.18,89660,0
+HYMC.US,D,20240118,000000,2.16,2.2,2.02,2.08,103515,0
+HYMC.US,D,20240119,000000,2.12,2.12,1.99,2.08,95099,0
+HYMC.US,D,20240122,000000,2.05,2.17,2.04,2.07,92206,0
+HYMC.US,D,20240123,000000,2.12,2.2042,2.09,2.17,103437,0
+HYMC.US,D,20240124,000000,2.13,2.1993,2.05,2.08,76543,0
+HYMC.US,D,20240125,000000,2.12,2.14,2.0001,2.08,98477,0
+HYMC.US,D,20240126,000000,2.06,2.1,2.01,2.06,88074,0
+HYMC.US,D,20240129,000000,2.04,2.06,1.98,2.05,108110,0
+HYMC.US,D,20240130,000000,2.03,2.03,1.93,1.95,146180,0
+HYMC.US,D,20240131,000000,1.94,2.1,1.93,2.01,130224,0
+HYMC.US,D,20240201,000000,2.02,2.1398,2.01,2.1,107006,0
+HYMC.US,D,20240202,000000,2.03,2.09,1.94,2.01,117150,0
+HYMC.US,D,20240205,000000,1.99,2.038,1.87,1.88,134305,0
+HYMC.US,D,20240206,000000,1.91,1.95,1.89,1.9,68006,0
+HYMC.US,D,20240207,000000,1.9,1.93,1.88,1.89,84079,0
+HYMC.US,D,20240208,000000,1.89,1.93,1.88,1.91,74806,0
+HYMC.US,D,20240209,000000,1.94,2.05,1.93,2.04,148854,0
+HYMC.US,D,20240212,000000,2.06,2.12,1.99,2.02,133169,0
+HYMC.US,D,20240213,000000,1.96,2.02,1.93,1.93,102045,0
+HYMC.US,D,20240214,000000,1.95,2.02,1.93,2.02,83310,0
+HYMC.US,D,20240215,000000,2.01,2.16,2.01,2.14,143742,0
+HYMC.US,D,20240216,000000,2.12,2.2676,2.08,2.15,137119,0
+HYMC.US,D,20240220,000000,2.15,2.15,2,2.05,88260,0
+HYMC.US,D,20240221,000000,2.03,2.08,1.97,2.02,92867,0
+HYMC.US,D,20240222,000000,1.97,2.0199,1.94,1.98,109089,0
+HYMC.US,D,20240223,000000,1.97,2.03,1.96,2,58076,0
+HYMC.US,D,20240226,000000,2.01,2.0499,1.96,1.99,53067,0
+HYMC.US,D,20240227,000000,1.96,2.03,1.94,1.95,161025,0
+HYMC.US,D,20240228,000000,1.99,1.99,1.88,1.91,128199,0
+HYMC.US,D,20240229,000000,1.92,1.97,1.87,1.88,112146,0
+HYMC.US,D,20240301,000000,1.9,1.99,1.8702,1.96,128969,0
+HYMC.US,D,20240304,000000,1.99,2.04,1.95,1.98,145599,0
+HYMC.US,D,20240305,000000,2.01,2.03,1.96,1.97,62809,0
+HYMC.US,D,20240306,000000,1.97,2.26,1.97,2.24,462358,0
+HYMC.US,D,20240307,000000,2.25,2.4463,2.1915,2.28,279223,0
+HYMC.US,D,20240308,000000,2.28,2.3137,2.2403,2.28,207189,0
+HYMC.US,D,20240311,000000,2.3,2.45,2.25,2.27,170236,0
+HYMC.US,D,20240312,000000,2.27,2.3,2.2,2.24,102008,0
+HYMC.US,D,20240313,000000,2.27,2.37,2.2,2.32,172885,0
+HYMC.US,D,20240314,000000,2.32,2.35,2.245,2.33,127667,0
+HYMC.US,D,20240315,000000,2.33,2.51,2.2601,2.49,145668,0
+HYMC.US,D,20240318,000000,2.45,2.52,2.34,2.44,130000,0
+HYMC.US,D,20240319,000000,2.39,2.52,2.35,2.37,131745,0
+HYMC.US,D,20240320,000000,2.35,2.4099,2.31,2.38,247660,0
+HYMC.US,D,20240321,000000,2.4,2.45,2.28,2.3,143117,0
+HYMC.US,D,20240322,000000,2.3,2.32,2.15,2.18,125333,0
+HYMC.US,D,20240325,000000,2.19,2.22,2.14,2.17,131773,0
+HYMC.US,D,20240326,000000,2.19,2.19,2.11,2.13,104371,0
+HYMC.US,D,20240327,000000,2.22,2.22,2.15,2.2,113465,0
+HYMC.US,D,20240328,000000,2.2,2.26,2.18,2.21,225480,0
+HYMC.US,D,20240401,000000,2.24,2.7994,2.22,2.75,723340,0
+HYMC.US,D,20240402,000000,2.8,3.49,2.67,3.37,3453854,0
+HYMC.US,D,20240403,000000,3.5,3.88,3.13,3.67,2775975,0
+HYMC.US,D,20240404,000000,3.63,3.7,3.16,3.26,1058723,0
+HYMC.US,D,20240405,000000,3.22,3.47,3,3.15,850512,0
+HYMC.US,D,20240408,000000,3.2798,3.58,3,3.4,906767,0
+HYMC.US,D,20240409,000000,3.49,3.51,3.17,3.32,396946,0
+HYMC.US,D,20240410,000000,3.24,3.395,3.08,3.395,375943,0
+HYMC.US,D,20240411,000000,3.69,4.57,3.4614,4.24,4391476,0
+HYMC.US,D,20240412,000000,4.42,4.65,3.5634,3.86,2372899,0
+HYMC.US,D,20240415,000000,4.08,4.22,3.77,3.86,902228,0
+HYMC.US,D,20240416,000000,3.76,3.78,3.41,3.76,553690,0
+HYMC.US,D,20240417,000000,3.75,3.8,3.35,3.7,557756,0
+HYMC.US,D,20240418,000000,3.68,3.7499,3.51,3.58,350049,0
+HYMC.US,D,20240419,000000,3.6,3.9,3.57,3.65,718792,0
+HYMC.US,D,20240422,000000,3.45,3.6,3.3511,3.49,304788,0
+HYMC.US,D,20240423,000000,3.47,3.94,3.45,3.86,469305,0
+HYMC.US,D,20240424,000000,3.78,3.83,3.62,3.74,252976,0
+HYMC.US,D,20240425,000000,3.75,3.8,3.61,3.66,371343,0
+HYMC.US,D,20240426,000000,3.7,3.81,3.65,3.78,367911,0
+HYMC.US,D,20240429,000000,3.88,4.02,3.53,3.64,738125,0
+HYMC.US,D,20240430,000000,3.54,3.68,3.2,3.31,1014616,0
+HYMC.US,D,20240501,000000,3.41,3.47,3.22,3.23,240973,0
+HYMC.US,D,20240502,000000,3.31,3.36,3.11,3.25,204538,0
+HYMC.US,D,20240503,000000,3.21,3.31,3.13,3.24,184225,0
+HYMC.US,D,20240506,000000,3.37,3.7,3.3,3.56,427096,0
+HYMC.US,D,20240507,000000,3.54,3.55,3.37,3.41,258064,0
+HYMC.US,D,20240508,000000,3.35,3.51,3.35,3.49,187009,0
+HYMC.US,D,20240509,000000,3.53,3.59,3.48,3.54,251070,0
+HYMC.US,D,20240510,000000,3.59,3.61,3.17,3.26,509672,0
+HYMC.US,D,20240513,000000,3.19,3.51,3.19,3.43,503312,0
+HYMC.US,D,20240514,000000,3.5,3.79,3.4481,3.665,832856,0
+HYMC.US,D,20240515,000000,3.69,3.72,3.37,3.47,484681,0
+HYMC.US,D,20240516,000000,3.49,3.54,3.36,3.49,277147,0
+HYMC.US,D,20240517,000000,3.47,3.69,3.45,3.59,708512,0
+HYMC.US,D,20240520,000000,3.69,3.69,3.3901,3.53,332385,0
+HYMC.US,D,20240521,000000,3.56,3.5684,3.33,3.49,280352,0
+HYMC.US,D,20240522,000000,3.49,3.51,3.35,3.37,439837,0
+HYMC.US,D,20240523,000000,3.35,3.5,3.3031,3.34,210767,0
+HYMC.US,D,20240524,000000,3.37,3.63,3.3501,3.57,172642,0
+HYMC.US,D,20240528,000000,3.67,3.77,3.57,3.69,301846,0
+HYMC.US,D,20240529,000000,3.65,3.6698,3.375,3.42,232699,0
+HYMC.US,D,20240530,000000,3.4,3.51,3.38,3.42,111174,0
+HYMC.US,D,20240531,000000,3.45,3.47,3.33,3.43,118939,0
+HYMC.US,D,20240603,000000,3.43,3.57,3.35,3.48,227903,0
+HYMC.US,D,20240604,000000,3.41,3.42,3.13,3.2,321024,0
+HYMC.US,D,20240605,000000,3.2,3.3,3.1,3.12,274339,0
+HYMC.US,D,20240606,000000,3.09,3.18,2.8,3.135,536592,0
+HYMC.US,D,20240607,000000,3.05,3.0661,2.72,2.75,364870,0
+HYMC.US,D,20240610,000000,2.85,2.97,2.77,2.95,282456,0
+HYMC.US,D,20240611,000000,2.9,2.9,2.75,2.81,239337,0
+HYMC.US,D,20240612,000000,2.87,2.9,2.69,2.73,291475,0
+HYMC.US,D,20240613,000000,2.69,2.75,2.55,2.68,238343,0
+HYMC.US,D,20240614,000000,2.7,2.8,2.64,2.75,202065,0
+HYMC.US,D,20240617,000000,2.72,2.76,2.57,2.59,277469,0
+HYMC.US,D,20240618,000000,2.6,2.6599,2.46,2.47,411146,0
+HYMC.US,D,20240620,000000,2.49,2.6,2.48,2.48,112160,0
+HYMC.US,D,20240621,000000,2.49,2.5913,2.42,2.44,242254,0
+HYMC.US,D,20240624,000000,2.47,2.49,2.343,2.35,154654,0
+HYMC.US,D,20240625,000000,2.32,2.38,2.264,2.27,186854,0
+HYMC.US,D,20240626,000000,2.23,2.35,2.2,2.32,153295,0
+HYMC.US,D,20240627,000000,2.35,2.4699,2.32,2.34,122675,0
+HYMC.US,D,20240628,000000,2.39,2.44,2.3,2.4,154071,0
+HYMC.US,D,20240701,000000,2.44,2.44,2.29,2.29,80487,0
+HYMC.US,D,20240702,000000,2.27,2.33,2.23,2.31,138094,0
+HYMC.US,D,20240703,000000,2.32,2.614,2.32,2.5,202600,0
+HYMC.US,D,20240705,000000,2.5,2.65,2.48,2.57,164787,0
+HYMC.US,D,20240708,000000,2.57,2.5898,2.41,2.49,129021,0
+HYMC.US,D,20240709,000000,2.48,2.58,2.45,2.56,145936,0
+HYMC.US,D,20240710,000000,2.55,2.68,2.55,2.64,133483,0
+HYMC.US,D,20240711,000000,2.73,2.74,2.63,2.65,134768,0
+HYMC.US,D,20240712,000000,2.65,2.86,2.65,2.81,170590,0
+HYMC.US,D,20240715,000000,2.79,2.83,2.65,2.69,149964,0
+HYMC.US,D,20240716,000000,2.72,2.91,2.71,2.89,218927,0
+HYMC.US,D,20240717,000000,2.91,2.93,2.68,2.71,219005,0
+HYMC.US,D,20240718,000000,2.69,2.7486,2.575,2.6,190320,0
+HYMC.US,D,20240719,000000,2.6,2.61,2.48,2.55,138375,0
+HYMC.US,D,20240722,000000,2.54,2.71,2.5,2.7,119669,0
+HYMC.US,D,20240723,000000,2.64,2.6823,2.61,2.61,63172,0
+HYMC.US,D,20240724,000000,2.62,2.85,2.5701,2.6,265496,0
+HYMC.US,D,20240725,000000,2.56,2.62,2.5,2.58,132293,0
+HYMC.US,D,20240726,000000,2.6,2.63,2.55,2.6,88857,0
+HYMC.US,D,20240729,000000,2.6,2.6794,2.48,2.58,109733,0
+HYMC.US,D,20240730,000000,2.57,2.63,2.51,2.51,102079,0
+HYMC.US,D,20240731,000000,2.57,2.61,2.53,2.53,123614,0
+HYMC.US,D,20240801,000000,2.55,2.58,2.4,2.46,122953,0
+HYMC.US,D,20240802,000000,2.46,2.55,2.4,2.41,216065,0
+HYMC.US,D,20240805,000000,2.25,2.3461,2.114,2.29,202599,0
+HYMC.US,D,20240806,000000,2.26,2.31,2.1801,2.25,151988,0
+HYMC.US,D,20240807,000000,2.26,2.3647,2.12,2.12,107663,0
+HYMC.US,D,20240808,000000,2.2,2.2712,2.15,2.23,114748,0
+HYMC.US,D,20240809,000000,2.28,2.28,2.09,2.13,225848,0
+HYMC.US,D,20240812,000000,2.14,2.23,2.13,2.14,130540,0
+HYMC.US,D,20240813,000000,2.14,2.2599,2.14,2.24,89876,0
+HYMC.US,D,20240814,000000,2.26,2.3,2.16,2.19,113478,0
+HYMC.US,D,20240815,000000,2.22,2.3095,2.18,2.24,121669,0
+HYMC.US,D,20240816,000000,2.25,2.3494,2.23,2.29,177034,0
+HYMC.US,D,20240819,000000,2.3,2.45,2.29,2.45,214884,0
+HYMC.US,D,20240820,000000,2.5,2.6198,2.42,2.48,191203,0
+HYMC.US,D,20240821,000000,2.52,2.525,2.35,2.48,117147,0
+HYMC.US,D,20240822,000000,2.46,2.5303,2.2201,2.32,186534,0
+HYMC.US,D,20240823,000000,2.33,2.4297,2.32,2.35,168660,0
+HYMC.US,D,20240826,000000,2.41,2.41,2.26,2.38,104553,0
+HYMC.US,D,20240827,000000,2.35,2.4099,2.245,2.27,91048,0
+HYMC.US,D,20240828,000000,2.2,2.225,2.135,2.18,150239,0
+HYMC.US,D,20240829,000000,2.2,2.25,2.15,2.2,81119,0
+HYMC.US,D,20240830,000000,2.22,2.25,2.1,2.1,201318,0
+HYMC.US,D,20240903,000000,2.11,2.15,1.95,1.99,247598,0
+HYMC.US,D,20240904,000000,2,2.0799,1.99,2.06,89887,0
+HYMC.US,D,20240905,000000,2.1,2.11,2.04,2.08,85835,0
+HYMC.US,D,20240906,000000,2.09,2.09,1.99,2.02,81288,0
+HYMC.US,D,20240909,000000,2.02,2.15,2.02,2.06,97004,0
+HYMC.US,D,20240910,000000,2.07,2.1294,1.96,2.01,220965,0
+HYMC.US,D,20240911,000000,2.02,2.08,1.95,2.07,159479,0
+HYMC.US,D,20240912,000000,2.08,2.33,2.051,2.26,450816,0
+HYMC.US,D,20240913,000000,2.38,2.68,2.35,2.67,466242,0
+HYMC.US,D,20240916,000000,2.7,2.74,2.56,2.64,180563,0
+HYMC.US,D,20240917,000000,2.62,2.74,2.51,2.59,189972,0
+HYMC.US,D,20240918,000000,2.61,2.65,2.45,2.45,144062,0
+HYMC.US,D,20240919,000000,2.58,2.62,2.48,2.5,143780,0
+HYMC.US,D,20240920,000000,2.57,2.57,2.3801,2.49,212317,0
+HYMC.US,D,20240923,000000,2.51,2.63,2.49,2.52,71869,0
+HYMC.US,D,20240924,000000,2.53,2.74,2.53,2.66,213089,0
+HYMC.US,D,20240925,000000,2.68,2.74,2.58,2.64,196540,0
+HYMC.US,D,20240926,000000,2.71,2.72,2.57,2.63,276877,0
+HYMC.US,D,20240927,000000,2.65,2.65,2.49,2.5,175316,0
+HYMC.US,D,20240930,000000,2.53,2.55,2.46,2.5,136457,0
+HYMC.US,D,20241001,000000,2.54,2.54,2.41,2.46,107331,0
+HYMC.US,D,20241002,000000,2.43,2.5799,2.43,2.53,102778,0
+HYMC.US,D,20241003,000000,2.52,2.6699,2.505,2.53,188891,0
+HYMC.US,D,20241004,000000,2.58,2.6,2.34,2.41,291461,0
+HYMC.US,D,20241007,000000,2.43,2.43,2.31,2.37,92984,0
+HYMC.US,D,20241008,000000,2.35,2.38,2.315,2.36,95146,0
+HYMC.US,D,20241009,000000,2.34,2.42,2.3,2.4,61893,0
+HYMC.US,D,20241010,000000,2.37,2.5,2.34,2.47,107917,0
+HYMC.US,D,20241011,000000,2.44,2.5,2.364,2.37,105624,0
+HYMC.US,D,20241014,000000,2.35,2.415,2.32,2.4,83291,0
+HYMC.US,D,20241015,000000,2.42,2.42,2.2736,2.3,111513,0
+HYMC.US,D,20241016,000000,2.36,2.39,2.28,2.35,125890,0
+HYMC.US,D,20241017,000000,2.35,2.53,2.295,2.43,276042,0
+HYMC.US,D,20241018,000000,2.5,2.66,2.498,2.61,472368,0
+HYMC.US,D,20241021,000000,2.7,2.8,2.6439,2.68,634675,0
+HYMC.US,D,20241022,000000,2.72,2.94,2.72,2.91,608780,0
+HYMC.US,D,20241023,000000,2.91,2.91,2.6701,2.78,320238,0
+HYMC.US,D,20241024,000000,2.78,2.8475,2.6,2.67,304589,0
+HYMC.US,D,20241025,000000,2.66,2.6985,2.515,2.58,275167,0
+HYMC.US,D,20241028,000000,2.57,2.58,2.5,2.55,171996,0
+HYMC.US,D,20241029,000000,2.56,2.635,2.5333,2.59,229162,0
+HYMC.US,D,20241030,000000,2.6,2.65,2.47,2.5,234008,0
+HYMC.US,D,20241031,000000,2.47,2.48,2.35,2.39,215955,0
+HYMC.US,D,20241101,000000,2.41,2.54,2.41,2.45,136596,0
+HYMC.US,D,20241104,000000,2.49,2.49,2.36,2.37,154389,0
+HYMC.US,D,20241105,000000,2.34,2.45,2.28,2.35,181328,0
+HYMC.US,D,20241106,000000,2.35,2.35,2.23,2.29,255248,0
+HYMC.US,D,20241107,000000,2.29,2.3514,2.26,2.27,187287,0
+HYMC.US,D,20241108,000000,2.25,2.3,2.18,2.21,246107,0
+HYMC.US,D,20241111,000000,2.17,2.39,2.1,2.35,361432,0
+HYMC.US,D,20241112,000000,2.34,2.34,2.18,2.3,254745,0
+HYMC.US,D,20241113,000000,2.3,2.55,2.25,2.46,556026,0
+HYMC.US,D,20241114,000000,2.47,2.71,2.37,2.65,476986,0
+HYMC.US,D,20241115,000000,2.69,2.69,2.42,2.46,1799277,0
+HYMC.US,D,20241118,000000,2.52,2.54,2.42,2.45,263009,0
+HYMC.US,D,20241119,000000,2.43,2.49,2.4067,2.45,133142,0
+HYMC.US,D,20241120,000000,2.45,2.5,2.35,2.45,148903,0
+HYMC.US,D,20241121,000000,2.43,2.44,2.39,2.39,100363,0
+HYMC.US,D,20241122,000000,2.4,2.455,2.375,2.44,157673,0
+HYMC.US,D,20241125,000000,2.4,2.425,2.3,2.37,122333,0
+HYMC.US,D,20241126,000000,2.38,2.38,2.3,2.32,134094,0
+HYMC.US,D,20241127,000000,2.31,2.385,2.3,2.33,67684,0
+HYMC.US,D,20241129,000000,2.37,2.37,2.32,2.34,57138,0
+HYMC.US,D,20241202,000000,2.33,2.33,2.21,2.25,234956,0
+HYMC.US,D,20241203,000000,2.23,2.39,2.2271,2.32,117891,0
+HYMC.US,D,20241204,000000,2.33,2.3499,2.2,2.22,239357,0
+HYMC.US,D,20241205,000000,2.21,2.27,2.1926,2.24,128428,0
+HYMC.US,D,20241206,000000,2.22,2.28,2.18,2.22,188074,0
+HYMC.US,D,20241209,000000,2.23,2.44,2.23,2.32,252404,0
+HYMC.US,D,20241210,000000,2.37,2.385,2.307,2.32,107875,0
+HYMC.US,D,20241211,000000,2.3,2.43,2.3,2.38,169501,0
+HYMC.US,D,20241212,000000,2.35,2.42,2.2965,2.31,79085,0
+HYMC.US,D,20241213,000000,2.29,2.29,2.1805,2.23,191775,0
+HYMC.US,D,20241216,000000,2.24,2.24,2.12,2.14,180705,0
+HYMC.US,D,20241217,000000,2.12,2.24,2.02,2.17,301402,0
+HYMC.US,D,20241218,000000,2.19,2.19,2.01,2.02,227727,0
+HYMC.US,D,20241219,000000,2.05,2.13,2.004,2.03,155435,0
+HYMC.US,D,20241220,000000,2.01,2.11,2.01,2.06,80924,0
+HYMC.US,D,20241223,000000,2.08,2.08,1.995,2.03,146703,0
+HYMC.US,D,20241224,000000,2.02,2.05,1.99,2.04,69023,0
+HYMC.US,D,20241226,000000,2.05,2.2,2.0207,2.16,217084,0
+HYMC.US,D,20241227,000000,2.13,2.1531,2.0601,2.11,86552,0
+HYMC.US,D,20241230,000000,2.16,2.3729,2.1302,2.31,422309,0
+HYMC.US,D,20241231,000000,2.32,2.33,2.15,2.21,196094,0
+HYMC.US,D,20250102,000000,2.26,2.33,2.24,2.28,111151,0
+HYMC.US,D,20250103,000000,2.27,2.32,2.15,2.18,269848,0
+HYMC.US,D,20250106,000000,2.22,2.245,2.16,2.19,116644,0
+HYMC.US,D,20250107,000000,2.21,2.22,2.12,2.15,106868,0
+HYMC.US,D,20250108,000000,2.16,2.17,2.06,2.07,175639,0
+HYMC.US,D,20250110,000000,2.13,2.15,2.06,2.1,98999,0
+HYMC.US,D,20250113,000000,2.08,2.11,2,2.03,121143,0
+HYMC.US,D,20250114,000000,2.04,2.17,2.01,2.11,287847,0
+HYMC.US,D,20250115,000000,2.19,2.19,2.05,2.06,257662,0
+HYMC.US,D,20250116,000000,2.07,2.15,2.0313,2.14,171227,0
+HYMC.US,D,20250117,000000,2.07,2.18,2.07,2.15,118931,0
+HYMC.US,D,20250121,000000,2.16,2.25,2.12,2.15,200241,0
+HYMC.US,D,20250122,000000,2.12,2.14,2.07,2.11,113017,0
+HYMC.US,D,20250123,000000,2.05,2.15,2.05,2.14,120884,0
+HYMC.US,D,20250124,000000,2.19,2.2,2.1201,2.13,54887,0
+HYMC.US,D,20250127,000000,2.14,2.1792,2.07,2.12,115327,0
+HYMC.US,D,20250128,000000,2.15,2.15,2.08,2.15,101496,0
+HYMC.US,D,20250129,000000,2.13,2.21,2.05,2.1,133946,0
+HYMC.US,D,20250130,000000,2.1,2.47,2.087,2.38,764498,0
+HYMC.US,D,20250131,000000,2.41,2.45,2.25,2.32,239039,0
+HYMC.US,D,20250203,000000,2.33,2.54,2.33,2.4,338984,0
+HYMC.US,D,20250204,000000,2.43,2.4779,2.3523,2.43,174492,0
+HYMC.US,D,20250205,000000,2.47,2.5978,2.43,2.59,237740,0
+HYMC.US,D,20250206,000000,2.59,2.61,2.3941,2.59,179319,0
+HYMC.US,D,20250207,000000,2.61,2.61,2.47,2.55,154691,0
+HYMC.US,D,20250210,000000,2.59,2.635,2.5597,2.59,113966,0
+HYMC.US,D,20250211,000000,2.59,2.68,2.5,2.61,248287,0
+HYMC.US,D,20250212,000000,2.62,2.96,2.6124,2.93,483784,0
+HYMC.US,D,20250213,000000,2.97,3.05,2.8,2.93,411397,0
+HYMC.US,D,20250214,000000,2.97,2.97,2.72,2.77,203290,0
+HYMC.US,D,20250218,000000,2.79,2.8399,2.6502,2.79,164412,0
+HYMC.US,D,20250219,000000,2.79,2.84,2.69,2.75,117391,0
+HYMC.US,D,20250220,000000,2.8,2.84,2.68,2.7,141254,0
+HYMC.US,D,20250221,000000,2.7,2.7,2.4,2.4,312363,0
+HYMC.US,D,20250224,000000,2.45,2.57,2.37,2.54,121756,0
+HYMC.US,D,20250225,000000,2.53,2.53,2.3266,2.4,141592,0
+HYMC.US,D,20250226,000000,2.35,2.44,2.32,2.36,133579,0
+HYMC.US,D,20250227,000000,2.31,2.4,2.25,2.27,132706,0
+HYMC.US,D,20250228,000000,2.27,2.3547,2.24,2.33,97604,0
+HYMC.US,D,20250303,000000,2.33,2.39,2.24,2.26,131822,0
+HYMC.US,D,20250304,000000,2.3,2.3819,2.22,2.34,183155,0
+HYMC.US,D,20250305,000000,2.38,2.58,2.28,2.56,229390,0
+HYMC.US,D,20250306,000000,2.5,2.75,2.48,2.69,209209,0
+HYMC.US,D,20250307,000000,2.69,2.76,2.58,2.62,98294,0
+HYMC.US,D,20250310,000000,2.63,2.6525,2.4503,2.54,162937,0
+HYMC.US,D,20250311,000000,2.56,2.63,2.5,2.63,112619,0
+HYMC.US,D,20250312,000000,2.63,2.75,2.5303,2.73,184881,0
+HYMC.US,D,20250313,000000,2.73,2.9,2.6761,2.85,239692,0
+HYMC.US,D,20250314,000000,2.95,2.95,2.77,2.82,137745,0
+HYMC.US,D,20250317,000000,2.84,2.98,2.81,2.96,149643,0
+HYMC.US,D,20250318,000000,3,3.49,3,3.37,770038,0
+HYMC.US,D,20250319,000000,3.39,3.42,3.1,3.24,244728,0
+HYMC.US,D,20250320,000000,3.19,3.3283,3.15,3.23,119638,0
+HYMC.US,D,20250321,000000,3.22,3.3,2.99,3.28,211030,0
+HYMC.US,D,20250324,000000,3.3,3.45,3.12,3.41,237426,0
+HYMC.US,D,20250325,000000,3.45,3.68,3.4206,3.48,335597,0
+HYMC.US,D,20250326,000000,3.51,3.51,3.24,3.26,173842,0
+HYMC.US,D,20250327,000000,3.31,3.54,3.28,3.48,249686,0
+HYMC.US,D,20250328,000000,3.48,3.52,3.01,3.06,386099,0
+HYMC.US,D,20250331,000000,3.06,3.25,2.88,3.24,196178,0
+HYMC.US,D,20250401,000000,3.25,3.29,2.99,3,158135,0
+HYMC.US,D,20250402,000000,3,3.1057,2.94,2.95,115676,0
+HYMC.US,D,20250403,000000,2.75,2.8758,2.67,2.67,245200,0
+HYMC.US,D,20250404,000000,2.65,2.6857,2.3,2.57,352929,0
+HYMC.US,D,20250407,000000,2.46,2.95,2.46,2.68,212467,0
+HYMC.US,D,20250408,000000,2.81,2.85,2.4301,2.46,162671,0
+HYMC.US,D,20250409,000000,2.55,2.7853,2.5,2.76,242521,0
+HYMC.US,D,20250410,000000,2.8,2.8928,2.67,2.83,228142,0
+HYMC.US,D,20250411,000000,2.91,3.1886,2.9,3.13,381940,0
+HYMC.US,D,20250414,000000,3.16,3.35,3.08,3.29,332529,0
+HYMC.US,D,20250415,000000,3.27,3.35,3.12,3.17,193941,0
+HYMC.US,D,20250416,000000,3.25,3.79,3.21,3.45,833845,0
+HYMC.US,D,20250417,000000,3.44,3.79,3.3663,3.67,399114,0
+HYMC.US,D,20250421,000000,3.76,3.95,3.5,3.58,477334,0
+HYMC.US,D,20250422,000000,3.61,3.67,3.3,3.41,295740,0
+HYMC.US,D,20250423,000000,3.37,3.5274,3.21,3.37,270080,0
+HYMC.US,D,20250424,000000,3.44,3.59,3.33,3.59,200969,0
+HYMC.US,D,20250425,000000,3.49,3.68,3.45,3.5,142448,0
+HYMC.US,D,20250428,000000,3.52,3.5537,3.2,3.47,247397,0
+HYMC.US,D,20250429,000000,3.51,3.51,3.35,3.4,122303,0
+HYMC.US,D,20250430,000000,3.34,3.5,3.22,3.45,244330,0
+HYMC.US,D,20250501,000000,3.43,3.48,3.3003,3.39,157327,0
+HYMC.US,D,20250502,000000,3.41,3.42,3.2184,3.23,149045,0
+HYMC.US,D,20250505,000000,3.22,3.29,3.17,3.21,131822,0
+HYMC.US,D,20250506,000000,3.27,3.49,3.23,3.45,197808,0
+HYMC.US,D,20250507,000000,3.41,3.56,3.3427,3.39,186098,0
+HYMC.US,D,20250508,000000,3.39,3.43,3.3,3.43,131029,0
+HYMC.US,D,20250509,000000,3.44,3.54,3.4,3.48,160671,0
+HYMC.US,D,20250512,000000,3.41,3.43,3.26,3.36,197213,0
+HYMC.US,D,20250513,000000,3.35,3.39,3.25,3.27,177473,0
+HYMC.US,D,20250514,000000,3.25,3.265,2.9201,2.99,270083,0
+HYMC.US,D,20250515,000000,3,3.07,2.95,3,225258,0
+HYMC.US,D,20250516,000000,3,3.11,2.85,2.9,1177569,0
+HYMC.US,D,20250519,000000,2.91,2.98,2.71,2.76,195945,0
+HYMC.US,D,20250520,000000,2.75,2.94,2.75,2.79,208933,0
+HYMC.US,D,20250521,000000,2.86,2.86,2.71,2.84,260899,0
+HYMC.US,D,20250522,000000,2.8,3.18,2.8,2.95,257444,0
+HYMC.US,D,20250523,000000,3,3.15,2.8851,3.1,247220,0
+HYMC.US,D,20250527,000000,3.05,3.09,2.9502,3.02,358234,0
+HYMC.US,D,20250528,000000,3.05,3.09,2.95,2.98,209546,0
+HYMC.US,D,20250529,000000,3,3.11,3,3.04,165677,0
+HYMC.US,D,20250530,000000,3.01,3.1,3,3.06,109405,0
+HYMC.US,D,20250602,000000,3.15,3.56,3.1227,3.49,590313,0
+HYMC.US,D,20250603,000000,3.48,3.71,3.41,3.69,492950,0
+HYMC.US,D,20250604,000000,3.71,3.84,3.6005,3.74,319929,0
+HYMC.US,D,20250605,000000,3.79,4.34,3.76,4.12,673393,0
+HYMC.US,D,20250606,000000,4.38,4.5986,4.17,4.34,620203,0
+HYMC.US,D,20250609,000000,4.34,4.6959,4.3,4.41,413533,0
+HYMC.US,D,20250610,000000,4.48,4.4899,4.05,4.23,348156,0
+HYMC.US,D,20250611,000000,4.24,4.35,4.1165,4.28,258683,0
+HYMC.US,D,20250612,000000,3.27,3.48,3.115,3.4,2887628,0
+HYMC.US,D,20250613,000000,3.41,3.42,3.08,3.095,1019172,0
+HYMC.US,D,20250616,000000,3.11,3.15,2.96,3.08,920379,0
+HYMC.US,D,20250617,000000,3.06,3.25,3.01,3.15,711067,0
+HYMC.US,D,20250618,000000,3.3,3.38,3.08,3.11,1061971,0
+HYMC.US,D,20250620,000000,3.17,3.44,3.07,3.35,1540446,0
+HYMC.US,D,20250623,000000,3.43,3.55,3.16,3.22,1668443,0
+HYMC.US,D,20250624,000000,3.2,3.2899,3.03,3.19,862386,0
+HYMC.US,D,20250625,000000,3.16,3.3962,3.15,3.28,793197,0
+HYMC.US,D,20250626,000000,3.29,3.3669,3.165,3.21,691893,0
+HYMC.US,D,20250627,000000,3.21,3.24,3.05,3.09,570724,0
+HYMC.US,D,20250630,000000,3.11,3.18,3.02,3.13,436286,0
+HYMC.US,D,20250701,000000,3.16,3.2795,3.08,3.14,523216,0
+HYMC.US,D,20250702,000000,3.15,3.2,3.08,3.14,556808,0
+HYMC.US,D,20250703,000000,3.13,3.175,3.04,3.14,421836,0
+HYMC.US,D,20250707,000000,3.11,3.2,2.93,3.2,683294,0
+HYMC.US,D,20250708,000000,3.22,3.23,3.12,3.19,365906,0
+HYMC.US,D,20250709,000000,3.17,3.5,3.17,3.48,684744,0
+HYMC.US,D,20250710,000000,3.48,3.6749,3.41,3.65,712175,0
+HYMC.US,D,20250711,000000,3.71,3.99,3.65,3.92,1153540,0
+HYMC.US,D,20250714,000000,3.91,4.14,3.85,3.92,736733,0
+HYMC.US,D,20250715,000000,3.94,3.965,3.71,3.75,594308,0
+HYMC.US,D,20250716,000000,3.75,3.89,3.65,3.82,667662,0
+HYMC.US,D,20250717,000000,3.81,3.89,3.74,3.82,405667,0
+HYMC.US,D,20250718,000000,3.85,3.895,3.62,3.67,373576,0
+HYMC.US,D,20250721,000000,3.76,4,3.745,3.81,547919,0
+HYMC.US,D,20250722,000000,3.85,4.1,3.84,4.09,661267,0
+HYMC.US,D,20250723,000000,4.1,4.1132,3.9301,3.97,423688,0
+HYMC.US,D,20250724,000000,3.95,3.9501,3.66,3.69,518011,0
+HYMC.US,D,20250725,000000,3.65,3.6908,3.52,3.58,325685,0
+HYMC.US,D,20250728,000000,3.55,3.565,3.45,3.47,261736,0
+HYMC.US,D,20250729,000000,3.5,3.55,3.4121,3.49,281656,0
+HYMC.US,D,20250730,000000,3.41,3.47,3.3201,3.35,331496,0
+HYMC.US,D,20250731,000000,3.3,3.36,3.22,3.26,432800,0
+HYMC.US,D,20250801,000000,3.28,3.51,3.24,3.47,614788,0
+HYMC.US,D,20250804,000000,3.5,3.65,3.46,3.62,435454,0
+HYMC.US,D,20250805,000000,3.58,3.7399,3.54,3.72,571220,0
+HYMC.US,D,20250806,000000,3.71,3.7219,3.48,3.485,439861,0
+HYMC.US,D,20250807,000000,3.56,3.62,3.4,3.46,296341,0
+HYMC.US,D,20250808,000000,3.47,3.48,3.34,3.46,397953,0
+HYMC.US,D,20250811,000000,3.39,3.58,3.34,3.54,399447,0
+HYMC.US,D,20250812,000000,3.54,3.57,3.435,3.5,380754,0
+HYMC.US,D,20250813,000000,3.52,3.86,3.49,3.79,845374,0
+HYMC.US,D,20250814,000000,3.8,3.87,3.67,3.77,778372,0
+HYMC.US,D,20250815,000000,3.75,3.92,3.71,3.81,1842819,0
+HYMC.US,D,20250818,000000,3.82,3.84,3.73,3.79,224891,0
+HYMC.US,D,20250819,000000,3.74,3.825,3.6101,3.63,260842,0
+HYMC.US,D,20250820,000000,3.63,3.72,3.6,3.69,150776,0
+HYMC.US,D,20250821,000000,3.68,4.05,3.6783,4.02,698657,0
+HYMC.US,D,20250822,000000,4.03,4.275,3.93,4.25,849858,0
+HYMC.US,D,20250825,000000,4.25,4.3599,3.995,4.04,706305,0
+HYMC.US,D,20250826,000000,4.09,4.18,4.0246,4.09,486071,0
+HYMC.US,D,20250827,000000,4.08,4.24,4.02,4.17,460094,0
+HYMC.US,D,20250828,000000,4.24,4.42,4.13,4.24,724246,0
+HYMC.US,D,20250829,000000,4.28,4.56,4.2,4.55,845117,0
+HYMC.US,D,20250902,000000,4.66,5.49,4.58,5.45,3103365,0
+HYMC.US,D,20250903,000000,5.48,5.49,4.97,5.19,1258597,0
+HYMC.US,D,20250904,000000,5.2,5.56,5.14,5.51,1182001,0
+HYMC.US,D,20250905,000000,5.66,5.77,5.3959,5.5,861936,0
+HYMC.US,D,20250908,000000,5.63,5.88,5.48,5.75,879945,0
+HYMC.US,D,20250909,000000,5.79,5.98,5.66,5.71,838167,0
+HYMC.US,D,20250910,000000,5.7,5.9,5.65,5.8,931663,0
+HYMC.US,D,20250911,000000,5.72,5.93,5.3,5.92,1732597,0
+HYMC.US,D,20250912,000000,6.01,6.7492,5.97,6.39,2571236,0
+HYMC.US,D,20250915,000000,6.61,6.61,6.11,6.19,1322692,0
+HYMC.US,D,20250916,000000,6.34,6.47,5.95,6.03,898380,0
+HYMC.US,D,20250917,000000,5.85,6.49,5.81,6.08,1100603,0
+HYMC.US,D,20250918,000000,6.08,6.1499,5.69,5.77,786309,0
+HYMC.US,D,20250919,000000,5.81,6.5,5.81,6.46,1421107,0
+HYMC.US,D,20250922,000000,6.775,7.18,6.6,6.7,1411633,0
+HYMC.US,D,20250923,000000,6.79,6.88,6.3,6.32,994678,0
+HYMC.US,D,20250924,000000,6.31,6.4499,6.06,6.13,785810,0
+HYMC.US,D,20250925,000000,6.25,6.62,6.1469,6.43,943316,0
+HYMC.US,D,20250926,000000,6.46,6.46,5.98,6.06,1353326,0
+HYMC.US,D,20250929,000000,6.3,6.56,6.28,6.33,819335,0
+HYMC.US,D,20250930,000000,6.16,6.3353,6.02,6.2,432538,0
+HYMC.US,D,20251001,000000,6.29,6.93,6.25,6.55,984462,0
+HYMC.US,D,20251002,000000,6.6,6.6903,5.92,6.21,1079737,0
+HYMC.US,D,20251003,000000,6.25,6.55,6.22,6.24,657514,0
+HYMC.US,D,20251006,000000,6.37,6.85,6.37,6.41,896329,0
+HYMC.US,D,20251007,000000,6.4,6.64,6.28,6.5,746895,0
+HYMC.US,D,20251008,000000,6.62,7.25,6.51,7.16,2020534,0
+HYMC.US,D,20251009,000000,7.01,7.7,6.7,7.55,4996149,0
+HYMC.US,D,20251010,000000,7.63,7.75,7.27,7.45,3657130,0
+HYMC.US,D,20251013,000000,7.77,8.15,7.59,7.8,1342679,0
+HYMC.US,D,20251014,000000,7.95,8.0925,7.63,7.89,1646311,0
+HYMC.US,D,20251015,000000,8.04,8.8,7.975,8.58,2069178,0
+HYMC.US,D,20251016,000000,9,9.7492,8.7201,8.84,3431024,0
+HYMC.US,D,20251017,000000,8.98,9,7.6802,7.8,2511673,0
+HYMC.US,D,20251020,000000,8.23,8.7,8.13,8.7,1385590,0
+HYMC.US,D,20251021,000000,7.87,7.87,7.1801,7.34,2172234,0
+HYMC.US,D,20251022,000000,7.05,7.67,6.93,7.61,1685188,0
+HYMC.US,D,20251023,000000,7.76,7.83,7.13,7.45,1517010,0
+HYMC.US,D,20251024,000000,7.4,7.6045,6.94,6.96,1010422,0
+HYMC.US,D,20251027,000000,6.86,6.93,6.48,6.75,1716559,0
+HYMC.US,D,20251028,000000,6.82,8.19,6.8,8.01,2554923,0
+HYMC.US,D,20251029,000000,8.255,8.32,7.658,7.82,1293953,0
+HYMC.US,D,20251030,000000,7.75,8.06,7.73,7.93,634877,0
+HYMC.US,D,20251031,000000,7.97,7.986,7.441,7.6,1690026,0
+HYMC.US,D,20251103,000000,7.6,8.18,7.55,8.06,1480888,0
+HYMC.US,D,20251104,000000,7.84,8.02,7.55,7.66,857350,0
+HYMC.US,D,20251105,000000,7.77,7.84,7.2,7.38,1132287,0
+HYMC.US,D,20251106,000000,7.52,7.84,7.215,7.24,657789,0
+HYMC.US,D,20251107,000000,7.29,7.65,7.07,7.65,785700,0
+HYMC.US,D,20251110,000000,7.99,8.127,7.83,7.88,1061637,0
+HYMC.US,D,20251111,000000,8.03,8.19,7.6914,8.1,1396289,0
+HYMC.US,D,20251112,000000,8.18,9.14,8.16,9.07,2592695,0
+HYMC.US,D,20251113,000000,8.99,9.65,8.83,9.14,2113669,0
+HYMC.US,D,20251114,000000,8.48,9.383,8.45,9.06,1092606,0
+HYMC.US,D,20251117,000000,9.38,10.9899,9.3201,10.53,3696749,0
+HYMC.US,D,20251118,000000,10.45,10.97,10.16,10.57,1862648,0
+HYMC.US,D,20251119,000000,10.835,11.18,10.54,10.73,1425476,0
+HYMC.US,D,20251120,000000,10.92,10.99,9.75,9.78,1614774,0
+HYMC.US,D,20251121,000000,9.52,9.925,9.1901,9.6,2500274,0
+HYMC.US,D,20251124,000000,9.55,9.89,9.495,9.73,1218244,0
+HYMC.US,D,20251125,000000,9.55,10.13,9.55,9.98,1224885,0
+HYMC.US,D,20251126,000000,10.18,10.59,10.1,10.51,1639442,0
+HYMC.US,D,20251128,000000,10.67,11.85,10.66,11.7,1622357,0
+HYMC.US,D,20251201,000000,12.385,12.5,11.7,11.81,2150654,0
+HYMC.US,D,20251202,000000,11.81,11.9399,10.835,11.59,1414375,0
+HYMC.US,D,20251203,000000,11.81,12.06,11.35,11.44,801104,0
+HYMC.US,D,20251204,000000,11.345,12.15,11.1,11.97,943200,0
+HYMC.US,D,20251205,000000,12.2,12.39,11.41,11.45,1287194,0
+HYMC.US,D,20251208,000000,12.08,12.5,11.03,11.28,1210237,0
+HYMC.US,D,20251209,000000,11.2,11.92,11.19,11.68,1887933,0
+HYMC.US,D,20251210,000000,11.68,11.779,11.21,11.66,1103892,0
+HYMC.US,D,20251211,000000,11.77,13,11.45,12.36,2174872,0
+HYMC.US,D,20251212,000000,13.11,13.7402,12.32,13.4,2649811,0
+HYMC.US,D,20251215,000000,14.31,14.34,12.55,13.07,2547287,0
+HYMC.US,D,20251216,000000,12.995,13.4082,12.43,13.23,1599433,0
+HYMC.US,D,20251217,000000,13.94,15.49,13.8105,14,2895248,0
+HYMC.US,D,20251218,000000,13.92,15.42,13.61,15.36,1856711,0
+HYMC.US,D,20251219,000000,15.5,16.9499,15.28,16.42,4823350,0
+HYMC.US,D,20251222,000000,20.935,26.25,20.15,24.52,20310236,0
+HYMC.US,D,20251223,000000,25.9,29.8,24.79,27.14,15863467,0
+HYMC.US,D,20251224,000000,26.45,26.5,24.03,24.96,6470663,0
+HYMC.US,D,20251226,000000,26.41,26.7,24.1301,25.01,5143887,0
+HYMC.US,D,20251229,000000,22.81,24.09,21.2,23.26,7696066,0
+HYMC.US,D,20251230,000000,23.91,24.9,22.75,23.48,4019732,0
+HYMC.US,D,20251231,000000,23.16,24.65,23.06,23.77,3990359,0
+HYMC.US,D,20260102,000000,24.525,24.72,22.35,24.4,3367882,0
+HYMC.US,D,20260105,000000,25.1,28.99,25.04,28.15,6654074,0
+HYMC.US,D,20260106,000000,29.15,30.33,28,28.57,4073236,0
+HYMC.US,D,20260107,000000,27.34,29.99,26.8,29.74,2808926,0
+HYMC.US,D,20260108,000000,28.77,28.77,25.03,26.18,4836277,0
+HYMC.US,D,20260109,000000,26.69,27.75,26.02,27.13,2516251,0
+HYMC.US,D,20260112,000000,29.04,34.168,28.3,33,6926639,0
+HYMC.US,D,20260113,000000,34.01,35.71,32.65,33.84,5102726,0
+HYMC.US,D,20260114,000000,35.44,35.78,31.65,34.24,4935485,0
+HYMC.US,D,20260115,000000,33.37,35.9,32.8001,34.59,2941988,0
+HYMC.US,D,20260116,000000,34.12,35.3586,32.95,34.63,3069324,0
+HYMC.US,D,20260120,000000,37.325,43.0235,36.09,42.77,7319070,0
+HYMC.US,D,20260121,000000,45.505,45.505,37.8801,39.57,8872914,0
+HYMC.US,D,20260122,000000,39.55,47.18,38.6301,46.69,7006655,0
+HYMC.US,D,20260123,000000,47.57,51.47,45.795,50.65,7029289,0
+HYMC.US,D,20260126,000000,54.18,58.7299,49.14,49.59,10743661,0
+HYMC.US,D,20260127,000000,47.34,55.45,45.55,54.85,7419819,0
+HYMC.US,D,20260128,000000,55.04,56.87,49.3501,51.69,5335490,0
+HYMC.US,D,20260129,000000,53.53,53.81,44.1,45.73,7852819,0
+HYMC.US,D,20260130,000000,36.29,43.49,36.1,37.35,9015707,0
+HYMC.US,D,20260202,000000,37.35,40.42,34.82,35.21,5749930,0
+HYMC.US,D,20260203,000000,39.99,42.15,36.395,42.07,6081519,0
+HYMC.US,D,20260204,000000,43.46,44.2,36.7501,39.31,3998693,0
+HYMC.US,D,20260205,000000,33.84,37.06,33.04,33.72,5331003,0
+HYMC.US,D,20260206,000000,33.42,34.96,31.18,34.59,3983042,0
+HYMC.US,D,20260209,000000,35.23,38.85,34.23,38.76,3558076,0
+HYMC.US,D,20260210,000000,36.71,38.55,35.27,36.65,3582548,0
+HYMC.US,D,20260211,000000,38.59,38.6,34.14,35.93,2268535,0
+HYMC.US,D,20260212,000000,35.25,38.66,33.01,33.1,3334691,0
+HYMC.US,D,20260213,000000,33.69,38.5,33.5,35.55,3668493,0
+HYMC.US,D,20260217,000000,34.12,34.8,30.81,33.6,4196259,0
+HYMC.US,D,20260218,000000,35.8,43.71,35.09,40.7,6520916,0
diff --git a/daily/us/nasdaq stocks/1/hyne.us.txt b/daily/us/nasdaq stocks/1/hyne.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06a240d732fb6604d0cdd9de402080eeedc7ae08
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/hyne.us.txt	
@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+HYNE.US,D,20251205,000000,13.75,14,13.645,13.8,226450,0
+HYNE.US,D,20251208,000000,13.93,14.25,13.92,14.06,143998,0
+HYNE.US,D,20251209,000000,13.94,14.06,13.72,13.83,107618,0
+HYNE.US,D,20251210,000000,13.81,13.9,13.72,13.72,211084,0
+HYNE.US,D,20251211,000000,13.75,13.839,13.7,13.75,123620,0
+HYNE.US,D,20251212,000000,13.75,13.77,13.56,13.67,153164,0
+HYNE.US,D,20251215,000000,13.74,13.78,13.56,13.69,104190,0
+HYNE.US,D,20251216,000000,13.695,13.75,13.65,13.7,64106,0
+HYNE.US,D,20251217,000000,13.71,13.71,13.647,13.7,30872,0
+HYNE.US,D,20251218,000000,13.71,13.75,13.6284,13.7,117782,0
+HYNE.US,D,20251219,000000,13.7,13.75,13.65,13.7,106372,0
+HYNE.US,D,20251222,000000,13.75,13.75,13.65,13.75,131809,0
+HYNE.US,D,20251223,000000,13.7295,13.9,13.71,13.85,99890,0
+HYNE.US,D,20251224,000000,13.85,13.85,13.76,13.76,22911,0
+HYNE.US,D,20251226,000000,13.7817,13.85,13.76,13.85,37669,0
+HYNE.US,D,20251229,000000,13.9,14.09,13.9,14.04,160412,0
+HYNE.US,D,20251230,000000,14.06,14.4,14.06,14.385,182644,0
+HYNE.US,D,20251231,000000,14.4,14.6,14.38,14.49,177343,0
+HYNE.US,D,20260102,000000,14.39,14.55,14.025,14.19,135749,0
+HYNE.US,D,20260105,000000,14.2,14.55,14.2,14.46,133912,0
+HYNE.US,D,20260106,000000,14.51,14.6,14.4,14.53,67845,0
+HYNE.US,D,20260107,000000,14.53,14.53,14.02,14.17,83874,0
+HYNE.US,D,20260108,000000,14.17,14.45,14.15,14.29,35732,0
+HYNE.US,D,20260109,000000,14.34,14.34,14.16,14.216,22015,0
+HYNE.US,D,20260112,000000,14.22,14.45,14.0866,14.22,85091,0
+HYNE.US,D,20260113,000000,14.35,14.45,14.19,14.36,30425,0
+HYNE.US,D,20260114,000000,14.4,14.45,14.2925,14.36,26534,0
+HYNE.US,D,20260115,000000,14.4,14.5,14.27,14.29,59307,0
+HYNE.US,D,20260116,000000,14.305,14.51,14.255,14.46,98358,0
+HYNE.US,D,20260120,000000,14.49,14.56,14.33,14.51,41417,0
+HYNE.US,D,20260121,000000,14.51,14.85,14.33,14.6,120350,0
+HYNE.US,D,20260122,000000,14.75,14.8,14.2501,14.66,68975,0
+HYNE.US,D,20260123,000000,14.78,14.78,14.4778,14.49,26953,0
+HYNE.US,D,20260126,000000,14.6,14.69,14.3401,14.45,66227,0
+HYNE.US,D,20260127,000000,14.36,14.7,14.34,14.57,17839,0
+HYNE.US,D,20260128,000000,14.57,14.69,14.22,14.24,37405,0
+HYNE.US,D,20260129,000000,14.25,14.4,14.215,14.25,32246,0
+HYNE.US,D,20260130,000000,14.43,14.43,14.23,14.345,28141,0
+HYNE.US,D,20260202,000000,14.42,14.55,14.2601,14.47,38178,0
+HYNE.US,D,20260203,000000,14.32,14.515,14.32,14.34,22156,0
+HYNE.US,D,20260204,000000,14.41,14.43,14.11,14.25,26287,0
+HYNE.US,D,20260205,000000,14.33,14.39,14,14.01,27609,0
+HYNE.US,D,20260206,000000,14.25,14.47,14.195,14.23,32936,0
+HYNE.US,D,20260209,000000,14.375,14.5,14.26,14.26,29215,0
+HYNE.US,D,20260210,000000,14.32,14.47,14.3,14.38,20965,0
+HYNE.US,D,20260211,000000,14.2601,14.485,14.2601,14.34,16676,0
+HYNE.US,D,20260212,000000,14.45,14.45,14.15,14.23,35011,0
+HYNE.US,D,20260213,000000,14.35,14.49,14.2,14.29,26204,0
+HYNE.US,D,20260217,000000,14.39,14.485,14.3,14.46,28918,0
+HYNE.US,D,20260218,000000,14.44,14.5,14.37,14.47,26845,0
diff --git a/daily/us/nasdaq stocks/1/iccm.us.txt b/daily/us/nasdaq stocks/1/iccm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9466005eee5e88357ac4609220b4dea8eb68ae57
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/iccm.us.txt	
@@ -0,0 +1,1122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICCM.US,D,20210827,000000,11.35,11.5,10.97,11.05,63442,0
+ICCM.US,D,20210830,000000,11.12,11.12,10.61,10.67,49216,0
+ICCM.US,D,20210831,000000,10.6,11.07,10.5,10.66,19602,0
+ICCM.US,D,20210901,000000,10.71,10.71,10.02,10.43,31086,0
+ICCM.US,D,20210902,000000,10.53,10.53,10.03,10.16,15098,0
+ICCM.US,D,20210903,000000,10.0586,10.2,10.01,10.07,11872,0
+ICCM.US,D,20210907,000000,10,11.54,10,11.33,86852,0
+ICCM.US,D,20210908,000000,11.19,11.19,10.26,10.26,27183,0
+ICCM.US,D,20210909,000000,10.26,10.9612,10,10.57,34188,0
+ICCM.US,D,20210910,000000,10.51,10.54,10.01,10.28,15643,0
+ICCM.US,D,20210913,000000,10.38,10.38,9,9.45,54070,0
+ICCM.US,D,20210914,000000,9.5,9.64,9.12,9.2,39113,0
+ICCM.US,D,20210915,000000,9.01,9.2475,9,9.01,13793,0
+ICCM.US,D,20210916,000000,8.98,10,8.81,9.726,8388,0
+ICCM.US,D,20210917,000000,9.77,9.77,8.9,9.25,24457,0
+ICCM.US,D,20210920,000000,9.55,9.55,8.5201,8.61,20173,0
+ICCM.US,D,20210921,000000,8.89,9.25,8.61,9,6987,0
+ICCM.US,D,20210922,000000,9,9.54,9,9.42,14079,0
+ICCM.US,D,20210923,000000,9.74,10.3,9.48,10.05,34167,0
+ICCM.US,D,20210924,000000,9.59,9.94,9.59,9.8475,15339,0
+ICCM.US,D,20210927,000000,9.8,9.91,9.57,9.57,10466,0
+ICCM.US,D,20210928,000000,9.74,9.74,9.43,9.46,10593,0
+ICCM.US,D,20210929,000000,9.24,9.505,9.01,9.2,59371,0
+ICCM.US,D,20210930,000000,9.12,9.39,8.59,8.7999,32087,0
+ICCM.US,D,20211001,000000,8.8,8.9,8.35,8.695,29325,0
+ICCM.US,D,20211004,000000,8.14,8.2521,7.45,7.51,48544,0
+ICCM.US,D,20211005,000000,7.8134,8.3089,6.81,7.45,64396,0
+ICCM.US,D,20211006,000000,7.39,7.62,7.1,7.1914,24855,0
+ICCM.US,D,20211007,000000,7.26,7.62,7.22,7.35,9834,0
+ICCM.US,D,20211008,000000,7.45,7.47,7.04,7.45,12925,0
+ICCM.US,D,20211011,000000,7.4,7.45,6.71,6.75,24096,0
+ICCM.US,D,20211012,000000,7.14,7.2399,6.9001,6.95,9649,0
+ICCM.US,D,20211013,000000,6.94,6.94,6.31,6.31,27242,0
+ICCM.US,D,20211014,000000,6.11,6.18,5.58,5.96,48690,0
+ICCM.US,D,20211015,000000,5.58,5.93,5.515,5.63,15843,0
+ICCM.US,D,20211018,000000,5.87,5.99,5.68,5.88,30546,0
+ICCM.US,D,20211019,000000,5.88,6.2,5.75,6.04,134396,0
+ICCM.US,D,20211020,000000,6.5,6.74,6.3,6.385,277976,0
+ICCM.US,D,20211021,000000,6.6,6.64,6.35,6.37,66916,0
+ICCM.US,D,20211022,000000,6.7,6.7,6.25,6.48,25234,0
+ICCM.US,D,20211025,000000,7.39,7.54,7.25,7.49,216480,0
+ICCM.US,D,20211026,000000,8.1,8.1,7.835,8.1,153758,0
+ICCM.US,D,20211027,000000,7.89,7.89,7.35,7.37,59310,0
+ICCM.US,D,20211028,000000,7.49,7.49,7.1106,7.25,34498,0
+ICCM.US,D,20211029,000000,7.34,7.39,7.11,7.28,6187,0
+ICCM.US,D,20211101,000000,7.82,7.98,7.68,7.88,104885,0
+ICCM.US,D,20211102,000000,8.04,8.23,7.6203,7.77,64020,0
+ICCM.US,D,20211103,000000,7.66,7.75,7.45,7.72,26027,0
+ICCM.US,D,20211104,000000,7.68,7.68,7.42,7.49,31237,0
+ICCM.US,D,20211105,000000,7.49,7.54,7.25,7.54,18935,0
+ICCM.US,D,20211108,000000,7.05,7.05,6.57,6.74,50975,0
+ICCM.US,D,20211109,000000,6.97,7.07,6.42,7.07,22307,0
+ICCM.US,D,20211110,000000,6.8,6.86,6.54,6.86,27409,0
+ICCM.US,D,20211111,000000,6.5,6.61,6.04,6.34,37331,0
+ICCM.US,D,20211112,000000,6.42,6.48,6.3,6.48,17008,0
+ICCM.US,D,20211115,000000,6.15,6.35,6,6,36412,0
+ICCM.US,D,20211116,000000,6,6.04,5.55,5.69,55269,0
+ICCM.US,D,20211117,000000,5.86,5.96,5.6223,5.96,54359,0
+ICCM.US,D,20211118,000000,6.25,6.3,6.0204,6.22,59822,0
+ICCM.US,D,20211119,000000,6.64,6.64,6.08,6.22,37988,0
+ICCM.US,D,20211122,000000,6.14,6.31,5.65,5.83,50711,0
+ICCM.US,D,20211123,000000,5.49,5.55,5.2801,5.49,27127,0
+ICCM.US,D,20211124,000000,5.4018,5.4025,5.21,5.39,23923,0
+ICCM.US,D,20211126,000000,5.49,5.49,5.01,5.21,16675,0
+ICCM.US,D,20211129,000000,5.02,5.0583,4.58,4.7,54543,0
+ICCM.US,D,20211130,000000,4.6,4.6,4.26,4.34,37502,0
+ICCM.US,D,20211201,000000,4.52,4.95,4.52,4.89,273399,0
+ICCM.US,D,20211202,000000,4.95,4.9844,4.61,4.83,68436,0
+ICCM.US,D,20211203,000000,4.83,4.85,4.45,4.6,55696,0
+ICCM.US,D,20211206,000000,4.4174,4.4174,4.065,4.07,63007,0
+ICCM.US,D,20211207,000000,4.37,4.6299,4.37,4.6,53244,0
+ICCM.US,D,20211208,000000,4.5,4.5,4.09,4.28,59597,0
+ICCM.US,D,20211209,000000,3.68,3.77,3.331,3.45,837164,0
+ICCM.US,D,20211210,000000,3.45,3.73,3.45,3.69,317561,0
+ICCM.US,D,20211213,000000,3.62,3.62,3.215,3.28,196311,0
+ICCM.US,D,20211214,000000,3.61,3.62,3.35,3.49,244521,0
+ICCM.US,D,20211215,000000,3.5,3.5,3.2,3.3,105529,0
+ICCM.US,D,20211216,000000,3.57,3.57,3.07,3.18,71457,0
+ICCM.US,D,20211217,000000,3.18,3.18,3,3.05,48910,0
+ICCM.US,D,20211220,000000,2.96,2.97,2.7,2.73,99877,0
+ICCM.US,D,20211221,000000,2.75,2.95,2.75,2.85,149119,0
+ICCM.US,D,20211222,000000,2.8,2.93,2.68,2.84,80262,0
+ICCM.US,D,20211223,000000,2.88,2.89,2.76,2.84,122482,0
+ICCM.US,D,20211227,000000,3.6,3.9,3.03,3.29,7157871,0
+ICCM.US,D,20211228,000000,3.34,3.43,3.15,3.3,592106,0
+ICCM.US,D,20211229,000000,3.2,3.2,2.95,2.98,208948,0
+ICCM.US,D,20211230,000000,3.08,3.08,2.82,3.01,154902,0
+ICCM.US,D,20211231,000000,3.01,3.05,2.9274,3.05,108643,0
+ICCM.US,D,20220103,000000,3.16,3.21,3.0327,3.1,204937,0
+ICCM.US,D,20220104,000000,3.21,3.24,3.04,3.08,117813,0
+ICCM.US,D,20220105,000000,3.14,3.15,2.97,3,90296,0
+ICCM.US,D,20220106,000000,2.96,3,2.85,2.96,31922,0
+ICCM.US,D,20220107,000000,2.96,3.02,2.8287,2.99,20875,0
+ICCM.US,D,20220110,000000,2.82,2.82,2.6,2.65,104404,0
+ICCM.US,D,20220111,000000,2.72,2.78,2.72,2.76,35598,0
+ICCM.US,D,20220112,000000,2.8,2.85,2.715,2.83,45648,0
+ICCM.US,D,20220113,000000,2.83,2.83,2.671,2.72,35256,0
+ICCM.US,D,20220114,000000,2.74,2.74,2.6046,2.74,25491,0
+ICCM.US,D,20220118,000000,2.59,2.67,2.45,2.49,158591,0
+ICCM.US,D,20220119,000000,2.36,2.4,2.2,2.23,115462,0
+ICCM.US,D,20220120,000000,2.52,2.56,2.301,2.36,368444,0
+ICCM.US,D,20220121,000000,2.35,2.42,2.2835,2.42,50512,0
+ICCM.US,D,20220124,000000,2.25,2.26,2.08,2.17,256239,0
+ICCM.US,D,20220125,000000,2.07,2.18,2.01,2.01,126300,0
+ICCM.US,D,20220126,000000,2.11,2.125,2,2.08,155401,0
+ICCM.US,D,20220127,000000,2.11,2.15,2,2.1,81380,0
+ICCM.US,D,20220128,000000,2.03,2.35,2,2.11,57978,0
+ICCM.US,D,20220131,000000,2.25,2.35,2.19,2.34,124583,0
+ICCM.US,D,20220201,000000,2.57,2.59,2.52,2.59,119952,0
+ICCM.US,D,20220202,000000,2.88,2.88,2.7503,2.8,164525,0
+ICCM.US,D,20220203,000000,2.8,2.86,2.7372,2.86,76373,0
+ICCM.US,D,20220204,000000,2.77,2.8,2.72,2.785,23767,0
+ICCM.US,D,20220207,000000,3.17,3.31,3.16,3.31,436677,0
+ICCM.US,D,20220208,000000,3.26,3.26,3,3.07,131424,0
+ICCM.US,D,20220209,000000,3,3.02,2.93,2.97,55734,0
+ICCM.US,D,20220210,000000,3.09,3.14,2.99,3.01,53991,0
+ICCM.US,D,20220211,000000,3.01,3.0184,2.81,2.91,45174,0
+ICCM.US,D,20220214,000000,2.8,2.8,2.6,2.6,101922,0
+ICCM.US,D,20220215,000000,2.71,2.9,2.61,2.9,93143,0
+ICCM.US,D,20220216,000000,3.06,3.06,2.87,2.89,23091,0
+ICCM.US,D,20220217,000000,2.81,2.81,2.6442,2.68,58593,0
+ICCM.US,D,20220218,000000,2.695,2.695,2.62,2.6754,4866,0
+ICCM.US,D,20220222,000000,2.55,2.6254,2.55,2.62,13762,0
+ICCM.US,D,20220223,000000,2.59,2.59,2.41,2.46,25637,0
+ICCM.US,D,20220224,000000,2.2,2.46,2.2,2.46,111425,0
+ICCM.US,D,20220225,000000,2.47,2.47,2.4,2.45,36208,0
+ICCM.US,D,20220228,000000,2.46,2.46,2.36,2.39,29271,0
+ICCM.US,D,20220301,000000,2.51,2.6,2.45,2.45,34571,0
+ICCM.US,D,20220302,000000,2.58,2.67,2.49,2.56,42098,0
+ICCM.US,D,20220303,000000,2.61,2.6547,2.47,2.59,18243,0
+ICCM.US,D,20220304,000000,2.48,2.5011,2.4,2.44,7979,0
+ICCM.US,D,20220307,000000,2.4,2.47,2.22,2.26,19693,0
+ICCM.US,D,20220308,000000,2.35,2.43,2.294,2.36,21061,0
+ICCM.US,D,20220309,000000,2.41,2.5,2.41,2.42,6937,0
+ICCM.US,D,20220310,000000,2.46,2.545,2.36,2.36,11770,0
+ICCM.US,D,20220311,000000,2.36,2.64,2.3576,2.38,15346,0
+ICCM.US,D,20220314,000000,2.33,2.4,2.3,2.37,11150,0
+ICCM.US,D,20220315,000000,2.33,2.39,2.3,2.34,20322,0
+ICCM.US,D,20220316,000000,2.47,2.5,2.4,2.4,28420,0
+ICCM.US,D,20220317,000000,2.41,2.52,2.38,2.51,42980,0
+ICCM.US,D,20220318,000000,2.49,2.67,2.45,2.67,54583,0
+ICCM.US,D,20220321,000000,2.5,2.61,2.5,2.5,48744,0
+ICCM.US,D,20220322,000000,2.54,2.6,2.52,2.6,11478,0
+ICCM.US,D,20220323,000000,2.57,2.57,2.48,2.54,19171,0
+ICCM.US,D,20220324,000000,2.5,2.59,2.4201,2.59,21911,0
+ICCM.US,D,20220325,000000,2.6899,2.6899,2.42,2.58,47478,0
+ICCM.US,D,20220328,000000,2.5,2.51,2.41,2.45,16804,0
+ICCM.US,D,20220329,000000,2.4848,2.5,2.47,2.5,5656,0
+ICCM.US,D,20220330,000000,2.51,2.51,2.43,2.43,14183,0
+ICCM.US,D,20220331,000000,2.45,2.4549,2.4,2.4,18675,0
+ICCM.US,D,20220401,000000,2.4,2.4,2.3647,2.39,4958,0
+ICCM.US,D,20220404,000000,2.38,2.4199,2.22,2.27,15856,0
+ICCM.US,D,20220405,000000,2.35,2.39,2.315,2.35,18497,0
+ICCM.US,D,20220406,000000,2.3111,2.3111,2.2677,2.27,9694,0
+ICCM.US,D,20220407,000000,2.3101,2.3497,2.2208,2.3,12616,0
+ICCM.US,D,20220408,000000,2.33,2.34,2.33,2.33,724,0
+ICCM.US,D,20220411,000000,2.17,2.2,2.13,2.19,14596,0
+ICCM.US,D,20220412,000000,2.2,2.26,2.12,2.12,4681,0
+ICCM.US,D,20220413,000000,2.13,2.23,2.12,2.23,39528,0
+ICCM.US,D,20220414,000000,2.19,2.19,2.09,2.1,7751,0
+ICCM.US,D,20220418,000000,2.1,2.21,2,2.19,12328,0
+ICCM.US,D,20220419,000000,2.21,2.3099,2.2,2.25,4860,0
+ICCM.US,D,20220420,000000,2.45,2.59,2.4,2.47,103072,0
+ICCM.US,D,20220421,000000,2.415,2.48,2.38,2.43,5760,0
+ICCM.US,D,20220422,000000,2.34,2.442,2.26,2.442,8321,0
+ICCM.US,D,20220425,000000,2.44,2.5,2.35,2.46,39788,0
+ICCM.US,D,20220426,000000,2.41,2.41,2.23,2.25,30878,0
+ICCM.US,D,20220427,000000,2.22,2.34,2.22,2.23,121040,0
+ICCM.US,D,20220428,000000,2.2021,2.24,2.09,2.24,13318,0
+ICCM.US,D,20220429,000000,2.14,2.2,2.1006,2.1417,8596,0
+ICCM.US,D,20220502,000000,2.12,2.15,2.115,2.115,12102,0
+ICCM.US,D,20220503,000000,2.1,2.12,2.1,2.11,10985,0
+ICCM.US,D,20220504,000000,2.33,2.33,2.08,2.18,3750,0
+ICCM.US,D,20220505,000000,2.1,2.13,2.05,2.08,8213,0
+ICCM.US,D,20220506,000000,2.0906,2.1,2.03,2.1,9715,0
+ICCM.US,D,20220509,000000,1.95,1.99,1.8,1.8601,39814,0
+ICCM.US,D,20220510,000000,1.98,1.98,1.85,1.85,22298,0
+ICCM.US,D,20220511,000000,2,2,1.81,1.81,38378,0
+ICCM.US,D,20220512,000000,1.78,1.78,1.6837,1.72,20037,0
+ICCM.US,D,20220513,000000,1.74,1.865,1.7,1.82,29838,0
+ICCM.US,D,20220516,000000,1.86,1.9084,1.81,1.85,31005,0
+ICCM.US,D,20220517,000000,1.97,2.14,1.96,2.13,68054,0
+ICCM.US,D,20220518,000000,2.09,2.09,1.9,1.948,38365,0
+ICCM.US,D,20220519,000000,1.85,1.94,1.85,1.91,39574,0
+ICCM.US,D,20220520,000000,1.95,1.95,1.85,1.9,15822,0
+ICCM.US,D,20220523,000000,1.93,1.93,1.88,1.9,19097,0
+ICCM.US,D,20220524,000000,1.9,1.92,1.86,1.91,34337,0
+ICCM.US,D,20220525,000000,1.9,1.95,1.85,1.95,28235,0
+ICCM.US,D,20220526,000000,1.9,1.92,1.86,1.9,28694,0
+ICCM.US,D,20220527,000000,1.9,1.95,1.879,1.95,10193,0
+ICCM.US,D,20220531,000000,1.87,1.9198,1.81,1.86,23339,0
+ICCM.US,D,20220601,000000,1.89,1.94,1.885,1.91,7854,0
+ICCM.US,D,20220602,000000,1.85,1.9,1.73,1.9,44440,0
+ICCM.US,D,20220603,000000,1.86,1.88,1.75,1.85,14226,0
+ICCM.US,D,20220606,000000,1.885,1.885,1.74,1.75,42523,0
+ICCM.US,D,20220607,000000,1.81,1.85,1.74,1.74,89952,0
+ICCM.US,D,20220608,000000,1.76,1.85,1.76,1.85,60258,0
+ICCM.US,D,20220609,000000,1.9007,1.9007,1.825,1.85,12141,0
+ICCM.US,D,20220610,000000,1.8,1.95,1.765,1.865,29612,0
+ICCM.US,D,20220613,000000,1.9,1.9,1.73,1.86,96470,0
+ICCM.US,D,20220614,000000,1.9,1.9,1.8,1.85,64124,0
+ICCM.US,D,20220615,000000,1.84,1.849,1.8,1.81,16024,0
+ICCM.US,D,20220616,000000,1.78,1.8,1.73,1.75,40534,0
+ICCM.US,D,20220617,000000,1.76,1.7956,1.7301,1.7956,8103,0
+ICCM.US,D,20220621,000000,1.81,1.85,1.75,1.78,19089,0
+ICCM.US,D,20220622,000000,1.7624,1.782,1.7,1.76,15930,0
+ICCM.US,D,20220623,000000,1.72,1.77,1.7,1.77,9989,0
+ICCM.US,D,20220624,000000,1.7608,1.82,1.7301,1.82,7140,0
+ICCM.US,D,20220627,000000,1.76,1.7692,1.745,1.745,1517,0
+ICCM.US,D,20220628,000000,1.78,1.78,1.756,1.78,3843,0
+ICCM.US,D,20220629,000000,1.78,1.79,1.74,1.79,2955,0
+ICCM.US,D,20220630,000000,1.74,1.74,1.675,1.71,2671,0
+ICCM.US,D,20220701,000000,1.7899,1.7899,1.584,1.66,33456,0
+ICCM.US,D,20220705,000000,1.64,1.91,1.64,1.73,3068,0
+ICCM.US,D,20220706,000000,1.73,1.73,1.675,1.7,16601,0
+ICCM.US,D,20220707,000000,1.72,1.72,1.6587,1.68,10623,0
+ICCM.US,D,20220708,000000,1.6996,1.74,1.69,1.74,3473,0
+ICCM.US,D,20220711,000000,1.74,1.75,1.7,1.7212,32046,0
+ICCM.US,D,20220712,000000,1.78,1.7895,1.655,1.75,52208,0
+ICCM.US,D,20220713,000000,1.76,1.76,1.682,1.75,20823,0
+ICCM.US,D,20220714,000000,1.74,1.78,1.6485,1.78,8126,0
+ICCM.US,D,20220715,000000,1.77,1.77,1.69,1.72,3274,0
+ICCM.US,D,20220718,000000,1.75,1.7999,1.7,1.74,16078,0
+ICCM.US,D,20220719,000000,1.73,1.73,1.6962,1.7296,2376,0
+ICCM.US,D,20220720,000000,1.7563,1.76,1.6832,1.73,24805,0
+ICCM.US,D,20220721,000000,1.72,1.77,1.71,1.77,1627,0
+ICCM.US,D,20220722,000000,1.77,1.81,1.73,1.79,6210,0
+ICCM.US,D,20220725,000000,1.77,1.7701,1.6982,1.74,19396,0
+ICCM.US,D,20220726,000000,1.6945,1.71,1.68,1.71,15845,0
+ICCM.US,D,20220727,000000,1.69,1.72,1.675,1.6801,22922,0
+ICCM.US,D,20220728,000000,1.74,1.78,1.69,1.78,956,0
+ICCM.US,D,20220729,000000,1.7799,1.78,1.67,1.78,1046,0
+ICCM.US,D,20220801,000000,1.71,1.71,1.6501,1.71,9420,0
+ICCM.US,D,20220802,000000,1.71,1.77,1.69,1.69,7756,0
+ICCM.US,D,20220803,000000,1.76,1.78,1.7,1.73,7115,0
+ICCM.US,D,20220804,000000,1.74,1.765,1.7208,1.727,4883,0
+ICCM.US,D,20220805,000000,1.7582,1.83,1.7582,1.83,1075,0
+ICCM.US,D,20220808,000000,1.8,1.8,1.7856,1.8,12511,0
+ICCM.US,D,20220809,000000,1.72,1.81,1.72,1.7967,9832,0
+ICCM.US,D,20220810,000000,1.82,1.9,1.8,1.89,25462,0
+ICCM.US,D,20220811,000000,1.88,1.9145,1.85,1.89,8470,0
+ICCM.US,D,20220812,000000,1.8601,1.93,1.81,1.93,12423,0
+ICCM.US,D,20220815,000000,2,2.1,1.93,2.03,64385,0
+ICCM.US,D,20220816,000000,1.98,2.05,1.9298,2.01,26151,0
+ICCM.US,D,20220817,000000,1.95,1.95,1.85,1.95,11372,0
+ICCM.US,D,20220818,000000,1.91,1.94,1.82,1.94,3534,0
+ICCM.US,D,20220819,000000,1.8117,1.86,1.8117,1.86,2469,0
+ICCM.US,D,20220822,000000,1.79,1.85,1.7668,1.78,9684,0
+ICCM.US,D,20220823,000000,1.8,1.86,1.75,1.78,5079,0
+ICCM.US,D,20220824,000000,1.75,1.7888,1.73,1.7888,5362,0
+ICCM.US,D,20220825,000000,1.76,1.81,1.75,1.7522,6746,0
+ICCM.US,D,20220826,000000,1.76,1.77,1.71,1.73,5143,0
+ICCM.US,D,20220829,000000,1.7,1.99,1.69,1.74,18534,0
+ICCM.US,D,20220830,000000,1.73,1.73,1.65,1.66,8164,0
+ICCM.US,D,20220831,000000,1.69,1.76,1.6,1.62,29029,0
+ICCM.US,D,20220901,000000,1.58,1.65,1.58,1.6461,603,0
+ICCM.US,D,20220902,000000,1.56,1.63,1.56,1.62,2233,0
+ICCM.US,D,20220906,000000,1.49,1.49,1.39,1.47,25530,0
+ICCM.US,D,20220907,000000,1.4,1.46,1.38,1.46,11981,0
+ICCM.US,D,20220908,000000,1.34,1.48,1.33,1.48,3973,0
+ICCM.US,D,20220909,000000,1.44,1.49,1.44,1.48,9884,0
+ICCM.US,D,20220912,000000,1.4,1.4695,1.37,1.4695,7779,0
+ICCM.US,D,20220913,000000,1.41,1.4195,1.36,1.36,3537,0
+ICCM.US,D,20220914,000000,1.36,1.38,1.33,1.33,5248,0
+ICCM.US,D,20220915,000000,1.36,1.45,1.3301,1.3301,3237,0
+ICCM.US,D,20220916,000000,1.33,1.33,1.29,1.33,1495,0
+ICCM.US,D,20220919,000000,1.44,1.67,1.44,1.55,88442,0
+ICCM.US,D,20220920,000000,1.4607,1.4962,1.38,1.46,11034,0
+ICCM.US,D,20220921,000000,1.37,1.38,1.31,1.31,5391,0
+ICCM.US,D,20220922,000000,1.3,1.3,1.21,1.26,19476,0
+ICCM.US,D,20220923,000000,1.2001,1.225,1.2001,1.2133,3067,0
+ICCM.US,D,20220926,000000,1.12,1.12,1.12,1.12,227,0
+ICCM.US,D,20220927,000000,1.24,1.25,1.2038,1.21,18770,0
+ICCM.US,D,20220928,000000,1.21,1.31,1.21,1.31,2598,0
+ICCM.US,D,20220929,000000,1.26,1.27,1.23,1.27,3220,0
+ICCM.US,D,20220930,000000,1.3,1.32,1.29,1.29,4152,0
+ICCM.US,D,20221003,000000,1.23,1.31,1.23,1.3,3357,0
+ICCM.US,D,20221005,000000,1.39,1.39,1.27,1.3765,2809,0
+ICCM.US,D,20221006,000000,1.28,1.33,1.2,1.26,4611,0
+ICCM.US,D,20221007,000000,1.38,1.38,1.21,1.27,4415,0
+ICCM.US,D,20221010,000000,1.2,1.2,1.19,1.2,4329,0
+ICCM.US,D,20221011,000000,1.3698,1.37,1.27,1.2859,18144,0
+ICCM.US,D,20221012,000000,1.23,1.28,1.22,1.22,3552,0
+ICCM.US,D,20221013,000000,1.21,1.24,1.0771,1.2076,36787,0
+ICCM.US,D,20221014,000000,1.1701,1.2699,1.1701,1.2699,1401,0
+ICCM.US,D,20221018,000000,1.23,1.23,1.1595,1.18,19746,0
+ICCM.US,D,20221019,000000,1.36,1.36,1.16,1.28,1082443,0
+ICCM.US,D,20221020,000000,1.27,1.34,1.25,1.28,60445,0
+ICCM.US,D,20221021,000000,1.24,1.3,1.2207,1.3,10238,0
+ICCM.US,D,20221024,000000,1.33,1.33,1.18,1.25,34052,0
+ICCM.US,D,20221025,000000,1.29,1.29,1.13,1.2,109371,0
+ICCM.US,D,20221026,000000,1.21,1.25,1.1701,1.2,31265,0
+ICCM.US,D,20221027,000000,1.19,1.19,1.16,1.16,11847,0
+ICCM.US,D,20221028,000000,1.1127,1.2,1.1127,1.2,7222,0
+ICCM.US,D,20221031,000000,1.1993,1.2,1.12,1.19,17459,0
+ICCM.US,D,20221101,000000,1.14,1.16,1.1201,1.1201,19825,0
+ICCM.US,D,20221102,000000,1.15,1.19,1.11,1.11,24091,0
+ICCM.US,D,20221103,000000,1.1,1.11,1.09,1.09,13723,0
+ICCM.US,D,20221104,000000,1.11,1.11,1.0701,1.08,11791,0
+ICCM.US,D,20221107,000000,1.08,1.08,1.0107,1.04,7371,0
+ICCM.US,D,20221108,000000,1.46,1.56,1.08,1.15,31974125,0
+ICCM.US,D,20221109,000000,1.23,1.28,1.17,1.2,1900554,0
+ICCM.US,D,20221110,000000,1.2,1.24,1.17,1.23,510008,0
+ICCM.US,D,20221111,000000,1.14,1.14,1.03,1.12,260567,0
+ICCM.US,D,20221114,000000,1.07,1.12,1.01,1.08,200406,0
+ICCM.US,D,20221115,000000,1.07,1.2,1,1.12,300236,0
+ICCM.US,D,20221116,000000,1.1327,1.18,1.12,1.13,76860,0
+ICCM.US,D,20221117,000000,1.06,1.13,1.05,1.0503,91475,0
+ICCM.US,D,20221118,000000,1.05,1.11,1.01,1.0579,92396,0
+ICCM.US,D,20221121,000000,1.05,1.09,1.03,1.04,50587,0
+ICCM.US,D,20221122,000000,1.08,1.14,1.07,1.11,121100,0
+ICCM.US,D,20221123,000000,1.07,1.12,1.07,1.07,58060,0
+ICCM.US,D,20221125,000000,1.1,1.13,1,1.05,124696,0
+ICCM.US,D,20221128,000000,1.03,1.07,1.03,1.05,43712,0
+ICCM.US,D,20221129,000000,1.02,1.05,0.98,1.03,41461,0
+ICCM.US,D,20221130,000000,1.075,1.075,1.03,1.05,42514,0
+ICCM.US,D,20221201,000000,1.1,1.1,1.06,1.07,16816,0
+ICCM.US,D,20221202,000000,1.0701,1.08,1.0401,1.07,65949,0
+ICCM.US,D,20221205,000000,1.1,1.1,1.03,1.035,26739,0
+ICCM.US,D,20221206,000000,1.04,1.0683,1.04,1.04,15147,0
+ICCM.US,D,20221207,000000,1.05,1.06,1.02,1.0205,32699,0
+ICCM.US,D,20221208,000000,1.02,1.05,1.02,1.03,39614,0
+ICCM.US,D,20221209,000000,1.02,1.02,1,1,58390,0
+ICCM.US,D,20221212,000000,1.01,1.0399,1,1.03,67823,0
+ICCM.US,D,20221213,000000,1.09,1.09,1.01,1.01,79734,0
+ICCM.US,D,20221214,000000,1.02,1.027,0.998,1,29913,0
+ICCM.US,D,20221215,000000,1.001,1.04,1,1.03,26067,0
+ICCM.US,D,20221216,000000,1.01,1.025,0.98,0.985,45186,0
+ICCM.US,D,20221219,000000,0.998,0.998,0.75,0.9366,6092494,0
+ICCM.US,D,20221220,000000,2.95,4.73,2.6,2.6,130893608,0
+ICCM.US,D,20221221,000000,1.71,1.92,1.26,1.38,12209357,0
+ICCM.US,D,20221222,000000,1.39,1.45,1.23,1.32,4704171,0
+ICCM.US,D,20221223,000000,1.48,1.53,1.31,1.4,6213112,0
+ICCM.US,D,20221227,000000,1.5,1.69,1.41,1.68,5906597,0
+ICCM.US,D,20221228,000000,1.58,1.71,1.47,1.58,3223934,0
+ICCM.US,D,20221229,000000,1.54,1.57,1.45,1.47,1570011,0
+ICCM.US,D,20221230,000000,1.4,1.56,1.34,1.55,1351773,0
+ICCM.US,D,20230103,000000,1.48,1.4977,1.36,1.41,1207337,0
+ICCM.US,D,20230104,000000,1.47,1.48,1.33,1.4,1017925,0
+ICCM.US,D,20230105,000000,1.37,1.44,1.33,1.36,710338,0
+ICCM.US,D,20230106,000000,1.31,1.37,1.2521,1.31,604006,0
+ICCM.US,D,20230109,000000,1.32,1.37,1.27,1.29,835795,0
+ICCM.US,D,20230110,000000,1.28,1.31,1.27,1.3,271167,0
+ICCM.US,D,20230111,000000,1.32,1.32,1.26,1.29,385292,0
+ICCM.US,D,20230112,000000,1.25,1.2675,1.17,1.21,580253,0
+ICCM.US,D,20230113,000000,1.26,1.26,1.2,1.22,309339,0
+ICCM.US,D,20230117,000000,1.27,1.27,1.2,1.26,355759,0
+ICCM.US,D,20230118,000000,1.3,1.4,1.29,1.34,1448672,0
+ICCM.US,D,20230119,000000,1.32,1.32,1.27,1.3,344476,0
+ICCM.US,D,20230120,000000,1.3,1.31,1.21,1.27,541819,0
+ICCM.US,D,20230123,000000,1.29,1.32,1.28,1.29,615965,0
+ICCM.US,D,20230124,000000,1.29,1.4192,1.27,1.4,588531,0
+ICCM.US,D,20230125,000000,1.35,1.44,1.35,1.39,320461,0
+ICCM.US,D,20230126,000000,1.32,1.38,1.32,1.35,274405,0
+ICCM.US,D,20230127,000000,1.37,1.3793,1.32,1.34,219057,0
+ICCM.US,D,20230130,000000,1.3,1.3281,1.3,1.3,142911,0
+ICCM.US,D,20230131,000000,1.3,1.3045,1.25,1.3,247574,0
+ICCM.US,D,20230201,000000,1.32,1.42,1.31,1.41,467985,0
+ICCM.US,D,20230202,000000,1.4,1.56,1.38,1.49,468334,0
+ICCM.US,D,20230203,000000,1.48,1.48,1.4,1.415,168782,0
+ICCM.US,D,20230206,000000,1.36,1.39,1.31,1.33,206200,0
+ICCM.US,D,20230207,000000,1.31,1.33,1.27,1.28,178029,0
+ICCM.US,D,20230208,000000,1.26,1.32,1.2505,1.26,194978,0
+ICCM.US,D,20230209,000000,1.27,1.3399,1.23,1.24,144754,0
+ICCM.US,D,20230210,000000,1.25,1.2884,1.2001,1.23,123325,0
+ICCM.US,D,20230213,000000,1.2,1.26,1.2,1.24,89538,0
+ICCM.US,D,20230214,000000,1.23,1.27,1.11,1.27,152890,0
+ICCM.US,D,20230215,000000,1.2599,1.26,1.223,1.25,37726,0
+ICCM.US,D,20230216,000000,1.24,1.27,1.22,1.2608,73957,0
+ICCM.US,D,20230217,000000,1.3,1.3,1.24,1.25,30480,0
+ICCM.US,D,20230221,000000,1.27,1.27,1.15,1.2,112997,0
+ICCM.US,D,20230222,000000,1.18,1.22,1.18,1.18,54436,0
+ICCM.US,D,20230223,000000,1.21,1.214,1.127,1.1499,102640,0
+ICCM.US,D,20230224,000000,1.1606,1.19,1.13,1.152,38560,0
+ICCM.US,D,20230227,000000,1.18,1.18,1.1,1.12,89896,0
+ICCM.US,D,20230228,000000,1.14,1.1501,1.11,1.135,55914,0
+ICCM.US,D,20230301,000000,1.16,1.16,1.13,1.1492,50372,0
+ICCM.US,D,20230302,000000,1.13,1.1597,1.1,1.12,68614,0
+ICCM.US,D,20230303,000000,1.09,1.18,1.09,1.175,63262,0
+ICCM.US,D,20230306,000000,1.2,1.2,1.18,1.2,64587,0
+ICCM.US,D,20230307,000000,1.18,1.1999,1.1431,1.1821,30766,0
+ICCM.US,D,20230308,000000,1.2,1.24,1.12,1.19,163302,0
+ICCM.US,D,20230309,000000,1.2,1.2686,1.17,1.21,142847,0
+ICCM.US,D,20230310,000000,1.23,1.26,1.16,1.2,111047,0
+ICCM.US,D,20230313,000000,1.17,1.27,1.12,1.23,172021,0
+ICCM.US,D,20230314,000000,1.23,1.25,1.16,1.217,93031,0
+ICCM.US,D,20230315,000000,1.2,1.2199,1.16,1.2,33716,0
+ICCM.US,D,20230316,000000,1.17,1.17,1.1,1.1466,126770,0
+ICCM.US,D,20230317,000000,1.13,1.1499,1.02,1.05,233500,0
+ICCM.US,D,20230320,000000,1.1,1.13,1.06,1.07,267435,0
+ICCM.US,D,20230321,000000,1.12,1.12,1.0427,1.08,103887,0
+ICCM.US,D,20230322,000000,1.09,1.095,1.08,1.09,64712,0
+ICCM.US,D,20230323,000000,1.1,1.13,1.09,1.105,60776,0
+ICCM.US,D,20230324,000000,1.12,1.13,1.0801,1.11,36149,0
+ICCM.US,D,20230327,000000,1.12,1.12,1.0767,1.12,27703,0
+ICCM.US,D,20230328,000000,1.27,1.33,1.2,1.28,2873453,0
+ICCM.US,D,20230329,000000,1.21,1.23,1.13,1.1701,369691,0
+ICCM.US,D,20230330,000000,1.15,1.17,1.1,1.17,143384,0
+ICCM.US,D,20230331,000000,1.13,1.16,1.12,1.15,100624,0
+ICCM.US,D,20230403,000000,1.15,1.15,1.11,1.13,56370,0
+ICCM.US,D,20230404,000000,1.16,1.16,1.07,1.125,125675,0
+ICCM.US,D,20230405,000000,1.11,1.15,1.1,1.11,77901,0
+ICCM.US,D,20230406,000000,1.1199,1.1499,1.1,1.13,43524,0
+ICCM.US,D,20230410,000000,1.12,1.12,1.1001,1.12,37581,0
+ICCM.US,D,20230411,000000,1.11,1.16,1.11,1.12,44449,0
+ICCM.US,D,20230412,000000,1.14,1.16,1.1,1.12,25461,0
+ICCM.US,D,20230413,000000,1.1175,1.16,1.07,1.13,71915,0
+ICCM.US,D,20230414,000000,1.1118,1.1529,1.1118,1.15,76423,0
+ICCM.US,D,20230417,000000,1.13,1.35,1.1001,1.28,340428,0
+ICCM.US,D,20230418,000000,1.23,1.32,1.195,1.2807,292590,0
+ICCM.US,D,20230419,000000,1.17,1.34,1.15,1.265,452221,0
+ICCM.US,D,20230420,000000,1.26,1.45,1.26,1.405,1086269,0
+ICCM.US,D,20230421,000000,1.42,1.44,1.3,1.36,146738,0
+ICCM.US,D,20230424,000000,1.33,1.35,1.31,1.34,154545,0
+ICCM.US,D,20230425,000000,1.36,1.36,1.3,1.33,62087,0
+ICCM.US,D,20230426,000000,1.35,1.36,1.26,1.28,82087,0
+ICCM.US,D,20230427,000000,1.27,1.32,1.265,1.28,85472,0
+ICCM.US,D,20230428,000000,1.295,1.2999,1.24,1.2693,67235,0
+ICCM.US,D,20230501,000000,1.23,1.23,1.1501,1.18,178417,0
+ICCM.US,D,20230502,000000,1.16,1.1808,1.142,1.15,95410,0
+ICCM.US,D,20230503,000000,1.15,1.18,1.13,1.17,72018,0
+ICCM.US,D,20230504,000000,1.15,1.18,1.14,1.15,68711,0
+ICCM.US,D,20230505,000000,1.16,1.23,1.13,1.2,127184,0
+ICCM.US,D,20230508,000000,1.24,1.32,1.24,1.31,266450,0
+ICCM.US,D,20230509,000000,1.24,1.26,1.2,1.24,84658,0
+ICCM.US,D,20230510,000000,1.23,1.27,1.21,1.27,66967,0
+ICCM.US,D,20230511,000000,1.25,1.32,1.22,1.26,199087,0
+ICCM.US,D,20230512,000000,1.24,1.2688,1.24,1.26,23110,0
+ICCM.US,D,20230515,000000,1.24,1.3,1.21,1.24,252743,0
+ICCM.US,D,20230516,000000,1.2274,1.28,1.21,1.25,52661,0
+ICCM.US,D,20230517,000000,1.2,1.27,1.2,1.27,43209,0
+ICCM.US,D,20230518,000000,1.21,1.28,1.21,1.27,56586,0
+ICCM.US,D,20230519,000000,1.28,1.31,1.23,1.27,83131,0
+ICCM.US,D,20230522,000000,1.23,1.2396,1.1892,1.21,154658,0
+ICCM.US,D,20230523,000000,1.18,1.2,1.15,1.185,174319,0
+ICCM.US,D,20230524,000000,1.13,1.19,1.13,1.17,102157,0
+ICCM.US,D,20230525,000000,1.19,1.19,1.11,1.12,203169,0
+ICCM.US,D,20230526,000000,1.11,1.16,1.08,1.08,148687,0
+ICCM.US,D,20230530,000000,1.08,1.1177,1.06,1.075,98837,0
+ICCM.US,D,20230531,000000,1.1,1.1099,1.05,1.06,131987,0
+ICCM.US,D,20230601,000000,1.06,1.09,1.05,1.07,64453,0
+ICCM.US,D,20230602,000000,1.09,1.12,1.0619,1.08,69776,0
+ICCM.US,D,20230605,000000,1.0704,1.0987,1.07,1.09,106900,0
+ICCM.US,D,20230606,000000,1.09,1.37,1.09,1.13,1032437,0
+ICCM.US,D,20230607,000000,1.19,1.23,1.11,1.165,290636,0
+ICCM.US,D,20230608,000000,1.15,1.19,1.13,1.19,53429,0
+ICCM.US,D,20230609,000000,1.15,1.22,1.15,1.2,129986,0
+ICCM.US,D,20230612,000000,1.18,1.19,1.15,1.17,192015,0
+ICCM.US,D,20230613,000000,1.15,1.21,1.15,1.19,75238,0
+ICCM.US,D,20230614,000000,1.18,1.21,1.16,1.19,126179,0
+ICCM.US,D,20230615,000000,1.18,1.27,1.1707,1.23,187717,0
+ICCM.US,D,20230616,000000,1.2,1.25,1.19,1.24,56789,0
+ICCM.US,D,20230620,000000,1.18,1.23,1.18,1.18,152168,0
+ICCM.US,D,20230621,000000,1.16,1.1999,1.15,1.15,128652,0
+ICCM.US,D,20230622,000000,1.13,1.17,1.13,1.17,74140,0
+ICCM.US,D,20230623,000000,1.2,1.2099,1.13,1.17,30447,0
+ICCM.US,D,20230626,000000,1.1425,1.17,1.14,1.15,98669,0
+ICCM.US,D,20230627,000000,1.14,1.16,1.14,1.14,117232,0
+ICCM.US,D,20230628,000000,1.14,1.15,1.12,1.12,170149,0
+ICCM.US,D,20230629,000000,1.12,1.15,1.11,1.15,40654,0
+ICCM.US,D,20230630,000000,1.16,1.2,1.14,1.16,67366,0
+ICCM.US,D,20230703,000000,1.13,1.155,1.13,1.14,84987,0
+ICCM.US,D,20230705,000000,1.12,1.16,1.11,1.145,252896,0
+ICCM.US,D,20230706,000000,1.12,1.14,1.11,1.14,210284,0
+ICCM.US,D,20230707,000000,1.1101,1.15,1.1,1.11,78115,0
+ICCM.US,D,20230710,000000,1.12,1.24,1.111,1.13,315096,0
+ICCM.US,D,20230711,000000,1.19,1.28,1.15,1.27,807924,0
+ICCM.US,D,20230712,000000,1.29,1.31,1.24,1.3,237737,0
+ICCM.US,D,20230713,000000,1.27,1.34,1.27,1.33,190235,0
+ICCM.US,D,20230714,000000,1.29,1.3499,1.2701,1.32,142836,0
+ICCM.US,D,20230717,000000,1.25,1.28,1.215,1.23,391005,0
+ICCM.US,D,20230718,000000,1.21,1.24,1.2099,1.22,201540,0
+ICCM.US,D,20230719,000000,1.2,1.215,1.18,1.19,295258,0
+ICCM.US,D,20230720,000000,1.2,1.21,1.18,1.19,83931,0
+ICCM.US,D,20230721,000000,1.21,1.22,1.17,1.2,150990,0
+ICCM.US,D,20230724,000000,1.23,1.23,1.17,1.18,300641,0
+ICCM.US,D,20230725,000000,1.19,1.19,1.16,1.19,131163,0
+ICCM.US,D,20230726,000000,1.18,1.22,1.18,1.205,167212,0
+ICCM.US,D,20230727,000000,1.21,1.24,1.1699,1.18,116700,0
+ICCM.US,D,20230728,000000,1.195,1.22,1.17,1.21,102418,0
+ICCM.US,D,20230731,000000,1.2,1.241,1.1833,1.22,129261,0
+ICCM.US,D,20230801,000000,1.215,1.215,1.18,1.19,88429,0
+ICCM.US,D,20230802,000000,1.18,1.2,1.17,1.19,85472,0
+ICCM.US,D,20230803,000000,1.2,1.205,1.18,1.1899,60242,0
+ICCM.US,D,20230804,000000,1.17,1.21,1.15,1.15,142510,0
+ICCM.US,D,20230807,000000,1.15,1.161,0.9965,1.04,478450,0
+ICCM.US,D,20230808,000000,1.04,1.04,0.95,1,376325,0
+ICCM.US,D,20230809,000000,0.9614,0.98,0.915121,0.9241,172360,0
+ICCM.US,D,20230810,000000,0.91,1.01,0.9001,0.96,124517,0
+ICCM.US,D,20230811,000000,0.96,0.96,0.93,0.95,62138,0
+ICCM.US,D,20230814,000000,0.98,0.98,0.95,0.96,105463,0
+ICCM.US,D,20230815,000000,0.96,1.02,0.96,1.01,119363,0
+ICCM.US,D,20230816,000000,1,1.07,1,1.01,212210,0
+ICCM.US,D,20230817,000000,1.05,1.0899,1.02,1.035,161042,0
+ICCM.US,D,20230818,000000,1.02,1.05,1,1.01,67477,0
+ICCM.US,D,20230821,000000,1.03,1.0369,0.9603,1.02,64083,0
+ICCM.US,D,20230822,000000,1.02,1.0399,1,1.03,62895,0
+ICCM.US,D,20230823,000000,1.03,1.05,1.01,1.05,30003,0
+ICCM.US,D,20230824,000000,1.08,1.08,1.0004,1.01,18444,0
+ICCM.US,D,20230825,000000,1.0156,1.05,1,1.05,28807,0
+ICCM.US,D,20230828,000000,1.06,1.1,1.06,1.1,50512,0
+ICCM.US,D,20230829,000000,1.1,1.17,1.08,1.16,47820,0
+ICCM.US,D,20230830,000000,1.14,1.14,1.05,1.09,115035,0
+ICCM.US,D,20230831,000000,1.08,1.1399,1.07,1.0873,81653,0
+ICCM.US,D,20230901,000000,1.08,1.1099,1.08,1.1,39611,0
+ICCM.US,D,20230905,000000,1.1,1.14,1.08,1.12,45069,0
+ICCM.US,D,20230906,000000,1.1298,1.14,1.1075,1.12,50017,0
+ICCM.US,D,20230907,000000,1.13,1.14,1.11,1.12,27365,0
+ICCM.US,D,20230908,000000,1.16,1.16,1.08,1.09,45451,0
+ICCM.US,D,20230911,000000,1.12,1.12,1.09,1.11,34187,0
+ICCM.US,D,20230912,000000,1.08,1.1101,1.08,1.11,48854,0
+ICCM.US,D,20230913,000000,1.09,1.1185,1.06,1.08,55947,0
+ICCM.US,D,20230914,000000,1.09,1.19,1.0787,1.1,398657,0
+ICCM.US,D,20230915,000000,1.1,1.1199,1.06,1.06,108647,0
+ICCM.US,D,20230918,000000,1.04,1.087,0.96,0.9992,292236,0
+ICCM.US,D,20230919,000000,0.98,1.0488,0.87,0.9,377073,0
+ICCM.US,D,20230920,000000,0.52,0.63,0.52,0.575,1942098,0
+ICCM.US,D,20230921,000000,0.605,0.66,0.5601,0.66,570973,0
+ICCM.US,D,20230922,000000,0.66,0.67,0.61,0.6103,351283,0
+ICCM.US,D,20230925,000000,0.6129,0.6349,0.6025,0.62,47696,0
+ICCM.US,D,20230926,000000,0.68,0.68,0.62,0.63,176315,0
+ICCM.US,D,20230927,000000,0.64,0.64,0.57,0.605,485061,0
+ICCM.US,D,20230928,000000,0.595,0.595,0.55,0.5524,302972,0
+ICCM.US,D,20230929,000000,0.56,0.5747,0.54,0.5402,196181,0
+ICCM.US,D,20231002,000000,0.9,1.16,0.73,0.8551,105046566,0
+ICCM.US,D,20231003,000000,0.8,1.03,0.731,0.8708,10087823,0
+ICCM.US,D,20231004,000000,0.8301,0.892,0.801,0.8301,1827489,0
+ICCM.US,D,20231005,000000,0.922,1.1,0.8301,0.89,25480380,0
+ICCM.US,D,20231006,000000,0.8611,0.9274,0.8411,0.8767,1880097,0
+ICCM.US,D,20231009,000000,0.775,0.8299,0.7256,0.7622,1593799,0
+ICCM.US,D,20231010,000000,0.77,0.85,0.77,0.84,732055,0
+ICCM.US,D,20231011,000000,0.8621,0.9,0.84,0.878,612134,0
+ICCM.US,D,20231012,000000,0.8553,0.8748,0.8164,0.8748,275483,0
+ICCM.US,D,20231013,000000,0.825,0.88,0.816,0.86,241502,0
+ICCM.US,D,20231016,000000,0.85,0.92,0.830101,0.9005,638739,0
+ICCM.US,D,20231017,000000,0.9,0.94,0.8601,0.9168,354827,0
+ICCM.US,D,20231018,000000,0.8938,0.95,0.88,0.92,173751,0
+ICCM.US,D,20231019,000000,0.915,0.93,0.8901,0.91,95732,0
+ICCM.US,D,20231020,000000,0.91,0.93,0.907,0.9252,121833,0
+ICCM.US,D,20231023,000000,0.89,0.91,0.82,0.8701,191646,0
+ICCM.US,D,20231024,000000,0.87,0.89,0.8302,0.87,53960,0
+ICCM.US,D,20231025,000000,0.8675,0.87,0.81,0.819,171352,0
+ICCM.US,D,20231026,000000,0.785,0.8199,0.781,0.8199,87101,0
+ICCM.US,D,20231027,000000,0.83,0.83,0.8001,0.8147,111744,0
+ICCM.US,D,20231030,000000,0.8195,0.85,0.7701,0.7701,605809,0
+ICCM.US,D,20231031,000000,0.778,0.783562,0.7501,0.7733,205430,0
+ICCM.US,D,20231101,000000,0.7612,0.7733,0.7503,0.7699,127755,0
+ICCM.US,D,20231102,000000,0.7566,0.788,0.7553,0.7766,138184,0
+ICCM.US,D,20231103,000000,0.8,0.8,0.76,0.7601,84810,0
+ICCM.US,D,20231106,000000,0.77,0.79,0.76,0.7801,165400,0
+ICCM.US,D,20231107,000000,0.7801,0.7801,0.75,0.77,107154,0
+ICCM.US,D,20231108,000000,0.77,0.8,0.77,0.7853,105555,0
+ICCM.US,D,20231109,000000,0.77,0.8,0.721,0.731535,168309,0
+ICCM.US,D,20231110,000000,0.8,0.8,0.7331,0.7675,32065,0
+ICCM.US,D,20231113,000000,0.7472,0.785,0.72,0.7355,71511,0
+ICCM.US,D,20231114,000000,0.7378,0.7699,0.722,0.74,44038,0
+ICCM.US,D,20231115,000000,0.73,0.84,0.73,0.77,208968,0
+ICCM.US,D,20231116,000000,0.76,0.78,0.701,0.7207,407685,0
+ICCM.US,D,20231117,000000,0.73,0.77,0.72,0.74,111180,0
+ICCM.US,D,20231120,000000,0.77,0.79,0.75,0.7725,219061,0
+ICCM.US,D,20231121,000000,0.75,0.78,0.73,0.733,310724,0
+ICCM.US,D,20231122,000000,0.74,0.77,0.73,0.76,85603,0
+ICCM.US,D,20231124,000000,0.76,0.79,0.74,0.741,82190,0
+ICCM.US,D,20231127,000000,0.7666,0.778301,0.73,0.74,173216,0
+ICCM.US,D,20231128,000000,1.18,1.49,1.04,1.355,98099291,0
+ICCM.US,D,20231129,000000,1.25,1.33,1.1,1.12,6380259,0
+ICCM.US,D,20231130,000000,1.04,1.12,1.03,1.09,1421989,0
+ICCM.US,D,20231201,000000,1.05,1.15,1.01,1.03,581892,0
+ICCM.US,D,20231204,000000,1.04,1.05,0.9711,1.01,951414,0
+ICCM.US,D,20231205,000000,0.9952,1.009,0.96,0.9947,301356,0
+ICCM.US,D,20231206,000000,1.01,1.0597,0.98005,1.03,408062,0
+ICCM.US,D,20231207,000000,1,1.05,1,1.02,177616,0
+ICCM.US,D,20231208,000000,1.02,1.05,1,1.03,245803,0
+ICCM.US,D,20231211,000000,1.02,1.02,0.98,1,144097,0
+ICCM.US,D,20231212,000000,0.98,0.9932,0.9537,0.9537,318235,0
+ICCM.US,D,20231213,000000,0.955,0.955,0.9,0.9304,506375,0
+ICCM.US,D,20231214,000000,0.95,0.999,0.95,0.999,122558,0
+ICCM.US,D,20231215,000000,0.96,0.9899,0.9355,0.95,150685,0
+ICCM.US,D,20231218,000000,0.95,0.9891,0.932,0.9376,93131,0
+ICCM.US,D,20231219,000000,0.92,0.96,0.91,0.9443,116135,0
+ICCM.US,D,20231220,000000,0.93,0.95,0.92,0.9203,139473,0
+ICCM.US,D,20231221,000000,0.92,0.9501,0.92,0.9423,114350,0
+ICCM.US,D,20231222,000000,0.92,0.94,0.91,0.925,84658,0
+ICCM.US,D,20231226,000000,0.93,0.96,0.915,0.939,210224,0
+ICCM.US,D,20231227,000000,0.94,0.9901,0.93,0.98,175385,0
+ICCM.US,D,20231228,000000,1.02,1.02,0.96,1,111573,0
+ICCM.US,D,20231229,000000,1,1.1199,0.9901,1.07,290115,0
+ICCM.US,D,20240102,000000,1.08,1.2,1.08,1.16,389107,0
+ICCM.US,D,20240103,000000,1.2,1.32,1.18,1.25,3063488,0
+ICCM.US,D,20240104,000000,1.28,1.2995,1.17,1.21,635237,0
+ICCM.US,D,20240105,000000,1.24,1.25,1.17,1.25,210616,0
+ICCM.US,D,20240108,000000,1.25,1.33,1.22,1.26,320438,0
+ICCM.US,D,20240109,000000,1.25,1.32,1.2401,1.32,161093,0
+ICCM.US,D,20240110,000000,1.35,1.43,1.335,1.41,512365,0
+ICCM.US,D,20240111,000000,1.49,1.49,1.41,1.42,370641,0
+ICCM.US,D,20240112,000000,1.45,1.45,1.3,1.32,200842,0
+ICCM.US,D,20240116,000000,1.41,1.41,1.33,1.35,189690,0
+ICCM.US,D,20240117,000000,1.3101,1.34,1.23,1.235,259266,0
+ICCM.US,D,20240118,000000,1.19,1.34,1.18,1.33,369192,0
+ICCM.US,D,20240119,000000,1.24,1.31,1.24,1.25,93088,0
+ICCM.US,D,20240122,000000,1.27,1.33,1.27,1.31,96318,0
+ICCM.US,D,20240123,000000,1.32,1.38,1.32,1.34,218946,0
+ICCM.US,D,20240124,000000,1.37,1.3757,1.35,1.37,64030,0
+ICCM.US,D,20240125,000000,1.35,1.37,1.33,1.33,46870,0
+ICCM.US,D,20240126,000000,1.33,1.3439,1.31,1.34,24901,0
+ICCM.US,D,20240129,000000,1.39,1.39,1.3137,1.38,107642,0
+ICCM.US,D,20240130,000000,1.54,1.57,1.3101,1.48,13176653,0
+ICCM.US,D,20240131,000000,1.45,1.49,1.33,1.38,579778,0
+ICCM.US,D,20240201,000000,1.41,1.48,1.395,1.42,552654,0
+ICCM.US,D,20240202,000000,1.43,1.44,1.35,1.36,303169,0
+ICCM.US,D,20240205,000000,1.43,1.43,1.34,1.36,291024,0
+ICCM.US,D,20240206,000000,1.33,1.41,1.33,1.35,148920,0
+ICCM.US,D,20240207,000000,1.32,1.45,1.32,1.38,346513,0
+ICCM.US,D,20240208,000000,1.36,1.46,1.36,1.43,347068,0
+ICCM.US,D,20240209,000000,1.36,1.4567,1.36,1.42,242827,0
+ICCM.US,D,20240212,000000,1.39,1.455,1.3802,1.39,292411,0
+ICCM.US,D,20240213,000000,1.38,1.425,1.37,1.42,253888,0
+ICCM.US,D,20240214,000000,1.44,1.44,1.395,1.4,189181,0
+ICCM.US,D,20240215,000000,1.43,1.43,1.36,1.4,159064,0
+ICCM.US,D,20240216,000000,1.37,1.39,1.36,1.37,66865,0
+ICCM.US,D,20240220,000000,1.39,1.4085,1.3198,1.33,111959,0
+ICCM.US,D,20240221,000000,1.32,1.32,1.28,1.29,76265,0
+ICCM.US,D,20240222,000000,1.32,1.32,1.27,1.3,54086,0
+ICCM.US,D,20240223,000000,1.29,1.335,1.29,1.32,42512,0
+ICCM.US,D,20240226,000000,1.35,1.36,1.23,1.33,6225895,0
+ICCM.US,D,20240227,000000,1.27,1.331,1.26,1.33,502879,0
+ICCM.US,D,20240228,000000,1.32,1.345,1.27,1.31,323973,0
+ICCM.US,D,20240229,000000,1.32,1.34,1.3,1.31,116914,0
+ICCM.US,D,20240301,000000,1.32,1.33,1.26,1.27,129248,0
+ICCM.US,D,20240304,000000,1.26,1.3,1.25,1.25,99135,0
+ICCM.US,D,20240305,000000,1.25,1.28,1.25,1.26,126761,0
+ICCM.US,D,20240306,000000,1.25,1.27,1.22,1.24,277866,0
+ICCM.US,D,20240307,000000,1.25,1.28,1.22,1.24,71559,0
+ICCM.US,D,20240308,000000,1.2505,1.26,1.23,1.235,80414,0
+ICCM.US,D,20240311,000000,1.26,1.28,1.21,1.24,155948,0
+ICCM.US,D,20240312,000000,1.21,1.261,1.21,1.24,153624,0
+ICCM.US,D,20240313,000000,1.24,1.24,1.21,1.23,60005,0
+ICCM.US,D,20240314,000000,1.23,1.2606,1.21,1.23,76190,0
+ICCM.US,D,20240315,000000,1.22,1.2269,1.2,1.21,80227,0
+ICCM.US,D,20240318,000000,1.23,1.23,1.2,1.22,85948,0
+ICCM.US,D,20240319,000000,1.25,1.25,1.18,1.24,1011824,0
+ICCM.US,D,20240320,000000,1.21,1.24,1.21,1.21,159102,0
+ICCM.US,D,20240321,000000,1.2,1.24,1.2,1.22,87601,0
+ICCM.US,D,20240322,000000,1.2,1.23,1.12,1.19,187892,0
+ICCM.US,D,20240325,000000,1.17,1.2124,1.17,1.2,91801,0
+ICCM.US,D,20240326,000000,1.2,1.23,1.17,1.18,95542,0
+ICCM.US,D,20240327,000000,1.17,1.22,1.17,1.19,99569,0
+ICCM.US,D,20240328,000000,1.23,1.23,1.1825,1.2,51947,0
+ICCM.US,D,20240401,000000,1.23,1.3,1.23,1.29,298466,0
+ICCM.US,D,20240402,000000,1.35,1.35,1.3,1.34,311855,0
+ICCM.US,D,20240403,000000,1.31,1.3262,1.2,1.25,251237,0
+ICCM.US,D,20240404,000000,1.3,1.3,1.2406,1.25,80861,0
+ICCM.US,D,20240405,000000,1.26,1.26,1.21,1.25,79564,0
+ICCM.US,D,20240408,000000,1.25,1.252,1.22,1.23,92787,0
+ICCM.US,D,20240409,000000,1.25,1.25,1.23,1.25,67360,0
+ICCM.US,D,20240410,000000,1.22,1.25,1.22,1.24,56126,0
+ICCM.US,D,20240411,000000,1.26,1.26,1.24,1.25,41354,0
+ICCM.US,D,20240412,000000,1.24,1.2649,1.22,1.25,84173,0
+ICCM.US,D,20240415,000000,1.36,1.45,1.26,1.35,12264669,0
+ICCM.US,D,20240416,000000,1.35,1.35,1.28,1.3,862233,0
+ICCM.US,D,20240417,000000,1.05,1.3,1.03,1.29,1457418,0
+ICCM.US,D,20240418,000000,1.28,1.28,1.23,1.23,105942,0
+ICCM.US,D,20240419,000000,1.23,1.2383,1.17,1.2,123976,0
+ICCM.US,D,20240422,000000,1.26,1.26,1.18,1.22,101211,0
+ICCM.US,D,20240423,000000,1.22,1.2399,1.19,1.22,67291,0
+ICCM.US,D,20240424,000000,1.25,1.25,1.1901,1.22,94212,0
+ICCM.US,D,20240425,000000,1.2,1.21,1.18,1.19,75361,0
+ICCM.US,D,20240426,000000,1.21,1.2182,1.18,1.2,60561,0
+ICCM.US,D,20240429,000000,1.2,1.21,1.17,1.2,69995,0
+ICCM.US,D,20240430,000000,1.19,1.2,1.16,1.19,66287,0
+ICCM.US,D,20240501,000000,1.19,1.2,1.16,1.17,48315,0
+ICCM.US,D,20240502,000000,1.18,1.2,1.16,1.18,122380,0
+ICCM.US,D,20240503,000000,1.2,1.2,1.174,1.19,77740,0
+ICCM.US,D,20240506,000000,1.19,1.2,1.1785,1.19,40198,0
+ICCM.US,D,20240507,000000,1.22,1.26,1.16,1.21,1339324,0
+ICCM.US,D,20240508,000000,1.19,1.22,1.17,1.17,288403,0
+ICCM.US,D,20240509,000000,1.171,1.19,1.16,1.17,109178,0
+ICCM.US,D,20240510,000000,1.17,1.1899,1.13,1.14,82872,0
+ICCM.US,D,20240513,000000,1.14,1.16,1.11,1.16,54480,0
+ICCM.US,D,20240514,000000,1.15,1.1669,1.1,1.12,115942,0
+ICCM.US,D,20240515,000000,1.13,1.21,1.13,1.2,113179,0
+ICCM.US,D,20240516,000000,1.17,1.185,0.99,1.02,1401907,0
+ICCM.US,D,20240517,000000,1.01,1.06,1.01,1.04,137228,0
+ICCM.US,D,20240520,000000,1.04,1.07,1.0387,1.0501,119340,0
+ICCM.US,D,20240521,000000,1.07,1.1,1.06,1.09,132101,0
+ICCM.US,D,20240522,000000,1.08,1.11,1.05,1.06,133751,0
+ICCM.US,D,20240523,000000,1.07,1.0824,1.02,1.04,104682,0
+ICCM.US,D,20240524,000000,1.0699,1.07,1.02,1.03,88933,0
+ICCM.US,D,20240528,000000,1.03,1.0777,1.02,1.04,144935,0
+ICCM.US,D,20240529,000000,1.08,1.08,1.03,1.03,81537,0
+ICCM.US,D,20240530,000000,1.06,1.08,1.06,1.06,40405,0
+ICCM.US,D,20240531,000000,1.1,1.11,1.06,1.07,37633,0
+ICCM.US,D,20240603,000000,1.03,1.07,1.01,1.05,83099,0
+ICCM.US,D,20240604,000000,1.03,1.032,0.94,0.97,282811,0
+ICCM.US,D,20240605,000000,0.9518,0.96,0.8,0.82,718608,0
+ICCM.US,D,20240606,000000,0.8473,0.8473,0.6701,0.74,1447619,0
+ICCM.US,D,20240607,000000,0.748,0.77,0.73,0.758,131268,0
+ICCM.US,D,20240610,000000,0.7848,0.79,0.758,0.76,155334,0
+ICCM.US,D,20240611,000000,0.76,0.777,0.76,0.77,99379,0
+ICCM.US,D,20240612,000000,0.76,0.77,0.73,0.75,410670,0
+ICCM.US,D,20240613,000000,0.7906,0.7906,0.75,0.76,113163,0
+ICCM.US,D,20240614,000000,0.75,0.82421,0.75,0.819,57308,0
+ICCM.US,D,20240617,000000,0.8,0.8666,0.76,0.7699,153330,0
+ICCM.US,D,20240618,000000,0.78,0.81,0.751,0.789,100502,0
+ICCM.US,D,20240620,000000,0.78,0.8,0.7,0.7454,360089,0
+ICCM.US,D,20240621,000000,0.74,0.74,0.71,0.7356,39250,0
+ICCM.US,D,20240624,000000,0.72,0.7799,0.72,0.7665,117721,0
+ICCM.US,D,20240625,000000,0.78,0.8,0.750101,0.7511,174518,0
+ICCM.US,D,20240626,000000,0.74,0.75,0.73,0.7443,57067,0
+ICCM.US,D,20240627,000000,0.74,0.78,0.72,0.755,35129,0
+ICCM.US,D,20240628,000000,0.735,0.755,0.72,0.74,44572,0
+ICCM.US,D,20240701,000000,0.77,0.77,0.72,0.735,719329,0
+ICCM.US,D,20240702,000000,0.716,0.779,0.7085,0.741296,221740,0
+ICCM.US,D,20240703,000000,0.74,0.7473,0.705,0.739343,50869,0
+ICCM.US,D,20240705,000000,0.721,0.767,0.721,0.73,63329,0
+ICCM.US,D,20240708,000000,0.733,0.768,0.73,0.748,62725,0
+ICCM.US,D,20240709,000000,0.77,0.79,0.73,0.74,341439,0
+ICCM.US,D,20240710,000000,0.75,0.75,0.73,0.7499,63483,0
+ICCM.US,D,20240711,000000,0.742,0.77,0.73,0.7386,96499,0
+ICCM.US,D,20240712,000000,0.75,0.77,0.74,0.75,106787,0
+ICCM.US,D,20240715,000000,0.75,0.75,0.73,0.7498,104634,0
+ICCM.US,D,20240716,000000,0.77,0.77,0.74755,0.759,124885,0
+ICCM.US,D,20240717,000000,0.741,0.76,0.741,0.7499,52503,0
+ICCM.US,D,20240718,000000,0.74,0.7779,0.74,0.75,82595,0
+ICCM.US,D,20240719,000000,0.742,0.752,0.74,0.7464,9620,0
+ICCM.US,D,20240722,000000,0.72,0.72,0.62,0.6967,1880365,0
+ICCM.US,D,20240723,000000,0.7195,0.83,0.6967,0.83,2690094,0
+ICCM.US,D,20240724,000000,0.83,0.84,0.782,0.82,570951,0
+ICCM.US,D,20240725,000000,0.83,0.839,0.77,0.7999,674454,0
+ICCM.US,D,20240726,000000,0.77,0.7994,0.7,0.7627,596507,0
+ICCM.US,D,20240729,000000,0.725,0.74,0.7021,0.7381,353525,0
+ICCM.US,D,20240730,000000,0.76,0.76,0.71,0.729,380199,0
+ICCM.US,D,20240731,000000,0.74,0.74,0.66,0.7039,372300,0
+ICCM.US,D,20240801,000000,0.71,0.71,0.661,0.663,433077,0
+ICCM.US,D,20240802,000000,0.6604,0.675,0.64,0.657919,153263,0
+ICCM.US,D,20240805,000000,0.56,0.645,0.56,0.61,410443,0
+ICCM.US,D,20240806,000000,0.623499,0.6362,0.61,0.615001,113176,0
+ICCM.US,D,20240807,000000,0.61,0.61,0.5904,0.604058,601674,0
+ICCM.US,D,20240808,000000,0.6,0.6599,0.6,0.6172,366598,0
+ICCM.US,D,20240809,000000,0.62,0.62,0.58,0.605,301200,0
+ICCM.US,D,20240812,000000,0.6,0.6397,0.5922,0.609,252639,0
+ICCM.US,D,20240813,000000,0.61,0.623,0.601,0.614,205885,0
+ICCM.US,D,20240814,000000,0.618,0.6422,0.5847,0.59,6177569,0
+ICCM.US,D,20240815,000000,0.565,0.5849,0.5461,0.5779,1145249,0
+ICCM.US,D,20240816,000000,0.56,0.6025,0.559899,0.59,479950,0
+ICCM.US,D,20240819,000000,0.609,0.6595,0.586,0.6385,653626,0
+ICCM.US,D,20240820,000000,0.685,0.88,0.66,0.7546,4731209,0
+ICCM.US,D,20240821,000000,0.7597,0.7597,0.678,0.7472,1179695,0
+ICCM.US,D,20240822,000000,0.7389,0.7389,0.6701,0.6946,618670,0
+ICCM.US,D,20240823,000000,0.6894,0.73,0.6874,0.7174,428746,0
+ICCM.US,D,20240826,000000,0.7398,0.7398,0.69,0.69,415623,0
+ICCM.US,D,20240827,000000,0.68,0.71,0.66,0.69,307552,0
+ICCM.US,D,20240828,000000,0.6833,0.69,0.65,0.6526,428053,0
+ICCM.US,D,20240829,000000,0.653,0.653,0.63,0.6395,323043,0
+ICCM.US,D,20240830,000000,0.64,0.6549,0.6325,0.6417,152298,0
+ICCM.US,D,20240903,000000,0.654,0.655,0.6326,0.642634,215122,0
+ICCM.US,D,20240904,000000,0.65,0.655,0.627,0.639,161647,0
+ICCM.US,D,20240905,000000,0.639,0.655,0.6301,0.6395,66918,0
+ICCM.US,D,20240906,000000,0.65,0.67,0.6259,0.6261,118972,0
+ICCM.US,D,20240909,000000,0.626,0.66,0.6005,0.6352,296155,0
+ICCM.US,D,20240910,000000,0.62,0.6399,0.6156,0.62645,72952,0
+ICCM.US,D,20240911,000000,0.64,0.64,0.61,0.6171,173195,0
+ICCM.US,D,20240912,000000,0.62,0.64,0.6036,0.63,583524,0
+ICCM.US,D,20240913,000000,0.649,0.649,0.618,0.62,427319,0
+ICCM.US,D,20240916,000000,0.62,0.64,0.6009,0.615,234846,0
+ICCM.US,D,20240917,000000,0.6189,0.65,0.615,0.64,466694,0
+ICCM.US,D,20240918,000000,0.635,0.69,0.635,0.6469,1130969,0
+ICCM.US,D,20240919,000000,0.68,0.68,0.64,0.65,720169,0
+ICCM.US,D,20240920,000000,0.65,0.650251,0.62,0.64,140735,0
+ICCM.US,D,20240923,000000,0.64,0.6401,0.63,0.6379,131888,0
+ICCM.US,D,20240924,000000,0.64,0.64,0.61,0.613,364647,0
+ICCM.US,D,20240925,000000,0.629,0.629,0.602,0.6049,176033,0
+ICCM.US,D,20240926,000000,0.64,0.6445,0.605,0.61,478642,0
+ICCM.US,D,20240927,000000,0.61,0.6248,0.6,0.6248,414544,0
+ICCM.US,D,20240930,000000,0.6144,0.62,0.61,0.61,174687,0
+ICCM.US,D,20241001,000000,0.619,0.62,0.595,0.6098,305860,0
+ICCM.US,D,20241002,000000,0.609,0.6275,0.595901,0.6,242962,0
+ICCM.US,D,20241003,000000,0.605,0.6145,0.6,0.612,413342,0
+ICCM.US,D,20241004,000000,0.61,0.625,0.605,0.6071,410050,0
+ICCM.US,D,20241007,000000,0.62,0.625,0.5902,0.5961,980370,0
+ICCM.US,D,20241008,000000,0.62,0.627,0.48,0.5921,535159,0
+ICCM.US,D,20241009,000000,0.5823,0.5909,0.57,0.58,162706,0
+ICCM.US,D,20241010,000000,0.5736,0.5879,0.557,0.5701,212384,0
+ICCM.US,D,20241011,000000,0.57,0.597,0.5621,0.5641,175900,0
+ICCM.US,D,20241014,000000,0.57,0.6052,0.56,0.59,515661,0
+ICCM.US,D,20241015,000000,0.6,0.6099,0.5785,0.58,207008,0
+ICCM.US,D,20241016,000000,0.5785,0.5796,0.520501,0.5404,763229,0
+ICCM.US,D,20241017,000000,0.5333,0.5375,0.51005,0.529,348857,0
+ICCM.US,D,20241018,000000,0.54,0.54,0.53,0.5349,206391,0
+ICCM.US,D,20241021,000000,0.58,0.62,0.56,0.575,1150736,0
+ICCM.US,D,20241022,000000,0.55,0.5805,0.5346,0.5687,347947,0
+ICCM.US,D,20241023,000000,0.5648,0.5648,0.54,0.55,279234,0
+ICCM.US,D,20241024,000000,0.5509,0.5649,0.531,0.55,275807,0
+ICCM.US,D,20241025,000000,0.5547,0.6475,0.55,0.62,861853,0
+ICCM.US,D,20241028,000000,0.6199,0.68,0.6,0.66,919789,0
+ICCM.US,D,20241029,000000,0.7,0.8394,0.7,0.78,2776044,0
+ICCM.US,D,20241030,000000,0.8,0.9,0.7906,0.845,1470185,0
+ICCM.US,D,20241031,000000,0.84,0.87,0.72,0.82,913232,0
+ICCM.US,D,20241101,000000,0.821,0.85,0.78,0.811,302107,0
+ICCM.US,D,20241104,000000,0.81,0.8699,0.77,0.85,619176,0
+ICCM.US,D,20241105,000000,0.86,0.8607,0.7805,0.79,372956,0
+ICCM.US,D,20241106,000000,0.78,0.8221,0.72,0.8201,1025577,0
+ICCM.US,D,20241107,000000,0.83,0.852615,0.72,0.7399,2525003,0
+ICCM.US,D,20241108,000000,0.72,0.75,0.653,0.6531,3366342,0
+ICCM.US,D,20241111,000000,0.6657,0.6657,0.535,0.6089,2319916,0
+ICCM.US,D,20241112,000000,0.6102,0.619,0.59,0.5901,499722,0
+ICCM.US,D,20241113,000000,0.59,0.61,0.5341,0.550001,1190200,0
+ICCM.US,D,20241114,000000,0.6005,0.64,0.56,0.59,1375614,0
+ICCM.US,D,20241115,000000,0.5941,0.6199,0.581,0.6074,435072,0
+ICCM.US,D,20241118,000000,0.63,0.63,0.59,0.6,456065,0
+ICCM.US,D,20241119,000000,0.62,0.62,0.59,0.6098,586824,0
+ICCM.US,D,20241120,000000,0.6,0.62,0.592501,0.6025,687553,0
+ICCM.US,D,20241121,000000,0.5985,0.61,0.56,0.5984,874755,0
+ICCM.US,D,20241122,000000,0.598,0.7564,0.591,0.7122,1685387,0
+ICCM.US,D,20241125,000000,0.729,0.8296,0.7247,0.7772,1774493,0
+ICCM.US,D,20241126,000000,0.825,0.89,0.76,0.78645,1718843,0
+ICCM.US,D,20241127,000000,0.78,0.85,0.78,0.8322,548701,0
+ICCM.US,D,20241129,000000,0.84,0.85,0.815,0.8322,196061,0
+ICCM.US,D,20241202,000000,0.847,0.85,0.8049,0.814,203414,0
+ICCM.US,D,20241203,000000,0.791,0.8429,0.74,0.81,457352,0
+ICCM.US,D,20241204,000000,0.8,0.835,0.8,0.8201,212340,0
+ICCM.US,D,20241205,000000,0.83,0.85,0.79,0.829,285559,0
+ICCM.US,D,20241206,000000,0.811,0.8353,0.81,0.82,115341,0
+ICCM.US,D,20241209,000000,0.82,0.84,0.8005,0.82,204021,0
+ICCM.US,D,20241210,000000,0.839,0.839,0.79,0.8129,361827,0
+ICCM.US,D,20241211,000000,0.82,0.84,0.81,0.835,254197,0
+ICCM.US,D,20241212,000000,0.8162,0.9699,0.8162,0.94,827565,0
+ICCM.US,D,20241213,000000,0.9827,1.0995,0.9699,1.07,1348355,0
+ICCM.US,D,20241216,000000,1.1,1.12,0.9907,1.04,547843,0
+ICCM.US,D,20241217,000000,1.02,1.1,1,1.08,447955,0
+ICCM.US,D,20241218,000000,1.08,1.17,1.08,1.155,991429,0
+ICCM.US,D,20241219,000000,1.18,1.19,1.1203,1.15,341962,0
+ICCM.US,D,20241220,000000,1.15,1.19,1.11,1.12,404824,0
+ICCM.US,D,20241223,000000,1.15,1.15,1.1,1.12,336419,0
+ICCM.US,D,20241224,000000,1.13,1.13,1.04,1.11,307921,0
+ICCM.US,D,20241226,000000,1.14,1.14,1.1,1.12,202537,0
+ICCM.US,D,20241227,000000,1.12,1.13,1.07,1.12,221811,0
+ICCM.US,D,20241230,000000,1.1,1.11,1.05,1.1,275140,0
+ICCM.US,D,20241231,000000,1.12,1.12,1.08,1.1,319742,0
+ICCM.US,D,20250102,000000,1.12,1.28,1.1101,1.23,890274,0
+ICCM.US,D,20250103,000000,1.27,1.3,1.21,1.3,855768,0
+ICCM.US,D,20250106,000000,1.44,1.44,1.33,1.37,675297,0
+ICCM.US,D,20250107,000000,1.4,1.4,1.26,1.36,529786,0
+ICCM.US,D,20250108,000000,1.36,1.39,1.2,1.29,431364,0
+ICCM.US,D,20250110,000000,1.28,1.31,1.21,1.305,262464,0
+ICCM.US,D,20250113,000000,1.31,1.33,1.17,1.175,584147,0
+ICCM.US,D,20250114,000000,1.34,1.34,1.21,1.24,408705,0
+ICCM.US,D,20250115,000000,1.27,1.27,1.17,1.23,327956,0
+ICCM.US,D,20250116,000000,1.26,1.264,1.19,1.22,169436,0
+ICCM.US,D,20250117,000000,1.24,1.24,1.16,1.22,287339,0
+ICCM.US,D,20250121,000000,1.27,1.27,1.2005,1.23,203949,0
+ICCM.US,D,20250122,000000,1.23,1.23,1.13,1.18,304788,0
+ICCM.US,D,20250123,000000,1.2,1.31,1.2,1.24,568139,0
+ICCM.US,D,20250124,000000,1.26,1.2799,1.22,1.24,180310,0
+ICCM.US,D,20250127,000000,1.2,1.24,1.19,1.22,205828,0
+ICCM.US,D,20250128,000000,1.22,1.26,1.2,1.23,159026,0
+ICCM.US,D,20250129,000000,1.22,1.25,1.2013,1.23,70535,0
+ICCM.US,D,20250130,000000,1.25,1.2792,1.22,1.25,376165,0
+ICCM.US,D,20250131,000000,1.2621,1.2765,1.21,1.25,220960,0
+ICCM.US,D,20250203,000000,1.25,1.32,1.24,1.26,179020,0
+ICCM.US,D,20250204,000000,1.26,1.29,1.22,1.28,407524,0
+ICCM.US,D,20250205,000000,1.3,1.3,1.265,1.29,196015,0
+ICCM.US,D,20250206,000000,1.29,1.32,1.27,1.29,224018,0
+ICCM.US,D,20250207,000000,1.31,1.31,1.28,1.28,163936,0
+ICCM.US,D,20250210,000000,1.31,1.33,1.29,1.3,297892,0
+ICCM.US,D,20250211,000000,1.32,1.384459,1.31,1.34,355341,0
+ICCM.US,D,20250212,000000,1.35,1.38,1.32,1.35,234598,0
+ICCM.US,D,20250213,000000,1.39,1.39,1.34,1.37,224270,0
+ICCM.US,D,20250214,000000,1.37,1.37,1.34,1.36,129225,0
+ICCM.US,D,20250218,000000,1.38,1.6299,1.365,1.53,2341863,0
+ICCM.US,D,20250219,000000,1.56,1.66,1.46,1.55,821220,0
+ICCM.US,D,20250220,000000,1.55,1.55,1.42,1.5,347158,0
+ICCM.US,D,20250221,000000,1.5,1.5,1.36,1.41,448737,0
+ICCM.US,D,20250224,000000,1.44,1.4799,1.32,1.41,371582,0
+ICCM.US,D,20250225,000000,1.37,1.44,1.3,1.35,281099,0
+ICCM.US,D,20250226,000000,1.35,1.39,1.3306,1.37,126695,0
+ICCM.US,D,20250227,000000,1.41,1.4399,1.39,1.41,272101,0
+ICCM.US,D,20250228,000000,1.42,1.42,1.36,1.36,206434,0
+ICCM.US,D,20250303,000000,1.43,1.4384,1.31,1.33,345076,0
+ICCM.US,D,20250304,000000,1.285,1.315,1.26,1.3,288819,0
+ICCM.US,D,20250305,000000,1.3,1.35,1.26,1.29,283996,0
+ICCM.US,D,20250306,000000,1.3,1.32,1.27,1.32,200878,0
+ICCM.US,D,20250307,000000,1.32,1.35,1.27,1.35,70645,0
+ICCM.US,D,20250310,000000,1.37,1.39,1.28,1.29,212414,0
+ICCM.US,D,20250311,000000,1.3,1.33,1.27,1.31,294215,0
+ICCM.US,D,20250312,000000,1.29,1.33,1.27,1.33,135597,0
+ICCM.US,D,20250313,000000,1.35,1.38,1.32,1.38,257806,0
+ICCM.US,D,20250314,000000,1.39,1.45,1.38,1.42,172125,0
+ICCM.US,D,20250317,000000,1.47,1.53,1.44,1.52,486585,0
+ICCM.US,D,20250318,000000,1.52,1.52,1.43,1.47,399956,0
+ICCM.US,D,20250319,000000,1.48,1.5,1.43,1.48,134081,0
+ICCM.US,D,20250320,000000,1.22,1.3,1.15,1.25,1600391,0
+ICCM.US,D,20250321,000000,1.27,1.27,1.23,1.25,208594,0
+ICCM.US,D,20250324,000000,1.25,1.34,1.2362,1.29,420076,0
+ICCM.US,D,20250325,000000,1.29,1.29,1.175,1.18,380281,0
+ICCM.US,D,20250326,000000,1.21,1.215,1.11,1.14,529909,0
+ICCM.US,D,20250327,000000,1.19,1.25,1.04,1.105,646212,0
+ICCM.US,D,20250328,000000,1.09,1.15,1.06,1.11,221593,0
+ICCM.US,D,20250331,000000,1.11,1.22,1.1,1.1757,213794,0
+ICCM.US,D,20250401,000000,1.2,1.26,1.18,1.24,180154,0
+ICCM.US,D,20250402,000000,1.23,1.26,1.2001,1.24,106672,0
+ICCM.US,D,20250403,000000,1.22,1.24,1.2,1.23,140489,0
+ICCM.US,D,20250404,000000,1.22,1.23,1.13,1.14,248781,0
+ICCM.US,D,20250407,000000,1.09,1.1799,1.061,1.11,264000,0
+ICCM.US,D,20250408,000000,1.15,1.17,1.07,1.07,163080,0
+ICCM.US,D,20250409,000000,1.05,1.17,1.05,1.14,319238,0
+ICCM.US,D,20250410,000000,1.15,1.21,1.12,1.15,169768,0
+ICCM.US,D,20250411,000000,1.14,1.17,1.1086,1.125,132084,0
+ICCM.US,D,20250414,000000,1.13,1.17,1.09,1.16,124263,0
+ICCM.US,D,20250415,000000,1.14,1.18,1.11,1.12,127286,0
+ICCM.US,D,20250416,000000,1.13,1.1694,1.1,1.14,101918,0
+ICCM.US,D,20250417,000000,1.14,1.1594,1.1,1.125,62707,0
+ICCM.US,D,20250421,000000,1.12,1.16,1.09,1.09,107900,0
+ICCM.US,D,20250422,000000,1.13,1.15,1.12,1.14,44091,0
+ICCM.US,D,20250423,000000,1.15,1.16,1.12,1.12,90784,0
+ICCM.US,D,20250424,000000,1.12,1.19,1.12,1.18,196009,0
+ICCM.US,D,20250425,000000,1.202,1.2252,1.17,1.2,170690,0
+ICCM.US,D,20250428,000000,1.19,1.24,1.18,1.22,66969,0
+ICCM.US,D,20250429,000000,1.25,1.33,1.2492,1.27,404181,0
+ICCM.US,D,20250430,000000,1.28,1.34,1.21,1.26,436944,0
+ICCM.US,D,20250501,000000,1.29,1.29,1.12,1.16,487724,0
+ICCM.US,D,20250502,000000,1.16,1.2,1.1401,1.17,140571,0
+ICCM.US,D,20250505,000000,1.19,1.1986,1,1.05,470714,0
+ICCM.US,D,20250506,000000,1.08,1.08,1.03,1.06,269356,0
+ICCM.US,D,20250507,000000,1.09,1.09,1.03,1.055,160515,0
+ICCM.US,D,20250508,000000,1.04,1.103,1.02,1.03,192579,0
+ICCM.US,D,20250509,000000,1.02,1.1,1.01,1.03,290040,0
+ICCM.US,D,20250512,000000,1.02,1.0303,0.9167,0.97,671076,0
+ICCM.US,D,20250513,000000,1,1.06,0.96,1.0366,423975,0
+ICCM.US,D,20250514,000000,1.03,1.035,1,1,245842,0
+ICCM.US,D,20250515,000000,1,1.05,0.98,1.03,330531,0
+ICCM.US,D,20250516,000000,1.05,1.05,1.01,1.04,168109,0
+ICCM.US,D,20250519,000000,1.03,1.0546,1,1.025,72610,0
+ICCM.US,D,20250520,000000,1.01,1.045,1,1.02,145393,0
+ICCM.US,D,20250521,000000,1.05,1.0599,1.01,1.03,57676,0
+ICCM.US,D,20250522,000000,1.03,1.0305,1,1.02,96124,0
+ICCM.US,D,20250523,000000,1.01,1.06,1,1.06,133883,0
+ICCM.US,D,20250527,000000,1.08,1.14,1.07,1.13,375986,0
+ICCM.US,D,20250528,000000,1.06,1.1199,0.8901,1.03,606215,0
+ICCM.US,D,20250529,000000,1.05,1.0699,1.03,1.03,136929,0
+ICCM.US,D,20250530,000000,1.03,1.07,0.99,1.05,171058,0
+ICCM.US,D,20250602,000000,1.05,1.0682,1.01,1.05,85130,0
+ICCM.US,D,20250603,000000,1.02,1.0499,1.02,1.02,76913,0
+ICCM.US,D,20250604,000000,1.03,1.0478,1.01,1.03,164027,0
+ICCM.US,D,20250605,000000,1.02,1.04,0.999,1.005,256115,0
+ICCM.US,D,20250606,000000,1,1.0388,0.98,1.015,260692,0
+ICCM.US,D,20250609,000000,1.03,1.07,1.0041,1.04,509651,0
+ICCM.US,D,20250610,000000,1.04,1.0499,1.02,1.035,216681,0
+ICCM.US,D,20250611,000000,1.04,1.05,1.015,1.03,89267,0
+ICCM.US,D,20250612,000000,1,1.03,0.98,0.99,258134,0
+ICCM.US,D,20250613,000000,0.98,0.9899,0.95,0.972,212464,0
+ICCM.US,D,20250616,000000,0.99,0.9998,0.9425,0.9426,279521,0
+ICCM.US,D,20250617,000000,0.96,0.9899,0.9426,0.9428,162347,0
+ICCM.US,D,20250618,000000,0.9459,0.98,0.9459,0.95,128630,0
+ICCM.US,D,20250620,000000,0.961,0.97,0.95,0.9512,200070,0
+ICCM.US,D,20250623,000000,0.98,0.9815,0.9069,0.9201,331424,0
+ICCM.US,D,20250624,000000,0.926,1.03,0.92,0.9899,632590,0
+ICCM.US,D,20250625,000000,0.88,1.02,0.81,1.02,1020695,0
+ICCM.US,D,20250626,000000,1.02,1.03,0.9654,1.015,303158,0
+ICCM.US,D,20250627,000000,1.02,1.02,0.99,1.01,232069,0
+ICCM.US,D,20250630,000000,1,1.02,0.965,0.9955,279196,0
+ICCM.US,D,20250701,000000,0.96,1.03,0.96,1.02,342287,0
+ICCM.US,D,20250702,000000,0.9869,1.03,0.97,1.01,126596,0
+ICCM.US,D,20250703,000000,1.01,1.089,0.98,1.055,581707,0
+ICCM.US,D,20250707,000000,1.03,1.06,0.99,1.05,281303,0
+ICCM.US,D,20250708,000000,1.04,1.17,1.01,1.1483,568584,0
+ICCM.US,D,20250709,000000,1.1,1.1278,1.06,1.06,456406,0
+ICCM.US,D,20250710,000000,1.05,1.06,1.01,1.01,462846,0
+ICCM.US,D,20250711,000000,1.02,1.05,1.01,1.04,363432,0
+ICCM.US,D,20250714,000000,1.05,1.05,1,1.03,454148,0
+ICCM.US,D,20250715,000000,1.02,1.04,1,1.01,404333,0
+ICCM.US,D,20250716,000000,1.01,1.03,1,1.03,280272,0
+ICCM.US,D,20250717,000000,1.01,1.0289,1.005,1.01,295477,0
+ICCM.US,D,20250718,000000,1.02,1.03,1,1.02,437869,0
+ICCM.US,D,20250721,000000,1.02,1.02,1.01,1.015,225490,0
+ICCM.US,D,20250722,000000,1.01,1.01,0.98,0.981,391178,0
+ICCM.US,D,20250723,000000,0.985,1.015,0.96,0.97,707875,0
+ICCM.US,D,20250724,000000,0.9687,0.994,0.9369,0.985,417848,0
+ICCM.US,D,20250725,000000,1.14,1.21,0.96,1.07,39215860,0
+ICCM.US,D,20250728,000000,1.06,1.0693,1,1.03,2033393,0
+ICCM.US,D,20250729,000000,1.03,1.04,0.9601,1.04,1319048,0
+ICCM.US,D,20250730,000000,1.05,1.069,1.02,1.04,741873,0
+ICCM.US,D,20250731,000000,1.04,1.045,1.01,1.02,1282264,0
+ICCM.US,D,20250801,000000,1.01,1.02,0.9796,1.01,659870,0
+ICCM.US,D,20250804,000000,0.9592,0.97,0.9101,0.92,2005790,0
+ICCM.US,D,20250805,000000,0.92,0.92,0.88,0.89,792403,0
+ICCM.US,D,20250806,000000,0.8789,0.92,0.87,0.899,311890,0
+ICCM.US,D,20250807,000000,0.8808,0.915,0.8751,0.8891,391901,0
+ICCM.US,D,20250808,000000,0.8867,0.9,0.824,0.825,852865,0
+ICCM.US,D,20250811,000000,0.84,0.8407,0.7716,0.7931,1407284,0
+ICCM.US,D,20250812,000000,0.8,0.86,0.79,0.82,685405,0
+ICCM.US,D,20250813,000000,0.83,0.84,0.7,0.84,1371142,0
+ICCM.US,D,20250814,000000,0.81,0.87,0.7803,0.8416,517679,0
+ICCM.US,D,20250815,000000,0.859,0.92,0.85,0.8983,824154,0
+ICCM.US,D,20250818,000000,0.9,0.9124,0.86,0.8923,420925,0
+ICCM.US,D,20250819,000000,0.9,0.9195,0.86,0.86,341920,0
+ICCM.US,D,20250820,000000,0.8434,0.869,0.83,0.85525,311328,0
+ICCM.US,D,20250821,000000,0.8693,0.885,0.85,0.8756,187186,0
+ICCM.US,D,20250822,000000,0.87,0.8903,0.8575,0.88275,364307,0
+ICCM.US,D,20250825,000000,0.9512,1.03,0.9415,1.01,2639892,0
+ICCM.US,D,20250826,000000,1.05,1.05,0.95,0.9761,1100485,0
+ICCM.US,D,20250827,000000,0.97,1.01,0.97,0.9851,2555498,0
+ICCM.US,D,20250828,000000,1.16,1.31,1.15,1.19,17362984,0
+ICCM.US,D,20250829,000000,1.18,1.18,1.07,1.12,3084444,0
+ICCM.US,D,20250902,000000,1.07,1.1087,1.01,1.08,1634815,0
+ICCM.US,D,20250903,000000,1.09,1.115,1.031,1.05,1517618,0
+ICCM.US,D,20250904,000000,1.04,1.07,1.02,1.06,1259029,0
+ICCM.US,D,20250905,000000,1.07,1.07,1.03,1.03,1226415,0
+ICCM.US,D,20250908,000000,1.03,1.05,1.02,1.05,698843,0
+ICCM.US,D,20250909,000000,1.04,1.05,1.02,1.03,606704,0
+ICCM.US,D,20250910,000000,1.02,1.03,0.983,1,1071830,0
+ICCM.US,D,20250911,000000,0.981,1.02,0.98,0.993,675107,0
+ICCM.US,D,20250912,000000,0.99,1.0099,0.981,0.9855,591742,0
+ICCM.US,D,20250915,000000,1.06,1.11,1.02,1.08,4588116,0
+ICCM.US,D,20250916,000000,1.08,1.08,1.02,1.02,1631456,0
+ICCM.US,D,20250917,000000,1.03,1.045,1.01,1.02,1032684,0
+ICCM.US,D,20250918,000000,1.03,1.055,1.02,1.04,1510651,0
+ICCM.US,D,20250919,000000,1.04,1.05,1.01,1.05,886584,0
+ICCM.US,D,20250922,000000,1.05,1.08,1.04,1.07,985489,0
+ICCM.US,D,20250923,000000,1.07,1.08,1.04,1.05,655898,0
+ICCM.US,D,20250924,000000,1.04,1.06,1.02,1.05,542135,0
+ICCM.US,D,20250925,000000,1.04,1.05,1.02,1.03,622707,0
+ICCM.US,D,20250926,000000,1.03,1.04,1.02,1.02,341869,0
+ICCM.US,D,20250929,000000,1.03,1.035,1.01,1.02,505459,0
+ICCM.US,D,20250930,000000,1.03,1.03,1.01,1.015,415799,0
+ICCM.US,D,20251001,000000,1.02,1.02,0.96391,0.9825,1099294,0
+ICCM.US,D,20251002,000000,1,1.0098,0.9832,0.99,462413,0
+ICCM.US,D,20251003,000000,0.9901,1.4,0.9261,0.964,17612770,0
+ICCM.US,D,20251006,000000,1.08,1.1,0.97,1,11368593,0
+ICCM.US,D,20251007,000000,0.9827,1.01,0.9705,0.9999,2987139,0
+ICCM.US,D,20251008,000000,1,1.01,0.98,0.9912,1747518,0
+ICCM.US,D,20251009,000000,0.998,1.01,0.9643,0.9643,1271085,0
+ICCM.US,D,20251010,000000,0.982,0.982,0.8711,0.8712,2272737,0
+ICCM.US,D,20251013,000000,0.8876,0.8976,0.8311,0.8438,1048388,0
+ICCM.US,D,20251014,000000,0.8319,0.87,0.79,0.8446,1742272,0
+ICCM.US,D,20251015,000000,0.8615,0.898999,0.8436,0.8603,572357,0
+ICCM.US,D,20251016,000000,0.86,0.87,0.821,0.8257,585282,0
+ICCM.US,D,20251017,000000,0.81,0.8257,0.8,0.8153,551418,0
+ICCM.US,D,20251020,000000,0.81,0.8597,0.8099,0.8564,511698,0
+ICCM.US,D,20251021,000000,0.85,0.8548,0.8301,0.8333,414308,0
+ICCM.US,D,20251022,000000,0.8325,0.8401,0.785,0.7938,621455,0
+ICCM.US,D,20251023,000000,0.8,0.83,0.7984,0.8055,318410,0
+ICCM.US,D,20251024,000000,0.805,0.8193,0.7901,0.8046,398446,0
+ICCM.US,D,20251027,000000,0.81,0.8121,0.7802,0.794,571588,0
+ICCM.US,D,20251028,000000,0.78,0.78999,0.75,0.7648,675266,0
+ICCM.US,D,20251029,000000,0.7705,0.775,0.725,0.7468,502159,0
+ICCM.US,D,20251030,000000,0.722,0.7398,0.7,0.71,575215,0
+ICCM.US,D,20251031,000000,0.71,0.7189,0.7,0.7125,331395,0
+ICCM.US,D,20251103,000000,0.74,0.7558,0.7214,0.7276,935609,0
+ICCM.US,D,20251104,000000,0.7276,0.7833,0.7137,0.7241,355651,0
+ICCM.US,D,20251105,000000,0.72,0.7305,0.7015,0.71,303119,0
+ICCM.US,D,20251106,000000,0.72,0.72,0.6802,0.6927,414700,0
+ICCM.US,D,20251107,000000,0.7014,0.7014,0.66,0.6891,434451,0
+ICCM.US,D,20251110,000000,0.7,0.735,0.7,0.7209,493354,0
+ICCM.US,D,20251111,000000,0.69,0.7081,0.6612,0.6907,519326,0
+ICCM.US,D,20251112,000000,0.699,0.7189,0.6824,0.7078,292730,0
+ICCM.US,D,20251113,000000,0.71,0.715,0.69111,0.71,375128,0
+ICCM.US,D,20251114,000000,0.6951,0.7198,0.6902,0.7128,264062,0
+ICCM.US,D,20251117,000000,0.731,0.74999,0.6926,0.7086,450065,0
+ICCM.US,D,20251118,000000,0.7128,0.745224,0.7001,0.7228,508069,0
+ICCM.US,D,20251119,000000,0.75,0.75,0.6906,0.6996,497614,0
+ICCM.US,D,20251120,000000,0.6916,0.7199,0.6302,0.649,765682,0
+ICCM.US,D,20251121,000000,0.6389,0.6856,0.59,0.66,492435,0
+ICCM.US,D,20251124,000000,0.6656,0.725,0.66,0.7136,402518,0
+ICCM.US,D,20251125,000000,0.7047,0.725,0.691,0.6995,274997,0
+ICCM.US,D,20251126,000000,0.6826,0.719899,0.6826,0.70075,156461,0
+ICCM.US,D,20251128,000000,0.7047,0.7299,0.7047,0.7218,214377,0
+ICCM.US,D,20251201,000000,0.7,0.7199,0.7,0.7151,153425,0
+ICCM.US,D,20251202,000000,0.72,0.72,0.7007,0.7033,165890,0
+ICCM.US,D,20251203,000000,0.7023,0.7146,0.695,0.7029,126425,0
+ICCM.US,D,20251204,000000,0.6728,0.709999,0.67,0.6789,536360,0
+ICCM.US,D,20251205,000000,0.6952,0.7342,0.6801,0.6864,954550,0
+ICCM.US,D,20251208,000000,0.685,0.6896,0.6719,0.6844,232463,0
+ICCM.US,D,20251209,000000,0.672,0.7093,0.672,0.6949,331384,0
+ICCM.US,D,20251210,000000,0.6959,0.7165,0.681001,0.7165,389620,0
+ICCM.US,D,20251211,000000,0.71,0.71,0.6819,0.6912,303870,0
+ICCM.US,D,20251212,000000,0.68,0.7,0.6606,0.6642,317274,0
+ICCM.US,D,20251215,000000,0.6602,0.67,0.64,0.64,394200,0
+ICCM.US,D,20251216,000000,0.648,0.6493,0.6102,0.6257,386764,0
+ICCM.US,D,20251217,000000,0.65,0.72,0.65,0.68,927162,0
+ICCM.US,D,20251218,000000,0.68,0.6975,0.66,0.6648,286914,0
+ICCM.US,D,20251219,000000,0.653,0.6821,0.653,0.6749,274643,0
+ICCM.US,D,20251222,000000,0.68,0.68,0.65,0.6553,458371,0
+ICCM.US,D,20251223,000000,0.6554,0.6705,0.6551,0.66,149281,0
+ICCM.US,D,20251224,000000,0.66,0.6793,0.66,0.6667,253350,0
+ICCM.US,D,20251226,000000,0.66,0.6725,0.656,0.6646,265189,0
+ICCM.US,D,20251229,000000,0.65,0.666,0.63,0.6491,493728,0
+ICCM.US,D,20251230,000000,0.63,0.645,0.6099,0.61,814982,0
+ICCM.US,D,20251231,000000,0.62,0.62,0.58,0.6101,719544,0
+ICCM.US,D,20260102,000000,0.61,0.6581,0.6015,0.63,298070,0
+ICCM.US,D,20260105,000000,0.6512,0.67,0.62,0.65,215584,0
+ICCM.US,D,20260106,000000,0.6573,0.68345,0.6514,0.6665,202376,0
+ICCM.US,D,20260107,000000,0.687,0.7,0.6652,0.6855,227451,0
+ICCM.US,D,20260108,000000,0.69,0.71,0.67,0.702,268762,0
+ICCM.US,D,20260109,000000,0.707,0.7197,0.7011,0.7103,256472,0
+ICCM.US,D,20260112,000000,0.73,0.74,0.665,0.6715,844327,0
+ICCM.US,D,20260113,000000,0.672,0.6967,0.651,0.6578,180437,0
+ICCM.US,D,20260114,000000,0.66,0.6899,0.6349,0.6787,235613,0
+ICCM.US,D,20260115,000000,0.6899,0.69,0.6701,0.6837,140161,0
+ICCM.US,D,20260116,000000,0.6837,0.7099,0.6606,0.68,219469,0
+ICCM.US,D,20260120,000000,0.68,0.6933,0.6406,0.6406,291366,0
+ICCM.US,D,20260121,000000,0.662,0.662,0.6274,0.6425,170208,0
+ICCM.US,D,20260122,000000,0.65,0.6699,0.64,0.6611,304520,0
+ICCM.US,D,20260123,000000,0.6611,0.68,0.6416,0.644,136117,0
+ICCM.US,D,20260126,000000,0.65,0.6646,0.6435,0.6505,142753,0
+ICCM.US,D,20260127,000000,0.6498,0.6563,0.63,0.63,200570,0
+ICCM.US,D,20260128,000000,0.6268,0.649,0.613101,0.63,149960,0
+ICCM.US,D,20260129,000000,0.63,0.6323,0.6,0.616,467080,0
+ICCM.US,D,20260130,000000,0.601,0.6399,0.601,0.6111,101359,0
+ICCM.US,D,20260202,000000,0.6,0.6198,0.6,0.6164,293216,0
+ICCM.US,D,20260203,000000,0.6179,0.63,0.6015,0.61,173484,0
+ICCM.US,D,20260204,000000,0.602,0.623,0.5835,0.593,275813,0
+ICCM.US,D,20260205,000000,0.5933,0.5933,0.5401,0.5512,332345,0
+ICCM.US,D,20260206,000000,0.564,0.6,0.564,0.59,133163,0
+ICCM.US,D,20260209,000000,0.59,0.61,0.59,0.5911,297908,0
+ICCM.US,D,20260210,000000,0.59,0.62,0.5897,0.602,93883,0
+ICCM.US,D,20260211,000000,0.6104,0.6246,0.59,0.5911,65838,0
+ICCM.US,D,20260212,000000,0.6095,0.6095,0.57,0.573,181454,0
+ICCM.US,D,20260213,000000,0.573,0.59,0.56,0.57,102915,0
+ICCM.US,D,20260217,000000,0.6,0.6,0.56,0.5678,145171,0
+ICCM.US,D,20260218,000000,0.575,0.599999,0.57,0.5847,109637,0
diff --git a/daily/us/nasdaq stocks/1/icu.us.txt b/daily/us/nasdaq stocks/1/icu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d007a3b7aed03d5b63d277b241566617dd572fbe
--- /dev/null
+++ b/daily/us/nasdaq stocks/1/icu.us.txt	
@@ -0,0 +1,1149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ICU.US,D,20210319,000000,2487.5,2493.35,2450,2452.5,189.22,0
+ICU.US,D,20210322,000000,2455,2455,2445,2450,1039.58,0
+ICU.US,D,20210323,000000,2450,2452.5,2437.5,2447.5,1137.95,0
+ICU.US,D,20210324,000000,2447.5,2452.5,2442.5,2442.5,672.212,0
+ICU.US,D,20210325,000000,2430,2450,2417.5,2450,177.996,0
+ICU.US,D,20210326,000000,2445,2450,2439.72,2450,408.84,0
+ICU.US,D,20210329,000000,2450,2455,2450,2452.5,2689.54,0
+ICU.US,D,20210330,000000,2452.5,2455,2442.5,2455,263.384,0
+ICU.US,D,20210331,000000,2455,2455,2445,2452.52,300.892,0
+ICU.US,D,20210401,000000,2452.68,2455.27,2452.5,2452.77,166.984,0
+ICU.US,D,20210405,000000,2452.5,2472.5,2452.5,2467.5,191.268,0
+ICU.US,D,20210406,000000,2450,2467.5,2450,2462.5,110.396,0
+ICU.US,D,20210407,000000,2462.5,2467.5,2462.5,2465,446.492,0
+ICU.US,D,20210408,000000,2465,2472.5,2465,2470,647.392,0
+ICU.US,D,20210409,000000,2465,2477.5,2465,2467.5,531.247,0
+ICU.US,D,20210412,000000,2468.75,2470,2468.75,2470,2.62,0
+ICU.US,D,20210413,000000,2471.38,2477.5,2467.5,2477.5,55.788,0
+ICU.US,D,20210414,000000,2477.5,2480,2477.5,2477.5,299.388,0
+ICU.US,D,20210415,000000,2481.25,2481.25,2477.5,2477.5,25.54,0
+ICU.US,D,20210416,000000,2477.5,2482.5,2477.5,2482.5,212.468,0
+ICU.US,D,20210419,000000,2482.5,2485,2482.5,2482.5,41.868,0
+ICU.US,D,20210420,000000,2485,2487.5,2475,2475,1089.89,0
+ICU.US,D,20210421,000000,2475,2475,2472.5,2472.5,63.632,0
+ICU.US,D,20210422,000000,2477.5,2483.75,2472.5,2477.5,10.744,0
+ICU.US,D,20210423,000000,2485,2485,2477.5,2477.5,22.856,0
+ICU.US,D,20210426,000000,2485,2485,2475,2477.5,18.384,0
+ICU.US,D,20210427,000000,2477.5,2482.5,2475,2480,20.836,0
+ICU.US,D,20210428,000000,2478.9,2485,2472.5,2482.5,50.072,0
+ICU.US,D,20210429,000000,2482.5,2485,2477.5,2485,21.152,0
+ICU.US,D,20210430,000000,2485,2485,2480,2485,69.64,0
+ICU.US,D,20210503,000000,2485,2485.3,2477.5,2477.5,194.184,0
+ICU.US,D,20210504,000000,2477.5,2487.5,2477.5,2487.5,3.52,0
+ICU.US,D,20210505,000000,2485,2487.5,2485,2485,159.812,0
+ICU.US,D,20210506,000000,2485,2485,2480,2482.5,213.636,0
+ICU.US,D,20210507,000000,2490,2490,2477.5,2485.02,17.224,0
+ICU.US,D,20210510,000000,2483.1,2490,2477.5,2477.5,6.316,0
+ICU.US,D,20210511,000000,2475,2482.5,2475,2475,8.848,0
+ICU.US,D,20210513,000000,2472.5,2473.72,2460,2468.97,57.9559,0
+ICU.US,D,20210514,000000,2465,2465.25,2465,2465,11.892,0
+ICU.US,D,20210517,000000,2460,2472.5,2455,2470,43.448,0
+ICU.US,D,20210518,000000,2460,2469.05,2460,2465.3,6.66,0
+ICU.US,D,20210519,000000,2456.95,2467.5,2456.95,2467.5,28.348,0
+ICU.US,D,20210520,000000,2460,2462.5,2452.5,2455,94.564,0
+ICU.US,D,20210521,000000,2455,2463.5,2442.5,2445,1091.74,0
+ICU.US,D,20210524,000000,2445,2460,2445,2447.53,30.724,0
+ICU.US,D,20210525,000000,2453.75,2465,2450,2460,71.436,0
+ICU.US,D,20210526,000000,2460,2470,2460,2470,69.22,0
+ICU.US,D,20210527,000000,2470,2470,2467.5,2467.5,15.032,0
+ICU.US,D,20210528,000000,2470,2470,2470,2470,4.044,0
+ICU.US,D,20210601,000000,2470,2472.5,2470,2470,20.584,0
+ICU.US,D,20210602,000000,2470,2472.5,2470,2470,12.1,0
+ICU.US,D,20210603,000000,2470,2475,2470,2472.5,15.284,0
+ICU.US,D,20210604,000000,2475,2475.38,2475,2475,18.38,0
+ICU.US,D,20210607,000000,2475,2475.82,2473.15,2475,9.284,0
+ICU.US,D,20210608,000000,2475,2477.5,2475,2477.5,59.808,0
+ICU.US,D,20210609,000000,2477.5,2479.98,2477.5,2477.5,97.324,0
+ICU.US,D,20210610,000000,2477.5,2485,2477.5,2485,54.036,0
+ICU.US,D,20210611,000000,2487.5,2490,2485,2485,93.344,0
+ICU.US,D,20210614,000000,2489.57,2489.97,2485,2485,66.8,0
+ICU.US,D,20210615,000000,2467.5,2485,2462.12,2482.5,75.204,0
+ICU.US,D,20210616,000000,2477.5,2482.5,2472.5,2472.5,6.216,0
+ICU.US,D,20210618,000000,2475,2477.5,2472.5,2472.5,7.008,0
+ICU.US,D,20210621,000000,2477.5,2478.23,2457.5,2475,112.24,0
+ICU.US,D,20210622,000000,2475.02,2480,2460,2480,34.268,0
+ICU.US,D,20210624,000000,2473.2,2473.2,2460,2472.5,16.44,0
+ICU.US,D,20210628,000000,2473.8,2473.8,2465,2472.5,5.712,0
+ICU.US,D,20210629,000000,2472.5,2472.5,2470,2472.5,13.204,0
+ICU.US,D,20210630,000000,2475,2477.5,2475,2477.5,0.892,0
+ICU.US,D,20210701,000000,2460,2460,2460,2460,6.48,0
+ICU.US,D,20210702,000000,2472.5,2475,2460,2475,14.668,0
+ICU.US,D,20210706,000000,2475,2475,2463.75,2463.75,9.772,0
+ICU.US,D,20210707,000000,2470,2475,2462.5,2462.5,41.1,0
+ICU.US,D,20210708,000000,2470,2475,2470,2475,108.952,0
+ICU.US,D,20210709,000000,2475,2475,2467.5,2475,218.823,0
+ICU.US,D,20210714,000000,2475,2475,2467.5,2470,195.54,0
+ICU.US,D,20210715,000000,2470,2470,2470,2470,14.3639,0
+ICU.US,D,20210716,000000,2470,2470,2470,2470,0.82,0
+ICU.US,D,20210719,000000,2470.02,2472,2467.5,2467.5,3.16,0
+ICU.US,D,20210720,000000,2467.5,2470,2467.5,2467.5,203.924,0
+ICU.US,D,20210721,000000,2462.5,2462.5,2462.5,2462.5,2.904,0
+ICU.US,D,20210723,000000,2452.5,2461.25,2452.5,2461.25,1.972,0
+ICU.US,D,20210726,000000,2460,2462.5,2460,2462.5,29.704,0
+ICU.US,D,20210727,000000,2467.5,2470,2455,2455,5.156,0
+ICU.US,D,20210728,000000,2459.02,2459.02,2459.02,2459.02,2.256,0
+ICU.US,D,20210730,000000,2459.8,2459.8,2455,2457.5,7.944,0
+ICU.US,D,20210802,000000,2457.5,2460,2457.5,2457.5,7.328,0
+ICU.US,D,20210803,000000,2462.5,2470,2462.5,2470,36.8279,0
+ICU.US,D,20210804,000000,2467.5,2471.25,2467.5,2471.25,11.824,0
+ICU.US,D,20210805,000000,2474.08,2474.08,2474.08,2474.08,1.62399,0
+ICU.US,D,20210806,000000,2467.5,2470,2467.5,2470,15.78,0
+ICU.US,D,20210809,000000,2467.5,2470,2467.5,2470,5.928,0
+ICU.US,D,20210810,000000,2470,2470,2470,2470,1.172,0
+ICU.US,D,20210811,000000,2467.5,2470,2467.5,2467.5,24.92,0
+ICU.US,D,20210812,000000,2465,2470,2465,2467.5,1246.71,0
+ICU.US,D,20210813,000000,2467.5,2467.5,2467.5,2467.5,1.456,0
+ICU.US,D,20210816,000000,2465.02,2465.02,2465.02,2465.02,0.892,0
+ICU.US,D,20210817,000000,2462.5,2462.5,2462.5,2462.5,1.304,0
+ICU.US,D,20210818,000000,2480,2480,2480,2480,1.212,0
+ICU.US,D,20210819,000000,2465.02,2475,2465.02,2471.5,13.628,0
+ICU.US,D,20210820,000000,2471.25,2471.25,2465,2470,11.644,0
+ICU.US,D,20210826,000000,2470,2477.5,2470,2475,55.076,0
+ICU.US,D,20210827,000000,2475,2480,2475,2475,38.548,0
+ICU.US,D,20210830,000000,2472.5,2475,2470,2475,48.796,0
+ICU.US,D,20210831,000000,2475,2482.5,2470,2480,181.304,0
+ICU.US,D,20210902,000000,2480,2482.5,2480,2482.5,27.672,0
+ICU.US,D,20210903,000000,2480,2482.5,2480,2482.5,8.648,0
+ICU.US,D,20210907,000000,2472.5,2485,2470,2485,45,0
+ICU.US,D,20210909,000000,2485,2485,2475,2485,16.124,0
+ICU.US,D,20210910,000000,2485,2485,2475,2485,61.096,0
+ICU.US,D,20210913,000000,2485,2485,2485,2485,1.764,0
+ICU.US,D,20210914,000000,2486.25,2487.5,2485,2487.5,9.572,0
+ICU.US,D,20210915,000000,2487.5,2497.5,2480,2497.5,182.896,0
+ICU.US,D,20210916,000000,2492.5,2495,2480,2492.5,22.224,0
+ICU.US,D,20210917,000000,2492.75,2495,2492.5,2492.5,6.49599,0
+ICU.US,D,20210920,000000,2492.5,2495,2492.5,2495,22.268,0
+ICU.US,D,20210921,000000,2495,2500,2495,2500,77.784,0
+ICU.US,D,20210922,000000,2484,2499.98,2484,2499.98,1.984,0
+ICU.US,D,20210923,000000,2491.62,2497.5,2491.62,2497.5,2.492,0
+ICU.US,D,20210924,000000,2497.5,2502.5,2497.5,2501.25,121.7,0
+ICU.US,D,20210927,000000,2502.5,2502.5,2502.5,2502.5,2.336,0
+ICU.US,D,20210928,000000,2502.5,2502.67,2502.5,2502.5,210.448,0
+ICU.US,D,20210929,000000,2502.5,2505,2502.5,2505,230.92,0
+ICU.US,D,20210930,000000,2505,2510,2500,2510,244.088,0
+ICU.US,D,20211001,000000,2510,2510,2510,2510,4.476,0
+ICU.US,D,20211005,000000,2505,2505,2502.5,2502.5,98.84,0
+ICU.US,D,20211006,000000,2502.5,2502.5,2502.5,2502.5,4,0
+ICU.US,D,20211007,000000,2505,2505,2505,2505,10.144,0
+ICU.US,D,20211008,000000,2495,2505,2495,2505,1157.87,0
+ICU.US,D,20211011,000000,2505,2505,2505,2505,5.996,0
+ICU.US,D,20211012,000000,2495,2495,2480,2492.5,144.572,0
+ICU.US,D,20211013,000000,2492.5,2502.5,2490,2502.5,219.6,0
+ICU.US,D,20211014,000000,2487.5,2495,2487.5,2495,2.3,0
+ICU.US,D,20211018,000000,2495,2497.5,2495,2495,30,0
+ICU.US,D,20211020,000000,2485.68,2485.68,2485.68,2485.68,11.2,0
+ICU.US,D,20211021,000000,2493.75,2493.95,2493.75,2493.95,3.7,0
+ICU.US,D,20211022,000000,2497.5,2533.5,2487.18,2500,989.48,0
+ICU.US,D,20211025,000000,2495,2516.95,2493.95,2515,132.58,0
+ICU.US,D,20211026,000000,2527.5,2527.5,2492.52,2500,38.444,0
+ICU.US,D,20211027,000000,2507.5,2507.5,2497.5,2497.75,11.056,0
+ICU.US,D,20211028,000000,2505,2505,2495.02,2497.5,21.304,0
+ICU.US,D,20211029,000000,2496.25,2499,2496.25,2496.25,8.108,0
+ICU.US,D,20211101,000000,2502.5,2502.5,2495,2495,20.344,0
+ICU.US,D,20211102,000000,2502.5,2517.48,2502.5,2510,29.664,0
+ICU.US,D,20211103,000000,2492.5,2500,2490,2497.5,28.528,0
+ICU.US,D,20211104,000000,2491.25,2502.5,2491.25,2502.5,44.16,0
+ICU.US,D,20211105,000000,2500,2506.25,2500,2502.5,34.5,0
+ICU.US,D,20211108,000000,2505,2506.25,2505,2506.25,20.432,0
+ICU.US,D,20211109,000000,2492.52,2502.5,2492.52,2502.5,163.3,0
+ICU.US,D,20211110,000000,2500,2500,2500,2500,1.2,0
+ICU.US,D,20211111,000000,2500,2500,2500,2500,8.064,0
+ICU.US,D,20211112,000000,2503.75,2503.75,2500,2500,29.06,0
+ICU.US,D,20211115,000000,2497.5,2497.5,2497.5,2497.5,0.88,0
+ICU.US,D,20211116,000000,2497.52,2500,2497.52,2500,4.428,0
+ICU.US,D,20211117,000000,2502.5,2502.5,2497.5,2500,8.672,0
+ICU.US,D,20211118,000000,2500.02,2500.02,2500.02,2500.02,0.688,0
+ICU.US,D,20211119,000000,2500,2502.5,2500,2500.05,32.416,0
+ICU.US,D,20211122,000000,2497.5,2502.5,2497.5,2502.5,259.872,0
+ICU.US,D,20211123,000000,2507.5,2507.5,2507.5,2507.5,8.872,0
+ICU.US,D,20211124,000000,2507.5,2507.5,2507.5,2507.5,1.692,0
+ICU.US,D,20211126,000000,2507.5,2507.5,2497.5,2507.5,3.4,0
+ICU.US,D,20211129,000000,2505,2505,2505,2505,2.5,0
+ICU.US,D,20211130,000000,2505,2517.5,2504.75,2517.5,43.508,0
+ICU.US,D,20211201,000000,2509.97,2510,2509.97,2510,2.772,0
+ICU.US,D,20211202,000000,2507.5,2507.5,2497.5,2497.5,220.692,0
+ICU.US,D,20211206,000000,2500,2500,2500,2500,18.052,0
+ICU.US,D,20211207,000000,2505,2505,2500,2505,81.324,0
+ICU.US,D,20211208,000000,2500.02,2500.02,2500,2500,15.98,0
+ICU.US,D,20211209,000000,2500,2500,2497.5,2497.5,19.948,0
+ICU.US,D,20211210,000000,2497.5,2498.75,2497.5,2497.5,8.8,0
+ICU.US,D,20211214,000000,2499.75,2500,2497.5,2500,4.404,0
+ICU.US,D,20211220,000000,2497.5,2497.5,2497.5,2497.5,446.948,0
+ICU.US,D,20211221,000000,2512.5,2512.5,2512.5,2512.5,0.832,0
+ICU.US,D,20211223,000000,2497.5,2500,2497.5,2497.5,18.696,0
+ICU.US,D,20211229,000000,2500,2503.75,2500,2500,100.036,0
+ICU.US,D,20211230,000000,2512.5,2512.5,2500.02,2500.02,2.016,0
+ICU.US,D,20211231,000000,2505.2,2510,2503.75,2509.97,434.108,0
+ICU.US,D,20220103,000000,2508.7,2508.7,2505,2505,22.48,0
+ICU.US,D,20220104,000000,2510,2510,2502.5,2502.5,20.64,0
+ICU.US,D,20220105,000000,2502.5,2502.5,2502.5,2502.5,1.236,0
+ICU.US,D,20220110,000000,2505,2505,2502.5,2502.5,40.284,0
+ICU.US,D,20220111,000000,2500,2500,2497.5,2500,219.628,0
+ICU.US,D,20220112,000000,2512.4,2512.4,2512.4,2512.4,0.888,0
+ICU.US,D,20220113,000000,2502.5,2502.5,2502.5,2502.5,0.516,0
+ICU.US,D,20220121,000000,2502.5,2510,2502.5,2507.5,20.752,0
+ICU.US,D,20220124,000000,2507.5,2511.25,2507.5,2507.5,15.068,0
+ICU.US,D,20220125,000000,2505,2510,2505,2510,11.712,0
+ICU.US,D,20220127,000000,2505,2505,2505,2505,27.444,0
+ICU.US,D,20220128,000000,2507.5,2507.5,2507.5,2507.5,0.4,0
+ICU.US,D,20220131,000000,2505,2507.5,2502.5,2502.5,33.384,0
+ICU.US,D,20220201,000000,2502.5,2515,2502.5,2510,404.272,0
+ICU.US,D,20220203,000000,2510,2515,2510,2515,103.6,0
+ICU.US,D,20220209,000000,2515,2515,2512.5,2515,290.92,0
+ICU.US,D,20220211,000000,2515,2515,2515,2515,123.216,0
+ICU.US,D,20220214,000000,2515,2515,2515,2515,10.06,0
+ICU.US,D,20220215,000000,2517.5,2517.5,2517.5,2517.5,4.408,0
+ICU.US,D,20220216,000000,2515.12,2519.98,2515,2519.98,5.012,0
+ICU.US,D,20220222,000000,2515,2517.5,2515,2517.5,4.408,0
+ICU.US,D,20220223,000000,2517.5,2518.75,2517.5,2518.4,8.148,0
+ICU.US,D,20220224,000000,2515,2515,2515,2515,650.4,0
+ICU.US,D,20220225,000000,2517.5,2522.5,2517.5,2520,24.828,0
+ICU.US,D,20220301,000000,2517.5,2517.5,2517.5,2517.5,18.8,0
+ICU.US,D,20220302,000000,2520,2522.5,2520,2522.5,30.756,0
+ICU.US,D,20220303,000000,2521.25,2521.25,2517.5,2517.5,49.892,0
+ICU.US,D,20220304,000000,2519.7,2525,2519.7,2525,34.744,0
+ICU.US,D,20220307,000000,2517.5,2520,2517.5,2517.5,22.444,0
+ICU.US,D,20220308,000000,2521.25,2522.5,2520,2522.5,21.38,0
+ICU.US,D,20220310,000000,2517.5,2525,2517.5,2525,35.164,0
+ICU.US,D,20220311,000000,2522.5,2525,2522.5,2525,76.368,0
+ICU.US,D,20220314,000000,2527.5,2527.5,2523.75,2525,38.92,0
+ICU.US,D,20220315,000000,2525,2525,2525,2525,29.448,0
+ICU.US,D,20220316,000000,2525,2525,2525,2525,2.408,0
+ICU.US,D,20220317,000000,2522.5,2525,2522.5,2525,49.616,0
+ICU.US,D,20220318,000000,2522.5,2527.5,2522.5,2527.5,27.456,0
+ICU.US,D,20220328,000000,2527.47,2527.5,2527.38,2527.5,17.288,0
+ICU.US,D,20220329,000000,2527.5,2527.5,2526.2,2527.5,6.436,0
+ICU.US,D,20220330,000000,2527.5,2527.5,2527.5,2527.5,1.10399,0
+ICU.US,D,20220331,000000,2525,2530,2525,2530,33.788,0
+ICU.US,D,20220401,000000,2530,2530,2530,2530,10.156,0
+ICU.US,D,20220404,000000,2529.97,2530,2528.75,2530,2.968,0
+ICU.US,D,20220405,000000,2529.97,2530,2529.8,2529.92,1.604,0
+ICU.US,D,20220406,000000,2525,2532.5,2525,2532.5,3.208,0
+ICU.US,D,20220407,000000,2530.03,2537.5,2530.03,2532.5,60.4,0
+ICU.US,D,20220408,000000,2535,2535,2535,2535,1.612,0
+ICU.US,D,20220411,000000,2530,2532.5,2530,2530,5.5,0
+ICU.US,D,20220412,000000,2530,2532.5,2530,2530,4.684,0
+ICU.US,D,20220413,000000,2535,2535,2535,2535,2.588,0
+ICU.US,D,20220414,000000,2535,2535,2535,2535,0.4,0
+ICU.US,D,20220418,000000,2535,2535,2535,2535,0.408,0
+ICU.US,D,20220419,000000,2532.5,2532.5,2532.5,2532.5,84.64,0
+ICU.US,D,20220421,000000,2532.5,2532.5,2532.5,2532.5,0.408,0
+ICU.US,D,20220422,000000,2762.5,3040,2535,2537.5,637.956,0
+ICU.US,D,20220425,000000,2537.5,2540,2535,2537.5,106.884,0
+ICU.US,D,20220426,000000,2537.5,2540,2535.02,2536.25,44.796,0
+ICU.US,D,20220427,000000,2537.5,2537.5,2537.5,2537.5,6.64,0
+ICU.US,D,20220428,000000,2537.5,2537.5,2535,2537.5,371.88,0
+ICU.US,D,20220429,000000,2539.92,2540,2537.5,2538.75,23.368,0
+ICU.US,D,20220502,000000,2538.75,2538.75,2537.5,2537.5,5.144,0
+ICU.US,D,20220503,000000,2540,2540,2537.5,2540,11.164,0
+ICU.US,D,20220504,000000,2537.5,2538.75,2537.5,2538.75,31.84,0
+ICU.US,D,20220506,000000,2537.5,2537.5,2537.5,2537.5,4.724,0
+ICU.US,D,20220509,000000,2532.5,2532.5,2532.5,2532.5,2.46,0
+ICU.US,D,20220510,000000,2532.5,2532.5,2532.5,2532.5,230.208,0
+ICU.US,D,20220511,000000,2532.5,2539.98,2532.5,2532.5,3.892,0
+ICU.US,D,20220512,000000,2530,2531.25,2530,2530,102.4,0
+ICU.US,D,20220516,000000,2530,2530,2530,2530,1.632,0
+ICU.US,D,20220517,000000,2530,2530,2530,2530,3.072,0
+ICU.US,D,20220518,000000,2535,2535,2535,2535,0.436,0
+ICU.US,D,20220519,000000,2530,2530,2530,2530,1.38,0
+ICU.US,D,20220520,000000,2530,2530,2530,2530,0.692,0
+ICU.US,D,20220524,000000,2532.5,2532.5,2532.5,2532.5,40.204,0
+ICU.US,D,20220525,000000,2532.5,2532.5,2532.5,2532.5,4.528,0
+ICU.US,D,20220526,000000,2535,2535,2535,2535,46.6,0
+ICU.US,D,20220603,000000,2537.5,2537.5,2537.5,2537.5,0.428,0
+ICU.US,D,20220609,000000,2540,2540,2540,2540,2.312,0
+ICU.US,D,20220613,000000,2542.5,2542.5,2537.5,2537.5,7.024,0
+ICU.US,D,20220614,000000,2537.5,2537.5,2537.5,2537.5,0.4,0
+ICU.US,D,20220615,000000,2537.5,2537.5,2537.5,2537.5,1.616,0
+ICU.US,D,20220616,000000,2537.5,2537.5,2537.5,2537.5,20.012,0
+ICU.US,D,20220621,000000,2540,2540,2540,2540,5.896,0
+ICU.US,D,20220622,000000,2540,2540,2540,2540,6.1,0
+ICU.US,D,20220623,000000,2540.02,2540.02,2540,2540,1.108,0
+ICU.US,D,20220624,000000,2540,2540,2540,2540,11.8,0
+ICU.US,D,20220630,000000,2542.5,2542.5,2540,2540,89.908,0
+ICU.US,D,20220701,000000,2542.5,2542.52,2542.5,2542.52,17.004,0
+ICU.US,D,20220705,000000,2542.5,2542.5,2542.5,2542.5,0.86,0
+ICU.US,D,20220706,000000,2542.5,2542.5,2542.5,2542.5,0.4,0
+ICU.US,D,20220708,000000,2542.5,2547.45,2542.5,2544.62,7.236,0
+ICU.US,D,20220713,000000,2547.5,2547.5,2547.5,2547.5,26.8,0
+ICU.US,D,20220715,000000,2550,2550,2550,2550,0.4,0
+ICU.US,D,20220718,000000,2549.82,2550,2547.5,2547.5,64.444,0
+ICU.US,D,20220719,000000,2549.82,2550,2547.5,2550,44.808,0
+ICU.US,D,20220721,000000,2552.5,2552.5,2550,2552.5,42.048,0
+ICU.US,D,20220722,000000,2552.5,2552.5,2552.5,2552.5,21.004,0
+ICU.US,D,20220726,000000,2552.5,2552.5,2552.5,2552.5,30.828,0
+ICU.US,D,20220727,000000,2553.75,2553.75,2552.5,2552.5,824.252,0
+ICU.US,D,20220728,000000,2555,2555,2555,2555,76.132,0
+ICU.US,D,20220729,000000,2555,2555,2555,2555,2.092,0
+ICU.US,D,20220801,000000,2555,2555,2555,2555,2.44,0
+ICU.US,D,20220803,000000,2555,2555,2555,2555,66.228,0
+ICU.US,D,20220805,000000,2562.48,2562.48,2562.48,2562.48,8.02,0
+ICU.US,D,20220808,000000,2557.5,2560,2557.5,2560,4.412,0
+ICU.US,D,20220809,000000,2560,2560.02,2560,2560.02,0.816,0
+ICU.US,D,20220810,000000,2562.48,2562.48,2557.5,2560,47.612,0
+ICU.US,D,20220811,000000,2562.5,2562.5,2562.15,2562.15,1.62,0
+ICU.US,D,20220812,000000,2562.5,2562.5,2557.5,2557.5,1.472,0
+ICU.US,D,20220815,000000,2562.5,2562.5,2562.5,2562.5,3.208,0
+ICU.US,D,20220818,000000,2560.02,2560.02,2560,2560.02,3.596,0
+ICU.US,D,20220819,000000,2557.5,2557.5,2557.5,2557.5,3.328,0
+ICU.US,D,20220822,000000,2555,2555,2555,2555,0.624,0
+ICU.US,D,20220826,000000,2555,2555,2555,2555,0.408,0
+ICU.US,D,20220829,000000,2555,2555,2555,2555,0.448,0
+ICU.US,D,20220831,000000,2555,2555,2555,2555,4,0
+ICU.US,D,20220901,000000,2545,2545,2545,2545,4.836,0
+ICU.US,D,20220907,000000,2557.5,2557.52,2557.5,2557.52,8.024,0
+ICU.US,D,20220909,000000,2557.5,2557.5,2557.5,2557.5,1.416,0
+ICU.US,D,20220913,000000,2560,2560,2560,2560,1.024,0
+ICU.US,D,20220916,000000,2562.5,2565,2562.5,2565,64.272,0
+ICU.US,D,20220919,000000,2562.5,2565,2562.5,2562.5,4.656,0
+ICU.US,D,20220920,000000,2562.5,2562.5,2562.5,2562.5,8.884,0
+ICU.US,D,20220921,000000,2565,2565.62,2565,2565.62,13.02,0
+ICU.US,D,20220922,000000,2567.2,2567.5,2567.15,2567.5,9.076,0
+ICU.US,D,20220928,000000,2567.5,2567.5,2567.5,2567.5,5.188,0
+ICU.US,D,20220929,000000,2570,2572.5,2570,2570.02,23.728,0
+ICU.US,D,20221003,000000,2570,2945,2567.5,2572.5,368.868,0
+ICU.US,D,20221004,000000,2580,2580,2577.5,2578.75,3,0
+ICU.US,D,20221005,000000,2580,2580,2567.5,2570,107.292,0
+ICU.US,D,20221006,000000,2580,2582.5,2567.5,2572.5,1179.6,0
+ICU.US,D,20221010,000000,2577.5,2577.5,2575,2575,12.128,0
+ICU.US,D,20221011,000000,2577.5,2590,2577.5,2590,190.292,0
+ICU.US,D,20221012,000000,2577.5,2587.5,2575,2575,304.416,0
+ICU.US,D,20221013,000000,2560,2560,1982.5,2250.02,170.268,0
+ICU.US,D,20221014,000000,2237.5,2475,2207.5,2475,99.872,0
+ICU.US,D,20221017,000000,2401.25,2416,2227.5,2305,144.072,0
+ICU.US,D,20221018,000000,2265,2350,2110,2110,108.188,0
+ICU.US,D,20221019,000000,2525,3200,2172.5,2605,15548,0
+ICU.US,D,20221020,000000,2297.5,2444.97,1593.75,1705,1238.61,0
+ICU.US,D,20221021,000000,1795,1795,1430,1705,632.472,0
+ICU.US,D,20221024,000000,1657.5,1900,1575,1832.5,394.22,0
+ICU.US,D,20221025,000000,1820,1872.5,1700,1757.5,454.208,0
+ICU.US,D,20221026,000000,1825,2462.5,1762.5,2250,412.652,0
+ICU.US,D,20221027,000000,2285,2722.5,2000,2722.5,167.2,0
+ICU.US,D,20221028,000000,2625,5500,2450.02,3087.5,2240.94,0
+ICU.US,D,20221031,000000,2825,3050,2157.5,2720,641.6,0
+ICU.US,D,20221101,000000,2300,2376.68,2050,2120,512.004,0
+ICU.US,D,20221102,000000,2090,2415,1887.5,2110,251.6,0
+ICU.US,D,20221103,000000,2092.5,2375,1780,1955,286.272,0
+ICU.US,D,20221104,000000,1792.5,2062.5,1494.18,1632.5,212.652,0
+ICU.US,D,20221107,000000,1632.52,1711.25,1332.5,1467.5,75.848,0
+ICU.US,D,20221108,000000,1467.5,1735,1467.5,1550,95.484,0
+ICU.US,D,20221109,000000,1540,1550,1302.5,1302.5,82.072,0
+ICU.US,D,20221110,000000,1400,1680,1400,1517.5,92.012,0
+ICU.US,D,20221111,000000,1497.5,1595,1331.47,1416.52,32.672,0
+ICU.US,D,20221114,000000,1372.5,1445,1310,1332.5,24.204,0
+ICU.US,D,20221115,000000,1383.75,1465,1175,1210,187.408,0
+ICU.US,D,20221116,000000,1260,1375,1175.02,1202.5,205.812,0
+ICU.US,D,20221117,000000,1212.5,1300,1031.25,1050,122.948,0
+ICU.US,D,20221118,000000,1055,1060,975,982.5,167.988,0
+ICU.US,D,20221121,000000,1570,1625,1227.5,1312.5,48260.5,0
+ICU.US,D,20221122,000000,1207.5,1375,1152.5,1360,1862.9,0
+ICU.US,D,20221123,000000,1282.5,1375,1237.5,1370,842.996,0
+ICU.US,D,20221125,000000,1327.5,1405.5,1297.5,1320,168.796,0
+ICU.US,D,20221128,000000,1280,1317.5,1190.03,1295,168.36,0
+ICU.US,D,20221129,000000,1175.6,1246.25,1040,1172.5,112.012,0
+ICU.US,D,20221130,000000,1172.5,1172.5,1007.5,1065,89.216,0
+ICU.US,D,20221201,000000,1107.5,1312.5,1077.5,1225,243.268,0
+ICU.US,D,20221202,000000,1200,1200,1087.5,1180,23.524,0
+ICU.US,D,20221205,000000,1182.5,1182.5,1080,1162.5,35.412,0
+ICU.US,D,20221206,000000,1117.5,1187.5,1043.4,1067.5,101.4,0
+ICU.US,D,20221207,000000,1075,1137.5,1030,1062.5,50.216,0
+ICU.US,D,20221208,000000,1062.5,1100,1000.5,1100,41.22,0
+ICU.US,D,20221209,000000,1077.5,1150,1000.57,1107.5,92.828,0
+ICU.US,D,20221212,000000,1085,1122.47,1045,1082.5,47.1,0
+ICU.US,D,20221213,000000,1062.5,1142.5,1050,1075,47.74,0
+ICU.US,D,20221214,000000,1047.5,1102.5,1047.5,1080,26.164,0
+ICU.US,D,20221215,000000,1075,1137.5,1062.52,1137.5,53.652,0
+ICU.US,D,20221216,000000,1112.5,1137.5,1057.52,1085,162.256,0
+ICU.US,D,20221219,000000,1085,1102.5,1085,1090,169.808,0
+ICU.US,D,20221220,000000,1090,1120,1085,1092.5,59.128,0
+ICU.US,D,20221221,000000,1122.5,1134.72,1025,1070,235.076,0
+ICU.US,D,20221223,000000,1015.55,1025.25,975,995,55.212,0
+ICU.US,D,20221227,000000,1007.5,1100,980.15,1037.5,140.436,0
+ICU.US,D,20221228,000000,1037.5,1037.5,975.025,982.5,21.104,0
+ICU.US,D,20221229,000000,1220,1252.5,1005,1080,995.864,0
+ICU.US,D,20221230,000000,1022.5,1042.58,975,1025,131.512,0
+ICU.US,D,20230103,000000,978.175,1047.5,938.75,954.525,129.284,0
+ICU.US,D,20230104,000000,940,994.9,882.5,939.925,53.54,0
+ICU.US,D,20230105,000000,975,975,905.025,912.5,32.268,0
+ICU.US,D,20230106,000000,977,1170,914.325,1050.3,650.7,0
+ICU.US,D,20230109,000000,1090.1,1335,1037.5,1142.5,561.676,0
+ICU.US,D,20230110,000000,1150,1475,1150,1475,596.112,0
+ICU.US,D,20230111,000000,1410,1585,1375,1561.25,522.096,0
+ICU.US,D,20230112,000000,1557.5,1557.5,1395,1450,531.204,0
+ICU.US,D,20230113,000000,1500,1500,1252.5,1350,327.532,0
+ICU.US,D,20230117,000000,1347.5,1380.22,1260,1277.5,298.244,0
+ICU.US,D,20230118,000000,1300,1392.45,1225,1237.5,168.848,0
+ICU.US,D,20230119,000000,1200,1226,1047.5,1075,444.156,0
+ICU.US,D,20230120,000000,1070,1260,1070,1095,314.32,0
+ICU.US,D,20230123,000000,1077.5,1124.28,1025,1025,418.18,0
+ICU.US,D,20230124,000000,1025,1100,1025,1072.5,313.14,0
+ICU.US,D,20230125,000000,1017.5,1142.5,1017.5,1092.5,105.612,0
+ICU.US,D,20230126,000000,1082.5,1120,1050,1077.5,195.812,0
+ICU.US,D,20230127,000000,1072.32,1142.5,1062.5,1075,154.712,0
+ICU.US,D,20230130,000000,1075,1107.1,1025,1035,161.888,0
+ICU.US,D,20230131,000000,1032.5,1092.5,990,996.25,186.48,0
+ICU.US,D,20230201,000000,970,993,920,947.5,343.132,0
+ICU.US,D,20230202,000000,1005,1067.5,952.5,1005,228.724,0
+ICU.US,D,20230203,000000,1005,1200,1005,1050,819.492,0
+ICU.US,D,20230206,000000,1120,1120,1055,1085,508.372,0
+ICU.US,D,20230207,000000,1145,1165.55,1090,1157.5,483.056,0
+ICU.US,D,20230208,000000,1100,1375,1002.5,1200,5076.35,0
+ICU.US,D,20230209,000000,1347.5,1477.5,990,1017.5,36290,0
+ICU.US,D,20230210,000000,947.5,970,817.5,866.25,3140.08,0
+ICU.US,D,20230213,000000,860,871,767.5,792.5,1531.55,0
+ICU.US,D,20230214,000000,797.5,832.5,700.025,775,738.432,0
+ICU.US,D,20230215,000000,797.5,827.5,742.5,820,738.992,0
+ICU.US,D,20230216,000000,762.5,807.5,745,777.5,337.1,0
+ICU.US,D,20230217,000000,762.5,797.5,722.5,760,275.636,0
+ICU.US,D,20230221,000000,770,774.65,662.5,700,622.92,0
+ICU.US,D,20230222,000000,705,722.5,660,685,564.956,0
+ICU.US,D,20230223,000000,682.5,822.5,647.5,722.5,1512.63,0
+ICU.US,D,20230224,000000,705,786.7,675,720,1128.63,0
+ICU.US,D,20230227,000000,737.5,768.65,712.5,750,944.268,0
+ICU.US,D,20230228,000000,747.5,766.4,725,742.5,635.848,0
+ICU.US,D,20230301,000000,737.5,767.75,700,760,404.576,0
+ICU.US,D,20230302,000000,805,805,700,712.5,1117.4,0
+ICU.US,D,20230303,000000,712.5,739.825,700,722.5,439.908,0
+ICU.US,D,20230306,000000,725,765,682.5,752.5,827.996,0
+ICU.US,D,20230307,000000,742.5,755,677.5,695,1208.97,0
+ICU.US,D,20230308,000000,692.5,692.6,660,677.5,354.476,0
+ICU.US,D,20230309,000000,692.5,692.5,652.5,680,523.376,0
+ICU.US,D,20230310,000000,660,670,580,599.975,594.74,0
+ICU.US,D,20230313,000000,575,590.75,537.5,577.5,389.296,0
+ICU.US,D,20230314,000000,580,624.975,580,582.5,267.444,0
+ICU.US,D,20230315,000000,590,590,540,540,183.184,0
+ICU.US,D,20230316,000000,555,565,462.5,487.5,482.388,0
+ICU.US,D,20230317,000000,525,525,465,475,352.488,0
+ICU.US,D,20230320,000000,470,495,465,482.5,273.864,0
+ICU.US,D,20230321,000000,465,505,465,492.5,137.024,0
+ICU.US,D,20230322,000000,505,592.5,500,527.5,706.18,0
+ICU.US,D,20230323,000000,542.5,551.9,505,505,345.816,0
+ICU.US,D,20230324,000000,505,535,500,535,128.076,0
+ICU.US,D,20230327,000000,535,552.5,512.5,527.5,134.236,0
+ICU.US,D,20230328,000000,511.55,537.7,495,515,130.164,0
+ICU.US,D,20230329,000000,513.475,522.5,487.725,505,187.6,0
+ICU.US,D,20230330,000000,530,530,480,502.5,152.028,0
+ICU.US,D,20230331,000000,518.2,518.2,452.5,465,233.404,0
+ICU.US,D,20230403,000000,465,476.25,410,440,176.6,0
+ICU.US,D,20230404,000000,440,447.5,425.5,444.975,105.948,0
+ICU.US,D,20230405,000000,462.5,462.5,425,430,81.96,0
+ICU.US,D,20230406,000000,455,475,425,460,383.084,0
+ICU.US,D,20230410,000000,490,490,455,483,336.708,0
+ICU.US,D,20230411,000000,477.5,564.975,477.5,547.025,385.448,0
+ICU.US,D,20230412,000000,522.5,537.5,487.5,525,304.256,0
+ICU.US,D,20230413,000000,522.5,552.5,517.5,517.5,137.436,0
+ICU.US,D,20230414,000000,517.5,565,517.5,552.5,185.928,0
+ICU.US,D,20230417,000000,537.5,625,537.5,580,459.22,0
+ICU.US,D,20230418,000000,577.475,577.475,525,543.75,274.952,0
+ICU.US,D,20230419,000000,549.3,559.975,522.5,532.5,146.368,0
+ICU.US,D,20230420,000000,550,555.85,487.5,487.5,440.88,0
+ICU.US,D,20230421,000000,495,533.075,492.5,530,114.924,0
+ICU.US,D,20230424,000000,525,557.5,510,557.5,141.712,0
+ICU.US,D,20230425,000000,555,560,520,520,46.716,0
+ICU.US,D,20230426,000000,517.5,530,505,517.5,76.712,0
+ICU.US,D,20230427,000000,502.875,550,502.875,541.35,69.6679,0
+ICU.US,D,20230428,000000,540,570,521.25,537.5,166.94,0
+ICU.US,D,20230501,000000,547.5,567.5,515,538.75,79.632,0
+ICU.US,D,20230502,000000,550,550,480.025,487.5,334.984,0
+ICU.US,D,20230503,000000,500.025,514.975,480.075,487.5,115.944,0
+ICU.US,D,20230504,000000,500,525,467.5,502.5,78.772,0
+ICU.US,D,20230505,000000,500,512.5,480,497.5,140.028,0
+ICU.US,D,20230508,000000,510,511.175,477.5,490,86.632,0
+ICU.US,D,20230509,000000,500,502.5,470,485,799.128,0
+ICU.US,D,20230510,000000,300,367.5,265.025,292.5,2625.81,0
+ICU.US,D,20230511,000000,302.5,304.65,237.5,247.3,1817.86,0
+ICU.US,D,20230512,000000,252.5,252.5,200,202.5,1325.4,0
+ICU.US,D,20230515,000000,205,222.5,200.375,219.75,926.492,0
+ICU.US,D,20230516,000000,220.5,220.5,163,168.925,1872.4,0
+ICU.US,D,20230517,000000,168.025,169.55,146.25,147.5,7297.2,0
+ICU.US,D,20230518,000000,219.9,220,148.75,161.875,86459.6,0
+ICU.US,D,20230519,000000,162.9,165,145.55,150,7045.22,0
+ICU.US,D,20230522,000000,145,163.5,138.65,154.375,5647.81,0
+ICU.US,D,20230523,000000,157.5,161.7,146.475,151.75,1542.55,0
+ICU.US,D,20230524,000000,145,145.75,138.775,142.6,1535.42,0
+ICU.US,D,20230525,000000,140,140,112.5,119.15,2767.34,0
+ICU.US,D,20230526,000000,117.25,124.05,115.575,120.8,812.82,0
+ICU.US,D,20230530,000000,117.5,136.25,115,132.326,1954.68,0
+ICU.US,D,20230531,000000,132.025,135,127.5,130,1084.57,0
+ICU.US,D,20230601,000000,135,137.4,128.025,137.4,723.804,0
+ICU.US,D,20230602,000000,137.5,140.625,130,133.05,1065.5,0
+ICU.US,D,20230605,000000,128.225,137.5,123.75,135,737.816,0
+ICU.US,D,20230606,000000,130.95,132.45,128,129,471.096,0
+ICU.US,D,20230607,000000,131.775,131.775,125.55,127.5,484.596,0
+ICU.US,D,20230608,000000,128,130.975,123.9,127.625,1118.96,0
+ICU.US,D,20230609,000000,129.2,151.625,125,146.1,3217.97,0
+ICU.US,D,20230612,000000,159.525,159.525,130.9,135,3847.06,0
+ICU.US,D,20230613,000000,125,136.975,120.075,127.975,2813.92,0
+ICU.US,D,20230614,000000,128.975,130.525,120.25,124.025,1120.79,0
+ICU.US,D,20230615,000000,125,127.1,120,121.025,1169.95,0
+ICU.US,D,20230616,000000,122.5,135,120,135,1393.83,0
+ICU.US,D,20230620,000000,136.25,155.825,130,140.45,6508.82,0
+ICU.US,D,20230621,000000,141.25,143.75,128.5,133,2201.46,0
+ICU.US,D,20230622,000000,132.5,133,115.075,123.175,1474.48,0
+ICU.US,D,20230623,000000,123.15,125.85,105.5,122.5,980.024,0
+ICU.US,D,20230626,000000,121.325,135,118.75,131.875,1250.19,0
+ICU.US,D,20230627,000000,127.5,142.45,127.358,140,1159.04,0
+ICU.US,D,20230628,000000,135,140,132.5,134.4,655.052,0
+ICU.US,D,20230629,000000,132.5,134.375,125.775,134.375,454.192,0
+ICU.US,D,20230630,000000,131.75,133.675,125.5,130,896.684,0
+ICU.US,D,20230703,000000,126.1,132,125.075,130,205.212,0
+ICU.US,D,20230705,000000,130,137.225,115,133.388,1546.07,0
+ICU.US,D,20230706,000000,131.875,137.5,125.05,132.525,1313.35,0
+ICU.US,D,20230707,000000,138.75,139.95,132.5,135.125,1151.69,0
+ICU.US,D,20230710,000000,141.25,144.475,133.5,139.825,2295.01,0
+ICU.US,D,20230711,000000,139.675,147.5,132.5,137.5,1539.77,0
+ICU.US,D,20230712,000000,134,145.625,131.25,135.25,981.156,0
+ICU.US,D,20230713,000000,140,141.225,131.525,140.3,982.76,0
+ICU.US,D,20230714,000000,142.15,143.75,133.75,135.825,820.46,0
+ICU.US,D,20230717,000000,138,139.975,135,135.775,610.16,0
+ICU.US,D,20230718,000000,137.5,140,130.025,130.125,639.3,0
+ICU.US,D,20230719,000000,131.5,138.497,125.125,130,362.416,0
+ICU.US,D,20230720,000000,132.5,134.35,125.825,127.9,247.848,0
+ICU.US,D,20230721,000000,125.85,129.975,125,125.2,648.612,0
+ICU.US,D,20230724,000000,131.45,132.5,125,127.475,548.084,0
+ICU.US,D,20230725,000000,127.5,127.5,123.75,125,299.556,0
+ICU.US,D,20230726,000000,124.75,137.5,117.5,137.5,543.096,0
+ICU.US,D,20230727,000000,128.75,132.625,121.264,129.75,226.864,0
+ICU.US,D,20230728,000000,127.875,129.5,122.75,127.25,204.612,0
+ICU.US,D,20230731,000000,131.25,131.5,125.025,130.275,522.064,0
+ICU.US,D,20230801,000000,125,131.5,125,129.975,329.584,0
+ICU.US,D,20230802,000000,125.5,130,125.05,127.1,151.344,0
+ICU.US,D,20230803,000000,130.5,131.75,125.05,131,374.24,0
+ICU.US,D,20230804,000000,125.25,126.675,118.5,119.55,744.968,0
+ICU.US,D,20230807,000000,127.5,127.5,112.5,116.9,443.584,0
+ICU.US,D,20230808,000000,116.9,120,110.125,110.775,590.228,0
+ICU.US,D,20230809,000000,111.937,116.275,95.275,105,1352.04,0
+ICU.US,D,20230810,000000,102.75,104.975,95,95.1,1401.34,0
+ICU.US,D,20230811,000000,95.25,95.25,90.15,95,474.784,0
+ICU.US,D,20230814,000000,92.5,99.975,90,90.425,1269.9,0
+ICU.US,D,20230815,000000,90.875,93.725,82.5,85.85,877.344,0
+ICU.US,D,20230816,000000,89.25,92.4,75.05,77.5,1753.25,0
+ICU.US,D,20230817,000000,81.25,81.3998,70.225,72.5,1026.51,0
+ICU.US,D,20230818,000000,75.25,84.05,67.5,70.3,1147.9,0
+ICU.US,D,20230821,000000,77.475,79.9997,65.25,65.5,1157.51,0
+ICU.US,D,20230822,000000,65.75,70,60,68.925,1825.51,0
+ICU.US,D,20230823,000000,65.1625,67.8,61,61.15,1589.21,0
+ICU.US,D,20230824,000000,62.05,70.025,54,62.5,3309.94,0
+ICU.US,D,20230825,000000,60.725,64.5,57.75,59.5,742.66,0
+ICU.US,D,20230828,000000,63,65,55.65,64.25,2364.29,0
+ICU.US,D,20230829,000000,65.075,68.75,62.5,62.8,1846.7,0
+ICU.US,D,20230830,000000,65,70.0502,64.5,67.6252,578.528,0
+ICU.US,D,20230831,000000,71.25,72.45,63.25,65.6,1825.65,0
+ICU.US,D,20230901,000000,65,67,60.2752,62.625,1083.93,0
+ICU.US,D,20230905,000000,66.75,66.75,55,58.075,1772,0
+ICU.US,D,20230906,000000,56.325,60.025,55.05,56.25,932.024,0
+ICU.US,D,20230907,000000,57.025,62.25,54.375,54.75,1222.62,0
+ICU.US,D,20230908,000000,59.55,59.95,45.5,47.15,3630.25,0
+ICU.US,D,20230911,000000,49.75,49.75,40.5,42.5,1822.46,0
+ICU.US,D,20230912,000000,45,48.55,41.725,48.25,1254.33,0
+ICU.US,D,20230913,000000,49.9,50.575,46.25,48.775,2305.24,0
+ICU.US,D,20230914,000000,47.5,65,47.5,59.75,6932.83,0
+ICU.US,D,20230915,000000,57.225,57.225,47.5,54,1912.61,0
+ICU.US,D,20230918,000000,51.05,54.95,47.525,51.8,606.848,0
+ICU.US,D,20230919,000000,50.625,54.975,47.5,52.5,720.044,0
+ICU.US,D,20230920,000000,54.925,54.95,48.95,52,975.544,0
+ICU.US,D,20230921,000000,52.05,52.05,45.1,46.5,1351.13,0
+ICU.US,D,20230922,000000,48.625,48.625,45.025,45.525,1504.99,0
+ICU.US,D,20230925,000000,46.75,47.1998,42.675,44,645.232,0
+ICU.US,D,20230926,000000,49,49,43.35,46.85,1527.14,0
+ICU.US,D,20230927,000000,51.75,94.75,42.5,47.2,79990.7,0
+ICU.US,D,20230928,000000,42.475,47.75,41.25,46.75,8149.57,0
+ICU.US,D,20230929,000000,83.35,90,53.575,66,238569,0
+ICU.US,D,20231002,000000,81.775,122.25,72.5,104.25,242810,0
+ICU.US,D,20231003,000000,148.95,200,136,147.5,710827,0
+ICU.US,D,20231004,000000,150,157.25,117.5,147.8,148251,0
+ICU.US,D,20231005,000000,129.5,177.225,124.75,141.6,148693,0
+ICU.US,D,20231006,000000,140,162.5,130,134.025,62324.6,0
+ICU.US,D,20231009,000000,125.25,129.75,101.5,117.5,32553.1,0
+ICU.US,D,20231010,000000,116.775,137.25,110.025,125,23179.6,0
+ICU.US,D,20231011,000000,125.325,143.525,125,135.525,28469.2,0
+ICU.US,D,20231012,000000,145,167.475,142.5,148.75,43368.3,0
+ICU.US,D,20231013,000000,145,146.55,120.25,129.725,22535.1,0
+ICU.US,D,20231016,000000,125.25,131.25,119.25,120.025,15051.3,0
+ICU.US,D,20231017,000000,120.075,122.5,106.5,113.35,13028.1,0
+ICU.US,D,20231018,000000,137.275,214.275,135,192.75,718062,0
+ICU.US,D,20231019,000000,280,310,244.5,297.5,567275,0
+ICU.US,D,20231020,000000,237.5,277.5,219,255,147687,0
+ICU.US,D,20231023,000000,228.75,236.35,178,181.75,51488.7,0
+ICU.US,D,20231024,000000,175,212.375,162.5,204.125,53339.7,0
+ICU.US,D,20231025,000000,187.5,227.5,180,212.225,26206.3,0
+ICU.US,D,20231026,000000,200,203.7,180.825,198,46468.9,0
+ICU.US,D,20231027,000000,270,295,232.075,255,187360,0
+ICU.US,D,20231030,000000,300,312.5,240.125,250,207785,0
+ICU.US,D,20231031,000000,234.925,241.975,200,205.175,41972.8,0
+ICU.US,D,20231101,000000,190.025,233.6,190,221.55,34999.4,0
+ICU.US,D,20231102,000000,229.225,242.5,215.4,222.2,19919.8,0
+ICU.US,D,20231103,000000,216.975,233.975,202.8,208.925,17282.9,0
+ICU.US,D,20231106,000000,200,207.275,184.95,189.25,21157,0
+ICU.US,D,20231107,000000,186.325,191.25,152.5,185.025,17706.1,0
+ICU.US,D,20231108,000000,177.225,184.1,155.75,167.5,11914.2,0
+ICU.US,D,20231109,000000,162.5,165.125,137.65,150.525,16343,0
+ICU.US,D,20231110,000000,150,151.2,132.55,142.5,11901.6,0
+ICU.US,D,20231113,000000,142.25,159.725,132.625,147.5,14756.8,0
+ICU.US,D,20231114,000000,145.3,156.225,140.025,150.925,9915.18,0
+ICU.US,D,20231115,000000,145.675,147.475,135,141.275,12246.2,0
+ICU.US,D,20231116,000000,143.45,152,135.025,149.9,17869.8,0
+ICU.US,D,20231117,000000,147.475,148.344,135.65,137.55,8730.61,0
+ICU.US,D,20231120,000000,137.55,138.025,122.5,125,13024.5,0
+ICU.US,D,20231121,000000,122.5,124.975,105.025,105.75,12421.2,0
+ICU.US,D,20231122,000000,107.2,112.475,95.8,97.5,12530.9,0
+ICU.US,D,20231124,000000,94.85,97.35,90,92.75,6368.29,0
+ICU.US,D,20231127,000000,93.275,121.25,91.375,109.05,24369.1,0
+ICU.US,D,20231128,000000,108.525,119.55,97.5,117.75,15921.6,0
+ICU.US,D,20231129,000000,118.725,152.475,115.75,129.75,25138.3,0
+ICU.US,D,20231130,000000,130,132.5,117.775,127.225,9258.18,0
+ICU.US,D,20231201,000000,125.75,139.95,123.75,135.95,13169.7,0
+ICU.US,D,20231204,000000,125,136.425,125,128.525,6257.2,0
+ICU.US,D,20231205,000000,127.5,128,115.05,117.825,7480.74,0
+ICU.US,D,20231206,000000,121.475,130,120.25,123.5,7037.15,0
+ICU.US,D,20231207,000000,125,125,118,120,6091.54,0
+ICU.US,D,20231208,000000,125,146.25,118.25,140,16987,0
+ICU.US,D,20231211,000000,140,140.85,125.075,125.95,9849.31,0
+ICU.US,D,20231212,000000,132.45,132.45,120.25,122.6,5233.98,0
+ICU.US,D,20231213,000000,125.5,125.5,112.8,120,7663.34,0
+ICU.US,D,20231214,000000,125,132.5,116.375,124.175,7650.9,0
+ICU.US,D,20231215,000000,132.475,132.475,120.3,126.25,7505.6,0
+ICU.US,D,20231218,000000,125,126.275,112.525,114.05,9702.88,0
+ICU.US,D,20231219,000000,115.25,118.2,105,109.25,5935.37,0
+ICU.US,D,20231220,000000,109.55,120,102.25,114.7,12303.3,0
+ICU.US,D,20231221,000000,112.475,113.45,107.525,111.75,4041.28,0
+ICU.US,D,20231222,000000,113.7,113.7,106.25,112,3634.02,0
+ICU.US,D,20231226,000000,112.975,112.975,105,109.7,6330.14,0
+ICU.US,D,20231227,000000,110.025,114.25,107.5,114.25,5945.42,0
+ICU.US,D,20231228,000000,106.25,111.725,102,107.475,12692.6,0
+ICU.US,D,20231229,000000,107.5,114.95,105,110.675,6426.58,0
+ICU.US,D,20240102,000000,110,117.175,107.5,115.95,7516.84,0
+ICU.US,D,20240103,000000,117.25,117.25,110.25,115.425,4736.78,0
+ICU.US,D,20240104,000000,122.5,126.25,115.375,125.225,7599.49,0
+ICU.US,D,20240105,000000,127.5,130.5,121.25,130.5,6491.12,0
+ICU.US,D,20240108,000000,138.875,151.975,133.025,143.2,24592.5,0
+ICU.US,D,20240109,000000,155,157.45,145.25,148.5,17248.6,0
+ICU.US,D,20240110,000000,152.5,153.25,132.75,139.5,11905.7,0
+ICU.US,D,20240111,000000,137.5,137.5,125.475,127.775,9175.19,0
+ICU.US,D,20240112,000000,134.2,134.2,120,125.025,9482.58,0
+ICU.US,D,20240116,000000,132.5,134.95,123.75,131.375,10602.2,0
+ICU.US,D,20240117,000000,135,155,128.15,152.5,24093.6,0
+ICU.US,D,20240118,000000,155,156.25,143.75,150,12828.8,0
+ICU.US,D,20240119,000000,143.675,174.7,142.5,167,29204.3,0
+ICU.US,D,20240122,000000,170,187.225,163.75,178.2,26029.9,0
+ICU.US,D,20240123,000000,176.25,205,176.25,200.725,25338.5,0
+ICU.US,D,20240124,000000,217.075,247.475,203.75,205,60293,0
+ICU.US,D,20240125,000000,175.875,212.45,154.25,207.55,31239,0
+ICU.US,D,20240126,000000,193.175,219.5,187.5,195.95,27452.7,0
+ICU.US,D,20240129,000000,204.4,219,200,210.5,20619.6,0
+ICU.US,D,20240130,000000,212.5,214.975,196.75,203.975,17922,0
+ICU.US,D,20240131,000000,206.2,211.25,192.7,200.55,11490.7,0
+ICU.US,D,20240201,000000,212.5,212.5,197.5,207.425,11433.9,0
+ICU.US,D,20240202,000000,210.05,224.75,201.25,202.5,17797.7,0
+ICU.US,D,20240205,000000,211.25,212.475,190.4,195.575,18666.3,0
+ICU.US,D,20240206,000000,212.5,212.5,162.525,201.9,11386,0
+ICU.US,D,20240207,000000,194.275,219.75,192.5,205.925,16097.2,0
+ICU.US,D,20240208,000000,205,205.65,192.75,202.45,16318.9,0
+ICU.US,D,20240209,000000,202.75,218.425,202.75,214.975,28384.2,0
+ICU.US,D,20240212,000000,239.925,262.5,220.25,225,88147.4,0
+ICU.US,D,20240213,000000,222.5,255,215,232.25,45394.6,0
+ICU.US,D,20240214,000000,238.125,247.775,209.125,213.525,52702.8,0
+ICU.US,D,20240215,000000,210.5,235.625,209.125,232.5,28445.4,0
+ICU.US,D,20240216,000000,230,300,225,290,61132.8,0
+ICU.US,D,20240220,000000,290,372.5,287.5,355,61455.7,0
+ICU.US,D,20240221,000000,357.5,367.5,312.5,362.5,31478.9,0
+ICU.US,D,20240222,000000,426.25,429.225,257.5,277.5,158200,0
+ICU.US,D,20240223,000000,225.35,239.55,190,191.775,89352.9,0
+ICU.US,D,20240226,000000,197.5,225,190,209.425,39811.3,0
+ICU.US,D,20240227,000000,206,209.25,181.25,192.975,27329.8,0
+ICU.US,D,20240228,000000,192.975,194.5,137.488,163.3,39561.2,0
+ICU.US,D,20240229,000000,165,192.5,164.9,183.375,24890.4,0
+ICU.US,D,20240301,000000,198.225,211.75,193.9,197.5,18747,0
+ICU.US,D,20240304,000000,207.7,208.575,189.025,196.175,13926.7,0
+ICU.US,D,20240305,000000,190,191.6,178.6,183.725,10326.6,0
+ICU.US,D,20240306,000000,184.9,187.5,165.225,168.825,17683.5,0
+ICU.US,D,20240307,000000,170.5,198.75,162.775,197.5,18558.1,0
+ICU.US,D,20240308,000000,200.05,210,190.25,203.75,14629.5,0
+ICU.US,D,20240311,000000,203.5,231.075,200.9,227.475,22746.1,0
+ICU.US,D,20240312,000000,230,275,229.975,252.5,32076.8,0
+ICU.US,D,20240313,000000,252.5,265,217.525,222.5,20638.1,0
+ICU.US,D,20240314,000000,222.5,225,203.25,205,9690.08,0
+ICU.US,D,20240315,000000,215,234.8,207.5,213.25,19288.9,0
+ICU.US,D,20240318,000000,221.6,221.675,197.5,204.5,10439.7,0
+ICU.US,D,20240319,000000,209.75,215,198.6,212.5,8146.74,0
+ICU.US,D,20240320,000000,212.5,219.95,197.762,200.75,6785.64,0
+ICU.US,D,20240321,000000,204.025,207.5,191.25,193.325,7876.5,0
+ICU.US,D,20240322,000000,196.875,200,188.1,199.55,4820.12,0
+ICU.US,D,20240325,000000,200.85,203.75,187.775,195.025,6711.73,0
+ICU.US,D,20240326,000000,192.5,193.725,182.875,186.1,6429.38,0
+ICU.US,D,20240327,000000,185,187.225,164.95,177.025,12727.5,0
+ICU.US,D,20240328,000000,175,186.45,173.025,183.525,7555.9,0
+ICU.US,D,20240401,000000,187.5,206.95,185.025,199.725,8468.01,0
+ICU.US,D,20240402,000000,200,201.225,185.5,187.85,4727.17,0
+ICU.US,D,20240403,000000,188.75,195,182.5,185.7,5983.38,0
+ICU.US,D,20240404,000000,183.55,186.85,172,178.675,7210.58,0
+ICU.US,D,20240405,000000,175,180,172.625,174.375,4105.36,0
+ICU.US,D,20240408,000000,173.75,177.488,161.4,165.175,10197.4,0
+ICU.US,D,20240409,000000,165.05,168.25,150.504,156.95,8361.4,0
+ICU.US,D,20240410,000000,160,175,155.275,172.5,5893.37,0
+ICU.US,D,20240411,000000,177.5,180.5,166.25,179.75,4608.68,0
+ICU.US,D,20240412,000000,182.25,200,171.25,179.25,9131.67,0
+ICU.US,D,20240415,000000,185,185,162.5,165.65,6730.4,0
+ICU.US,D,20240416,000000,169.125,179.9,162.5,177.575,5051.5,0
+ICU.US,D,20240417,000000,180,180,162.1,174.85,9929.62,0
+ICU.US,D,20240418,000000,157.5,160,125.05,135,24323.5,0
+ICU.US,D,20240419,000000,125,127.225,95.05,101.638,29789.2,0
+ICU.US,D,20240422,000000,107.5,120,105.6,108.95,10667.1,0
+ICU.US,D,20240423,000000,110.75,125.85,110.625,122.475,9390.84,0
+ICU.US,D,20240424,000000,131.225,131.875,120.675,127.125,7179.47,0
+ICU.US,D,20240425,000000,125,125.864,113.75,120.65,6164.14,0
+ICU.US,D,20240426,000000,122.175,122.175,109.15,110.05,6929.9,0
+ICU.US,D,20240429,000000,111.25,129.975,110.575,128.55,9476.03,0
+ICU.US,D,20240430,000000,137.975,149.825,115.55,120.05,18134.5,0
+ICU.US,D,20240501,000000,122.5,124.925,111,116.375,6877.01,0
+ICU.US,D,20240502,000000,117.5,127.5,115.05,123.325,7180.56,0
+ICU.US,D,20240503,000000,122.5,127.325,110.525,112.15,10128.4,0
+ICU.US,D,20240506,000000,112.525,115.5,103.525,110.525,6428.98,0
+ICU.US,D,20240507,000000,109.95,121.25,107.55,118.325,6301.74,0
+ICU.US,D,20240508,000000,116.7,117.475,108.75,109.85,3245.3,0
+ICU.US,D,20240509,000000,110.975,112.3,106.475,107.725,5157.88,0
+ICU.US,D,20240510,000000,105,109.425,96.3775,100.75,10695.2,0
+ICU.US,D,20240513,000000,97.1,100,95.25,97.65,4938.04,0
+ICU.US,D,20240514,000000,89.5,97.45,82.5,96.875,11978.2,0
+ICU.US,D,20240515,000000,91.35,94.725,85.025,85.375,6708.85,0
+ICU.US,D,20240516,000000,91.875,107.475,91.625,100.5,12133.6,0
+ICU.US,D,20240517,000000,101.25,103,95.6,96.575,4280.32,0
+ICU.US,D,20240520,000000,96.5,102.5,91.525,102.5,3517.95,0
+ICU.US,D,20240521,000000,102.825,106.25,100.075,101.425,4087.34,0
+ICU.US,D,20240522,000000,104.975,125,97.75,101.25,17201.8,0
+ICU.US,D,20240523,000000,100,102.275,93.025,94.5,4311.94,0
+ICU.US,D,20240524,000000,93.75,94.2,90.7,93.325,2604.48,0
+ICU.US,D,20240528,000000,93.75,102.5,93.75,96.5,3968.78,0
+ICU.US,D,20240529,000000,97.375,97.5,90.625,92.025,3277.6,0
+ICU.US,D,20240530,000000,91.275,96.975,91.275,91.55,2703.31,0
+ICU.US,D,20240531,000000,92.5,96.5,91.275,92.85,2821.45,0
+ICU.US,D,20240603,000000,96.175,96.175,87.9,90,5644.28,0
+ICU.US,D,20240604,000000,90,91.4,82.5,88.675,5597.27,0
+ICU.US,D,20240605,000000,86.25,89.375,85.05,88.5,4638.3,0
+ICU.US,D,20240606,000000,78.4,78.4,50,53.625,42934.4,0
+ICU.US,D,20240607,000000,52.45,63,46.5,54.85,29622.8,0
+ICU.US,D,20240610,000000,48.8,48.8,38.3,42.1,39260.8,0
+ICU.US,D,20240611,000000,42.9,46.4,39.838,41.8,25222,0
+ICU.US,D,20240612,000000,40,40.661,36.165,37.4,26379.5,0
+ICU.US,D,20240613,000000,36.9,37.2,35.2,35.3,15490.7,0
+ICU.US,D,20240614,000000,35.6,38.6,32.5,38.5,20235.3,0
+ICU.US,D,20240617,000000,36.9,47.4,36.9,39,38194.8,0
+ICU.US,D,20240618,000000,38.9,44.099,38.8,41.2,16852.2,0
+ICU.US,D,20240620,000000,43,53.6,41.2,52.8,45975.2,0
+ICU.US,D,20240621,000000,54.3,77.4,54.2,72.1,383304,0
+ICU.US,D,20240624,000000,74.2,92.5,74,79.4,186269,0
+ICU.US,D,20240625,000000,79.8,85,63.1,63.6,54303.2,0
+ICU.US,D,20240626,000000,65.3,85.499,64.825,75.6,85984.2,0
+ICU.US,D,20240627,000000,77.7,79.683,68.3,68.9,29529.4,0
+ICU.US,D,20240628,000000,68.6,77.2,66.5,75.9,22127.8,0
+ICU.US,D,20240701,000000,79.3,103.031,79.3,93.4,74888.6,0
+ICU.US,D,20240702,000000,95.5,95.95,83.365,88.7,22142,0
+ICU.US,D,20240703,000000,92.3,98.899,86.101,91.1,30141,0
+ICU.US,D,20240705,000000,90.1,99.6,88.1,95.4,22345.3,0
+ICU.US,D,20240708,000000,96.1,116.4,96.1,115.4,46269.1,0
+ICU.US,D,20240709,000000,114.1,138.472,113.141,130,45611.1,0
+ICU.US,D,20240710,000000,92.8,96.8,77,80.7,111677,0
+ICU.US,D,20240711,000000,80,84.2,74.001,76.6,37596.3,0
+ICU.US,D,20240712,000000,82.8,88.8,79.3,86,42221.6,0
+ICU.US,D,20240715,000000,85.3,86.4,70.95,73,45212.8,0
+ICU.US,D,20240716,000000,73.6,79.8,71.6,77.9,39477,0
+ICU.US,D,20240717,000000,77.2,81.899,76.1,77.7,18105.7,0
+ICU.US,D,20240718,000000,77.9,78.9,72,72.8,15885.6,0
+ICU.US,D,20240719,000000,72.2,74.6,71.3,73.7,7458.8,0
+ICU.US,D,20240722,000000,73.4,74.8,65.7,68.5,17855.1,0
+ICU.US,D,20240723,000000,68.2,78.3,68,75.2,42322.2,0
+ICU.US,D,20240724,000000,71.7,74,68.2,70,17089.3,0
+ICU.US,D,20240725,000000,70,79.4,70,78.9,20548.4,0
+ICU.US,D,20240726,000000,78.6,95.4,77.6,88,48512,0
+ICU.US,D,20240729,000000,88.3,95.599,87.5,88.6,20084.7,0
+ICU.US,D,20240730,000000,91,91,81.9,83.5,10038,0
+ICU.US,D,20240731,000000,82,89.7,81.6,88,7957.7,0
+ICU.US,D,20240801,000000,90,90.865,81.2,82.8,8003.7,0
+ICU.US,D,20240802,000000,80,84.699,76.2,82.2,13553.9,0
+ICU.US,D,20240805,000000,75,79.9,73.1,75.5,7828.6,0
+ICU.US,D,20240806,000000,79.3,81.7,75,80,7493.7,0
+ICU.US,D,20240807,000000,82.3,83.767,77.1,78,6081.4,0
+ICU.US,D,20240808,000000,78.1,79.6,75.5,78.4,4476.2,0
+ICU.US,D,20240809,000000,78.7,79.3,73.6,74.3,7006.9,0
+ICU.US,D,20240812,000000,75,75,70.5,72.7,5335.6,0
+ICU.US,D,20240813,000000,72.7,72.7,60.1,60.7,30310.5,0
+ICU.US,D,20240814,000000,50.4,56.05,48,50.1,25147.7,0
+ICU.US,D,20240815,000000,50.9,63.681,50.9,61.8,20868.8,0
+ICU.US,D,20240816,000000,60.1,69,60.1,65.1,13671.4,0
+ICU.US,D,20240819,000000,64.6,68.2,61.5,63,9154,0
+ICU.US,D,20240820,000000,62.5,63.2,59.967,60.5,6197.6,0
+ICU.US,D,20240821,000000,57.6,64.3,56.601,62.1,8992.1,0
+ICU.US,D,20240822,000000,63,64.898,61.6,63.8,5696.8,0
+ICU.US,D,20240823,000000,63.9,66.5,63.7,64,7478.3,0
+ICU.US,D,20240826,000000,65,65,56,57.1,10039.1,0
+ICU.US,D,20240827,000000,56.7,57.4,52.6,54.3,10789.3,0
+ICU.US,D,20240828,000000,54.4,54.8,50,51.6,6206.1,0
+ICU.US,D,20240829,000000,50.8,54.3,50.8,52.8,2253.2,0
+ICU.US,D,20240830,000000,53.4,53.55,47.625,49.3,8268.7,0
+ICU.US,D,20240903,000000,49.8,50.899,46.9,48.9,5951.7,0
+ICU.US,D,20240904,000000,48.8,54.9,48.7,52.5,7802.9,0
+ICU.US,D,20240905,000000,51.7,52.3,48.8,49.8,5975.9,0
+ICU.US,D,20240906,000000,50.4,51.5,47.5,48.4,2361,0
+ICU.US,D,20240909,000000,48.1,53.6,48.1,52.8,3168.5,0
+ICU.US,D,20240910,000000,51.9,57.9,51.9,55.7,4285.1,0
+ICU.US,D,20240911,000000,55,55,50.3,51.9,6146.4,0
+ICU.US,D,20240912,000000,52.5,53.4,50.7,51.7,2895.4,0
+ICU.US,D,20240913,000000,50.4,53.1,48.6,48.95,7137.3,0
+ICU.US,D,20240916,000000,49.3,51.7,45.5,48.7,7174.7,0
+ICU.US,D,20240917,000000,50,51.7,49.1,50.7,3594.6,0
+ICU.US,D,20240918,000000,49.7,52.2,48.8,49.2,7163.2,0
+ICU.US,D,20240919,000000,50,51.218,48.9,49.6,2119.5,0
+ICU.US,D,20240920,000000,49,49.608,45.3,45.3,10113.4,0
+ICU.US,D,20240923,000000,46.5,47.7,45.5,47.4,3758.5,0
+ICU.US,D,20240924,000000,46.7,49.699,46.6,47.9,3785.7,0
+ICU.US,D,20240925,000000,48.2,48.5,44.2,44.9,6616.7,0
+ICU.US,D,20240926,000000,44.9,45.585,40.6,40.6,13771.2,0
+ICU.US,D,20240927,000000,40.5,44.9,39.6,42.8,7604.4,0
+ICU.US,D,20240930,000000,43.4,44.6,41.6,42.6,4221.9,0
+ICU.US,D,20241001,000000,42,42.599,40.001,40.9,4879.9,0
+ICU.US,D,20241002,000000,40.6,43,40.6,42.9,2470.5,0
+ICU.US,D,20241003,000000,43,43.7,42.9,42.9,1680.4,0
+ICU.US,D,20241004,000000,43.8,43.8,41,42.8,5226.4,0
+ICU.US,D,20241007,000000,42.6,42.6,39.3,40.6,9641.6,0
+ICU.US,D,20241008,000000,40.8,42.8,39,39.4,6176.3,0
+ICU.US,D,20241009,000000,40.5,41,39.001,40,3308.1,0
+ICU.US,D,20241010,000000,39,40.348,38.225,39.5,2938.9,0
+ICU.US,D,20241011,000000,39.8,41.8,39.024,40.6,4819.5,0
+ICU.US,D,20241014,000000,40,41.1,40,41,2778.9,0
+ICU.US,D,20241015,000000,41.392,42.394,40.1,41,5670.8,0
+ICU.US,D,20241016,000000,41.1,42.7,41.1,42,5289.1,0
+ICU.US,D,20241017,000000,41.9,42.8,39.2,40.2,5426,0
+ICU.US,D,20241018,000000,40.2,42.8,40.2,41,4304.6,0
+ICU.US,D,20241021,000000,40.9,42,40.133,40.5,10760.6,0
+ICU.US,D,20241022,000000,40.3,42,40.2,40.5,7003.8,0
+ICU.US,D,20241023,000000,40.5,42.199,38.3,38.4,8718.1,0
+ICU.US,D,20241024,000000,40,40.1,36.2,36.5,12136.1,0
+ICU.US,D,20241025,000000,37.7,37.9,35,35.7,15246.4,0
+ICU.US,D,20241028,000000,37.9,37.9,35.3,35.6,6509,0
+ICU.US,D,20241029,000000,35.3,35.7,33.5,33.5,9195.6,0
+ICU.US,D,20241030,000000,33.8,34.593,32.6,32.6,7242.5,0
+ICU.US,D,20241031,000000,32.7,33.899,30.1,31,14123,0
+ICU.US,D,20241101,000000,31.5,31.893,29,30.3,21124.6,0
+ICU.US,D,20241104,000000,30,30.516,27.701,28.2,12448.2,0
+ICU.US,D,20241105,000000,28.1,29.412,26,26.8,21672.8,0
+ICU.US,D,20241106,000000,28.6,29,23.988,26,132874,0
+ICU.US,D,20241107,000000,26,26.236,24,25,22762,0
+ICU.US,D,20241108,000000,25.1,27.4,25.1,26.1,34460.5,0
+ICU.US,D,20241111,000000,27,28.083,26.8,27,19199.1,0
+ICU.US,D,20241112,000000,27.6,27.9,25.4,26.7,12044.8,0
+ICU.US,D,20241113,000000,26.5,26.5,24.6,25.2,15395.3,0
+ICU.US,D,20241114,000000,26,26,18.75,19.6,65588.8,0
+ICU.US,D,20241115,000000,19.9,22.6,19.9,21.9,45653.1,0
+ICU.US,D,20241118,000000,21.6,22.5,18.3,22.5,41685.8,0
+ICU.US,D,20241119,000000,22,22.096,20.6,21.2,11891.8,0
+ICU.US,D,20241120,000000,21.1,22.16,20.887,21.5,9349.3,0
+ICU.US,D,20241121,000000,22.2,22.5,21.5,22,12325.7,0
+ICU.US,D,20241122,000000,21.8,22.144,20.1,20.5,14342.6,0
+ICU.US,D,20241125,000000,20.8,22.5,20.5,21.3,14794.6,0
+ICU.US,D,20241126,000000,21.4,23.6,21,23,21824.8,0
+ICU.US,D,20241127,000000,25,25.713,24.1,25.4,45337,0
+ICU.US,D,20241129,000000,25.4,25.5,24.3589,25,11306.7,0
+ICU.US,D,20241202,000000,25.1,25.1,23.1,23.8,10511,0
+ICU.US,D,20241203,000000,23.7,24,22,23.7,10256.4,0
+ICU.US,D,20241204,000000,23.7,26.1,23.7,25.4,14112.8,0
+ICU.US,D,20241205,000000,25.4,25.9,23.6,23.9,15315.8,0
+ICU.US,D,20241206,000000,23.9,24,22,22.5,13686.8,0
+ICU.US,D,20241209,000000,22.5,23.4,21.507,21.65,13847.5,0
+ICU.US,D,20241210,000000,22.3,22.8,21.4,22.5,11769.1,0
+ICU.US,D,20241211,000000,20.9,21.8,19.05,20.9,259992,0
+ICU.US,D,20241212,000000,19.7,20.1,18.6,18.9,39701.1,0
+ICU.US,D,20241213,000000,19.88,20.4,19.6,19.9,15480.5,0
+ICU.US,D,20241216,000000,20,20.146,18.1,18.4,24431.7,0
+ICU.US,D,20241217,000000,17.9,19.9,16.946,19.9,26362.2,0
+ICU.US,D,20241218,000000,19.9,20.399,19.3,20,14670.6,0
+ICU.US,D,20241219,000000,20,20.8,19.65,20.4,33952.2,0
+ICU.US,D,20241220,000000,20.1,21,20.1,20.6,21448,0
+ICU.US,D,20241223,000000,20.5,20.795,19.4,19.9,13550.4,0
+ICU.US,D,20241224,000000,19.7,20.797,19.7,20.3,7512.4,0
+ICU.US,D,20241226,000000,20.2,21.1,19.7,20.9,29150.2,0
+ICU.US,D,20241227,000000,20.9,21.3,20.2,20.4,13020.6,0
+ICU.US,D,20241230,000000,20.1,20.3,19.1,20,12679.9,0
+ICU.US,D,20241231,000000,19.9,20.8,19.3,19.4,13074.2,0
+ICU.US,D,20250102,000000,19.8,20.6,19.1,19.5,17559.2,0
+ICU.US,D,20250103,000000,19.6,21.024,19.55,21,23123.7,0
+ICU.US,D,20250106,000000,21.2,21.8,20.7,20.8,13679.3,0
+ICU.US,D,20250107,000000,20.9,21.2,20.1,20.5,8418.6,0
+ICU.US,D,20250108,000000,20.5,20.7,19.6,19.9,18618,0
+ICU.US,D,20250110,000000,20.2,20.3,19.6,19.9,12960.1,0
+ICU.US,D,20250113,000000,20.1,20.476,18.7,19.5,21890.7,0
+ICU.US,D,20250114,000000,19.5,19.992,18.737,19.1,14546.1,0
+ICU.US,D,20250115,000000,19.55,20.1,17.6,18.1,79680.5,0
+ICU.US,D,20250116,000000,18.2,18.2,16.8,17.1,21342.4,0
+ICU.US,D,20250117,000000,17.5,17.6,16.8,17.5,15501.2,0
+ICU.US,D,20250121,000000,17.8,18.4,17.315,17.5,14242.9,0
+ICU.US,D,20250122,000000,17.6,17.798,16,16.5,24134.6,0
+ICU.US,D,20250123,000000,16.4,16.7,15,15.7,17797.6,0
+ICU.US,D,20250124,000000,15.9,16,15,15.7,20176.5,0
+ICU.US,D,20250127,000000,15.7,17.8,15.261,16.2,39107,0
+ICU.US,D,20250128,000000,16.1,17.6,16.1,17.5,15055.9,0
+ICU.US,D,20250129,000000,17.6,17.772,16.6,16.9,19424.7,0
+ICU.US,D,20250130,000000,17,17.899,16.6,17.3,15160.3,0
+ICU.US,D,20250131,000000,16,27.5,15.5,22.4,680834,0
+ICU.US,D,20250203,000000,23.2,30.7,22,22.8,518587,0
+ICU.US,D,20250204,000000,21.3,21.55,18.3,19.1,81060.9,0
+ICU.US,D,20250205,000000,18.9,19.2,18.1,18.4,32050.1,0
+ICU.US,D,20250206,000000,18.8,22.1,18.048,19.7,57518.4,0
+ICU.US,D,20250207,000000,20.1,21.5,19,19.6,27005.2,0
+ICU.US,D,20250210,000000,19.5,19.5,17.5,18,27572.5,0
+ICU.US,D,20250211,000000,18,18.2,17.3,18.2,12724.5,0
+ICU.US,D,20250212,000000,18.1,18.75,17.71,18.4,12948,0
+ICU.US,D,20250213,000000,18.8,19.4,17.5,18.2,16324.1,0
+ICU.US,D,20250214,000000,18,18.4,17.1,17.9,23640,0
+ICU.US,D,20250218,000000,18.2,19.092,17.6,18.6,17848.3,0
+ICU.US,D,20250219,000000,18.6,19.9,18.2,18.4,20363.1,0
+ICU.US,D,20250220,000000,18.6,19.3,17.7,18.3,15249.6,0
+ICU.US,D,20250221,000000,18.1,18.5,17.233,17.5,16659.4,0
+ICU.US,D,20250224,000000,17.3,18.5,16.2,16.5,15465.3,0
+ICU.US,D,20250225,000000,17.3,17.4,15.621,15.9,11502,0
+ICU.US,D,20250226,000000,16.3,16.407,15.5,15.9,10082.4,0
+ICU.US,D,20250227,000000,15.8,16.7,15.4,16.1,20071.1,0
+ICU.US,D,20250228,000000,16.5,17.3,15.9,17.3,8260.1,0
+ICU.US,D,20250303,000000,17.3,18.3,16.8,17.7,13151.5,0
+ICU.US,D,20250304,000000,17.5,17.7,16,17,16754.4,0
+ICU.US,D,20250305,000000,17,17.4,16.5,17.1,9628.5,0
+ICU.US,D,20250306,000000,17.2,18.3,16.9,17.5,17945.9,0
+ICU.US,D,20250307,000000,17.8,18.5,17.4,18.1,10172.2,0
+ICU.US,D,20250310,000000,18,19.3,17.2,19,22480.8,0
+ICU.US,D,20250311,000000,19.7,21,18.3,19.3,20165.2,0
+ICU.US,D,20250312,000000,19.3,19.331,18.3,18.8,14961.9,0
+ICU.US,D,20250313,000000,18.7,19.3,18,18.878,5007.7,0
+ICU.US,D,20250314,000000,18.2,21.6,18.2,20.3,29165.6,0
+ICU.US,D,20250317,000000,21.2,22.397,19.6,21.7,18583.4,0
+ICU.US,D,20250318,000000,21.8,22.5,20.5,21.8,10650.5,0
+ICU.US,D,20250319,000000,22.1,23.7,20.3,21,32674.4,0
+ICU.US,D,20250320,000000,21,21,20.2,20.6,5020.9,0
+ICU.US,D,20250321,000000,21.131,22.7,20.35,22.2,25393.9,0
+ICU.US,D,20250324,000000,22.7,22.7,21.107,21.8,17164.6,0
+ICU.US,D,20250325,000000,22,22.2,21.2,22.1,4764.5,0
+ICU.US,D,20250326,000000,22.1,25.7,22.1,24.3,53998.8,0
+ICU.US,D,20250327,000000,24.3,25.1,21.8,22,38901,0
+ICU.US,D,20250328,000000,18,19.065,15.607,17,64507.4,0
+ICU.US,D,20250331,000000,17,17.25,16,16.6,17674.6,0
+ICU.US,D,20250401,000000,16.8,16.8,14.798,15,26981.9,0
+ICU.US,D,20250402,000000,14.7,14.713,13.3,13.5,22054.8,0
+ICU.US,D,20250403,000000,13.1,14.3,12.1,13.9,34004.9,0
+ICU.US,D,20250404,000000,14.1,14.1,12.6,13.9,21590.7,0
+ICU.US,D,20250407,000000,13.2,14,12.1,13.4,16519.8,0
+ICU.US,D,20250408,000000,14,14.7,12.2,12.5,68474.3,0
+ICU.US,D,20250409,000000,12.5,12.8,11.1,12.5,24453.3,0
+ICU.US,D,20250410,000000,12.6,13.3,12.3,12.7,10183,0
+ICU.US,D,20250411,000000,12.9,13.3,11.9,13.1,9632.2,0
+ICU.US,D,20250414,000000,13.5,13.5,12.6,12.9,12444.8,0
+ICU.US,D,20250415,000000,12.9,13.4,12.4,13,6973.5,0
+ICU.US,D,20250416,000000,13.3,13.3,12.4,12.8,6021.5,0
+ICU.US,D,20250417,000000,12.8,12.85,12.2,12.5,4359.7,0
+ICU.US,D,20250421,000000,12.7,13,11.7,12.1,5077,0
+ICU.US,D,20250422,000000,11.8,13.1,11.5,12.5,12983.3,0
+ICU.US,D,20250423,000000,12.5,13.1,12.3,12.5,17457.7,0
+ICU.US,D,20250424,000000,12.8,12.9,12.602,12.8,9351.2,0
+ICU.US,D,20250425,000000,13,13.15,12.5,12.6,7610.8,0
+ICU.US,D,20250428,000000,13.2,13.2,12.4,12.7,7372,0
+ICU.US,D,20250429,000000,12.4,12.966,12.4,12.6,12485.2,0
+ICU.US,D,20250430,000000,13,13.05,12.75,12.9,9587.9,0
+ICU.US,D,20250501,000000,12.8,13.2,12.5,13,18950.1,0
+ICU.US,D,20250502,000000,13.031,13.165,12.7,12.85,15408.4,0
+ICU.US,D,20250505,000000,12.9,12.996,12.35,12.8,6943.2,0
+ICU.US,D,20250506,000000,12.5,13,12.4,12.8,12164.9,0
+ICU.US,D,20250507,000000,12.501,13,12.4,12.4,14849.7,0
+ICU.US,D,20250508,000000,12.4,12.6,12.2,12.4,5660.1,0
+ICU.US,D,20250509,000000,12.3,12.6,12,12.45,11706,0
+ICU.US,D,20250512,000000,12.4,13,12.4,12.7,14646.8,0
+ICU.US,D,20250513,000000,12.5,12.9,12.5,12.7,14362.2,0
+ICU.US,D,20250514,000000,12.9,12.94,12.2,12.3,16615.7,0
+ICU.US,D,20250515,000000,12.8,13.197,12.4,12.4,24614.9,0
+ICU.US,D,20250516,000000,12.5,12.8,12.3,12.4,10684.8,0
+ICU.US,D,20250519,000000,12.5,12.8,12.2,12.6,13039.6,0
+ICU.US,D,20250520,000000,12.7,13.15,12.2,12.85,17625.6,0
+ICU.US,D,20250521,000000,12.8,13.3,12.7,13,12025.5,0
+ICU.US,D,20250522,000000,13,13.399,12.6,12.8,19564.6,0
+ICU.US,D,20250523,000000,13.1,13.1,12.5,12.6,5312.4,0
+ICU.US,D,20250527,000000,12.6,12.8,12.1,12.1,15372.4,0
+ICU.US,D,20250528,000000,12.5,12.5,11.3,11.7,34322.6,0
+ICU.US,D,20250529,000000,12.2,12.2,11.5,12,16593.6,0
+ICU.US,D,20250530,000000,12,12.1,11.6,11.9,6454.9,0
+ICU.US,D,20250602,000000,11.9,11.9,11.4,11.8,9010,0
+ICU.US,D,20250603,000000,11.7,11.964,11.2,11.5,13758.6,0
+ICU.US,D,20250604,000000,11.6,12.1,11.555,12.1,9056.4,0
+ICU.US,D,20250605,000000,12.1,12.1,11.745,11.92,9123.7,0
+ICU.US,D,20250606,000000,12,12.7,11.8,12.7,14954.9,0
+ICU.US,D,20250609,000000,12.9,13,12.5,12.7,16539.8,0
+ICU.US,D,20250610,000000,12.9,12.9,12.2,12.5,9460.9,0
+ICU.US,D,20250611,000000,12.6,12.899,12.2,12.4,34675.7,0
+ICU.US,D,20250612,000000,12.6,12.6,12.1,12.4,9665.2,0
+ICU.US,D,20250613,000000,12.1,12.5,11.5,11.8,16579.2,0
+ICU.US,D,20250616,000000,11,11.5,10.301,10.9,34189.2,0
+ICU.US,D,20250617,000000,10.9,10.9,9.5,9.709,41032.4,0
+ICU.US,D,20250618,000000,10,10.1,9.6,9.763,10649.4,0
+ICU.US,D,20250620,000000,8.1,8.155,3.054,3.525,2190366,0
+ICU.US,D,20250623,000000,3.589,3.597,3.1,3.319,360761,0
+ICU.US,D,20250624,000000,3.41,3.77,3.3,3.596,341404,0
+ICU.US,D,20250625,000000,3.8,6.711,3.601,4.23,27773735,0
+ICU.US,D,20250626,000000,4.2,4.443,3.751,4.199,694026,0
+ICU.US,D,20250627,000000,4.199,4.475,4,4.051,291596,0
+ICU.US,D,20250630,000000,4,4.498,3.89,4.257,189326,0
+ICU.US,D,20250701,000000,4.129,4.94,4.101,4.852,286234,0
+ICU.US,D,20250702,000000,5,6.122,4.85,5.602,1927415,0
+ICU.US,D,20250703,000000,5.55,5.799,5.245,5.54,288105,0
+ICU.US,D,20250707,000000,5.268,5.598,5.2,5.487,132015,0
+ICU.US,D,20250708,000000,5.735,8.3,5.65,8.1,2292545,0
+ICU.US,D,20250709,000000,8.14,8.2,7.003,7.151,277580,0
+ICU.US,D,20250710,000000,7.2,9.12,5,6.139,933064,0
+ICU.US,D,20250711,000000,6.5,6.5,5.8,5.916,292613,0
+ICU.US,D,20250714,000000,5.8,5.9,5.111,5.6,163486,0
+ICU.US,D,20250715,000000,5.6,6.2,5.376,5.58,291904,0
+ICU.US,D,20250716,000000,5.452,6.129,5.41,6.092,120438,0
+ICU.US,D,20250717,000000,6.249,6.75,5.937,6.649,189292,0
+ICU.US,D,20250718,000000,6.7,7.25,6.7,7.097,151174,0
+ICU.US,D,20250721,000000,7.01,7.7,6.702,6.809,190755,0
+ICU.US,D,20250722,000000,7.552,7.86,6.902,7.662,3839920,0
+ICU.US,D,20250723,000000,7.223,8.18,7,7.41,374970,0
+ICU.US,D,20250724,000000,7.3,8.1,7.3,7.79,231731,0
+ICU.US,D,20250725,000000,7.7,8.029,7.5,7.709,108922,0
+ICU.US,D,20250728,000000,7.52,7.748,7.341,7.59,107306,0
+ICU.US,D,20250729,000000,7.6,7.704,6.9,7.155,155768,0
+ICU.US,D,20250730,000000,7.21,8.1,7.1,7.842,188831,0
+ICU.US,D,20250731,000000,7.883,9.35,5.301,6.088,934318,0
+ICU.US,D,20250801,000000,6.12,6.552,5.5,6.552,436560,0
+ICU.US,D,20250804,000000,6.6,6.996,6.552,6.974,134018,0
+ICU.US,D,20250805,000000,7.125,7.7,7,7.484,165832,0
+ICU.US,D,20250806,000000,7.484,8.065,7.4145,8.01,143677,0
+ICU.US,D,20250807,000000,7.688,8.05,7.5,7.9,76597.5,0
+ICU.US,D,20250808,000000,8,8.003,7.611,7.765,83502.7,0
+ICU.US,D,20250811,000000,7.4,7.996,7.128,7.78,108387,0
+ICU.US,D,20250812,000000,7.8,7.8,7,7.3,135743,0
+ICU.US,D,20250813,000000,7.3,7.55124,6.4,7.274,117497,0
+ICU.US,D,20250814,000000,7.7,9.381,7.287,8.8,457518,0
+ICU.US,D,20250815,000000,8.5,8.5,7.9,8.039,246657,0
+ICU.US,D,20250818,000000,8.25,8.49999,8.12,8.296,94945.6,0
+ICU.US,D,20250819,000000,8.2,8.29999,7.571,8,135543,0
+ICU.US,D,20250820,000000,7.994,8.05299,7.675,7.997,50075.1,0
+ICU.US,D,20250821,000000,8.09,8.09,7.84,8,48558.5,0
+ICU.US,D,20250822,000000,8,8.05,7.811,8,66968.2,0
+ICU.US,D,20250825,000000,8,9.05,7.811,8.891,208331,0
+ICU.US,D,20250826,000000,8.9,9.2,8.435,8.991,175272,0
+ICU.US,D,20250827,000000,9.1,9.1,8.477,8.477,87550.8,0
+ICU.US,D,20250828,000000,8.49,8.595,8.083,8.46,65340.7,0
+ICU.US,D,20250829,000000,8.676,9.449,8.33,9.161,145530,0
+ICU.US,D,20250902,000000,9.292,9.45,8.621,9.157,188647,0
+ICU.US,D,20250903,000000,9.249,9.249,8.373,8.64,172992,0
+ICU.US,D,20250904,000000,8.64,8.72,7.901,8.19,137328,0
+ICU.US,D,20250905,000000,8.2,8.298,7.85,7.948,91430.5,0
+ICU.US,D,20250908,000000,8.09,8.584,7.902,8.369,69240.1,0
+ICU.US,D,20250909,000000,8.253,8.794,8.212,8.753,68612.7,0
+ICU.US,D,20250910,000000,8.977,9.05,8.65,8.699,89015.7,0
+ICU.US,D,20250911,000000,8.7,8.998,8.3,8.844,75140.2,0
+ICU.US,D,20250912,000000,8.872,8.91349,8.385,8.703,85128.3,0
+ICU.US,D,20250915,000000,8.65,8.89,8.206,8.433,102508,0
+ICU.US,D,20250916,000000,8.402,8.9,8.399,8.85,85277.1,0
+ICU.US,D,20250917,000000,8.782,9.392,8.513,8.623,137575,0
+ICU.US,D,20250918,000000,8.601,9.02,8.601,9,66806.3,0
+ICU.US,D,20250919,000000,9.112,9.211,8.711,9.017,126891,0
+ICU.US,D,20250922,000000,9.177,10.2,8.94,10,211702,0
+ICU.US,D,20250923,000000,10.7,12.2,10.6,11.6,385564,0
+ICU.US,D,20250924,000000,11.85,12.5,10.95,12.4,913448,0
+ICU.US,D,20250925,000000,6.505,6.688,5.4,6.083,2490254,0
+ICU.US,D,20250926,000000,5.976,6.15,5.623,6.022,373862,0
+ICU.US,D,20250929,000000,6.3,6.34,5.96,6,590717,0
+ICU.US,D,20250930,000000,6,6,5.601,5.7,261637,0
+ICU.US,D,20251001,000000,5.602,6.5,5.576,6.24,390977,0
+ICU.US,D,20251002,000000,6.2,7.176,6.183,6.85,639137,0
+ICU.US,D,20251003,000000,6.899,7.1,6.147,6.486,253577,0
+ICU.US,D,20251006,000000,6.334,6.779,6.3,6.587,152418,0
+ICU.US,D,20251007,000000,6.445,6.825,6.051,6.423,146691,0
+ICU.US,D,20251008,000000,6.354,6.69,6.351,6.589,103845,0
+ICU.US,D,20251009,000000,6.5,6.5,6.006,6.036,124176,0
+ICU.US,D,20251010,000000,6,6.195,5.501,5.716,256238,0
+ICU.US,D,20251013,000000,5.845,5.845,5.332,5.45,167978,0
+ICU.US,D,20251014,000000,5.1,5.699,5.1,5.693,157879,0
+ICU.US,D,20251015,000000,5.7,6.658,5.6,6.367,216370,0
+ICU.US,D,20251016,000000,6.419,7.35,6.3,6.302,332554,0
+ICU.US,D,20251017,000000,6.152,6.455,5.86301,6.133,98689.9,0
+ICU.US,D,20251020,000000,6.2,6.498,5.9,6.29,146213,0
+ICU.US,D,20251021,000000,6.34,6.425,6.151,6.3,177174,0
+ICU.US,D,20251022,000000,6.2,6.396,5.935,6.153,70296.1,0
+ICU.US,D,20251023,000000,6.1,6.386,6.034,6.305,38934.9,0
+ICU.US,D,20251024,000000,6.368,6.48,6.138,6.138,97155.1,0
+ICU.US,D,20251027,000000,6.1,6.138,5.85,5.949,55215.8,0
+ICU.US,D,20251028,000000,5.89,5.998,5.671,5.719,56020.2,0
+ICU.US,D,20251029,000000,5.789,5.789,5.522,5.699,51448,0
+ICU.US,D,20251030,000000,5.642,5.7,5.5,5.551,58938.2,0
+ICU.US,D,20251031,000000,5.5,5.741,5.45,5.7,46947.4,0
+ICU.US,D,20251103,000000,6,6,5.501,5.606,83117.4,0
+ICU.US,D,20251104,000000,5.478,5.6255,4.911,5.198,166714,0
+ICU.US,D,20251105,000000,4.42,5.401,4.22,5.062,130116,0
+ICU.US,D,20251106,000000,5.215,5.308,4.506,4.611,51017.9,0
+ICU.US,D,20251107,000000,4.587,4.902,4.251,4.902,65123.4,0
+ICU.US,D,20251110,000000,5.01,5.041,4.703,4.799,34214,0
+ICU.US,D,20251111,000000,4.789,5.016,4.655,4.9,10807.9,0
+ICU.US,D,20251112,000000,4.757,5,4.706,4.993,30903.5,0
+ICU.US,D,20251113,000000,5.17,5.17,4.444,4.601,121933,0
+ICU.US,D,20251114,000000,4,4.171,3.60901,3.801,190981,0
+ICU.US,D,20251117,000000,3.954,3.954,3.011,3.031,241807,0
+ICU.US,D,20251118,000000,3.2,3.449,3.11,3.351,202225,0
+ICU.US,D,20251119,000000,3.349,3.349,3,3.112,79206.2,0
+ICU.US,D,20251120,000000,3.198,3.3,3.01,3.1,83459.8,0
+ICU.US,D,20251121,000000,3.165,3.247,3.008,3.05,71989.6,0
+ICU.US,D,20251124,000000,3.002,3.143,2.9,3.052,69441.5,0
+ICU.US,D,20251125,000000,3.074,3.28001,3.043,3.18,2197953,0
+ICU.US,D,20251126,000000,3.447,3.45,3.01,3.044,1727846,0
+ICU.US,D,20251128,000000,3.101,3.21,3.015,3.166,166741,0
+ICU.US,D,20251201,000000,3.102,3.289,3.019,3.14,169473,0
+ICU.US,D,20251202,000000,3.2,3.4,3.015,3.4,667759,0
+ICU.US,D,20251203,000000,3.372,3.498,3.21,3.4,154651,0
+ICU.US,D,20251204,000000,3.25,3.59,3.25,3.59,134020,0
+ICU.US,D,20251205,000000,3.436,3.63001,3.415,3.595,99543.2,0
+ICU.US,D,20251208,000000,3.5,3.9,3.391,3.391,204991,0
+ICU.US,D,20251209,000000,3.393,3.6,3.318,3.564,73233.4,0
+ICU.US,D,20251210,000000,3.537,3.631,3.2,3.4,89248.4,0
+ICU.US,D,20251211,000000,3.4,3.52,3.4,3.41,50924.6,0
+ICU.US,D,20251212,000000,3.496,3.496,3.207,3.212,65613.8,0
+ICU.US,D,20251215,000000,3.3,3.37,3.052,3.1,75274.4,0
+ICU.US,D,20251216,000000,3.11,3.19,3.05,3.135,31426.6,0
+ICU.US,D,20251217,000000,3.134,3.146,2.93,2.93,62296.8,0
+ICU.US,D,20251218,000000,3.12,3.146,2.936,2.944,112274,0
+ICU.US,D,20251219,000000,2.5,2.554,2.315,2.448,300083,0
+ICU.US,D,20251222,000000,2.4,2.699,2.4,2.573,102495,0
+ICU.US,D,20251223,000000,2.75,2.75,2.352,2.352,279176,0
+ICU.US,D,20251224,000000,2.2,2.485,2.2,2.42,127667,0
+ICU.US,D,20251226,000000,2.44,2.789,2.44,2.561,172924,0
+ICU.US,D,20251229,000000,2.498,2.5,2.301,2.323,85264,0
+ICU.US,D,20251230,000000,2.324,2.324,2.25,2.28,52036.2,0
+ICU.US,D,20251231,000000,2.25,2.4,2.217,2.4,67810.4,0
+ICU.US,D,20260102,000000,2.36,2.675,2.2925,2.631,102932,0
+ICU.US,D,20260105,000000,2.573,2.71,2.5,2.59,175546,0
+ICU.US,D,20260106,000000,2.55,2.8099,2.51,2.58,114079,0
+ICU.US,D,20260107,000000,2.64,2.66,2.3987,2.46,131043,0
+ICU.US,D,20260108,000000,2.45,2.57,2.4,2.41,57193,0
+ICU.US,D,20260109,000000,2.41,2.47,2.26,2.26,107795,0
+ICU.US,D,20260112,000000,2.34,2.35,2.24,2.3,97313,0
+ICU.US,D,20260113,000000,2.3,2.98,2.3,2.87,667015,0
+ICU.US,D,20260114,000000,2.86,2.96,2.76,2.79,229269,0
+ICU.US,D,20260115,000000,2.7,2.792,2.49,2.57,159485,0
+ICU.US,D,20260116,000000,2.58,2.63,2.517,2.53,71572,0
+ICU.US,D,20260120,000000,2.49,2.49,2.27,2.28,142547,0
+ICU.US,D,20260121,000000,2.32,2.395,2.2601,2.27,66273,0
+ICU.US,D,20260122,000000,2.35,2.6,2.31,2.59,224927,0
+ICU.US,D,20260123,000000,2.59,2.7,2.54,2.58,107474,0
+ICU.US,D,20260126,000000,2.58,2.71,2.48,2.48,59235,0
+ICU.US,D,20260127,000000,2.48,2.59,2.37,2.47,106690,0
+ICU.US,D,20260128,000000,2.47,2.56,2.35,2.39,82362,0
+ICU.US,D,20260129,000000,2.39,2.4033,2.295,2.335,89796,0
+ICU.US,D,20260130,000000,2.33,2.38,2.27,2.38,168445,0
+ICU.US,D,20260202,000000,2.39,2.5725,2.3101,2.52,89696,0
+ICU.US,D,20260203,000000,2.52,2.53,2.36,2.45,67911,0
+ICU.US,D,20260204,000000,2.46,2.7,2.46,2.57,84975,0
+ICU.US,D,20260205,000000,2.55,2.5718,2.3436,2.41,44640,0
+ICU.US,D,20260206,000000,2.42,2.52,2.3632,2.48,52690,0
+ICU.US,D,20260209,000000,2.4,2.74,2.31,2.43,604337,0
+ICU.US,D,20260210,000000,2.43,2.45,2.3201,2.36,42249,0
+ICU.US,D,20260211,000000,2.37,2.42,2.2501,2.34,59191,0
+ICU.US,D,20260212,000000,2.32,2.3523,2.23,2.31,69685,0
+ICU.US,D,20260213,000000,2.24,2.44,2.23,2.4,28822,0
+ICU.US,D,20260217,000000,2.41,2.4841,2.36,2.42,43616,0
+ICU.US,D,20260218,000000,2.45,2.49,2.38,2.44,58936,0